.8|188514.8|188424.8|1
1735647680000|2024-12-31 12:21:20|188515.5|188425.5|188531.8|188441.8|188532|188442|188515|188425|9
1735647690000|2024-12-31 12:21:30|188532.3|188442.3|188532.7|188442.7|188532.7|188442.7|188532.3|188442.3|3
1735647700000|2024-12-31 12:21:40|188532.5|188442.5|188533|188443|188533|188443|188532.5|188442.5|4
1735647710000|2024-12-31 12:21:50|188532.5|188442.5|188534.5|188444.5|188535|188445|188532.5|188442.5|4
1735647720000|2024-12-31 12:22:00|188532.5|188442.5|188533.5|188443.5|188533.5|188443.5|188532.5|188442.5|2
1735647730000|2024-12-31 12:22:10|188534.5|188444.5|188533.3|188443.3|188534.5|188444.5|188527.8|188437.8|6
1735647740000|2024-12-31 12:22:20|188516.9|188426.9|188513.3|188423.3|188516.9|188426.9|188495.8|188405.8|5
1735647750000|2024-12-31 12:22:30|188506.8|188416.8|188510.6|188420.6|188510.6|188420.6|188502.8|188412.8|6
1735647760000|2024-12-31 12:22:40|188510.1|188420.1|188508.8|188418.8|188510.1|188420.1|188508.1|188418.1|4
1735647770000|2024-12-31 12:22:50|188509.3|188419.3|188509.3|188419.3|188509.3|188419.3|188509.3|188419.3|1
1735647780000|2024-12-31 12:23:00|188509.1|188419.1|188511|188421|188511|188421|188509.1|188419.1|3
1735647790000|2024-12-31 12:23:10|188510.5|188420.5|188507.5|188417.5|188510.5|188420.5|188507.5|188417.5|4
1735647800000|2024-12-31 12:23:20|188507|188417|188512.1|188422.1|188514.5|188424.5|188507|188417|5
1735647810000|2024-12-31 12:23:30|188511.4|188421.4|188509.4|188419.4|188511.4|188421.4|188506.6|188416.6|9
1735647820000|2024-12-31 12:23:40|188509.9|188419.9|188532.6|188442.6|188535.2|188445.2|188509.9|188419.9|12
1735647830000|2024-12-31 12:23:50|188534.9|188444.9|188533.1|188443.1|188535.1|188445.1|188533.1|188443.1|8
1735647840000|2024-12-31 12:24:00|188532.8|188442.8|188532.8|188442.8|188534.3|188444.3|188532.8|188442.8|3
1735647850000|2024-12-31 12:24:10|188534.9|188444.9|188535.1|188445.1|188535.1|188445.1|188533.1|188443.1|3
1735647860000|2024-12-31 12:24:20|188539.5|188449.5|188539.5|188449.5|188540|188450|188535.5|188445.5|5
1735647870000|2024-12-31 12:24:30|188536.5|188446.5|188531.7|188441.7|188536.5|188446.5|188523.5|188433.5|8
1735647880000|2024-12-31 12:24:40|188531.2|188441.2|188530.9|188440.9|188531.2|188441.2|188530.9|188440.9|3
1735647890000|2024-12-31 12:24:50|188532.4|188442.4|188531.1|188441.1|188532.4|188442.4|188531.1|188441.1|3
1735647900000|2024-12-31 12:25:00|188532.1|188442.1|188533.1|188443.1|188534.6|188444.6|188524.5|188434.5|10
1735647910000|2024-12-31 12:25:10|188534.1|188444.1|188551|188461|188562.6|188472.6|188527.6|188437.6|17
1735647920000|2024-12-31 12:25:20|188551.5|188461.5|188548|188458|188551.8|188461.8|188548|188458|4
1735647930000|2024-12-31 12:25:30|188545|188455|188553.5|188463.5|188558.4|188468.4|188544.2|188454.2|13
1735647940000|2024-12-31 12:25:40|188552.4|188462.4|188552.7|188462.7|188552.7|188462.7|188549.3|188459.3|5
1735647950000|2024-12-31 12:25:50|188552.9|188462.9|188554.9|188464.9|188554.9|188464.9|188552.9|188462.9|2
1735647960000|2024-12-31 12:26:00|188557.4|188467.4|188556.4|188466.4|188557.4|188467.4|188556.4|188466.4|2
1735647970000|2024-12-31 12:26:10|188556.6|188466.6|188556.6|188466.6|188556.9|188466.9|188556.6|188466.6|3
1735647980000|2024-12-31 12:26:20|188566|188476|188566|188476|188567|188477|188560|188470|7
1735647990000|2024-12-31 12:26:30|188567|188477|188574.9|188484.9|188583|188493|188567|188477|15
1735648000000|2024-12-31 12:26:40|188578|188488|188577.2|188487.2|188578.5|188488.5|188574.9|188484.9|5
1735648010000|2024-12-31 12:26:50|188577.5|188487.5|188597.1|188507.1|188598.8|188508.8|188564|188474|15
1735648020000|2024-12-31 12:27:00|188596.8|188506.8|188597|188507|188600|188510|188596.8|188506.8|10
1735648030000|2024-12-31 12:27:10|188599.8|188509.8|188598.8|188508.8|188620.7|188509.8|188597.3|188488.4|9
1735648040000|2024-12-31 12:27:20|188599.1|188509.1|188601|188511|188601|188511|188598.6|188508.6|4
1735648050000|2024-12-31 12:27:30|188599.3|188509.3|188598.8|188508.8|188599.3|188509.3|188598.8|188508.8|2
1735648060000|2024-12-31 12:27:40|188600.3|188510.3|188600.3|188510.3|188600.3|188510.3|188600.3|188510.3|1
1735648070000|2024-12-31 12:27:50|188601|188511|188604|188514|188604|188514|188601|188511|5
1735648090000|2024-12-31 12:28:10|188602.3|188512.3|188546.6|188456.6|188602.3|188512.3|188546.6|188456.6|12
1735648100000|2024-12-31 12:28:20|188544.4|188454.4|188549.7|188459.7|188549.7|188459.7|188544.4|188454.4|5
1735648110000|2024-12-31 12:28:30|188550|188460|188553.6|188463.6|188557.1|188467.1|188550|188460|5
1735648120000|2024-12-31 12:28:40|188551.9|188461.9|188553.3|188463.3|188553.3|188463.3|188551.9|188461.9|4
1735648130000|2024-12-31 12:28:50|188553.8|188463.8|188553.8|188463.8|188553.8|188463.8|188553.8|188463.8|1
1735648140000|2024-12-31 12:29:00|188554.3|188464.3|188554|188464|188554.3|188464.3|188554|188464|2
1735648150000|2024-12-31 12:29:10|188555.5|188465.5|188555.5|188465.5|188555.5|188465.5|188555.5|188465.5|1
1735648160000|2024-12-31 12:29:20|188552.5|188462.5|188554|188464|188560|188470|188549.5|188459.5|10
1735648170000|2024-12-31 12:29:30|188555|188465|188555.8|188465.8|188556.5|188466.5|188555|188465|5
1735648180000|2024-12-31 12:29:40|188564.1|188474.1|188589|188499|188589|188499|188562.8|188472.8|8
1735648190000|2024-12-31 12:29:50|188589.2|188499.2|188592.7|188502.7|188592.8|188502.8|188589.2|188499.2|5
1735648200000|2024-12-31 12:30:00|188592.2|188502.2|188590|188500|188592.2|188502.2|188588.5|188498.5|5
1735648210000|2024-12-31 12:30:10|188588.8|188498.8|188588.5|188498.5|188589.2|188499.2|188586|188496|13
1735648220000|2024-12-31 12:30:20|188586.5|188496.5|188586.5|188496.5|188586.5|188496.5|188586|188496|3
1735648230000|2024-12-31 12:30:30|188586|188496|188602.7|188512.7|188602.7|188512.7|188586|188496|7
1735648240000|2024-12-31 12:30:40|188605.7|188515.7|188606.5|188516.5|188607.5|188517.5|188605.7|188515.7|4
1735648250000|2024-12-31 12:30:50|188605.7|188515.7|188599.7|188509.7|188605.7|188515.7|188594.9|188504.9|14
1735648260000|2024-12-31 12:31:00|188599|188509|188600.7|188510.7|188601|188511|188599|188509|4
1735648270000|2024-12-31 12:31:10|188600|188510|188603.3|188513.3|188603.9|188513.9|188600|188510|7
1735648280000|2024-12-31 12:31:20|188603|188513|188602.7|188512.7|188603.2|188513.2|188602.5|188512.5|4
1735648300000|2024-12-31 12:31:40|188605.2|188515.2|188603.5|188513.5|188605.2|188515.2|188603.5|188513.5|2
1735648310000|2024-12-31 12:31:50|188605.5|188515.5|188606.5|188516.5|188608|188518|188605.5|188515.5|12
1735648320000|2024-12-31 12:32:00|188605.5|188515.5|188598.1|188508.1|188606.5|188516.5|188590.8|188500.8|9
1735648330000|2024-12-31 12:32:10|188598.3|188508.3|188598.1|188508.1|188598.3|188508.3|188598.1|188508.1|2
1735648340000|2024-12-31 12:32:20|188601.3|188511.3|188602|188512|188602.3|188512.3|188601|188511|14
1735648350000|2024-12-31 12:32:30|188601.5|188511.5|188603.8|188513.8|188603.8|188513.8|188601.5|188511.5|3
1735648360000|2024-12-31 12:32:40|188603|188513|188607.3|188517.3|188609.3|188519.3|188603|188513|11
1735648370000|2024-12-31 12:32:50|188604.5|188514.5|188603.7|188513.7|188604.5|188514.5|188603.7|188513.7|2
1735648380000|2024-12-31 12:33:00|188603|188513|188603|188513|188603|188513|188603|188513|1
1735648400000|2024-12-31 12:33:20|188599.7|188509.7|188601.7|188511.7|188602.2|188512.2|188599.7|188509.7|4
1735648430000|2024-12-31 12:33:50|188603.5|188513.5|188603|188513|188603.5|188513.5|188603|188513|2
1735648440000|2024-12-31 12:34:00|188602.5|188512.5|188602|188512|188603|188513|188597|188507|7
1735648450000|2024-12-31 12:34:10|188593.6|188503.6|188607.2|188517.2|188607.7|188517.7|188593.6|188503.6|10
1735648460000|2024-12-31 12:34:20|188607|188517|188606|188516|188607|188517|188606|188516|4
1735648480000|2024-12-31 12:34:40|188604.5|188514.5|188603.5|188513.5|188604.5|188514.5|188603.5|188513.5|2
1735648490000|2024-12-31 12:34:50|188602.5|188512.5|188602.5|188512.5|188603.5|188513.5|188602.5|188512.5|7
1735648500000|2024-12-31 12:35:00|188603.5|188513.5|188619.4|188529.4|188626.3|188536.3|188603.5|188513.5|8
1735648510000|2024-12-31 12:35:10|188618.9|188528.9|188614.9|188524.9|188618.9|188528.9|188614.9|188524.9|3
1735648520000|2024-12-31 12:35:20|188614.6|188524.6|188614.6|188524.6|188614.6|188524.6|188614.6|188524.6|1
1735648530000|2024-12-31 12:35:30|188613.1|188523.1|188613.1|188523.1|188613.1|188523.1|188613.1|188523.1|1
1735648540000|2024-12-31 12:35:40|188611|188521|188602|188512|188611|188521|188602|188512|3
1735648550000|2024-12-31 12:35:50|188601|188511|188600.6|188510.6|188604.1|188514.1|188600.1|188510.1|5
1735648570000|2024-12-31 12:36:10|188596.3|188506.3|188592.6|188502.6|188596.3|188506.3|188588.9|188498.9|4
1735648580000|2024-12-31 12:36:20|188591.6|188501.6|188595.3|188505.3|188595.3|188505.3|188589.7|188499.7|10
1735648590000|2024-12-31 12:36:30|188599|188509|188596.5|188506.5|188599|188509|188596.3|188506.3|6
1735648600000|2024-12-31 12:36:40|188595.5|188505.5|188596.3|188506.3|188596.5|188506.5|188594.3|188504.3|6
1735648620000|2024-12-31 12:37:00|188594.5|188504.5|188601.9|188511.9|188610.7|188520.7|188594.5|188504.5|7
1735648630000|2024-12-31 12:37:10|188605.4|188515.4|188605.4|188515.4|188605.4|188515.4|188601.9|188511.9|3
1735648640000|2024-12-31 12:37:20|188605.7|188515.7|188604.9|188514.9|188605.7|188515.7|188602.4|188512.4|4
1735648650000|2024-12-31 12:37:30|188602.1|188512.1|188604.5|188514.5|188606.5|188516.5|188602.1|188512.1|4
1735648660000|2024-12-31 12:37:40|188608|188518|188597|188507|188609|188519|188597|188507|6
1735648670000|2024-12-31 12:37:50|188600|188510|188600.3|188510.3|188600.3|188510.3|188600|188510|2
1735648680000|2024-12-31 12:38:00|188598.8|188508.8|188599.1|188509.1|188602.6|188512.6|188597.8|188507.8|7
1735648690000|2024-12-31 12:38:10|188600.8|188510.8|188600.8|188510.8|188600.8|188510.8|188600.1|188510.1|3
1735648700000|2024-12-31 12:38:20|188600.1|188510.1|188599.3|188509.3|188600.8|188510.8|188599.3|188509.3|5
1735648710000|2024-12-31 12:38:30|188601|188511|188583.6|188493.6|188601|188511|188582.6|188492.6|13
1735648730000|2024-12-31 12:38:50|188583.1|188493.1|188601.4|188511.4|188604.4|188514.4|188583.1|188493.1|5
1735648740000|2024-12-31 12:39:00|188604.6|188514.6|188594.4|188504.4|188604.6|188514.6|188590.2|188500.2|10
1735648750000|2024-12-31 12:39:10|188596.1|188506.1|188596.1|188506.1|188596.1|188506.1|188594.1|188504.1|3
1735648760000|2024-12-31 12:39:20|188598.9|188508.9|188597.6|188507.6|188598.9|188508.9|188597.6|188507.6|2
1735648770000|2024-12-31 12:39:30|188598.6|188508.6|188594.6|188504.6|188599.4|188509.4|188587.7|188497.7|6
1735648780000|2024-12-31 12:39:40|188591.7|188501.7|188596.5|188506.5|188598|188508|188591.7|188501.7|8
1735648790000|2024-12-31 12:39:50|188597.2|188507.2|188598.8|188508.8|188601.3|188511.3|188596.3|188506.3|4
1735648800000|2024-12-31 12:40:00|188596.8|188506.8|188601.4|188511.4|188606.5|188516.5|188591.8|188501.8|16
1735648810000|2024-12-31 12:40:10|188599.6|188509.6|188600.4|188510.4|188600.4|188510.4|188598.3|188508.3|5
1735648820000|2024-12-31 12:40:20|188600.9|188510.9|188601.4|188511.4|188601.4|188511.4|188600.9|188510.9|2
1735648830000|2024-12-31 12:40:30|188600.6|188510.6|188600.6|188510.6|188600.6|188510.6|188600.6|188510.6|1
1735648840000|2024-12-31 12:40:40|188602.5|188512.5|188603.5|188513.5|188603.5|188513.5|188602|188512|4
1735648850000|2024-12-31 12:40:50|188602.5|188512.5|188604|188514|188607.3|188517.3|188602.5|188512.5|6
1735648860000|2024-12-31 12:41:00|188603.5|188513.5|188604.3|188514.3|188604.5|188514.5|188603.5|188513.5|5
1735648870000|2024-12-31 12:41:10|188605.3|188515.3|188605.3|188515.3|188605.3|188515.3|188605.3|188515.3|1
1735648880000|2024-12-31 12:41:20|188604.3|188514.3|188607.4|188517.4|188609.4|188519.4|188604.3|188514.3|6
1735648890000|2024-12-31 12:41:30|188608.9|188518.9|188607.4|188517.4|188608.9|188518.9|188607.4|188517.4|2
1735648900000|2024-12-31 12:41:40|188608.4|188518.4|188605.9|188515.9|188608.4|188518.4|188605.9|188515.9|8
1735648910000|2024-12-31 12:41:50|188607.9|188517.9|188609|188519|188609|188519|188606.1|188516.1|4
1735648920000|2024-12-31 12:42:00|188607.5|188517.5|188607|188517|188607.5|188517.5|188607|188517|2
1735648930000|2024-12-31 12:42:10|188610|188520|188621.4|188531.4|188631|188541|188607|188517|11
1735648940000|2024-12-31 12:42:20|188617.9|188527.9|188613.4|188523.4|188617.9|188527.9|188610.5|188520.5|5
1735648950000|2024-12-31 12:42:30|188612.2|188522.2|188612.2|188522.2|188612.2|188522.2|188612.2|188522.2|1
1735648970000|2024-12-31 12:42:50|188610.5|188520.5|188651.3|188561.3|188651.3|188561.3|188602.1|188512.1|10
1735648980000|2024-12-31 12:43:00|188652.4|188562.4|188641.5|188551.5|188652.4|188562.4|188641.5|188551.5|11
1735648990000|2024-12-31 12:43:10|188643.6|188553.6|188643|188553|188646.7|188556.7|188641.1|188551.1|7
1735649000000|2024-12-31 12:43:20|188643.7|188553.7|188645.2|188555.2|188648.2|188558.2|188642.3|188552.3|7
1735649010000|2024-12-31 12:43:30|188643.8|188553.8|188624.8|188534.8|188643.8|188553.8|188624.8|188534.8|11
1735649020000|2024-12-31 12:43:40|188624.3|188534.3|188599.9|188509.9|188631.9|188541.9|188599.9|188509.9|15
1735649030000|2024-12-31 12:43:50|188599.7|188509.7|188593.8|188503.8|188599.7|188509.7|188593.8|188503.8|6
1735649040000|2024-12-31 12:44:00|188596.6|188506.6|188594.7|188504.7|188599.9|188509.9|188594.4|188504.4|4
1735649050000|2024-12-31 12:44:10|188596.7|188506.7|188596.4|188506.4|188596.7|188506.7|188595.1|188505.1|3
1735649060000|2024-12-31 12:44:20|188595.1|188505.1|188577.5|188487.5|188595.1|188505.1|188577.5|188487.5|13
1735649070000|2024-12-31 12:44:30|188577|188487|188579|188489|188579|188489|188577|188487|2
1735649080000|2024-12-31 12:44:40|188581.6|188491.6|188581.1|188491.1|188581.6|188491.6|188581.1|188491.1|2
1735649100000|2024-12-31 12:45:00|188584.4|188494.4|188580.8|188490.8|188584.4|188494.4|188580.1|188490.1|6
1735649110000|2024-12-31 12:45:10|188581.1|188491.1|188581.3|188491.3|188581.3|188491.3|188581.1|188491.1|2
1735649120000|2024-12-31 12:45:20|188580.8|188490.8|188575.8|188485.8|188580.8|188490.8|188575.8|188485.8|5
1735649130000|2024-12-31 12:45:30|188579.1|188489.1|188578.6|188488.6|188579.1|188489.1|188578.6|188488.6|2
1735649150000|2024-12-31 12:45:50|188575.9|188485.9|188575.9|188485.9|188575.9|188485.9|188575.9|188485.9|1
1735649160000|2024-12-31 12:46:00|188575.6|188485.6|188574.1|188484.1|188575.6|188485.6|188571.4|188481.4|4
1735649170000|2024-12-31 12:46:10|188574.3|188484.3|188574.3|188484.3|188574.3|188484.3|188574.3|188484.3|1
1735649180000|2024-12-31 12:46:20|188573.8|188483.8|188505.2|188415.2|188573.8|188483.8|188502.8|188412.8|13
1735649190000|2024-12-31 12:46:30|188507.9|188417.9|188504.6|188414.6|188508.4|188418.4|188504.4|188414.4|12
1735649200000|2024-12-31 12:46:40|188504.4|188414.4|188504.4|188414.4|188504.4|188414.4|188504.4|188414.4|1
1735649210000|2024-12-31 12:46:50|188504.7|188414.7|188505.4|188415.4|188514.6|188424.6|188502.3|188412.3|9
1735649220000|2024-12-31 12:47:00|188505.9|188415.9|188513.6|188423.6|188513.6|188423.6|188505.7|188415.7|14
1735649230000|2024-12-31 12:47:10|188513.8|188423.8|188506.8|188416.8|188513.8|188423.8|188505.2|188415.2|13
1735649240000|2024-12-31 12:47:20|188507|188417|188510|188420|188512|188422|188507|188417|11
1735649250000|2024-12-31 12:47:30|188510.3|188420.3|188510.6|188420.6|188511.3|188421.3|188509.8|188419.8|9
1735649260000|2024-12-31 12:47:40|188510.5|188420.5|188542|188452|188542.6|188452.6|188510.5|188420.5|12
1735649270000|2024-12-31 12:47:50|188544.8|188454.8|188551.3|188461.3|188551.3|188461.3|188540.2|188450.2|8
1735649280000|2024-12-31 12:48:00|188548.6|188458.6|188544.8|188454.8|188548.7|188458.7|188537.1|188447.1|17
1735649290000|2024-12-31 12:48:10|188544.6|188454.6|188542.9|188452.9|188546|188456|188542.2|188452.2|7
1735649300000|2024-12-31 12:48:20|188543.1|188453.1|188559.1|188469.1|188559.1|188469.1|188542.7|188452.7|8
1735649310000|2024-12-31 12:48:30|188558.8|188468.8|188556.9|188466.9|188558.8|188468.8|188556.4|188466.4|6
1735649320000|2024-12-31 12:48:40|188557.8|188467.8|188557.6|188467.6|188559.6|188469.6|188556.4|188466.4|8
1735649330000|2024-12-31 12:48:50|188557.3|188467.3|188558.7|188468.7|188562.5|188472.5|188550.9|188460.9|13
1735649340000|2024-12-31 12:49:00|188558.8|188468.8|188553.6|188463.6|188558.8|188468.8|188552.3|188462.3|12
1735649350000|2024-12-31 12:49:10|188552.3|188462.3|188584.4|188494.4|188587|188497|188552.3|188462.3|7
1735649360000|2024-12-31 12:49:20|188588.6|188498.6|188586.4|188496.4|188588.6|188498.6|188582.9|188492.9|10
1735649370000|2024-12-31 12:49:30|188585.9|188495.9|188585.9|188495.9|188586.4|188496.4|188585.9|188495.9|5
1735649380000|2024-12-31 12:49:40|188585.6|188495.6|188585.5|188495.5|188585.6|188495.6|188585.5|188495.5|2
1735649390000|2024-12-31 12:49:50|188585|188495|188584|188494|188585|188495|188584|188494|3
1735649400000|2024-12-31 12:50:00|188588|188498|188607.8|188517.8|188610.9|188520.9|188586|188496|11
1735649410000|2024-12-31 12:50:10|188609.8|188519.8|188590.5|188500.5|188610.1|188520.1|188590.5|188500.5|9
1735649420000|2024-12-31 12:50:20|188591|188501|188591.5|188501.5|188592.3|188502.3|188588.5|188498.5|11
1735649430000|2024-12-31 12:50:30|188590|188500|188585.9|188495.9|188591.3|188501.3|188585.9|188495.9|7
1735649440000|2024-12-31 12:50:40|188595.4|188505.4|188595.9|188505.9|188595.9|188505.9|188595.2|188505.2|4
1735649450000|2024-12-31 12:50:50|188596.4|188506.4|188601.8|188511.8|188601.8|188511.8|188596.4|188506.4|5
1735649460000|2024-12-31 12:51:00|188601.5|188511.5|188603|188513|188605.8|188515.8|188601|188511|11
1735649470000|2024-12-31 12:51:10|188600.1|188510.1|188599.6|188509.6|188600.1|188510.1|188599.6|188509.6|2
1735649480000|2024-12-31 12:51:20|188601.1|188511.1|188601.9|188511.9|188604.3|188514.3|188601.1|188511.1|7
1735649490000|2024-12-31 12:51:30|188601.6|188511.6|188572.4|188482.4|188601.6|188511.6|188572|188482|25
1735649500000|2024-12-31 12:51:40|188570.7|188480.7|188565.6|188475.6|188570.7|188480.7|188565.6|188475.6|5
1735649510000|2024-12-31 12:51:50|188558.3|188468.3|188557.1|188467.1|188558.3|188468.3|188557.1|188467.1|2
1735649520000|2024-12-31 12:52:00|188558.3|188468.3|188557.3|188467.3|188558.3|188468.3|188557.3|188467.3|4
1735649530000|2024-12-31 12:52:10|188555.3|188465.3|188544.4|188454.4|188555.5|188465.5|188544.4|188454.4|6
1735649540000|2024-12-31 12:52:20|188544.1|188454.1|188564.9|188474.9|188564.9|188474.9|188544.1|188454.1|10
1735649560000|2024-12-31 12:52:40|188564.7|188474.7|188567.6|188477.6|188567.6|188477.6|188564.7|188474.7|2
1735649570000|2024-12-31 12:52:50|188570.6|188480.6|188571.8|188481.8|188573.1|188483.1|188569.4|188479.4|8
1735649580000|2024-12-31 12:53:00|188571.3|188481.3|188571.6|188481.6|188571.6|188481.6|188571.3|188481.3|2
1735649590000|2024-12-31 12:53:10|188572.6|188482.6|188584.7|188494.7|188585|188495|188572.6|188482.6|4
1735649610000|2024-12-31 12:53:30|188582|188492|188584.5|188494.5|188584.7|188494.7|188582|188492|3
1735649620000|2024-12-31 12:53:40|188583|188493|188581|188491|188583|188493|188579|188489|3
1735649630000|2024-12-31 12:53:50|188581.5|188491.5|188582.5|188492.5|188583|188493|188581.5|188491.5|5
1735649640000|2024-12-31 12:54:00|188582|188492|188579.3|188489.3|188582|188492|188577.3|188487.3|3
1735649650000|2024-12-31 12:54:10|188579.6|188489.6|188580.1|188490.1|188580.1|188490.1|188579.6|188489.6|2
1735649660000|2024-12-31 12:54:20|188580.3|188490.3|188580.8|188490.8|188580.8|188490.8|188580.3|188490.3|2
1735649670000|2024-12-31 12:54:30|188581|188491|188583.5|188493.5|188584|188494|188581|188491|5
1735649680000|2024-12-31 12:54:40|188578.5|188488.5|188578.5|188488.5|188579.5|188489.5|188577.5|188487.5|4
1735649690000|2024-12-31 12:54:50|188579|188489|188584.5|188494.5|188584.5|188494.5|188579|188489|5
1735649700000|2024-12-31 12:55:00|188579.8|188489.8|188573.2|188483.2|188586.7|188496.7|188573.2|188483.2|13
1735649710000|2024-12-31 12:55:10|188573.4|188483.4|188568.5|188478.5|188578.9|188488.9|188568.2|188478.2|9
1735649720000|2024-12-31 12:55:20|188569|188479|188559.5|188469.5|188571.6|188481.6|188559.5|188469.5|9
1735649730000|2024-12-31 12:55:30|188559|188469|188580.6|188490.6|188583.5|188493.5|188559|188469|15
1735649740000|2024-12-31 12:55:40|188581.4|188491.4|188596.1|188506.1|188596.6|188506.6|188580.6|188490.6|7
1735649750000|2024-12-31 12:55:50|188596.6|188506.6|188592|188502|188596.6|188506.6|188592|188502|3
1735649760000|2024-12-31 12:56:00|188590.3|188500.3|188587.1|188497.1|188592|188502|188584.9|188494.9|12
1735649770000|2024-12-31 12:56:10|188591.5|188501.5|188590.9|188500.9|188593.7|188503.7|188590.3|188500.3|11
1735649780000|2024-12-31 12:56:20|188590.2|188500.2|188590.9|188500.9|188591.2|188501.2|188588.9|188498.9|6
1735649790000|2024-12-31 12:56:30|188591.4|188501.4|188647|188557|188653.3|188563.3|188591.4|188501.4|10
1735649800000|2024-12-31 12:56:40|188647.2|188557.2|188645.3|188555.3|188653.9|188563.9|188640.5|188550.5|14
1735649810000|2024-12-31 12:56:50|188644.8|188554.8|188652.4|188562.4|188653.6|188563.6|188641|188551|13
1735649820000|2024-12-31 12:57:00|188651.8|188561.8|188647.3|188557.3|188655.2|188565.2|188645.2|188555.2|16
1735649830000|2024-12-31 12:57:10|188648.1|188558.1|188654.9|188564.9|188660.2|188570.2|188647.3|188557.3|15
1735649840000|2024-12-31 12:57:20|188656.9|188566.9|188652.5|188562.5|188657.6|188567.6|188651.5|188561.5|13
1735649850000|2024-12-31 12:57:30|188654.5|188564.5|188656.4|188566.4|188656.4|188566.4|188645.9|188555.9|9
1735649860000|2024-12-31 12:57:40|188655.2|188565.2|188648.9|188558.9|188655.2|188565.2|188648.2|188558.2|16
1735649870000|2024-12-31 12:57:50|188652.5|188562.5|188645.9|188555.9|188652.5|188562.5|188645.9|188555.9|3
1735649880000|2024-12-31 12:58:00|188642.4|188552.4|188615.9|188525.9|188642.4|188552.4|188604.1|188514.1|19
1735649890000|2024-12-31 12:58:10|188616.9|188526.9|188621.9|188531.9|188623.2|188533.2|188613.2|188523.2|15
1735649900000|2024-12-31 12:58:20|188621.2|188531.2|188641.5|188551.5|188645.9|188555.9|188621.2|188531.2|9
1735649910000|2024-12-31 12:58:30|188642.5|188552.5|188646.2|188556.2|188649.2|188559.2|188639.4|188549.4|11
1735649920000|2024-12-31 12:58:40|188644|188554|188646.5|188556.5|188646.5|188556.5|188643.5|188553.5|4
1735649930000|2024-12-31 12:58:50|188644|188554|188649.4|188559.4|188651|188561|188644|188554|8
1735649940000|2024-12-31 12:59:00|188648.2|188558.2|188646.6|188556.6|188652.2|188562.2|188646.6|188556.6|6
1735649950000|2024-12-31 12:59:10|188648.8|188558.8|188654.3|188564.3|188654.3|188564.3|188646.6|188556.6|11
1735649960000|2024-12-31 12:59:20|188652.1|188562.1|188651.8|188561.8|188652.8|188562.8|188648.7|188558.7|7
1735649970000|2024-12-31 12:59:30|188648.7|188558.7|188649|188559|188651.8|188561.8|188648.7|188558.7|3
1735649980000|2024-12-31 12:59:40|188650.4|188560.4|188650.4|188560.4|188650.4|188560.4|188650.4|188560.4|1
1735649990000|2024-12-31 12:59:50|188649|188559|188649|188559|188649|188559|188649|188559|1
1735650000000|2024-12-31 13:00:00|188649.4|188559.4|188655.6|188565.6|188655.6|188565.6|188639.8|188549.8|21
1735650010000|2024-12-31 13:00:10|188643.3|188553.3|188648.2|188558.2|188648.2|188558.2|188643.3|188553.3|3
1735650020000|2024-12-31 13:00:20|188652|188562|188648.5|188558.5|188652|188562|188643.4|188553.4|14
1735650030000|2024-12-31 13:00:30|188646|188556|188658.7|188568.7|188658.7|188568.7|188641.5|188551.5|12
1735650040000|2024-12-31 13:00:40|188659|188569|188650|188560|188659|188569|188650|188560|8
1735650050000|2024-12-31 13:00:50|188649.4|188559.4|188633.7|188543.7|188649.4|188559.4|188625.9|188535.9|15
1735650060000|2024-12-31 13:01:00|188636|188546|188621.1|188531.1|188639.2|188549.2|188619.8|188529.8|18
1735650070000|2024-12-31 13:01:10|188621.8|188531.8|188651.4|188561.4|188653.4|188563.4|188621.8|188531.8|16
1735650080000|2024-12-31 13:01:20|188655.9|188565.9|188648.6|188558.6|188660.2|188570.2|188648.1|188558.1|12
1735650090000|2024-12-31 13:01:30|188649.1|188559.1|188654.4|188564.4|188654.4|188564.4|188649.1|188559.1|5
1735650100000|2024-12-31 13:01:40|188654.6|188564.6|188658|188568|188658|188568|188654.6|188564.6|4
1735650110000|2024-12-31 13:01:50|188655|188565|188645.4|188555.4|188657.5|188567.5|188641.7|188551.7|11
1735650120000|2024-12-31 13:02:00|188643.1|188553.1|188654.6|188564.6|188658.7|188568.7|188635.5|188545.5|18
1735650130000|2024-12-31 13:02:10|188647.8|188557.8|188644.6|188554.6|188647.9|188557.9|188641.9|188551.9|5
1735650140000|2024-12-31 13:02:20|188639.8|188549.8|188645.4|188555.4|188650|188560|188633.8|188543.8|15
1735650150000|2024-12-31 13:02:30|188645.9|188555.9|188682.7|188552.7|188682.7|188567.5|188645.9|188545.2|15
1735650160000|2024-12-31 13:02:40|188681|188551|188681|188551|188681|188551|188677.5|188547.5|6
1735650180000|2024-12-31 13:03:00|188679.3|188549.3|188679.5|188549.5|188683.6|188553.6|188675.9|188545.9|12
1735650190000|2024-12-31 13:03:10|188680.2|188550.2|188681.2|188551.2|188681.2|188551.2|188680.2|188550.2|3
1735650200000|2024-12-31 13:03:20|188683.3|188553.3|188719.6|188589.6|188719.6|188589.6|188683.3|188553.3|5
1735650210000|2024-12-31 13:03:30|188716|188586|188692.5|188562.5|188716|188586|188692.5|188562.5|16
1735650220000|2024-12-31 13:03:40|188692.3|188562.3|188666.8|188536.8|188692.3|188562.3|188666.8|188536.8|11
1735650230000|2024-12-31 13:03:50|188673.1|188543.1|188695.8|188565.8|188703.2|188573.2|188673|188543|16
1735650240000|2024-12-31 13:04:00|188697|188567|188694.5|188564.5|188702.6|188572.6|188694.5|188564.5|7
1735650250000|2024-12-31 13:04:10|188694.9|188564.9|188701.2|188571.2|188701.2|188571.2|188694.9|188564.9|9
1735650260000|2024-12-31 13:04:20|188699.3|188569.3|188700.2|188570.2|188700.8|188570.8|188699|188569|14
1735650270000|2024-12-31 13:04:30|188701.8|188571.8|188699.7|188569.7|188701.8|188571.8|188699.5|188569.5|6
1735650280000|2024-12-31 13:04:40|188699.8|188569.8|188776|188498|188776|188571.3|188699.3|188498|11
1735650290000|2024-12-31 13:04:50|188756|188509|188704.8|188574.8|188774|188578.1|188704.5|188499|13
1735650300000|2024-12-31 13:05:00|188731.3|188601.3|188728.1|188598.1|188731.9|188601.9|188728.1|188598.1|5
1735650310000|2024-12-31 13:05:10|188722.9|188592.9|188727.3|188597.3|188727.6|188597.6|188721.6|188591.6|9
1735650330000|2024-12-31 13:05:30|188731.3|188601.3|188726.5|188596.5|188731.3|188601.3|188726.5|188596.5|2
1735650340000|2024-12-31 13:05:40|188726.3|188596.3|188725.5|188595.5|188726.3|188596.3|188724.7|188594.7|11
1735650350000|2024-12-31 13:05:50|188725.8|188595.8|188726.5|188596.5|188726.5|188596.5|188725.3|188595.3|11
1735650360000|2024-12-31 13:06:00|188731.2|188601.2|188736|188606|188737.5|188607.5|188731.2|188601.2|6
1735650370000|2024-12-31 13:06:10|188737.3|188607.3|188737.3|188607.3|188737.3|188607.3|188732.5|188602.5|8
1735650380000|2024-12-31 13:06:20|188737.9|188607.9|188737.9|188607.9|188737.9|188607.9|188737.9|188607.9|1
1735650390000|2024-12-31 13:06:30|188744.1|188614.1|188798.8|188668.8|188798.8|188668.8|188741.6|188611.6|26
1735650400000|2024-12-31 13:06:40|188798.7|188668.7|188809.6|188679.6|188813.1|188683.1|188795|188665|28
1735650410000|2024-12-31 13:06:50|188808.4|188678.4|188809.4|188679.4|188821.4|188691.4|188802.7|188672.7|22
1735650420000|2024-12-31 13:07:00|188808.2|188678.2|188813.1|188683.1|188813.1|188683.1|188808.2|188678.2|7
1735650430000|2024-12-31 13:07:10|188813.4|188683.4|188811.2|188681.2|188815.4|188685.4|188803.6|188673.6|8
1735650440000|2024-12-31 13:07:20|188812.9|188682.9|188830.6|188700.6|188831.2|188701.2|188812.9|188682.9|20
1735650450000|2024-12-31 13:07:30|188831|188701|188827.9|188697.9|188831|188701|188827.9|188697.9|5
1735650460000|2024-12-31 13:07:40|188828.2|188698.2|188827.9|188697.9|188828.2|188698.2|188826.4|188696.4|4
1735650470000|2024-12-31 13:07:50|188826.4|188696.4|188824.4|188694.4|188827.4|188697.4|188824.4|188694.4|8
1735650480000|2024-12-31 13:08:00|188815.7|188685.7|188922.1|188792.1|188922.1|188792.1|188812.3|188682.3|34
1735650490000|2024-12-31 13:08:10|188921.9|188791.9|188916.9|188786.9|188923|188793|188913.1|188783.1|23
1735650500000|2024-12-31 13:08:20|188917.1|188787.1|188916.1|188786.1|188925.2|188795.2|188913.6|188783.6|21
1735650510000|2024-12-31 13:08:30|188916.3|188786.3|188919.3|188789.3|188925.9|188795.9|188914.2|188784.2|17
1735650520000|2024-12-31 13:08:40|188915.5|188785.5|188911|188781|188920|188790|188910.6|188780.6|14
1735650530000|2024-12-31 13:08:50|188910.8|188780.8|188899.2|188769.2|188920.3|188790.3|188899.2|188769.2|11
1735650540000|2024-12-31 13:09:00|188890.3|188760.3|188911.9|188781.9|188918.4|188788.4|188889.2|188759.2|25
1735650550000|2024-12-31 13:09:10|188908.5|188778.5|188912.2|188782.2|188916.8|188786.8|188908.5|188778.5|20
1735650560000|2024-12-31 13:09:20|188912.4|188782.4|188915.1|188785.1|188921.7|188791.7|188910.7|188780.7|15
1735650570000|2024-12-31 13:09:30|188910.5|188780.5|188900.2|188770.2|188914.1|188784.1|188895.9|188765.9|19
1735650580000|2024-12-31 13:09:40|188904.7|188774.7|188901.4|188771.4|188904.7|188774.7|188900.5|188770.5|6
1735650590000|2024-12-31 13:09:50|188902.4|188772.4|188899.1|188769.1|188902.4|188772.4|188893|188763|10
1735650600000|2024-12-31 13:10:00|188896|188766|188897.9|188767.9|188904.1|188774.1|188892|188762|17
1735650610000|2024-12-31 13:10:10|188894.5|188764.5|188896.4|188766.4|188899.1|188769.1|188888.3|188758.3|11
1735650620000|2024-12-31 13:10:20|188899.8|188769.8|188875.7|188745.7|188905.7|188775.7|188875.7|188745.7|17
1735650630000|2024-12-31 13:10:30|188876.2|188746.2|188874.9|188744.9|188876.5|188746.5|188870.9|188740.9|17
1735650640000|2024-12-31 13:10:40|188875.1|188745.1|188872.1|188742.1|188875.9|188745.9|188870.9|188740.9|8
1735650650000|2024-12-31 13:10:50|188872.6|188742.6|188840.2|188710.2|188874.5|188744.5|188839.7|188709.7|16
1735650660000|2024-12-31 13:11:00|188842.9|188712.9|188827.8|188697.8|188843.2|188713.2|188827.8|188697.8|18
1735650670000|2024-12-31 13:11:10|188827.3|188697.3|188822.1|188692.1|188828.1|188698.1|188822.1|188692.1|8
1735650680000|2024-12-31 13:11:20|188821.9|188691.9|188837.5|188707.5|188838.5|188708.5|188821.9|188691.9|14
1735650690000|2024-12-31 13:11:30|188836.8|188706.8|188869.1|188739.1|188869.4|188739.4|188835.5|188705.5|12
1735650700000|2024-12-31 13:11:40|188860.6|188730.6|188845.5|188715.5|188860.6|188730.6|188845.5|188715.5|14
1735650710000|2024-12-31 13:11:50|188847.7|188717.7|188835|188705|188847.7|188717.7|188833.7|188703.7|14
1735650720000|2024-12-31 13:12:00|188837.1|188707.1|188840.7|188710.7|188845.9|188715.9|188837.1|188707.1|11
1735650730000|2024-12-31 13:12:10|188838.5|188708.5|188838.5|188708.5|188840.7|188710.7|188838.3|188708.3|8
1735650740000|2024-12-31 13:12:20|188836.6|188706.6|188828.5|188698.5|188836.6|188706.6|188825.7|188695.7|7
1735650750000|2024-12-31 13:12:30|188825.2|188695.2|188827.3|188697.3|188827.3|188697.3|188822.2|188692.2|7
1735650760000|2024-12-31 13:12:40|188826.1|188696.1|188761.2|188631.2|188826.1|188696.1|188757.6|188627.6|25
1735650770000|2024-12-31 13:12:50|188760.7|188630.7|188757.1|188627.1|188764.4|188634.4|188756.5|188626.5|20
1735650780000|2024-12-31 13:13:00|188757|188627|188730.2|188600.2|188773.1|188643.1|188730.2|188600.2|20
1735650790000|2024-12-31 13:13:10|188740.6|188610.6|188717.7|188627.7|188741.8|188627.7|188714.6|188604.6|14
1735650800000|2024-12-31 13:13:20|188714.6|188624.6|188717.4|188627.4|188718.4|188628.4|188713.6|188623.6|8
1735650810000|2024-12-31 13:13:30|188718.9|188628.9|188830.8|188700.8|188830.8|188700.8|188718.9|188628.9|13
1735650820000|2024-12-31 13:13:40|188826.7|188696.7|188822.9|188692.9|188827.4|188697.4|188818.8|188688.8|20
1735650830000|2024-12-31 13:13:50|188822.4|188692.4|188803.3|188673.3|188822.4|188692.4|188803.3|188673.3|18
1735650840000|2024-12-31 13:14:00|188799.7|188669.7|188799.6|188669.6|188805|188675|188799.6|188669.6|8
1735650850000|2024-12-31 13:14:10|188802.6|188672.6|188809.5|188679.5|188813.9|188683.9|188802.6|188672.6|9
1735650860000|2024-12-31 13:14:20|188809.3|188679.3|188786.7|188656.7|188833.8|188703.8|188786.7|188656.7|13
1735650870000|2024-12-31 13:14:30|188784.3|188654.3|188790.3|188660.3|188791.3|188661.3|188784.3|188654.3|8
1735650880000|2024-12-31 13:14:40|188791.5|188661.5|188789|188659|188791.5|188661.5|188788.7|188658.7|13
1735650890000|2024-12-31 13:14:50|188790.1|188660.1|188790.1|188660.1|188790.1|188660.1|188790.1|188660.1|1
1735650900000|2024-12-31 13:15:00|188791.5|188661.5|188761.8|188671.8|188791.5|188675.5|188760.5|188656|16
1735650910000|2024-12-31 13:15:10|188762.5|188672.5|188759.2|188669.2|188763.5|188673.5|188757.6|188667.6|14
1735650920000|2024-12-31 13:15:20|188759.1|188669.1|188757.9|188667.9|188760.6|188670.6|188757.9|188667.9|9
1735650930000|2024-12-31 13:15:30|188758.4|188668.4|188776.4|188646.4|188776.6|188670|188757.9|188645.9|7
1735650940000|2024-12-31 13:15:40|188779|188649|188783|188653|188785.7|188655.7|188779|188649|7
1735650950000|2024-12-31 13:15:50|188780.6|188650.6|188779.2|188649.2|188780.6|188650.6|188778.6|188648.6|5
1735650960000|2024-12-31 13:16:00|188779.5|188649.5|188784.1|188654.1|188786.4|188656.4|188779.5|188649.5|7
1735650980000|2024-12-31 13:16:20|188786.3|188656.3|188782.8|188652.8|188786.3|188656.3|188780.8|188650.8|11
1735650990000|2024-12-31 13:16:30|188780.5|188650.5|188778.9|188648.9|188782.8|188652.8|188778.7|188648.7|8
1735651000000|2024-12-31 13:16:40|188783.3|188653.3|188826.9|188696.9|188848.7|188718.7|188783.3|188653.3|22
1735651010000|2024-12-31 13:16:50|188827.1|188697.1|188849|188719|188855.6|188725.6|188826.7|188696.7|21
1735651020000|2024-12-31 13:17:00|188849.2|188719.2|188861.6|188731.6|188862.2|188732.2|188846.8|188716.8|15
1735651030000|2024-12-31 13:17:10|188861.5|188731.5|188859.8|188729.8|188861.5|188731.5|188848.4|188718.4|9
1735651040000|2024-12-31 13:17:20|188861.3|188731.3|188867.7|188737.7|188870.3|188740.3|188854|188724|26
1735651050000|2024-12-31 13:17:30|188868|188738|188829.7|188699.7|188869.2|188739.2|188829.7|188699.7|17
1735651060000|2024-12-31 13:17:40|188829.1|188699.1|188841.7|188711.7|188850.9|188720.9|188829.1|188699.1|8
1735651070000|2024-12-31 13:17:50|188841.6|188711.6|188850.2|188720.2|188854.4|188724.4|188841.1|188711.1|6
1735651080000|2024-12-31 13:18:00|188859.7|188729.7|188873.1|188743.1|188877.5|188747.5|188859.7|188729.7|13
1735651090000|2024-12-31 13:18:10|188873.4|188743.4|188876.3|188746.3|188876.3|188746.3|188873.4|188743.4|7
1735651100000|2024-12-31 13:18:20|188876.6|188746.6|188875.4|188745.4|188876.6|188746.6|188875.4|188745.4|7
1735651110000|2024-12-31 13:18:30|188833.7|188703.7|188844.9|188714.9|188851.2|188721.2|188829.3|188699.3|18
1735651120000|2024-12-31 13:18:40|188848.7|188718.7|188851.3|188721.3|188860.6|188730.6|188848.1|188718.1|11
1735651130000|2024-12-31 13:18:50|188850.8|188720.8|188884.4|188754.4|188884.4|188754.4|188849.6|188719.6|12
1735651140000|2024-12-31 13:19:00|188885.7|188755.7|188891.6|188761.6|188891.6|188761.6|188883.4|188753.4|19
1735651150000|2024-12-31 13:19:10|188890.9|188760.9|188897.8|188767.8|188903.4|188773.4|188890.9|188760.9|5
1735651160000|2024-12-31 13:19:20|188902.8|188772.8|188899.2|188769.2|188902.8|188772.8|188891.4|188761.4|7
1735651170000|2024-12-31 13:19:30|188844|188714|188861.8|188731.8|188863.1|188733.1|188834.5|188704.5|26
1735651180000|2024-12-31 13:19:40|188861.5|188731.5|188863.1|188733.1|188864.3|188734.3|188860.3|188730.3|9
1735651190000|2024-12-31 13:19:50|188864.3|188734.3|188862.2|188732.2|188864.3|188734.3|188858.7|188728.7|9
1735651200000|2024-12-31 13:20:00|188861.5|188731.5|188862|188732|188862|188732|188859|188729|6
1735651210000|2024-12-31 13:20:10|188874.5|188744.5|188846.2|188756.2|188876.9|188757.5|188842.7|188737.1|15
1735651220000|2024-12-31 13:20:20|188843.5|188753.5|188844.2|188754.2|188854.9|188759.7|188822.5|188719|26
1735651230000|2024-12-31 13:20:30|188846.4|188756.4|188834.1|188744.1|188849.2|188759.2|188831.6|188741.6|22
1735651240000|2024-12-31 13:20:40|188833.8|188743.8|188832.4|188742.4|188833.8|188743.8|188828.3|188738.3|21
1735651250000|2024-12-31 13:20:50|188830.1|188740.1|188851|188761|188857.1|188767.1|188830.1|188740.1|14
1735651260000|2024-12-31 13:21:00|188850.7|188760.7|188841.7|188751.7|188853.5|188763.5|188841.4|188751.4|14
1735651270000|2024-12-31 13:21:10|188841.4|188751.4|188840.7|188750.7|188841.7|188751.7|188840.4|188750.4|5
1735651280000|2024-12-31 13:21:20|188840.9|188750.9|188814.8|188724.8|188840.9|188750.9|188813.1|188723.1|7
1735651290000|2024-12-31 13:21:30|188814.5|188724.5|188812.2|188722.2|188824.3|188734.3|188812.2|188722.2|9
1735651300000|2024-12-31 13:21:40|188812.5|188722.5|188779.4|188689.4|188823.3|188733.3|188778.9|188688.9|11
1735651310000|2024-12-31 13:21:50|188788.3|188698.3|188808.2|188718.2|188809.1|188719.1|188788.3|188698.3|13
1735651320000|2024-12-31 13:22:00|188813.4|188723.4|188829|188739|188841.4|188751.4|188813.4|188723.4|13
1735651330000|2024-12-31 13:22:10|188829.2|188739.2|188814|188724|188829.2|188739.2|188809.2|188719.2|13
1735651340000|2024-12-31 13:22:20|188813.5|188723.5|188821.2|188731.2|188822.4|188732.4|188813.5|188723.5|6
1735651350000|2024-12-31 13:22:30|188832.5|188742.5|188849.6|188759.6|188850.4|188760.4|188832.5|188742.5|14
1735651360000|2024-12-31 13:22:40|188848.6|188758.6|188830.9|188740.9|188848.6|188758.6|188830.9|188740.9|10
1735651370000|2024-12-31 13:22:50|188831.6|188741.6|188832.6|188742.6|188838.2|188748.2|188831.6|188741.6|12
1735651380000|2024-12-31 13:23:00|188835.1|188745.1|188834.8|188744.8|188835.6|188745.6|188832.8|188742.8|6
1735651390000|2024-12-31 13:23:10|188834.6|188744.6|188832.8|188742.8|188834.6|188744.6|188832.8|188742.8|5
1735651400000|2024-12-31 13:23:20|188831.6|188741.6|188827|188737|188831.6|188741.6|188825.7|188735.7|8
1735651410000|2024-12-31 13:23:30|188827.2|188737.2|188826|188736|188830|188740|188825.5|188735.5|6
1735651420000|2024-12-31 13:23:40|188826.7|188736.7|188847.5|188757.5|188853.3|188763.3|188826.7|188736.7|12
1735651430000|2024-12-31 13:23:50|188845.3|188755.3|188852.1|188762.1|188852.4|188762.4|188845.3|188755.3|5
1735651440000|2024-12-31 13:24:00|188852.6|188762.6|188825.2|188735.2|188852.6|188762.6|188820.5|188730.5|17
1735651450000|2024-12-31 13:24:10|188825.5|188735.5|188830.8|188740.8|188830.8|188740.8|188821.6|188731.6|14
1735651460000|2024-12-31 13:24:20|188830|188740|188817.8|188727.8|188830|188740|188817.8|188727.8|7
1735651470000|2024-12-31 13:24:30|188817.6|188727.6|188809.9|188719.9|188817.6|188727.6|188808.9|188718.9|12
1735651480000|2024-12-31 13:24:40|188810.1|188720.1|188804.8|188714.8|188810.9|188720.9|188803|188713|6
1735651490000|2024-12-31 13:24:50|188807.7|188717.7|188805.7|188715.7|188807.9|188717.9|188805.2|188715.2|4
1735651500000|2024-12-31 13:25:00|188805.2|188715.2|188799|188709|188805.2|188715.2|188799|188709|8
1735651510000|2024-12-31 13:25:10|188799.5|188709.5|188804.8|188714.8|188805|188715|188799.5|188709.5|12
1735651520000|2024-12-31 13:25:20|188805|188715|188803.6|188713.6|188805.1|188715.1|188802.4|188712.4|10
1735651530000|2024-12-31 13:25:30|188803.8|188713.8|188804.1|188714.1|188804.1|188714.1|188803.8|188713.8|2
1735651540000|2024-12-31 13:25:40|188803.8|188713.8|188830.9|188740.9|188849.4|188744.9|188803.8|188713.8|24
1735651550000|2024-12-31 13:25:50|188828|188738|188825.3|188735.3|188828|188738|188824|188734|6
1735651560000|2024-12-31 13:26:00|188825.1|188735.1|188801|188711|188825.1|188735.1|188800.5|188710.5|8
1735651570000|2024-12-31 13:26:10|188800.8|188710.8|188798.8|188708.8|188806.1|188716.1|188798.8|188708.8|7
1735651580000|2024-12-31 13:26:20|188801.7|188711.7|188759.8|188669.8|188801.7|188711.7|188758.4|188668.4|18
1735651590000|2024-12-31 13:26:30|188763.5|188673.5|188772.6|188682.6|188784.1|188694.1|188763.5|188673.5|21
1735651600000|2024-12-31 13:26:40|188776.9|188686.9|188777.1|188687.1|188783.4|188693.4|188773.7|188683.7|10
1735651610000|2024-12-31 13:26:50|188776.7|188686.7|188764.9|188674.9|188776.7|188686.7|188760.1|188670.1|16
1735651620000|2024-12-31 13:27:00|188759.2|188669.2|188760.8|188670.8|188761.8|188671.8|188755.4|188665.4|8
1735651630000|2024-12-31 13:27:10|188761.3|188671.3|188763.5|188673.5|188766.5|188676.5|188760|188670|6
1735651640000|2024-12-31 13:27:20|188762.5|188672.5|188755.2|188665.2|188763.7|188673.7|188749.9|188659.9|7
1735651650000|2024-12-31 13:27:30|188749.7|188659.7|188755|188665|188755|188665|188743.1|188653.1|8
1735651660000|2024-12-31 13:27:40|188752.2|188662.2|188730.5|188640.5|188752.2|188662.2|188726.7|188636.7|15
1735651670000|2024-12-31 13:27:50|188732.2|188642.2|188747.5|188657.5|188753.3|188663.3|188730.5|188640.5|11
1735651680000|2024-12-31 13:28:00|188744.2|188654.2|188740.6|188650.6|188744.2|188654.2|188739.1|188649.1|11
1735651690000|2024-12-31 13:28:10|188742.1|188652.1|188736.2|188646.2|188742.1|188652.1|188732.5|188642.5|17
1735651700000|2024-12-31 13:28:20|188736.4|188646.4|188738.4|188648.4|188738.4|188648.4|188733.4|188643.4|8
1735651710000|2024-12-31 13:28:30|188738.2|188648.2|188728.8|188638.8|188741.4|188651.4|188728.8|188638.8|9
1735651720000|2024-12-31 13:28:40|188728.3|188638.3|188717.2|188627.2|188728.3|188638.3|188713.3|188623.3|10
1735651730000|2024-12-31 13:28:50|188714.3|188624.3|188726.9|188636.9|188729.3|188639.3|188714.3|188624.3|14
1735651740000|2024-12-31 13:29:00|188727.2|188637.2|188730.7|188640.7|188730.7|188640.7|188727.2|188637.2|7
1735651750000|2024-12-31 13:29:10|188737.8|188647.8|188737|188647|188739.8|188649.8|188732.9|188642.9|10
1735651760000|2024-12-31 13:29:20|188739.2|188649.2|188737.7|188647.7|188739.2|188649.2|188736.7|188646.7|7
1735651770000|2024-12-31 13:29:30|188738|188648|188739.7|188649.7|188745.6|188655.6|188735|188645|14
1735651780000|2024-12-31 13:29:40|188738.9|188648.9|188752.9|188662.9|188755.6|188665.6|188738.9|188648.9|8
1735651790000|2024-12-31 13:29:50|188754.1|188664.1|188767.6|188677.6|188774.9|188684.9|188754.1|188664.1|19
1735651800000|2024-12-31 13:30:00|188768.1|188678.1|188749.9|188659.9|188769.6|188679.6|188749.9|188659.9|13
1735651810000|2024-12-31 13:30:10|188748.9|188658.9|188745.9|188655.9|188751.6|188661.6|188740.3|188650.3|19
1735651820000|2024-12-31 13:30:20|188748.8|188658.8|188756.4|188666.4|188760.5|188670.5|188748.8|188658.8|8
1735651830000|2024-12-31 13:30:30|188742.6|188652.6|188736.2|188646.2|188742.6|188652.6|188729.9|188639.9|7
1735651840000|2024-12-31 13:30:40|188737.2|188647.2|188756.9|188666.9|188756.9|188666.9|188735.9|188645.9|11
1735651850000|2024-12-31 13:30:50|188758.9|188668.9|188754.1|188664.1|188759.6|188669.6|188754.1|188664.1|14
1735651860000|2024-12-31 13:31:00|188755.1|188665.1|188750.2|188660.2|188759.1|188669.1|188744.5|188654.5|18
1735651870000|2024-12-31 13:31:10|188747.7|188657.7|188753|188663|188753.5|188663.5|188745.2|188655.2|22
1735651880000|2024-12-31 13:31:20|188753.3|188663.3|188760.3|188670.3|188764.7|188674.7|188753.3|188663.3|10
1735651890000|2024-12-31 13:31:30|188760.1|188670.1|188759.8|188669.8|188761.5|188671.5|188758.6|188668.6|9
1735651900000|2024-12-31 13:31:40|188755.8|188665.8|188758.7|188668.7|188759.4|188669.4|188752.4|188662.4|9
1735651910000|2024-12-31 13:31:50|188758.5|188668.5|188728.9|188638.9|188758.7|188668.7|188723.3|188633.3|7
1735651920000|2024-12-31 13:32:00|188729.1|188639.1|188729.9|188639.9|188731.4|188641.4|188729.1|188639.1|10
1735651930000|2024-12-31 13:32:10|188727.4|188637.4|188729.2|188639.2|188730.1|188640.1|188726.2|188636.2|11
1735651940000|2024-12-31 13:32:20|188749.1|188659.1|188727.5|188637.5|188749.1|188659.1|188727.5|188637.5|11
1735651950000|2024-12-31 13:32:30|188728.6|188638.6|188733.7|188643.7|188736|188646|188728.6|188638.6|10
1735651960000|2024-12-31 13:32:40|188732.5|188642.5|188729.6|188639.6|188733.2|188643.2|188727.9|188637.9|6
1735651970000|2024-12-31 13:32:50|188728.3|188638.3|188730.1|188640.1|188730.6|188640.6|188727.9|188637.9|9
1735651980000|2024-12-31 13:33:00|188729.1|188639.1|188702.3|188612.3|188729.1|188639.1|188699.1|188609.1|13
1735651990000|2024-12-31 13:33:10|188701.8|188611.8|188705.6|188615.6|188706.3|188616.3|188698.8|188608.8|11
1735652000000|2024-12-31 13:33:20|188699.3|188609.3|188701.3|188611.3|188705.7|188615.7|188698.6|188608.6|14
1735652010000|2024-12-31 13:33:30|188727.7|188637.7|188724|188634|188741.5|188651.5|188721.3|188631.3|13
1735652020000|2024-12-31 13:33:40|188724.5|188634.5|188728.5|188638.5|188729|188639|188724.5|188634.5|8
1735652030000|2024-12-31 13:33:50|188733.2|188643.2|188733.5|188643.5|188738.2|188648.2|188733.2|188643.2|10
1735652040000|2024-12-31 13:34:00|188733.2|188643.2|188761.4|188671.4|188762.7|188672.7|188733.2|188643.2|16
1735652050000|2024-12-31 13:34:10|188780|188690|188778.5|188688.5|188782.2|188692.2|188778.5|188688.5|12
1735652060000|2024-12-31 13:34:20|188779.5|188689.5|188765.5|188675.5|188779.5|188689.5|188764.2|188674.2|7
1735652070000|2024-12-31 13:34:30|188766.5|188676.5|188772.1|188682.1|188776.3|188686.3|188762.2|188672.2|14
1735652080000|2024-12-31 13:34:40|188775.3|188685.3|188775.3|188685.3|188775.3|188685.3|188774.8|188684.8|6
1735652090000|2024-12-31 13:34:50|188776.5|188686.5|188775|188685|188776.5|188686.5|188775|188685|2
1735652100000|2024-12-31 13:35:00|188774.3|188684.3|188790.8|188700.8|188793.1|188703.1|188772.4|188682.4|16
1735652110000|2024-12-31 13:35:10|188790.3|188700.3|188797.6|188707.6|188805|188715|188789|188699|15
1735652120000|2024-12-31 13:35:20|188797.8|188707.8|188803.9|188713.9|188805.2|188715.2|188797.8|188707.8|11
1735652130000|2024-12-31 13:35:30|188804.4|188714.4|188809.6|188719.6|188809.6|188719.6|188804.4|188714.4|7
1735652140000|2024-12-31 13:35:40|188809.9|188719.9|188813.1|188723.1|188820.1|188730.1|188809.9|188719.9|6
1735652150000|2024-12-31 13:35:50|188812.6|188722.6|188811.7|188721.7|188813.1|188723.1|188811.7|188721.7|4
1735652160000|2024-12-31 13:36:00|188807.8|188717.8|188804.5|188714.5|188807.8|188717.8|188789.7|188699.7|16
1735652170000|2024-12-31 13:36:10|188807.2|188717.2|188817.6|188727.6|188821.7|188731.7|188807.2|188717.2|10
1735652180000|2024-12-31 13:36:20|188814.8|188724.8|188817.3|188727.3|188818.1|188728.1|188808.4|188718.4|10
1735652190000|2024-12-31 13:36:30|188818.1|188728.1|188835.3|188745.3|188836.4|188746.4|188817.3|188727.3|7
1735652200000|2024-12-31 13:36:40|188835.6|188745.6|188813.2|188723.2|188835.6|188745.6|188813.2|188723.2|13
1735652210000|2024-12-31 13:36:50|188804.7|188714.7|188770.5|188680.5|188806.2|188716.2|188770.5|188680.5|13
1735652220000|2024-12-31 13:37:00|188766.3|188676.3|188762.9|188672.9|188767.8|188677.8|188762.9|188672.9|13
1735652230000|2024-12-31 13:37:10|188762.4|188672.4|188762.4|188672.4|188764.9|188674.9|188762.4|188672.4|7
1735652240000|2024-12-31 13:37:20|188763.2|188673.2|188767.1|188677.1|188767.4|188677.4|188763.2|188673.2|3
1735652250000|2024-12-31 13:37:30|188767.3|188677.3|188768.1|188678.1|188771.6|188681.6|188763.3|188673.3|14
1735652260000|2024-12-31 13:37:40|188768.4|188678.4|188769.9|188679.9|188769.9|188679.9|188768.4|188678.4|6
1735652270000|2024-12-31 13:37:50|188771.1|188681.1|188766.6|188676.6|188771.1|188681.1|188766.6|188676.6|5
1735652280000|2024-12-31 13:38:00|188769.4|188679.4|188769.1|188679.1|188772|188682|188765.5|188675.5|14
1735652290000|2024-12-31 13:38:10|188768.8|188678.8|188788|188658|188788|188678.8|188767|188657.7|5
1735652300000|2024-12-31 13:38:20|188787.7|188657.7|188788|188658|188788|188658|188787.7|188657.7|2
1735652310000|2024-12-31 13:38:30|188787.7|188657.7|188771.5|188641.5|188787.7|188657.7|188771.2|188641.2|8
1735652320000|2024-12-31 13:38:40|188774.2|188644.2|188781.2|188651.2|188781.2|188651.2|188774.2|188644.2|6
1735652330000|2024-12-31 13:38:50|188781.5|188651.5|188884.2|188754.2|188922.1|188754.2|188781.5|188651.5|18
1735652340000|2024-12-31 13:39:00|188887.5|188757.5|188882.3|188752.3|188888|188758|188882.3|188752.3|11
1735652350000|2024-12-31 13:39:10|188861.5|188731.5|188870.9|188740.9|188871.5|188741.5|188861.5|188731.5|13
1735652360000|2024-12-31 13:39:20|188871.2|188741.2|188872.9|188742.9|188872.9|188742.9|188871.2|188741.2|2
1735652370000|2024-12-31 13:39:30|188873.5|188743.5|188881.6|188751.6|188881.6|188751.6|188873.5|188743.5|5
1735652380000|2024-12-31 13:39:40|188881.9|188751.9|188895.6|188765.6|188900.7|188770.7|188881.9|188751.9|14
1735652390000|2024-12-31 13:39:50|188901.7|188771.7|188901.7|188771.7|188901.7|188771.7|188901.7|188771.7|1
1735652400000|2024-12-31 13:40:00|188902.7|188772.7|188887.2|188757.2|188902.7|188772.7|188883.2|188753.2|16
1735652410000|2024-12-31 13:40:10|188887.5|188757.5|188886.4|188756.4|188897.2|188767.2|188882.4|188752.4|11
1735652420000|2024-12-31 13:40:20|188888.7|188758.7|188880.4|188750.4|188888.7|188758.7|188880.4|188750.4|9
1735652430000|2024-12-31 13:40:30|188879.7|188749.7|188895.6|188765.6|188895.6|188765.6|188879.7|188749.7|6
1735652440000|2024-12-31 13:40:40|188889|188759|188884|188754|188890|188760|188883.3|188753.3|7
1735652450000|2024-12-31 13:40:50|188883.3|188753.3|188882|188752|188890.3|188760.3|188882|188752|11
1735652460000|2024-12-31 13:41:00|188881.6|188751.6|188880|188750|188881.6|188751.6|188880|188750|6
1735652470000|2024-12-31 13:41:10|188880.6|188750.6|188860.5|188770.5|188880.6|188771.5|188860.5|188750.6|4
1735652480000|2024-12-31 13:41:20|188880.6|188750.6|188863.9|188733.9|188880.6|188750.6|188863.5|188733.5|12
1735652490000|2024-12-31 13:41:30|188863.7|188733.7|188856.1|188726.1|188868|188738|188854.9|188724.9|14
1735652500000|2024-12-31 13:41:40|188862.6|188732.6|188878|188748|188878|188748|188862.6|188732.6|6
1735652510000|2024-12-31 13:41:50|188877.7|188747.7|188864.3|188734.3|188877.7|188747.7|188860.3|188730.3|17
1735652520000|2024-12-31 13:42:00|188864|188734|188861.5|188731.5|188864|188734|188860.3|188730.3|13
1735652530000|2024-12-31 13:42:10|188860.3|188730.3|188861.5|188731.5|188864.3|188734.3|188860.1|188730.1|16
1735652540000|2024-12-31 13:42:20|188863|188733|188846|188756|188863.3|188758|188836.5|188733|12
1735652550000|2024-12-31 13:42:30|188871.1|188741.1|188880.1|188750.1|188880.8|188750.8|188871.1|188741.1|10
1735652560000|2024-12-31 13:42:40|188879.8|188749.8|188879.3|188749.3|188879.8|188749.8|188876.1|188746.1|8
1735652570000|2024-12-31 13:42:50|188878.6|188748.6|188881.6|188751.6|188881.6|188751.6|188878.6|188748.6|5
1735652580000|2024-12-31 13:43:00|188881.8|188751.8|188861|188771|188881.8|188773.5|188856.5|188746.8|20
1735652590000|2024-12-31 13:43:10|188860.5|188770.5|188866|188776|188866|188776|188858|188768|9
1735652600000|2024-12-31 13:43:20|188865|188775|188877|188747|188877|188775|188858.5|188746.2|8
1735652610000|2024-12-31 13:43:30|188877.5|188747.5|188873.2|188743.2|188878.2|188748.2|188870|188740|10
1735652620000|2024-12-31 13:43:40|188874|188744|188871.5|188741.5|188874|188744|188871.2|188741.2|5
1735652630000|2024-12-31 13:43:50|188871.7|188741.7|188865.5|188775.5|188880.5|188775.5|188865.5|188741.7|7
1735652640000|2024-12-31 13:44:00|188866|188776|188863|188773|188866|188776|188850.5|188760.5|7
1735652650000|2024-12-31 13:44:10|188861|188771|188868.8|188738.8|188870.3|188771|188852.5|188730.7|9
1735652660000|2024-12-31 13:44:20|188869.1|188739.1|188869.6|188739.6|188869.6|188739.6|188867.1|188737.1|7
1735652670000|2024-12-31 13:44:30|188869.1|188739.1|188856|188726|188869.1|188739.1|188855.7|188725.7|9
1735652680000|2024-12-31 13:44:40|188858.6|188728.6|188858.9|188728.9|188858.9|188728.9|188858.1|188728.1|4
1735652690000|2024-12-31 13:44:50|188869.4|188739.4|188878.4|188748.4|188878.4|188748.4|188867.9|188737.9|12
1735652700000|2024-12-31 13:45:00|188879.9|188749.9|188892|188762|188893.5|188763.5|188879.9|188749.9|6
1735652710000|2024-12-31 13:45:10|188894|188764|188903.9|188773.9|188904.7|188774.7|188892|188762|11
1735652720000|2024-12-31 13:45:20|188896.1|188766.1|188893.4|188763.4|188896.1|188766.1|188890.2|188760.2|12
1735652730000|2024-12-31 13:45:30|188892.9|188762.9|188923.4|188793.4|188928.7|188798.7|188892.6|188762.6|10
1735652740000|2024-12-31 13:45:40|188923.7|188793.7|188894.1|188804.1|188926.7|188820.4|188893.9|188793.7|14
1735652750000|2024-12-31 13:45:50|188892.1|188802.1|188879.3|188789.3|188898.3|188808.3|188872.2|188782.2|19
1735652760000|2024-12-31 13:46:00|188882.5|188792.5|188892.5|188802.5|188901.5|188811.5|188882.5|188792.5|6
1735652770000|2024-12-31 13:46:10|188895.6|188805.6|188891.6|188801.6|188895.6|188805.6|188890.3|188800.3|8
1735652780000|2024-12-31 13:46:20|188891.1|188801.1|188883.1|188793.1|188891.1|188801.1|188883.1|188793.1|10
1735652790000|2024-12-31 13:46:30|188886.3|188796.3|188878.4|188788.4|188886.3|188796.3|188878.4|188788.4|5
1735652800000|2024-12-31 13:46:40|188879|188789|188900.3|188810.3|188900.3|188810.3|188879|188789|10
1735652810000|2024-12-31 13:46:50|188896.5|188806.5|188884.8|188794.8|188896.5|188806.5|188884.5|188794.5|11
1735652820000|2024-12-31 13:47:00|188887.7|188797.7|188883.5|188793.5|188887.7|188797.7|188883.3|188793.3|5
1735652830000|2024-12-31 13:47:10|188889.5|188799.5|188886.9|188796.9|188895.9|188805.9|188886.7|188796.7|8
1735652840000|2024-12-31 13:47:20|188886.4|188796.4|188881.4|188791.4|188886.4|188796.4|188881.4|188791.4|5
1735652850000|2024-12-31 13:47:30|188880.4|188790.4|188876.7|188786.7|188881|188791|188876.7|188786.7|5
1735652860000|2024-12-31 13:47:40|188876.4|188786.4|188875.7|188785.7|188877.7|188787.7|188875.4|188785.4|8
1735652870000|2024-12-31 13:47:50|188876.2|188786.2|188880.6|188790.6|188880.6|188790.6|188876.2|188786.2|5
1735652880000|2024-12-31 13:48:00|188880.3|188790.3|188894.9|188804.9|188895.2|188805.2|188880.3|188790.3|10
1735652890000|2024-12-31 13:48:10|188891.7|188801.7|188935.6|188845.6|188938.5|188848.5|188891.7|188801.7|9
1735652900000|2024-12-31 13:48:20|188936.1|188846.1|188954|188864|188959.2|188869.2|188936.1|188846.1|9
1735652910000|2024-12-31 13:48:30|188954.2|188864.2|188953.2|188863.2|188954.5|188864.5|188952.2|188862.2|9
1735652920000|2024-12-31 13:48:40|188939|188849|188941.8|188851.8|188942.8|188852.8|188939|188849|4
1735652930000|2024-12-31 13:48:50|188945.3|188855.3|188945.1|188855.1|188954.6|188864.6|188941.6|188851.6|8
1735652940000|2024-12-31 13:49:00|188952.5|188862.5|188954.1|188864.1|188960.6|188870.6|188948.7|188858.7|15
1735652950000|2024-12-31 13:49:10|188955.1|188865.1|188956.1|188866.1|188957.5|188867.5|188955|188865|8
1735652960000|2024-12-31 13:49:20|188956.6|188866.6|188956.6|188866.6|188956.8|188866.8|188956.6|188866.6|3
1735652970000|2024-12-31 13:49:30|188955.8|188865.8|188950|188860|188961.5|188871.5|188950|188860|9
1735652980000|2024-12-31 13:49:40|188949.5|188859.5|188950.5|188860.5|188956|188866|188949.5|188859.5|10
1735652990000|2024-12-31 13:49:50|188956|188866|188944|188854|188957|188867|188944|188854|14
1735653000000|2024-12-31 13:50:00|188946.3|188856.3|188946.2|188856.2|188956.5|188866.5|188940.5|188850.5|17
1735653010000|2024-12-31 13:50:10|188947.2|188857.2|188942.7|188852.7|188949.2|188859.2|188930.7|188840.7|23
1735653020000|2024-12-31 13:50:20|188942.4|188852.4|188939.9|188849.9|188942.4|188852.4|188938.9|188848.9|10
1735653030000|2024-12-31 13:50:30|188941.7|188851.7|188943.3|188853.3|188947.4|188857.4|188941.7|188851.7|7
1735653040000|2024-12-31 13:50:40|188943.5|188853.5|188948.1|188858.1|188948.1|188858.1|188943.5|188853.5|2
1735653050000|2024-12-31 13:50:50|188943.3|188853.3|189029|188899|189029|188916.5|188943.3|188853.3|16
1735653060000|2024-12-31 13:51:00|189028.7|188898.7|189096.6|188966.6|189108.1|188978.1|189027.7|188897.7|22
1735653070000|2024-12-31 13:51:10|189092.5|188962.5|189082.5|188952.5|189097.9|188967.9|189077.2|188947.2|26
1735653080000|2024-12-31 13:51:20|189082.6|188952.6|189100.5|188970.5|189100.8|188970.8|189082.6|188952.6|11
1735653090000|2024-12-31 13:51:30|189075.8|188985.8|189080.9|188990.9|189081.3|188991.3|189072.6|188982.6|14
1735653100000|2024-12-31 13:51:40|189075.4|188985.4|189078.6|188988.6|189085.1|188995.1|189072.4|188982.4|20
1735653110000|2024-12-31 13:51:50|189082.7|188992.7|189080.7|188990.7|189082.7|188992.7|189072.4|188982.4|13
1735653120000|2024-12-31 13:52:00|189085.6|188995.6|189087.6|188997.6|189110.6|189020.6|189085.5|188995.5|21
1735653130000|2024-12-31 13:52:10|189092.1|189002.1|189055.1|188925.1|189106.1|189016.1|189036|188906|23
1735653140000|2024-12-31 13:52:20|189058.1|188928.1|189052.9|188922.9|189058.8|188928.8|189038.2|188908.2|21
1735653150000|2024-12-31 13:52:30|189052.8|188922.8|189028.7|188938.7|189052.9|188938.9|189016.5|188915|16
1735653160000|2024-12-31 13:52:40|189030.5|188940.5|189028.5|188938.5|189030.5|188940.5|189028.2|188938.2|6
1735653170000|2024-12-31 13:52:50|189024.9|188934.9|189023.9|188933.9|189031.3|188941.3|189008.3|188918.3|20
1735653180000|2024-12-31 13:53:00|189020.8|188930.8|189006.5|188916.5|189023.8|188933.8|189006.5|188916.5|10
1735653190000|2024-12-31 13:53:10|189006|188916|189006.7|188916.7|189007.2|188917.2|189005.5|188915.5|7
1735653200000|2024-12-31 13:53:20|189006.5|188916.5|189011.9|188921.9|189027.7|188937.7|189006.5|188916.5|11
1735653210000|2024-12-31 13:53:30|189011.6|188921.6|189018.9|188928.9|189029|188939|189007.6|188917.6|19
1735653220000|2024-12-31 13:53:40|189014.3|188924.3|189011.4|188921.4|189016.9|188926.9|189010.8|188920.8|10
1735653230000|2024-12-31 13:53:50|189011.2|188921.2|189011.6|188921.6|189028.4|188938.4|189010.4|188920.4|12
1735653240000|2024-12-31 13:54:00|189012.1|188922.1|189010.3|188920.3|189012.1|188922.1|189004.8|188914.8|12
1735653250000|2024-12-31 13:54:10|189005.6|188915.6|189025.8|188895.8|189030.9|188919.7|189005.6|188895.1|15
1735653260000|2024-12-31 13:54:20|189026.1|188896.1|189029.9|188899.9|189030.6|188900.6|189026.1|188896.1|6
1735653270000|2024-12-31 13:54:30|189032.4|188902.4|189030.1|188900.1|189032.4|188902.4|189030.1|188900.1|7
1735653280000|2024-12-31 13:54:40|189010.5|188920.5|189027.5|188897.5|189029.5|188920.5|189010.5|188897.3|7
1735653290000|2024-12-31 13:54:50|189029|188899|189032.1|188902.1|189057.7|188927.7|189029|188899|12
1735653300000|2024-12-31 13:55:00|189030.4|188900.4|189028.9|188898.9|189030.9|188900.9|189028.9|188898.9|8
1735653310000|2024-12-31 13:55:10|189026.9|188896.9|189032.9|188902.9|189048.6|188918.6|189025.4|188895.4|15
1735653320000|2024-12-31 13:55:20|189032.7|188902.7|189032|188902|189032.7|188902.7|189024|188894|11
1735653330000|2024-12-31 13:55:30|189034.8|188904.8|189003|188873|189034.8|188904.8|189003|188873|9
1735653340000|2024-12-31 13:55:40|188991.4|188861.4|188989.3|188859.3|188993.6|188863.6|188989.3|188859.3|7
1735653350000|2024-12-31 13:55:50|188988.1|188858.1|188990.8|188860.8|188995.7|188865.7|188988.1|188858.1|9
1735653360000|2024-12-31 13:56:00|188990.3|188860.3|188990.3|188860.3|188990.3|188860.3|188990.3|188860.3|1
1735653370000|2024-12-31 13:56:10|188993.9|188863.9|188993.9|188863.9|188993.9|188863.9|188993.9|188863.9|1
1735653380000|2024-12-31 13:56:20|188974.6|188884.6|188971.8|188881.8|188978.8|188888.8|188971.3|188881.3|12
1735653390000|2024-12-31 13:56:30|188972.6|188882.6|188963.9|188873.9|188974.8|188884.8|188963.9|188873.9|13
1735653400000|2024-12-31 13:56:40|188963.6|188873.6|188967.8|188877.8|188972.9|188882.9|188963.6|188873.6|12
1735653410000|2024-12-31 13:56:50|188967.6|188877.6|188966.1|188876.1|188970.2|188880.2|188966.1|188876.1|3
1735653420000|2024-12-31 13:57:00|188963.6|188873.6|188964.3|188874.3|188964.3|188874.3|188963.6|188873.6|3
1735653430000|2024-12-31 13:57:10|188961.9|188871.9|188963.6|188873.6|188963.6|188873.6|188961.9|188871.9|2
1735653440000|2024-12-31 13:57:20|188959.1|188869.1|188952.5|188862.5|188959.1|188869.1|188945.6|188855.6|10
1735653450000|2024-12-31 13:57:30|188952.3|188862.3|188950.7|188860.7|188952.3|188862.3|188946.6|188856.6|6
1735653460000|2024-12-31 13:57:40|188951|188861|188887.3|188797.3|188951|188861|188884.4|188794.4|16
1735653470000|2024-12-31 13:57:50|188887|188797|188881.7|188791.7|188887.3|188797.3|188881.7|188791.7|7
1735653480000|2024-12-31 13:58:00|188881.6|188791.6|188881.1|188791.1|188881.6|188791.6|188881.1|188791.1|3
1735653490000|2024-12-31 13:58:10|188881.4|188791.4|188881.1|188791.1|188881.4|188791.4|188881.1|188791.1|2
1735653500000|2024-12-31 13:58:20|188881.4|188791.4|188881.4|188791.4|188882.1|188792.1|188881.4|188791.4|5
1735653510000|2024-12-31 13:58:30|188884.5|188794.5|188885|188795|188885|188795|188884.5|188794.5|2
1735653520000|2024-12-31 13:58:40|188884.5|188794.5|188885|188795|188885|188795|188884.5|188794.5|2
1735653530000|2024-12-31 13:58:50|188886.5|188796.5|188882.6|188792.6|188886.5|188796.5|188882.6|188792.6|2
1735653540000|2024-12-31 13:59:00|188883.1|188793.1|188882.1|188792.1|188883.1|188793.1|188882.1|188792.1|2
1735653550000|2024-12-31 13:59:10|188882.3|188792.3|188882.8|188792.8|188882.8|188792.8|188882|188792|4
1735653560000|2024-12-31 13:59:20|188883.5|188793.5|188883|188793|188883.5|188793.5|188883|188793|2
1735653570000|2024-12-31 13:59:30|188882.3|188792.3|188886|188796|188886|188796|188882.3|188792.3|2
1735653590000|2024-12-31 13:59:50|188890|188800|188888.3|188798.3|188890|188800|188880.1|188790.1|9
1735653600000|2024-12-31 14:00:00|188890.8|188800.8|188888.3|188798.3|188890.8|188800.8|188888.3|188798.3|10
1735653610000|2024-12-31 14:00:10|188888.5|188798.5|188888.2|188798.2|188892.9|188802.9|188888.2|188798.2|4
1735653620000|2024-12-31 14:00:20|188892.2|188802.2|188889.8|188799.8|188892.9|188802.9|188889.8|188799.8|4
1735653630000|2024-12-31 14:00:30|188892.7|188802.7|188897.9|188807.9|188898.4|188808.4|188892.7|188802.7|6
1735653640000|2024-12-31 14:00:40|188897.7|188807.7|188900.4|188810.4|188902.4|188812.4|188897.7|188807.7|5
1735653650000|2024-12-31 14:00:50|188897.5|188807.5|188890.7|188800.7|188897.5|188807.5|188890.7|188800.7|7
1735653660000|2024-12-31 14:01:00|188890.2|188800.2|188891.4|188801.4|188894.6|188804.6|188887.2|188797.2|16
1735653670000|2024-12-31 14:01:10|188885.4|188795.4|188891.5|188801.5|188897.5|188807.5|188884.5|188794.5|20
1735653680000|2024-12-31 14:01:20|188882.1|188792.1|188891.7|188801.7|188891.7|188801.7|188882.1|188792.1|11
1735653690000|2024-12-31 14:01:30|188884.1|188794.1|188877|188787|188884.1|188794.1|188877|188787|4
1735653700000|2024-12-31 14:01:40|188877.8|188787.8|188877.3|188787.3|188877.8|188787.8|188877.3|188787.3|2
1735653710000|2024-12-31 14:01:50|188878.3|188788.3|188898.2|188768.2|188898.2|188788.3|188877.3|188766.5|6
1735653720000|2024-12-31 14:02:00|188898.4|188768.4|188902.1|188772.1|188903.7|188773.7|188893|188763|15
1735653730000|2024-12-31 14:02:10|188902|188772|188903.2|188773.2|188903.7|188773.7|188890.5|188760.5|12
1735653740000|2024-12-31 14:02:20|188912.3|188782.3|188916.4|188786.4|188916.6|188786.6|188910.2|188780.2|14
1735653750000|2024-12-31 14:02:30|188921.7|188791.7|188926.2|188796.2|188926.4|188796.4|188916.7|188786.7|12
1735653760000|2024-12-31 14:02:40|188928.2|188798.2|188964.6|188834.6|188969.1|188839.1|188928.2|188798.2|13
1735653770000|2024-12-31 14:02:50|188964.1|188834.1|188949.5|188819.5|188964.1|188834.1|188942.5|188812.5|11
1735653780000|2024-12-31 14:03:00|188961|188831|188955.3|188825.3|188970.3|188840.3|188955|188825|15
1735653790000|2024-12-31 14:03:10|188955|188825|188965|188835|188971.1|188841.1|188955|188825|11
1735653800000|2024-12-31 14:03:20|188964.4|188834.4|188949.6|188819.6|188967.5|188837.5|188949.4|188819.4|12
1735653810000|2024-12-31 14:03:30|188949.1|188819.1|188921.4|188791.4|188949.1|188819.1|188917.6|188787.6|10
1735653820000|2024-12-31 14:03:40|188917.6|188787.6|188923.4|188793.4|188923.6|188793.6|188917.6|188787.6|5
1735653830000|2024-12-31 14:03:50|188920.6|188790.6|188914|188784|188920.8|188790.8|188895.1|188765.1|10
1735653840000|2024-12-31 14:04:00|188917.6|188787.6|188914.9|188784.9|188920.4|188790.4|188904.9|188774.9|21
1735653850000|2024-12-31 14:04:10|188916.4|188786.4|188974.3|188844.3|188977|188847|188913.9|188783.9|25
1735653860000|2024-12-31 14:04:20|188974.8|188844.8|188976.7|188846.7|188976.9|188846.9|188967.5|188837.5|20
1735653870000|2024-12-31 14:04:30|188972.5|188842.5|188960.8|188830.8|188972.5|188842.5|188952.9|188822.9|18
1735653880000|2024-12-31 14:04:40|188969.8|188839.8|188976.3|188846.3|188983|188853|188969.8|188839.8|10
1735653890000|2024-12-31 14:04:50|188979|188849|188967.4|188837.4|188981.6|188851.6|188960.8|188830.8|14
1735653900000|2024-12-31 14:05:00|188966.9|188836.9|188955.5|188865.5|188977.7|188868.5|188955.5|188836.9|23
1735653910000|2024-12-31 14:05:10|188957.2|188867.2|188949.1|188859.1|188957.2|188867.2|188944.8|188854.8|22
1735653920000|2024-12-31 14:05:20|188951.6|188861.6|188959.6|188869.6|188959.6|188869.6|188949.6|188859.6|12
1735653930000|2024-12-31 14:05:30|188981.4|188891.4|188982|188892|188987.1|188897.1|188975.9|188885.9|17
1735653940000|2024-12-31 14:05:40|188979.6|188889.6|188977.2|188887.2|188985.2|188895.2|188971.4|188881.4|12
1735653950000|2024-12-31 14:05:50|188977|188887|188959.3|188829.3|188999|188887|188959.3|188829.3|20
1735653960000|2024-12-31 14:06:00|188958.5|188828.5|188959.3|188829.3|188962.7|188832.7|188958|188828|14
1735653970000|2024-12-31 14:06:10|188959|188829|188959.8|188829.8|188960.6|188830.6|188957.8|188827.8|10
1735653980000|2024-12-31 14:06:20|188959.7|188829.7|188948.6|188818.6|188959.7|188829.7|188941.1|188811.1|18
1735653990000|2024-12-31 14:06:30|188946.6|188816.6|188951.9|188821.9|188951.9|188821.9|188936.8|188806.8|16
1735654000000|2024-12-31 14:06:40|188945.1|188815.1|188901.1|188771.1|188945.1|188815.1|188900.6|188770.6|18
1735654010000|2024-12-31 14:06:50|188901.6|188771.6|188890.1|188760.1|188902.1|188772.1|188890.1|188760.1|11
1735654020000|2024-12-31 14:07:00|188903|188773|188903.7|188773.7|188904.5|188774.5|188902|188772|10
1735654030000|2024-12-31 14:07:10|188915|188785|188900.3|188770.3|188915|188785|188900.3|188770.3|8
1735654040000|2024-12-31 14:07:20|188899.1|188769.1|188904.4|188774.4|188909.1|188779.1|188898.1|188768.1|13
1735654050000|2024-12-31 14:07:30|188904.1|188774.1|188904.6|188774.6|188905.4|188775.4|188903.4|188773.4|5
1735654060000|2024-12-31 14:07:40|188897.7|188767.7|188876.9|188746.9|188897.7|188767.7|188875.9|188745.9|6
1735654070000|2024-12-31 14:07:50|188870.9|188740.9|188865|188735|188875.6|188745.6|188857.4|188727.4|27
1735654080000|2024-12-31 14:08:00|188866|188736|188854.3|188724.3|188866|188736|188854.3|188724.3|10
1735654090000|2024-12-31 14:08:10|188856.3|188726.3|188871.9|188741.9|188873.6|188743.6|188854.5|188724.5|17
1735654100000|2024-12-31 14:08:20|188871.7|188741.7|188844.2|188754.2|188871.7|188760.3|188839.6|188730|13
1735654110000|2024-12-31 14:08:30|188845.2|188755.2|188848.7|188758.7|188851.5|188761.5|188842|188752|19
1735654120000|2024-12-31 14:08:40|188844.5|188754.5|188854.6|188764.6|188854.6|188764.6|188844.5|188754.5|15
1735654130000|2024-12-31 14:08:50|188858.7|188768.7|188877.1|188787.1|188877.6|188787.6|188852.8|188762.8|12
1735654140000|2024-12-31 14:09:00|188883|188793|188882.5|188792.5|188885|188795|188882.5|188792.5|3
1735654150000|2024-12-31 14:09:10|188886.2|188796.2|188886.5|188796.5|188887.7|188797.7|188886.2|188796.2|4
1735654160000|2024-12-31 14:09:20|188892.1|188802.1|188885.7|188795.7|188892.1|188802.1|188882.6|188792.6|9
1735654170000|2024-12-31 14:09:30|188885.3|188795.3|188895.3|188805.3|188899.2|188809.2|188885.3|188795.3|9
1735654180000|2024-12-31 14:09:40|188899.9|188809.9|188904.9|188814.9|188905.8|188815.8|188899.9|188809.9|8
1735654190000|2024-12-31 14:09:50|188921.6|188831.6|188930.4|188840.4|188932.7|188842.7|188920.1|188830.1|12
1735654200000|2024-12-31 14:10:00|188981.3|188851.3|189002.5|188912.5|189027.1|188913|188981.3|188851.3|34
1735654210000|2024-12-31 14:10:10|189005.3|188915.3|189002.5|188912.5|189011.6|188921.6|188997.1|188907.1|26
1735654220000|2024-12-31 14:10:20|188998.1|188908.1|189037.3|188947.3|189037.3|188947.3|188998.1|188908.1|22
1735654230000|2024-12-31 14:10:30|189034.1|188944.1|189014.7|188884.7|189037.9|188944.3|188997|188882.6|29
1735654240000|2024-12-31 14:10:40|189014.9|188884.9|188949.1|188819.1|189014.9|188884.9|188949.1|188819.1|22
1735654250000|2024-12-31 14:10:50|188962.2|188832.2|188949.2|188819.2|188978.4|188848.4|188949.2|188819.2|17
1735654260000|2024-12-31 14:11:00|188949.4|188819.4|188932.9|188802.9|188949.4|188819.4|188926.1|188796.1|22
1735654270000|2024-12-31 14:11:10|188931.4|188801.4|188886.9|188756.9|188931.4|188801.4|188886.9|188756.9|21
1735654280000|2024-12-31 14:11:20|188887.9|188757.9|188890.6|188760.6|188900.5|188770.5|188885.2|188755.2|14
1735654290000|2024-12-31 14:11:30|188892.9|188762.9|188883.6|188753.6|188892.9|188762.9|188869.9|188739.9|13
1735654300000|2024-12-31 14:11:40|188885.3|188755.3|188876.8|188746.8|188885.3|188755.3|188876.1|188746.1|11
1735654310000|2024-12-31 14:11:50|188877.3|188747.3|188867.7|188737.7|188886.7|188756.7|188867.7|188737.7|14
1735654320000|2024-12-31 14:12:00|188861.5|188731.5|188864|188734|188870.5|188740.5|188860.5|188730.5|16
1735654330000|2024-12-31 14:12:10|188863.8|188733.8|188877|188747|188877.8|188747.8|188860.2|188730.2|14
1735654340000|2024-12-31 14:12:20|188875|188745|188878.8|188748.8|188882|188752|188872.7|188742.7|19
1735654350000|2024-12-31 14:12:30|188878.2|188748.2|188858.6|188728.6|188881.7|188751.7|188858.6|188728.6|15
1735654360000|2024-12-31 14:12:40|188858.5|188728.5|188866.2|188736.2|188875.2|188745.2|188858.5|188728.5|13
1735654370000|2024-12-31 14:12:50|188866.9|188736.9|188850.4|188720.4|188874.8|188744.8|188850.4|188720.4|10
1735654380000|2024-12-31 14:13:00|188851.4|188721.4|188823.8|188693.8|188851.7|188721.7|188822.3|188692.3|12
1735654390000|2024-12-31 14:13:10|188822.5|188692.5|188821.5|188691.5|188823|188693|188821|188691|6
1735654400000|2024-12-31 14:13:20|188821.8|188691.8|188813.6|188683.6|188822.5|188692.5|188813.6|188683.6|12
1735654410000|2024-12-31 14:13:30|188813.3|188683.3|188815.9|188685.9|188822.8|188692.8|188813.3|188683.3|6
1735654420000|2024-12-31 14:13:40|188817.2|188687.2|188815.6|188685.6|188817.2|188687.2|188814.4|188684.4|7
1735654430000|2024-12-31 14:13:50|188816.1|188686.1|188818.1|188688.1|188818.1|188688.1|188816.1|188686.1|5
1735654440000|2024-12-31 14:14:00|188819.2|188689.2|188825.6|188695.6|188827.1|188697.1|188818.6|188688.6|9
1735654450000|2024-12-31 14:14:10|188827.8|188697.8|188829.4|188699.4|188829.4|188699.4|188827.8|188697.8|5
1735654460000|2024-12-31 14:14:20|188829.6|188699.6|188829.4|188699.4|188829.6|188699.6|188829.4|188699.4|2
1735654470000|2024-12-31 14:14:30|188812.5|188722.5|188843.3|188713.3|188855.3|188734.4|188812.5|188713.3|13
1735654480000|2024-12-31 14:14:40|188843.8|188713.8|188839.1|188709.1|188844.5|188714.5|188834.6|188704.6|11
1735654490000|2024-12-31 14:14:50|188839.6|188709.6|188823.2|188693.2|188844.8|188714.8|188821.4|188691.4|13
1735654500000|2024-12-31 14:15:00|188828.6|188698.6|188852.1|188722.1|188852.4|188722.4|188828.6|188698.6|18
1735654510000|2024-12-31 14:15:10|188852.4|188722.4|188848|188718|188852.6|188722.6|188847.7|188717.7|9
1735654520000|2024-12-31 14:15:20|188848.2|188718.2|188848.9|188718.9|188849|188719|188843.3|188713.3|12
1735654530000|2024-12-31 14:15:30|188843|188713|188858.5|188728.5|188864.3|188734.3|188842.7|188712.7|8
1735654540000|2024-12-31 14:15:40|188858.8|188728.8|188843.5|188713.5|188858.8|188728.8|188838.6|188708.6|8
1735654550000|2024-12-31 14:15:50|188844.2|188714.2|188840.5|188710.5|188845.2|188715.2|188840.2|188710.2|9
1735654560000|2024-12-31 14:16:00|188840.7|188710.7|188822.7|188692.7|188840.7|188710.7|188822.7|188692.7|9
1735654570000|2024-12-31 14:16:10|188828.3|188698.3|188826.8|188696.8|188829.5|188699.5|188818.7|188688.7|8
1735654580000|2024-12-31 14:16:20|188821.5|188691.5|188826.4|188696.4|188826.4|188696.4|188821.5|188691.5|7
1735654590000|2024-12-31 14:16:30|188826.7|188696.7|188765.7|188675.7|188826.7|188696.7|188759.5|188637.3|13
1735654600000|2024-12-31 14:16:40|188765.5|188675.5|188784.5|188694.5|188786|188696|188765.3|188675.3|20
1735654610000|2024-12-31 14:16:50|188782.7|188692.7|188760.4|188670.4|188784.2|188694.2|188760.4|188670.4|10
1735654620000|2024-12-31 14:17:00|188762.2|188672.2|188763.3|188673.3|188781.5|188691.5|188760.9|188670.9|18
1735654630000|2024-12-31 14:17:10|188765.3|188675.3|188781|188691|188784.9|188694.9|188763.6|188673.6|17
1735654640000|2024-12-31 14:17:20|188780.8|188690.8|188781|188691|188781.3|188691.3|188780.8|188690.8|3
1735654650000|2024-12-31 14:17:30|188780.8|188690.8|188791.3|188661.3|188791.3|188690.8|188759.6|188658.7|15
1735654660000|2024-12-31 14:17:40|188788.7|188658.7|188794.3|188664.3|188802.5|188672.5|188783.5|188653.5|17
1735654670000|2024-12-31 14:17:50|188794.7|188664.7|188799.3|188669.3|188808.5|188678.5|188793|188663|11
1735654680000|2024-12-31 14:18:00|188800.8|188670.8|188797|188667|188801.5|188671.5|188797|188667|11
1735654690000|2024-12-31 14:18:10|188797.3|188667.3|188775.9|188645.9|188797.3|188667.3|188774.7|188644.7|11
1735654700000|2024-12-31 14:18:20|188776.2|188646.2|188776.2|188646.2|188776.2|188646.2|188776.2|188646.2|1
1735654710000|2024-12-31 14:18:30|188776.4|188646.4|188777.4|188647.4|188777.4|188647.4|188775.7|188645.7|5
1735654720000|2024-12-31 14:18:40|188776|188646|188757|188667|188776.5|188671.5|188757|188646|6
1735654730000|2024-12-31 14:18:50|188757.5|188667.5|188757.5|188667.5|188757.5|188667.5|188757.5|188667.5|1
1735654740000|2024-12-31 14:19:00|188760.5|188670.5|188800.7|188670.7|188803.2|188673.2|188758.5|188668.5|11
1735654750000|2024-12-31 14:19:10|188800.4|188670.4|188799.2|188669.2|188800.9|188670.9|188799.2|188669.2|7
1735654760000|2024-12-31 14:19:20|188799.4|188669.4|188783.1|188653.1|188800.2|188670.2|188781.8|188651.8|13
1735654770000|2024-12-31 14:19:30|188783.4|188653.4|188781.8|188651.8|188794|188664|188781.3|188651.3|10
1735654780000|2024-12-31 14:19:40|188781.6|188651.6|188782.6|188652.6|188784.1|188654.1|188781.6|188651.6|5
1735654790000|2024-12-31 14:19:50|188783.1|188653.1|188780.1|188650.1|188783.1|188653.1|188780.1|188650.1|5
1735654800000|2024-12-31 14:20:00|188779.9|188649.9|188775|188645|188780.6|188650.6|188775|188645|5
1735654810000|2024-12-31 14:20:10|188772.5|188642.5|188755|188665|188772.5|188668|188755|188641|8
1735654820000|2024-12-31 14:20:20|188753|188663|188750|188660|188756.5|188666.5|188750|188660|10
1735654830000|2024-12-31 14:20:30|188751|188661|188758|188668|188759.5|188669.5|188751|188661|12
1735654840000|2024-12-31 14:20:40|188761.5|188671.5|188760.5|188670.5|188761.5|188671.5|188760.5|188670.5|4
1735654850000|2024-12-31 14:20:50|188794.5|188664.5|188828.8|188698.8|188831.3|188701.3|188794.5|188664.5|13
1735654860000|2024-12-31 14:21:00|188821.3|188691.3|188824.8|188694.8|188825.1|188695.1|188821.3|188691.3|9
1735654870000|2024-12-31 14:21:10|188822.8|188692.8|188822.6|188692.6|188823.3|188693.3|188822.3|188692.3|4
1735654880000|2024-12-31 14:21:20|188821|188691|188821.3|188691.3|188821.3|188691.3|188820.1|188690.1|6
1735654890000|2024-12-31 14:21:30|188828.1|188698.1|188823|188693|188830.4|188700.4|188818.3|188688.3|19
1735654900000|2024-12-31 14:21:40|188822.3|188692.3|188825.9|188695.9|188826.9|188696.9|188818.3|188688.3|17
1735654910000|2024-12-31 14:21:50|188826.7|188696.7|188829.7|188699.7|188830.4|188700.4|188824.7|188694.7|8
1735654930000|2024-12-31 14:22:10|188825.4|188695.4|188827.5|188697.5|188828|188698|188825.4|188695.4|6
1735654940000|2024-12-31 14:22:20|188828|188698|188809.4|188719.4|188829|188729.5|188809.4|188698|18
1735654950000|2024-12-31 14:22:30|188810.4|188720.4|188781.6|188691.6|188810.4|188720.4|188780.1|188690.1|11
1735654960000|2024-12-31 14:22:40|188780.3|188690.3|188784.1|188694.1|188784.4|188694.4|188778.3|188688.3|10
1735654970000|2024-12-31 14:22:50|188785.4|188695.4|188781.6|188691.6|188819.9|188729.9|188770.5|188654.3|26
1735654980000|2024-12-31 14:23:00|188781.8|188691.8|188780.1|188690.1|188783.1|188693.1|188780.1|188690.1|6
1735654990000|2024-12-31 14:23:10|188782.3|188692.3|188782.5|188692.5|188782.5|188692.5|188782.3|188692.3|2
1735655000000|2024-12-31 14:23:20|188784|188694|188784|188694|188784|188694|188784|188694|1
1735655010000|2024-12-31 14:23:30|188785|188695|188787.9|188697.9|188797.4|188707.4|188785|188695|7
1735655020000|2024-12-31 14:23:40|188787.6|188697.6|188819.3|188729.3|188821.1|188731.1|188783.8|188693.8|12
1735655030000|2024-12-31 14:23:50|188814|188724|188813.5|188723.5|188825.2|188735.2|188807.1|188717.1|13
1735655040000|2024-12-31 14:24:00|188813.8|188723.8|188814|188724|188815.6|188725.6|188808.7|188718.7|11
1735655050000|2024-12-31 14:24:10|188813.5|188723.5|188860.5|188770.5|188860.5|188770.5|188813.5|188723.5|20
1735655060000|2024-12-31 14:24:20|188860.3|188770.3|188861.3|188771.3|188861.3|188771.3|188859.8|188769.8|5
1735655070000|2024-12-31 14:24:30|188861|188771|188849.9|188759.9|188861.8|188771.8|188849.6|188759.6|7
1735655080000|2024-12-31 14:24:40|188853.6|188763.6|188802.4|188672.4|188856.6|188766.6|188779.3|188671.4|18
1735655090000|2024-12-31 14:24:50|188784.6|188694.6|188818.4|188728.4|188823.2|188733.2|188784.6|188694.6|17
1735655100000|2024-12-31 14:25:00|188821.5|188731.5|188822.7|188732.7|188830.3|188740.3|188821.5|188731.5|12
1735655110000|2024-12-31 14:25:10|188827.8|188737.8|188844.6|188754.6|188844.6|188754.6|188821.4|188731.4|15
1735655120000|2024-12-31 14:25:20|188847.4|188757.4|188835.2|188745.2|188847.4|188757.4|188835.2|188745.2|8
1735655130000|2024-12-31 14:25:30|188838.4|188748.4|188857.5|188767.5|188863.2|188773.2|188838|188748|9
1735655140000|2024-12-31 14:25:40|188860.1|188770.1|188858.4|188768.4|188861.2|188771.2|188858.4|188768.4|6
1735655150000|2024-12-31 14:25:50|188859.1|188769.1|188859.1|188769.1|188859.1|188769.1|188859.1|188769.1|1
1735655160000|2024-12-31 14:26:00|188858.9|188768.9|188840.8|188750.8|188858.9|188768.9|188837.8|188747.8|8
1735655170000|2024-12-31 14:26:10|188862.4|188772.4|188863.4|188773.4|188864.1|188774.1|188861.4|188771.4|9
1735655180000|2024-12-31 14:26:20|188864.1|188774.1|188874.9|188784.9|188876.4|188786.4|188863.6|188773.6|13
1735655190000|2024-12-31 14:26:30|188875.7|188785.7|188875|188785|188875.8|188785.8|188875|188785|6
1735655200000|2024-12-31 14:26:40|188874.8|188784.8|188875.5|188785.5|188876.8|188786.8|188874.8|188784.8|7
1735655210000|2024-12-31 14:26:50|188874.3|188784.3|188884.8|188754.8|188899.4|188785|188866.2|188754.8|16
1735655220000|2024-12-31 14:27:00|188886.5|188756.5|188894.2|188764.2|188894.2|188764.2|188884.5|188754.5|7
1735655230000|2024-12-31 14:27:10|188895.7|188765.7|188894.7|188764.7|188896.2|188766.2|188894.7|188764.7|8
1735655240000|2024-12-31 14:27:20|188894.2|188764.2|188892|188762|188894.2|188764.2|188892|188762|5
1735655250000|2024-12-31 14:27:30|188889|188759|188894.7|188764.7|188898.2|188768.2|188887.5|188757.5|9
1735655260000|2024-12-31 14:27:40|188894.5|188764.5|188893.4|188763.4|188894.5|188764.5|188893.4|188763.4|3
1735655270000|2024-12-31 14:27:50|188893.5|188763.5|188884.2|188754.2|188896.2|188766.2|188884.2|188754.2|9
1735655280000|2024-12-31 14:28:00|188884.8|188754.8|188884.8|188754.8|188887.5|188757.5|188884|188754|7
1735655290000|2024-12-31 14:28:10|188880|188750|188883.4|188753.4|188884.2|188754.2|188864.2|188734.2|15
1735655300000|2024-12-31 14:28:20|188879.2|188749.2|188881|188751|188881.2|188751.2|188876|188746|4
1735655310000|2024-12-31 14:28:30|188878.5|188748.5|188838.2|188748.2|188880|188750|188830.5|188735.5|15
1735655320000|2024-12-31 14:28:40|188837.7|188747.7|188833|188743|188837.7|188747.7|188832.2|188742.2|11
1735655330000|2024-12-31 14:28:50|188833.5|188743.5|188863.6|188773.6|188866.4|188776.4|188833.5|188743.5|12
1735655340000|2024-12-31 14:29:00|188857.5|188767.5|188855.9|188765.9|188857.5|188767.5|188853.2|188763.2|9
1735655350000|2024-12-31 14:29:10|188857.6|188767.6|188865.3|188775.3|188865.5|188775.5|188857.1|188767.1|12
1735655360000|2024-12-31 14:29:20|188867.2|188777.2|188868.5|188778.5|188869|188779|188866|188776|13
1735655370000|2024-12-31 14:29:30|188873.9|188783.9|188874.3|188784.3|188875.5|188785.5|188872.3|188782.3|11
1735655380000|2024-12-31 14:29:40|188874.5|188784.5|188877.8|188787.8|188877.8|188787.8|188869.9|188779.9|9
1735655390000|2024-12-31 14:29:50|188878.3|188788.3|188876.5|188786.5|188879.1|188789.1|188875|188785|12
1735655400000|2024-12-31 14:30:00|188875.8|188785.8|188879.1|188789.1|188883.4|188793.4|188873.7|188783.7|21
1735655410000|2024-12-31 14:30:10|188876.2|188786.2|188858.5|188768.5|188876.2|188786.2|188848.7|188758.7|18
1735655420000|2024-12-31 14:30:20|188855|188765|188854.7|188764.7|188858.5|188768.5|188852|188762|16
1735655430000|2024-12-31 14:30:30|188854.5|188764.5|188856.7|188766.7|188858.5|188768.5|188854.5|188764.5|6
1735655440000|2024-12-31 14:30:40|188856.2|188766.2|188840.8|188750.8|188856.2|188766.2|188839.3|188749.3|15
1735655450000|2024-12-31 14:30:50|188841.9|188751.9|188838.3|188748.3|188846.2|188756.2|188838.3|188748.3|20
1735655460000|2024-12-31 14:31:00|188837.5|188747.5|188837.8|188747.8|188838.1|188748.1|188831.6|188741.6|12
1735655470000|2024-12-31 14:31:10|188835|188745|188836.2|188746.2|188853.7|188763.7|188832.2|188742.2|24
1735655480000|2024-12-31 14:31:20|188830|188740|188829.3|188739.3|188830|188740|188821.9|188731.9|13
1735655490000|2024-12-31 14:31:30|188831.1|188741.1|188796.1|188706.1|188834.5|188744.5|188795.9|188705.9|9
1735655500000|2024-12-31 14:31:40|188794.2|188704.2|188859.6|188769.6|188859.6|188769.6|188793.7|188703.7|12
1735655510000|2024-12-31 14:31:50|188864.5|188774.5|188894.1|188804.1|188898.5|188808.5|188864.5|188774.5|23
1735655520000|2024-12-31 14:32:00|188894.3|188804.3|188902.4|188812.4|188905.8|188815.8|188894.3|188804.3|19
1735655530000|2024-12-31 14:32:10|188902.3|188812.3|188899.1|188809.1|188903.6|188813.6|188898.6|188808.6|10
1735655540000|2024-12-31 14:32:20|188901.6|188811.6|188898.5|188808.5|188907.4|188817.4|188884.8|188794.8|21
1735655550000|2024-12-31 14:32:30|188896.7|188806.7|188896.6|188806.6|188901.9|188811.9|188895.5|188805.5|13
1735655560000|2024-12-31 14:32:40|188897.9|188807.9|188892.8|188802.8|188903.8|188813.8|188892.8|188802.8|14
1735655570000|2024-12-31 14:32:50|188892.1|188802.1|188894.5|188804.5|188900.4|188810.4|188892.1|188802.1|16
1735655580000|2024-12-31 14:33:00|188896|188806|188903.9|188813.9|188908.1|188818.1|188896|188806|19
1735655590000|2024-12-31 14:33:10|188902.1|188812.1|188894.6|188804.6|188902.1|188812.1|188894.6|188804.6|20
1735655600000|2024-12-31 14:33:20|188896.2|188806.2|188883.3|188793.3|188899.4|188809.4|188883.3|188793.3|19
1735655610000|2024-12-31 14:33:30|188888.6|188798.6|188883.7|188793.7|188888.6|188798.6|188879.9|188789.9|15
1735655620000|2024-12-31 14:33:40|188874.2|188784.2|188881.6|188791.6|188888|188798|188874.2|188784.2|13
1735655630000|2024-12-31 14:33:50|188882.1|188792.1|188883.6|188793.6|188883.6|188793.6|188876.4|188786.4|10
1735655640000|2024-12-31 14:34:00|188884.1|188794.1|188880.9|188790.9|188894.4|188804.4|188880.9|188790.9|22
1735655650000|2024-12-31 14:34:10|188876.1|188786.1|188885.3|188795.3|188887|188797|188876.1|188786.1|11
1735655660000|2024-12-31 14:34:20|188885|188795|188882.6|188792.6|188885|188795|188877.8|188787.8|20
1735655670000|2024-12-31 14:34:30|188882.4|188792.4|188892.7|188802.7|188892.7|188802.7|188882.2|188792.2|9
1735655680000|2024-12-31 14:34:40|188892.8|188802.8|188892.7|188802.7|188892.8|188802.8|188885.5|188795.5|10
1735655690000|2024-12-31 14:34:50|188892.5|188802.5|188895.8|188805.8|188897.5|188807.5|188891.7|188801.7|8
1735655700000|2024-12-31 14:35:00|188896|188806|188890.1|188800.1|188896|188806|188888.3|188798.3|16
1735655710000|2024-12-31 14:35:10|188884.6|188794.6|188881.5|188791.5|188886.9|188796.9|188878.2|188788.2|6
1735655720000|2024-12-31 14:35:20|188881.3|188791.3|188879.7|188789.7|188889.7|188799.7|188877.7|188787.7|17
1735655730000|2024-12-31 14:35:30|188879.2|188789.2|188881.9|188791.9|188885.2|188795.2|188879.2|188789.2|6
1735655740000|2024-12-31 14:35:40|188880.9|188790.9|188881.9|188791.9|188884.7|188794.7|188880.9|188790.9|9
1735655750000|2024-12-31 14:35:50|188876.6|188786.6|188873.6|188783.6|188877.5|188787.5|188853.7|188763.7|22
1735655760000|2024-12-31 14:36:00|188873.1|188783.1|188856.6|188766.6|188877.4|188787.4|188852.8|188762.8|13
1735655770000|2024-12-31 14:36:10|188861.9|188771.9|188859.5|188769.5|188862.4|188772.4|188855.8|188765.8|8
1735655780000|2024-12-31 14:36:20|188860.5|188770.5|188860.9|188770.9|188861.2|188771.2|188860.5|188770.5|3
1735655790000|2024-12-31 14:36:30|188860.7|188770.7|188859.2|188769.2|188860.7|188770.7|188859.2|188769.2|4
1735655800000|2024-12-31 14:36:40|188859.5|188769.5|188876.3|188786.3|188877.4|188787.4|188859.5|188769.5|15
1735655810000|2024-12-31 14:36:50|188873.7|188783.7|188821.3|188731.3|188873.7|188783.7|188816.4|188726.4|23
1735655820000|2024-12-31 14:37:00|188816.6|188726.6|188829.8|188739.8|188832.5|188742.5|188816.6|188726.6|17
1735655830000|2024-12-31 14:37:10|188829.5|188739.5|188809.8|188719.8|188829.5|188739.5|188806.1|188716.1|16
1735655840000|2024-12-31 14:37:20|188811.5|188721.5|188804.1|188714.1|188811.5|188721.5|188803.6|188713.6|17
1735655850000|2024-12-31 14:37:30|188806|188716|188824|188734|188824.5|188734.5|188805.6|188715.6|17
1735655860000|2024-12-31 14:37:40|188820.4|188730.4|188838.2|188748.2|188841.3|188751.3|188813.1|188723.1|17
1735655870000|2024-12-31 14:37:50|188842.4|188752.4|188840.2|188750.2|188842.4|188752.4|188838.7|188748.7|11
1735655880000|2024-12-31 14:38:00|188837.1|188747.1|188833.9|188743.9|188838.6|188748.6|188814.2|188724.2|24
1735655890000|2024-12-31 14:38:10|188832.7|188742.7|188828.9|188738.9|188833.4|188743.4|188808.9|188718.9|22
1735655900000|2024-12-31 14:38:20|188828.4|188738.4|188832.3|188742.3|188833.8|188743.8|188828.4|188738.4|15
1735655910000|2024-12-31 14:38:30|188831.1|188741.1|188825.2|188735.2|188833.3|188743.3|188814.5|188724.5|15
1735655920000|2024-12-31 14:38:40|188824.5|188734.5|188829.8|188739.8|188853|188763|188824.5|188734.5|18
1735655930000|2024-12-31 14:38:50|188831.3|188741.3|188829.8|188739.8|188831.3|188741.3|188825.3|188735.3|18
1735655940000|2024-12-31 14:39:00|188820.5|188730.5|188807.5|188717.5|188821.5|188731.5|188802.6|188712.6|20
1735655950000|2024-12-31 14:39:10|188812|188722|188813|188723|188817|188727|188809.4|188719.4|17
1735655960000|2024-12-31 14:39:20|188813.5|188723.5|188782.7|188692.7|188813.5|188723.5|188778.6|188688.6|24
1735655970000|2024-12-31 14:39:30|188783.4|188693.4|188788.2|188698.2|188789.7|188699.7|188782|188692|13
1735655980000|2024-12-31 14:39:40|188788|188698|188780.1|188690.1|188788|188698|188775.3|188685.3|9
1735655990000|2024-12-31 14:39:50|188780.7|188690.7|188783.7|188693.7|188787.8|188697.8|188771.6|188681.6|26
1735656000000|2024-12-31 14:40:00|188783.9|188693.9|188785.9|188695.9|188785.9|188695.9|188782.5|188692.5|11
1735656010000|2024-12-31 14:40:10|188797.1|188707.1|188778|188688|188800.1|188710.1|188778|188688|20
1735656020000|2024-12-31 14:40:20|188779.5|188689.5|188784.9|188694.9|188786.7|188696.7|188779.5|188689.5|9
1735656030000|2024-12-31 14:40:30|188783.9|188693.9|188785.5|188695.5|188812.1|188722.1|188777.2|188687.2|14
1735656040000|2024-12-31 14:40:40|188784.5|188694.5|188789.3|188699.3|188793.2|188703.2|188784.5|188694.5|7
1735656050000|2024-12-31 14:40:50|188783.4|188693.4|188787.6|188697.6|188787.9|188697.9|188783.4|188693.4|3
1735656060000|2024-12-31 14:41:00|188789.4|188699.4|188788.4|188698.4|188789.4|188699.4|188783.6|188693.6|6
1735656070000|2024-12-31 14:41:10|188786.4|188696.4|188818.8|188728.8|188819.3|188729.3|188784|188694|18
1735656080000|2024-12-31 14:41:20|188835.2|188745.2|188832.7|188742.7|188854.8|188764.8|188809.8|188719.8|23
1735656090000|2024-12-31 14:41:30|188830.7|188740.7|188822|188732|188830.7|188740.7|188821|188731|13
1735656100000|2024-12-31 14:41:40|188822.5|188732.5|188820.2|188730.2|188832.1|188742.1|188820.2|188730.2|14
1735656110000|2024-12-31 14:41:50|188820.4|188730.4|188804.1|188714.1|188823.1|188733.1|188803.1|188713.1|18
1735656120000|2024-12-31 14:42:00|188804.4|188714.4|188828.8|188738.8|188833|188743|188804.1|188714.1|18
1735656130000|2024-12-31 14:42:10|188838.6|188748.6|188851|188761|188851.2|188761.2|188833.8|188743.8|17
1735656140000|2024-12-31 14:42:20|188850.5|188760.5|188850.5|188760.5|188850.5|188760.5|188850.5|188760.5|1
1735656150000|2024-12-31 14:42:30|188846.4|188756.4|188869|188779|188869|188779|188846.2|188756.2|18
1735656160000|2024-12-31 14:42:40|188871.1|188781.1|188873.1|188783.1|188876.3|188786.3|188864.6|188774.6|10
1735656170000|2024-12-31 14:42:50|188873.4|188783.4|188871.9|188781.9|188873.4|188783.4|188871.1|188781.1|5
1735656180000|2024-12-31 14:43:00|188872.1|188782.1|188869.7|188779.7|188875|188785|188869.7|188779.7|6
1735656190000|2024-12-31 14:43:10|188869.9|188779.9|188841|188751|188870.2|188780.2|188835.5|188745.5|16
1735656200000|2024-12-31 14:43:20|188841.3|188751.3|188839.9|188749.9|188843.7|188753.7|188839.8|188749.8|10
1735656210000|2024-12-31 14:43:30|188842.7|188752.7|188840.9|188750.9|188851.8|188761.8|188840.6|188750.6|12
1735656220000|2024-12-31 14:43:40|188838.1|188748.1|188838.2|188748.2|188850.9|188760.9|188838.1|188748.1|29
1735656230000|2024-12-31 14:43:50|188840.9|188750.9|188851.3|188761.3|188853.4|188763.4|188840.1|188750.1|16
1735656240000|2024-12-31 14:44:00|188851.6|188761.6|188850.1|188760.1|188851.6|188761.6|188850.1|188760.1|3
1735656250000|2024-12-31 14:44:10|188850.3|188760.3|188851.3|188761.3|188852.9|188762.9|188850.3|188760.3|5
1735656260000|2024-12-31 14:44:20|188853.3|188763.3|188842.3|188752.3|188853.3|188763.3|188840.6|188750.6|13
1735656270000|2024-12-31 14:44:30|188840.3|188750.3|188839.3|188749.3|188842.6|188752.6|188838.8|188748.8|6
1735656280000|2024-12-31 14:44:40|188834.5|188744.5|188847.7|188757.7|188849.4|188759.4|188834|188744|12
1735656290000|2024-12-31 14:44:50|188849.4|188759.4|188841.7|188751.7|188849.4|188759.4|188841.4|188751.4|12
1735656300000|2024-12-31 14:45:00|188841.4|188751.4|188845.4|188755.4|188845.4|188755.4|188838.5|188748.5|14
1735656310000|2024-12-31 14:45:10|188844.4|188754.4|188839.3|188749.3|188851.8|188761.8|188838.8|188748.8|12
1735656320000|2024-12-31 14:45:20|188849.9|188759.9|188841.9|188751.9|188862.4|188772.4|188837.4|188747.4|19
1735656330000|2024-12-31 14:45:30|188841.6|188751.6|188825.8|188735.8|188841.6|188751.6|188825.8|188735.8|8
1735656340000|2024-12-31 14:45:40|188769.6|188679.6|188802|188672|188804|188679.6|188766.9|188664.9|14
1735656350000|2024-12-31 14:45:50|188780|188690|188782|188692|188782|188692|188780|188690|7
1735656360000|2024-12-31 14:46:00|188777.4|188687.4|188789.8|188699.8|188789.8|188699.8|188777.4|188687.4|18
1735656370000|2024-12-31 14:46:10|188786.3|188696.3|188810.8|188720.8|188811.7|188721.7|188780.6|188690.6|22
1735656380000|2024-12-31 14:46:20|188809.9|188719.9|188817.2|188727.2|188818.2|188728.2|188809.6|188719.6|9
1735656390000|2024-12-31 14:46:30|188816.7|188726.7|188781.9|188691.9|188816.7|188726.7|188778.8|188688.8|21
1735656400000|2024-12-31 14:46:40|188782.7|188692.7|188783.2|188693.2|188785.2|188695.2|188780.9|188690.9|11
1735656410000|2024-12-31 14:46:50|188782.9|188692.9|188780.2|188690.2|188782.9|188692.9|188780.2|188690.2|10
1735656420000|2024-12-31 14:47:00|188779.2|188689.2|188777|188687|188784.2|188694.2|188771|188681|18
1735656430000|2024-12-31 14:47:10|188776.5|188686.5|188803.2|188713.2|188803.4|188713.4|188775.5|188685.5|14
1735656440000|2024-12-31 14:47:20|188804.7|188714.7|188809.3|188719.3|188811.9|188721.9|188804.7|188714.7|8
1735656450000|2024-12-31 14:47:30|188809|188719|188807|188717|188809.3|188719.3|188801|188711|11
1735656460000|2024-12-31 14:47:40|188805.2|188715.2|188806|188716|188806|188716|188805.2|188715.2|5
1735656470000|2024-12-31 14:47:50|188805.7|188715.7|188754.9|188664.9|188806|188716|188754.7|188664.7|5
1735656480000|2024-12-31 14:48:00|188755.7|188665.7|188753.9|188663.9|188762.3|188672.3|188753.9|188663.9|11
1735656490000|2024-12-31 14:48:10|188750.4|188660.4|188754.6|188664.6|188766.6|188676.6|188748.6|188658.6|22
1735656500000|2024-12-31 14:48:20|188754.4|188664.4|188761.3|188671.3|188761.5|188671.5|188744.6|188654.6|15
1735656510000|2024-12-31 14:48:30|188762.5|188672.5|188762.3|188672.3|188780|188690|188761.8|188671.8|22
1735656520000|2024-12-31 14:48:40|188762.8|188672.8|188765|188675|188770.3|188680.3|188761.3|188671.3|13
1735656530000|2024-12-31 14:48:50|188765.8|188675.8|188764.8|188674.8|188775.2|188685.2|188759.4|188669.4|22
1735656540000|2024-12-31 14:49:00|188765.2|188675.2|188778.8|188688.8|188781.3|188691.3|188762.2|188672.2|16
1735656550000|2024-12-31 14:49:10|188771.6|188681.6|188762.3|188672.3|188775.4|188685.4|188762.3|188672.3|13
1735656560000|2024-12-31 14:49:20|188766.9|188676.9|188778.7|188688.7|188779|188689|188766.9|188676.9|14
1735656570000|2024-12-31 14:49:30|188778.2|188688.2|188781.8|188691.8|188784.5|188694.5|188776.5|188686.5|11
1735656580000|2024-12-31 14:49:40|188783|188693|188811.1|188721.1|188811.1|188721.1|188783|188693|17
1735656590000|2024-12-31 14:49:50|188811.4|188721.4|188816.3|188726.3|188821.2|188731.2|188802.8|188712.8|21
1735656600000|2024-12-31 14:50:00|188815.6|188725.6|188806.3|188716.3|188815.6|188725.6|188794.9|188704.9|18
1735656610000|2024-12-31 14:50:10|188806|188716|188804.5|188714.5|188806.3|188716.3|188804.5|188714.5|8
1735656620000|2024-12-31 14:50:20|188804.8|188714.8|188806.3|188716.3|188807.6|188717.6|188795.6|188705.6|20
1735656630000|2024-12-31 14:50:30|188806.5|188716.5|188806.2|188716.2|188806.5|188716.5|188806.2|188716.2|3
1735656640000|2024-12-31 14:50:40|188806.5|188716.5|188808.2|188718.2|188811|188721|188806|188716|12
1735656650000|2024-12-31 14:50:50|188806.8|188716.8|188840.3|188750.3|188840.3|188750.3|188805.8|188715.8|15
1735656660000|2024-12-31 14:51:00|188840|188750|188810.3|188720.3|188840|188750|188808|188718|14
1735656670000|2024-12-31 14:51:10|188810.8|188720.8|188856.6|188766.6|188861.9|188771.9|188810.8|188720.8|24
1735656680000|2024-12-31 14:51:20|188855.2|188765.2|188863.6|188773.6|188868.6|188778.6|188854.2|188764.2|14
1735656690000|2024-12-31 14:51:30|188865.1|188775.1|188858|188768|188875.3|188785.3|188858|188768|15
1735656700000|2024-12-31 14:51:40|188858.1|188768.1|188859|188769|188859.3|188769.3|188857.8|188767.8|9
1735656710000|2024-12-31 14:51:50|188858.3|188768.3|188848.9|188758.9|188859|188769|188848.7|188758.7|10
1735656720000|2024-12-31 14:52:00|188848.2|188758.2|188872.8|188782.8|188880.1|188790.1|188847.9|188757.9|19
1735656730000|2024-12-31 14:52:10|188873.4|188783.4|188879.5|188789.5|188880.3|188790.3|188866.7|188776.7|20
1735656740000|2024-12-31 14:52:20|188878.5|188788.5|188862.4|188772.4|188880.3|188790.3|188862.4|188772.4|16
1735656750000|2024-12-31 14:52:30|188863.4|188773.4|188858.7|188768.7|188865.5|188775.5|188858.7|188768.7|10
1735656760000|2024-12-31 14:52:40|188857.5|188767.5|188840|188750|188857.5|188767.5|188839.1|188749.1|8
1735656770000|2024-12-31 14:52:50|188835.7|188745.7|188834.9|188744.9|188842.4|188752.4|188810|188720|24
1735656780000|2024-12-31 14:53:00|188834.7|188744.7|188831.1|188741.1|188838|188748|188826.7|188736.7|19
1735656790000|2024-12-31 14:53:10|188831.4|188741.4|188834.8|188744.8|188835.3|188745.3|188828.5|188738.5|12
1735656800000|2024-12-31 14:53:20|188835.5|188745.5|188829.9|188739.9|188843.2|188753.2|188829.9|188739.9|10
1735656810000|2024-12-31 14:53:30|188830.1|188740.1|188824.6|188734.6|188830.1|188740.1|188816.1|188726.1|16
1735656820000|2024-12-31 14:53:40|188829.2|188739.2|188804.5|188714.5|188829.2|188739.2|188803.4|188713.4|19
1735656830000|2024-12-31 14:53:50|188808.5|188718.5|188776.3|188686.3|188811.7|188721.7|188776.3|188686.3|13
1735656840000|2024-12-31 14:54:00|188772.6|188682.6|188780.8|188690.8|188781.3|188691.3|188772.4|188682.4|9
1735656850000|2024-12-31 14:54:10|188778.3|188688.3|188774.2|188684.2|188781.2|188691.2|188771.2|188681.2|20
1735656860000|2024-12-31 14:54:20|188770.4|188680.4|188778|188688|188781.9|188691.9|188770.4|188680.4|9
1735656870000|2024-12-31 14:54:30|188793.1|188703.1|188800|188710|188803.8|188713.8|188780.9|188690.9|18
1735656880000|2024-12-31 14:54:40|188796.9|188706.9|188787.1|188697.1|188797.7|188707.7|188786.6|188696.6|18
1735656890000|2024-12-31 14:54:50|188793.3|188703.3|188777.5|188687.5|188793.3|188703.3|188775.5|188685.5|10
1735656900000|2024-12-31 14:55:00|188778.2|188688.2|188776.1|188686.1|188787|188697|188773.4|188683.4|18
1735656910000|2024-12-31 14:55:10|188775.4|188685.4|188759.3|188669.3|188776.3|188686.3|188754.1|188664.1|23
1735656920000|2024-12-31 14:55:20|188762.6|188672.6|188758.3|188668.3|188762.6|188672.6|188757.9|188667.9|22
1735656930000|2024-12-31 14:55:30|188761.1|188671.1|188753.1|188663.1|188762.1|188672.1|188743.3|188653.3|13
1735656940000|2024-12-31 14:55:40|188753.7|188663.7|188748.1|188658.1|188754.7|188664.7|188748.1|188658.1|11
1735656950000|2024-12-31 14:55:50|188750.3|188660.3|188700.6|188610.6|188750.3|188660.3|188699.2|188609.2|25
1735656960000|2024-12-31 14:56:00|188698.7|188608.7|188716.6|188626.6|188716.6|188626.6|188690.5|188600.5|26
1735656970000|2024-12-31 14:56:10|188702|188612|188686.4|188596.4|188739.9|188649.9|188686.4|188596.4|31
1735656980000|2024-12-31 14:56:20|188686.1|188596.1|188684.4|188594.4|188698.5|188608.5|188673.8|188583.8|31
1735656990000|2024-12-31 14:56:30|188687.4|188597.4|188680.5|188590.5|188695.9|188605.9|188679.5|188589.5|31
1735657000000|2024-12-31 14:56:40|188680.7|188590.7|188718.9|188628.9|188720.7|188630.7|188680.7|188590.7|26
1735657010000|2024-12-31 14:56:50|188727.2|188637.2|188719.6|188629.6|188727.8|188637.8|188714.6|188624.6|24
1735657020000|2024-12-31 14:57:00|188721.3|188631.3|188699.3|188609.3|188739|188649|188699.3|188609.3|24
1735657030000|2024-12-31 14:57:10|188708.6|188618.6|188679.4|188589.4|188712.8|188622.8|188679.4|188589.4|37
1735657040000|2024-12-31 14:57:20|188679.9|188589.9|188607.7|188517.7|188681.1|188591.1|188607.7|188517.7|17
1735657050000|2024-12-31 14:57:30|188617|188487|188591.2|188461.2|188617|188502.9|188569.4|188460.9|32
1735657060000|2024-12-31 14:57:40|188589.6|188459.6|188583|188453|188590.9|188460.9|188580.6|188450.6|23
1735657070000|2024-12-31 14:57:50|188583.6|188453.6|188590.1|188460.1|188592.1|188462.1|188583.6|188453.6|11
1735657080000|2024-12-31 14:58:00|188597|188467|188652.1|188522.1|188693|188525.1|188597|188452.9|30
1735657090000|2024-12-31 14:58:10|188641.7|188511.7|188664|188534|188674.7|188544.7|188641.7|188511.7|29
1735657100000|2024-12-31 14:58:20|188666.3|188536.3|188686.8|188556.8|188686.8|188556.8|188666.3|188536.3|18
1735657110000|2024-12-31 14:58:30|188685.2|188555.2|188677.5|188547.5|188688.8|188558.8|188677.5|188547.5|18
1735657120000|2024-12-31 14:58:40|188677.8|188547.8|188680.8|188550.8|188687.1|188557.1|188677.8|188547.8|17
1735657130000|2024-12-31 14:58:50|188677.8|188547.8|188648.5|188558.5|188679.8|188558.5|188648.5|188542.8|10
1735657140000|2024-12-31 14:59:00|188649|188559|188671|188541|188672.5|188559|188644.5|188534.5|11
1735657150000|2024-12-31 14:59:10|188675|188545|188701.4|188571.4|188706.1|188576.1|188675|188545|20
1735657160000|2024-12-31 14:59:20|188701.8|188571.8|188758.1|188531|188762.6|188574.7|188701.1|188524|14
1735657170000|2024-12-31 14:59:30|188758.6|188528.5|188776.1|188561.5|188780.1|188561.5|188757.1|188528.5|20
1735657180000|2024-12-31 14:59:40|188777.2|188561|188753.5|188543.4|188779.2|188564|188746.1|188530.5|13
1735657190000|2024-12-31 14:59:50|188754.1|188537.9|188740.1|188528.5|188761.6|188538.9|188737.6|188526|21
1735657200000|2024-12-31 15:00:00|188752.3|188542.1|188697.2|188567.2|188763.3|188567.2|188691.9|188534.1|23
1735657210000|2024-12-31 15:00:10|188698.7|188568.7|188700.4|188570.4|188700.4|188570.4|188698.4|188568.4|8
1735657220000|2024-12-31 15:00:20|188700.9|188570.9|188705.4|188575.4|188712.9|188582.9|188700.9|188570.9|12
1735657230000|2024-12-31 15:00:30|188704.6|188574.6|188719.9|188589.9|188727.7|188597.7|188701.1|188571.1|25
1735657240000|2024-12-31 15:00:40|188719.1|188589.1|188723.6|188593.6|188727.7|188597.7|188714.6|188584.6|17
1735657250000|2024-12-31 15:00:50|188723.2|188593.2|188748.5|188618.5|188748.8|188618.8|188723.2|188593.2|22
1735657260000|2024-12-31 15:01:00|188750.5|188620.5|188752.2|188622.2|188754|188624|188733.3|188603.3|21
1735657270000|2024-12-31 15:01:10|188752.5|188622.5|188726.9|188596.9|188752.5|188622.5|188723.6|188593.6|27
1735657280000|2024-12-31 15:01:20|188727.2|188597.2|188728.2|188598.2|188737.5|188607.5|188727.2|188597.2|18
1735657290000|2024-12-31 15:01:30|188728.7|188598.7|188722.1|188592.1|188728.7|188598.7|188715.6|188585.6|17
1735657300000|2024-12-31 15:01:40|188722.6|188592.6|188718.7|188588.7|188728.4|188598.4|188717.4|188587.4|17
1735657310000|2024-12-31 15:01:50|188718.9|188588.9|188715.2|188585.2|188719.1|188589.1|188714.1|188584.1|22
1735657320000|2024-12-31 15:02:00|188714.4|188584.4|188698.9|188568.9|188719.2|188589.2|188695.5|188565.5|16
1735657330000|2024-12-31 15:02:10|188699.4|188569.4|188699.6|188569.6|188699.6|188569.6|188698.4|188568.4|11
1735657340000|2024-12-31 15:02:20|188701.6|188571.6|188693.5|188563.5|188706.4|188576.4|188693.5|188563.5|13
1735657350000|2024-12-31 15:02:30|188694.7|188564.7|188702.2|188572.2|188706.5|188576.5|188694.7|188564.7|18
1735657360000|2024-12-31 15:02:40|188705.2|188575.2|188716.1|188586.1|188725.6|188595.6|188705.2|188575.2|15
1735657370000|2024-12-31 15:02:50|188714.4|188584.4|188709.4|188579.4|188721.2|188591.2|188705.7|188575.7|16
1735657380000|2024-12-31 15:03:00|188710.4|188580.4|188711.2|188581.2|188711.2|188581.2|188708.4|188578.4|7
1735657390000|2024-12-31 15:03:10|188709.6|188579.6|188710.5|188580.5|188714.7|188584.7|188709.6|188579.6|11
1735657400000|2024-12-31 15:03:20|188711.3|188581.3|188690.4|188560.4|188711.3|188581.3|188690.2|188560.2|14
1735657410000|2024-12-31 15:03:30|188691.1|188561.1|188680.3|188590.3|188691.1|188591.6|188671.4|188561.1|8
1735657420000|2024-12-31 15:03:40|188680|188590|188679.1|188589.1|188680|188590|188672.1|188582.1|10
1735657430000|2024-12-31 15:03:50|188675.7|188585.7|188679.9|188589.9|188681.1|188591.1|188674.8|188584.8|11
1735657440000|2024-12-31 15:04:00|188653.4|188563.4|188654.5|188564.5|188654.5|188564.5|188649|188559|9
1735657450000|2024-12-31 15:04:10|188650.4|188560.4|188649.9|188559.9|188650.4|188560.4|188648.9|188558.9|3
1735657460000|2024-12-31 15:04:20|188653.9|188563.9|188649.8|188559.8|188653.9|188563.9|188644.5|188554.5|9
1735657470000|2024-12-31 15:04:30|188648.3|188558.3|188657.9|188567.9|188658.9|188568.9|188648.3|188558.3|12
1735657480000|2024-12-31 15:04:40|188658.1|188568.1|188662.4|188572.4|188674.8|188584.8|188658.1|188568.1|21
1735657490000|2024-12-31 15:04:50|188661.5|188571.5|188656.5|188566.5|188662.7|188572.7|188656.5|188566.5|14
1735657500000|2024-12-31 15:05:00|188656.3|188566.3|188656.8|188566.8|188658.8|188568.8|188655.8|188565.8|13
1735657510000|2024-12-31 15:05:10|188656.3|188566.3|188654.5|188564.5|188657.3|188567.3|188653.8|188563.8|14
1735657520000|2024-12-31 15:05:20|188654.8|188564.8|188658.2|188568.2|188659.6|188569.6|188650|188560|8
1735657530000|2024-12-31 15:05:30|188657.6|188567.6|188657.4|188567.4|188657.6|188567.6|188656.4|188566.4|7
1735657540000|2024-12-31 15:05:40|188657.9|188567.9|188618.9|188488.9|188658.5|188568.5|188578.4|188468.4|25
1735657550000|2024-12-31 15:05:50|188618.4|188488.4|188613.5|188523.5|188618.4|188528.1|188577.3|188470|16
1735657560000|2024-12-31 15:06:00|188634.7|188504.7|188608.6|188518.6|188637.3|188518.6|188608.6|188490.1|26
1735657570000|2024-12-31 15:06:10|188605.1|188515.1|188661|188531|188666.9|188536.9|188605.1|188515.1|26
1735657580000|2024-12-31 15:06:20|188660|188530|188703.4|188573.4|188707.3|188577.3|188633.8|188530|26
1735657590000|2024-12-31 15:06:30|188702.2|188572.2|188720.1|188630.1|188720.1|188630.1|188702.2|188572.2|6
1735657600000|2024-12-31 15:06:40|188722.9|188632.9|188699|188569|188728.5|188638.5|188684|188569|15
1735657610000|2024-12-31 15:06:50|188699.3|188569.3|188691.1|188601.1|188699.3|188605.1|188676.3|188569.3|19
1735657620000|2024-12-31 15:07:00|188690.6|188600.6|188690.1|188600.1|188691.1|188601.1|188689.3|188599.3|7
1735657630000|2024-12-31 15:07:10|188690.3|188600.3|188681.2|188591.2|188691.6|188601.6|188680.9|188590.9|24
1735657640000|2024-12-31 15:07:20|188680.4|188590.4|188687|188597|188687.8|188597.8|188680.4|188590.4|19
1735657650000|2024-12-31 15:07:30|188686.5|188596.5|188682.5|188592.5|188686.5|188596.5|188672|188582|18
1735657660000|2024-12-31 15:07:40|188683.8|188593.8|188694.7|188604.7|188695.9|188605.9|188683.8|188593.8|24
1735657670000|2024-12-31 15:07:50|188694.9|188604.9|188719.6|188629.6|188739|188649|188694.9|188604.9|18
1735657680000|2024-12-31 15:08:00|188718.3|188628.3|188731|188641|188731|188641|188714.3|188624.3|13
1735657690000|2024-12-31 15:08:10|188731.7|188641.7|188731.8|188641.8|188732.9|188642.9|188718.2|188628.2|17
1735657700000|2024-12-31 15:08:20|188732.1|188642.1|188734.8|188644.8|188735.4|188645.4|188731.6|188641.6|17
1735657710000|2024-12-31 15:08:30|188733.4|188643.4|188734|188644|188751.7|188661.7|188731|188641|17
1735657720000|2024-12-31 15:08:40|188729.9|188639.9|188730.6|188640.6|188734.3|188644.3|188729.9|188639.9|12
1735657730000|2024-12-31 15:08:50|188730.1|188640.1|188730.1|188640.1|188730.1|188640.1|188730.1|188640.1|1
1735657740000|2024-12-31 15:09:00|188730.8|188640.8|188702.8|188612.8|188730.8|188640.8|188697.4|188607.4|16
1735657750000|2024-12-31 15:09:10|188704|188614|188727.1|188637.1|188733.2|188643.2|188703.2|188613.2|16
1735657760000|2024-12-31 15:09:20|188729.9|188639.9|188727|188637|188730.1|188640.1|188714.7|188624.7|12
1735657770000|2024-12-31 15:09:30|188726.8|188636.8|188724.1|188634.1|188728.9|188638.9|188713.9|188623.9|24
1735657780000|2024-12-31 15:09:40|188719.9|188629.9|188672.7|188582.7|188727.9|188637.9|188665.2|188575.2|25
1735657790000|2024-12-31 15:09:50|188672|188582|188654.6|188564.6|188672.6|188582.6|188653.4|188563.4|22
1735657800000|2024-12-31 15:10:00|188657.6|188567.6|188678.5|188588.5|188684.6|188594.6|188657.4|188567.4|17
1735657810000|2024-12-31 15:10:10|188679|188589|188678.9|188588.9|188690|188600|188669.6|188579.6|16
1735657820000|2024-12-31 15:10:20|188675.8|188585.8|188682.7|188592.7|188686.5|188596.5|188672.3|188582.3|17
1735657830000|2024-12-31 15:10:30|188679.7|188589.7|188681.7|188591.7|188684.4|188594.4|188666.4|188576.4|19
1735657840000|2024-12-31 15:10:40|188674.9|188584.9|188680.1|188590.1|188681.1|188591.1|188672.3|188582.3|18
1735657850000|2024-12-31 15:10:50|188680.9|188590.9|188673.8|188583.8|188683.8|188593.8|188662.2|188572.2|27
1735657860000|2024-12-31 15:11:00|188670.9|188580.9|188679|188589|188679|188589|188669.1|188579.1|10
1735657870000|2024-12-31 15:11:10|188678|188588|188679.5|188589.5|188679.5|188589.5|188657.7|188567.7|19
1735657880000|2024-12-31 15:11:20|188677.5|188587.5|188646.6|188556.6|188688.8|188598.8|188643.8|188553.8|24
1735657890000|2024-12-31 15:11:30|188646.3|188556.3|188644.8|188554.8|188648|188558|188635.8|188545.8|17
1735657900000|2024-12-31 15:11:40|188645|188555|188657.8|188567.8|188659.4|188569.4|188643.6|188553.6|16
1735657910000|2024-12-31 15:11:50|188657.1|188567.1|188657.4|188567.4|188657.4|188567.4|188656.1|188566.1|5
1735657920000|2024-12-31 15:12:00|188656.2|188566.2|188641.9|188551.9|188656.2|188566.2|188636.6|188546.6|17
1735657930000|2024-12-31 15:12:10|188642.9|188552.9|188642.4|188552.4|188643.1|188553.1|188639.9|188549.9|15
1735657940000|2024-12-31 15:12:20|188641.6|188551.6|188567.8|188477.8|188641.6|188551.6|188561.4|188471.4|21
1735657950000|2024-12-31 15:12:30|188564.5|188474.5|188550.7|188460.7|188564.5|188474.5|188545.7|188455.7|15
1735657960000|2024-12-31 15:12:40|188543.1|188453.1|188555.2|188465.2|188555.5|188465.5|188542.4|188452.4|10
1735657970000|2024-12-31 15:12:50|188549.4|188459.4|188563.2|188473.2|188563.2|188473.2|188549.1|188459.1|15
1735657980000|2024-12-31 15:13:00|188562.5|188472.5|188540.7|188450.7|188562.5|188472.5|188538.6|188448.6|15
1735657990000|2024-12-31 15:13:10|188541|188451|188576.7|188486.7|188579.5|188489.5|188541|188451|18
1735658000000|2024-12-31 15:13:20|188576.6|188486.6|188554.8|188464.8|188577.1|188487.1|188554.3|188464.3|13
1735658010000|2024-12-31 15:13:30|188555|188465|188544|188454|188555|188465|188540.2|188450.2|17
1735658020000|2024-12-31 15:13:40|188541.7|188451.7|188547.2|188457.2|188556.4|188466.4|188541.7|188451.7|19
1735658030000|2024-12-31 15:13:50|188549.5|188459.5|188550.8|188460.8|188553.1|188463.1|188546.5|188456.5|17
1735658040000|2024-12-31 15:14:00|188551.3|188461.3|188554.8|188464.8|188554.8|188464.8|188551|188461|5
1735658050000|2024-12-31 15:14:10|188555.6|188465.6|188566.5|188476.5|188569.5|188479.5|188555.6|188465.6|5
1735658060000|2024-12-31 15:14:20|188570.4|188480.4|188594.4|188504.4|188612.9|188522.9|188568|188478|27
1735658070000|2024-12-31 15:14:30|188597|188507|188567|188477|188600.6|188510.6|188562.7|188472.7|22
1735658080000|2024-12-31 15:14:40|188566.5|188476.5|188565|188475|188571.9|188481.9|188565|188475|12
1735658090000|2024-12-31 15:14:50|188565.2|188475.2|188546.3|188456.3|188565.2|188475.2|188545.2|188455.2|16
1735658100000|2024-12-31 15:15:00|188552.3|188462.3|188550.1|188460.1|188552.5|188462.5|188540.2|188450.2|22
1735658110000|2024-12-31 15:15:10|188546.9|188456.9|188555.3|188465.3|188555.3|188465.3|188546.9|188456.9|11
1735658120000|2024-12-31 15:15:20|188555.5|188465.5|188562.1|188472.1|188562.4|188472.4|188555.5|188465.5|14
1735658130000|2024-12-31 15:15:30|188561.4|188471.4|188552.3|188462.3|188561.4|188471.4|188552.3|188462.3|14
1735658140000|2024-12-31 15:15:40|188552.8|188462.8|188556.3|188466.3|188556.3|188466.3|188552.8|188462.8|5
1735658150000|2024-12-31 15:15:50|188557.1|188467.1|188556.8|188466.8|188557.8|188467.8|188555.1|188465.1|14
1735658160000|2024-12-31 15:16:00|188557.1|188467.1|188544.5|188454.5|188557.1|188467.1|188542.5|188452.5|17
1735658170000|2024-12-31 15:16:10|188544.7|188454.7|188550.9|188460.9|188551.6|188461.6|188544.7|188454.7|15
1735658180000|2024-12-31 15:16:20|188549.8|188459.8|188489.6|188359.6|188550|188460|188463.5|188349.8|22
1735658190000|2024-12-31 15:16:30|188489.9|188359.9|188471.7|188381.7|188489.9|188381.7|188463.5|188353.7|20
1735658200000|2024-12-31 15:16:40|188465.3|188375.3|188461.1|188371.1|188473.7|188383.7|188456.4|188366.4|20
1735658210000|2024-12-31 15:16:50|188461.6|188371.6|188458.7|188368.7|188469|188379|188457.4|188367.4|11
1735658220000|2024-12-31 15:17:00|188458.4|188368.4|188459.1|188369.1|188460.4|188370.4|188458.4|188368.4|6
1735658230000|2024-12-31 15:17:10|188466.8|188376.8|188461.9|188371.9|188472.1|188382.1|188458.7|188368.7|9
1735658240000|2024-12-31 15:17:20|188461.5|188371.5|188454.4|188364.4|188461.5|188371.5|188450.6|188360.6|13
1735658250000|2024-12-31 15:17:30|188462.3|188372.3|188463.8|188373.8|188464|188374|188462.3|188372.3|9
1735658260000|2024-12-31 15:17:40|188463.5|188373.5|188459.9|188369.9|188464|188374|188453.5|188363.5|12
1735658270000|2024-12-31 15:17:50|188460.4|188370.4|188516.6|188426.6|188522.9|188432.9|188460.4|188370.4|19
1735658280000|2024-12-31 15:18:00|188528.6|188438.6|188522.1|188432.1|188528.6|188438.6|188519.3|188429.3|12
1735658290000|2024-12-31 15:18:10|188521.9|188431.9|188522.7|188432.7|188530.7|188440.7|188520.1|188430.1|18
1735658300000|2024-12-31 15:18:20|188522.9|188432.9|188533.2|188443.2|188544.2|188454.2|188522.7|188432.7|18
1735658310000|2024-12-31 15:18:30|188528.3|188438.3|188528.1|188438.1|188528.3|188438.3|188513.3|188423.3|15
1735658320000|2024-12-31 15:18:40|188528.3|188438.3|188522.4|188432.4|188528.3|188438.3|188517.7|188427.7|8
1735658330000|2024-12-31 15:18:50|188522.7|188432.7|188498.7|188408.7|188522.7|188432.7|188498.3|188408.3|8
1735658340000|2024-12-31 15:19:00|188499.2|188409.2|188529.4|188439.4|188532.5|188442.5|188498|188408|16
1735658350000|2024-12-31 15:19:10|188529.2|188439.2|188529.3|188439.3|188531.7|188441.7|188528.7|188438.7|10
1735658360000|2024-12-31 15:19:20|188523|188433|188530|188440|188532.3|188442.3|188523|188433|14
1735658370000|2024-12-31 15:19:30|188531.8|188441.8|188527.6|188437.6|188532|188442|188526.6|188436.6|12
1735658380000|2024-12-31 15:19:40|188527.3|188437.3|188528.4|188438.4|188528.4|188438.4|188520.2|188430.2|12
1735658390000|2024-12-31 15:19:50|188527.9|188437.9|188527.4|188437.4|188529.1|188439.1|188525.9|188435.9|12
1735658400000|2024-12-31 15:20:00|188527.6|188437.6|188532.7|188442.7|188537.2|188447.2|188527.6|188437.6|11
1735658410000|2024-12-31 15:20:10|188533.8|188443.8|188560.3|188470.3|188560.3|188470.3|188533.8|188443.8|17
1735658420000|2024-12-31 15:20:20|188560.8|188470.8|188559.2|188469.2|188566.4|188476.4|188559.2|188469.2|8
1735658430000|2024-12-31 15:20:30|188563.4|188473.4|188560.7|188470.7|188563.4|188473.4|188559.9|188469.9|8
1735658440000|2024-12-31 15:20:40|188561.7|188471.7|188533.4|188443.4|188561.7|188471.7|188533.1|188443.1|15
1735658450000|2024-12-31 15:20:50|188533.9|188443.9|188534|188444|188559.6|188469.6|188533.9|188443.9|15
1735658460000|2024-12-31 15:21:00|188534.7|188444.7|188531.5|188441.5|188535.5|188445.5|188524.2|188434.2|19
1735658470000|2024-12-31 15:21:10|188530.2|188440.2|188556.7|188466.7|188556.7|188466.7|188530.2|188440.2|11
1735658480000|2024-12-31 15:21:20|188560.2|188470.2|188560.4|188470.4|188564.4|188474.4|188556.1|188466.1|13
1735658490000|2024-12-31 15:21:30|188561.4|188471.4|188560.1|188470.1|188571.1|188481.1|188559|188469|11
1735658500000|2024-12-31 15:21:40|188560.3|188470.3|188560.5|188470.5|188560.8|188470.8|188560|188470|7
1735658510000|2024-12-31 15:21:50|188560.6|188470.6|188561.8|188471.8|188563.8|188473.8|188560.6|188470.6|8
1735658520000|2024-12-31 15:22:00|188561.3|188471.3|188574.9|188484.9|188580.5|188490.5|188561.3|188471.3|11
1735658530000|2024-12-31 15:22:10|188575.1|188485.1|188575.1|188485.1|188575.4|188485.4|188575.1|188485.1|3
1735658540000|2024-12-31 15:22:20|188571.4|188481.4|188569.8|188479.8|188574.3|188484.3|188562.3|188472.3|20
1735658550000|2024-12-31 15:22:30|188568.3|188478.3|188598.1|188508.1|188615|188525|188563|188473|16
1735658560000|2024-12-31 15:22:40|188598.3|188508.3|188591.6|188501.6|188605.9|188515.9|188591.6|188501.6|15
1735658570000|2024-12-31 15:22:50|188591.9|188501.9|188573.9|188483.9|188598.5|188508.5|188573.9|188483.9|16
1735658580000|2024-12-31 15:23:00|188577.8|188487.8|188580.4|188490.4|188594.9|188504.9|188575.4|188485.4|21
1735658590000|2024-12-31 15:23:10|188580.1|188490.1|188597.5|188507.5|188600.5|188510.5|188580.1|188490.1|17
1735658600000|2024-12-31 15:23:20|188594.5|188504.5|188601.4|188511.4|188601.4|188511.4|188586.4|188496.4|10
1735658610000|2024-12-31 15:23:30|188602.9|188512.9|188587.7|188497.7|188626|188536|188587.7|188497.7|11
1735658620000|2024-12-31 15:23:40|188588.7|188498.7|188591.2|188501.2|188591.2|188501.2|188588.7|188498.7|6
1735658630000|2024-12-31 15:23:50|188590.9|188500.9|188575.9|188485.9|188590.9|188500.9|188572.5|188482.5|12
1735658640000|2024-12-31 15:24:00|188575.7|188485.7|188593.8|188503.8|188593.8|188503.8|188569.6|188479.6|19
1735658650000|2024-12-31 15:24:10|188585.2|188495.2|188591.6|188501.6|188594|188504|188583.2|188493.2|21
1735658660000|2024-12-31 15:24:20|188589.1|188499.1|188589|188499|188592.4|188502.4|188577.7|188487.7|25
1735658670000|2024-12-31 15:24:30|188586.3|188496.3|188586.5|188496.5|188588.5|188498.5|188582|188492|18
1735658680000|2024-12-31 15:24:40|188587|188497|188583.3|188493.3|188594.5|188504.5|188582.2|188492.2|17
1735658690000|2024-12-31 15:24:50|188582.6|188492.6|188584|188494|188588.4|188498.4|188579.1|188489.1|19
1735658700000|2024-12-31 15:25:00|188581.6|188491.6|188586|188496|188590.3|188500.3|188579.8|188489.8|28
1735658710000|2024-12-31 15:25:10|188585.7|188495.7|188594.2|188504.2|188594.2|188504.2|188585.7|188495.7|14
1735658720000|2024-12-31 15:25:20|188595.9|188505.9|188592.1|188502.1|188597.9|188507.9|188591.9|188501.9|14
1735658730000|2024-12-31 15:25:30|188595.6|188505.6|188607.7|188517.7|188610.5|188520.5|188595.6|188505.6|18
1735658740000|2024-12-31 15:25:40|188607.2|188517.2|188597.9|188507.9|188609.7|188519.7|188596.4|188506.4|21
1735658750000|2024-12-31 15:25:50|188597.1|188507.1|188601.7|188511.7|188607.9|188517.9|188597.1|188507.1|19
1735658760000|2024-12-31 15:26:00|188602.4|188512.4|188579.4|188489.4|188602.5|188512.5|188578.1|188488.1|21
1735658770000|2024-12-31 15:26:10|188583.6|188493.6|188606.9|188516.9|188612.7|188522.7|188576.6|188486.6|27
1735658780000|2024-12-31 15:26:20|188607.2|188517.2|188635.5|188545.5|188653.1|188563.1|188607.2|188517.2|22
1735658790000|2024-12-31 15:26:30|188633.3|188543.3|188647.7|188557.7|188657.5|188567.5|188629.1|188539.1|14
1735658800000|2024-12-31 15:26:40|188647.2|188557.2|188634.5|188544.5|188647.2|188557.2|188624|188534|15
1735658810000|2024-12-31 15:26:50|188630.5|188540.5|188617.6|188527.6|188631.2|188541.2|188617.6|188527.6|19
1735658820000|2024-12-31 15:27:00|188618.6|188528.6|188610.2|188520.2|188623.4|188533.4|188608.4|188518.4|13
1735658830000|2024-12-31 15:27:10|188615.4|188525.4|188614.2|188524.2|188625.2|188535.2|188614.2|188524.2|13
1735658840000|2024-12-31 15:27:20|188617.8|188527.8|188618.6|188528.6|188619.1|188529.1|188616.5|188526.5|8
1735658850000|2024-12-31 15:27:30|188621.8|188531.8|188628.3|188538.3|188630.7|188540.7|188621.8|188531.8|10
1735658860000|2024-12-31 15:27:40|188627|188537|188623.8|188533.8|188627.3|188537.3|188620.6|188530.6|15
1735658870000|2024-12-31 15:27:50|188624.3|188534.3|188628.9|188538.9|188628.9|188538.9|188619.4|188529.4|8
1735658880000|2024-12-31 15:28:00|188622.8|188532.8|188619.1|188529.1|188626.7|188536.7|188619.1|188529.1|14
1735658890000|2024-12-31 15:28:10|188619.6|188529.6|188619.7|188529.7|188623.6|188533.6|188619.1|188529.1|7
1735658900000|2024-12-31 15:28:20|188623.7|188533.7|188649.8|188559.8|188660.3|188570.3|188622.7|188532.7|28
1735658910000|2024-12-31 15:28:30|188653.1|188563.1|188651.5|188561.5|188653.1|188563.1|188648.3|188558.3|19
1735658920000|2024-12-31 15:28:40|188652.9|188562.9|188654|188524|188663.1|188573.1|188631.6|188524|25
1735658930000|2024-12-31 15:28:50|188653.7|188523.7|188644.5|188514.5|188653.7|188523.7|188644.3|188514.3|12
1735658940000|2024-12-31 15:29:00|188638.8|188508.8|188646.1|188516.1|188654.1|188524.1|188637.5|188507.5|25
1735658950000|2024-12-31 15:29:10|188642.3|188512.3|188652|188522|188655.4|188525.4|188642.3|188512.3|17
1735658960000|2024-12-31 15:29:20|188652.1|188522.1|188662.1|188532.1|188668.2|188538.2|188649.6|188519.6|10
1735658970000|2024-12-31 15:29:30|188665.5|188535.5|188650.8|188520.8|188665.5|188535.5|188641.4|188511.4|21
1735658980000|2024-12-31 15:29:40|188650.3|188520.3|188653.9|188523.9|188658.4|188528.4|188644.9|188514.9|18
1735658990000|2024-12-31 15:29:50|188658.8|188528.8|188672.7|188542.7|188675.6|188545.6|188658.8|188528.8|26
1735659000000|2024-12-31 15:30:00|188674.3|188544.3|188675.6|188545.6|188677.8|188547.8|188670.8|188540.8|13
1735659010000|2024-12-31 15:30:10|188676.6|188546.6|188728.6|188598.6|188728.9|188598.9|188675.6|188545.6|25
1735659020000|2024-12-31 15:30:20|188728.9|188598.9|188757.6|188627.6|188761.3|188631.3|188728.9|188598.9|14
1735659030000|2024-12-31 15:30:30|188759.2|188629.2|188753.6|188623.6|188759.2|188629.2|188744.1|188614.1|9
1735659040000|2024-12-31 15:30:40|188755.1|188625.1|188762.1|188632.1|188762.1|188632.1|188754.9|188624.9|11
1735659050000|2024-12-31 15:30:50|188762|188632|188761.8|188631.8|188762|188632|188745.8|188615.8|13
1735659060000|2024-12-31 15:31:00|188759.6|188629.6|188763|188633|188763.3|188633.3|188759.6|188629.6|12
1735659070000|2024-12-31 15:31:10|188764.1|188634.1|188752.8|188622.8|188772.9|188642.9|188752.8|188622.8|16
1735659080000|2024-12-31 15:31:20|188748.6|188618.6|188748.7|188618.7|188748.8|188618.8|188743|188613|14
1735659090000|2024-12-31 15:31:30|188748.8|188618.8|188690|188600|188748.8|188618.8|188689.7|188580.5|15
1735659100000|2024-12-31 15:31:40|188690.5|188600.5|188703.3|188613.3|188704.4|188614.4|188690.5|188600.5|14
1735659110000|2024-12-31 15:31:50|188703.8|188613.8|188708.3|188618.3|188710.1|188620.1|188703.8|188613.8|7
1735659120000|2024-12-31 15:32:00|188697.9|188607.9|188695|188605|188699.8|188609.8|188693|188603|11
1735659130000|2024-12-31 15:32:10|188696.2|188606.2|188686|188596|188696.5|188606.5|188686|188596|8
1735659140000|2024-12-31 15:32:20|188687|188597|188714.8|188624.8|188714.8|188624.8|188686.5|188596.5|24
1735659150000|2024-12-31 15:32:30|188716.6|188626.6|188740.9|188650.9|188741.7|188651.7|188716.3|188626.3|18
1735659160000|2024-12-31 15:32:40|188740.7|188650.7|188741.5|188651.5|188742.8|188652.8|188740.5|188650.5|10
1735659170000|2024-12-31 15:32:50|188741.8|188651.8|188739.5|188649.5|188742.4|188652.4|188737.9|188647.9|9
1735659180000|2024-12-31 15:33:00|188740|188650|188745|188655|188750.5|188660.5|188740|188650|7
1735659190000|2024-12-31 15:33:10|188747.8|188657.8|188756.3|188666.3|188756.3|188666.3|188744.9|188654.9|9
1735659200000|2024-12-31 15:33:20|188756.8|188666.8|188748.6|188658.6|188757|188667|188743.8|188653.8|8
1735659210000|2024-12-31 15:33:30|188745.3|188655.3|188755.2|188665.2|188761.2|188671.2|188745.3|188655.3|20
1735659220000|2024-12-31 15:33:40|188755.7|188665.7|188749.6|188659.6|188757.7|188667.7|188742.5|188652.5|20
1735659230000|2024-12-31 15:33:50|188749.9|188659.9|188784|188694|188789.9|188699.9|188749.9|188659.9|11
1735659240000|2024-12-31 15:34:00|188783.8|188693.8|188784.1|188694.1|188791.2|188701.2|188783.8|188693.8|9
1735659250000|2024-12-31 15:34:10|188780.8|188690.8|188790.5|188700.5|188790.8|188700.8|188780.8|188690.8|16
1735659260000|2024-12-31 15:34:20|188790.8|188700.8|188787.9|188697.9|188790.8|188700.8|188787.6|188697.6|8
1735659270000|2024-12-31 15:34:30|188786.9|188696.9|188813.5|188723.5|188828.3|188738.3|188785.4|188695.4|22
1735659280000|2024-12-31 15:34:40|188814.9|188724.9|188828.4|188738.4|188831.3|188741.3|188802.7|188712.7|18
1735659290000|2024-12-31 15:34:50|188828.1|188738.1|188816.1|188726.1|188828.1|188738.1|188811.9|188721.9|12
1735659300000|2024-12-31 15:35:00|188817.7|188727.7|188808.7|188718.7|188823.4|188733.4|188805.5|188715.5|26
1735659310000|2024-12-31 15:35:10|188808.5|188718.5|188786.1|188696.1|188808.5|188718.5|188780.2|188690.2|21
1735659320000|2024-12-31 15:35:20|188768|188678|188751.8|188661.8|188776.4|188686.4|188749.8|188659.8|25
1735659330000|2024-12-31 15:35:30|188750|188660|188778.2|188688.2|188779.3|188689.3|188750|188660|22
1735659340000|2024-12-31 15:35:40|188774.4|188684.4|188762|188672|188777.3|188687.3|188761.2|188671.2|13
1735659350000|2024-12-31 15:35:50|188762.8|188672.8|188755.5|188665.5|188763.8|188673.8|188746.1|188656.1|20
1735659360000|2024-12-31 15:36:00|188752.3|188662.3|188745.5|188655.5|188756.5|188666.5|188745.5|188655.5|21
1735659370000|2024-12-31 15:36:10|188745.7|188655.7|188725.5|188635.5|188745.7|188655.7|188725.5|188635.5|22
1735659380000|2024-12-31 15:36:20|188725|188635|188701.3|188611.3|188726.6|188636.6|188693.6|188603.6|13
1735659390000|2024-12-31 15:36:30|188707.7|188617.7|188724.7|188634.7|188727.7|188637.7|188707.7|188617.7|12
1735659400000|2024-12-31 15:36:40|188724.9|188634.9|188734.1|188644.1|188739.2|188649.2|188718.6|188628.6|21
1735659410000|2024-12-31 15:36:50|188732.8|188642.8|188723.8|188633.8|188735.3|188645.3|188720.4|188630.4|19
1735659420000|2024-12-31 15:37:00|188724|188634|188731.4|188641.4|188732.1|188642.1|188722.8|188632.8|14
1735659430000|2024-12-31 15:37:10|188731.1|188641.1|188754.2|188664.2|188759.8|188669.8|188728.9|188638.9|20
1735659440000|2024-12-31 15:37:20|188754|188664|188733.5|188643.5|188754|188664|188733.1|188643.1|18
1735659450000|2024-12-31 15:37:30|188734.2|188644.2|188734.7|188644.7|188741.2|188651.2|188733.9|188643.9|11
1735659460000|2024-12-31 15:37:40|188732.3|188642.3|188699.2|188609.2|188733.3|188643.3|188695.7|188605.7|13
1735659470000|2024-12-31 15:37:50|188698.9|188608.9|188695|188605|188700.2|188610.2|188693.4|188603.4|21
1735659480000|2024-12-31 15:38:00|188705.1|188615.1|188734.9|188644.9|188734.9|188644.9|188705.1|188615.1|24
1735659490000|2024-12-31 15:38:10|188734.4|188644.4|188736.7|188646.7|188736.7|188646.7|188734.4|188644.4|5
1735659500000|2024-12-31 15:38:20|188736.4|188646.4|188736.7|188646.7|188736.7|188646.7|188733.9|188643.9|6
1735659510000|2024-12-31 15:38:30|188737.2|188647.2|188742.9|188652.9|188745.9|188655.9|188735.9|188645.9|12
1735659520000|2024-12-31 15:38:40|188744.2|188654.2|188736.8|188646.8|188744.2|188654.2|188736|188646|15
1735659530000|2024-12-31 15:38:50|188735.8|188645.8|188735.5|188645.5|188738.3|188648.3|188713.2|188623.2|20
1735659540000|2024-12-31 15:39:00|188735.3|188645.3|188706.1|188616.1|188741.9|188651.9|188706.1|188616.1|25
1735659550000|2024-12-31 15:39:10|188701.6|188611.6|188685.7|188595.7|188703|188613|188685.4|188595.4|27
1735659560000|2024-12-31 15:39:20|188686.7|188596.7|188707.4|188617.4|188708.6|188618.6|188686.5|188596.5|22
1735659570000|2024-12-31 15:39:30|188707.1|188617.1|188712.6|188622.6|188713.3|188623.3|188707.1|188617.1|21
1735659580000|2024-12-31 15:39:40|188712.4|188622.4|188712.8|188622.8|188714.1|188624.1|188707.8|188617.8|16
1735659590000|2024-12-31 15:39:50|188713.6|188623.6|188689.1|188599.1|188713.8|188623.8|188687.4|188597.4|23
1735659600000|2024-12-31 15:40:00|188690.3|188600.3|188670.3|188580.3|188690.3|188600.3|188669.9|188579.9|23
1735659610000|2024-12-31 15:40:10|188655.6|188565.6|188633.7|188543.7|188655.6|188565.6|188616.7|188522.3|20
1735659620000|2024-12-31 15:40:20|188636.2|188546.2|188637.1|188547.1|188644.7|188554.7|188631.3|188541.3|21
1735659630000|2024-12-31 15:40:30|188639.5|188549.5|188637.3|188547.3|188642.5|188552.5|188634.4|188544.4|20
1735659640000|2024-12-31 15:40:40|188634.8|188544.8|188640.1|188550.1|188640.1|188550.1|188623.3|188533.3|31
1735659650000|2024-12-31 15:40:50|188637.3|188547.3|188640.8|188550.8|188640.8|188550.8|188629.4|188539.4|18
1735659660000|2024-12-31 15:41:00|188640.3|188550.3|188697.6|188607.6|188697.6|188607.6|188637.1|188547.1|13
1735659670000|2024-12-31 15:41:10|188702.9|188612.9|188713.5|188623.5|188724.7|188634.7|188702.9|188612.9|23
1735659680000|2024-12-31 15:41:20|188710.5|188620.5|188686.1|188596.1|188710.5|188620.5|188673.4|188583.4|27
1735659690000|2024-12-31 15:41:30|188682|188592|188701.3|188611.3|188707.3|188617.3|188668|188578|24
1735659700000|2024-12-31 15:41:40|188701.1|188611.1|188707.6|188617.6|188711.5|188621.5|188695.8|188605.8|15
1735659710000|2024-12-31 15:41:50|188708.3|188618.3|188712.8|188622.8|188720.7|188630.7|188707.3|188617.3|14
1735659720000|2024-12-31 15:42:00|188714.1|188624.1|188738.8|188648.8|188742.4|188652.4|188711.8|188621.8|14
1735659730000|2024-12-31 15:42:10|188737.3|188647.3|188740.9|188650.9|188743.1|188653.1|188732.1|188642.1|12
1735659740000|2024-12-31 15:42:20|188735.9|188645.9|188728.5|188638.5|188735.9|188645.9|188727.7|188637.7|11
1735659750000|2024-12-31 15:42:30|188728.2|188638.2|188734.7|188644.7|188741.3|188651.3|188710.7|188620.7|26
1735659760000|2024-12-31 15:42:40|188732.5|188642.5|188737.5|188647.5|188739|188649|188732|188642|10
1735659770000|2024-12-31 15:42:50|188739.2|188649.2|188761.3|188671.3|188766.9|188676.9|188739.2|188649.2|16
1735659780000|2024-12-31 15:43:00|188761.1|188671.1|188752.3|188662.3|188771.1|188681.1|188742.8|188652.8|17
1735659790000|2024-12-31 15:43:10|188752.6|188662.6|188756.8|188666.8|188758|188668|188749.8|188659.8|8
1735659800000|2024-12-31 15:43:20|188755.1|188665.1|188756.7|188666.7|188766.1|188676.1|188752.5|188662.5|19
1735659810000|2024-12-31 15:43:30|188754.9|188664.9|188758.1|188668.1|188759.9|188669.9|188753.3|188663.3|12
1735659820000|2024-12-31 15:43:40|188753.6|188663.6|188751|188661|188756.1|188666.1|188749.2|188659.2|11
1735659830000|2024-12-31 15:43:50|188751.3|188661.3|188756.5|188666.5|188761.9|188671.9|188751.3|188661.3|12
1735659840000|2024-12-31 15:44:00|188760.6|188670.6|188762.2|188672.2|188762.2|188672.2|188754.3|188664.3|20
1735659850000|2024-12-31 15:44:10|188779.3|188689.3|188759.6|188669.6|188779.5|188689.5|188759.6|188669.6|18
1735659860000|2024-12-31 15:44:20|188765.5|188675.5|188756.4|188666.4|188768.8|188678.8|188749.8|188659.8|16
1735659870000|2024-12-31 15:44:30|188756.2|188666.2|188757.9|188667.9|188757.9|188667.9|188753.9|188663.9|10
1735659880000|2024-12-31 15:44:40|188757.4|188667.4|188765.2|188675.2|188766.6|188676.6|188757.4|188667.4|9
1735659890000|2024-12-31 15:44:50|188767.6|188677.6|188758.4|188668.4|188769|188679|188756.6|188666.6|17
1735659900000|2024-12-31 15:45:00|188756.1|188666.1|188757.6|188667.6|188757.6|188667.6|188754|188664|13
1735659910000|2024-12-31 15:45:10|188757.1|188667.1|188765.1|188675.1|188765.1|188675.1|188757.1|188667.1|13
1735659920000|2024-12-31 15:45:20|188763.1|188673.1|188764.2|188674.2|188765.4|188675.4|188747.1|188657.1|16
1735659930000|2024-12-31 15:45:30|188765.2|188675.2|188761.2|188671.2|188767|188677|188761.2|188671.2|9
1735659940000|2024-12-31 15:45:40|188761.5|188671.5|188761.5|188671.5|188761.5|188671.5|188761.5|188671.5|1
1735659950000|2024-12-31 15:45:50|188789.5|188699.5|188811.6|188721.6|188836.2|188730|188789.5|188696.5|22
1735659960000|2024-12-31 15:46:00|188814.5|188724.5|188853.4|188763.4|188860.1|188770.1|188814.5|188724.5|24
1735659970000|2024-12-31 15:46:10|188853.2|188763.2|188854.1|188764.1|188859.7|188769.7|188840|188750|23
1735659980000|2024-12-31 15:46:20|188855|188765|188891.7|188801.7|188897.6|188807.6|188855|188765|19
1735659990000|2024-12-31 15:46:30|188887.7|188797.7|188885.5|188795.5|188922.9|188811.5|188880.4|188779.3|30
1735660000000|2024-12-31 15:46:40|188883.7|188793.7|188884.2|188794.2|188906.6|188816.6|188880.8|188790.8|25
1735660010000|2024-12-31 15:46:50|188876.4|188786.4|188840.4|188750.4|188891.6|188801.6|188827.3|188737.3|19
1735660020000|2024-12-31 15:47:00|188837|188747|188833.1|188743.1|188838|188748|188831.7|188741.7|14
1735660030000|2024-12-31 15:47:10|188837.7|188747.7|188834.8|188744.8|188854.5|188764.5|188832.2|188742.2|20
1735660040000|2024-12-31 15:47:20|188833.1|188743.1|188833.7|188743.7|188878.8|188766.3|188831.1|188731.8|29
1735660050000|2024-12-31 15:47:30|188834.6|188744.6|188810|188720|188834.6|188744.6|188808.5|188718.5|18
1735660060000|2024-12-31 15:47:40|188808.8|188718.8|188811.5|188721.5|188813.4|188723.4|188805.9|188715.9|10
1735660070000|2024-12-31 15:47:50|188810.5|188720.5|188807.2|188717.2|188815.6|188725.6|188807.2|188717.2|15
1735660080000|2024-12-31 15:48:00|188807.5|188717.5|188785.9|188695.9|188807.5|188717.5|188785.9|188695.9|11
1735660090000|2024-12-31 15:48:10|188774.7|188684.7|188745.1|188655.1|188774.7|188684.7|188742.4|188652.4|22
1735660100000|2024-12-31 15:48:20|188742.8|188652.8|188727.1|188637.1|188742.8|188652.8|188725.8|188635.8|25
1735660110000|2024-12-31 15:48:30|188726.9|188636.9|188757.7|188667.7|188757.7|188667.7|188723.4|188633.4|28
1735660120000|2024-12-31 15:48:40|188750.8|188660.8|188771.3|188681.3|188771.3|188681.3|188750.6|188660.6|20
1735660130000|2024-12-31 15:48:50|188766.4|188676.4|188816.2|188726.2|188816.4|188726.4|188764.4|188674.4|33
1735660140000|2024-12-31 15:49:00|188813.5|188723.5|188773.5|188683.5|188813.5|188723.5|188769|188679|22
1735660150000|2024-12-31 15:49:10|188768.1|188678.1|188787|188697|188789.7|188699.7|188763.5|188673.5|28
1735660160000|2024-12-31 15:49:20|188790.2|188700.2|188825.7|188735.7|188831.3|188741.3|188787.7|188697.7|29
1735660170000|2024-12-31 15:49:30|188824.2|188734.2|188843.2|188753.2|188843.2|188753.2|188813.7|188723.7|20
1735660180000|2024-12-31 15:49:40|188847.5|188757.5|188841.7|188751.7|188847.5|188757.5|188825.6|188735.6|20
1735660190000|2024-12-31 15:49:50|188837.9|188747.9|188834.8|188744.8|188840|188750|188828|188738|13
1735660200000|2024-12-31 15:50:00|188833.8|188743.8|188846.3|188756.3|188846.3|188756.3|188832.1|188742.1|12
1735660210000|2024-12-31 15:50:10|188854.8|188764.8|188850.7|188760.7|188860.3|188770.3|188828.8|188738.8|29
1735660220000|2024-12-31 15:50:20|188845.1|188755.1|188850.6|188760.6|188855.8|188765.8|188836.8|188746.8|20
1735660230000|2024-12-31 15:50:30|188850.9|188760.9|188855.4|188765.4|188869.9|188779.9|188849.1|188759.1|21
1735660240000|2024-12-31 15:50:40|188854.9|188764.9|188852.7|188762.7|188867.7|188777.7|188849.9|188759.9|26
1735660250000|2024-12-31 15:50:50|188852|188762|188854.7|188764.7|188858.4|188768.4|188838.3|188748.3|20
1735660260000|2024-12-31 15:51:00|188854.9|188764.9|188856.1|188766.1|188869.6|188779.6|188851.4|188761.4|24
1735660270000|2024-12-31 15:51:10|188859.8|188769.8|188837.9|188747.9|188861.9|188771.9|188836|188746|26
1735660280000|2024-12-31 15:51:20|188837.5|188747.5|188834.7|188744.7|188848.8|188758.8|188827.6|188737.6|26
1735660290000|2024-12-31 15:51:30|188838.6|188748.6|188829.4|188739.4|188838.6|188748.6|188821.7|188731.7|17
1735660300000|2024-12-31 15:51:40|188828.9|188738.9|188825.8|188735.8|188854.9|188748.3|188822.8|188713.5|28
1735660310000|2024-12-31 15:51:50|188820.8|188730.8|188816.9|188726.9|188829.2|188739.2|188802|188712|27
1735660320000|2024-12-31 15:52:00|188811.6|188721.6|188808.1|188718.1|188819.2|188729.2|188791.5|188701.5|19
1735660330000|2024-12-31 15:52:10|188808.9|188718.9|188826|188736|188827.8|188737.8|188807.1|188717.1|20
1735660340000|2024-12-31 15:52:20|188818.6|188728.6|188806|188716|188826.6|188736.6|188801.4|188711.4|24
1735660350000|2024-12-31 15:52:30|188806.2|188716.2|188806.9|188716.9|188810.2|188720.2|188789.2|188699.2|23
1735660360000|2024-12-31 15:52:40|188804.9|188714.9|188791|188701|188820|188730|188787.2|188697.2|35
1735660370000|2024-12-31 15:52:50|188798.4|188708.4|188792|188702|188799.8|188709.8|188790|188700|25
1735660380000|2024-12-31 15:53:00|188790.4|188700.4|188804.5|188714.5|188805|188715|188790.4|188700.4|29
1735660390000|2024-12-31 15:53:10|188805.4|188715.4|188809.4|188719.4|188818.2|188728.2|188801.2|188711.2|20
1735660400000|2024-12-31 15:53:20|188807.4|188717.4|188791.6|188701.6|188810.1|188720.1|188789.1|188699.1|30
1735660410000|2024-12-31 15:53:30|188793.6|188703.6|188801|188711|188805.5|188715.5|188789.9|188699.9|24
1735660420000|2024-12-31 15:53:40|188796.2|188706.2|188810.8|188720.8|188814.6|188724.6|188794.5|188704.5|30
1735660430000|2024-12-31 15:53:50|188815.4|188725.4|188806.2|188716.2|188815.4|188725.4|188788.8|188698.8|21
1735660440000|2024-12-31 15:54:00|188804.4|188714.4|188792.6|188702.6|188809.3|188719.3|188791.3|188701.3|30
1735660450000|2024-12-31 15:54:10|188792.3|188702.3|188803.6|188713.6|188807.5|188717.5|188791|188701|27
1735660460000|2024-12-31 15:54:20|188801.3|188711.3|188840.9|188750.9|188841.3|188751.3|188801.3|188711.3|27
1735660470000|2024-12-31 15:54:30|188832.8|188742.8|188784.9|188694.9|188836.2|188746.2|188783.7|188693.7|23
1735660480000|2024-12-31 15:54:40|188787.7|188697.7|188784.7|188694.7|188791.5|188701.5|188784.7|188694.7|11
1735660490000|2024-12-31 15:54:50|188788.2|188698.2|188790.2|188700.2|188790.2|188700.2|188784|188694|15
1735660500000|2024-12-31 15:55:00|188784|188694|188784.7|188694.7|188784.9|188694.9|188739.2|188649.2|30
1735660510000|2024-12-31 15:55:10|188784|188694|188776.6|188686.6|188787.7|188697.7|188774.9|188684.9|23
1735660520000|2024-12-31 15:55:20|188777.1|188687.1|188787.6|188697.6|188793|188703|188776.8|188686.8|29
1735660530000|2024-12-31 15:55:30|188786.7|188696.7|188761.9|188671.9|188787.7|188697.7|188756.7|188666.7|30
1735660540000|2024-12-31 15:55:40|188761.1|188671.1|188766.2|188676.2|188794.9|188704.9|188761.1|188671.1|28
1735660550000|2024-12-31 15:55:50|188768.9|188678.9|188793|188703|188816.8|188726.8|188764.7|188674.7|26
1735660560000|2024-12-31 15:56:00|188793.8|188703.8|188820.1|188730.1|188826.1|188736.1|188793.8|188703.8|18
1735660570000|2024-12-31 15:56:10|188824.1|188734.1|188819.3|188729.3|188836|188746|188812.5|188722.5|23
1735660580000|2024-12-31 15:56:20|188816|188726|188825.4|188735.4|188826.9|188736.9|188808.3|188718.3|29
1735660590000|2024-12-31 15:56:30|188820.6|188730.6|188839.9|188749.9|188848.8|188758.8|188820.6|188730.6|29
1735660600000|2024-12-31 15:56:40|188841.2|188751.2|188853.9|188763.9|188855.1|188765.1|188837.6|188747.6|30
1735660610000|2024-12-31 15:56:50|188853.6|188763.6|188836.7|188746.7|188859.9|188769.9|188831.5|188741.5|25
1735660620000|2024-12-31 15:57:00|188834.9|188744.9|188849.2|188759.2|188849.2|188759.2|188830|188740|24
1735660630000|2024-12-31 15:57:10|188849.3|188759.3|188819.9|188729.9|188849.3|188759.3|188817|188727|16
1735660640000|2024-12-31 15:57:20|188810|188720|188773.4|188683.4|188815.1|188725.1|188773.4|188683.4|20
1735660650000|2024-12-31 15:57:30|188769.1|188679.1|188773.4|188683.4|188777.1|188687.1|188729.1|188639.1|12
1735660660000|2024-12-31 15:57:40|188773.6|188683.6|188797.1|188707.1|188812.1|188722.1|188772.6|188682.6|17
1735660670000|2024-12-31 15:57:50|188797.8|188707.8|188797.1|188707.1|188797.9|188707.9|188794.1|188704.1|11
1735660680000|2024-12-31 15:58:00|188770.5|188680.5|188729.7|188639.7|188770.5|188680.5|188729.3|188639.3|20
1735660690000|2024-12-31 15:58:10|188733.3|188643.3|188759.6|188669.6|188770.3|188680.3|188733|188643|20
1735660700000|2024-12-31 15:58:20|188758.8|188668.8|188742.8|188652.8|188760.6|188670.6|188742.5|188652.5|14
1735660710000|2024-12-31 15:58:30|188742.5|188652.5|188740.2|188650.2|188742.8|188652.8|188739.9|188649.9|6
1735660720000|2024-12-31 15:58:40|188743.4|188653.4|188730.3|188640.3|188758.6|188668.6|188716.8|188626.8|14
1735660730000|2024-12-31 15:58:50|188730.2|188640.2|188726.4|188636.4|188730.2|188640.2|188723.8|188633.8|9
1735660740000|2024-12-31 15:59:00|188723|188633|188769.5|188679.5|188792.2|188682.2|188723|188633|16
1735660750000|2024-12-31 15:59:10|188770.9|188680.9|188778.4|188688.4|188805.7|188715.7|188770.9|188680.9|20
1735660760000|2024-12-31 15:59:20|188775.1|188685.1|188775|188685|188775.3|188685.3|188770.5|188680.5|10
1735660770000|2024-12-31 15:59:30|188774.3|188684.3|188740.6|188650.6|188774.8|188684.8|188740.5|188650.5|19
1735660780000|2024-12-31 15:59:40|188740.8|188650.8|188770.1|188680.1|188770.8|188680.8|188740.8|188650.8|11
1735660790000|2024-12-31 15:59:50|188773|188683|188772.1|188682.1|188773|188683|188764.7|188674.7|7
1735660800000|2024-12-31 16:00:00|188772.4|188682.4|188773.1|188683.1|188796|188706|188763.3|188673.3|15
1735660820000|2024-12-31 16:00:20|188773.3|188683.3|188725.7|188635.7|188773.3|188683.3|188722.9|188632.9|18
1735660830000|2024-12-31 16:00:30|188725.4|188635.4|188734.7|188644.7|188734.7|188644.7|188711|188621|19
1735660840000|2024-12-31 16:00:40|188731.8|188641.8|188729.8|188639.8|188736|188646|188729.8|188639.8|7
1735660850000|2024-12-31 16:00:50|188726|188636|188732.8|188642.8|188732.8|188642.8|188725.4|188635.4|6
1735660860000|2024-12-31 16:01:00|188735.8|188645.8|188778.7|188648.7|188782.9|188673.4|188735.8|188645.8|14
1735660870000|2024-12-31 16:01:10|188777.7|188647.7|188769.6|188639.6|188782|188652|188769.6|188639.6|16
1735660880000|2024-12-31 16:01:20|188772.5|188642.5|188729.1|188639.1|188775.3|188645.3|188728.9|188621.8|21
1735660890000|2024-12-31 16:01:30|188723.8|188633.8|188719.1|188629.1|188723.8|188633.8|188701.7|188611.7|18
1735660900000|2024-12-31 16:01:40|188712.3|188622.3|188702.9|188612.9|188723.1|188633.1|188702.9|188612.9|10
1735660910000|2024-12-31 16:01:50|188702.7|188612.7|188703.2|188613.2|188703.2|188613.2|188702.7|188612.7|2
1735660930000|2024-12-31 16:02:10|188702.7|188612.7|188696.5|188606.5|188702.7|188612.7|188696.5|188606.5|2
1735660940000|2024-12-31 16:02:20|188709.1|188619.1|188724.2|188634.2|188744.6|188654.6|188709.1|188619.1|19
1735660950000|2024-12-31 16:02:30|188724.9|188634.9|188727.3|188637.3|188728|188638|188724.9|188634.9|5
1735660960000|2024-12-31 16:02:40|188727.5|188637.5|188663.6|188573.6|188727.5|188637.5|188653.2|188545.3|19
1735660970000|2024-12-31 16:02:50|188653.4|188563.4|188681.6|188591.6|188681.6|188591.6|188651.7|188561.7|16
1735660980000|2024-12-31 16:03:00|188687.1|188597.1|188684.6|188594.6|188707.2|188617.2|188681.1|188591.1|14
1735660990000|2024-12-31 16:03:10|188683.8|188593.8|188684.6|188594.6|188687|188597|188682.8|188592.8|15
1735661000000|2024-12-31 16:03:20|188684.3|188594.3|188704.1|188614.1|188704.1|188614.1|188680.7|188590.7|14
1735661010000|2024-12-31 16:03:30|188701.4|188611.4|188685.6|188595.6|188703.9|188613.9|188680.7|188590.7|15
1735661020000|2024-12-31 16:03:40|188680|188590|188727|188637|188730.9|188640.9|188680|188590|16
1735661030000|2024-12-31 16:03:50|188726.8|188636.8|188729|188639|188729|188639|188697|188607|16
1735661040000|2024-12-31 16:04:00|188727.8|188637.8|188763.3|188633.3|188765.6|188637.8|188724.8|188618.6|24
1735661050000|2024-12-31 16:04:10|188764.1|188634.1|188765.1|188635.1|188766.1|188636.1|188762.6|188632.6|13
1735661060000|2024-12-31 16:04:20|188775|188645|188777.1|188647.1|188783.9|188653.9|188775|188645|13
1735661070000|2024-12-31 16:04:30|188777.4|188647.4|188789|188659|188789.5|188659.5|188773.9|188643.9|26
1735661080000|2024-12-31 16:04:40|188788.8|188658.8|188788.5|188658.5|188789.8|188659.8|188786.3|188656.3|23
1735661090000|2024-12-31 16:04:50|188788.3|188658.3|188801.4|188671.4|188810.7|188680.7|188784.5|188654.5|28
1735661100000|2024-12-31 16:05:00|188801.7|188671.7|188865.2|188735.2|188865.2|188735.2|188800.9|188670.9|33
1735661110000|2024-12-31 16:05:10|188854.8|188724.8|188863.9|188733.9|188880.2|188750.2|188849.3|188719.3|33
1735661120000|2024-12-31 16:05:20|188858.7|188728.7|188850.8|188720.8|188861.9|188731.9|188845.1|188715.1|24
1735661130000|2024-12-31 16:05:30|188845.8|188715.8|188869|188739|188871.5|188741.5|188845.3|188715.3|22
1735661140000|2024-12-31 16:05:40|188860.4|188730.4|188878|188748|188886.9|188756.9|188850.3|188720.3|24
1735661150000|2024-12-31 16:05:50|188872.1|188742.1|188874.3|188744.3|188886.3|188756.3|188867.6|188737.6|14
1735661160000|2024-12-31 16:06:00|188876.4|188746.4|188884|188754|188886.7|188756.7|188872.7|188742.7|24
1735661170000|2024-12-31 16:06:10|188883.2|188753.2|188844|188714|188883.2|188753.2|188838.2|188708.2|33
1735661180000|2024-12-31 16:06:20|188839|188709|188841.5|188711.5|188845.7|188715.7|188836.5|188706.5|22
1735661190000|2024-12-31 16:06:30|188859.8|188729.8|188846.9|188716.9|188859.8|188729.8|188839.1|188709.1|29
1735661200000|2024-12-31 16:06:40|188847.4|188717.4|188854.4|188724.4|188859.3|188729.3|188847.4|188717.4|23
1735661210000|2024-12-31 16:06:50|188849.5|188719.5|188877.8|188747.8|188885|188755|188848.7|188718.7|31
1735661220000|2024-12-31 16:07:00|188874.5|188744.5|188913.2|188783.2|188917.6|188787.6|188874.5|188744.5|27
1735661230000|2024-12-31 16:07:10|188912.9|188782.9|188911|188781|188922.1|188792.1|188906.8|188776.8|14
1735661240000|2024-12-31 16:07:20|188916.1|188786.1|188924.9|188794.9|188930.8|188800.8|188912.2|188782.2|13
1735661250000|2024-12-31 16:07:30|188922.5|188792.5|188922.5|188792.5|188925.5|188795.5|188917.1|188787.1|10
1735661260000|2024-12-31 16:07:40|188925.4|188795.4|188905.8|188775.8|188938.2|188808.2|188905.1|188775.1|12
1735661270000|2024-12-31 16:07:50|188904.1|188774.1|188895.6|188765.6|188913.8|188783.8|188895.6|188765.6|19
1735661280000|2024-12-31 16:08:00|188895.1|188765.1|188860.5|188730.5|188895.1|188765.1|188859.2|188729.2|23
1735661290000|2024-12-31 16:08:10|188858.7|188728.7|188849.2|188719.2|188858.7|188728.7|188849.2|188719.2|5
1735661300000|2024-12-31 16:08:20|188852.9|188722.9|188864.7|188734.7|188866.9|188736.9|188848.4|188718.4|16
1735661310000|2024-12-31 16:08:30|188865.7|188735.7|188877.9|188747.9|188879.1|188749.1|188865.7|188735.7|17
1735661320000|2024-12-31 16:08:40|188877.4|188747.4|188884.3|188754.3|188884.3|188754.3|188869.2|188739.2|16
1735661330000|2024-12-31 16:08:50|188885.1|188755.1|188877.6|188747.6|188887.8|188757.8|188876.6|188746.6|19
1735661340000|2024-12-31 16:09:00|188877.4|188747.4|188875.8|188745.8|188880.2|188750.2|188871.2|188741.2|21
1735661350000|2024-12-31 16:09:10|188871.3|188741.3|188847.6|188717.6|188885.1|188755.1|188847.6|188717.6|27
1735661360000|2024-12-31 16:09:20|188858.7|188728.7|188870.1|188740.1|188872.5|188742.5|188854.2|188724.2|16
1735661370000|2024-12-31 16:09:30|188867.1|188737.1|188865.5|188735.5|188879.9|188749.9|188865.5|188735.5|16
1735661380000|2024-12-31 16:09:40|188864.9|188734.9|188873.6|188743.6|188873.6|188743.6|188864.9|188734.9|13
1735661390000|2024-12-31 16:09:50|188875.6|188745.6|188880.6|188750.6|188881.7|188751.7|188872.3|188742.3|19
1735661400000|2024-12-31 16:10:00|188879.3|188749.3|188879.6|188749.6|188887.9|188757.9|188879.3|188749.3|9
1735661410000|2024-12-31 16:10:10|188878.3|188748.3|188883.8|188753.8|188891.3|188761.3|188878.3|188748.3|20
1735661420000|2024-12-31 16:10:20|188885.8|188755.8|188885.6|188755.6|188893|188763|188884.3|188754.3|19
1735661430000|2024-12-31 16:10:30|188886.8|188756.8|188898.2|188768.2|188917.8|188787.8|188885.9|188755.9|19
1735661440000|2024-12-31 16:10:40|188896|188766|188923.5|188793.5|188927.4|188797.4|188896|188766|18
1735661450000|2024-12-31 16:10:50|188921|188791|188900.3|188770.3|188921|188791|188899.8|188769.8|21
1735661460000|2024-12-31 16:11:00|188905|188775|188910.3|188780.3|188910.5|188780.5|188899.7|188769.7|27
1735661470000|2024-12-31 16:11:10|188913|188783|188940.3|188810.3|188940.3|188810.3|188908.5|188778.5|16
1735661480000|2024-12-31 16:11:20|188937.8|188807.8|188935.4|188805.4|188939.3|188809.3|188924.8|188794.8|20
1735661490000|2024-12-31 16:11:30|188933.6|188803.6|188930.4|188800.4|188934.9|188804.9|188920.3|188790.3|15
1735661500000|2024-12-31 16:11:40|188930.2|188800.2|188920|188790|188935.9|188805.9|188920|188790|15
1735661510000|2024-12-31 16:11:50|188918.2|188788.2|188918.8|188788.8|188925.8|188795.8|188911.2|188781.2|17
1735661520000|2024-12-31 16:12:00|188923.3|188793.3|188924.7|188794.7|188942.5|188812.5|188922.1|188792.1|15
1735661530000|2024-12-31 16:12:10|188916.1|188786.1|188918.8|188788.8|188924.9|188794.9|188914.4|188784.4|16
1735661540000|2024-12-31 16:12:20|188917.5|188787.5|188909.6|188779.6|188917.5|188787.5|188898.8|188768.8|8
1735661550000|2024-12-31 16:12:30|188903.9|188773.9|188912.5|188782.5|188934.3|188804.3|188903.9|188773.9|28
1735661560000|2024-12-31 16:12:40|188898.6|188768.6|188912.9|188782.9|188915.5|188785.5|188897.7|188767.7|21
1735661570000|2024-12-31 16:12:50|188910.1|188780.1|188907.5|188777.5|188910.4|188780.4|188895.1|188765.1|18
1735661580000|2024-12-31 16:13:00|188900.5|188770.5|188866.4|188776.4|188902.5|188787.9|188862.4|188761.6|18
1735661590000|2024-12-31 16:13:10|188863.7|188773.7|188883.2|188793.2|188883.2|188793.2|188863.2|188773.2|20
1735661600000|2024-12-31 16:13:20|188883.6|188793.6|188897.2|188767.2|188897.2|188795.8|188874.2|188767.2|13
1735661610000|2024-12-31 16:13:30|188894.5|188764.5|188897.3|188767.3|188909.4|188779.4|188894.5|188764.5|13
1735661620000|2024-12-31 16:13:40|188904.5|188774.5|188901.2|188771.2|188907.1|188777.1|188895.2|188765.2|19
1735661630000|2024-12-31 16:13:50|188897.4|188767.4|188884.3|188754.3|188897.4|188767.4|188884.3|188754.3|22
1735661640000|2024-12-31 16:14:00|188885.3|188755.3|188881.4|188751.4|188895.4|188765.4|188873.6|188743.6|20
1735661650000|2024-12-31 16:14:10|188879.7|188749.7|188877.1|188747.1|188882.7|188752.7|188873.5|188743.5|18
1735661660000|2024-12-31 16:14:20|188874.1|188744.1|188841.3|188751.3|188881.2|188767.2|188841.3|188744.1|19
1735661670000|2024-12-31 16:14:30|188837.9|188747.9|188846.6|188756.6|188854.2|188764.2|188837.9|188747.9|12
1735661680000|2024-12-31 16:14:40|188846.3|188756.3|188852.7|188722.7|188852.7|188762.2|188827.2|188722.7|26
1735661690000|2024-12-31 16:14:50|188852.4|188722.4|188852.2|188722.2|188852.4|188722.4|188839.1|188709.1|18
1735661700000|2024-12-31 16:15:00|188851.9|188721.9|188852.9|188722.9|188854.7|188724.7|188848|188718|22
1735661710000|2024-12-31 16:15:10|188853.2|188723.2|188862.4|188732.4|188863.9|188733.9|188853.2|188723.2|11
1735661720000|2024-12-31 16:15:20|188861.2|188731.2|188877.3|188747.3|188877.3|188747.3|188860.9|188730.9|16
1735661730000|2024-12-31 16:15:30|188879.8|188749.8|188873.9|188743.9|188880.1|188750.1|188871.9|188741.9|14
1735661740000|2024-12-31 16:15:40|188874.4|188744.4|188924.4|188794.4|188929.9|188799.9|188872.9|188742.9|14
1735661750000|2024-12-31 16:15:50|188924.7|188794.7|188925.9|188795.9|188926|188796|188924.7|188794.7|6
1735661760000|2024-12-31 16:16:00|188928.2|188798.2|188908.7|188778.7|188928.2|188798.2|188904.1|188774.1|23
1735661770000|2024-12-31 16:16:10|188901.8|188771.8|188896|188766|188908.3|188778.3|188895.5|188765.5|13
1735661780000|2024-12-31 16:16:20|188901.1|188771.1|188901.6|188811.6|188906.5|188816.5|188874.7|188763.9|22
1735661790000|2024-12-31 16:16:30|188901.8|188811.8|188890.9|188800.9|188905.9|188815.9|188887.2|188797.2|19
1735661800000|2024-12-31 16:16:40|188891.4|188801.4|188894.6|188804.6|188905.3|188815.3|188883.3|188793.3|33
1735661810000|2024-12-31 16:16:50|188901.8|188811.8|188890.8|188800.8|188906.1|188816.1|188887.2|188797.2|20
1735661820000|2024-12-31 16:17:00|188894.9|188804.9|188901.7|188811.7|188904.3|188814.3|188892.8|188802.8|23
1735661830000|2024-12-31 16:17:10|188898.9|188808.9|188914.4|188824.4|188914.4|188824.4|188889.5|188799.5|25
1735661840000|2024-12-31 16:17:20|188912.9|188822.9|188910.2|188820.2|188912.9|188822.9|188905.2|188815.2|16
1735661850000|2024-12-31 16:17:30|188906.9|188816.9|188904.4|188814.4|188908.6|188818.6|188902.5|188812.5|15
1735661860000|2024-12-31 16:17:40|188904.2|188814.2|188895.7|188805.7|188904.2|188814.2|188892|188802|17
1735661870000|2024-12-31 16:17:50|188895.5|188805.5|188903.8|188813.8|188908.2|188818.2|188886|188796|13
1735661880000|2024-12-31 16:18:00|188900.8|188810.8|188873.4|188783.4|188900.8|188810.8|188872.9|188782.9|18
1735661890000|2024-12-31 16:18:10|188873.2|188783.2|188858.5|188768.5|188877|188787|188847.1|188757.1|26
1735661900000|2024-12-31 16:18:20|188852.7|188762.7|188883.5|188793.5|188889.6|188799.6|188852.7|188762.7|30
1735661910000|2024-12-31 16:18:30|188874.3|188784.3|188860.7|188770.7|188879.1|188789.1|188859.5|188769.5|18
1735661920000|2024-12-31 16:18:40|188860.2|188770.2|188869.2|188779.2|188873.7|188783.7|188860.2|188770.2|27
1735661930000|2024-12-31 16:18:50|188869.9|188779.9|188854.9|188764.9|188872.1|188782.1|188849.7|188759.7|26
1735661940000|2024-12-31 16:19:00|188859|188769|188847.7|188757.7|188864.5|188774.5|188842.5|188752.5|20
1735661950000|2024-12-31 16:19:10|188847.4|188757.4|188869.2|188779.2|188874.4|188784.4|188842.8|188752.8|19
1735661960000|2024-12-31 16:19:20|188873.3|188783.3|188864.7|188774.7|188874.7|188784.7|188863.3|188773.3|20
1735661970000|2024-12-31 16:19:30|188865.2|188775.2|188856.6|188766.6|188867|188777|188852.1|188762.1|14
1735661980000|2024-12-31 16:19:40|188861.1|188771.1|188896.7|188806.7|188900.4|188810.4|188861.1|188771.1|14
1735661990000|2024-12-31 16:19:50|188892.2|188802.2|188886.2|188796.2|188894.9|188804.9|188881.3|188791.3|18
1735662000000|2024-12-31 16:20:00|188882.9|188792.9|188888.2|188798.2|188907.7|188817.7|188882.6|188792.6|24
1735662010000|2024-12-31 16:20:10|188891.5|188801.5|188886.4|188796.4|188891.5|188801.5|188881.1|188791.1|11
1735662020000|2024-12-31 16:20:20|188884.2|188794.2|188883.1|188793.1|188892.3|188802.3|188880.4|188790.4|11
1735662030000|2024-12-31 16:20:30|188883.8|188793.8|188890|188800|188895.7|188805.7|188883.6|188793.6|8
1735662040000|2024-12-31 16:20:40|188886.9|188796.9|188880.5|188790.5|188889.6|188799.6|188877.8|188787.8|18
1735662050000|2024-12-31 16:20:50|188883.5|188793.5|188890.1|188800.1|188900.3|188810.3|188876.4|188786.4|21
1735662060000|2024-12-31 16:21:00|188885.7|188795.7|188877.7|188787.7|188888.1|188798.1|188875.7|188785.7|21
1735662070000|2024-12-31 16:21:10|188876.7|188786.7|188861.4|188771.4|188887|188797|188860.7|188770.7|18
1735662080000|2024-12-31 16:21:20|188860.7|188770.7|188870.1|188780.1|188874|188784|188858.8|188768.8|17
1735662090000|2024-12-31 16:21:30|188869.8|188779.8|188876.5|188786.5|188883.7|188793.7|188869.8|188779.8|16
1735662100000|2024-12-31 16:21:40|188879.7|188789.7|188884.1|188794.1|188892|188802|188879.2|188789.2|18
1735662110000|2024-12-31 16:21:50|188891.8|188801.8|188884.5|188794.5|188891.8|188801.8|188884.5|188794.5|12
1735662120000|2024-12-31 16:22:00|188887.7|188797.7|188891.6|188801.6|188895.3|188805.3|188887.5|188797.5|15
1735662130000|2024-12-31 16:22:10|188895.4|188805.4|188905|188815|188914.2|188824.2|188894.6|188804.6|23
1735662140000|2024-12-31 16:22:20|188901.9|188811.9|188899|188809|188906.1|188816.1|188895.4|188805.4|14
1735662150000|2024-12-31 16:22:30|188900.1|188810.1|188929.2|188839.2|188946|188856|188900.1|188810.1|25
1735662160000|2024-12-31 16:22:40|188926.4|188836.4|188909.4|188819.4|188926.4|188836.4|188907.9|188817.9|11
1735662170000|2024-12-31 16:22:50|188909.1|188819.1|188904|188814|188910.1|188820.1|188904|188814|5
1735662180000|2024-12-31 16:23:00|188903|188813|188895.2|188805.2|188909.6|188819.6|188895.2|188805.2|23
1735662190000|2024-12-31 16:23:10|188887.7|188797.7|188906.5|188816.5|188914.7|188824.7|188882.5|188792.5|13
1735662200000|2024-12-31 16:23:20|188909.8|188819.8|188931.2|188841.2|188935.3|188845.3|188909.8|188819.8|22
1735662210000|2024-12-31 16:23:30|188930.4|188840.4|188885.8|188795.8|188930.4|188840.4|188883.1|188793.1|21
1735662220000|2024-12-31 16:23:40|188890.4|188800.4|188885.1|188795.1|188894.5|188804.5|188882.9|188792.9|26
1735662230000|2024-12-31 16:23:50|188886.7|188796.7|188883.1|188793.1|188895.3|188805.3|188879.2|188789.2|25
1735662240000|2024-12-31 16:24:00|188880.2|188790.2|188887.5|188797.5|188892.4|188802.4|188880.2|188790.2|24
1735662250000|2024-12-31 16:24:10|188885|188795|188900.9|188810.9|188902.8|188812.8|188878.4|188788.4|24
1735662260000|2024-12-31 16:24:20|188907.1|188817.1|188923|188833|188926.3|188836.3|188894.1|188804.1|22
1735662270000|2024-12-31 16:24:30|188920.1|188830.1|188922.4|188832.4|188923.3|188833.3|188912.9|188822.9|12
1735662280000|2024-12-31 16:24:40|188915.9|188825.9|188870.1|188780.1|188921.5|188831.5|188866.1|188776.1|20
1735662290000|2024-12-31 16:24:50|188869.8|188779.8|188873.4|188783.4|188873.4|188783.4|188868|188778|11
1735662300000|2024-12-31 16:25:00|188873.5|188783.5|188874.8|188784.8|188881.3|188791.3|188872.2|188782.2|14
1735662310000|2024-12-31 16:25:10|188873.7|188783.7|188874.4|188784.4|188877.3|188787.3|188870.6|188780.6|14
1735662320000|2024-12-31 16:25:20|188874.6|188784.6|188840.4|188750.4|188877.3|188787.3|188840.4|188750.4|7
1735662330000|2024-12-31 16:25:30|188840.9|188750.9|188830.1|188740.1|188841.4|188751.4|188827.8|188737.8|10
1735662340000|2024-12-31 16:25:40|188828.1|188738.1|188828.6|188738.6|188834.6|188744.6|188828.1|188738.1|7
1735662350000|2024-12-31 16:25:50|188828.4|188738.4|188834.3|188744.3|188837.8|188747.8|188828.4|188738.4|16
1735662360000|2024-12-31 16:26:00|188827.2|188737.2|188832|188742|188834.1|188744.1|188827.2|188737.2|14
1735662370000|2024-12-31 16:26:10|188831|188741|188828.8|188738.8|188833|188743|188825.3|188735.3|14
1735662380000|2024-12-31 16:26:20|188828.5|188738.5|188836.8|188746.8|188836.8|188746.8|188828.5|188738.5|9
1735662390000|2024-12-31 16:26:30|188842|188752|188832.1|188742.1|188842|188752|188830.1|188740.1|13
1735662400000|2024-12-31 16:26:40|188831.8|188741.8|188828.1|188738.1|188831.8|188741.8|188824.9|188734.9|13
1735662410000|2024-12-31 16:26:50|188825.8|188735.8|188834.7|188744.7|188836.2|188746.2|188818.9|188728.9|14
1735662420000|2024-12-31 16:27:00|188834.9|188744.9|188837.9|188747.9|188837.9|188747.9|188832.5|188742.5|12
1735662430000|2024-12-31 16:27:10|188838.2|188748.2|188828.5|188738.5|188838.2|188748.2|188818|188728|17
1735662440000|2024-12-31 16:27:20|188823.7|188733.7|188810.4|188720.4|188823.7|188733.7|188810.2|188720.2|10
1735662450000|2024-12-31 16:27:30|188809.9|188719.9|188808.6|188718.6|188812.4|188722.4|188808.6|188718.6|15
1735662460000|2024-12-31 16:27:40|188800.9|188710.9|188782.5|188692.5|188814.1|188724.1|188782.5|188692.5|15
1735662470000|2024-12-31 16:27:50|188781.5|188691.5|188833.6|188743.6|188834.6|188744.6|188781.2|188691.2|21
1735662480000|2024-12-31 16:28:00|188833.7|188743.7|188839.2|188749.2|188839.2|188749.2|188833.7|188743.7|9
1735662490000|2024-12-31 16:28:10|188838.6|188748.6|188843.3|188753.3|188853.8|188763.8|188837.5|188747.5|21
1735662500000|2024-12-31 16:28:20|188844.6|188754.6|188858.5|188768.5|188873|188783|188840.8|188750.8|26
1735662510000|2024-12-31 16:28:30|188861.4|188771.4|188865.4|188775.4|188871.4|188781.4|188861.4|188771.4|17
1735662520000|2024-12-31 16:28:40|188861.9|188771.9|188877.3|188787.3|188890.7|188800.7|188860.4|188770.4|26
1735662530000|2024-12-31 16:28:50|188882.2|188792.2|188881.7|188791.7|188884.1|188794.1|188878.1|188788.1|19
1735662540000|2024-12-31 16:29:00|188884.3|188794.3|188864.3|188774.3|188898.2|188808.2|188857.3|188767.3|32
1735662550000|2024-12-31 16:29:10|188857.4|188767.4|188864.2|188774.2|188866.3|188776.3|188854.9|188764.9|31
1735662560000|2024-12-31 16:29:20|188868.4|188778.4|188867.5|188777.5|188879.7|188789.7|188858.9|188768.9|26
1735662570000|2024-12-31 16:29:30|188865.5|188775.5|188868.4|188778.4|188871.2|188781.2|188858.7|188768.7|23
1735662580000|2024-12-31 16:29:40|188870.7|188780.7|188865.9|188775.9|188870.7|188780.7|188857.4|188767.4|11
1735662590000|2024-12-31 16:29:50|188868.9|188778.9|188871.8|188781.8|188873.7|188783.7|188860.8|188770.8|18
1735662600000|2024-12-31 16:30:00|188868.6|188778.6|188880.9|188790.9|188890.2|188800.2|188854.1|188764.1|26
1735662610000|2024-12-31 16:30:10|188884.4|188794.4|188887.2|188797.2|188890.8|188800.8|188872.6|188782.6|20
1735662620000|2024-12-31 16:30:20|188887.9|188797.9|188894.9|188804.9|188913.5|188823.5|188887.9|188797.9|20
1735662630000|2024-12-31 16:30:30|188878.8|188788.8|188887.3|188797.3|188893.6|188803.6|188877.4|188787.4|16
1735662640000|2024-12-31 16:30:40|188891.5|188801.5|188889.3|188799.3|188895.3|188805.3|188885|188795|17
1735662650000|2024-12-31 16:30:50|188888.6|188798.6|188883.6|188793.6|188888.6|188798.6|188876.3|188786.3|7
1735662660000|2024-12-31 16:31:00|188884.8|188794.8|188862.9|188772.9|188891.3|188801.3|188855.2|188765.2|20
1735662670000|2024-12-31 16:31:10|188862.7|188772.7|188883.2|188793.2|188890.8|188800.8|188862.7|188772.7|13
1735662680000|2024-12-31 16:31:20|188881.5|188791.5|188885.6|188795.6|188889.5|188799.5|188879|188789|25
1735662690000|2024-12-31 16:31:30|188885.1|188795.1|188879|188789|188887.9|188797.9|188878|188788|19
1735662700000|2024-12-31 16:31:40|188878.3|188788.3|188864|188774|188878.3|188788.3|188858.1|188768.1|18
1735662710000|2024-12-31 16:31:50|188861.1|188771.1|188871.7|188781.7|188879.3|188789.3|188861.1|188771.1|13
1735662720000|2024-12-31 16:32:00|188876.4|188786.4|188878.3|188788.3|188884|188794|188873.3|188783.3|11
1735662730000|2024-12-31 16:32:10|188872.5|188782.5|188870.7|188780.7|188875.5|188785.5|188870.7|188780.7|11
1735662740000|2024-12-31 16:32:20|188864.7|188774.7|188863.9|188773.9|188865.4|188775.4|188854.8|188764.8|8
1735662750000|2024-12-31 16:32:30|188861.2|188771.2|188857.9|188767.9|188867.9|188777.9|188857.9|188767.9|10
1735662760000|2024-12-31 16:32:40|188855.2|188765.2|188836.7|188746.7|188858.2|188768.2|188828.3|188738.3|15
1735662770000|2024-12-31 16:32:50|188836.9|188746.9|188838.6|188748.6|188843.8|188753.8|188836.7|188746.7|4
1735662780000|2024-12-31 16:33:00|188832.7|188742.7|188832.1|188742.1|188832.7|188742.7|188828.4|188738.4|6
1735662790000|2024-12-31 16:33:10|188828.2|188738.2|188828.2|188738.2|188828.2|188738.2|188828.2|188738.2|1
1735662800000|2024-12-31 16:33:20|188829.2|188739.2|188819.6|188729.6|188830.5|188740.5|188811.4|188721.4|13
1735662810000|2024-12-31 16:33:30|188825.8|188735.8|188828.5|188738.5|188830|188740|188818.8|188728.8|10
1735662820000|2024-12-31 16:33:40|188828.2|188738.2|188817.1|188727.1|188828.2|188738.2|188809.5|188719.5|14
1735662830000|2024-12-31 16:33:50|188813.9|188723.9|188814.7|188724.7|188816.7|188726.7|188813.9|188723.9|4
1735662840000|2024-12-31 16:34:00|188814.4|188724.4|188810.5|188720.5|188818.9|188728.9|188807.2|188717.2|12
1735662850000|2024-12-31 16:34:10|188812.2|188722.2|188782.7|188692.7|188819.4|188729.4|188782.7|188692.7|15
1735662860000|2024-12-31 16:34:20|188782|188692|188787.5|188697.5|188789.7|188699.7|188780.9|188690.9|10
1735662870000|2024-12-31 16:34:30|188789.5|188699.5|188786.2|188696.2|188789.5|188699.5|188786|188696|8
1735662880000|2024-12-31 16:34:40|188785.7|188695.7|188783.1|188693.1|188787.9|188697.9|188781.6|188691.6|6
1735662890000|2024-12-31 16:34:50|188782.4|188692.4|188810.4|188720.4|188814|188724|188782.4|188692.4|14
1735662900000|2024-12-31 16:35:00|188809.4|188719.4|188807.9|188717.9|188810.6|188720.6|188800.3|188710.3|15
1735662910000|2024-12-31 16:35:10|188808.1|188718.1|188812.3|188722.3|188812.3|188722.3|188808.1|188718.1|5
1735662920000|2024-12-31 16:35:20|188813.5|188723.5|188819.3|188729.3|188826.8|188736.8|188813|188723|14
1735662930000|2024-12-31 16:35:30|188819.5|188729.5|188825.1|188735.1|188833.2|188743.2|188818.8|188728.8|12
1735662940000|2024-12-31 16:35:40|188825.3|188735.3|188836.3|188746.3|188840.3|188750.3|188823.8|188733.8|22
1735662950000|2024-12-31 16:35:50|188835.8|188745.8|188833|188743|188837.9|188747.9|188830.1|188740.1|13
1735662960000|2024-12-31 16:36:00|188838.2|188748.2|188859|188769|188859.2|188769.2|188832.8|188742.8|19
1735662970000|2024-12-31 16:36:10|188859.4|188769.4|188856|188766|188873.4|188783.4|188855.2|188765.2|17
1735662980000|2024-12-31 16:36:20|188863.3|188773.3|188865.9|188775.9|188866.1|188776.1|188861.3|188771.3|6
1735662990000|2024-12-31 16:36:30|188866.1|188776.1|188864.8|188774.8|188866.7|188776.7|188854.8|188764.8|15
1735663000000|2024-12-31 16:36:40|188861.4|188771.4|188868.4|188778.4|188868.4|188778.4|188854.8|188764.8|8
1735663010000|2024-12-31 16:36:50|188868.3|188778.3|188860.9|188770.9|188868.7|188778.7|188860.9|188770.9|10
1735663020000|2024-12-31 16:37:00|188866|188776|188868.2|188778.2|188870.6|188780.6|188860.4|188770.4|21
1735663030000|2024-12-31 16:37:10|188869.6|188779.6|188882.3|188792.3|188895.3|188805.3|188869.6|188779.6|17
1735663040000|2024-12-31 16:37:20|188880.3|188790.3|188886.6|188796.6|188892|188802|188880.3|188790.3|21
1735663050000|2024-12-31 16:37:30|188890|188800|188870.8|188780.8|188890|188800|188867|188777|15
1735663060000|2024-12-31 16:37:40|188871.5|188781.5|188877|188787|188883|188793|188871.5|188781.5|9
1735663070000|2024-12-31 16:37:50|188879.8|188789.8|188880.1|188790.1|188886.8|188796.8|188875.6|188785.6|9
1735663080000|2024-12-31 16:38:00|188881.4|188791.4|188851|188761|188883.8|188793.8|188851|188761|14
1735663090000|2024-12-31 16:38:10|188850.2|188760.2|188859|188769|188871.3|188781.3|188848.5|188758.5|23
1735663100000|2024-12-31 16:38:20|188859.2|188769.2|188875.5|188785.5|188879.7|188789.7|188859.2|188769.2|19
1735663110000|2024-12-31 16:38:30|188874.6|188784.6|188893.8|188803.8|188912.2|188822.2|188874.6|188784.6|23
1735663120000|2024-12-31 16:38:40|188898.8|188808.8|188897.4|188807.4|188902.8|188812.8|188895.1|188805.1|18
1735663130000|2024-12-31 16:38:50|188897.6|188807.6|188877|188787|188905.3|188815.3|188877|188787|11
1735663140000|2024-12-31 16:39:00|188883.9|188793.9|188873.2|188783.2|188883.9|188793.9|188869.8|188779.8|11
1735663150000|2024-12-31 16:39:10|188875.9|188785.9|188864.3|188774.3|188875.9|188785.9|188864.3|188774.3|6
1735663160000|2024-12-31 16:39:20|188861.1|188771.1|188868.5|188778.5|188868.5|188778.5|188853.9|188763.9|9
1735663170000|2024-12-31 16:39:30|188857.9|188767.9|188850.8|188760.8|188864.6|188774.6|188847.9|188757.9|11
1735663180000|2024-12-31 16:39:40|188849.5|188759.5|188863.6|188773.6|188863.6|188773.6|188849.5|188759.5|8
1735663190000|2024-12-31 16:39:50|188860.2|188770.2|188856.6|188766.6|188865.8|188775.8|188852.8|188762.8|7
1735663200000|2024-12-31 16:40:00|188854.1|188764.1|188868.7|188778.7|188876.9|188786.9|188854.1|188764.1|16
1735663210000|2024-12-31 16:40:10|188866.1|188776.1|188871|188781|188876.1|188786.1|188866.1|188776.1|17
1735663220000|2024-12-31 16:40:20|188859.2|188769.2|188857.2|188767.2|188859.2|188769.2|188857.2|188767.2|2
1735663230000|2024-12-31 16:40:30|188855.5|188765.5|188863|188773|188864.4|188774.4|188845.5|188755.5|10
1735663240000|2024-12-31 16:40:40|188860.7|188770.7|188884.8|188794.8|188891.5|188801.5|188860.7|188770.7|19
1735663250000|2024-12-31 16:40:50|188884.6|188794.6|188896.1|188806.1|188896.1|188806.1|188877.9|188787.9|14
1735663260000|2024-12-31 16:41:00|188892.5|188802.5|188898.1|188808.1|188898.4|188808.4|188884.6|188794.6|17
1735663270000|2024-12-31 16:41:10|188897.8|188807.8|188901|188811|188908.9|188818.9|188885.4|188795.4|25
1735663280000|2024-12-31 16:41:20|188899.8|188809.8|188915.3|188825.3|188927.7|188837.7|188899.8|188809.8|22
1735663290000|2024-12-31 16:41:30|188916.7|188826.7|188909.3|188819.3|188916.7|188826.7|188906.3|188816.3|16
1735663300000|2024-12-31 16:41:40|188908|188818|188903.1|188813.1|188908.8|188818.8|188896.9|188806.9|18
1735663310000|2024-12-31 16:41:50|188898.3|188808.3|188905.6|188815.6|188908.7|188818.7|188897.1|188807.1|17
1735663320000|2024-12-31 16:42:00|188910.1|188820.1|188895.8|188805.8|188913.6|188823.6|188877.7|188787.7|25
1735663330000|2024-12-31 16:42:10|188895|188805|188889.1|188799.1|188895|188805|188889.1|188799.1|3
1735663340000|2024-12-31 16:42:20|188906.4|188816.4|188906|188816|188909.9|188819.9|188899.1|188809.1|9
1735663350000|2024-12-31 16:42:30|188904|188814|188897.1|188807.1|188907.3|188817.3|188897.1|188807.1|10
1735663360000|2024-12-31 16:42:40|188893.7|188803.7|188899|188809|188899|188809|188885.8|188795.8|14
1735663370000|2024-12-31 16:42:50|188900|188810|188896.8|188806.8|188903.2|188813.2|188890.7|188800.7|15
1735663380000|2024-12-31 16:43:00|188898|188808|188900.2|188810.2|188911.1|188821.1|188898|188808|18
1735663390000|2024-12-31 16:43:10|188901.2|188811.2|188893.9|188803.9|188901.2|188811.2|188893.9|188803.9|7
1735663400000|2024-12-31 16:43:20|188892.2|188802.2|188887.3|188797.3|188892.2|188802.2|188877|188787|18
1735663410000|2024-12-31 16:43:30|188887.1|188797.1|188887.3|188797.3|188891.9|188801.9|188879.1|188789.1|14
1735663420000|2024-12-31 16:43:40|188890.1|188800.1|188888.8|188798.8|188896.3|188806.3|188885.8|188795.8|10
1735663430000|2024-12-31 16:43:50|188890.1|188800.1|188912.8|188822.8|188915.8|188825.8|188890.1|188800.1|17
1735663440000|2024-12-31 16:44:00|188913.8|188823.8|188907.4|188817.4|188924.2|188834.2|188906.7|188816.7|24
1735663450000|2024-12-31 16:44:10|188908|188818|188903.9|188813.9|188908.2|188818.2|188900|188810|18
1735663460000|2024-12-31 16:44:20|188902.4|188812.4|188878.5|188788.5|188907.1|188817.1|188878.5|188788.5|23
1735663470000|2024-12-31 16:44:30|188882.7|188792.7|188897|188807|188899.5|188809.5|188873.8|188783.8|17
1735663480000|2024-12-31 16:44:40|188904.2|188814.2|188917.9|188827.9|188920.1|188830.1|188896.9|188806.9|27
1735663490000|2024-12-31 16:44:50|188917.8|188827.8|188909.4|188819.4|188918.9|188828.9|188908|188818|23
1735663500000|2024-12-31 16:45:00|188910.9|188820.9|188901.5|188811.5|188919|188829|188901.5|188811.5|18
1735663510000|2024-12-31 16:45:10|188905.2|188815.2|188901.8|188811.8|188905.2|188815.2|188900.5|188810.5|15
1735663520000|2024-12-31 16:45:20|188897.2|188807.2|188883.7|188793.7|188897.4|188807.4|188878.1|188788.1|19
1735663530000|2024-12-31 16:45:30|188882.4|188792.4|188887.8|188797.8|188889.9|188799.9|188877.6|188787.6|15
1735663540000|2024-12-31 16:45:40|188884.3|188794.3|188889.7|188799.7|188889.7|188799.7|188873.1|188783.1|8
1735663550000|2024-12-31 16:45:50|188889.2|188799.2|188881.4|188791.4|188891.2|188801.2|188881.2|188791.2|16
1735663560000|2024-12-31 16:46:00|188879.5|188789.5|188880.7|188790.7|188882.2|188792.2|188872.7|188782.7|19
1735663570000|2024-12-31 16:46:10|188875.3|188785.3|188886.8|188796.8|188886.8|188796.8|188874.7|188784.7|15
1735663580000|2024-12-31 16:46:20|188889.3|188799.3|188887.9|188797.9|188902.6|188812.6|188887.6|188797.6|14
1735663590000|2024-12-31 16:46:30|188894.4|188804.4|188906.7|188816.7|188907.4|188817.4|188894.4|188804.4|18
1735663600000|2024-12-31 16:46:40|188906.9|188816.9|188917.1|188827.1|188919.8|188829.8|188906.9|188816.9|9
1735663610000|2024-12-31 16:46:50|188913.5|188823.5|188917.6|188827.6|188922.9|188832.9|188913.5|188823.5|14
1735663620000|2024-12-31 16:47:00|188918.8|188828.8|188907.4|188817.4|188918.8|188828.8|188903.8|188813.8|13
1735663630000|2024-12-31 16:47:10|188907.9|188817.9|188904.3|188814.3|188907.9|188817.9|188886.6|188796.6|16
1735663640000|2024-12-31 16:47:20|188907|188817|188896.2|188806.2|188907|188817|188887|188797|19
1735663650000|2024-12-31 16:47:30|188892.3|188802.3|188884.1|188794.1|188896.2|188806.2|188879.1|188789.1|29
1735663660000|2024-12-31 16:47:40|188878|188788|188898.7|188808.7|188898.7|188808.7|188878|188788|9
1735663670000|2024-12-31 16:47:50|188895.3|188805.3|188897|188807|188897|188807|188886.2|188796.2|14
1735663680000|2024-12-31 16:48:00|188898|188808|188879.9|188789.9|188899|188809|188877.9|188787.9|13
1735663690000|2024-12-31 16:48:10|188879.8|188789.8|188888.1|188798.1|188889.4|188799.4|188874.4|188784.4|13
1735663700000|2024-12-31 16:48:20|188891.9|188801.9|188882.9|188792.9|188891.9|188801.9|188879.6|188789.6|7
1735663710000|2024-12-31 16:48:30|188878.9|188788.9|188883.5|188793.5|188883.5|188793.5|188873.5|188783.5|10
1735663720000|2024-12-31 16:48:40|188890|188800|188874.3|188784.3|188890|188800|188873.6|188783.6|11
1735663730000|2024-12-31 16:48:50|188867.1|188777.1|188873|188783|188881.3|188791.3|188866.1|188776.1|10
1735663740000|2024-12-31 16:49:00|188873.2|188783.2|188870.5|188780.5|188882.8|188792.8|188870.5|188780.5|11
1735663750000|2024-12-31 16:49:10|188877.4|188787.4|188872.4|188782.4|188883.7|188793.7|188872.4|188782.4|10
1735663760000|2024-12-31 16:49:20|188873.1|188783.1|188890.3|188800.3|188890.3|188800.3|188873.1|188783.1|9
1735663770000|2024-12-31 16:49:30|188888.5|188798.5|188872.5|188782.5|188888.5|188798.5|188872.5|188782.5|6
1735663780000|2024-12-31 16:49:40|188877.9|188787.9|188878.3|188788.3|188878.3|188788.3|188877.9|188787.9|2
1735663790000|2024-12-31 16:49:50|188875|188785|188875|188785|188875|188785|188875|188785|1
1735663800000|2024-12-31 16:50:00|188878.3|188788.3|188877.2|188787.2|188879.8|188789.8|188874.4|188784.4|4
1735663810000|2024-12-31 16:50:10|188873.1|188783.1|188844.7|188754.7|188876|188786|188844.3|188754.3|9
1735663820000|2024-12-31 16:50:20|188844.5|188754.5|188843.8|188753.8|188844.5|188754.5|188834.6|188744.6|15
1735663830000|2024-12-31 16:50:30|188844.8|188754.8|188838.6|188748.6|188844.8|188754.8|188838.6|188748.6|8
1735663840000|2024-12-31 16:50:40|188842.9|188752.9|188844.9|188754.9|188847.6|188757.6|188840.3|188750.3|9
1735663850000|2024-12-31 16:50:50|188847.6|188757.6|188869.4|188779.4|188870.5|188780.5|188845.1|188755.1|15
1735663860000|2024-12-31 16:51:00|188869.7|188779.7|188890.2|188800.2|188890.2|188800.2|188869.7|188779.7|20
1735663870000|2024-12-31 16:51:10|188887.4|188797.4|188875.1|188785.1|188891.3|188801.3|188875.1|188785.1|9
1735663880000|2024-12-31 16:51:20|188879.3|188789.3|188858.6|188768.6|188884.7|188794.7|188858.6|188768.6|17
1735663890000|2024-12-31 16:51:30|188859.1|188769.1|188868.9|188778.9|188875.8|188785.8|188849.1|188759.1|19
1735663900000|2024-12-31 16:51:40|188874.3|188784.3|188878.5|188788.5|188880|188790|188869.2|188779.2|20
1735663910000|2024-12-31 16:51:50|188876|188786|188867.8|188777.8|188876|188786|188864.6|188774.6|14
1735663920000|2024-12-31 16:52:00|188868.6|188778.6|188883.2|188793.2|188891.6|188801.6|188868.6|188778.6|18
1735663930000|2024-12-31 16:52:10|188880.3|188790.3|188890.6|188800.6|188892.7|188802.7|188880.3|188790.3|20
1735663940000|2024-12-31 16:52:20|188906.5|188816.5|188905.2|188815.2|188922.9|188832.9|188905.2|188815.2|16
1735663950000|2024-12-31 16:52:30|188905.4|188815.4|188898.7|188808.7|188914|188824|188898.7|188808.7|10
1735663960000|2024-12-31 16:52:40|188900.2|188810.2|188905.4|188815.4|188913.1|188823.1|188888.5|188798.5|17
1735663970000|2024-12-31 16:52:50|188909.1|188819.1|188897.2|188807.2|188909.1|188819.1|188895.4|188805.4|16
1735663980000|2024-12-31 16:53:00|188898.7|188808.7|188904.5|188814.5|188908|188818|188898.7|188808.7|9
1735663990000|2024-12-31 16:53:10|188907.7|188817.7|188908.2|188818.2|188913.5|188823.5|188906.8|188816.8|12
1735664000000|2024-12-31 16:53:20|188911.3|188821.3|188922.1|188832.1|188937.2|188847.2|188911.3|188821.3|14
1735664010000|2024-12-31 16:53:30|188921.1|188831.1|188916.4|188826.4|188925.3|188835.3|188916.4|188826.4|9
1735664020000|2024-12-31 16:53:40|188914.1|188824.1|188902.2|188812.2|188922.7|188832.7|188900.2|188810.2|20
1735664030000|2024-12-31 16:53:50|188902.7|188812.7|188899.4|188809.4|188904.8|188814.8|188887|188797|19
1735664040000|2024-12-31 16:54:00|188900.4|188810.4|188899.3|188809.3|188902.3|188812.3|188893.2|188803.2|13
1735664050000|2024-12-31 16:54:10|188902|188812|188888.9|188798.9|188902|188812|188888.9|188798.9|9
1735664060000|2024-12-31 16:54:20|188888.1|188798.1|188901.6|188811.6|188902.1|188812.1|188888.1|188798.1|11
1735664070000|2024-12-31 16:54:30|188898.5|188808.5|188896.3|188806.3|188898.5|188808.5|188887.5|188797.5|9
1735664080000|2024-12-31 16:54:40|188897|188807|188905.3|188815.3|188913.8|188823.8|188897|188807|11
1735664090000|2024-12-31 16:54:50|188905.8|188815.8|188909.4|188819.4|188915.6|188825.6|188905.8|188815.8|13
1735664100000|2024-12-31 16:55:00|188911.2|188821.2|188935.3|188845.3|188939.2|188849.2|188910|188820|22
1735664110000|2024-12-31 16:55:10|188935.5|188845.5|188935.8|188845.8|188938.3|188848.3|188933.8|188843.8|14
1735664120000|2024-12-31 16:55:20|188938.1|188848.1|188937.3|188847.3|188953.1|188863.1|188937.1|188847.1|17
1735664130000|2024-12-31 16:55:30|188937|188847|188927.3|188837.3|188937.3|188847.3|188927|188837|11
1735664140000|2024-12-31 16:55:40|188930.5|188840.5|188924.5|188834.5|188930.5|188840.5|188924.5|188834.5|10
1735664150000|2024-12-31 16:55:50|188921.4|188831.4|188908.2|188818.2|188923.5|188833.5|188908.2|188818.2|8
1735664160000|2024-12-31 16:56:00|188909|188819|188910|188820|188917.7|188827.7|188908.4|188818.4|9
1735664170000|2024-12-31 16:56:10|188909.5|188819.5|188909.7|188819.7|188917.3|188827.3|188902.3|188812.3|19
1735664180000|2024-12-31 16:56:20|188907.5|188817.5|188901.6|188811.6|188907.5|188817.5|188900.7|188810.7|10
1735664190000|2024-12-31 16:56:30|188904.8|188814.8|188897|188807|188904.8|188814.8|188877.7|188787.7|23
1735664200000|2024-12-31 16:56:40|188898.8|188808.8|188880.5|188790.5|188899.3|188809.3|188880.5|188790.5|16
1735664210000|2024-12-31 16:56:50|188880.8|188790.8|188886.3|188796.3|188894.5|188804.5|188880.8|188790.8|13
1735664220000|2024-12-31 16:57:00|188878|188788|188890.4|188800.4|188891.3|188801.3|188875.2|188785.2|12
1735664230000|2024-12-31 16:57:10|188889.9|188799.9|188863.5|188773.5|188889.9|188799.9|188863.5|188773.5|12
1735664240000|2024-12-31 16:57:20|188864.9|188774.9|188871.7|188781.7|188879.5|188789.5|188864.9|188774.9|13
1735664250000|2024-12-31 16:57:30|188869|188779|188880.3|188790.3|188886.2|188796.2|188861.5|188771.5|22
1735664260000|2024-12-31 16:57:40|188879.8|188789.8|188889.4|188799.4|188900.6|188810.6|188879.8|188789.8|21
1735664270000|2024-12-31 16:57:50|188889.2|188799.2|188885.9|188795.9|188892.1|188802.1|188879.7|188789.7|21
1735664280000|2024-12-31 16:58:00|188886.4|188796.4|188895.2|188805.2|188895.2|188805.2|188882.2|188792.2|12
1735664290000|2024-12-31 16:58:10|188895.4|188805.4|188880.7|188790.7|188895.4|188805.4|188871.2|188781.2|16
1735664300000|2024-12-31 16:58:20|188876.8|188786.8|188879.7|188789.7|188882.9|188792.9|188876.8|188786.8|6
1735664310000|2024-12-31 16:58:30|188882.4|188792.4|188877.9|188787.9|188885.9|188795.9|188876.6|188786.6|21
1735664320000|2024-12-31 16:58:40|188876.9|188786.9|188879.7|188789.7|188882.2|188792.2|188875.9|188785.9|9
1735664330000|2024-12-31 16:58:50|188881|188791|188888.4|188798.4|188897.7|188807.7|188874.7|188784.7|20
1735664340000|2024-12-31 16:59:00|188886.3|188796.3|188887.3|188797.3|188891.1|188801.1|188883.3|188793.3|16
1735664350000|2024-12-31 16:59:10|188887.5|188797.5|188888.2|188798.2|188890.1|188800.1|188883.7|188793.7|9
1735664360000|2024-12-31 16:59:20|188890.9|188800.9|188890|188800|188892.9|188802.9|188884|188794|15
1735664370000|2024-12-31 16:59:30|188891|188801|188885.5|188795.5|188892.6|188802.6|188881.5|188791.5|17
1735664380000|2024-12-31 16:59:40|188889.4|188799.4|188877|188787|188891|188801|188876|188786|16
1735664390000|2024-12-31 16:59:50|188881|188791|188883.5|188793.5|188895.2|188805.2|188878.1|188788.1|17
1735664400000|2024-12-31 17:00:00|188884.2|188794.2|188896.9|188806.9|188901.7|188811.7|188878.7|188788.7|19
1735664410000|2024-12-31 17:00:10|188897.9|188807.9|188889.5|188799.5|188897.9|188807.9|188881|188791|9
1735664420000|2024-12-31 17:00:20|188885|188795|188878.6|188788.6|188885|188795|188875.2|188785.2|8
1735664430000|2024-12-31 17:00:30|188879.6|188789.6|188886.4|188796.4|188893.5|188803.5|188879.6|188789.6|13
1735664440000|2024-12-31 17:00:40|188887|188797|188911|188821|188911|188821|188887|188797|12
1735664450000|2024-12-31 17:00:50|188908.4|188818.4|188913.7|188823.7|188920|188830|188908.4|188818.4|16
1735664460000|2024-12-31 17:01:00|188915.7|188825.7|188920.1|188830.1|188920.3|188830.3|188915.7|188825.7|5
1735664470000|2024-12-31 17:01:10|188918.8|188828.8|188927.9|188837.9|188928.2|188838.2|188905.5|188815.5|14
1735664480000|2024-12-31 17:01:20|188925.9|188835.9|188908|188818|188926.4|188836.4|188906|188816|12
1735664490000|2024-12-31 17:01:30|188907.8|188817.8|188913.7|188823.7|188914.6|188824.6|188907.8|188817.8|10
1735664500000|2024-12-31 17:01:40|188918.4|188828.4|188917.8|188827.8|188918.4|188828.4|188912.3|188822.3|9
1735664510000|2024-12-31 17:01:50|188917.5|188827.5|188907.3|188817.3|188918.2|188828.2|188907.3|188817.3|12
1735664520000|2024-12-31 17:02:00|188906.6|188816.6|188928.4|188838.4|188930.8|188840.8|188906.6|188816.6|12
1735664530000|2024-12-31 17:02:10|188930.3|188840.3|188929.8|188839.8|188930.3|188840.3|188924.6|188834.6|9
1735664540000|2024-12-31 17:02:20|188928|188838|188929.6|188839.6|188929.6|188839.6|188925.5|188835.5|5
1735664550000|2024-12-31 17:02:30|188933.1|188843.1|188928.2|188838.2|188937.3|188847.3|188924.6|188834.6|17
1735664560000|2024-12-31 17:02:40|188932.1|188842.1|188931.8|188841.8|188935.4|188845.4|188927.5|188837.5|8
1735664570000|2024-12-31 17:02:50|188934.4|188844.4|188925.2|188835.2|188934.4|188844.4|188923.5|188833.5|10
1735664580000|2024-12-31 17:03:00|188925.7|188835.7|188933.9|188843.9|188934.4|188844.4|188925.7|188835.7|8
1735664590000|2024-12-31 17:03:10|188937.7|188847.7|188932.4|188842.4|188937.7|188847.7|188932.4|188842.4|5
1735664600000|2024-12-31 17:03:20|188925.8|188835.8|188916.2|188826.2|188925.8|188835.8|188914|188824|10
1735664610000|2024-12-31 17:03:30|188917.7|188827.7|188928.9|188838.9|188931.4|188841.4|188917.7|188827.7|10
1735664620000|2024-12-31 17:03:40|188929.1|188839.1|188934.1|188844.1|188934.1|188844.1|188928.9|188838.9|3
1735664630000|2024-12-31 17:03:50|188928.6|188838.6|188912.7|188822.7|188928.6|188838.6|188910|188820|6
1735664640000|2024-12-31 17:04:00|188910.7|188820.7|188913.7|188823.7|188913.7|188823.7|188910.7|188820.7|5
1735664650000|2024-12-31 17:04:10|188910.2|188820.2|188914.2|188824.2|188914.5|188824.5|188910.2|188820.2|5
1735664660000|2024-12-31 17:04:20|188912.7|188822.7|188925.2|188795.2|188927.1|188826.5|188904.6|188794.8|11
1735664670000|2024-12-31 17:04:30|188925.4|188795.4|188905.9|188775.9|188925.4|188795.4|188902.2|188772.2|8
1735664680000|2024-12-31 17:04:40|188902.9|188772.9|188901.2|188771.2|188907.2|188777.2|188898.2|188768.2|8
1735664690000|2024-12-31 17:04:50|188897.4|188767.4|188902.4|188772.4|188910.3|188780.3|188892.2|188762.2|17
1735664700000|2024-12-31 17:05:00|188898.4|188768.4|188889.2|188759.2|188898.7|188768.7|188889.2|188759.2|8
1735664710000|2024-12-31 17:05:10|188886.2|188756.2|188844.1|188754.1|188886.2|188758.1|188839|188723.5|15
1735664720000|2024-12-31 17:05:20|188841.1|188751.1|188848.7|188758.7|188848.7|188758.7|188832.8|188742.8|20
1735664730000|2024-12-31 17:05:30|188844.8|188754.8|188907.5|188777.5|188911.2|188797.2|188844.8|188754.8|13
1735664740000|2024-12-31 17:05:40|188904.5|188774.5|188902.3|188772.3|188910.7|188780.7|188898.2|188768.2|20
1735664750000|2024-12-31 17:05:50|188902.6|188772.6|188894.2|188764.2|188905.9|188775.9|188889.1|188759.1|12
1735664760000|2024-12-31 17:06:00|188905.4|188775.4|188920.1|188790.1|188920.1|188790.1|188904.7|188774.7|20
1735664770000|2024-12-31 17:06:10|188915.6|188785.6|188912.3|188782.3|188920|188790|188912.3|188782.3|11
1735664780000|2024-12-31 17:06:20|188913.3|188783.3|188924|188794|188927.7|188797.7|188908.8|188778.8|28
1735664790000|2024-12-31 17:06:30|188928|188798|188926.4|188796.4|188928|188798|188926.4|188796.4|10
1735664800000|2024-12-31 17:06:40|188926.7|188796.7|188916.8|188826.8|188926.7|188832|188912.4|188796.7|22
1735664810000|2024-12-31 17:06:50|188917.6|188827.6|188914.2|188824.2|188924|188834|188908.6|188818.6|19
1735664820000|2024-12-31 17:07:00|188923.2|188833.2|188920.7|188830.7|188928.1|188838.1|188920.7|188830.7|9
1735664830000|2024-12-31 17:07:10|188918.9|188828.9|188912|188822|188922.3|188832.3|188911|188821|8
1735664840000|2024-12-31 17:07:20|188910.5|188820.5|188938.3|188848.3|188944.3|188854.3|188910.5|188820.5|3
1735664850000|2024-12-31 17:07:30|188942.6|188852.6|188936.2|188846.2|188943.4|188853.4|188936.2|188846.2|10
1735664860000|2024-12-31 17:07:40|188932.5|188842.5|188928.8|188838.8|188932.5|188842.5|188928.8|188838.8|2
1735664870000|2024-12-31 17:07:50|188928.3|188838.3|188935.5|188845.5|188935.5|188845.5|188928.3|188838.3|4
1735664880000|2024-12-31 17:08:00|188930.6|188840.6|188927.2|188837.2|188930.6|188840.6|188924.5|188834.5|8
1735664890000|2024-12-31 17:08:10|188927.5|188837.5|188927|188837|188929.5|188839.5|188926.8|188836.8|9
1735664900000|2024-12-31 17:08:20|188926.5|188836.5|188917.9|188827.9|188926.5|188836.5|188916.9|188826.9|7
1735664910000|2024-12-31 17:08:30|188914.3|188824.3|188913.1|188823.1|188914.3|188824.3|188913.1|188823.1|4
1735664920000|2024-12-31 17:08:40|188912.8|188822.8|188955.1|188825.1|188955.1|188825.1|188910.8|188820.8|8
1735664930000|2024-12-31 17:08:50|188954.4|188824.4|188954.1|188824.1|188954.4|188824.4|188954.1|188824.1|2
1735664940000|2024-12-31 17:09:00|188936.1|188846.1|188936.1|188846.1|188936.1|188846.1|188931.5|188841.5|3
1735664950000|2024-12-31 17:09:10|188937.4|188847.4|188937.4|188847.4|188937.4|188847.4|188937.4|188847.4|1
1735664960000|2024-12-31 17:09:20|188937.6|188847.6|188937.9|188847.9|188938.6|188848.6|188935.1|188845.1|6
1735664970000|2024-12-31 17:09:30|188929.3|188839.3|188928.9|188838.9|188933.2|188843.2|188928.9|188838.9|4
1735664980000|2024-12-31 17:09:40|188928.7|188838.7|188923.9|188833.9|188928.7|188838.7|188923.9|188833.9|5
1735664990000|2024-12-31 17:09:50|188923.1|188833.1|188922.6|188832.6|188923.1|188833.1|188922.4|188832.4|4
1735665000000|2024-12-31 17:10:00|188921.9|188831.9|188923.6|188833.6|188923.6|188833.6|188921.9|188831.9|3
1735665010000|2024-12-31 17:10:10|188925.9|188835.9|188925.4|188835.4|188931.3|188841.3|188925.4|188835.4|5
1735665020000|2024-12-31 17:10:20|188927.1|188837.1|188930.5|188840.5|188930.5|188840.5|188925.4|188835.4|6
1735665030000|2024-12-31 17:10:30|188929.7|188839.7|188939.6|188849.6|188943|188853|188929.2|188839.2|14
1735665040000|2024-12-31 17:10:40|188941.9|188851.9|188952|188862|188952|188862|188937.4|188847.4|6
1735665050000|2024-12-31 17:10:50|188948.5|188858.5|188951.6|188861.6|188951.9|188861.9|188947.4|188857.4|7
1735665060000|2024-12-31 17:11:00|188953.1|188863.1|188953.1|188863.1|188953.1|188863.1|188953.1|188863.1|1
1735665070000|2024-12-31 17:11:10|188952.6|188862.6|189022|188892|189023.5|188901.3|188951.9|188861.9|12
1735665080000|2024-12-31 17:11:20|189017.1|188887.1|189014.8|188884.8|189023|188893|189013.3|188883.3|17
1735665090000|2024-12-31 17:11:30|189013.7|188883.7|189046.4|188916.4|189051|188921|189013.7|188883.7|8
1735665100000|2024-12-31 17:11:40|189044.9|188914.9|189029|188899|189053.2|188923.2|189025.8|188895.8|18
1735665110000|2024-12-31 17:11:50|189028|188898|189028.8|188898.8|189040.6|188910.6|189020.4|188890.4|21
1735665120000|2024-12-31 17:12:00|189028.9|188898.9|189027.8|188897.8|189033.6|188903.6|189027.8|188897.8|13
1735665130000|2024-12-31 17:12:10|189027.5|188897.5|189052.8|188922.8|189053.3|188923.3|189027.5|188897.5|10
1735665140000|2024-12-31 17:12:20|189053|188923|189055.2|188925.2|189055.2|188925.2|189047.6|188917.6|11
1735665150000|2024-12-31 17:12:30|189054.9|188924.9|189050.9|188920.9|189054.9|188924.9|189050.9|188920.9|2
1735665160000|2024-12-31 17:12:40|189056.2|188926.2|189129.1|188999.1|189134.2|189004.2|189056.2|188926.2|16
1735665170000|2024-12-31 17:12:50|189124.4|188994.4|189128|188998|189133.2|189003.2|189118.7|188988.7|12
1735665180000|2024-12-31 17:13:00|189126.7|188996.7|189136.9|189006.9|189137.4|189007.4|189126.4|188996.4|18
1735665190000|2024-12-31 17:13:10|189132.8|189002.8|189132.4|189002.4|189136.5|189006.5|189127.6|188997.6|15
1735665200000|2024-12-31 17:13:20|189130.1|189000.1|189138|189008|189144.7|189014.7|189127.1|188997.1|25
1735665210000|2024-12-31 17:13:30|189137.9|189007.9|189190.1|189060.1|189194.3|189064.3|189137.9|189007.9|7
1735665220000|2024-12-31 17:13:40|189183.3|189053.3|189182.3|189052.3|189184.1|189054.1|189179.1|189049.1|8
1735665230000|2024-12-31 17:13:50|189180.8|189050.8|189185.7|189055.7|189188.2|189058.2|189180.8|189050.8|8
1735665240000|2024-12-31 17:14:00|189185.4|189055.4|189191.6|189061.6|189197|189067|189181.3|189051.3|18
1735665250000|2024-12-31 17:14:10|189187.3|189057.3|189170.8|189080.8|189190.9|189080.8|189168.4|189057.3|9
1735665260000|2024-12-31 17:14:20|189148.6|189058.6|189148.3|189058.3|189148.6|189058.6|189148.3|189058.3|4
1735665270000|2024-12-31 17:14:30|189147.6|189057.6|189123.7|188993.7|189148.9|189058.9|189109.7|188993.7|13
1735665280000|2024-12-31 17:14:40|189124.7|188994.7|189124.4|188994.4|189127.9|188997.9|189112.9|188982.9|16
1735665290000|2024-12-31 17:14:50|189124.2|188994.2|189128.4|188998.4|189128.8|188998.8|189121|188991|17
1735665300000|2024-12-31 17:15:00|189128.3|188998.3|189128.9|188998.9|189129.3|188999.3|189127.9|188997.9|9
1735665310000|2024-12-31 17:15:10|189110.4|189020.4|189110|189020|189115.8|189025.8|189108.5|189018.5|14
1735665320000|2024-12-31 17:15:20|189107.5|189017.5|189110.3|189020.3|189110.3|189020.3|189107.5|189017.5|3
1735665330000|2024-12-31 17:15:30|189110|189020|189109.5|189019.5|189110.5|189020.5|189109.5|189019.5|5
1735665340000|2024-12-31 17:15:40|189110.3|189020.3|189116.6|189026.6|189117.6|189027.6|189110.3|189020.3|5
1735665350000|2024-12-31 17:15:50|189112.7|189022.7|189113.2|189023.2|189118.2|189028.2|189112.7|189022.7|3
1735665360000|2024-12-31 17:16:00|189112.9|189022.9|189119.5|189029.5|189119.5|189029.5|189112.9|189022.9|4
1735665370000|2024-12-31 17:16:10|189114.9|189024.9|189118.5|189028.5|189118.5|189028.5|189114|189024|7
1735665380000|2024-12-31 17:16:20|189114.7|189024.7|189111.7|189021.7|189114.7|189024.7|189111|189021|3
1735665390000|2024-12-31 17:16:30|189113.7|189023.7|189113.7|189023.7|189113.7|189023.7|189113.7|189023.7|1
1735665400000|2024-12-31 17:16:40|189120.1|189030.1|189190.7|189060.7|189196.5|189066.5|189120.1|189004.1|14
1735665410000|2024-12-31 17:16:50|189190.9|189060.9|189192|189062|189198.9|189068.9|189179.9|189049.9|14
1735665420000|2024-12-31 17:17:00|189193.5|189063.5|189200.7|189070.7|189204.7|189074.7|189191.3|189061.3|7
1735665430000|2024-12-31 17:17:10|189200.8|189070.8|189203.9|189073.9|189203.9|189073.9|189197|189067|5
1735665440000|2024-12-31 17:17:20|189199.4|189069.4|189199.6|189069.6|189199.6|189069.6|189199.4|189069.4|4
1735665470000|2024-12-31 17:17:50|189200.5|189070.5|189200.5|189070.5|189200.5|189070.5|189200.5|189070.5|1
1735665480000|2024-12-31 17:18:00|189202|189072|189238|189031|189238|189072|189202|189031|2
1735665490000|2024-12-31 17:18:10|189239|189032|189199.1|189069.1|189239|189069.1|189199.1|189032|2
1735665500000|2024-12-31 17:18:20|189198.6|189068.6|189198.6|189068.6|189198.6|189068.6|189198.6|189068.6|1
1735665510000|2024-12-31 17:18:30|189198.9|189068.9|189198.6|189068.6|189198.9|189068.9|189198.6|189068.6|2
1735665520000|2024-12-31 17:18:40|189198.9|189068.9|189239|189032|189239|189070.5|189198.9|189032|5
1735665530000|2024-12-31 17:18:50|189184|189054|189183.5|189053.5|189188.9|189058.9|189183.1|189053.1|7
1735665540000|2024-12-31 17:19:00|189183.3|189053.3|189183.8|189053.8|189184|189054|189183|189053|5
1735665550000|2024-12-31 17:19:10|189182.7|189052.7|189116.2|188986.2|189182.7|189052.7|189116.2|188986.2|11
1735665560000|2024-12-31 17:19:20|189108.7|188978.7|189099|188969|189110.5|188980.5|189099|188969|12
1735665570000|2024-12-31 17:19:30|189099.1|188969.1|189087.1|188957.1|189106.7|188976.7|189083.4|188953.4|17
1735665580000|2024-12-31 17:19:40|189087.4|188957.4|189095.2|188965.2|189102.1|188972.1|189086.9|188956.9|16
1735665590000|2024-12-31 17:19:50|189095.5|188965.5|189096.5|188966.5|189099.6|188969.6|189091.7|188961.7|12
1735665600000|2024-12-31 17:20:00|189097.4|188967.4|189076.1|188986.1|189097.4|188986.1|189071|188957.4|14
1735665610000|2024-12-31 17:20:10|189076.6|188986.6|189091.5|189001.5|189097.2|189007.2|189076.6|188986.6|22
1735665620000|2024-12-31 17:20:20|189095.1|189005.1|189098.5|189008.5|189105.4|189015.4|189095.1|189005.1|10
1735665630000|2024-12-31 17:20:30|189099|189009|189104.2|189014.2|189104.2|189014.2|189099|189009|6
1735665640000|2024-12-31 17:20:40|189103.9|189013.9|189111.6|189021.6|189111.9|189021.9|189102.4|189012.4|12
1735665650000|2024-12-31 17:20:50|189112.1|189022.1|189112.1|189022.1|189112.1|189022.1|189112.1|189022.1|1
1735665660000|2024-12-31 17:21:00|189113.1|189023.1|189123.9|189033.9|189123.9|189033.9|189113.1|189023.1|11
1735665670000|2024-12-31 17:21:10|189131.5|189041.5|189131.6|189041.6|189133.8|189043.8|189122.6|189032.6|12
1735665680000|2024-12-31 17:21:20|189131.9|189041.9|189160.2|189070.2|189160.2|189070.2|189131.9|189041.9|9
1735665690000|2024-12-31 17:21:30|189159.5|189069.5|189161.6|189071.6|189173.4|189083.4|189159.2|189069.2|13
1735665700000|2024-12-31 17:21:40|189167.8|189077.8|189169.2|189079.2|189172.8|189082.8|189162.8|189072.8|11
1735665710000|2024-12-31 17:21:50|189174.9|189084.9|189172.4|189082.4|189174.9|189084.9|189171.4|189081.4|3
1735665720000|2024-12-31 17:22:00|189178.7|189088.7|189198.9|189068.9|189199.2|189089.4|189178.7|189068.9|4
1735665730000|2024-12-31 17:22:10|189201.2|189071.2|189199.7|189069.7|189201.2|189071.2|189198.9|189068.9|4
1735665740000|2024-12-31 17:22:20|189200.7|189070.7|189200.4|189070.4|189200.7|189070.7|189200.4|189070.4|2
1735665750000|2024-12-31 17:22:30|189202|189072|189178.3|189088.3|189203|189088.3|189178.3|189064.5|9
1735665760000|2024-12-31 17:22:40|189174.5|189084.5|189168.6|189078.6|189174.5|189084.5|189166.8|189076.8|8
1735665770000|2024-12-31 17:22:50|189166.8|189076.8|189166.8|189076.8|189166.8|189076.8|189166.8|189076.8|1
1735665780000|2024-12-31 17:23:00|189162|189072|189167.5|189077.5|189168|189078|189162|189072|4
1735665800000|2024-12-31 17:23:20|189166.7|189076.7|189178.3|189088.3|189178.5|189088.5|189162|189072|9
1735665810000|2024-12-31 17:23:30|189171.6|189081.6|189171.6|189081.6|189171.6|189081.6|189171.6|189081.6|1
1735665830000|2024-12-31 17:23:50|189170.9|189080.9|189173.5|189083.5|189176.8|189086.8|189170.9|189080.9|6
1735665840000|2024-12-31 17:24:00|189181.1|189091.1|189176.1|189086.1|189181.7|189091.7|189175.3|189085.3|9
1735665860000|2024-12-31 17:24:20|189178|189088|189178|189088|189178|189088|189178|189088|1
1735665870000|2024-12-31 17:24:30|189183|189093|189177|189087|189183|189093|189174.5|189084.5|8
1735665880000|2024-12-31 17:24:40|189178.5|189088.5|189151.4|189061.4|189181|189091|189142.7|189052.7|15
1735665890000|2024-12-31 17:24:50|189151.6|189061.6|189163.1|189073.1|189163.1|189073.1|189148.4|189058.4|9
1735665900000|2024-12-31 17:25:00|189162.6|189072.6|189184.7|189054.7|189220.2|189090.2|189150.4|189020.4|9
1735665910000|2024-12-31 17:25:10|189162.2|189072.2|189155.8|189065.8|189162.2|189072.2|189152.6|189062.6|21
1735665920000|2024-12-31 17:25:20|189148.4|189058.4|189129.4|189039.4|189148.4|189058.4|189129.1|189039.1|16
1735665930000|2024-12-31 17:25:30|189128.4|189038.4|189153.3|189063.3|189153.3|189063.3|189127.4|189037.4|12
1735665940000|2024-12-31 17:25:40|189148.2|189058.2|189155.4|189065.4|189155.4|189065.4|189147.4|189057.4|10
1735665950000|2024-12-31 17:25:50|189155|189065|189156|189066|189162.5|189072.5|189153.8|189063.8|10
1735665960000|2024-12-31 17:26:00|189152.4|189062.4|189113.3|188983.3|189185.2|189065.2|189088.6|188958.6|17
1735665970000|2024-12-31 17:26:10|189116.5|188986.5|189085|188955|189117|188987|189072.4|188942.4|18
1735665980000|2024-12-31 17:26:20|189080.1|188950.1|189082|188952|189082.8|188952.8|189075|188945|14
1735665990000|2024-12-31 17:26:30|189084.4|188954.4|189083.8|188953.8|189089.9|188959.9|189079.6|188949.6|10
1735666000000|2024-12-31 17:26:40|189083.5|188953.5|189074.2|188944.2|189083.7|188953.7|189074.2|188944.2|12
1735666010000|2024-12-31 17:26:50|189074.5|188944.5|189072.2|188942.2|189074.5|188944.5|189072.2|188942.2|6
1735666020000|2024-12-31 17:27:00|189076.8|188946.8|189103.2|188973.2|189106.9|188976.9|189076.8|188946.8|27
1735666030000|2024-12-31 17:27:10|189107.8|188977.8|189119.7|188989.7|189123.3|188993.3|189107.8|188977.8|14
1735666040000|2024-12-31 17:27:20|189121.9|188991.9|189127.2|188997.2|189129.9|188999.9|189121.9|188991.9|8
1735666050000|2024-12-31 17:27:30|189123.7|188993.7|189123.2|188993.2|189125.7|188995.7|189120.7|188990.7|9
1735666060000|2024-12-31 17:27:40|189126.9|188996.9|189129.6|188999.6|189130.8|189000.8|189126.9|188996.9|5
1735666080000|2024-12-31 17:28:00|189130.8|189000.8|189124.6|188994.6|189130.8|189000.8|189122.6|188992.6|5
1735666090000|2024-12-31 17:28:10|189128.7|188998.7|189138.6|189008.6|189149.2|189019.2|189127.4|188997.4|20
1735666100000|2024-12-31 17:28:20|189131.8|189001.8|189112.6|189022.6|189131.8|189023.8|189112.6|189000.3|9
1735666110000|2024-12-31 17:28:30|189109|189019|189113.6|189023.6|189117.6|189027.6|189107|189017|8
1735666120000|2024-12-31 17:28:40|189112.8|189022.8|189120.2|189030.2|189120.2|189030.2|189112.3|189022.3|4
1735666130000|2024-12-31 17:28:50|189120.4|189030.4|189108.3|189018.3|189120.4|189030.4|189108.3|189018.3|4
1735666140000|2024-12-31 17:29:00|189111.3|189021.3|189133.3|189043.3|189135.3|189045.3|189111.3|189021.3|13
1735666150000|2024-12-31 17:29:10|189133.1|189043.1|189133.3|189043.3|189135.9|189045.9|189125.2|189035.2|10
1735666160000|2024-12-31 17:29:20|189127.8|189037.8|189117.8|189027.8|189127.8|189037.8|189112.6|189022.6|11
1735666170000|2024-12-31 17:29:30|189121.8|189031.8|189118|189028|189121.8|189031.8|189118|189028|2
1735666180000|2024-12-31 17:29:40|189114|189024|189114.6|189024.6|189118.6|189028.6|189114|189024|7
1735666190000|2024-12-31 17:29:50|189118.3|189028.3|189107.2|189017.2|189118.3|189028.3|189106.4|189016.4|8
1735666200000|2024-12-31 17:30:00|189112.2|189022.2|189112.3|189022.3|189118.1|189028.1|189108.6|189018.6|11
1735666210000|2024-12-31 17:30:10|189113.3|189023.3|189123.5|189033.5|189123.7|189033.7|189112.3|189022.3|9
1735666220000|2024-12-31 17:30:20|189123.7|189033.7|189147.5|189057.5|189153.1|189063.1|189123.7|189033.7|12
1735666230000|2024-12-31 17:30:30|189155.5|189065.5|189174.6|189084.6|189175.1|189085.1|189155.5|189065.5|14
1735666240000|2024-12-31 17:30:40|189174.9|189084.9|189169.7|189079.7|189176.6|189086.6|189165.3|189075.3|9
1735666250000|2024-12-31 17:30:50|189173.6|189083.6|189173.7|189083.7|189177.4|189087.4|189173.4|189083.4|5
1735666260000|2024-12-31 17:31:00|189179.1|189089.1|189174.4|189084.4|189179.3|189089.3|189173.5|189083.5|11
1735666270000|2024-12-31 17:31:10|189176.1|189086.1|189174.6|189084.6|189178.1|189088.1|189172.8|189082.8|12
1735666280000|2024-12-31 17:31:20|189178.5|189088.5|189173.2|189083.2|189178.5|189088.5|189173.2|189083.2|2
1735666290000|2024-12-31 17:31:30|189170.2|189080.2|189167.3|189077.3|189171.5|189081.5|189167.3|189077.3|3
1735666300000|2024-12-31 17:31:40|189167.6|189077.6|189157.8|189067.8|189167.6|189077.6|189157.8|189067.8|7
1735666310000|2024-12-31 17:31:50|189146.9|189056.9|189146.9|189056.9|189146.9|189056.9|189146.9|189056.9|1
1735666320000|2024-12-31 17:32:00|189152.6|189062.6|189155.4|189025.4|189156.7|189062.6|189145.5|189025.4|8
1735666330000|2024-12-31 17:32:10|189156|189026|189118.4|188988.4|189156.3|189026.3|189116.9|188986.9|20
1735666340000|2024-12-31 17:32:20|189125.1|188995.1|189123.7|188993.7|189130.4|189000.4|189120.3|188990.3|17
1735666350000|2024-12-31 17:32:30|189123.5|188993.5|189123.8|188993.8|189124.3|188994.3|189123.4|188993.4|8
1735666360000|2024-12-31 17:32:40|189123.7|188993.7|189123.8|188993.8|189123.8|188993.8|189123.7|188993.7|2
1735666370000|2024-12-31 17:32:50|189122.7|188992.7|189128.8|188998.8|189128.8|188998.8|189122.3|188992.3|4
1735666380000|2024-12-31 17:33:00|189125.2|188995.2|189125.2|188995.2|189125.2|188995.2|189125.2|188995.2|1
1735666390000|2024-12-31 17:33:10|189123.7|188993.7|189126.2|188996.2|189126.7|188996.7|189123.7|188993.7|5
1735666400000|2024-12-31 17:33:20|189129.7|188999.7|189130|189000|189130|189000|189126|188996|7
1735666410000|2024-12-31 17:33:30|189126|188996|189119.9|188989.9|189126.5|188996.5|189119.9|188989.9|3
1735666420000|2024-12-31 17:33:40|189128.3|188998.3|189130.8|189000.8|189132.6|189002.6|189128.3|188998.3|8
1735666430000|2024-12-31 17:33:50|189132.6|189002.6|189133.6|189003.6|189133.6|189003.6|189132.6|189002.6|2
1735666440000|2024-12-31 17:34:00|189132.3|189002.3|189108.3|189018.3|189132.3|189022.6|189108.3|189002.3|7
1735666450000|2024-12-31 17:34:10|189110|189020|189144.3|189014.3|189144.3|189020|189110|189000|7
1735666460000|2024-12-31 17:34:20|189127.8|189037.8|189109|189019|189127.8|189037.8|189107.5|189017.5|9
1735666470000|2024-12-31 17:34:30|189109.3|189019.3|189108.8|189018.8|189109.3|189019.3|189108.8|189018.8|2
1735666480000|2024-12-31 17:34:40|189104.7|189014.7|189112.9|189022.9|189115.4|189025.4|189100.9|189010.9|11
1735666490000|2024-12-31 17:34:50|189115.7|189025.7|189112.9|189022.9|189119.6|189029.6|189108.4|189018.4|11
1735666500000|2024-12-31 17:35:00|189110.6|189020.6|189106.2|189016.2|189111.6|189021.6|189106.2|189016.2|10
1735666510000|2024-12-31 17:35:10|189091.4|189001.4|189089.8|188999.8|189093.3|189003.3|189088.6|188998.6|6
1735666520000|2024-12-31 17:35:20|189089.6|188999.6|189095.3|189005.3|189109|189019|189088.3|188998.3|24
1735666530000|2024-12-31 17:35:30|189099.3|189009.3|189110.6|189020.6|189111|189021|189099.3|189009.3|11
1735666540000|2024-12-31 17:35:40|189109.5|189019.5|189116.1|189026.1|189116.1|189026.1|189109.3|189019.3|7
1735666550000|2024-12-31 17:35:50|189112.2|189022.2|189117.3|189027.3|189117.3|189027.3|189111.9|189021.9|5
1735666560000|2024-12-31 17:36:00|189119.5|189029.5|189114.5|189024.5|189119.5|189029.5|189107.7|189017.7|9
1735666570000|2024-12-31 17:36:10|189111.5|189021.5|189107.7|189017.7|189112|189022|189107.7|189017.7|8
1735666580000|2024-12-31 17:36:20|189110.7|189020.7|189094.9|189004.9|189110.7|189020.7|189094.9|189004.9|14
1735666590000|2024-12-31 17:36:30|189095.2|189005.2|189094.4|189004.4|189095.2|189005.2|189094|189004|8
1735666600000|2024-12-31 17:36:40|189098.7|189008.7|189111.1|189021.1|189112.6|189022.6|189093.2|189003.2|13
1735666610000|2024-12-31 17:36:50|189112.1|189022.1|189106.8|189016.8|189112.1|189022.1|189106.8|189016.8|5
1735666620000|2024-12-31 17:37:00|189109.1|189019.1|189112.7|189022.7|189112.7|189022.7|189105.8|189015.8|5
1735666630000|2024-12-31 17:37:10|189115|189025|189106.6|189016.6|189115|189025|189106.6|189016.6|3
1735666640000|2024-12-31 17:37:20|189108.6|189018.6|189095.5|189005.5|189109.4|189019.4|189095.5|189005.5|12
1735666650000|2024-12-31 17:37:30|189092.8|189002.8|189098.3|189008.3|189099.1|189009.1|189092.8|189002.8|8
1735666660000|2024-12-31 17:37:40|189096.1|189006.1|189107.3|189017.3|189112.4|189022.4|189092.4|189002.4|17
1735666670000|2024-12-31 17:37:50|189109.1|189019.1|189114.1|189024.1|189114.1|189024.1|189109.1|189019.1|3
1735666680000|2024-12-31 17:38:00|189110.1|189020.1|189105.1|189015.1|189110.1|189020.1|189103.9|189013.9|11
1735666690000|2024-12-31 17:38:10|189104.4|189014.4|189093.9|189003.9|189104.9|189014.9|189092.6|189002.6|9
1735666700000|2024-12-31 17:38:20|189094.9|189004.9|189105.7|189015.7|189112.1|189022.1|189093.9|189003.9|10
1735666710000|2024-12-31 17:38:30|189105.9|189015.9|189106.5|189016.5|189110.2|189020.2|189105.9|189015.9|5
1735666720000|2024-12-31 17:38:40|189103.8|189013.8|189107|189017|189107|189017|189102.8|189012.8|6
1735666730000|2024-12-31 17:38:50|189110.8|189020.8|189105.4|189015.4|189110.8|189020.8|189102.9|189012.9|7
1735666740000|2024-12-31 17:39:00|189106.9|189016.9|189108.9|189018.9|189115.5|189025.5|189106.8|189016.8|10
1735666750000|2024-12-31 17:39:10|189107.4|189017.4|189104.8|189014.8|189108.9|189018.9|189099|189009|17
1735666760000|2024-12-31 17:39:20|189104.6|189014.6|189101|189011|189104.6|189014.6|189094.4|189004.4|22
1735666770000|2024-12-31 17:39:30|189102.1|189012.1|189110.4|189020.4|189110.4|189020.4|189099.7|189009.7|11
1735666780000|2024-12-31 17:39:40|189111.9|189021.9|189113.9|189023.9|189113.9|189023.9|189111.6|189021.6|4
1735666790000|2024-12-31 17:39:50|189133.8|189003.8|189132.6|189002.6|189135.6|189005.6|189131|189001|7
1735666800000|2024-12-31 17:40:00|189130.1|189000.1|189134.8|189004.8|189134.8|189004.8|189130.1|189000.1|3
1735666810000|2024-12-31 17:40:10|189132.6|189002.6|189136.1|189006.1|189136.1|189006.1|189132.6|189002.6|5
1735666820000|2024-12-31 17:40:20|189134.3|189004.3|189129.6|188999.6|189148|189018|189129.6|188999.6|13
1735666830000|2024-12-31 17:40:30|189129.8|188999.8|189125.3|188995.3|189129.8|188999.8|189123.8|188993.8|12
1735666840000|2024-12-31 17:40:40|189124.1|188994.1|189129.8|188999.8|189130.6|189000.6|189124.1|188994.1|10
1735666850000|2024-12-31 17:40:50|189130.8|189000.8|189135|189005|189135|189005|189128.3|188998.3|5
1735666860000|2024-12-31 17:41:00|189137.5|189007.5|189136.5|189006.5|189137.5|189007.5|189132.5|189002.5|4
1735666870000|2024-12-31 17:41:10|189132.5|189002.5|189118.1|188988.1|189132.5|189002.5|189111.5|188981.5|25
1735666880000|2024-12-31 17:41:20|189121.9|188991.9|189125.8|188995.8|189128.4|188998.4|189117.5|188987.5|13
1735666890000|2024-12-31 17:41:30|189127.1|188997.1|189135.6|189005.6|189135.6|189005.6|189124.3|188994.3|14
1735666900000|2024-12-31 17:41:40|189135.3|189005.3|189125.9|188995.9|189135.6|189005.6|189125.9|188995.9|19
1735666910000|2024-12-31 17:41:50|189126.4|188996.4|189123.9|188993.9|189126.4|188996.4|189122.9|188992.9|11
1735666920000|2024-12-31 17:42:00|189123.4|188993.4|189128.7|188998.7|189131|189001|189113.8|188983.8|18
1735666930000|2024-12-31 17:42:10|189129|188999|189125.1|188995.1|189130|189000|189119.6|188989.6|11
1735666940000|2024-12-31 17:42:20|189129.4|188999.4|189124.1|188994.1|189129.4|188999.4|189121.9|188991.9|9
1735666950000|2024-12-31 17:42:30|189130.8|189000.8|189118|189028|189143.3|189028|189118|189000.3|14
1735666960000|2024-12-31 17:42:40|189121.8|189031.8|189115.7|189025.7|189121.8|189031.8|189115.7|189025.7|3
1735666970000|2024-12-31 17:42:50|189111.2|189021.2|189109.4|189019.4|189114.8|189024.8|189108.1|189018.1|9
1735666980000|2024-12-31 17:43:00|189108.6|189018.6|189109.4|189019.4|189111.9|189021.9|189106.4|189016.4|7
1735666990000|2024-12-31 17:43:10|189107.4|189017.4|189112.8|189022.8|189118.7|189028.7|189107.4|189017.4|5
1735667000000|2024-12-31 17:43:20|189112|189022|189120.6|189030.6|189122.8|189032.8|189112|189022|7
1735667010000|2024-12-31 17:43:30|189122.8|189032.8|189124.1|189034.1|189124.1|189034.1|189121.1|189031.1|4
1735667030000|2024-12-31 17:43:50|189124.6|189034.6|189129.5|189039.5|189129.5|189039.5|189124.6|189034.6|2
1735667040000|2024-12-31 17:44:00|189114.2|189024.2|189120|189030|189120|189030|189114.2|189024.2|5
1735667050000|2024-12-31 17:44:10|189120.4|189030.4|189118.1|189028.1|189120.6|189030.6|189111.9|189021.9|8
1735667060000|2024-12-31 17:44:20|189121.5|189031.5|189121.8|189031.8|189122|189032|189121.5|189031.5|4
1735667070000|2024-12-31 17:44:30|189117.6|189027.6|189117.6|189027.6|189117.6|189027.6|189117.6|189027.6|1
1735667080000|2024-12-31 17:44:40|189118.3|189028.3|189123.6|189033.6|189123.6|189033.6|189118.3|189028.3|2
1735667100000|2024-12-31 17:45:00|189123.1|189033.1|189161.9|189071.9|189164.2|189074.2|189123.1|189033.1|7
1735667110000|2024-12-31 17:45:10|189162.4|189072.4|189166|189076|189169.6|189079.6|189162.4|189072.4|13
1735667120000|2024-12-31 17:45:20|189165.7|189075.7|189169.3|189079.3|189169.3|189079.3|189160.1|189070.1|9
1735667130000|2024-12-31 17:45:30|189163.4|189073.4|189161.4|189071.4|189168.8|189078.8|189160.4|189070.4|6
1735667140000|2024-12-31 17:45:40|189162.4|189072.4|189160.9|189070.9|189162.4|189072.4|189160.9|189070.9|2
1735667150000|2024-12-31 17:45:50|189160.1|189070.1|189159.4|189069.4|189161.6|189071.6|189159.4|189069.4|3
1735667160000|2024-12-31 17:46:00|189161.6|189071.6|189164|189074|189164.5|189074.5|189160.6|189070.6|6
1735667170000|2024-12-31 17:46:10|189160|189070|189166.5|189076.5|189166.5|189076.5|189160|189070|2
1735667180000|2024-12-31 17:46:20|189156.8|189066.8|189161.5|189071.5|189163.2|189073.2|189151.2|189061.2|9
1735667190000|2024-12-31 17:46:30|189162.9|189072.9|189168.8|189078.8|189168.8|189078.8|189162.9|189072.9|2
1735667200000|2024-12-31 17:46:40|189168.6|189078.6|189168.8|189078.8|189173.5|189083.5|189165|189075|10
1735667210000|2024-12-31 17:46:50|189173|189083|189168.6|189078.6|189173|189083|189168.6|189078.6|2
1735667220000|2024-12-31 17:47:00|189172.3|189082.3|189174.1|189084.1|189174.1|189084.1|189171.6|189081.6|4
1735667230000|2024-12-31 17:47:10|189179.4|189089.4|189174.7|189084.7|189179.4|189089.4|189174.7|189084.7|3
1735667240000|2024-12-31 17:47:20|189175.7|189085.7|189174.4|189084.4|189175.7|189085.7|189173.4|189083.4|8
1735667250000|2024-12-31 17:47:30|189155.3|189065.3|189158.1|189068.1|189165.1|189075.1|189148.3|189058.3|8
1735667260000|2024-12-31 17:47:40|189157.9|189067.9|189148.8|189058.8|189160.1|189070.1|189148.8|189058.8|8
1735667270000|2024-12-31 17:47:50|189144.3|189054.3|189149.5|189059.5|189151.2|189061.2|189144.3|189054.3|5
1735667280000|2024-12-31 17:48:00|189153.8|189063.8|189150.9|189060.9|189153.8|189063.8|189148.9|189058.9|11
1735667290000|2024-12-31 17:48:10|189151.3|189061.3|189154|189064|189157.1|189067.1|189151.3|189061.3|3
1735667300000|2024-12-31 17:48:20|189153.8|189063.8|189152.6|189062.6|189158.3|189068.3|189149.6|189059.6|6
1735667310000|2024-12-31 17:48:30|189157.8|189067.8|189161.9|189071.9|189165.9|189075.9|189152.9|189062.9|14
1735667320000|2024-12-31 17:48:40|189163.9|189073.9|189170.8|189080.8|189177.8|189087.8|189163.9|189073.9|9
1735667330000|2024-12-31 17:48:50|189175.8|189085.8|189168.3|189078.3|189175.8|189085.8|189168.3|189078.3|3
1735667340000|2024-12-31 17:49:00|189174.9|189084.9|189161.4|189071.4|189174.9|189084.9|189159.2|189069.2|10
1735667350000|2024-12-31 17:49:10|189161|189071|189153.7|189063.7|189167.1|189077.1|189152|189062|8
1735667360000|2024-12-31 17:49:20|189150.7|189060.7|189152|189062|189154.7|189064.7|189143.9|189053.9|8
1735667370000|2024-12-31 17:49:30|189151|189061|189155.9|189065.9|189155.9|189065.9|189151|189061|2
1735667380000|2024-12-31 17:49:40|189159.6|189069.6|189161|189071|189171.1|189081.1|189158.3|189068.3|7
1735667390000|2024-12-31 17:49:50|189166.9|189076.9|189152.3|189062.3|189166.9|189076.9|189147.5|189057.5|7
1735667400000|2024-12-31 17:50:00|189151.1|189061.1|189149.3|189059.3|189151.1|189061.1|189149.3|189059.3|2
1735667410000|2024-12-31 17:50:10|189142.3|189052.3|189125.8|189035.8|189142.3|189052.3|189124.9|189034.9|14
1735667420000|2024-12-31 17:50:20|189129.3|189039.3|189125.2|189035.2|189129.3|189039.3|189125.2|189035.2|2
1735667430000|2024-12-31 17:50:30|189124.7|189034.7|189127.7|189037.7|189135|189045|189124.7|189034.7|7
1735667440000|2024-12-31 17:50:40|189124.7|189034.7|189101.2|189011.2|189127.5|189037.5|189098.5|189008.5|9
1735667450000|2024-12-31 17:50:50|189097.5|189007.5|189097.5|189007.5|189097.5|189007.5|189097.5|189007.5|1
1735667460000|2024-12-31 17:51:00|189103.5|189013.5|189082.6|188992.6|189103.5|189013.5|189082.6|188992.6|12
1735667470000|2024-12-31 17:51:10|189089.5|188999.5|189074.9|188984.9|189089.5|188999.5|189074.2|188984.2|7
1735667480000|2024-12-31 17:51:20|189072.6|188982.6|189075.4|188985.4|189075.4|188985.4|189072.6|188982.6|2
1735667490000|2024-12-31 17:51:30|189075.6|188985.6|189080.8|188990.8|189084.3|188994.3|189068.9|188978.9|11
1735667500000|2024-12-31 17:51:40|189076.8|188986.8|189077.4|188987.4|189080.4|188990.4|189072.7|188982.7|5
1735667510000|2024-12-31 17:51:50|189073.6|188983.6|189082.4|188992.4|189086.6|188996.6|189067.7|188977.7|16
1735667520000|2024-12-31 17:52:00|189093|189003|189076.5|188986.5|189093|189003|189071.6|188981.6|10
1735667530000|2024-12-31 17:52:10|189077.2|188987.2|189073.7|188983.7|189077.2|188987.2|189073.7|188983.7|2
1735667540000|2024-12-31 17:52:20|189072.7|188982.7|189090.1|189000.1|189093.8|189003.8|189072.7|188982.7|7
1735667550000|2024-12-31 17:52:30|189091.1|189001.1|189091.5|189001.5|189098.6|189008.6|189091.1|189001.1|6
1735667560000|2024-12-31 17:52:40|189089|188999|189083.4|188993.4|189089|188999|189081.9|188991.9|8
1735667580000|2024-12-31 17:53:00|189079.1|188989.1|189057.9|188967.9|189079.1|188989.1|189054.2|188964.2|10
1735667590000|2024-12-31 17:53:10|189052.5|188962.5|189052.5|188962.5|189052.5|188962.5|189052.5|188962.5|1
1735667600000|2024-12-31 17:53:20|189049.7|188959.7|189047.8|188957.8|189053|188963|189047.2|188957.2|7
1735667610000|2024-12-31 17:53:30|189047.3|188957.3|189058.7|188968.7|189062.7|188972.7|189041.2|188951.2|14
1735667620000|2024-12-31 17:53:40|189056|188966|189056|188966|189056|188966|189056|188966|1
1735667630000|2024-12-31 17:53:50|189055.8|188965.8|189057.2|188967.2|189057.5|188967.5|189055.8|188965.8|4
1735667640000|2024-12-31 17:54:00|189057.3|188967.3|189061.5|188971.5|189061.5|188971.5|189057.3|188967.3|4
1735667670000|2024-12-31 17:54:30|189059.5|188969.5|189048.4|188958.4|189077.5|188969.5|189044.6|188941.5|9
1735667680000|2024-12-31 17:54:40|189043|188953|189044|188954|189051.7|188961.7|189042.3|188952.3|10
1735667690000|2024-12-31 17:54:50|189040|188950|189039.5|188949.5|189040|188950|189039.5|188949.5|2
1735667700000|2024-12-31 17:55:00|189034|188944|189023.8|188933.8|189034|188944|189023.8|188933.8|5
1735667710000|2024-12-31 17:55:10|189023.5|188933.5|189025.9|188935.9|189030.4|188940.4|189023.5|188933.5|5
1735667720000|2024-12-31 17:55:20|189032.7|188942.7|189032.1|188942.1|189036.8|188946.8|189027.2|188937.2|6
1735667730000|2024-12-31 17:55:30|189046.7|188956.7|189028.3|188938.3|189046.7|188956.7|189026.5|188936.5|12
1735667740000|2024-12-31 17:55:40|189027.5|188937.5|189028.5|188938.5|189028.5|188938.5|189025.3|188935.3|10
1735667750000|2024-12-31 17:55:50|189031|188941|189030.5|188940.5|189034.9|188944.9|189030.5|188940.5|3
1735667760000|2024-12-31 17:56:00|189034.7|188944.7|189025.7|188935.7|189034.7|188944.7|189025.7|188935.7|6
1735667770000|2024-12-31 17:56:10|189025|188935|189020.8|188930.8|189025|188935|189011.4|188921.4|14
1735667780000|2024-12-31 17:56:20|189021|188931|189006.9|188916.9|189021|188931|189005.8|188915.8|7
1735667790000|2024-12-31 17:56:30|189005|188915|189007.8|188917.8|189007.8|188917.8|188998.9|188908.9|15
1735667800000|2024-12-31 17:56:40|189010.7|188920.7|189021.1|188931.1|189026.2|188936.2|189006.1|188916.1|23
1735667810000|2024-12-31 17:56:50|189025.1|188935.1|189015.6|188925.6|189025.1|188935.1|189010.1|188920.1|8
1735667820000|2024-12-31 17:57:00|189013.4|188923.4|189000.6|188910.6|189014.9|188924.9|188999.6|188909.6|11
1735667830000|2024-12-31 17:57:10|188992.6|188902.6|188988|188898|188992.6|188902.6|188982.3|188892.3|12
1735667840000|2024-12-31 17:57:20|188991.7|188901.7|188986.3|188896.3|188991.9|188901.9|188984.2|188894.2|11
1735667850000|2024-12-31 17:57:30|188987.5|188897.5|188994.8|188904.8|189004|188914|188987.3|188897.3|21
1735667860000|2024-12-31 17:57:40|188997.2|188907.2|188984.5|188894.5|189002|188912|188984.5|188894.5|18
1735667870000|2024-12-31 17:57:50|188989.4|188899.4|188981.7|188891.7|188989.4|188899.4|188977.9|188887.9|9
1735667880000|2024-12-31 17:58:00|188981.9|188891.9|188987.1|188897.1|188991.5|188901.5|188980.3|188890.3|20
1735667890000|2024-12-31 17:58:10|188987.7|188897.7|188992.2|188902.2|188995.2|188905.2|188982.5|188892.5|9
1735667900000|2024-12-31 17:58:20|188996.2|188906.2|189000.7|188910.7|189006.8|188916.8|188990.9|188900.9|14
1735667910000|2024-12-31 17:58:30|189005.6|188915.6|189005|188875|189009.1|188919.1|188975.7|188872.6|22
1735667920000|2024-12-31 17:58:40|189000.8|188870.8|189002.2|188872.2|189006.3|188876.3|188996.9|188866.9|13
1735667930000|2024-12-31 17:58:50|188998.7|188868.7|189013.4|188883.4|189020.1|188890.1|188998.7|188868.7|21
1735667940000|2024-12-31 17:59:00|189011.6|188881.6|188990.4|188900.4|189018.2|188909.1|188990.4|188881.4|16
1735667950000|2024-12-31 17:59:10|188994.7|188904.7|188999.9|188909.9|189003.3|188913.3|188989.1|188899.1|28
1735667960000|2024-12-31 17:59:20|188998.7|188908.7|188990.9|188900.9|189001|188911|188987.1|188897.1|15
1735667970000|2024-12-31 17:59:30|188987.3|188897.3|189029.5|188939.5|189029.5|188939.5|188987.3|188897.3|26
1735667980000|2024-12-31 17:59:40|189030.2|188940.2|189030.3|188940.3|189055.9|188944.3|189024|188912.2|33
1735667990000|2024-12-31 17:59:50|189027.1|188937.1|189030.4|188940.4|189031.7|188941.7|189020|188930|34
1735668000000|2024-12-31 18:00:00|189026.1|188936.1|189073.6|188943.6|189082.3|188972.5|189026.1|188912.8|36
1735668010000|2024-12-31 18:00:10|189069.3|188939.3|189109.6|188979.6|189119.1|189003.1|189069|188939|26
1735668020000|2024-12-31 18:00:20|189104.2|188974.2|189113.3|188983.3|189116.8|188986.8|189104.2|188974.2|18
1735668030000|2024-12-31 18:00:30|189118.1|188988.1|189083.1|188993.1|189118.1|188993.1|189083.1|188972.6|23
1735668040000|2024-12-31 18:00:40|189079.3|188989.3|189085.2|188995.2|189089.2|188999.2|189075.8|188985.8|23
1735668050000|2024-12-31 18:00:50|189083.2|188993.2|189092.6|189002.6|189098.9|189008.9|189079.7|188989.7|15
1735668060000|2024-12-31 18:01:00|189088.5|188998.5|189082|188992|189089.8|188999.8|189079.9|188989.9|11
1735668070000|2024-12-31 18:01:10|189085.6|188995.6|189087.1|188997.1|189092.7|189002.7|189082.2|188992.2|15
1735668080000|2024-12-31 18:01:20|189086.6|188996.6|189095.7|189005.7|189097.6|189007.6|189080.5|188990.5|12
1735668090000|2024-12-31 18:01:30|189094.9|189004.9|189083.6|188993.6|189098.1|189008.1|189079.8|188989.8|13
1735668100000|2024-12-31 18:01:40|189092|189002|189070.2|188980.2|189092.5|189002.5|189070.2|188980.2|19
1735668110000|2024-12-31 18:01:50|189066.7|188976.7|189066.3|188976.3|189066.7|188976.7|189057.1|188967.1|12
1735668120000|2024-12-31 18:02:00|189071.9|188981.9|189067.1|188977.1|189077.7|188987.7|189065.7|188975.7|17
1735668130000|2024-12-31 18:02:10|189062.3|188972.3|189060.3|188970.3|189068.7|188978.7|189056.5|188966.5|18
1735668140000|2024-12-31 18:02:20|189060.7|188970.7|189053.8|188963.8|189060.8|188970.8|189052.1|188962.1|12
1735668150000|2024-12-31 18:02:30|189056.3|188966.3|189058.1|188968.1|189062.2|188972.2|189056.3|188966.3|7
1735668160000|2024-12-31 18:02:40|189056.1|188966.1|189056.1|188966.1|189056.1|188966.1|189056.1|188966.1|1
1735668170000|2024-12-31 18:02:50|189061.9|188971.9|189058.9|188968.9|189066.4|188976.4|189058.9|188968.9|4
1735668180000|2024-12-31 18:03:00|189055|188965|189050.7|188960.7|189055.2|188965.2|189046.9|188956.9|10
1735668190000|2024-12-31 18:03:10|189038.9|188948.9|189042.8|188952.8|189047.1|188957.1|189038.9|188948.9|4
1735668200000|2024-12-31 18:03:20|189041.8|188951.8|189058.6|188968.6|189060|188970|189041.8|188951.8|19
1735668210000|2024-12-31 18:03:30|189064.5|188974.5|189058.6|188968.6|189066.8|188976.8|189054.7|188964.7|15
1735668220000|2024-12-31 18:03:40|189062.3|188972.3|189063|188973|189064.4|188974.4|189058.4|188968.4|12
1735668230000|2024-12-31 18:03:50|189064.8|188974.8|189055.5|188965.5|189064.8|188974.8|189051.9|188961.9|6
1735668240000|2024-12-31 18:04:00|189051.9|188961.9|189048.2|188958.2|189052.9|188962.9|189046.1|188956.1|12
1735668250000|2024-12-31 18:04:10|189045.4|188955.4|189045|188955|189049.1|188959.1|189040|188950|16
1735668260000|2024-12-31 18:04:20|189049.5|188959.5|189051.5|188961.5|189056.6|188966.6|189047.8|188957.8|13
1735668270000|2024-12-31 18:04:30|189052.7|188962.7|189055.7|188965.7|189056.5|188966.5|189045.7|188955.7|11
1735668280000|2024-12-31 18:04:40|189060|188970|189043.7|188953.7|189060|188970|189041.9|188951.9|15
1735668290000|2024-12-31 18:04:50|189044.1|188954.1|189036.8|188946.8|189044.8|188954.8|189034.9|188944.9|10
1735668300000|2024-12-31 18:05:00|189037.3|188947.3|189035.4|188945.4|189037.3|188947.3|189030.4|188940.4|8
1735668310000|2024-12-31 18:05:10|189036.6|188946.6|189041.2|188951.2|189042.9|188952.9|189031.2|188941.2|8
1735668320000|2024-12-31 18:05:20|189037|188947|189035|188945|189037|188947|189035|188945|8
1735668330000|2024-12-31 18:05:30|189033.2|188943.2|189003.8|188913.8|189033.2|188943.2|189003.8|188913.8|7
1735668340000|2024-12-31 18:05:40|189002.8|188912.8|189004.8|188914.8|189015.1|188925.1|189002.8|188912.8|8
1735668350000|2024-12-31 18:05:50|189000.2|188910.2|189012.2|188922.2|189013|188923|189000.2|188910.2|12
1735668360000|2024-12-31 18:06:00|189010.2|188920.2|189015.5|188925.5|189020.5|188930.5|189010.2|188920.2|15
1735668370000|2024-12-31 18:06:10|189020.4|188930.4|189018.4|188928.4|189023.7|188933.7|189013.6|188923.6|17
1735668380000|2024-12-31 18:06:20|189024.5|188934.5|189027|188937|189032.3|188942.3|189021.6|188931.6|12
1735668390000|2024-12-31 18:06:30|189028.8|188938.8|189017.5|188927.5|189032.2|188942.2|189016.4|188926.4|8
1735668400000|2024-12-31 18:06:40|189017.3|188927.3|189023.1|188933.1|189030|188940|189017.3|188927.3|7
1735668410000|2024-12-31 18:06:50|189028.5|188938.5|189024.1|188934.1|189029|188939|189015.8|188925.8|11
1735668420000|2024-12-31 18:07:00|189022.9|188932.9|189018.7|188928.7|189025.5|188935.5|189010.1|188920.1|16
1735668430000|2024-12-31 18:07:10|189018.4|188928.4|189014|188924|189019.9|188929.9|189010.9|188920.9|7
1735668440000|2024-12-31 18:07:20|189021.4|188931.4|189007.9|188917.9|189026.7|188936.7|189007.6|188917.6|10
1735668450000|2024-12-31 18:07:30|189008.6|188918.6|188998.2|188908.2|189008.6|188918.6|188992.6|188902.6|17
1735668460000|2024-12-31 18:07:40|188998|188908|188989.1|188899.1|188998|188908|188989.1|188899.1|10
1735668470000|2024-12-31 18:07:50|188990.3|188900.3|189028.5|188938.5|189028.5|188938.5|188990.3|188900.3|16
1735668480000|2024-12-31 18:08:00|189027.5|188937.5|189026.3|188936.3|189029.3|188939.3|189024|188934|7
1735668490000|2024-12-31 18:08:10|189027.4|188937.4|189027.4|188937.4|189027.4|188937.4|189027.4|188937.4|1
1735668500000|2024-12-31 18:08:20|189025.7|188935.7|189026.4|188936.4|189026.4|188936.4|189025.7|188935.7|2
1735668510000|2024-12-31 18:08:30|189030.9|188940.9|189030.2|188940.2|189030.9|188940.9|189025.3|188935.3|7
1735668520000|2024-12-31 18:08:40|189030.4|188940.4|189026.3|188936.3|189033.6|188943.6|189025|188935|8
1735668530000|2024-12-31 18:08:50|189033|188943|189043|188953|189043|188953|189026.4|188936.4|8
1735668540000|2024-12-31 18:09:00|189041.5|188951.5|189043.4|188953.4|189048.5|188958.5|189041.5|188951.5|11
1735668550000|2024-12-31 18:09:10|189048.5|188958.5|189048|188958|189050.2|188960.2|189040.7|188950.7|17
1735668560000|2024-12-31 18:09:20|189048.5|188958.5|189042.9|188952.9|189050.8|188960.8|189041.3|188951.3|18
1735668570000|2024-12-31 18:09:30|189042.2|188952.2|189026.6|188936.6|189042.2|188952.2|189026.6|188936.6|7
1735668580000|2024-12-31 18:09:40|189031.3|188941.3|189027|188937|189031.3|188941.3|189025.4|188935.4|5
1735668590000|2024-12-31 18:09:50|189033|188943|189028.8|188938.8|189050.1|188960.1|189025.2|188935.2|16
1735668600000|2024-12-31 18:10:00|189032.6|188942.6|189086.8|188956.8|189086.8|188977.3|189028.1|188938.1|17
1735668610000|2024-12-31 18:10:10|189083.8|188953.8|189083.6|188953.6|189085.1|188955.1|189077.2|188947.2|12
1735668620000|2024-12-31 18:10:20|189084.8|188954.8|189089|188999|189099.6|188999|189079|188954.8|18
1735668630000|2024-12-31 18:10:30|189089.8|188999.8|189094.4|189004.4|189102.4|189012.4|189085.6|188995.6|15
1735668640000|2024-12-31 18:10:40|189097.3|189007.3|189098.4|189008.4|189107.1|189017.1|189094|189004|13
1735668650000|2024-12-31 18:10:50|189095.2|189005.2|189097.3|189007.3|189101.3|189011.3|189088.1|188998.1|18
1735668660000|2024-12-31 18:11:00|189097.8|189007.8|189102.9|189012.9|189109.9|189019.9|189097.8|189007.8|11
1735668670000|2024-12-31 18:11:10|189108.5|189018.5|189097.4|189007.4|189108.5|189018.5|189094.5|189004.5|12
1735668680000|2024-12-31 18:11:20|189098.4|189008.4|189097.6|189007.6|189099.9|189009.9|189097.4|189007.4|4
1735668690000|2024-12-31 18:11:30|189095|189005|189101.8|189011.8|189108.2|189018.2|189095|189005|13
1735668700000|2024-12-31 18:11:40|189104.3|189014.3|189108.2|189018.2|189109.7|189019.7|189102.2|189012.2|18
1735668710000|2024-12-31 18:11:50|189109|189019|189109.7|189019.7|189109.7|189019.7|189109|189019|7
1735668720000|2024-12-31 18:12:00|189109.5|189019.5|189104.6|189014.6|189109.5|189019.5|189102.3|189012.3|15
1735668730000|2024-12-31 18:12:10|189104.4|189014.4|189102.6|189012.6|189104.4|189014.4|189101.6|189011.6|6
1735668740000|2024-12-31 18:12:20|189102.4|189012.4|189102.4|189012.4|189103.1|189013.1|189101.4|189011.4|8
1735668750000|2024-12-31 18:12:30|189103.1|189013.1|189103|189013|189106|189016|189101.9|189011.9|8
1735668760000|2024-12-31 18:12:40|189105.5|189015.5|189103.5|189013.5|189111.5|189021.5|189099.8|189009.8|12
1735668770000|2024-12-31 18:12:50|189103.2|189013.2|189103.2|189013.2|189103.5|189013.5|189103.2|189013.2|3
1735668780000|2024-12-31 18:13:00|189098.4|189008.4|189110.5|189020.5|189110.5|189020.5|189096.6|189006.6|18
1735668790000|2024-12-31 18:13:10|189106.6|189016.6|189109.7|189019.7|189113.7|189023.7|189105.3|189015.3|20
1735668800000|2024-12-31 18:13:20|189113.6|189023.6|189117.3|189027.3|189117.3|189027.3|189113|189023|4
1735668810000|2024-12-31 18:13:30|189113.1|189023.1|189101.7|189011.7|189113.4|189023.4|189098.6|189008.6|18
1735668820000|2024-12-31 18:13:40|189103.9|189013.9|189100.8|189010.8|189103.9|189013.9|189100.8|189010.8|7
1735668830000|2024-12-31 18:13:50|189096.2|189006.2|189105.1|189015.1|189105.1|189015.1|189093.5|189003.5|12
1735668840000|2024-12-31 18:14:00|189103.6|189013.6|189101.8|189011.8|189106.3|189016.3|189097.7|189007.7|14
1735668850000|2024-12-31 18:14:10|189104.8|189014.8|189094.4|189004.4|189106.6|189016.6|189090.7|189000.7|21
1735668860000|2024-12-31 18:14:20|189093.5|189003.5|189090.2|189000.2|189098.3|189008.3|189084.7|188994.7|18
1735668870000|2024-12-31 18:14:30|189090|189000|189086.8|188996.8|189090|189000|189086.8|188996.8|9
1735668880000|2024-12-31 18:14:40|189088.3|188998.3|189093.8|189003.8|189094.7|189004.7|189084.4|188994.4|12
1735668890000|2024-12-31 18:14:50|189094.5|189004.5|189095.9|189005.9|189095.9|189005.9|189087.4|188997.4|6
1735668900000|2024-12-31 18:15:00|189100.3|189010.3|189104.5|189014.5|189106.5|189016.5|189100.3|189010.3|18
1735668910000|2024-12-31 18:15:10|189104.2|189014.2|189094.7|189004.7|189104.2|189014.2|189091.3|189001.3|16
1735668920000|2024-12-31 18:15:20|189094.9|189004.9|189084|188994|189094.9|189004.9|189081.3|188991.3|22
1735668930000|2024-12-31 18:15:30|189082.5|188992.5|189082.9|188992.9|189086.5|188996.5|189077.2|188987.2|17
1735668940000|2024-12-31 18:15:40|189086.4|188996.4|189083.6|188993.6|189090.2|189000.2|189079.6|188989.6|16
1735668950000|2024-12-31 18:15:50|189082.6|188992.6|189089.1|188999.1|189089.4|188999.4|189077.3|188987.3|11
1735668960000|2024-12-31 18:16:00|189088.9|188998.9|189087.6|188997.6|189091.6|189001.6|189087.6|188997.6|8
1735668970000|2024-12-31 18:16:10|189082.6|188992.6|189085.8|188995.8|189085.8|188995.8|189082.6|188992.6|7
1735668980000|2024-12-31 18:16:20|189086.1|188996.1|189052.9|188962.9|189086.1|188996.1|189047.2|188957.2|13
1735668990000|2024-12-31 18:16:30|189053.2|188963.2|189053.8|188963.8|189056.5|188966.5|189048.7|188958.7|14
1735669000000|2024-12-31 18:16:40|189050|188960|189058|188968|189058|188968|189047.5|188957.5|17
1735669010000|2024-12-31 18:16:50|189054.2|188964.2|189041.6|188951.6|189058.4|188968.4|189041.6|188951.6|13
1735669020000|2024-12-31 18:17:00|189042.8|188952.8|189072.7|188942.7|189076.6|188973|189042.5|188940.7|14
1735669030000|2024-12-31 18:17:10|189076.6|188946.6|189104.3|188974.3|189106.2|188976.2|189071|188941|20
1735669040000|2024-12-31 18:17:20|189104|188974|189102.2|188972.2|189104.3|188974.3|189095.9|188965.9|12
1735669050000|2024-12-31 18:17:30|189103.9|188973.9|189110.5|188980.5|189111|188981|189102.7|188972.7|12
1735669060000|2024-12-31 18:17:40|189106.4|188976.4|189098.1|188968.1|189106.4|188976.4|189094.8|188964.8|7
1735669070000|2024-12-31 18:17:50|189098.6|188968.6|189072.1|188982.1|189101.6|188988.4|189072.1|188968.6|9
1735669080000|2024-12-31 18:18:00|189067.7|188977.7|189073.7|188983.7|189074.3|188984.3|189067.7|188977.7|12
1735669090000|2024-12-31 18:18:10|189070.2|188980.2|189075|188985|189078.9|188988.9|189070.2|188980.2|10
1735669100000|2024-12-31 18:18:20|189074.8|188984.8|189085.5|188995.5|189085.5|188995.5|189062.6|188972.6|14
1735669110000|2024-12-31 18:18:30|189083.7|188993.7|189087.7|188997.7|189090.7|189000.7|189081|188991|13
1735669120000|2024-12-31 18:18:40|189088.7|188998.7|189090.4|189000.4|189091.3|189001.3|189084.6|188994.6|7
1735669130000|2024-12-31 18:18:50|189091.3|189001.3|189087.1|188997.1|189091.3|189001.3|189087.1|188997.1|2
1735669140000|2024-12-31 18:19:00|189093.7|189003.7|189102.4|189012.4|189105.2|189015.2|189090.7|189000.7|9
1735669150000|2024-12-31 18:19:10|189098|189008|189094|189004|189101.1|189011.1|189094|189004|7
1735669160000|2024-12-31 18:19:20|189088.3|188998.3|189101.7|189011.7|189101.7|189011.7|189088.3|188998.3|11
1735669170000|2024-12-31 18:19:30|189103.5|189013.5|189103.2|189013.2|189107.5|189017.5|189103.2|189013.2|4
1735669180000|2024-12-31 18:19:40|189107.6|189017.6|189108.8|189018.8|189109|189019|189103|189013|7
1735669190000|2024-12-31 18:19:50|189109|189019|189105.4|189015.4|189109|189019|189105.4|189015.4|4
1735669200000|2024-12-31 18:20:00|189108.7|189018.7|189107.9|189017.9|189108.7|189018.7|189104.8|189014.8|3
1735669210000|2024-12-31 18:20:10|189102.2|189012.2|189109.8|189019.8|189109.8|189019.8|189102.2|189012.2|5
1735669220000|2024-12-31 18:20:20|189110.3|189020.3|189110|189020|189111.8|189021.8|189107.8|189017.8|5
1735669250000|2024-12-31 18:20:50|189110.5|189020.5|189109.5|189019.5|189112.5|189022.5|189108|189018|4
1735669260000|2024-12-31 18:21:00|189112.3|189022.3|189109|189019|189112.3|189022.3|189109|189019|3
1735669270000|2024-12-31 18:21:10|189113|189023|189111|189021|189113.2|189023.2|189106|189016|7
1735669280000|2024-12-31 18:21:20|189114|189024|189109.5|189019.5|189114|189024|189109.3|189019.3|6
1735669290000|2024-12-31 18:21:30|189112.7|189022.7|189112.4|189022.4|189112.7|189022.7|189112.4|189022.4|2
1735669310000|2024-12-31 18:21:50|189112.2|189022.2|189103.5|189013.5|189112.2|189022.2|189103.5|189013.5|5
1735669320000|2024-12-31 18:22:00|189104.4|189014.4|189104.4|189014.4|189104.4|189014.4|189104.4|189014.4|1
1735669330000|2024-12-31 18:22:10|189107.2|189017.2|189107.2|189017.2|189111.9|189021.9|189107.2|189017.2|4
1735669340000|2024-12-31 18:22:20|189103.9|189013.9|189101|189011|189107.6|189017.6|189101|189011|4
1735669350000|2024-12-31 18:22:30|189099.3|189009.3|189097.8|189007.8|189105.7|189015.7|189095.6|189005.6|6
1735669360000|2024-12-31 18:22:40|189094.7|189004.7|189081.6|188991.6|189095.3|189005.3|189080.9|188990.9|11
1735669370000|2024-12-31 18:22:50|189083.1|188993.1|189081.8|188991.8|189085.5|188995.5|189079.5|188989.5|7
1735669380000|2024-12-31 18:23:00|189079.5|188989.5|189074.7|188984.7|189080.2|188990.2|189065.5|188975.5|16
1735669390000|2024-12-31 18:23:10|189074.5|188984.5|189051.5|188961.5|189074.5|188984.5|189047.2|188957.2|17
1735669400000|2024-12-31 18:23:20|189049.3|188959.3|189052.4|188962.4|189056.6|188966.6|189049.3|188959.3|6
1735669410000|2024-12-31 18:23:30|189053.3|188963.3|189060.8|188970.8|189061.8|188971.8|189051.9|188961.9|6
1735669420000|2024-12-31 18:23:40|189055.8|188965.8|189047.3|188957.3|189059.8|188969.8|189047.3|188957.3|7
1735669430000|2024-12-31 18:23:50|189049.3|188959.3|189061.9|188971.9|189069.3|188979.3|189049.3|188959.3|11
1735669440000|2024-12-31 18:24:00|189067.3|188977.3|189060.2|188970.2|189072.7|188982.7|189059.7|188969.7|7
1735669450000|2024-12-31 18:24:10|189062|188972|189061.9|188971.9|189076.7|188986.7|189059.2|188969.2|13
1735669460000|2024-12-31 18:24:20|189061.7|188971.7|189060.2|188970.2|189062.9|188972.9|189060.2|188970.2|4
1735669470000|2024-12-31 18:24:30|189061.2|188971.2|189066.7|188976.7|189067.7|188977.7|189061.2|188971.2|5
1735669480000|2024-12-31 18:24:40|189062|188972|189074.4|188984.4|189074.4|188984.4|189056.5|188966.5|10
1735669490000|2024-12-31 18:24:50|189075.6|188985.6|189065.5|188975.5|189075.6|188985.6|189063.3|188973.3|9
1735669500000|2024-12-31 18:25:00|189059.5|188969.5|189059.5|188969.5|189059.5|188969.5|189059.5|188969.5|1
1735669520000|2024-12-31 18:25:20|189064.5|188974.5|189086.3|188996.3|189086.3|188996.3|189064.5|188974.5|17
1735669530000|2024-12-31 18:25:30|189087.6|188997.6|189089.8|188999.8|189089.8|188999.8|189080.2|188990.2|6
1735669540000|2024-12-31 18:25:40|189085.9|188995.9|189079.3|188989.3|189085.9|188995.9|189075.2|188985.2|4
1735669550000|2024-12-31 18:25:50|189070.2|188980.2|189058.5|188968.5|189070.2|188980.2|189055.1|188965.1|18
1735669560000|2024-12-31 18:26:00|189066.9|188976.9|189068.8|188978.8|189071.7|188981.7|189061.7|188971.7|13
1735669570000|2024-12-31 18:26:10|189071.5|188981.5|189059.5|188969.5|189071.5|188981.5|189055|188965|9
1735669580000|2024-12-31 18:26:20|189061.5|188971.5|189073|188943|189086|188976|189061.5|188941|10
1735669590000|2024-12-31 18:26:30|189077.6|188947.6|189088.2|188958.2|189104.3|188974.3|189077.6|188947.6|12
1735669600000|2024-12-31 18:26:40|189098.1|188968.1|189111.9|188981.9|189111.9|188981.9|189098.1|188968.1|6
1735669610000|2024-12-31 18:26:50|189112.9|188982.9|189112.7|188982.7|189113.9|188983.9|189112.7|188982.7|4
1735669620000|2024-12-31 18:27:00|189113.7|188983.7|189113.7|188983.7|189113.7|188983.7|189113.7|188983.7|1
1735669630000|2024-12-31 18:27:10|189114.4|188984.4|189123|188993|189124|188994|189114.4|188984.4|10
1735669640000|2024-12-31 18:27:20|189123.2|188993.2|189125.5|188995.5|189125.5|188995.5|189123.2|188993.2|3
1735669650000|2024-12-31 18:27:30|189123|188993|189116|188986|189123|188993|189115.7|188985.7|5
1735669660000|2024-12-31 18:27:40|189112.9|188982.9|189099.1|189009.1|189112.9|189012.2|189096.7|188982.9|6
1735669670000|2024-12-31 18:27:50|189098.8|189008.8|189109.6|189019.6|189109.6|189019.6|189098.8|189008.8|10
1735669680000|2024-12-31 18:28:00|189105.8|189015.8|189101.8|189011.8|189105.8|189015.8|189101.8|189011.8|4
1735669690000|2024-12-31 18:28:10|189099.8|189009.8|189099.8|189009.8|189099.8|189009.8|189099.8|189009.8|1
1735669700000|2024-12-31 18:28:20|189097|189007|189094.2|189004.2|189098.1|189008.1|189089.2|188999.2|15
1735669710000|2024-12-31 18:28:30|189090.2|189000.2|189086.3|188996.3|189090.2|189000.2|189082.1|188992.1|10
1735669720000|2024-12-31 18:28:40|189086.4|188996.4|189090.6|189000.6|189092.1|189002.1|189082.7|188992.7|8
1735669730000|2024-12-31 18:28:50|189086.4|188996.4|189085.9|188995.9|189086.4|188996.4|189085.2|188995.2|3
1735669740000|2024-12-31 18:29:00|189089|188999|189083|188993|189090|189000|189083|188993|5
1735669750000|2024-12-31 18:29:10|189087.9|188997.9|189091.6|189001.6|189091.6|189001.6|189087.9|188997.9|3
1735669760000|2024-12-31 18:29:20|189090.2|189000.2|189089|188999|189090.2|189000.2|189083.6|188993.6|6
1735669770000|2024-12-31 18:29:30|189093.3|189003.3|189089.2|188999.2|189093.3|189003.3|189084.1|188994.1|6
1735669780000|2024-12-31 18:29:40|189084.8|188994.8|189085.4|188995.4|189086.3|188996.3|189084.8|188994.8|3
1735669790000|2024-12-31 18:29:50|189089.1|188999.1|189089.1|188999.1|189089.1|188999.1|189088.9|188998.9|3
1735669800000|2024-12-31 18:30:00|189099.5|189009.5|189102.8|189012.8|189102.8|189012.8|189096.3|189006.3|3
1735669810000|2024-12-31 18:30:10|189103|189013|189095|189005|189103|189013|189095|189005|5
1735669820000|2024-12-31 18:30:20|189094.7|189004.7|189107.2|189017.2|189107.4|189017.4|189094.7|189004.7|7
1735669830000|2024-12-31 18:30:30|189107.1|189017.1|189107.1|189017.1|189107.1|189017.1|189107.1|189017.1|1
1735669840000|2024-12-31 18:30:40|189105.6|189015.6|189105.6|189015.6|189105.6|189015.6|189105.6|189015.6|1
1735669850000|2024-12-31 18:30:50|189105.5|189015.5|189106.3|189016.3|189106.3|189016.3|189095.7|189005.7|5
1735669860000|2024-12-31 18:31:00|189106.1|189016.1|189105.6|189015.6|189106.1|189016.1|189105.6|189015.6|2
1735669870000|2024-12-31 18:31:10|189102.3|189012.3|189103.6|189013.6|189103.6|189013.6|189102.3|189012.3|2
1735669880000|2024-12-31 18:31:20|189097.3|189007.3|189095.8|189005.8|189099.5|189009.5|189087.1|188997.1|11
1735669890000|2024-12-31 18:31:30|189042.3|188912.3|189026|188896|189042.3|188912.3|189025.4|188895.4|11
1735669900000|2024-12-31 18:31:40|189022.6|188892.6|189014.8|188884.8|189030.1|188900.1|189012.1|188882.1|17
1735669910000|2024-12-31 18:31:50|189020.1|188890.1|189024.3|188894.3|189030.9|188900.9|189012.7|188882.7|18
1735669920000|2024-12-31 18:32:00|189018.5|188888.5|188992.1|188862.1|189090.1|188922.7|188991.8|188861.8|24
1735669930000|2024-12-31 18:32:10|188991.8|188861.8|189017.7|188887.7|189017.7|188887.7|188991.8|188861.8|13
1735669940000|2024-12-31 18:32:20|189014.7|188884.7|189019.2|188889.2|189021.7|188891.7|189013.2|188883.2|14
1735669950000|2024-12-31 18:32:30|189018.9|188888.9|188998.9|188908.9|189027.3|188913.1|188989.7|188888.9|13
1735669960000|2024-12-31 18:32:40|189002.6|188912.6|188998.7|188908.7|189002.6|188912.6|188997|188907|7
1735669970000|2024-12-31 18:32:50|189004.9|188914.9|189001.7|188911.7|189005.2|188915.2|189000.4|188910.4|6
1735669980000|2024-12-31 18:33:00|189001.9|188911.9|189008.7|188918.7|189010.4|188920.4|189001.9|188911.9|5
1735669990000|2024-12-31 18:33:10|189008.9|188918.9|189008.7|188918.7|189009.7|188919.7|188998.5|188908.5|11
1735670000000|2024-12-31 18:33:20|189009.2|188919.2|189011|188921|189011|188921|189006.5|188916.5|4
1735670010000|2024-12-31 18:33:30|189006.8|188916.8|189006.7|188916.7|189011|188921|189006.7|188916.7|3
1735670020000|2024-12-31 18:33:40|189006.5|188916.5|189013.8|188923.8|189017.1|188927.1|189006.5|188916.5|12
1735670030000|2024-12-31 18:33:50|189017.4|188927.4|189017.9|188927.9|189030.1|188940.1|189017.4|188927.4|10
1735670040000|2024-12-31 18:34:00|189023.6|188933.6|189020|188930|189023.6|188933.6|189019.7|188929.7|3
1735670050000|2024-12-31 18:34:10|189016.1|188926.1|189019.9|188929.9|189020.5|188930.5|189004.5|188914.5|18
1735670060000|2024-12-31 18:34:20|189015.5|188925.5|189014.6|188924.6|189019.3|188929.3|189014.6|188924.6|4
1735670070000|2024-12-31 18:34:30|189020.9|188930.9|189015.9|188925.9|189021.9|188931.9|189015.9|188925.9|5
1735670080000|2024-12-31 18:34:40|189022.2|188932.2|189015.7|188925.7|189022.2|188932.2|189014.7|188924.7|6
1735670090000|2024-12-31 18:34:50|189022.6|188932.6|189018.9|188928.9|189022.6|188932.6|189018.9|188928.9|2
1735670120000|2024-12-31 18:35:20|189015.6|188925.6|189011.9|188921.9|189015.6|188925.6|189011.9|188921.9|2
1735670130000|2024-12-31 18:35:30|189017.6|188927.6|189015.3|188925.3|189019.3|188929.3|189012.9|188922.9|4
1735670160000|2024-12-31 18:36:00|189011.8|188921.8|189012.6|188922.6|189016.5|188926.5|189011.8|188921.8|3
1735670170000|2024-12-31 18:36:10|189017.6|188927.6|189016.1|188926.1|189020.5|188930.5|189012.9|188922.9|6
1735670180000|2024-12-31 18:36:20|189015.6|188925.6|189012|188922|189015.6|188925.6|189012|188922|2
1735670190000|2024-12-31 18:36:30|189012.5|188922.5|189012.5|188922.5|189012.5|188922.5|189012.5|188922.5|1
1735670210000|2024-12-31 18:36:50|189019.1|188929.1|189015.5|188925.5|189019.1|188929.1|189013.3|188923.3|4
1735670220000|2024-12-31 18:37:00|189015|188925|189017|188927|189020.7|188930.7|189015|188925|5
1735670230000|2024-12-31 18:37:10|189013|188923|188988.2|188898.2|189016.1|188926.1|188987.7|188897.7|9
1735670240000|2024-12-31 18:37:20|189002.3|188912.3|188999.4|188909.4|189002.3|188912.3|188999.4|188909.4|2
1735670250000|2024-12-31 18:37:30|188999.7|188909.7|189005.9|188915.9|189010.9|188920.9|188999.4|188909.4|12
1735670260000|2024-12-31 18:37:40|189003.6|188913.6|189005.4|188915.4|189010|188920|189003.6|188913.6|5
1735670280000|2024-12-31 18:38:00|189007.4|188917.4|188993.9|188903.9|189011.7|188921.7|188993.9|188903.9|10
1735670290000|2024-12-31 18:38:10|188993.4|188903.4|188983.8|188893.8|188993.9|188903.9|188983.8|188893.8|6
1735670300000|2024-12-31 18:38:20|188981.8|188891.8|189004.2|188914.2|189004.2|188914.2|188981.8|188891.8|5
1735670310000|2024-12-31 18:38:30|189000.5|188910.5|188995.6|188905.6|189000.5|188910.5|188993|188903|5
1735670320000|2024-12-31 18:38:40|188991.9|188901.9|188991.9|188901.9|188991.9|188901.9|188991.9|188901.9|1
1735670330000|2024-12-31 18:38:50|188995.8|188905.8|189003.4|188913.4|189003.4|188913.4|188990.3|188900.3|8
1735670340000|2024-12-31 18:39:00|189007.6|188917.6|189003.4|188913.4|189011.7|188921.7|189003.4|188913.4|5
1735670350000|2024-12-31 18:39:10|188990.6|188900.6|188991.4|188901.4|189000|188910|188990.6|188900.6|12
1735670360000|2024-12-31 18:39:20|188994.9|188904.9|188993|188903|188996.5|188906.5|188991.4|188901.4|9
1735670370000|2024-12-31 18:39:30|188993.3|188903.3|189003.9|188913.9|189004.5|188914.5|188993.3|188903.3|7
1735670380000|2024-12-31 18:39:40|188999.8|188909.8|189000.1|188910.1|189004.5|188914.5|188999.8|188909.8|4
1735670390000|2024-12-31 18:39:50|189005.2|188915.2|188999.8|188909.8|189005.2|188915.2|188999.8|188909.8|4
1735670400000|2024-12-31 18:40:00|188999|188909|188997.9|188907.9|189002.3|188912.3|188997.1|188907.1|8
1735670410000|2024-12-31 18:40:10|188995.6|188905.6|188979.2|188889.2|188995.6|188905.6|188976.8|188886.8|8
1735670420000|2024-12-31 18:40:20|188983.2|188893.2|188984|188894|188985.5|188895.5|188983.2|188893.2|4
1735670430000|2024-12-31 18:40:30|188983.7|188893.7|188956|188866|188985.2|188895.2|188954.5|188864.5|11
1735670440000|2024-12-31 18:40:40|188955.3|188865.3|188949.9|188859.9|188955.3|188865.3|188947.8|188857.8|8
1735670450000|2024-12-31 18:40:50|188957|188867|188954.1|188864.1|188957|188867|188954.1|188864.1|3
1735670460000|2024-12-31 18:41:00|188957.8|188867.8|188982.1|188892.1|188982.1|188892.1|188957.8|188867.8|11
1735670470000|2024-12-31 18:41:10|188984.6|188894.6|188987.3|188897.3|188987.3|188897.3|188984.6|188894.6|2
1735670480000|2024-12-31 18:41:20|188987.1|188897.1|188984.4|188894.4|188987.1|188897.1|188978.1|188888.1|5
1735670490000|2024-12-31 18:41:30|188985.9|188895.9|188985.2|188895.2|188985.9|188895.9|188985.2|188895.2|2
1735670500000|2024-12-31 18:41:40|188981.5|188891.5|188992.5|188902.5|188993|188903|188978.3|188888.3|8
1735670520000|2024-12-31 18:42:00|188993.7|188903.7|188981.6|188891.6|188993.7|188903.7|188980.6|188890.6|13
1735670530000|2024-12-31 18:42:10|188980.6|188890.6|188985.6|188895.6|188985.6|188895.6|188980.6|188890.6|4
1735670540000|2024-12-31 18:42:20|188983.1|188893.1|188979.9|188889.9|188983.8|188893.8|188979.9|188889.9|4
1735670550000|2024-12-31 18:42:30|188978.4|188888.4|188983.1|188893.1|188983.1|188893.1|188978.4|188888.4|3
1735670560000|2024-12-31 18:42:40|188983.4|188893.4|188983.9|188893.9|188983.9|188893.9|188983.4|188893.4|2
1735670570000|2024-12-31 18:42:50|188985.9|188895.9|188986.9|188896.9|188986.9|188896.9|188985.9|188895.9|2
1735670580000|2024-12-31 18:43:00|188985.4|188895.4|188985.4|188895.4|188985.4|188895.4|188981.6|188891.6|5
1735670590000|2024-12-31 18:43:10|188979|188889|188963.7|188873.7|188999|188889|188960.1|188865|8
1735670600000|2024-12-31 18:43:20|188959.2|188869.2|188949.9|188859.9|188959.5|188869.5|188949.9|188859.9|9
1735670610000|2024-12-31 18:43:30|188957|188867|188958.4|188868.4|188959.8|188869.8|188950.2|188860.2|9
1735670620000|2024-12-31 18:43:40|188962.2|188872.2|188957.2|188867.2|188962.2|188872.2|188957.2|188867.2|3
1735670630000|2024-12-31 18:43:50|188960.9|188870.9|188965.6|188875.6|188968.6|188878.6|188960.3|188870.3|9
1735670640000|2024-12-31 18:44:00|188970.4|188880.4|188961|188871|188970.4|188880.4|188958.2|188868.2|4
1735670650000|2024-12-31 18:44:10|188965.1|188875.1|188958|188868|188966.1|188876.1|188954.7|188864.7|11
1735670660000|2024-12-31 18:44:20|188958.2|188868.2|188955.9|188865.9|188970.9|188880.9|188955.9|188865.9|8
1735670670000|2024-12-31 18:44:30|188956.4|188866.4|188956.4|188866.4|188956.4|188866.4|188956.4|188866.4|1
1735670680000|2024-12-31 18:44:40|188955.9|188865.9|188948.7|188858.7|188959.2|188869.2|188948.7|188858.7|7
1735670690000|2024-12-31 18:44:50|188951.7|188861.7|188941.7|188851.7|188951.7|188861.7|188941.7|188851.7|5
1735670700000|2024-12-31 18:45:00|188945.2|188855.2|188950|188860|188954.2|188864.2|188945.2|188855.2|9
1735670710000|2024-12-31 18:45:10|188954.3|188864.3|188950.7|188860.7|188954.3|188864.3|188945.5|188855.5|5
1735670720000|2024-12-31 18:45:20|188952.5|188862.5|188963.5|188873.5|188963.5|188873.5|188950.7|188860.7|7
1735670730000|2024-12-31 18:45:30|188956.7|188866.7|188961.1|188871.1|188967.2|188877.2|188956.7|188866.7|6
1735670740000|2024-12-31 18:45:40|188965.3|188875.3|188965.3|188875.3|188965.3|188875.3|188965.3|188875.3|1
1735670750000|2024-12-31 18:45:50|188960.5|188870.5|188965.4|188875.4|188965.4|188875.4|188960.5|188870.5|3
1735670760000|2024-12-31 18:46:00|188966.2|188876.2|188964.9|188874.9|188966.2|188876.2|188963.1|188873.1|3
1735670770000|2024-12-31 18:46:10|188969.6|188879.6|188962.8|188872.8|188969.6|188879.6|188962.8|188872.8|4
1735670780000|2024-12-31 18:46:20|188958.8|188868.8|188953.7|188863.7|188958.8|188868.8|188953|188863|7
1735670790000|2024-12-31 18:46:30|188956.5|188866.5|188953|188863|188956.5|188866.5|188953|188863|2
1735670800000|2024-12-31 18:46:40|188954.8|188864.8|188951.5|188861.5|188957|188867|188950.5|188860.5|7
1735670810000|2024-12-31 18:46:50|188947.5|188857.5|188987.8|188897.8|188988|188898|188947.5|188857.5|10
1735670830000|2024-12-31 18:47:10|188984|188894|188979|188889|188984|188894|188979|188889|5
1735670840000|2024-12-31 18:47:20|188975.2|188885.2|188976.5|188886.5|188977.7|188887.7|188973.2|188883.2|4
1735670850000|2024-12-31 18:47:30|188974|188884|188983.2|188893.2|188983.2|188893.2|188974|188884|4
1735670860000|2024-12-31 18:47:40|188981.6|188891.6|188979.4|188889.4|188981.6|188891.6|188979.4|188889.4|3
1735670870000|2024-12-31 18:47:50|188975.2|188885.2|188971.5|188881.5|188983.1|188893.1|188971.5|188881.5|8
1735670880000|2024-12-31 18:48:00|188972.1|188882.1|188972|188882|188972.1|188882.1|188972|188882|2
1735670890000|2024-12-31 18:48:10|188963.1|188873.1|188957.3|188867.3|188963.1|188873.1|188954.6|188864.6|6
1735670900000|2024-12-31 18:48:20|188955.1|188865.1|188951.5|188861.5|188955.1|188865.1|188951.4|188861.4|9
1735670910000|2024-12-31 18:48:30|188951|188861|188939.9|188849.9|188951|188861|188939.9|188849.9|6
1735670920000|2024-12-31 18:48:40|188944.8|188854.8|188947|188857|188947|188857|188944.8|188854.8|2
1735670940000|2024-12-31 18:49:00|188949.3|188859.3|188948.5|188858.5|188949.5|188859.5|188945.5|188855.5|7
1735670950000|2024-12-31 18:49:10|188948|188858|188946.5|188856.5|188948|188858|188946.5|188856.5|2
1735670960000|2024-12-31 18:49:20|188951.5|188861.5|188948.9|188858.9|188953.2|188863.2|188947.7|188857.7|6
1735670970000|2024-12-31 18:49:30|188954.3|188864.3|188951.7|188861.7|188963.1|188873.1|188951|188861|7
1735670990000|2024-12-31 18:49:50|188953.2|188863.2|188960.8|188870.8|188961.3|188871.3|188953.2|188863.2|4
1735671000000|2024-12-31 18:50:00|188960.5|188870.5|188951.2|188861.2|188960.5|188870.5|188944.8|188854.8|7
1735671010000|2024-12-31 18:50:10|188956.2|188866.2|188955|188865|188959.9|188869.9|188955|188865|7
1735671020000|2024-12-31 18:50:20|188952.2|188862.2|188945.4|188855.4|188955.5|188865.5|188945.4|188855.4|7
1735671030000|2024-12-31 18:50:30|188955.3|188865.3|188948|188858|188955.3|188865.3|188947|188857|3
1735671050000|2024-12-31 18:50:50|188952|188862|188950.7|188860.7|188952|188862|188950.3|188860.3|5
1735671060000|2024-12-31 18:51:00|188951|188861|188956.7|188866.7|188960.7|188870.7|188951|188861|5
1735671070000|2024-12-31 18:51:10|188960.7|188870.7|188961.4|188871.4|188965.2|188875.2|188953|188863|9
1735671080000|2024-12-31 18:51:20|188967|188877|188980.1|188890.1|188985.6|188895.6|188967|188877|11
1735671090000|2024-12-31 18:51:30|188985.5|188895.5|188982.9|188892.9|188987|188897|188979.7|188889.7|7
1735671100000|2024-12-31 18:51:40|188979.1|188889.1|188976.3|188886.3|188979.1|188889.1|188976.3|188886.3|3
1735671120000|2024-12-31 18:52:00|188975.3|188885.3|188977.4|188887.4|188981|188891|188973.3|188883.3|7
1735671130000|2024-12-31 18:52:10|188982.1|188892.1|188976|188886|188982.1|188892.1|188976|188886|3
1735671140000|2024-12-31 18:52:20|188979.8|188889.8|188975.4|188885.4|188980.1|188890.1|188975.2|188885.2|5
1735671150000|2024-12-31 18:52:30|188976.7|188886.7|188969.2|188879.2|188980.2|188890.2|188969.2|188879.2|8
1735671160000|2024-12-31 18:52:40|188965.2|188875.2|188959.3|188869.3|188965.2|188875.2|188959.3|188869.3|4
1735671170000|2024-12-31 18:52:50|188957.3|188867.3|188956.6|188866.6|188957.3|188867.3|188955.6|188865.6|4
1735671180000|2024-12-31 18:53:00|188957.9|188867.9|188973.9|188883.9|188977.7|188887.7|188957.9|188867.9|8
1735671190000|2024-12-31 18:53:10|188978.7|188888.7|188985|188895|188990.3|188900.3|188978.7|188888.7|8
1735671200000|2024-12-31 18:53:20|188988.5|188898.5|188989.1|188899.1|188989.1|188899.1|188985.4|188895.4|6
1735671210000|2024-12-31 18:53:30|188991.1|188901.1|188989.8|188899.8|188992.2|188902.2|188986.8|188896.8|7
1735671220000|2024-12-31 18:53:40|188984|188894|188977.5|188887.5|188984.6|188894.6|188977|188887|7
1735671240000|2024-12-31 18:54:00|188977.2|188887.2|188989.5|188899.5|188990.5|188900.5|188977.2|188887.2|7
1735671260000|2024-12-31 18:54:20|188988.5|188898.5|188988.6|188898.6|188988.6|188898.6|188981.1|188891.1|6
1735671270000|2024-12-31 18:54:30|188991.8|188901.8|188991.3|188901.3|188991.8|188901.8|188991.3|188901.3|2
1735671280000|2024-12-31 18:54:40|188991.1|188901.1|188986.4|188896.4|188991.1|188901.1|188982.9|188892.9|3
1735671290000|2024-12-31 18:54:50|188988.2|188898.2|188983.5|188893.5|188988.2|188898.2|188983.5|188893.5|4
1735671300000|2024-12-31 18:55:00|188983.3|188893.3|188976.3|188886.3|188988.3|188898.3|188976.3|188886.3|5
1735671310000|2024-12-31 18:55:10|188982.1|188892.1|188985|188895|188986|188896|188977.2|188887.2|6
1735671320000|2024-12-31 18:55:20|188984.3|188894.3|188984.3|188894.3|188984.3|188894.3|188984.3|188894.3|1
1735671330000|2024-12-31 18:55:30|188989.3|188899.3|188990.3|188900.3|188992.1|188902.1|188989.3|188899.3|4
1735671340000|2024-12-31 18:55:40|188993.8|188903.8|188984.2|188894.2|188995.1|188905.1|188984.2|188894.2|7
1735671350000|2024-12-31 18:55:50|188988.5|188898.5|188986|188896|188991.9|188901.9|188983.6|188893.6|11
1735671360000|2024-12-31 18:56:00|188981.4|188891.4|188980.6|188890.6|188981.4|188891.4|188980.6|188890.6|2
1735671370000|2024-12-31 18:56:10|188985.3|188895.3|188972.7|188882.7|188985.3|188895.3|188972.4|188882.4|6
1735671380000|2024-12-31 18:56:20|188973.9|188883.9|188968.2|188878.2|188974.8|188884.8|188966.4|188876.4|12
1735671390000|2024-12-31 18:56:30|188972.4|188882.4|188972.3|188882.3|188976.6|188886.6|188969.4|188879.4|7
1735671400000|2024-12-31 18:56:40|188979|188889|188973.3|188883.3|188979|188889|188973.3|188883.3|2
1735671410000|2024-12-31 18:56:50|188973|188883|188984.1|188894.1|188984.1|188894.1|188973|188883|5
1735671420000|2024-12-31 18:57:00|188978.5|188888.5|188978.5|188888.5|188978.5|188888.5|188978.5|188888.5|1
1735671430000|2024-12-31 18:57:10|188982.6|188892.6|188990.7|188900.7|188991.7|188901.7|188980.5|188890.5|8
1735671440000|2024-12-31 18:57:20|188991.4|188901.4|188999.5|188909.5|189000.5|188910.5|188991.4|188901.4|11
1735671450000|2024-12-31 18:57:30|188998.5|188908.5|189009|188919|189010.8|188920.8|188998.5|188908.5|17
1735671460000|2024-12-31 18:57:40|189012.9|188922.9|189005.1|188915.1|189012.9|188922.9|189001.5|188911.5|5
1735671470000|2024-12-31 18:57:50|189004.6|188914.6|189002.6|188912.6|189004.6|188914.6|189002.1|188912.1|4
1735671480000|2024-12-31 18:58:00|189004.8|188914.8|188992.8|188902.8|189004.8|188914.8|188992.8|188902.8|5
1735671490000|2024-12-31 18:58:10|188989.3|188899.3|188991|188901|188995.3|188905.3|188989.3|188899.3|10
1735671500000|2024-12-31 18:58:20|188990.7|188900.7|188987.2|188897.2|188991|188901|188987.2|188897.2|3
1735671510000|2024-12-31 18:58:30|188988|188898|188990.5|188900.5|188993.1|188903.1|188984.2|188894.2|11
1735671520000|2024-12-31 18:58:40|188995.4|188905.4|188995.1|188905.1|188995.4|188905.4|188995.1|188905.1|2
1735671530000|2024-12-31 18:58:50|188993.8|188903.8|189003.6|188913.6|189004|188914|188993.8|188903.8|6
1735671540000|2024-12-31 18:59:00|188998.7|188908.7|189002.5|188912.5|189006.2|188916.2|188998.7|188908.7|4
1735671550000|2024-12-31 18:59:10|188998.6|188908.6|188993.6|188903.6|188998.6|188908.6|188990|188900|3
1735671560000|2024-12-31 18:59:20|188989.3|188899.3|188991.1|188901.1|188991.1|188901.1|188987.1|188897.1|5
1735671570000|2024-12-31 18:59:30|188988.3|188898.3|188995.4|188905.4|188995.4|188905.4|188984.7|188894.7|9
1735671580000|2024-12-31 18:59:40|188989.4|188899.4|188992.5|188902.5|188993.6|188903.6|188987.9|188897.9|6
1735671590000|2024-12-31 18:59:50|188994.3|188904.3|189003.3|188913.3|189003.3|188913.3|188994.3|188904.3|11
1735671600000|2024-12-31 19:00:00|189004|188914|189002.9|188912.9|189011.7|188921.7|188993.8|188903.8|18
1735671610000|2024-12-31 19:00:10|188996.6|188906.6|188991.1|188901.1|189004.6|188914.6|188991.1|188901.1|5
1735671620000|2024-12-31 19:00:20|188989.6|188899.6|188989.5|188899.5|188995|188905|188988.6|188898.6|5
1735671630000|2024-12-31 19:00:30|188993.6|188903.6|188989.2|188899.2|188993.7|188903.7|188985.6|188895.6|8
1735671640000|2024-12-31 19:00:40|188984.5|188894.5|188982.7|188892.7|188991.2|188901.2|188982.7|188892.7|8
1735671660000|2024-12-31 19:01:00|188983|188893|188997|188907|188997|188907|188983|188893|4
1735671670000|2024-12-31 19:01:10|188990.2|188900.2|188990.3|188900.3|188991.1|188901.1|188987.3|188897.3|9
1735671680000|2024-12-31 19:01:20|188990.5|188900.5|188983.3|188893.3|188990.5|188900.5|188981.8|188891.8|4
1735671690000|2024-12-31 19:01:30|188984.5|188894.5|188978.2|188888.2|188984.5|188894.5|188977|188887|4
1735671700000|2024-12-31 19:01:40|188981.8|188891.8|188986.5|188896.5|188989.1|188899.1|188981.8|188891.8|6
1735671710000|2024-12-31 19:01:50|188990.1|188900.1|188996.8|188906.8|188996.8|188906.8|188990.1|188900.1|4
1735671720000|2024-12-31 19:02:00|188997.8|188907.8|188997.9|188907.9|188997.9|188907.9|188993.7|188903.7|3
1735671730000|2024-12-31 19:02:10|188998.7|188908.7|189003.5|188913.5|189003.5|188913.5|188998.7|188908.7|2
1735671740000|2024-12-31 19:02:20|189005.5|188915.5|189003.3|188913.3|189006.8|188916.8|189002|188912|5
1735671750000|2024-12-31 19:02:30|189005.6|188915.6|189004.1|188914.1|189005.6|188915.6|189004.1|188914.1|2
1735671760000|2024-12-31 19:02:40|189003.3|188913.3|189003.3|188913.3|189003.3|188913.3|189003.3|188913.3|1
1735671770000|2024-12-31 19:02:50|189005.6|188915.6|189010.6|188920.6|189010.6|188920.6|189005.5|188915.5|8
1735671780000|2024-12-31 19:03:00|189006.8|188916.8|189014.6|188924.6|189015.2|188925.2|189005.8|188915.8|11
1735671790000|2024-12-31 19:03:10|189010.2|188920.2|189009.6|188919.6|189014.6|188924.6|189009.3|188919.3|4
1735671800000|2024-12-31 19:03:20|189014.5|188924.5|189014.6|188924.6|189014.6|188924.6|189010.2|188920.2|3
1735671810000|2024-12-31 19:03:30|189010.8|188920.8|189010.8|188920.8|189010.8|188920.8|189010.8|188920.8|1
1735671820000|2024-12-31 19:03:40|189006.9|188916.9|189010.4|188920.4|189010.4|188920.4|189006.9|188916.9|2
1735671830000|2024-12-31 19:03:50|189007|188917|189004.5|188914.5|189013.1|188923.1|188996|188906|8
1735671840000|2024-12-31 19:04:00|189008.5|188918.5|189003.8|188913.8|189008.5|188918.5|189003.5|188913.5|4
1735671850000|2024-12-31 19:04:10|189002.7|188912.7|188997.9|188907.9|189003.5|188913.5|188993.7|188903.7|7
1735671860000|2024-12-31 19:04:20|188993.7|188903.7|188998.5|188908.5|188998.5|188908.5|188993.7|188903.7|2
1735671870000|2024-12-31 19:04:30|188994.8|188904.8|188994.5|188904.5|188998.5|188908.5|188994.1|188904.1|4
1735671880000|2024-12-31 19:04:40|188990.6|188900.6|189002.2|188912.2|189002.2|188912.2|188990.6|188900.6|5
1735671890000|2024-12-31 19:04:50|188998.6|188908.6|188998.5|188908.5|189003|188913|188995.7|188905.7|12
1735671900000|2024-12-31 19:05:00|188995|188905|188995.4|188905.4|189000.5|188910.5|188995|188905|12
1735671910000|2024-12-31 19:05:10|189000.5|188910.5|188996.8|188906.8|189000.8|188910.8|188993.2|188903.2|10
1735671920000|2024-12-31 19:05:20|188996.6|188906.6|188992.8|188902.8|189001|188911|188989.3|188899.3|9
1735671930000|2024-12-31 19:05:30|188993|188903|188958|188828|188993|188903|188953|188823|13
1735671940000|2024-12-31 19:05:40|188958.2|188828.2|188956.2|188826.2|188960.3|188830.3|188953.4|188823.4|10
1735671950000|2024-12-31 19:05:50|188959.8|188829.8|188940.1|188850.1|188960.1|188850.1|188940.1|188826|5
1735671960000|2024-12-31 19:06:00|188943.5|188853.5|188942.1|188852.1|188943.5|188853.5|188937.3|188847.3|6
1735671970000|2024-12-31 19:06:10|188940.5|188850.5|188939|188849|188940.5|188850.5|188939|188849|2
1735671980000|2024-12-31 19:06:20|188934.5|188844.5|188938.1|188848.1|188938.1|188848.1|188934.4|188844.4|3
1735671990000|2024-12-31 19:06:30|188934.4|188844.4|188938.5|188848.5|188938.5|188848.5|188934.4|188844.4|3
1735672000000|2024-12-31 19:06:40|188934.8|188844.8|188934.8|188844.8|188934.8|188844.8|188934.8|188844.8|1
1735672010000|2024-12-31 19:06:50|188930.1|188840.1|188933.3|188843.3|188938.9|188848.9|188927.8|188837.8|6
1735672020000|2024-12-31 19:07:00|188931|188841|188931.8|188841.8|188931.8|188841.8|188931|188841|2
1735672030000|2024-12-31 19:07:10|188938|188848|188935.2|188845.2|188938.7|188848.7|188935.2|188845.2|3
1735672040000|2024-12-31 19:07:20|188939.5|188849.5|188940.3|188850.3|188940.3|188850.3|188935.6|188845.6|3
1735672050000|2024-12-31 19:07:30|188934.9|188844.9|188946.7|188856.7|188950.3|188860.3|188934.9|188844.9|7
1735672060000|2024-12-31 19:07:40|188946.4|188856.4|188947.1|188857.1|188947.1|188857.1|188946.4|188856.4|2
1735672070000|2024-12-31 19:07:50|188951.3|188861.3|188945.5|188855.5|188951.3|188861.3|188944|188854|7
1735672080000|2024-12-31 19:08:00|188945.7|188855.7|188941|188851|188945.7|188855.7|188937.8|188847.8|5
1735672090000|2024-12-31 19:08:10|188945.6|188855.6|188945.6|188855.6|188945.6|188855.6|188945.6|188855.6|1
1735672100000|2024-12-31 19:08:20|188942.1|188852.1|188952.6|188862.6|188952.6|188862.6|188941.6|188851.6|7
1735672110000|2024-12-31 19:08:30|188951.1|188861.1|188940.5|188850.5|188951.1|188861.1|188940.5|188850.5|4
1735672120000|2024-12-31 19:08:40|188944.3|188854.3|188944.3|188854.3|188944.3|188854.3|188944.3|188854.3|1
1735672130000|2024-12-31 19:08:50|188944.1|188854.1|188944.1|188854.1|188944.1|188854.1|188944.1|188854.1|1
1735672140000|2024-12-31 19:09:00|188945.9|188855.9|188945.9|188855.9|188945.9|188855.9|188945.9|188855.9|1
1735672150000|2024-12-31 19:09:10|188945.6|188855.6|188945.1|188855.1|188945.6|188855.6|188945.1|188855.1|2
1735672160000|2024-12-31 19:09:20|188944.5|188854.5|188943|188853|188944.5|188854.5|188938.1|188848.1|4
1735672170000|2024-12-31 19:09:30|188936.7|188846.7|188916.4|188826.4|188937.4|188847.4|188916.4|188826.4|4
1735672180000|2024-12-31 19:09:40|188920.2|188830.2|188917.4|188827.4|188920.2|188830.2|188917.4|188827.4|2
1735672200000|2024-12-31 19:10:00|188917.9|188827.9|188901.2|188811.2|188917.9|188827.9|188901.2|188811.2|5
1735672210000|2024-12-31 19:10:10|188905.7|188815.7|188903.6|188813.6|188909.6|188819.6|188896.6|188806.6|12
1735672220000|2024-12-31 19:10:20|188900.1|188810.1|188903.9|188813.9|188904.4|188814.4|188900.1|188810.1|3
1735672230000|2024-12-31 19:10:30|188898.1|188808.1|188901.9|188811.9|188901.9|188811.9|188898.1|188808.1|4
1735672240000|2024-12-31 19:10:40|188902.9|188812.9|188909.1|188819.1|188909.1|188819.1|188902.9|188812.9|4
1735672250000|2024-12-31 19:10:50|188905.5|188815.5|188906|188816|188906|188816|188905.5|188815.5|3
1735672260000|2024-12-31 19:11:00|188906.3|188816.3|188906.3|188816.3|188906.3|188816.3|188906.3|188816.3|1
1735672270000|2024-12-31 19:11:10|188901.8|188811.8|188885|188795|188906.4|188816.4|188884.2|188794.2|10
1735672280000|2024-12-31 19:11:20|188884.2|188794.2|188878.8|188788.8|188887.8|188797.8|188878.8|188788.8|5
1735672290000|2024-12-31 19:11:30|188879.4|188789.4|188873.6|188783.6|188881.6|188791.6|188869.7|188779.7|6
1735672300000|2024-12-31 19:11:40|188879.3|188789.3|188878.3|188788.3|188879.5|188789.5|188872.1|188782.1|9
1735672310000|2024-12-31 19:11:50|188874.7|188784.7|188883|188793|188883|188793|188874.7|188784.7|4
1735672320000|2024-12-31 19:12:00|188881.2|188791.2|188877.5|188787.5|188881.2|188791.2|188877.5|188787.5|2
1735672330000|2024-12-31 19:12:10|188881|188791|188877.1|188787.1|188881|188791|188876.8|188786.8|4
1735672340000|2024-12-31 19:12:20|188880.8|188790.8|188888.4|188798.4|188891.4|188801.4|188880.8|188790.8|4
1735672350000|2024-12-31 19:12:30|188887.4|188797.4|188877.4|188787.4|188887.4|188797.4|188875|188785|10
1735672360000|2024-12-31 19:12:40|188881.1|188791.1|188878.2|188788.2|188881.1|188791.1|188878.2|188788.2|2
1735672370000|2024-12-31 19:12:50|188882|188792|188883.3|188793.3|188883.3|188793.3|188882|188792|2
1735672380000|2024-12-31 19:13:00|188879.3|188789.3|188873.8|188783.8|188879.3|188789.3|188873.8|188783.8|3
1735672390000|2024-12-31 19:13:10|188873.4|188783.4|188875.1|188785.1|188875.1|188785.1|188870.3|188780.3|6
1735672400000|2024-12-31 19:13:20|188874.1|188784.1|188874.1|188784.1|188874.1|188784.1|188874.1|188784.1|1
1735672410000|2024-12-31 19:13:30|188873.8|188783.8|188877.8|188787.8|188878.8|188788.8|188873.8|188783.8|4
1735672420000|2024-12-31 19:13:40|188882|188792|188876|188786|188882|188792|188876|188786|7
1735672430000|2024-12-31 19:13:50|188877.2|188787.2|188880.9|188790.9|188889|188799|188877.2|188787.2|5
1735672440000|2024-12-31 19:14:00|188872.2|188782.2|188867.1|188777.1|188872.2|188782.2|188866.7|188776.7|5
1735672450000|2024-12-31 19:14:10|188864.6|188774.6|188866.4|188776.4|188866.4|188776.4|188864.6|188774.6|2
1735672460000|2024-12-31 19:14:20|188865.4|188775.4|188876.1|188786.1|188880.5|188790.5|188865.4|188775.4|6
1735672470000|2024-12-31 19:14:30|188871.8|188781.8|188868.1|188778.1|188871.8|188781.8|188868.1|188778.1|2
1735672480000|2024-12-31 19:14:40|188872.7|188782.7|188867.2|188777.2|188872.7|188782.7|188867.2|188777.2|2
1735672490000|2024-12-31 19:14:50|188866.4|188776.4|188878.5|188788.5|188878.5|188788.5|188859.5|188769.5|9
1735672500000|2024-12-31 19:15:00|188877.5|188787.5|188869.2|188779.2|188877.5|188787.5|188868.2|188778.2|8
1735672510000|2024-12-31 19:15:10|188872.9|188782.9|188864|188774|188872.9|188782.9|188861.5|188771.5|7
1735672520000|2024-12-31 19:15:20|188865.5|188775.5|188870.4|188780.4|188877.4|188787.4|188865.5|188775.5|10
1735672530000|2024-12-31 19:15:30|188871.9|188781.9|188871.9|188781.9|188871.9|188781.9|188871.9|188781.9|1
1735672540000|2024-12-31 19:15:40|188883.7|188793.7|188878.1|188788.1|188883.7|188793.7|188878.1|188788.1|3
1735672550000|2024-12-31 19:15:50|188882|188792|188877.1|188787.1|188882.5|188792.5|188877.1|188787.1|4
1735672560000|2024-12-31 19:16:00|188878.6|188788.6|188874.4|188784.4|188881.8|188791.8|188874.4|188784.4|8
1735672570000|2024-12-31 19:16:10|188882|188792|188880.1|188790.1|188883|188793|188876.7|188786.7|4
1735672580000|2024-12-31 19:16:20|188877.9|188787.9|188869.6|188779.6|188878.9|188788.9|188869.6|188779.6|5
1735672590000|2024-12-31 19:16:30|188870.8|188780.8|188870.8|188780.8|188870.8|188780.8|188870.8|188780.8|1
1735672600000|2024-12-31 19:16:40|188871.8|188781.8|188863.6|188773.6|188880.5|188790.5|188858.3|188768.3|11
1735672610000|2024-12-31 19:16:50|188863.9|188773.9|188857.7|188767.7|188864.3|188774.3|188856.7|188766.7|7
1735672620000|2024-12-31 19:17:00|188857.2|188767.2|188876.8|188786.8|188885.1|188795.1|188857.2|188767.2|12
1735672630000|2024-12-31 19:17:10|188876.3|188786.3|188891.3|188801.3|188901|188811|188876.3|188786.3|15
1735672640000|2024-12-31 19:17:20|188893.6|188803.6|188883.1|188793.1|188904.2|188814.2|188883.1|188793.1|13
1735672650000|2024-12-31 19:17:30|188883|188793|188870.7|188780.7|188883.5|188793.5|188867.2|188777.2|11
1735672660000|2024-12-31 19:17:40|188870.5|188780.5|188870.7|188780.7|188871|188781|188870.2|188780.2|8
1735672670000|2024-12-31 19:17:50|188872|188782|188877.8|188787.8|188877.8|188787.8|188869|188779|11
1735672680000|2024-12-31 19:18:00|188874|188784|188877.7|188787.7|188877.7|188787.7|188874|188784|2
1735672690000|2024-12-31 19:18:10|188878.7|188788.7|188884.8|188794.8|188884.8|188794.8|188877.4|188787.4|8
1735672700000|2024-12-31 19:18:20|188886|188796|188885.6|188795.6|188886|188796|188882|188792|3
1735672710000|2024-12-31 19:18:30|188885.3|188795.3|188885.3|188795.3|188885.3|188795.3|188885.3|188795.3|1
1735672720000|2024-12-31 19:18:40|188885.6|188795.6|188905.4|188815.4|188905.4|188815.4|188885.6|188795.6|8
1735672730000|2024-12-31 19:18:50|188909|188819|188905.2|188815.2|188909|188819|188905.2|188815.2|2
1735672740000|2024-12-31 19:19:00|188900|188810|188905.2|188815.2|188906.7|188816.7|188900|188810|6
1735672750000|2024-12-31 19:19:10|188908.8|188818.8|188900.5|188810.5|188915.5|188825.5|188900.5|188810.5|6
1735672760000|2024-12-31 19:19:20|188904.5|188814.5|188904.3|188814.3|188904.5|188814.5|188904.3|188814.3|2
1735672770000|2024-12-31 19:19:30|188906|188816|188899.2|188809.2|188906|188816|188899|188809|10
1735672780000|2024-12-31 19:19:40|188897.7|188807.7|188908.7|188818.7|188908.7|188818.7|188897.7|188807.7|9
1735672790000|2024-12-31 19:19:50|188904.7|188814.7|188902.6|188812.6|188908.8|188818.8|188902.6|188812.6|3
1735672800000|2024-12-31 19:20:00|188907.5|188817.5|188904.7|188814.7|188907.5|188817.5|188896.7|188806.7|7
1735672810000|2024-12-31 19:20:10|188900.7|188810.7|188913.4|188823.4|188913.4|188823.4|188900.7|188810.7|5
1735672820000|2024-12-31 19:20:20|188909.6|188819.6|188911.4|188821.4|188916.9|188826.9|188903.8|188813.8|16
1735672830000|2024-12-31 19:20:30|188913.6|188823.6|188913.5|188823.5|188913.6|188823.6|188908.7|188818.7|5
1735672840000|2024-12-31 19:20:40|188914|188824|188916.5|188826.5|188916.5|188826.5|188914|188824|3
1735672850000|2024-12-31 19:20:50|188920.7|188830.7|188931.1|188841.1|188934.6|188844.6|188920.7|188830.7|10
1735672860000|2024-12-31 19:21:00|188931.3|188841.3|188919.4|188829.4|188931.3|188841.3|188919.1|188829.1|5
1735672870000|2024-12-31 19:21:10|188920.6|188830.6|188922.5|188832.5|188923.5|188833.5|188920.4|188830.4|6
1735672880000|2024-12-31 19:21:20|188928.5|188838.5|188925.3|188835.3|188929.5|188839.5|188925.3|188835.3|3
1735672890000|2024-12-31 19:21:30|188924.8|188834.8|188924.1|188834.1|188929.1|188839.1|188921|188831|7
1735672900000|2024-12-31 19:21:40|188929.4|188839.4|188929.2|188839.2|188933.5|188843.5|188925|188835|9
1735672910000|2024-12-31 19:21:50|188932.6|188842.6|188928.8|188838.8|188932.6|188842.6|188928.8|188838.8|2
1735672920000|2024-12-31 19:22:00|188933.1|188843.1|188923.4|188833.4|188933.1|188843.1|188916.4|188826.4|6
1735672930000|2024-12-31 19:22:10|188922.5|188832.5|188925|188835|188925|188835|188918.4|188828.4|6
1735672940000|2024-12-31 19:22:20|188925.5|188835.5|188925.5|188835.5|188925.5|188835.5|188925.5|188835.5|1
1735672950000|2024-12-31 19:22:30|188921.8|188831.8|188920|188830|188925.5|188835.5|188920|188830|7
1735672960000|2024-12-31 19:22:40|188927|188837|188925.9|188835.9|188927.2|188837.2|188925.9|188835.9|3
1735672970000|2024-12-31 19:22:50|188925.7|188835.7|188923.7|188833.7|188927.4|188837.4|188923.7|188833.7|4
1735672980000|2024-12-31 19:23:00|188918.7|188828.7|188922.6|188832.6|188922.6|188832.6|188918.7|188828.7|4
1735672990000|2024-12-31 19:23:10|188921.8|188831.8|188919.7|188829.7|188923.4|188833.4|188915.9|188825.9|8
1735673000000|2024-12-31 19:23:20|188920.7|188830.7|188915.2|188825.2|188921.5|188831.5|188915|188825|8
1735673010000|2024-12-31 19:23:30|188915.7|188825.7|188914.5|188824.5|188918.2|188828.2|188914.5|188824.5|6
1735673020000|2024-12-31 19:23:40|188914.4|188824.4|188921.2|188831.2|188924|188834|188914.4|188824.4|12
1735673030000|2024-12-31 19:23:50|188924.9|188834.9|188926.7|188836.7|188927.7|188837.7|188924.7|188834.7|6
1735673040000|2024-12-31 19:24:00|188922.9|188832.9|188933.1|188843.1|188933.1|188843.1|188922.9|188832.9|5
1735673050000|2024-12-31 19:24:10|188929.5|188839.5|188934.7|188844.7|188935.8|188845.8|188928.2|188838.2|6
1735673060000|2024-12-31 19:24:20|188931|188841|188927.7|188837.7|188932|188842|188924.8|188834.8|8
1735673070000|2024-12-31 19:24:30|188933.7|188843.7|188937.1|188847.1|188937.1|188847.1|188932.2|188842.2|4
1735673080000|2024-12-31 19:24:40|188932.9|188842.9|188929.5|188839.5|188932.9|188842.9|188929.5|188839.5|2
1735673090000|2024-12-31 19:24:50|188930.6|188840.6|188931.2|188841.2|188931.2|188841.2|188930.6|188840.6|2
1735673100000|2024-12-31 19:25:00|188935.8|188845.8|188935.8|188845.8|188935.8|188845.8|188935.8|188845.8|1
1735673120000|2024-12-31 19:25:20|188931.3|188841.3|188931.4|188841.4|188931.4|188841.4|188931.3|188841.3|2
1735673130000|2024-12-31 19:25:30|188940.9|188850.9|188935.2|188845.2|188940.9|188850.9|188935.2|188845.2|3
1735673140000|2024-12-31 19:25:40|188929.9|188839.9|188929.9|188839.9|188929.9|188839.9|188929.9|188839.9|1
1735673160000|2024-12-31 19:26:00|188929.1|188839.1|188921.2|188831.2|188929.1|188839.1|188921.2|188831.2|7
1735673170000|2024-12-31 19:26:10|188923.2|188833.2|188921.4|188831.4|188923.2|188833.2|188914.6|188824.6|16
1735673180000|2024-12-31 19:26:20|188917.7|188827.7|188920.5|188830.5|188924.1|188834.1|188916.9|188826.9|7
1735673190000|2024-12-31 19:26:30|188921.3|188831.3|188923.2|188833.2|188923.2|188833.2|188921.3|188831.3|3
1735673200000|2024-12-31 19:26:40|188919.9|188829.9|188923.5|188833.5|188923.5|188833.5|188919.9|188829.9|4
1735673210000|2024-12-31 19:26:50|188924.3|188834.3|188925.8|188835.8|188928|188838|188923.3|188833.3|6
1735673220000|2024-12-31 19:27:00|188923.6|188833.6|188923.4|188833.4|188923.6|188833.6|188923.1|188833.1|3
1735673230000|2024-12-31 19:27:10|188924.8|188834.8|188924.8|188834.8|188924.8|188834.8|188924.8|188834.8|1
1735673240000|2024-12-31 19:27:20|188929.8|188839.8|188921.6|188831.6|188929.8|188839.8|188921.6|188831.6|6
1735673250000|2024-12-31 19:27:30|188921.3|188831.3|188931.9|188841.9|188931.9|188841.9|188921.3|188831.3|9
1735673260000|2024-12-31 19:27:40|188932.6|188842.6|188934.6|188844.6|188934.6|188844.6|188932.6|188842.6|2
1735673270000|2024-12-31 19:27:50|188938.3|188848.3|188936.8|188846.8|188941.3|188851.3|188932.4|188842.4|10
1735673280000|2024-12-31 19:28:00|188935.3|188845.3|188940.3|188850.3|188940.3|188850.3|188933.3|188843.3|4
1735673290000|2024-12-31 19:28:10|188943.9|188853.9|188940.2|188850.2|188943.9|188853.9|188932.7|188842.7|8
1735673300000|2024-12-31 19:28:20|188936.3|188846.3|188940.4|188850.4|188940.4|188850.4|188936.3|188846.3|4
1735673310000|2024-12-31 19:28:30|188940.2|188850.2|188940.2|188850.2|188940.2|188850.2|188940.2|188850.2|1
1735673330000|2024-12-31 19:28:50|188935.9|188845.9|188937|188847|188937|188847|188932.8|188842.8|7
1735673350000|2024-12-31 19:29:10|188935.7|188845.7|188934.7|188844.7|188935.7|188845.7|188934.7|188844.7|2
1735673370000|2024-12-31 19:29:30|188935.5|188845.5|188932.6|188842.6|188936.7|188846.7|188931|188841|5
1735673390000|2024-12-31 19:29:50|188938.6|188848.6|188935.2|188845.2|188938.8|188848.8|188933|188843|4
1735673400000|2024-12-31 19:30:00|188940.3|188850.3|188940|188850|188942.6|188852.6|188933.7|188843.7|9
1735673410000|2024-12-31 19:30:10|188941.4|188851.4|188941.9|188851.9|188941.9|188851.9|188941.4|188851.4|2
1735673420000|2024-12-31 19:30:20|188942.7|188852.7|188943.9|188853.9|188943.9|188853.9|188942.7|188852.7|2
1735673430000|2024-12-31 19:30:30|188947.5|188857.5|188941.1|188851.1|188947.5|188857.5|188941.1|188851.1|3
1735673440000|2024-12-31 19:30:40|188940.9|188850.9|188942|188852|188942|188852|188940.5|188850.5|4
1735673450000|2024-12-31 19:30:50|188940.5|188850.5|188933.3|188843.3|188940.5|188850.5|188933.3|188843.3|4
1735673460000|2024-12-31 19:31:00|188938.1|188848.1|188938.1|188848.1|188938.1|188848.1|188938.1|188848.1|1
1735673470000|2024-12-31 19:31:10|188940.6|188850.6|188955.4|188865.4|188955.4|188865.4|188940.6|188850.6|5
1735673480000|2024-12-31 19:31:20|188967.4|188877.4|188993.6|188863.6|189005.6|188895|188967.4|188863.6|13
1735673490000|2024-12-31 19:31:30|188990|188860|188988.6|188858.6|188991.5|188861.5|188984.8|188854.8|10
1735673500000|2024-12-31 19:31:40|188988.8|188858.8|188994.8|188864.8|188998.4|188868.4|188988.8|188858.8|11
1735673510000|2024-12-31 19:31:50|188993.3|188863.3|189000.7|188870.7|189003.2|188873.2|188993.3|188863.3|8
1735673520000|2024-12-31 19:32:00|189004.5|188874.5|189000.2|188870.2|189004.5|188874.5|189000.2|188870.2|5
1735673540000|2024-12-31 19:32:20|189007.6|188877.6|188995.2|188865.2|189011.3|188881.3|188994.8|188864.8|10
1735673550000|2024-12-31 19:32:30|188993.7|188863.7|188990.8|188860.8|188996.6|188866.6|188990.6|188860.6|10
1735673560000|2024-12-31 19:32:40|188996.6|188866.6|188988.7|188858.7|188997.6|188867.6|188985.6|188855.6|15
1735673570000|2024-12-31 19:32:50|188995.1|188865.1|188992.3|188862.3|188997.2|188867.2|188992.3|188862.3|4
1735673580000|2024-12-31 19:33:00|188999.7|188869.7|188993.9|188863.9|188999.7|188869.7|188993.9|188863.9|3
1735673590000|2024-12-31 19:33:10|188999.1|188869.1|189002.4|188872.4|189004.7|188874.7|188996.8|188866.8|6
1735673600000|2024-12-31 19:33:20|189000.7|188870.7|189019.3|188889.3|189019.3|188889.3|189000.7|188870.7|7
1735673610000|2024-12-31 19:33:30|189022.9|188892.9|189022.6|188892.6|189028.7|188898.7|189022.6|188892.6|5
1735673620000|2024-12-31 19:33:40|189022.8|188892.8|189022.4|188892.4|189022.8|188892.8|189015.5|188885.5|6
1735673630000|2024-12-31 19:33:50|189018.5|188888.5|189022.9|188892.9|189022.9|188892.9|189018.5|188888.5|3
1735673640000|2024-12-31 19:34:00|189018.4|188888.4|189029|188899|189030.1|188900.1|189018.4|188888.4|9
1735673650000|2024-12-31 19:34:10|189025.4|188895.4|189033.3|188903.3|189033.6|188903.6|189025.4|188895.4|7
1735673660000|2024-12-31 19:34:20|189029|188899|189030.6|188900.6|189031.5|188901.5|189025.1|188895.1|14
1735673670000|2024-12-31 19:34:30|189030.3|188900.3|189030.3|188900.3|189030.3|188900.3|189030.3|188900.3|1
1735673680000|2024-12-31 19:34:40|189026.2|188896.2|189030.1|188900.1|189030.1|188900.1|189026.2|188896.2|3
1735673690000|2024-12-31 19:34:50|189025.9|188895.9|189024.4|188894.4|189025.9|188895.9|189024.4|188894.4|3
1735673700000|2024-12-31 19:35:00|189023.4|188893.4|189023.4|188893.4|189023.4|188893.4|189023.4|188893.4|1
1735673710000|2024-12-31 19:35:10|189015.7|188885.7|189011.8|188881.8|189016.1|188886.1|189011|188881|5
1735673720000|2024-12-31 19:35:20|189016.1|188886.1|189021.2|188891.2|189023.9|188893.9|189016.1|188886.1|7
1735673730000|2024-12-31 19:35:30|189025.4|188895.4|189021.6|188891.6|189026.7|188896.7|189021.6|188891.6|4
1735673740000|2024-12-31 19:35:40|189017.5|188887.5|189011.4|188881.4|189018.2|188888.2|189011.4|188881.4|6
1735673760000|2024-12-31 19:36:00|189017.3|188887.3|189029.2|188899.2|189029.2|188899.2|189017.3|188887.3|4
1735673770000|2024-12-31 19:36:10|189029|188899|189029|188899|189029|188899|189029|188899|1
1735673780000|2024-12-31 19:36:20|189025.3|188895.3|189029|188899|189029.3|188899.3|189025.3|188895.3|3
1735673790000|2024-12-31 19:36:30|189030.3|188900.3|189030.8|188900.8|189030.8|188900.8|189026.8|188896.8|3
1735673810000|2024-12-31 19:36:50|189026.5|188896.5|189026.5|188896.5|189026.5|188896.5|189026.5|188896.5|1
1735673820000|2024-12-31 19:37:00|189030|188900|189021.5|188891.5|189030|188900|189021.5|188891.5|4
1735673840000|2024-12-31 19:37:20|189023.8|188893.8|189007.2|188877.2|189023.8|188893.8|189007.2|188877.2|8
1735673850000|2024-12-31 19:37:30|189011.1|188881.1|189011.3|188881.3|189014.5|188884.5|189009.2|188879.2|7
1735673860000|2024-12-31 19:37:40|189009.1|188879.1|189031.5|188901.5|189031.5|188901.5|189007.4|188877.4|7
1735673870000|2024-12-31 19:37:50|189030.4|188900.4|189028.3|188898.3|189031.9|188901.9|189028.2|188898.2|5
1735673880000|2024-12-31 19:38:00|189027|188897|189027.9|188897.9|189027.9|188897.9|189027|188897|3
1735673890000|2024-12-31 19:38:10|189028.2|188898.2|189027.9|188897.9|189028.2|188898.2|189027.9|188897.9|2
1735673900000|2024-12-31 19:38:20|189032.9|188902.9|189030.4|188900.4|189033.4|188903.4|189026.3|188896.3|7
1735673910000|2024-12-31 19:38:30|189026.8|188896.8|189030.8|188900.8|189030.8|188900.8|189026.8|188896.8|2
1735673920000|2024-12-31 19:38:40|189031.5|188901.5|189031.5|188901.5|189031.5|188901.5|189031.5|188901.5|1
1735673940000|2024-12-31 19:39:00|189026.5|188896.5|189024.8|188894.8|189031.1|188901.1|189020.7|188890.7|8
1735673950000|2024-12-31 19:39:10|189031.1|188901.1|189031.1|188901.1|189031.1|188901.1|189031.1|188901.1|1
1735673960000|2024-12-31 19:39:20|189025.3|188895.3|189025.6|188895.6|189028|188898|189021.7|188891.7|6
1735673980000|2024-12-31 19:39:40|189032.5|188902.5|189025.1|188895.1|189032.5|188902.5|189025.1|188895.1|2
1735673990000|2024-12-31 19:39:50|189021.3|188891.3|189026.3|188896.3|189030.9|188900.9|189021.3|188891.3|5
1735674000000|2024-12-31 19:40:00|189022.4|188892.4|189027.3|188897.3|189027.3|188897.3|189022.4|188892.4|3
1735674010000|2024-12-31 19:40:10|189030.9|188900.9|189032.9|188902.9|189032.9|188902.9|189027.3|188897.3|4
1735674030000|2024-12-31 19:40:30|189032.7|188902.7|189038.5|188908.5|189039|188909|189031.5|188901.5|6
1735674040000|2024-12-31 19:40:40|189040|188910|189039.8|188909.8|189043.6|188913.6|189039.8|188909.8|3
1735674050000|2024-12-31 19:40:50|189042.1|188912.1|189031.8|188901.8|189042.1|188912.1|189031.8|188901.8|2
1735674060000|2024-12-31 19:41:00|189036|188906|189030.1|188900.1|189036|188906|189030.1|188900.1|2
1735674070000|2024-12-31 19:41:10|189034.5|188904.5|189030|188900|189034.5|188904.5|189030|188900|2
1735674080000|2024-12-31 19:41:20|189034.2|188904.2|189034.9|188904.9|189035.2|188905.2|189029.7|188899.7|11
1735674090000|2024-12-31 19:41:30|189029.6|188899.6|189035|188905|189035|188905|189029.4|188899.4|8
1735674100000|2024-12-31 19:41:40|189034.8|188904.8|189034.5|188904.5|189034.8|188904.8|189027.1|188897.1|4
1735674110000|2024-12-31 19:41:50|189030.6|188900.6|189031.9|188901.9|189035.1|188905.1|189030.6|188900.6|4
1735674130000|2024-12-31 19:42:10|189031.2|188901.2|189030.5|188900.5|189031.2|188901.2|189030.5|188900.5|2
1735674140000|2024-12-31 19:42:20|189035.2|188905.2|189037.8|188907.8|189037.8|188907.8|189031.4|188901.4|4
1735674150000|2024-12-31 19:42:30|189033.8|188903.8|189033|188903|189037.7|188907.7|189028.7|188898.7|7
1735674160000|2024-12-31 19:42:40|189037.6|188907.6|189037.6|188907.6|189037.6|188907.6|189037.6|188907.6|1
1735674170000|2024-12-31 19:42:50|189033.2|188903.2|189035.2|188905.2|189035.6|188905.6|189029.5|188899.5|5
1735674180000|2024-12-31 19:43:00|189029.9|188899.9|189029.8|188899.8|189037|188907|189028.9|188898.9|18
1735674190000|2024-12-31 19:43:10|189034.1|188904.1|189029.9|188899.9|189034.1|188904.1|189029.9|188899.9|2
1735674200000|2024-12-31 19:43:20|189029.7|188899.7|189025.7|188895.7|189029.7|188899.7|189025.7|188895.7|2
1735674210000|2024-12-31 19:43:30|189027.7|188897.7|189034.6|188904.6|189038.5|188908.5|189027.6|188897.6|11
1735674220000|2024-12-31 19:43:40|189034.1|188904.1|189034.8|188904.8|189039.1|188909.1|189032.6|188902.6|5
1735674230000|2024-12-31 19:43:50|189030.9|188900.9|189035.1|188905.1|189035.1|188905.1|189030.9|188900.9|4
1735674240000|2024-12-31 19:44:00|189031.3|188901.3|189030.6|188900.6|189037.9|188907.9|189028.1|188898.1|13
1735674250000|2024-12-31 19:44:10|189031.4|188901.4|189031.4|188901.4|189031.4|188901.4|189031.4|188901.4|1
1735674260000|2024-12-31 19:44:20|189027.9|188897.9|189028.2|188898.2|189028.2|188898.2|189027.9|188897.9|2
1735674270000|2024-12-31 19:44:30|189031.8|188901.8|189028.6|188898.6|189031.8|188901.8|189028.6|188898.6|3
1735674280000|2024-12-31 19:44:40|189025.1|188895.1|189027.5|188897.5|189031.5|188901.5|189025.1|188895.1|3
1735674290000|2024-12-31 19:44:50|189027.8|188897.8|189032|188902|189032|188902|189026.9|188896.9|9
1735674300000|2024-12-31 19:45:00|189027.3|188897.3|189034.6|188904.6|189034.6|188904.6|189026|188896|12
1735674310000|2024-12-31 19:45:10|189030.7|188900.7|189031.3|188901.3|189031.3|188901.3|189026.1|188896.1|4
1735674320000|2024-12-31 19:45:20|189035|188905|189026.1|188896.1|189035|188905|189026.1|188896.1|8
1735674330000|2024-12-31 19:45:30|189029.6|188899.6|189025.6|188895.6|189029.6|188899.6|189025.6|188895.6|3
1735674340000|2024-12-31 19:45:40|189029.6|188899.6|189030.1|188900.1|189030.1|188900.1|189029.6|188899.6|2
1735674360000|2024-12-31 19:46:00|189023.3|188893.3|189004.1|188874.1|189023.3|188893.3|188999.1|188869.1|5
1735674380000|2024-12-31 19:46:20|189003.9|188873.9|189003.9|188873.9|189003.9|188873.9|189003.9|188873.9|1
1735674390000|2024-12-31 19:46:30|189000.5|188870.5|189000.5|188870.5|189000.5|188870.5|189000.5|188870.5|1
1735674400000|2024-12-31 19:46:40|189002.5|188872.5|188999.8|188869.8|189002.5|188872.5|188999.8|188869.8|2
1735674410000|2024-12-31 19:46:50|189003.5|188873.5|189003.6|188873.6|189007.2|188877.2|189003.1|188873.1|4
1735674420000|2024-12-31 19:47:00|189007.6|188877.6|188931.8|188801.8|189007.6|188877.6|188922.8|188792.8|12
1735674430000|2024-12-31 19:47:10|188932.3|188802.3|188928.3|188798.3|188932.3|188802.3|188923.5|188793.5|12
1735674440000|2024-12-31 19:47:20|188924.8|188794.8|188924.1|188794.1|188929.1|188799.1|188924.1|188794.1|6
1735674450000|2024-12-31 19:47:30|188930.3|188800.3|188930.5|188800.5|188930.5|188800.5|188929.8|188799.8|8
1735674460000|2024-12-31 19:47:40|188931.8|188801.8|188934.3|188804.3|188934.5|188804.5|188931.5|188801.5|9
1735674470000|2024-12-31 19:47:50|188934.5|188804.5|188940.2|188810.2|188940.2|188810.2|188934.5|188804.5|6
1735674480000|2024-12-31 19:48:00|188936.7|188806.7|188936|188806|188940.8|188810.8|188932.5|188802.5|5
1735674490000|2024-12-31 19:48:10|188931.8|188801.8|188929.4|188799.4|188935.8|188805.8|188929.4|188799.4|6
1735674500000|2024-12-31 19:48:20|188930.9|188800.9|188934.9|188804.9|188938.8|188808.8|188930.9|188800.9|11
1735674510000|2024-12-31 19:48:30|188935.2|188805.2|188936.4|188806.4|188938.9|188808.9|188935.2|188805.2|3
1735674520000|2024-12-31 19:48:40|188932.9|188802.9|188933.2|188803.2|188933.2|188803.2|188929.6|188799.6|3
1735674540000|2024-12-31 19:49:00|188937.3|188807.3|188942|188812|188947|188817|188937.3|188807.3|6
1735674550000|2024-12-31 19:49:10|188938.3|188808.3|188939.7|188809.7|188941.2|188811.2|188937.6|188807.6|8
1735674560000|2024-12-31 19:49:20|188942.2|188812.2|188950.7|188820.7|188950.7|188820.7|188942.2|188812.2|5
1735674570000|2024-12-31 19:49:30|188946.9|188816.9|188949.7|188819.7|188953.6|188823.6|188946.9|188816.9|3
1735674580000|2024-12-31 19:49:40|188949.5|188819.5|188951.1|188821.1|188954.8|188824.8|188949.5|188819.5|3
1735674590000|2024-12-31 19:49:50|188951.6|188821.6|188955.6|188825.6|188957.6|188827.6|188951.6|188821.6|5
1735674600000|2024-12-31 19:50:00|188960.1|188830.1|188957.2|188827.2|188960.8|188830.8|188957.2|188827.2|3
1735674610000|2024-12-31 19:50:10|188963.2|188833.2|188963|188833|188969.5|188839.5|188959|188829|7
1735674620000|2024-12-31 19:50:20|188958.4|188828.4|188946.9|188816.9|188959.4|188829.4|188946.9|188816.9|6
1735674630000|2024-12-31 19:50:30|188945.4|188815.4|188947.3|188817.3|188947.3|188817.3|188938.7|188808.7|10
1735674640000|2024-12-31 19:50:40|188948|188818|188942.5|188812.5|188948|188818|188942.5|188812.5|3
1735674650000|2024-12-31 19:50:50|188946.2|188816.2|188947.4|188817.4|188947.4|188817.4|188946.2|188816.2|2
1735674660000|2024-12-31 19:51:00|188943.6|188813.6|188947.2|188817.2|188947.2|188817.2|188943.6|188813.6|2
1735674680000|2024-12-31 19:51:20|188924.3|188834.3|188924.3|188834.3|188924.3|188834.3|188924.3|188834.3|1
1735674690000|2024-12-31 19:51:30|188927.2|188837.2|188915.7|188825.7|188927.2|188837.2|188915.7|188825.7|10
1735674700000|2024-12-31 19:51:40|188917|188827|188917.9|188827.9|188918|188828|188917|188827|3
1735674710000|2024-12-31 19:51:50|188913.8|188823.8|188912.9|188822.9|188913.8|188823.8|188912.9|188822.9|2
1735674720000|2024-12-31 19:52:00|188916.5|188826.5|188915.9|188825.9|188916.5|188826.5|188911.2|188821.2|4
1735674730000|2024-12-31 19:52:10|188910.5|188820.5|188906.6|188816.6|188910.5|188820.5|188900.7|188810.7|8
1735674750000|2024-12-31 19:52:30|188901|188811|188888.8|188798.8|188905.1|188815.1|188888.3|188798.3|11
1735674760000|2024-12-31 19:52:40|188883.6|188793.6|188888.8|188798.8|188889.9|188799.9|188883|188793|5
1735674770000|2024-12-31 19:52:50|188885.2|188795.2|188885.5|188795.5|188885.5|188795.5|188885.2|188795.2|2
1735674780000|2024-12-31 19:53:00|188893.2|188803.2|188886.7|188796.7|188893.2|188803.2|188886.7|188796.7|4
1735674790000|2024-12-31 19:53:10|188885.2|188795.2|188881.7|188791.7|188885.5|188795.5|188881.7|188791.7|6
1735674800000|2024-12-31 19:53:20|188882.2|188792.2|188882.2|188792.2|188882.2|188792.2|188882.2|188792.2|1
1735674810000|2024-12-31 19:53:30|188880.2|188790.2|188881.2|188791.2|188881.2|188791.2|188880.2|188790.2|2
1735674820000|2024-12-31 19:53:40|188881.5|188791.5|188886.4|188796.4|188893.3|188803.3|188881.5|188791.5|8
1735674830000|2024-12-31 19:53:50|188885.9|188795.9|188885.9|188795.9|188890.7|188800.7|188885.9|188795.9|4
1735674840000|2024-12-31 19:54:00|188884.9|188794.9|188885|188795|188896.5|188806.5|188883.8|188793.8|12
1735674850000|2024-12-31 19:54:10|188886.8|188796.8|188886.8|188796.8|188886.8|188796.8|188886.8|188796.8|1
1735674860000|2024-12-31 19:54:20|188891.3|188801.3|188890.6|188800.6|188894.8|188804.8|188887.6|188797.6|5
1735674870000|2024-12-31 19:54:30|188889.3|188799.3|188889.3|188799.3|188889.3|188799.3|188889.3|188799.3|1
1735674880000|2024-12-31 19:54:40|188888.2|188798.2|188887.7|188797.7|188888.2|188798.2|188887.7|188797.7|2
1735674890000|2024-12-31 19:54:50|188892.5|188802.5|188890.5|188800.5|188892.5|188802.5|188888.2|188798.2|4
1735674900000|2024-12-31 19:55:00|188889.2|188799.2|188891.6|188801.6|188904|188814|188888|188798|7
1735674910000|2024-12-31 19:55:10|188891|188801|188898.5|188808.5|188901.1|188811.1|188889.5|188799.5|7
1735674920000|2024-12-31 19:55:20|188897.3|188807.3|188909.5|188819.5|188913|188823|188897.3|188807.3|5
1735674930000|2024-12-31 19:55:30|188905.4|188815.4|188909.3|188819.3|188909.3|188819.3|188905.1|188815.1|5
1735674940000|2024-12-31 19:55:40|188913.2|188823.2|188913.2|188823.2|188916.9|188826.9|188909.5|188819.5|8
1735674950000|2024-12-31 19:55:50|188917|188827|188919.3|188829.3|188919.3|188829.3|188917|188827|2
1735674960000|2024-12-31 19:56:00|188919.8|188829.8|188921.2|188831.2|188926.5|188836.5|188917.7|188827.7|8
1735674970000|2024-12-31 19:56:10|188925.1|188835.1|188927.9|188837.9|188927.9|188837.9|188925.1|188835.1|3
1735674980000|2024-12-31 19:56:20|188923.5|188833.5|188925.6|188835.6|188926.1|188836.1|188922.9|188832.9|6
1735674990000|2024-12-31 19:56:30|188922|188832|188918.3|188828.3|188923.7|188833.7|188918.3|188828.3|3
1735675000000|2024-12-31 19:56:40|188918.5|188828.5|188917.1|188827.1|188922.1|188832.1|188913.5|188823.5|5
1735675010000|2024-12-31 19:56:50|188917.9|188827.9|188921.1|188831.1|188923.2|188833.2|188916.6|188826.6|4
1735675020000|2024-12-31 19:57:00|188920.6|188830.6|188920.6|188830.6|188920.6|188830.6|188920.6|188830.6|1
1735675030000|2024-12-31 19:57:10|188924.3|188834.3|188920.2|188830.2|188924.6|188834.6|188916.4|188826.4|6
1735675040000|2024-12-31 19:57:20|188916.4|188826.4|188916.9|188826.9|188916.9|188826.9|188916.4|188826.4|2
1735675050000|2024-12-31 19:57:30|188916.7|188826.7|188919.3|188829.3|188921.6|188831.6|188911.9|188821.9|8
1735675060000|2024-12-31 19:57:40|188915.4|188825.4|188915.1|188825.1|188915.4|188825.4|188914.9|188824.9|4
1735675070000|2024-12-31 19:57:50|188914.9|188824.9|188915|188825|188919.5|188829.5|188914.9|188824.9|4
1735675090000|2024-12-31 19:58:10|188919.7|188829.7|188919.9|188829.9|188919.9|188829.9|188919.7|188829.7|2
1735675100000|2024-12-31 19:58:20|188920.2|188830.2|188926.2|188836.2|188929|188839|188920.2|188830.2|8
1735675110000|2024-12-31 19:58:30|188923.8|188833.8|188926.5|188836.5|188930.9|188840.9|188923.8|188833.8|7
1735675120000|2024-12-31 19:58:40|188931.8|188841.8|188924.5|188834.5|188931.8|188841.8|188920.2|188830.2|6
1735675130000|2024-12-31 19:58:50|188919.8|188829.8|188919.8|188829.8|188919.8|188829.8|188919.8|188829.8|1
1735675140000|2024-12-31 19:59:00|188920.3|188830.3|188920.6|188830.6|188928.7|188838.7|188916|188826|11
1735675150000|2024-12-31 19:59:10|188923.4|188833.4|188926.7|188836.7|188926.7|188836.7|188923.4|188833.4|3
1735675160000|2024-12-31 19:59:20|188930.7|188840.7|188938.4|188848.4|188942.5|188852.5|188930.7|188840.7|7
1735675170000|2024-12-31 19:59:30|188943.1|188853.1|188942.8|188852.8|188953.9|188863.9|188940.2|188850.2|8
1735675180000|2024-12-31 19:59:40|188942.5|188852.5|188942.1|188852.1|188955.5|188865.5|188938.1|188848.1|24
1735675190000|2024-12-31 19:59:50|188941.1|188851.1|188924.2|188834.2|188941.8|188851.8|188918.4|188828.4|13
1735675200000|2024-12-31 20:00:00|188924.7|188834.7|188941.2|188811.2|188941.2|188844.3|188920.4|188811.2|16
1735675210000|2024-12-31 20:00:10|188947.9|188817.9|188941.7|188811.7|188947.9|188817.9|188941.7|188811.7|5
1735675220000|2024-12-31 20:00:20|188942.2|188812.2|188947.6|188817.6|188949.9|188819.9|188942.2|188812.2|4
1735675230000|2024-12-31 20:00:30|188941.4|188811.4|188948.5|188818.5|188948.5|188818.5|188941.4|188811.4|4
1735675240000|2024-12-31 20:00:40|188942.9|188812.9|188942.9|188812.9|188942.9|188812.9|188942.9|188812.9|1
1735675250000|2024-12-31 20:00:50|188948.5|188818.5|188942|188812|188948.5|188818.5|188942|188812|2
1735675260000|2024-12-31 20:01:00|188941|188811|188947.5|188817.5|188947.9|188817.9|188940.7|188810.7|8
1735675270000|2024-12-31 20:01:10|188942|188812|188942.2|188812.2|188947.5|188817.5|188942|188812|6
1735675280000|2024-12-31 20:01:20|188940.7|188810.7|188940.7|188810.7|188940.7|188810.7|188940.7|188810.7|1
1735675290000|2024-12-31 20:01:30|188946.9|188816.9|188938.9|188808.9|188946.9|188816.9|188938.9|188808.9|5
1735675300000|2024-12-31 20:01:40|188939.2|188809.2|188939.2|188809.2|188939.2|188809.2|188939.2|188809.2|1
1735675310000|2024-12-31 20:01:50|188945.5|188815.5|188939.9|188809.9|188945.5|188815.5|188939.9|188809.9|2
1735675340000|2024-12-31 20:02:20|188948.5|188818.5|188948.5|188818.5|188948.5|188818.5|188948.5|188818.5|1
1735675350000|2024-12-31 20:02:30|188949.5|188819.5|188949.5|188819.5|188949.5|188819.5|188949.5|188819.5|1
1735675360000|2024-12-31 20:02:40|188948.5|188818.5|188936.1|188806.1|188948.5|188818.5|188936.1|188806.1|3
1735675370000|2024-12-31 20:02:50|188942.1|188812.1|188942.1|188812.1|188942.1|188812.1|188942.1|188812.1|1
1735675380000|2024-12-31 20:03:00|188936.1|188806.1|188935.8|188805.8|188936.1|188806.1|188935.8|188805.8|2
1735675390000|2024-12-31 20:03:10|188905|188775|188907.4|188777.4|188945|188784.6|188887|188743.7|17
1735675400000|2024-12-31 20:03:20|188907.1|188777.1|188906.4|188776.4|188907.1|188777.1|188905.9|188775.9|8
1735675410000|2024-12-31 20:03:30|188906.1|188776.1|188906.1|188776.1|188906.4|188776.4|188905.9|188775.9|4
1735675420000|2024-12-31 20:03:40|188906.4|188776.4|188906.4|188776.4|188906.4|188776.4|188906.4|188776.4|1
1735675430000|2024-12-31 20:03:50|188905.5|188775.5|188898.6|188768.6|188905.5|188775.5|188887.9|188757.9|10
1735675440000|2024-12-31 20:04:00|188898.5|188768.5|188895.9|188765.9|188898.5|188768.5|188890.9|188760.9|9
1735675450000|2024-12-31 20:04:10|188895.2|188765.2|188889|188759|188895.2|188765.2|188884.7|188754.7|8
1735675460000|2024-12-31 20:04:20|188891|188761|188891|188761|188891|188761|188891|188761|1
1735675470000|2024-12-31 20:04:30|188897.9|188767.9|188897.2|188767.2|188898.7|188768.7|188897.2|188767.2|3
1735675480000|2024-12-31 20:04:40|188897.6|188767.6|188901.6|188771.6|188903.6|188773.6|188895.3|188765.3|9
1735675490000|2024-12-31 20:04:50|188903.8|188773.8|188891|188761|188903.8|188773.8|188891|188761|4
1735675500000|2024-12-31 20:05:00|188890.8|188760.8|188899.9|188769.9|188902.2|188772.2|188890.8|188760.8|9
1735675510000|2024-12-31 20:05:10|188897.7|188767.7|188893.8|188763.8|188899.4|188769.4|188885.7|188755.7|8
1735675520000|2024-12-31 20:05:20|188894.3|188764.3|188887.6|188757.6|188894.3|188764.3|188885.8|188755.8|6
1735675530000|2024-12-31 20:05:30|188884|188754|188884|188754|188884|188754|188884|188754|1
1735675540000|2024-12-31 20:05:40|188886|188756|188887.5|188757.5|188887.5|188757.5|188886|188756|4
1735675550000|2024-12-31 20:05:50|188885.3|188755.3|188874.6|188744.6|188885.3|188755.3|188874.6|188744.6|3
1735675560000|2024-12-31 20:06:00|188874.1|188744.1|188864.6|188734.6|188874.1|188744.1|188860.3|188730.3|10
1735675570000|2024-12-31 20:06:10|188865.1|188735.1|188856.2|188726.2|188865.1|188735.1|188855.4|188725.4|4
1735675580000|2024-12-31 20:06:20|188851.6|188721.6|188851.4|188721.4|188859.1|188729.1|188851.4|188721.4|4
1735675590000|2024-12-31 20:06:30|188857.5|188727.5|188858.7|188728.7|188858.7|188728.7|188848.5|188718.5|7
1735675600000|2024-12-31 20:06:40|188857.2|188727.2|188836.7|188706.7|188857.2|188727.2|188831.8|188701.8|17
1735675610000|2024-12-31 20:06:50|188842.1|188712.1|188844.4|188714.4|188845|188715|188838|188708|8
1735675620000|2024-12-31 20:07:00|188844.1|188714.1|188837.2|188707.2|188844.1|188714.1|188837.2|188707.2|2
1735675630000|2024-12-31 20:07:10|188833.4|188703.4|188834.4|188704.4|188834.4|188704.4|188833.4|188703.4|4
1735675640000|2024-12-31 20:07:20|188835.7|188705.7|188835.7|188705.7|188835.7|188705.7|188835.7|188705.7|1
1735675650000|2024-12-31 20:07:30|188838|188708|188838|188708|188838|188708|188838|188708|1
1735675660000|2024-12-31 20:07:40|188838.5|188708.5|188838.5|188708.5|188838.5|188708.5|188838.5|188708.5|1
1735675670000|2024-12-31 20:07:50|188837.5|188707.5|188832|188702|188837.5|188707.5|188822.4|188692.4|7
1735675680000|2024-12-31 20:08:00|188833.3|188703.3|188831.3|188701.3|188842.3|188712.3|188831.3|188701.3|7
1735675690000|2024-12-31 20:08:10|188828.8|188698.8|188826.8|188696.8|188828.8|188698.8|188826.6|188696.6|5
1735675700000|2024-12-31 20:08:20|188819.1|188689.1|188799.5|188669.5|188819.1|188689.1|188783|188653|17
1735675710000|2024-12-31 20:08:30|188794.2|188664.2|188799.7|188669.7|188800.7|188670.7|188794.2|188664.2|12
1735675720000|2024-12-31 20:08:40|188802.7|188672.7|188810.5|188680.5|188811.7|188681.7|188802.7|188672.7|4
1735675730000|2024-12-31 20:08:50|188803|188673|188804.4|188674.4|188804.4|188674.4|188798.2|188668.2|4
1735675740000|2024-12-31 20:09:00|188805.4|188675.4|188806|188676|188806|188676|188799.4|188669.4|4
1735675750000|2024-12-31 20:09:10|188810|188680|188805.2|188675.2|188810|188680|188805.2|188675.2|2
1735675760000|2024-12-31 20:09:20|188812.8|188682.8|188811.6|188681.6|188812.8|188682.8|188803.7|188673.7|6
1735675770000|2024-12-31 20:09:30|188810.9|188680.9|188818.7|188688.7|188818.7|188688.7|188809.8|188679.8|6
1735675790000|2024-12-31 20:09:50|188818.4|188688.4|188818.4|188688.4|188818.4|188688.4|188818.4|188688.4|1
1735675800000|2024-12-31 20:10:00|188816.5|188686.5|188811.5|188681.5|188816.5|188686.5|188811.5|188681.5|2
1735675810000|2024-12-31 20:10:10|188813|188683|188813|188683|188813|188683|188813|188683|1
1735675820000|2024-12-31 20:10:20|188814.5|188684.5|188826.8|188696.8|188826.8|188696.8|188814.5|188684.5|5
1735675840000|2024-12-31 20:10:40|188832|188702|188827.5|188697.5|188832|188702|188827.5|188697.5|4
1735675850000|2024-12-31 20:10:50|188831.1|188701.1|188832.8|188702.8|188835.5|188705.5|188831.1|188701.1|3
1735675860000|2024-12-31 20:11:00|188838.4|188708.4|188837.1|188707.1|188838.4|188708.4|188832.5|188702.5|3
1735675870000|2024-12-31 20:11:10|188837.3|188707.3|188832.6|188702.6|188837.3|188707.3|188832.6|188702.6|2
1735675880000|2024-12-31 20:11:20|188831.9|188701.9|188829.3|188699.3|188831.9|188701.9|188829.3|188699.3|2
1735675890000|2024-12-31 20:11:30|188831.9|188701.9|188837.5|188707.5|188837.5|188707.5|188831.9|188701.9|7
1735675900000|2024-12-31 20:11:40|188839|188709|188835.6|188705.6|188839.3|188709.3|188835.6|188705.6|5
1735675910000|2024-12-31 20:11:50|188837.5|188707.5|188836.6|188706.6|188837.6|188707.6|188836.6|188706.6|6
1735675920000|2024-12-31 20:12:00|188836.3|188706.3|188831.9|188701.9|188836.3|188706.3|188830.1|188700.1|10
1735675930000|2024-12-31 20:12:10|188832.4|188702.4|188832.6|188702.6|188832.6|188702.6|188832.4|188702.4|2
1735675940000|2024-12-31 20:12:20|188833.4|188703.4|188833.6|188703.6|188833.6|188703.6|188833.4|188703.4|2
1735675950000|2024-12-31 20:12:30|188833.9|188703.9|188836.4|188706.4|188836.4|188706.4|188829|188699|5
1735675960000|2024-12-31 20:12:40|188836.1|188706.1|188832.7|188702.7|188836.4|188706.4|188830|188700|13
1735675970000|2024-12-31 20:12:50|188833|188703|188832.4|188702.4|188833|188703|188832|188702|5
1735675980000|2024-12-31 20:13:00|188832.1|188702.1|188834|188704|188834|188704|188830.6|188700.6|6
1735675990000|2024-12-31 20:13:10|188835.8|188705.8|188834.3|188704.3|188836.3|188706.3|188831|188701|12
1735676000000|2024-12-31 20:13:20|188834.9|188704.9|188834.7|188704.7|188836.6|188706.6|188830.4|188700.4|11
1735676010000|2024-12-31 20:13:30|188833.9|188703.9|188834.4|188704.4|188834.4|188704.4|188833.9|188703.9|2
1735676020000|2024-12-31 20:13:40|188829.9|188699.9|188836.5|188706.5|188836.5|188706.5|188828.7|188698.7|11
1735676030000|2024-12-31 20:13:50|188835.5|188705.5|188835.2|188705.2|188835.5|188705.5|188835.2|188705.2|2
1735676040000|2024-12-31 20:14:00|188831.8|188701.8|188832.1|188702.1|188832.3|188702.3|188829.8|188699.8|9
1735676050000|2024-12-31 20:14:10|188830.8|188700.8|188833.8|188703.8|188834.1|188704.1|188830.8|188700.8|4
1735676060000|2024-12-31 20:14:20|188830.1|188700.1|188832.7|188702.7|188832.7|188702.7|188827.3|188697.3|4
1735676070000|2024-12-31 20:14:30|188830.4|188700.4|188827.6|188697.6|188830.4|188700.4|188827.6|188697.6|2
1735676080000|2024-12-31 20:14:40|188825.8|188695.8|188828|188698|188828|188698|188825.8|188695.8|5
1735676100000|2024-12-31 20:15:00|188832|188702|188832|188702|188833.5|188703.5|188832|188702|3
1735676130000|2024-12-31 20:15:30|188829.8|188699.8|188825.6|188695.6|188830.3|188700.3|188825.6|188695.6|6
1735676140000|2024-12-31 20:15:40|188826.4|188696.4|188828.3|188698.3|188828.3|188698.3|188826.4|188696.4|3
1735676150000|2024-12-31 20:15:50|188829.9|188699.9|188827.1|188697.1|188829.9|188699.9|188826.3|188696.3|3
1735676160000|2024-12-31 20:16:00|188827.3|188697.3|188872.4|188655.2|188903|188697.4|188826|188626|8
1735676170000|2024-12-31 20:16:10|188871.4||188871.4||188871.4||188871.4||1
1735676180000|2024-12-31 20:16:20|188828.6|188698.6|188864.4|188648.7|188869.4|188698.6|188828.6|188648.7|3
1735676190000|2024-12-31 20:16:30|188867.4|188651.7|188875|188637|188875|188657.7|188858.4|188637|4
1735676200000|2024-12-31 20:16:40|188821.5|188691.5|188821.5|188691.5|188821.5|188691.5|188821.5|188691.5|1
1735676220000|2024-12-31 20:17:00|188824.3|188694.3|188824.4|188694.4|188825.8|188695.8|188823.1|188693.1|4
1735676240000|2024-12-31 20:17:20|188821.5|188691.5|188803.1|188673.1|188821.5|188691.5|188803.1|188673.1|4
1735676250000|2024-12-31 20:17:30|188805.3|188675.3|188805.3|188675.3|188805.3|188675.3|188805.3|188675.3|1
1735676260000|2024-12-31 20:17:40|188809.3|188679.3|188809.8|188679.8|188809.8|188679.8|188809.3|188679.3|2
1735676270000|2024-12-31 20:17:50|188809.6|188679.6|188809.6|188679.6|188809.6|188679.6|188809.6|188679.6|1
1735676280000|2024-12-31 20:18:00|188804.8|188674.8|188801.3|188671.3|188810.1|188680.1|188800.3|188670.3|6
1735676290000|2024-12-31 20:18:10|188800.2|188670.2|188800.2|188670.2|188800.2|188670.2|188800.2|188670.2|1
1735676300000|2024-12-31 20:18:20|188794.2|188664.2|188796.2|188666.2|188796.2|188666.2|188794.2|188664.2|2
1735676310000|2024-12-31 20:18:30|188798.7|188668.7|188807.7|188677.7|188811.2|188681.2|188798.7|188668.7|6
1735676320000|2024-12-31 20:18:40|188809.2|188679.2|188812|188682|188812|188682|188809.2|188679.2|3
1735676330000|2024-12-31 20:18:50|188808.9|188678.9|188808.2|188678.2|188811.2|188681.2|188808.2|188678.2|3
1735676340000|2024-12-31 20:19:00|188807.5|188677.5|188805.5|188675.5|188807.5|188677.5|188805.5|188675.5|2
1735676350000|2024-12-31 20:19:10|188800.5|188670.5|188795|188665|188800.5|188670.5|188795|188665|2
1735676360000|2024-12-31 20:19:20|188804|188674|188803.5|188673.5|188804|188674|188803.5|188673.5|2
1735676370000|2024-12-31 20:19:30|188805.8|188675.8|188808.1|188678.1|188808.1|188678.1|188805.8|188675.8|2
1735676380000|2024-12-31 20:19:40|188806.1|188676.1|188805.3|188675.3|188806.1|188676.1|188804.1|188674.1|3
1735676400000|2024-12-31 20:20:00|188806.8|188676.8|188797.7|188667.7|188806.8|188676.8|188797.7|188667.7|4
1735676410000|2024-12-31 20:20:10|188809.4|188679.4|188804.4|188674.4|188809.4|188679.4|188803.8|188673.8|5
1735676430000|2024-12-31 20:20:30|188799|188669|188797.5|188667.5|188799.3|188669.3|188797.5|188667.5|4
1735676440000|2024-12-31 20:20:40|188795|188665|188793.2|188663.2|188795|188665|188793.2|188663.2|2
1735676450000|2024-12-31 20:20:50|188792.3|188662.3|188777.1|188647.1|188792.3|188662.3|188777.1|188647.1|4
1735676460000|2024-12-31 20:21:00|188783.1|188653.1|188783.8|188653.8|188785.7|188655.7|188783.1|188653.1|3
1735676470000|2024-12-31 20:21:10|188777.4|188647.4|188786.5|188656.5|188786.5|188656.5|188777.4|188647.4|2
1735676480000|2024-12-31 20:21:20|188785.5|188655.5|188785.5|188655.5|188785.5|188655.5|188785.5|188655.5|1
1735676490000|2024-12-31 20:21:30|188774.2|188644.2|188774.2|188644.2|188774.2|188644.2|188774.2|188644.2|1
1735676500000|2024-12-31 20:21:40|188774.8|188644.8|188774.8|188644.8|188774.8|188644.8|188774.8|188644.8|1
1735676520000|2024-12-31 20:22:00|188774.5|188644.5|188774.5|188644.5|188774.5|188644.5|188774.5|188644.5|1
1735676530000|2024-12-31 20:22:10|188771|188641|188764.5|188634.5|188771|188641|188760|188630|3
1735676540000|2024-12-31 20:22:20|188767.8|188637.8|188768.5|188638.5|188768.5|188638.5|188767.8|188637.8|3
1735676550000|2024-12-31 20:22:30|188770.5|188640.5|188770.5|188640.5|188770.5|188640.5|188770.5|188640.5|1
1735676560000|2024-12-31 20:22:40|188768.1|188638.1|188764.1|188634.1|188768.1|188638.1|188764.1|188634.1|4
1735676570000|2024-12-31 20:22:50|188757|188627|188757|188627|188757|188627|188757|188627|1
1735676580000|2024-12-31 20:23:00|188753|188623|188758.5|188628.5|188758.5|188628.5|188753|188623|3
1735676590000|2024-12-31 20:23:10|188760|188630|188758.5|188628.5|188766.5|188636.5|188758.5|188628.5|4
1735676600000|2024-12-31 20:23:20|188764.5|188634.5|188765.1|188635.1|188765.1|188635.1|188764.5|188634.5|2
1735676620000|2024-12-31 20:23:40|188766.6|188636.6|188766.4|188636.4|188766.6|188636.6|188766.4|188636.4|2
1735676630000|2024-12-31 20:23:50|188762.5|188632.5|188769.5|188639.5|188770|188640|188762.5|188632.5|3
1735676640000|2024-12-31 20:24:00|188767|188637|188771|188641|188771|188641|188765|188635|3
1735676650000|2024-12-31 20:24:10|188764|188634|188767.3|188637.3|188767.3|188637.3|188764|188634|2
1735676660000|2024-12-31 20:24:20|188770.1|188640.1|188766.6|188636.6|188770.1|188640.1|188766.6|188636.6|2
1735676670000|2024-12-31 20:24:30|188767.1|188637.1|188767.1|188637.1|188767.1|188637.1|188767.1|188637.1|1
1735676680000|2024-12-31 20:24:40|188770.3|188640.3|188771.3|188641.3|188771.3|188641.3|188769.3|188639.3|3
1735676690000|2024-12-31 20:24:50|188772|188642|188771.5|188641.5|188772|188642|188771.5|188641.5|2
1735676710000|2024-12-31 20:25:10|188776|188646|188772|188642|188776|188646|188772|188642|3
1735676720000|2024-12-31 20:25:20|188771.2|188641.2|188768.7|188638.7|188771.2|188641.2|188768.7|188638.7|2
1735676740000|2024-12-31 20:25:40|188766.7|188636.7|188762|188632|188766.7|188636.7|188758|188628|6
1735676750000|2024-12-31 20:25:50|188756|188626|188756|188626|188756|188626|188756|188626|1
1735676760000|2024-12-31 20:26:00|188766|188636|188763.1|188633.1|188766|188636|188755.5|188625.5|5
1735676770000|2024-12-31 20:26:10|188760.6|188630.6|188760.6|188630.6|188760.6|188630.6|188760.6|188630.6|1
1735676780000|2024-12-31 20:26:20|188763.3|188633.3|188761.3|188631.3|188766.1|188636.1|188761.3|188631.3|4
1735676790000|2024-12-31 20:26:30|188762.1|188632.1|188754|188624|188762.1|188632.1|188751|188621|5
1735676800000|2024-12-31 20:26:40|188751.5|188621.5|188751.3|188621.3|188751.5|188621.5|188751.3|188621.3|2
1735676820000|2024-12-31 20:27:00|188752.7|188622.7|188754.4|188624.4|188758.5|188628.5|188748.9|188618.9|4
1735676830000|2024-12-31 20:27:10|188756.5|188626.5|188759.5|188629.5|188762.7|188632.7|188756.5|188626.5|3
1735676840000|2024-12-31 20:27:20|188761|188631|188764.7|188634.7|188765.2|188635.2|188761|188631|3
1735676860000|2024-12-31 20:27:40|188767|188637|188767|188637|188767|188637|188767|188637|1
1735676870000|2024-12-31 20:27:50|188762.5|188632.5|188768.5|188638.5|188768.5|188638.5|188762.5|188632.5|2
1735676890000|2024-12-31 20:28:10|188761.1|188631.1|188763.6|188633.6|188763.6|188633.6|188761.1|188631.1|2
1735676900000|2024-12-31 20:28:20|188765.2|188635.2|188765.2|188635.2|188765.2|188635.2|188765.2|188635.2|1
1735676910000|2024-12-31 20:28:30|188764.9|188634.9|188764.9|188634.9|188764.9|188634.9|188764.9|188634.9|1
1735676920000|2024-12-31 20:28:40|188776|188646|188776|188646|188776|188646|188776|188646|1
1735676940000|2024-12-31 20:29:00|188767.3|188637.3|188755.7|188625.7|188767.3|188637.3|188755.7|188625.7|3
1735676950000|2024-12-31 20:29:10|188755.4|188625.4|188749|188619|188755.4|188625.4|188749|188619|2
1735676960000|2024-12-31 20:29:20|188754.2|188624.2|188754.2|188624.2|188754.2|188624.2|188754.2|188624.2|1
1735676970000|2024-12-31 20:29:30|188747.9|188617.9|188761.1|188631.1|188761.1|188631.1|188747.9|188617.9|3
1735676980000|2024-12-31 20:29:40|188758.6|188628.6|188753|188623|188758.6|188628.6|188753|188623|3
1735676990000|2024-12-31 20:29:50|188757.6|188627.6|188761.4|188631.4|188761.4|188631.4|188757.6|188627.6|2
1735677000000|2024-12-31 20:30:00|188760.7|188630.7|188760.7|188630.7|188760.7|188630.7|188760.7|188630.7|1
1735677010000|2024-12-31 20:30:10|188764.7|188634.7|188769.4|188639.4|188769.4|188639.4|188762.9|188632.9|4
1735677030000|2024-12-31 20:30:30|188761.6|188631.6|188761.6|188631.6|188761.6|188631.6|188761.6|188631.6|1
1735677040000|2024-12-31 20:30:40|188762.1|188632.1|188762.1|188632.1|188762.1|188632.1|188762.1|188632.1|1
1735677050000|2024-12-31 20:30:50|188763.4|188633.4|188765.2|188635.2|188765.2|188635.2|188763.4|188633.4|2
1735677060000|2024-12-31 20:31:00|188765.6|188635.6|188766.5|188636.5|188766.5|188636.5|188764.9|188634.9|3
1735677070000|2024-12-31 20:31:10|188771|188641|188766.5|188636.5|188771|188641|188766.5|188636.5|2
1735677080000|2024-12-31 20:31:20|188770.5|188640.5|188771.2|188641.2|188781|188651|188770.5|188640.5|4
1735677100000|2024-12-31 20:31:40|188774.6|188644.6|188769.4|188639.4|188774.6|188644.6|188769.4|188639.4|3
1735677120000|2024-12-31 20:32:00|188768.2|188638.2|188767.6|188637.6|188768.2|188638.2|188767.6|188637.6|2
1735677140000|2024-12-31 20:32:20|188768.5|188638.5|188768.5|188638.5|188768.5|188638.5|188768.5|188638.5|1
1735677160000|2024-12-31 20:32:40|188765.4|188635.4|188765.4|188635.4|188765.4|188635.4|188765.4|188635.4|1
1735677190000|2024-12-31 20:33:10|188768.5|188638.5|188768.5|188638.5|188768.5|188638.5|188768.5|188638.5|1
1735677200000|2024-12-31 20:33:20|188779|188649|188778|188648|188779|188649|188778|188648|2
1735677210000|2024-12-31 20:33:30|188772.5|188642.5|188774.5|188644.5|188774.5|188644.5|188772.5|188642.5|2
1735677220000|2024-12-31 20:33:40|188772.5|188642.5|188772.5|188642.5|188772.5|188642.5|188772.5|188642.5|1
1735677240000|2024-12-31 20:34:00|188776.8|188646.8|188771.6|188641.6|188776.9|188646.9|188771.6|188641.6|3
1735677270000|2024-12-31 20:34:30|188776|188646|188778.4|188648.4|188783.4|188653.4|188776|188646|3
1735677280000|2024-12-31 20:34:40|188781.9|188651.9|188781.9|188651.9|188781.9|188651.9|188781.9|188651.9|1
1735677310000|2024-12-31 20:35:10|188786.5|188656.5|188768.8|188638.8|188786.5|188656.5|188768.8|188638.8|4
1735677340000|2024-12-31 20:35:40|188770.7|188640.7|188769|188639|188770.7|188640.7|188769|188639|2
1735677350000|2024-12-31 20:35:50|188766.5|188636.5|188766.5|188636.5|188766.5|188636.5|188766.5|188636.5|1
1735677360000|2024-12-31 20:36:00|188768|188638|188768|188638|188768|188638|188768|188638|1
1735677370000|2024-12-31 20:36:10|188770.7|188640.7|188766.7|188636.7|188770.7|188640.7|188766.7|188636.7|2
1735677380000|2024-12-31 20:36:20|188772.5|188642.5|188772.5|188642.5|188772.5|188642.5|188772.5|188642.5|1
1735677390000|2024-12-31 20:36:30|188772.2|188642.2|188779.5|188649.5|188779.5|188649.5|188772.2|188642.2|3
1735677400000|2024-12-31 20:36:40|188779.2|188649.2|188779.2|188649.2|188779.2|188649.2|188779.2|188649.2|1
1735677410000|2024-12-31 20:36:50|188779.4|188649.4|188777.7|188647.7|188779.4|188649.4|188777.7|188647.7|2
1735677420000|2024-12-31 20:37:00|188774.1|188644.1|188777.1|188647.1|188777.1|188647.1|188774.1|188644.1|2
1735677450000|2024-12-31 20:37:30|188782.5|188652.5|188782.5|188652.5|188782.5|188652.5|188782.5|188652.5|1
1735677470000|2024-12-31 20:37:50|188777.5|188647.5|188783.2|188653.2|188785.7|188655.7|188777.5|188647.5|7
1735677490000|2024-12-31 20:38:10|188779.7|188649.7|188776.2|188646.2|188779.7|188649.7|188776.2|188646.2|3
1735677500000|2024-12-31 20:38:20|188776.4|188646.4|188776.4|188646.4|188776.4|188646.4|188776.4|188646.4|1
1735677510000|2024-12-31 20:38:30|188781.9|188651.9|188773.6|188643.6|188782.2|188652.2|188773.6|188643.6|4
1735677540000|2024-12-31 20:39:00|188778|188648|188778|188648|188778|188648|188778|188648|1
1735677550000|2024-12-31 20:39:10|188778.5|188648.5|188787.5|188657.5|188787.5|188657.5|188778.5|188648.5|2
1735677570000|2024-12-31 20:39:30|188779.8|188649.8|188779.8|188649.8|188779.8|188649.8|188779.8|188649.8|1
1735677580000|2024-12-31 20:39:40|188780|188650|188780|188650|188780|188650|188780|188650|1
1735677590000|2024-12-31 20:39:50|188779.5|188649.5|188779.5|188649.5|188779.5|188649.5|188779.5|188649.5|1
1735677600000|2024-12-31 20:40:00|188787|188657|188787|188657|188787|188657|188787|188657|1
1735677620000|2024-12-31 20:40:20|188782.6|188652.6|188782.6|188652.6|188782.6|188652.6|188782.6|188652.6|1
1735677630000|2024-12-31 20:40:30|188782.8|188652.8|188782.8|188652.8|188782.8|188652.8|188782.8|188652.8|1
1735677660000|2024-12-31 20:41:00|188787.5|188657.5|188787.5|188657.5|188787.5|188657.5|188787.5|188657.5|1
1735677680000|2024-12-31 20:41:20|188780.2|188650.2|188771.5|188641.5|188780.2|188650.2|188771.5|188641.5|3
1735677690000|2024-12-31 20:41:30|188777|188647|188772.5|188642.5|188777|188647|188772.5|188642.5|2
1735677700000|2024-12-31 20:41:40|188772.2|188642.2|188772.2|188642.2|188772.2|188642.2|188772.2|188642.2|1
1735677710000|2024-12-31 20:41:50|188771.5|188641.5|188771.5|188641.5|188771.5|188641.5|188771.5|188641.5|1
1735677730000|2024-12-31 20:42:10|188766.5|188636.5|188769.8|188639.8|188769.8|188639.8|188766.5|188636.5|3
1735677740000|2024-12-31 20:42:20|188774.8|188644.8|188774.5|188644.5|188774.8|188644.8|188774.5|188644.5|2
1735677760000|2024-12-31 20:42:40|188778.5|188648.5|188778.5|188648.5|188778.5|188648.5|188778.5|188648.5|1
1735677770000|2024-12-31 20:42:50|188775|188645|188775|188645|188775|188645|188775|188645|1
1735677790000|2024-12-31 20:43:10|188773.6|188643.6|188773.1|188643.1|188773.6|188643.6|188773.1|188643.1|2
1735677810000|2024-12-31 20:43:30|188777.3|188647.3|188775.1|188645.1|188777.3|188647.3|188775.1|188645.1|2
1735677820000|2024-12-31 20:43:40|188778|188648|188778.5|188648.5|188778.5|188648.5|188778|188648|2
1735677830000|2024-12-31 20:43:50|188783|188653|188777|188647|188783|188653|188777|188647|2
1735677840000|2024-12-31 20:44:00|188774.7|188644.7|188774.7|188644.7|188774.7|188644.7|188774.7|188644.7|1
1735677850000|2024-12-31 20:44:10|188772.9|188642.9|188770.4|188640.4|188772.9|188642.9|188770.4|188640.4|2
1735677870000|2024-12-31 20:44:30|188768.5|188638.5|188774|188644|188774|188644|188768.5|188638.5|2
1735677880000|2024-12-31 20:44:40|188770|188640|188771|188641|188771|188641|188766|188636|3
1735677900000|2024-12-31 20:45:00|188771.1|188641.1|188773.1|188643.1|188773.1|188643.1|188771.1|188641.1|2
1735677920000|2024-12-31 20:45:20|188771.8|188641.8|188772.6|188642.6|188772.6|188642.6|188771.8|188641.8|2
1735677930000|2024-12-31 20:45:30|188774|188644|188774|188644|188774|188644|188774|188644|1
1735677950000|2024-12-31 20:45:50|188772.8|188642.8|188772.8|188642.8|188772.8|188642.8|188772.8|188642.8|1
1735677990000|2024-12-31 20:46:30|188774|188644|188772|188642|188774|188644|188766|188636|7
1735678010000|2024-12-31 20:46:50|188771.8|188641.8|188771.8|188641.8|188771.8|188641.8|188771.8|188641.8|1
1735678030000|2024-12-31 20:47:10|188770.6|188640.6|188770.6|188640.6|188770.6|188640.6|188770.6|188640.6|1
1735678040000|2024-12-31 20:47:20|188774.1|188644.1|188776.5|188646.5|188776.5|188646.5|188774.1|188644.1|2
1735678060000|2024-12-31 20:47:40|188766|188636|188766.1|188636.1|188766.1|188636.1|188766|188636|2
1735678080000|2024-12-31 20:48:00|188764.1|188634.1|188764.1|188634.1|188764.1|188634.1|188764.1|188634.1|1
1735678090000|2024-12-31 20:48:10|188763.1|188633.1|188763.5|188633.5|188764.8|188634.8|188763.1|188633.1|3
1735678100000|2024-12-31 20:48:20|188760|188630|188754|188624|188760|188630|188754|188624|2
1735678120000|2024-12-31 20:48:40|188757.8|188627.8|188757.8|188627.8|188757.8|188627.8|188757.8|188627.8|1
1735678150000|2024-12-31 20:49:10|188754|188624|188754|188624|188754|188624|188754|188624|1
1735678160000|2024-12-31 20:49:20|188750.5|188620.5|188736|188606|188750.5|188620.5|188736|188606|2
1735678170000|2024-12-31 20:49:30|188745.2|188615.2|188752.2|188622.2|188752.2|188622.2|188745.2|188615.2|2
1735678180000|2024-12-31 20:49:40|188751.2|188621.2|188738.5|188608.5|188753|188623|188738.5|188608.5|3
1735678190000|2024-12-31 20:49:50|188734|188604|188737|188607|188737|188607|188734|188604|2
1735678200000|2024-12-31 20:50:00|188742|188612|188753.2|188623.2|188753.2|188623.2|188742|188612|5
1735678230000|2024-12-31 20:50:30|188749.5|188619.5|188761.5|188631.5|188761.5|188631.5|188749.5|188619.5|2
1735678240000|2024-12-31 20:50:40|188763.5|188633.5|188763.5|188633.5|188763.5|188633.5|188763.5|188633.5|1
1735678250000|2024-12-31 20:50:50|188743|188613|188745.4|188615.4|188745.4|188615.4|188743|188613|2
1735678280000|2024-12-31 20:51:20|188743|188613|188743|188613|188743|188613|188743|188613|1
1735678310000|2024-12-31 20:51:50|188744.5|188614.5|188744.5|188614.5|188744.5|188614.5|188744.5|188614.5|1
1735678320000|2024-12-31 20:52:00|188740.3|188610.3|188750.4|188620.4|188757.5|188627.5|188740.3|188610.3|3
1735678330000|2024-12-31 20:52:10|188745.1|188615.1|188749.9|188619.9|188749.9|188619.9|188745.1|188615.1|4
1735678350000|2024-12-31 20:52:30|188754.1|188624.1|188763.5|188633.5|188763.8|188633.8|188754.1|188624.1|5
1735678400000|2024-12-31 20:53:20|188761.1|188631.1|188761.1|188631.1|188761.1|188631.1|188761.1|188631.1|1
1735678440000|2024-12-31 20:54:00|188763.5|188633.5|188763|188633|188814|188633.5|188763|188611|3
1735678450000|2024-12-31 20:54:10|188812|188611|188771|188641|188812|188641|188771|188611|2
1735678460000|2024-12-31 20:54:20|188770|188640|188770|188640|188770|188640|188770|188640|1
1735678470000|2024-12-31 20:54:30|188769.2|188639.2|188765.8|188635.8|188769.2|188639.2|188764.8|188634.8|4
1735678480000|2024-12-31 20:54:40|188761.5|188631.5|188772.8|188642.8|188772.8|188642.8|188761.5|188631.5|2
1735678490000|2024-12-31 20:54:50|188776.5|188646.5|188774|188644|188794|188646.5|188766.5|188594|5
1735678500000|2024-12-31 20:55:00|188774.5|188644.5|188774.5|188644.5|188774.5|188644.5|188774.5|188644.5|1
1735678510000|2024-12-31 20:55:10|188775.5|188645.5|188775.5|188645.5|188775.5|188645.5|188775.5|188645.5|1
1735678540000|2024-12-31 20:55:40|188776.3|188646.3|188776.3|188646.3|188776.3|188646.3|188776.3|188646.3|1
1735678550000|2024-12-31 20:55:50|188776|188646|188786|188656|188786|188656|188776|188646|2
1735678560000|2024-12-31 20:56:00|188818|188604|188819|188591|188819|188604|188818|188591|2
1735678570000|2024-12-31 20:56:10|188771.9|188641.9|188772.4|188642.4|188776.9|188646.9|188771.9|188641.9|4
1735678590000|2024-12-31 20:56:30|188773.9|188643.9|188772.4|188642.4|188773.9|188643.9|188768.7|188638.7|3
1735678600000|2024-12-31 20:56:40|188771|188641|188822|188619|188828|188641|188771|188607|3
1735678610000|2024-12-31 20:56:50|188790|188660|188790|188660|188790|188660|188790|188660|1
1735678620000|2024-12-31 20:57:00|188786.2|188656.2|188784.5|188654.5|188789.4|188659.4|188784.5|188654.5|4
1735678630000|2024-12-31 20:57:10|188781.5|188651.5|188786.2|188656.2|188786.2|188656.2|188781.5|188651.5|2
1735678640000|2024-12-31 20:57:20|188789.3|188659.3|188787.2|188657.2|188790|188660|188786.9|188656.9|4
1735678650000|2024-12-31 20:57:30|188792|188662|188792|188662|188792|188662|188792|188662|1
1735678660000|2024-12-31 20:57:40|188801|188671|188801|188671|188801|188671|188801|188671|1
1735678670000|2024-12-31 20:57:50|188792|188662|188792|188662|188792|188662|188792|188662|1
1735678680000|2024-12-31 20:58:00|188788.7|188658.7|188789.2|188659.2|188789.2|188659.2|188788.7|188658.7|2
1735678700000|2024-12-31 20:58:20|188790.9|188660.9|188788.4|188658.4|188790.9|188660.9|188788.4|188658.4|2
1735678710000|2024-12-31 20:58:30|188791.5|188661.5|188791.5|188661.5|188791.5|188661.5|188791.5|188661.5|1
1735678720000|2024-12-31 20:58:40|188782|188652|188779|188649|188788.5|188658.5|188779|188649|4
1735678730000|2024-12-31 20:58:50|188777.4|188647.4|188775.4|188645.4|188778.4|188648.4|188775.4|188645.4|4
1735678740000|2024-12-31 20:59:00|188779.4|188649.4|188780.4|188650.4|188780.4|188650.4|188775.9|188645.9|3
1735678750000|2024-12-31 20:59:10|188780.6|188650.6|188780.6|188650.6|188780.6|188650.6|188780.6|188650.6|1
1735678760000|2024-12-31 20:59:20|188786.5|188656.5|188788.5|188658.5|188788.5|188658.5|188786.5|188656.5|2
1735678780000|2024-12-31 20:59:40|188775.5|188645.5|188775.6|188645.6|188778|188648|188775.5|188645.5|3
1735678790000|2024-12-31 20:59:50|188769.6|188639.6|188769.8|188639.8|188769.8|188639.8|188768.6|188638.6|12
1735678800000|2024-12-31 21:00:00|188772.8|188642.8|188774|188644|188826.9|188644|188762.5|188572.1|12
1735678810000|2024-12-31 21:00:10|188768.5|188638.5|188766.3|188636.3|188768.5|188638.5|188766.3|188636.3|2
1735678820000|2024-12-31 21:00:20|188762.8|188632.8|188758.7|188628.7|188766.8|188636.8|188749.2|188619.2|7
1735678830000|2024-12-31 21:00:30|188761.7|188631.7|188761.7|188631.7|188761.7|188631.7|188761.7|188631.7|1
1735678850000|2024-12-31 21:00:50|188761|188631|188763|188633|188763|188633|188761|188631|2
1735678860000|2024-12-31 21:01:00|188755.8|188625.8|188752.5|188622.5|188762.7|188632.7|188751.5|188621.5|9
1735678870000|2024-12-31 21:01:10|188757.8|188627.8|188750|188620|188757.8|188627.8|188749.2|188619.2|9
1735678880000|2024-12-31 21:01:20|188758.8|188628.8|188756|188626|188758.8|188628.8|188756|188626|2
1735678890000|2024-12-31 21:01:30|188755.8|188625.8|188755.8|188625.8|188755.8|188625.8|188755.8|188625.8|1
1735678900000|2024-12-31 21:01:40|188765|188635|188765|188635|188765|188635|188765|188635|1
1735678910000|2024-12-31 21:01:50|188762.9|188632.9|188755|188625|188762.9|188632.9|188755|188625|2
1735678920000|2024-12-31 21:02:00|188793.6|188587.4|188756|188626|188858.2|188626|188756|188522.9|9
1735678930000|2024-12-31 21:02:10|188757.5|188627.5|188755.8|188625.8|188757.5|188627.5|188755|188625|3
1735678940000|2024-12-31 21:02:20|188762.3|188632.3|188761.5|188631.5|188802|188639|188757|188582|5
1735678950000|2024-12-31 21:02:30|188760.3|188630.3|188761.6|188631.6|188767.1|188637.1|188760.3|188630.3|3
1735678980000|2024-12-31 21:03:00|188764|188634|188764|188634|188764|188634|188764|188634|1
1735679000000|2024-12-31 21:03:20|188757.7|188627.7|188757.7|188627.7|188757.7|188627.7|188757.7|188627.7|1
1735679040000|2024-12-31 21:04:00|188764|188634|188764|188634|188764|188634|188764|188634|1
1735679060000|2024-12-31 21:04:20|188757.7|188627.7|188750|188620|188757.7|188627.7|188750|188620|2
1735679070000|2024-12-31 21:04:30|188752.7|188622.7|188752.7|188622.7|188752.7|188622.7|188752.7|188622.7|1
1735679100000|2024-12-31 21:05:00|188800|188578|188752|188622|188800|188622|188752|188578|2
1735679110000|2024-12-31 21:05:10|188749.9|188619.9|188749.9|188619.9|188749.9|188619.9|188749.9|188619.9|1
1735679130000|2024-12-31 21:05:30|188753.9|188623.9|188756.9|188626.9|188756.9|188626.9|188753.9|188623.9|2
1735679140000|2024-12-31 21:05:40|188756.4|188626.4|188756.4|188626.4|188756.4|188626.4|188756.4|188626.4|1
1735679150000|2024-12-31 21:05:50|188767.5|188637.5|188829|188602|188833|188637.5|188767.5|188562|5
1735679160000|2024-12-31 21:06:00|188828|188604|188770|188640|188828|188640|188770|188604|2
1735679170000|2024-12-31 21:06:10|188758.9|188628.9|188759.1|188629.1|188759.1|188629.1|188758.9|188628.9|2
1735679190000|2024-12-31 21:06:30|188796.8|188591.4|188796.8|188591.4|188796.8|188591.4|188796.8|188591.4|1
1735679220000|2024-12-31 21:07:00|188770.5|188640.5|188770.5|188640.5|188770.5|188640.5|188770.5|188640.5|1
1735679240000|2024-12-31 21:07:20|188796.4|188591|188792|188586.5|188799|188591|188792|188572.1|3
1735679260000|2024-12-31 21:07:40|188790.5|188585.1|188790.5|188585.1|188790.5|188585.1|188790.5|188585.1|1
1735679270000|2024-12-31 21:07:50|188758.5|188628.5|188806|188551|188806|188628.5|188758.5|188551|2
1735679280000|2024-12-31 21:08:00|188802|188578|188743.5|188613.5|188802|188613.5|188743.5|188578|2
1735679290000|2024-12-31 21:08:10|188785|188581|188857.5|188515.5|188857.5|188581|188785|188515.5|3
1735679300000|2024-12-31 21:08:20|188852.5|188510.5|188846.7|188530.3|188852.5|188559.3|188803.2|188510.5|3
1735679310000|2024-12-31 21:08:30|188797.2|188579.8|188797.2|188579.8|188797.2|188579.8|188797.2|188579.8|1
1735679320000|2024-12-31 21:08:40|188795.7|188581.3|188795.7|188581.3|188795.7|188581.3|188795.7|188581.3|1
1735679330000|2024-12-31 21:08:50|188806|188595|188806|188595|188806|188595|188806|188595|1
1735679350000|2024-12-31 21:09:10|188754.5|188624.5|188781|188562.1|188800|188624.5|188754.5|188531|10
1735679360000|2024-12-31 21:09:20|188780|188563.1|188775|188568.6|188780|188568.6|188775|188563.1|8
1735679380000|2024-12-31 21:09:40|188774.5|188569.1|188769|188555|188774.5|188593.5|188723.5|188555|5
1735679400000|2024-12-31 21:10:00|188727|188597|188733.1|188603.1|188733.1|188603.1|188727|188597|2
1735679410000|2024-12-31 21:10:10|188731.5|188601.5|188731.5|188601.5|188731.5|188601.5|188731.5|188601.5|1
1735679460000|2024-12-31 21:11:00|188731.2|188601.2|188738.3|188608.3|188738.3|188608.3|188731.2|188601.2|3
1735679500000|2024-12-31 21:11:40|188738.6|188608.6|188736.3|188606.3|188738.6|188608.6|188736.1|188606.1|3
1735679520000|2024-12-31 21:12:00|188732.7|188602.7|188734.2|188604.2|188734.2|188604.2|188732.7|188602.7|2
1735679570000|2024-12-31 21:12:50|188728.5|188598.5|188729.4|188599.4|188729.4|188599.4|188728.5|188598.5|3
1735679580000|2024-12-31 21:13:00|188735.4|188605.4|188735.4|188605.4|188735.4|188605.4|188735.4|188605.4|1
1735679600000|2024-12-31 21:13:20|188728.2|188598.2|188728.2|188598.2|188728.2|188598.2|188728.2|188598.2|1
1735679640000|2024-12-31 21:14:00|188729.2|188599.2|188729.2|188599.2|188729.2|188599.2|188729.2|188599.2|1
1735679680000|2024-12-31 21:14:40|188729.1|188599.1|188729.1|188599.1|188729.1|188599.1|188729.1|188599.1|1
1735679700000|2024-12-31 21:15:00|188718.8|188588.8|188737.5|188607.5|188739.8|188609.8|188718.8|188588.8|5
1735679710000|2024-12-31 21:15:10|188738.2|188608.2|188738.2|188608.2|188738.2|188608.2|188738.2|188608.2|1
1735679720000|2024-12-31 21:15:20|188735.7|188605.7|188734.2|188604.2|188735.7|188605.7|188734.2|188604.2|2
1735679750000|2024-12-31 21:15:50|188731.7|188601.7|188737.1|188607.1|188737.1|188607.1|188731.1|188601.1|4
1735679760000|2024-12-31 21:16:00|188736.6|188606.6|188736.4|188606.4|188736.6|188606.6|188736.3|188606.3|3
1735679810000|2024-12-31 21:16:50|188743.3|188613.3|188743.3|188613.3|188743.3|188613.3|188743.3|188613.3|1
1735679850000|2024-12-31 21:17:30|188742.4|188612.4|188742.4|188612.4|188742.4|188612.4|188742.4|188612.4|1
1735679860000|2024-12-31 21:17:40|188742.8|188612.8|188742.8|188612.8|188742.8|188612.8|188742.8|188612.8|1
1735679920000|2024-12-31 21:18:40|188743.1|188613.1|188743.1|188613.1|188743.1|188613.1|188743.1|188613.1|1
1735679970000|2024-12-31 21:19:30|188742.9|188612.9|188742.9|188612.9|188742.9|188612.9|188742.9|188612.9|1
1735680030000|2024-12-31 21:20:30|188743.1|188613.1|188743.1|188613.1|188743.1|188613.1|188743.1|188613.1|1
1735680080000|2024-12-31 21:21:20|188743|188613|188743|188613|188743|188613|188743|188613|1
1735680130000|2024-12-31 21:22:10|188741|188611|188741|188611|188741|188611|188741|188611|1
1735680140000|2024-12-31 21:22:20|188740.6|188610.6|188740.6|188610.6|188740.6|188610.6|188740.6|188610.6|1
1735680180000|2024-12-31 21:23:00|188741.8|188611.8|188740.6|188610.6|188741.8|188611.8|188740.6|188610.6|2
1735680190000|2024-12-31 21:23:10|188740.7|188610.7|188740.7|188610.7|188740.7|188610.7|188740.7|188610.7|1
1735680200000|2024-12-31 21:23:20|188742.9|188612.9|188743.5|188613.5|188743.5|188613.5|188742.9|188612.9|2
1735680250000|2024-12-31 21:24:10|188743.6|188613.6|188743.6|188613.6|188743.6|188613.6|188743.6|188613.6|1
1735680320000|2024-12-31 21:25:20|188743.1|188613.1|188743.1|188613.1|188743.1|188613.1|188743.1|188613.1|1
1735680330000|2024-12-31 21:25:30|188743.6|188613.6|188743.1|188613.1|188743.6|188613.6|188743.1|188613.1|2
1735680340000|2024-12-31 21:25:40|188746.4|188616.4|188746.4|188616.4|188746.4|188616.4|188746.4|188616.4|1
1735680360000|2024-12-31 21:26:00|188746.9|188616.9|188854.1|188512.1|188854.1|188616.9|188746.9|188512.1|2
1735680370000|2024-12-31 21:26:10|188854.5|188512.5|188854.3|188512.3|188854.5|188512.5|188854.3|188512.3|2
1735680400000|2024-12-31 21:26:40|188854.5|188512.5|188854.5|188512.5|188854.5|188512.5|188854.5|188512.5|1
1735680410000|2024-12-31 21:26:50|188854.9|188512.9|188854.9|188512.9|188854.9|188512.9|188854.9|188512.9|1
1735680420000|2024-12-31 21:27:00|188855.4|188513.4|188855.4|188513.4|188855.4|188513.4|188855.4|188513.4|1
1735680430000|2024-12-31 21:27:10|188855.2|188513.2|188855.2|188513.2|188855.2|188513.2|188855.2|188513.2|1
1735680530000|2024-12-31 21:28:50|188855.1|188513.1|188855.1|188513.1|188855.1|188513.1|188855.1|188513.1|1
1735680570000|2024-12-31 21:29:30|188854.4|188512.4|188819.6|188477.6|188854.4|188512.4|188813.2|188471.2|12
1735680580000|2024-12-31 21:29:40|188819.9|188477.9|188820.2|188478.2|188826.1|188484.1|188819.6|188477.6|7
1735680590000|2024-12-31 21:29:50|188820|188478|188822.6|188480.6|188824.4|188482.4|188820|188478|9
1735680600000|2024-12-31 21:30:00|188822.4|188480.4|188822.4|188480.4|188822.4|188480.4|188822.4|188480.4|1
1735680620000|2024-12-31 21:30:20|188819.5|188477.5|188813|188471|188822.2|188480.2|188813|188471|5
1735680630000|2024-12-31 21:30:30|188817.5|188475.5|188813|188471|188817.5|188475.5|188813|188471|4
1735680640000|2024-12-31 21:30:40|188813.2|188471.2|188813|188471|188817.5|188475.5|188813|188471|3
1735680650000|2024-12-31 21:30:50|188817.5|188475.5|188814.3|188472.3|188817.5|188475.5|188814.3|188472.3|2
1735680660000|2024-12-31 21:31:00|188818.4|188476.4|188817.1|188475.1|188818.9|188476.9|188808.1|188466.1|18
1735680670000|2024-12-31 21:31:10|188817.3|188475.3|188817.3|188475.3|188817.3|188475.3|188814.9|188472.9|6
1735680680000|2024-12-31 21:31:20|188813.9|188471.9|188813.9|188471.9|188813.9|188471.9|188813.9|188471.9|1
1735680690000|2024-12-31 21:31:30|188825|188483|188823.9|188481.9|188825|188483|188823.7|188481.7|4
1735680710000|2024-12-31 21:31:50|188824.2|188482.2|188824.2|188482.2|188824.2|188482.2|188824.2|188482.2|1
1735680730000|2024-12-31 21:32:10|188833.1|188491.1|188833.1|188491.1|188833.1|188491.1|188833.1|188491.1|1
1735680750000|2024-12-31 21:32:30|188832.8|188490.8|188832.8|188490.8|188832.8|188490.8|188832.8|188490.8|1
1735680770000|2024-12-31 21:32:50|188833.7|188491.7|188834.6|188492.6|188834.6|188492.6|188833.7|188491.7|3
1735680790000|2024-12-31 21:33:10|188834.4|188492.4|188834.6|188492.6|188834.6|188492.6|188834.4|188492.4|2
1735680820000|2024-12-31 21:33:40|188834.5|188492.5|188834.5|188492.5|188834.5|188492.5|188834.5|188492.5|1
1735680870000|2024-12-31 21:34:30|188834.3|188492.3|188834.3|188492.3|188834.3|188492.3|188834.3|188492.3|1
1735680880000|2024-12-31 21:34:40|188834.5|188492.5|188834.6|188492.6|188834.6|188492.6|188834.4|188492.4|5
1735680890000|2024-12-31 21:34:50|188834.4|188492.4|188834.4|188492.4|188834.4|188492.4|188834.3|188492.3|5
1735680900000|2024-12-31 21:35:00|188834|188492|188833.7|188491.7|188834|188492|188833.7|188491.7|2
1735680910000|2024-12-31 21:35:10|188834|188492|188834|188492|188834|188492|188834|188492|1
1735680930000|2024-12-31 21:35:30|188834.1|188492.1|188833.9|188491.9|188834.1|188492.1|188833.9|188491.9|2
1735680950000|2024-12-31 21:35:50|188834.2|188492.2|188834.2|188492.2|188834.2|188492.2|188834.2|188492.2|1
1735680960000|2024-12-31 21:36:00|188830.2|188488.2|188830.2|188488.2|188830.2|188488.2|188830.2|188488.2|1
1735680970000|2024-12-31 21:36:10|188830.3|188488.3|188821.3|188479.3|188830.4|188488.4|188821.3|188479.3|3
1735681000000|2024-12-31 21:36:40|188811.3|188469.3|188811.3|188469.3|188811.3|188469.3|188811.3|188469.3|1
1735681010000|2024-12-31 21:36:50|188811.1|188469.1|188811.2|188469.2|188811.2|188469.2|188811.1|188469.1|4
1735681020000|2024-12-31 21:37:00|188811.1|188469.1|188811.1|188469.1|188811.1|188469.1|188811.1|188469.1|1
1735681030000|2024-12-31 21:37:10|188821.1|188479.1|188821.1|188479.1|188821.1|188479.1|188821.1|188479.1|1
1735681040000|2024-12-31 21:37:20|188811.2|188469.2|188811.1|188469.1|188811.2|188469.2|188811.1|188469.1|2
1735681050000|2024-12-31 21:37:30|188821.1|188479.1|188821.1|188479.1|188821.1|188479.1|188821.1|188479.1|1
1735681060000|2024-12-31 21:37:40|188824.3|188482.3|188824.3|188482.3|188824.3|188482.3|188824.3|188482.3|1
1735681070000|2024-12-31 21:37:50|188814|188472|188809.3|188467.3|188823.5|188481.5|188808.8|188466.8|8
1735681080000|2024-12-31 21:38:00|188822.3|188480.3|188823.3|188481.3|188823.3|188481.3|188822.3|188480.3|3
1735681090000|2024-12-31 21:38:10|188823.6|188481.6|188823.6|188481.6|188823.6|188481.6|188823.6|188481.6|1
1735681160000|2024-12-31 21:39:20|188822.7|188480.7|188822.7|188480.7|188822.7|188480.7|188822.7|188480.7|1
1735681180000|2024-12-31 21:39:40|188822.6|188480.6|188822.6|188480.6|188822.6|188480.6|188822.6|188480.6|1
1735681190000|2024-12-31 21:39:50|188818.7|188476.7|188825.1|188483.1|188825.1|188483.1|188818.7|188476.7|2
1735681200000|2024-12-31 21:40:00|188822|188480|188825.8|188483.8|188826.7|188484.7|188822|188480|3
1735681210000|2024-12-31 21:40:10|188826.1|188484.1|188827.3|188485.3|188827.3|188485.3|188826.1|188484.1|2
1735681220000|2024-12-31 21:40:20|188814.8|188472.8|188814.8|188472.8|188814.8|188472.8|188814.8|188472.8|1
1735681230000|2024-12-31 21:40:30|188815.3|188473.3|188815.3|188473.3|188815.3|188473.3|188815.3|188473.3|1
1735681240000|2024-12-31 21:40:40|188816.3|188474.3|188816.3|188474.3|188816.3|188474.3|188816.3|188474.3|1
1735681250000|2024-12-31 21:40:50|188820.5|188478.5|188819|188477|188824.7|188482.7|188819|188477|3
1735681260000|2024-12-31 21:41:00|188819.3|188477.3|188819.3|188477.3|188819.3|188477.3|188819.3|188477.3|1
1735681270000|2024-12-31 21:41:10|188819.5|188477.5|188819.5|188477.5|188819.5|188477.5|188819.5|188477.5|1
1735681280000|2024-12-31 21:41:20|188823.3|188481.3|188819|188477|188824.8|188482.8|188819|188477|3
1735681290000|2024-12-31 21:41:30|188816|188474|188816|188474|188816|188474|188816|188474|1
1735681410000|2024-12-31 21:43:30|188808|188466|188808|188466|188808|188466|188808|188466|1
1735681430000|2024-12-31 21:43:50|188808.8|188466.8|188808.8|188466.8|188808.8|188466.8|188808.8|188466.8|1
1735681470000|2024-12-31 21:44:30|188810|188468|188810|188468|188810|188468|188810|188468|1
1735681480000|2024-12-31 21:44:40|188811|188469|188811|188469|188811|188469|188811|188469|1
1735681490000|2024-12-31 21:44:50|188805.3|188463.3|188805.3|188463.3|188805.3|188463.3|188805.3|188463.3|1
1735681500000|2024-12-31 21:45:00|188805.8|188463.8|188805.8|188463.8|188805.8|188463.8|188805.8|188463.8|1
1735681520000|2024-12-31 21:45:20|188802.5|188460.5|188802.5|188460.5|188802.5|188460.5|188802.5|188460.5|1
1735681610000|2024-12-31 21:46:50|188814.5|188472.5|188814.5|188472.5|188814.5|188472.5|188814.5|188472.5|1
1735681620000|2024-12-31 21:47:00|188814|188472|188814|188472|188814|188472|188814|188472|1
1735681630000|2024-12-31 21:47:10|188814.3|188472.3|188814.3|188472.3|188814.3|188472.3|188814.3|188472.3|1
1735681680000|2024-12-31 21:48:00|188814|188472|188814|188472|188814|188472|188814|188472|1
1735681700000|2024-12-31 21:48:20|188813.8|188471.8|188813.8|188471.8|188813.8|188471.8|188813.8|188471.8|1
1735681730000|2024-12-31 21:48:50|188814|188472|188814|188472|188814|188472|188814|188472|1
1735681740000|2024-12-31 21:49:00|188810.8|188468.8|188812.8|188470.8|188819|188477|188810.8|188468.8|5
1735681750000|2024-12-31 21:49:10|188816.3|188474.3|188885.7|188543.7|188908.5|188566.5|188811.5|188469.5|6
1735681760000|2024-12-31 21:49:20|188850.9|188508.9|188910|188568|188967|188625|188824.5|188482.5|10
1735681770000|2024-12-31 21:49:30|188910.2|188568.2|188922|188580|188922|188580|188909.4|188567.4|3
1735681780000|2024-12-31 21:49:40|188922.3|188580.3|188942.3|188600.3|188944.8|188602.8|188922.3|188580.3|5
1735681800000|2024-12-31 21:50:00|188942|188600|188948|188606|188954|188612|188942|188600|9
1735681810000|2024-12-31 21:50:10|188948.7|188606.7|188942|188600|188948.7|188606.7|188942|188600|5
1735681820000|2024-12-31 21:50:20|188942.3|188600.3|188935.7|188593.7|188942.3|188600.3|188935.7|188593.7|3
1735681830000|2024-12-31 21:50:30|188936|188594|188936|188594|188936|188594|188936|188594|1
1735681840000|2024-12-31 21:50:40|188937.8|188595.8|188943.5|188601.5|188943.5|188601.5|188937.8|188595.8|2
1735681890000|2024-12-31 21:51:30|188945.8|188603.8|188945.8|188603.8|188945.8|188603.8|188945.8|188603.8|1
1735681900000|2024-12-31 21:51:40|188945.6|188603.6|188945.8|188603.8|188946|188604|188945.6|188603.6|4
1735681910000|2024-12-31 21:51:50|188945.3|188603.3|188945.7|188603.7|188945.9|188603.9|188945.3|188603.3|4
1735681920000|2024-12-31 21:52:00|188945.9|188603.9|188945.7|188603.7|188945.9|188603.9|188945.6|188603.6|3
1735681940000|2024-12-31 21:52:20|188946.1|188604.1|188946.1|188604.1|188946.1|188604.1|188946.1|188604.1|1
1735681950000|2024-12-31 21:52:30|188946.5|188604.5|188946.5|188604.5|188946.5|188604.5|188946.5|188604.5|1
1735681960000|2024-12-31 21:52:40|188954.9|188612.9|188954.9|188612.9|188954.9|188612.9|188954.9|188612.9|1
1735681970000|2024-12-31 21:52:50|188955.1|188613.1|188955.1|188613.1|188955.1|188613.1|188955.1|188613.1|1
1735681980000|2024-12-31 21:53:00|188946.5|188604.5|188954.8|188612.8|188954.8|188612.8|188946.5|188604.5|2
1735681990000|2024-12-31 21:53:10|188955.6|188613.6|188953.5|188611.5|188955.6|188613.6|188953.5|188611.5|2
1735682000000|2024-12-31 21:53:20|188949.7|188607.7|188949.7|188607.7|188949.7|188607.7|188949.7|188607.7|1
1735682040000|2024-12-31 21:54:00|188940.8|188598.8|188940.8|188598.8|188940.8|188598.8|188940.8|188598.8|1
1735682050000|2024-12-31 21:54:10|188941.1|188599.1|188941.1|188599.1|188941.1|188599.1|188941.1|188599.1|1
1735682060000|2024-12-31 21:54:20|188940.8|188598.8|188940.8|188598.8|188940.8|188598.8|188940.8|188598.8|1
1735682070000|2024-12-31 21:54:30|188941.1|188599.1|188937.8|188595.8|188941.1|188599.1|188937.8|188595.8|2
1735682080000|2024-12-31 21:54:40|188940.1|188598.1|188940.1|188598.1|188940.1|188598.1|188940.1|188598.1|1
1735682090000|2024-12-31 21:54:50|188937.7|188595.7|188937.7|188595.7|188937.7|188595.7|188937.7|188595.7|1
1735682100000|2024-12-31 21:55:00|188938.5|188596.5|188937.7|188595.7|188938.5|188596.5|188937.7|188595.7|3
1735682110000|2024-12-31 21:55:10|188941.7|188599.7|188941.2|188599.2|188942|188600|188941.2|188599.2|4
1735682120000|2024-12-31 21:55:20|188942|188600|188941.5|188599.5|188942|188600|188941.2|188599.2|3
1735682130000|2024-12-31 21:55:30|188937.7|188595.7|188937.7|188595.7|188937.7|188595.7|188937.7|188595.7|1
1735682150000|2024-12-31 21:55:50|188938|188596|188938|188596|188938|188596|188938|188596|1
1735682160000|2024-12-31 21:56:00|188939.6|188597.6|188874.2|188532.2|188939.6|188597.6|188860.7|188518.7|3
1735682260000|2024-12-31 21:57:40|188608.5|188266.5|188608.5|188266.5|188608.5|188266.5|188608.5|188266.5|1
1735682290000|2024-12-31 21:58:10|188621|188279|188621|188279|188621|188279|188621|188279|1
1735682300000|2024-12-31 21:58:20|188608.5|188266.5|188608.5|188266.5|188608.5|188266.5|188608.5|188266.5|1
1735682310000|2024-12-31 21:58:30|188612.7|188270.7|188608.5|188266.5|188612.7|188270.7|188608.5|188266.5|2
1735682390000|2024-12-31 21:59:50|188658.5|188316.5|188671|188329|188671|188329|188608.5|188266.5|3
1735764440000|2025-01-01 20:47:20|188696|188304|188696|188304|188696|188304|188696|188304|1
1735768970000|2025-01-01 22:02:50|188671|188329|188671|188329|188671|188329|188671|188329|1
1735772410000|2025-01-01 23:00:10|188803.7|188461.7|188804.9|188462.9|188804.9|188462.9|188753.9|188411.9|5
1735772450000|2025-01-01 23:00:50|188716.5|188374.5|188716.5|188374.5|188716.5|188374.5|188716.5|188374.5|1
1735772560000|2025-01-01 23:02:40|188751.9|188409.9|188751.9|188409.9|188751.9|188409.9|188751.9|188409.9|1
1735772590000|2025-01-01 23:03:10|188688.7|188346.7|188693.9|188351.9|188693.9|188351.9|188688.7|188346.7|5
1735772600000|2025-01-01 23:03:20|188694|188352|188696.2|188354.2|188696.2|188354.2|188694|188352|8
1735772630000|2025-01-01 23:03:50|188694|188352|188698.2|188356.2|188698.2|188356.2|188694|188352|3
1735772640000|2025-01-01 23:04:00|188697.8|188355.8|188696.4|188354.4|188700.8|188358.8|188682.2|188340.2|11
1735772650000|2025-01-01 23:04:10|188682.5|188340.5|188695.7|188353.7|188696|188354|188682.2|188340.2|5
1735772660000|2025-01-01 23:04:20|188692.2|188350.2|188692.2|188350.2|188692.2|188350.2|188692.2|188350.2|1
1735772670000|2025-01-01 23:04:30|188692.5|188350.5|188691.8|188349.8|188692.9|188350.9|188691.8|188349.8|8
1735772680000|2025-01-01 23:04:40|188691.9|188349.9|188691.9|188349.9|188691.9|188349.9|188691.9|188349.9|1
1735772710000|2025-01-01 23:05:10|188691|188349|188694|188352|188694.8|188352.8|188691|188349|7
1735772720000|2025-01-01 23:05:20|188690.5|188348.5|188690.5|188348.5|188690.5|188348.5|188690.5|188348.5|1
1735772730000|2025-01-01 23:05:30|188691.2|188349.2|188691.4|188349.4|188692.7|188350.7|188691.2|188349.2|3
1735772770000|2025-01-01 23:06:10|188688.2|188346.2|188682.4|188340.4|188688.2|188346.2|188682.4|188340.4|2
1735772780000|2025-01-01 23:06:20|188691.4|188349.4|188691.4|188349.4|188691.4|188349.4|188691.4|188349.4|1
1735772850000|2025-01-01 23:07:30|188691.5|188349.5|188691.5|188349.5|188691.5|188349.5|188691.5|188349.5|1
1735772890000|2025-01-01 23:08:10|188695.5|188353.5|188691.4|188349.4|188699.7|188357.7|188691.4|188349.4|5
1735772900000|2025-01-01 23:08:20|188700.2|188358.2|188704.7|188362.7|188704.7|188362.7|188700.2|188358.2|2
1735772930000|2025-01-01 23:08:50|188690|188348|188683|188341|188691.4|188349.4|188673.2|188331.2|8
1735772940000|2025-01-01 23:09:00|188680.3|188338.3|188673.7|188331.7|188692.5|188350.5|188673.7|188331.7|15
1735772980000|2025-01-01 23:09:40|188683.2|188341.2|188684.4|188342.4|188684.7|188342.7|188683.2|188341.2|5
1735772990000|2025-01-01 23:09:50|188684.8|188342.8|188663.2|188321.2|188684.8|188342.8|188663.2|188321.2|11
1735773000000|2025-01-01 23:10:00|188663.5|188321.5|188652.3|188310.3|188663.5|188321.5|188633.2|188291.2|5
1735773050000|2025-01-01 23:10:50|188687.4|188345.4|188681.9|188339.9|188687.4|188345.4|188681.9|188339.9|5
1735773060000|2025-01-01 23:11:00|188681.8|188339.8|188682.9|188340.9|188682.9|188340.9|188681.5|188339.5|6
1735773070000|2025-01-01 23:11:10|188682.7|188340.7|188674.2|188332.2|188683.4|188341.4|188674.2|188332.2|11
1735773080000|2025-01-01 23:11:20|188674.5|188332.5|188672.9|188330.9|188686.5|188344.5|188672.9|188330.9|6
1735773090000|2025-01-01 23:11:30|188673.7|188331.7|188678.2|188336.2|188687.2|188345.2|188673.7|188331.7|11
1735773100000|2025-01-01 23:11:40|188683.9|188341.9|188685.7|188343.7|188685.7|188343.7|188683.9|188341.9|5
1735773110000|2025-01-01 23:11:50|188685.5|188343.5|188687.3|188345.3|188687.3|188345.3|188685.5|188343.5|6
1735773120000|2025-01-01 23:12:00|188687|188345|188690.4|188348.4|188690.4|188348.4|188673.2|188331.2|13
1735773130000|2025-01-01 23:12:10|188674.4|188332.4|188687.2|188345.2|188692|188350|188673|188331|12
1735773150000|2025-01-01 23:12:30|188675.2|188333.2|188675.5|188333.5|188675.5|188333.5|188675.2|188333.2|2
1735773160000|2025-01-01 23:12:40|188674.5|188332.5|188674.5|188332.5|188674.5|188332.5|188674.5|188332.5|1
1735773170000|2025-01-01 23:12:50|188675.5|188333.5|188675.5|188333.5|188675.5|188333.5|188675.5|188333.5|1
1735773180000|2025-01-01 23:13:00|188675.9|188333.9|188675.9|188333.9|188675.9|188333.9|188675.9|188333.9|1
1735773310000|2025-01-01 23:15:10|188798|188456|188798|188456|188798|188456|188798|188456|1
1735773330000|2025-01-01 23:15:30|188797.4|188455.4|188797.4|188455.4|188797.4|188455.4|188797.4|188455.4|1
1735773370000|2025-01-01 23:16:10|188787.5|188445.5|188775.5|188433.5|188787.5|188445.5|188775.5|188433.5|3
1735773380000|2025-01-01 23:16:20|188774.5|188432.5|188780|188438|188780|188438|188766.5|188424.5|5
1735773420000|2025-01-01 23:17:00|188797.2|188455.2|188797.2|188455.2|188797.2|188455.2|188797.2|188455.2|1
1735773430000|2025-01-01 23:17:10|188781.5|188439.5|188781.5|188439.5|188781.5|188439.5|188781.5|188439.5|1
1735773440000|2025-01-01 23:17:20|188792.8|188450.8|188781.5|188439.5|188792.8|188450.8|188776|188434|6
1735773450000|2025-01-01 23:17:30|188781|188439|188781|188439|188781|188439|188781|188439|1
1735773490000|2025-01-01 23:18:10|188771|188429|188776.5|188434.5|188779|188437|188760|188418|7
1735773540000|2025-01-01 23:19:00|188791.3|188449.3|188791|188449|188791.3|188449.3|188791|188449|2
1735773600000|2025-01-01 23:20:00|188792.2|188450.2|188792.7|188450.7|188792.8|188450.8|188792.2|188450.2|4
1735773610000|2025-01-01 23:20:10|188792.8|188450.8|188792.8|188450.8|188792.8|188450.8|188792.8|188450.8|1
1735773640000|2025-01-01 23:20:40|188795.8|188453.8|188795.8|188453.8|188795.8|188453.8|188795.8|188453.8|1
1735773660000|2025-01-01 23:21:00|188796.2|188454.2|188795.8|188453.8|188796.2|188454.2|188795.8|188453.8|2
1735773700000|2025-01-01 23:21:40|188796|188454|188796|188454|188796|188454|188796|188454|1
1735773710000|2025-01-01 23:21:50|188795.4|188453.4|188795.2|188453.2|188795.4|188453.4|188795.2|188453.2|2
1735773720000|2025-01-01 23:22:00|188795.4|188453.4|188795.4|188453.4|188795.4|188453.4|188795.4|188453.4|1
1735773760000|2025-01-01 23:22:40|188795.8|188453.8|188795.8|188453.8|188795.8|188453.8|188795.8|188453.8|1
1735773770000|2025-01-01 23:22:50|188796|188454|188796|188454|188796.4|188454.4|188796|188454|3
1735773780000|2025-01-01 23:23:00|188795.8|188453.8|188789.3|188447.3|188795.8|188453.8|188789.3|188447.3|2
1735773790000|2025-01-01 23:23:10|188796.2|188454.2|188796.2|188454.2|188796.2|188454.2|188796.2|188454.2|1
1735773800000|2025-01-01 23:23:20|188796|188454|188796|188454|188796|188454|188796|188454|1
1735773810000|2025-01-01 23:23:30|188791.9|188449.9|188792.4|188450.4|188792.4|188450.4|188790.9|188448.9|5
1735773820000|2025-01-01 23:23:40|188795.4|188453.4|188795.2|188453.2|188795.4|188453.4|188794.9|188452.9|4
1735773830000|2025-01-01 23:23:50|188793.7|188451.7|188794.2|188452.2|188795.2|188453.2|188785.8|188443.8|10
1735773840000|2025-01-01 23:24:00|188785.8|188443.8|188794.9|188452.9|188794.9|188452.9|188784.7|188442.7|5
1735773850000|2025-01-01 23:24:10|188794.3|188452.3|188795.4|188453.4|188795.4|188453.4|188794.3|188452.3|2
1735773860000|2025-01-01 23:24:20|188796.2|188454.2|188796.2|188454.2|188796.2|188454.2|188796.2|188454.2|1
1735773870000|2025-01-01 23:24:30|188782.9|188440.9|188794.2|188452.2|188794.2|188452.2|188782.9|188440.9|3
1735773880000|2025-01-01 23:24:40|188794.3|188452.3|188793.7|188451.7|188839.6|188497.6|188785.5|188443.5|10
1735773890000|2025-01-01 23:24:50|188794.2|188452.2|188793.7|188451.7|188794.5|188452.5|188793.7|188451.7|3
1735773900000|2025-01-01 23:25:00|188794.9|188452.9|188839.8|188497.8|188840.4|188498.4|188787.2|188445.2|4
1735773910000|2025-01-01 23:25:10|188759|188417|188759|188417|188759|188417|188759|188417|1
1735773930000|2025-01-01 23:25:30|188794.2|188452.2|188793.9|188451.9|188795.7|188453.7|188793.9|188451.9|4
1735773940000|2025-01-01 23:25:40|188786.2|188444.2|188794.7|188452.7|188794.7|188452.7|188786.2|188444.2|4
1735773950000|2025-01-01 23:25:50|188787.5|188445.5|188794.7|188452.7|188794.7|188452.7|188787.5|188445.5|2
1735773960000|2025-01-01 23:26:00|188796|188454|188795|188453|188796|188454|188795|188453|3
1735773980000|2025-01-01 23:26:20|188795.5|188453.5|188796.1|188454.1|188796.2|188454.2|188795.2|188453.2|4
1735773990000|2025-01-01 23:26:30|188847.6|188505.6|188839.8|188497.8|188847.6|188505.6|188839.8|188497.8|7
1735774000000|2025-01-01 23:26:40|188785.3|188443.3|188794.9|188452.9|188794.9|188452.9|188778.4|188436.4|13
1735774010000|2025-01-01 23:26:50|188795.3|188453.3|188795.9|188453.9|188795.9|188453.9|188795.3|188453.3|3
1735774020000|2025-01-01 23:27:00|188795.8|188453.8|188795|188453|188795.8|188453.8|188795|188453|2
1735774040000|2025-01-01 23:27:20|188795.5|188453.5|188796.3|188454.3|188796.3|188454.3|188795.4|188453.4|5
1735774050000|2025-01-01 23:27:30|188796.4|188454.4|188796.4|188454.4|188796.4|188454.4|188796.4|188454.4|1
1735774060000|2025-01-01 23:27:40|188848.9|188506.9|188848.3|188506.3|188849.3|188507.3|188848.1|188506.1|5
1735774070000|2025-01-01 23:27:50|188794.8|188452.8|188794.8|188452.8|188794.8|188452.8|188794.8|188452.8|1
1735774100000|2025-01-01 23:28:20|188796.8|188454.8|188796.5|188454.5|188796.8|188454.8|188796.5|188454.5|2
1735774110000|2025-01-01 23:28:30|188796.7|188454.7|188796.7|188454.7|188796.7|188454.7|188796.7|188454.7|1
1735774120000|2025-01-01 23:28:40|188792.4|188450.4|188796.4|188454.4|188796.4|188454.4|188792.4|188450.4|4
1735774130000|2025-01-01 23:28:50|188797.2|188455.2|188793.7|188451.7|188797.2|188455.2|188793.4|188451.4|4
1735774140000|2025-01-01 23:29:00|188792.4|188450.4|188790.2|188448.2|188792.4|188450.4|188790.2|188448.2|4
1735774150000|2025-01-01 23:29:10|188791|188449|188791.6|188449.6|188795.9|188453.9|188791|188449|7
1735774160000|2025-01-01 23:29:20|188791.3|188449.3|188796|188454|188796|188454|188791.1|188449.1|4
1735774170000|2025-01-01 23:29:30|188795.6|188453.6|188792.4|188450.4|188796|188454|188791.9|188449.9|8
1735774180000|2025-01-01 23:29:40|188791.8|188449.8|188791.3|188449.3|188796.2|188454.2|188790|188448|10
1735774190000|2025-01-01 23:29:50|188791|188449|188783|188441|188793.7|188451.7|188783|188441|6
1735774200000|2025-01-01 23:30:00|188784.5|188442.5|188797.4|188455.4|188797.9|188455.9|188783|188441|9
1735774210000|2025-01-01 23:30:10|188792.2|188450.2|188793.9|188451.9|188793.9|188451.9|188791.9|188449.9|9
1735774220000|2025-01-01 23:30:20|188795.1|188453.1|188794.7|188452.7|188796.6|188454.6|188794.3|188452.3|6
1735774230000|2025-01-01 23:30:30|188794.4|188452.4|188794.4|188452.4|188794.4|188452.4|188794.4|188452.4|1
1735774240000|2025-01-01 23:30:40|188793.7|188451.7|188787.3|188445.3|188798|188456|188785.5|188443.5|9
1735774250000|2025-01-01 23:30:50|188789.5|188447.5|188794|188452|188796.9|188454.9|188788.3|188446.3|9
1735774260000|2025-01-01 23:31:00|188793.3|188451.3|188796.8|188454.8|188796.9|188454.9|188793.3|188451.3|6
1735774270000|2025-01-01 23:31:10|188796.3|188454.3|188796.8|188454.8|188796.8|188454.8|188796.3|188454.3|3
1735774280000|2025-01-01 23:31:20|188796.4|188454.4|188796.2|188454.2|188796.4|188454.4|188796.2|188454.2|2
1735774290000|2025-01-01 23:31:30|188796|188454|188796.7|188454.7|188796.7|188454.7|188796|188454|2
1735774300000|2025-01-01 23:31:40|188797.4|188455.4|188795.7|188453.7|188797.4|188455.4|188795.7|188453.7|3
1735774310000|2025-01-01 23:31:50|188792.9|188450.9|188791.9|188449.9|188795.7|188453.7|188770.5|188428.5|7
1735774320000|2025-01-01 23:32:00|188789.2|188447.2|188796.3|188454.3|188796.3|188454.3|188788.4|188446.4|6
1735774350000|2025-01-01 23:32:30|188797|188455|188797|188455|188797|188455|188797|188455|1
1735774360000|2025-01-01 23:32:40|188797.2|188455.2|188797.2|188455.2|188797.2|188455.2|188797.2|188455.2|1
1735774370000|2025-01-01 23:32:50|188795.2|188453.2|188795.3|188453.3|188795.3|188453.3|188795|188453|3
1735774380000|2025-01-01 23:33:00|188795.5|188453.5|188795.3|188453.3|188796.1|188454.1|188795.3|188453.3|4
1735774390000|2025-01-01 23:33:10|188796.6|188454.6|188795.2|188453.2|188796.6|188454.6|188792|188450|3
1735774400000|2025-01-01 23:33:20|188740.3|188398.3|188797.4|188455.4|188797.4|188455.4|188740.3|188398.3|6
1735774410000|2025-01-01 23:33:30|188797|188455|188797|188455|188797|188455|188797|188455|1
1735774420000|2025-01-01 23:33:40|188793.5|188451.5|188796.8|188454.8|188796.8|188454.8|188786|188444|7
1735774430000|2025-01-01 23:33:50|188796.6|188454.6|188796.8|188454.8|188796.8|188454.8|188796.6|188454.6|2
1735774440000|2025-01-01 23:34:00|188796.6|188454.6|188796.3|188454.3|188796.6|188454.6|188796.3|188454.3|2
1735774450000|2025-01-01 23:34:10|188795.1|188453.1|188796.8|188454.8|188796.8|188454.8|188795.1|188453.1|3
1735774460000|2025-01-01 23:34:20|188797.4|188455.4|188797.4|188455.4|188797.4|188455.4|188797.4|188455.4|1
1735774470000|2025-01-01 23:34:30|188796.7|188454.7|188796.7|188454.7|188796.7|188454.7|188796.7|188454.7|1
1735774480000|2025-01-01 23:34:40|188794.2|188452.2|188796.3|188454.3|188796.6|188454.6|188792.5|188450.5|6
1735774490000|2025-01-01 23:34:50|188794.1|188452.1|188796.4|188454.4|188796.4|188454.4|188793.8|188451.8|7
1735774500000|2025-01-01 23:35:00|188795.1|188453.1|188793.5|188451.5|188795.1|188453.1|188793.5|188451.5|2
1735774510000|2025-01-01 23:35:10|188794|188452|188798|188456|188798|188456|188792|188450|6
1735774520000|2025-01-01 23:35:20|188796.9|188454.9|188796.9|188454.9|188796.9|188454.9|188796.9|188454.9|1
1735774530000|2025-01-01 23:35:30|188797.3|188455.3|188795.5|188453.5|188797.9|188455.9|188787|188445|10
1735774540000|2025-01-01 23:35:40|188794.7|188452.7|188794.9|188452.9|188794.9|188452.9|188794.7|188452.7|2
1735774550000|2025-01-01 23:35:50|188794.7|188452.7|188794.9|188452.9|188795.1|188453.1|188794.7|188452.7|3
1735774560000|2025-01-01 23:36:00|188795.3|188453.3|188797|188455|188797.4|188455.4|188795.3|188453.3|3
1735774570000|2025-01-01 23:36:10|188797.7|188455.7|188798.3|188456.3|188798.3|188456.3|188797.2|188455.2|3
1735774580000|2025-01-01 23:36:20|188798|188456|188796.5|188454.5|188798|188456|188796.5|188454.5|3
1735774590000|2025-01-01 23:36:30|188796.9|188454.9|188796.7|188454.7|188797.3|188455.3|188796.7|188454.7|5
1735774600000|2025-01-01 23:36:40|188797|188455|188797|188455|188797|188455|188797|188455|1
1735774620000|2025-01-01 23:37:00|188797.4|188455.4|188797.9|188455.9|188797.9|188455.9|188797.1|188455.1|3
1735774630000|2025-01-01 23:37:10|188797.7|188455.7|188797.7|188455.7|188797.7|188455.7|188797.2|188455.2|3
1735774640000|2025-01-01 23:37:20|188797|188455|188797.2|188455.2|188797.2|188455.2|188797|188455|2
1735774650000|2025-01-01 23:37:30|188797|188455|188797|188455|188797|188455|188797|188455|1
1735774660000|2025-01-01 23:37:40|188794.9|188452.9|188797|188455|188797|188455|188794.9|188452.9|3
1735774670000|2025-01-01 23:37:50|188796.4|188454.4|188796.3|188454.3|188796.4|188454.4|188796|188454|4
1735774680000|2025-01-01 23:38:00|188796.5|188454.5|188795.7|188453.7|188797.2|188455.2|188795.7|188453.7|4
1735774690000|2025-01-01 23:38:10|188796.5|188454.5|188796.5|188454.5|188796.5|188454.5|188796|188454|3
1735774700000|2025-01-01 23:38:20|188796.3|188454.3|188796.3|188454.3|188796.3|188454.3|188796.3|188454.3|1
1735774710000|2025-01-01 23:38:30|188796|188454|188796|188454|188796|188454|188796|188454|1
1735774720000|2025-01-01 23:38:40|188796.2|188454.2|188796.6|188454.6|188796.6|188454.6|188796.2|188454.2|3
1735774730000|2025-01-01 23:38:50|188796.5|188454.5|188795.3|188453.3|188797.2|188455.2|188795.3|188453.3|5
1735774740000|2025-01-01 23:39:00|188794.7|188452.7|188795.2|188453.2|188795.2|188453.2|188794.7|188452.7|2
1735774750000|2025-01-01 23:39:10|188796.2|188454.2|188798.9|188456.9|188798.9|188456.9|188795|188453|4
1735774760000|2025-01-01 23:39:20|188799.4|188457.4|188799.8|188457.8|188799.8|188457.8|188799.4|188457.4|3
1735774770000|2025-01-01 23:39:30|188799.5|188457.5|188799.6|188457.6|188799.6|188457.6|188799.4|188457.4|3
1735774780000|2025-01-01 23:39:40|188799.8|188457.8|188795.7|188453.7|188799.8|188457.8|188789|188447|7
1735774800000|2025-01-01 23:40:00|188796.2|188454.2|188796.2|188454.2|188796.2|188454.2|188796.2|188454.2|1
1735774810000|2025-01-01 23:40:10|188796.1|188454.1|188795.2|188453.2|188796.1|188454.1|188795.2|188453.2|4
1735774820000|2025-01-01 23:40:20|188795.3|188453.3|188795.9|188453.9|188795.9|188453.9|188795.2|188453.2|3
1735774840000|2025-01-01 23:40:40|188791.1|188449.1|188795.5|188453.5|188795.7|188453.7|188791.1|188449.1|3
1735774850000|2025-01-01 23:40:50|188796.3|188454.3|188796.3|188454.3|188796.3|188454.3|188796.3|188454.3|1
1735774860000|2025-01-01 23:41:00|188795.9|188453.9|188796|188454|188796|188454|188795.9|188453.9|2
1735774870000|2025-01-01 23:41:10|188795.7|188453.7|188796|188454|188796|188454|188795.3|188453.3|4
1735774880000|2025-01-01 23:41:20|188796.1|188454.1|188795.5|188453.5|188796.1|188454.1|188795.5|188453.5|3
1735774890000|2025-01-01 23:41:30|188796.3|188454.3|188796.2|188454.2|188798.8|188456.8|188795.9|188453.9|7
1735774900000|2025-01-01 23:41:40|188784.5|188442.5|188795|188453|188796.2|188454.2|188784.5|188442.5|6
1735774910000|2025-01-01 23:41:50|188795.7|188453.7|188795.7|188453.7|188795.7|188453.7|188795.7|188453.7|1
1735774920000|2025-01-01 23:42:00|188795.8|188453.8|188795.8|188453.8|188795.8|188453.8|188795.8|188453.8|1
1735774950000|2025-01-01 23:42:30|188797|188455|188796|188454|188797|188455|188795.8|188453.8|4
1735774970000|2025-01-01 23:42:50|188795.7|188453.7|188789.1|188447.1|188795.7|188453.7|188782.5|188440.5|4
1735774980000|2025-01-01 23:43:00|188788.9|188446.9|188795.6|188453.6|188795.6|188453.6|188788.1|188446.1|5
1735774990000|2025-01-01 23:43:10|188795.8|188453.8|188795.8|188453.8|188795.8|188453.8|188795.8|188453.8|1
1735775010000|2025-01-01 23:43:30|188795.7|188453.7|188795.5|188453.5|188796|188454|188795.5|188453.5|3
1735775020000|2025-01-01 23:43:40|188782.8|188440.8|188796.2|188454.2|188796.2|188454.2|188776.5|188434.5|7
1735775030000|2025-01-01 23:43:50|188796.5|188454.5|188796.1|188454.1|188796.5|188454.5|188796.1|188454.1|3
1735775040000|2025-01-01 23:44:00|188795.6|188453.6|188795.6|188453.6|188795.6|188453.6|188795.6|188453.6|1
1735775050000|2025-01-01 23:44:10|188795.3|188453.3|188794.9|188452.9|188795.3|188453.3|188794.9|188452.9|2
1735775060000|2025-01-01 23:44:20|188795.5|188453.5|188779.8|188437.8|188795.5|188453.5|188779.8|188437.8|3
1735775070000|2025-01-01 23:44:30|188795.2|188453.2|188795.2|188453.2|188795.2|188453.2|188795.2|188453.2|1
1735775080000|2025-01-01 23:44:40|188795|188453|188848.3|188506.3|188848.3|188506.3|188795|188453|2
1735775090000|2025-01-01 23:44:50|188848.7|188506.7|188795.8|188453.8|188848.7|188506.7|188795.6|188453.6|3
1735775100000|2025-01-01 23:45:00|188848.9|188506.9|188796.7|188454.7|188849.9|188507.9|188796.7|188454.7|6
1735775110000|2025-01-01 23:45:10|188796.5|188454.5|188795.9|188453.9|188796.5|188454.5|188795.9|188453.9|4
1735775120000|2025-01-01 23:45:20|188796.4|188454.4|188795.9|188453.9|188796.7|188454.7|188795.9|188453.9|3
1735775130000|2025-01-01 23:45:30|188796.9|188454.9|188795.9|188453.9|188796.9|188454.9|188795.9|188453.9|2
1735775140000|2025-01-01 23:45:40|188795.5|188453.5|188795.4|188453.4|188796.2|188454.2|188795|188453|4
1735775150000|2025-01-01 23:45:50|188795.9|188453.9|188796.2|188454.2|188796.2|188454.2|188795.9|188453.9|3
1735775160000|2025-01-01 23:46:00|188795.9|188453.9|188796.4|188454.4|188796.4|188454.4|188795.9|188453.9|3
1735775170000|2025-01-01 23:46:10|188795.9|188453.9|188795.9|188453.9|188795.9|188453.9|188795.9|188453.9|1
1735775200000|2025-01-01 23:46:40|188797|188455|188797|188455|188797|188455|188797|188455|1
1735775210000|2025-01-01 23:46:50|188795.4|188453.4|188795.4|188453.4|188795.4|188453.4|188795.4|188453.4|1
1735775220000|2025-01-01 23:47:00|188795.9|188453.9|188795.9|188453.9|188795.9|188453.9|188795.9|188453.9|1
1735775230000|2025-01-01 23:47:10|188796.2|188454.2|188795.4|188453.4|188796.2|188454.2|188789.2|188447.2|4
1735775240000|2025-01-01 23:47:20|188795.7|188453.7|188794.7|188452.7|188795.7|188453.7|188794.7|188452.7|3
1735775250000|2025-01-01 23:47:30|188795.7|188453.7|188795.8|188453.8|188795.8|188453.8|188795.7|188453.7|2
1735775260000|2025-01-01 23:47:40|188795.7|188453.7|188795.7|188453.7|188795.7|188453.7|188795.7|188453.7|1
1735775270000|2025-01-01 23:47:50|188795.8|188453.8|188795.8|188453.8|188795.8|188453.8|188795.8|188453.8|1
1735775280000|2025-01-01 23:48:00|188796.1|188454.1|188795.2|188453.2|188796.4|188454.4|188795.2|188453.2|5
1735775290000|2025-01-01 23:48:10|188795.7|188453.7|188795.8|188453.8|188795.8|188453.8|188795.7|188453.7|2
1735775300000|2025-01-01 23:48:20|188795.9|188453.9|188795.9|188453.9|188795.9|188453.9|188795.9|188453.9|1
1735775330000|2025-01-01 23:48:50|188796.1|188454.1|188796.1|188454.1|188796.1|188454.1|188796.1|188454.1|1
1735775340000|2025-01-01 23:49:00|188796.2|188454.2|188796.2|188454.2|188796.7|188454.7|188795.8|188453.8|4
1735775350000|2025-01-01 23:49:10|188795.8|188453.8|188795.8|188453.8|188795.8|188453.8|188795.8|188453.8|1
1735775360000|2025-01-01 23:49:20|188795.9|188453.9|188796.6|188454.6|188798|188456|188795.9|188453.9|7
1735775370000|2025-01-01 23:49:30|188797|188455|188797|188455|188797|188455|188797|188455|1
1735775380000|2025-01-01 23:49:40|188796.7|188454.7|188795.9|188453.9|188796.7|188454.7|188795.9|188453.9|3
1735775390000|2025-01-01 23:49:50|188796.7|188454.7|188797|188455|188797|188455|188796.7|188454.7|2
1735775400000|2025-01-01 23:50:00|188796.5|188454.5|188796.9|188454.9|188807|188465|188794|188452|7
1735775410000|2025-01-01 23:50:10|188796.5|188454.5|188796.3|188454.3|188797.3|188455.3|188796.3|188454.3|4
1735775420000|2025-01-01 23:50:20|188796.1|188454.1|188796.5|188454.5|188796.5|188454.5|188796.1|188454.1|3
1735775430000|2025-01-01 23:50:30|188796.3|188454.3|188796.2|188454.2|188796.3|188454.3|188796.2|188454.2|2
1735775440000|2025-01-01 23:50:40|188796|188454|188796|188454|188796|188454|188796|188454|1
1735775450000|2025-01-01 23:50:50|188794.8|188452.8|188794.8|188452.8|188794.8|188452.8|188794.8|188452.8|1
1735775460000|2025-01-01 23:51:00|188795.9|188453.9|188795.9|188453.9|188795.9|188453.9|188795.9|188453.9|1
1735775470000|2025-01-01 23:51:10|188796.3|188454.3|188796|188454|188796.3|188454.3|188796|188454|2
1735775480000|2025-01-01 23:51:20|188796.2|188454.2|188796.2|188454.2|188796.2|188454.2|188796.2|188454.2|1
1735775490000|2025-01-01 23:51:30|188796.3|188454.3|188796.3|188454.3|188796.3|188454.3|188796.3|188454.3|1
1735775500000|2025-01-01 23:51:40|188796.5|188454.5|188796.8|188454.8|188796.8|188454.8|188794.8|188452.8|5
1735775510000|2025-01-01 23:51:50|188796.5|188454.5|188795.3|188453.3|188797|188455|188795.3|188453.3|3
1735775520000|2025-01-01 23:52:00|188794.8|188452.8|188796.1|188454.1|188796.1|188454.1|188794.8|188452.8|3
1735775530000|2025-01-01 23:52:10|188796.2|188454.2|188796.3|188454.3|188796.3|188454.3|188795.9|188453.9|3
1735775540000|2025-01-01 23:52:20|188797|188455|188796.1|188454.1|188797|188455|188796.1|188454.1|4
1735775560000|2025-01-01 23:52:40|188795.3|188453.3|188795.3|188453.3|188795.3|188453.3|188795.3|188453.3|1
1735775580000|2025-01-01 23:53:00|188804.8|188462.8|188796.6|188454.6|188804.8|188462.8|188795.3|188453.3|8
1735775590000|2025-01-01 23:53:10|188796.8|188454.8|188796.5|188454.5|188796.8|188454.8|188796.5|188454.5|3
1735775600000|2025-01-01 23:53:20|188796.7|188454.7|188796.7|188454.7|188796.8|188454.8|188796.5|188454.5|6
1735775610000|2025-01-01 23:53:30|188797|188455|188795.3|188453.3|188797|188455|188795.3|188453.3|3
1735775620000|2025-01-01 23:53:40|188795.8|188453.8|188796.9|188454.9|188797.3|188455.3|188795.8|188453.8|3
1735775630000|2025-01-01 23:53:50|188791.3|188449.3|188794.3|188452.3|188794.3|188452.3|188790.3|188448.3|6
1735775640000|2025-01-01 23:54:00|188794.6|188452.6|188794.3|188452.3|188794.6|188452.6|188794.3|188452.3|5
1735775650000|2025-01-01 23:54:10|188794.1|188452.1|188794.1|188452.1|188794.5|188452.5|188794.1|188452.1|4
1735775660000|2025-01-01 23:54:20|188794.4|188452.4|188790.3|188448.3|188794.4|188452.4|188790.3|188448.3|4
1735775670000|2025-01-01 23:54:30|188791|188449|188790.3|188448.3|188791|188449|188790.3|188448.3|3
1735775680000|2025-01-01 23:54:40|188790.5|188448.5|188790.5|188448.5|188790.5|188448.5|188790.5|188448.5|1
1735775690000|2025-01-01 23:54:50|188789.8|188447.8|188793.9|188451.9|188793.9|188451.9|188788.8|188446.8|5
1735775710000|2025-01-01 23:55:10|188793.7|188451.7|188793.9|188451.9|188793.9|188451.9|188793.7|188451.7|2
1735775720000|2025-01-01 23:55:20|188794.1|188452.1|188788.3|188446.3|188794.1|188452.1|188788.3|188446.3|5
1735775730000|2025-01-01 23:55:30|188788.8|188446.8|188780.8|188438.8|188789.3|188447.3|188780.8|188438.8|5
1735775740000|2025-01-01 23:55:40|188781.3|188439.3|188793.4|188451.4|188793.4|188451.4|188781.3|188439.3|5
1735775750000|2025-01-01 23:55:50|188793.6|188451.6|188793.6|188451.6|188793.6|188451.6|188793.4|188451.4|3
1735775760000|2025-01-01 23:56:00|188793.5|188451.5|188792.6|188450.6|188793.5|188451.5|188792.6|188450.6|4
1735775770000|2025-01-01 23:56:10|188792.8|188450.8|188793.1|188451.1|188793.1|188451.1|188792.8|188450.8|2
1735775780000|2025-01-01 23:56:20|188788.3|188446.3|188788.8|188446.8|188788.8|188446.8|188787.5|188445.5|3
1735775790000|2025-01-01 23:56:30|188789|188447|188790|188448|188790.3|188448.3|188789|188447|4
1735775800000|2025-01-01 23:56:40|188794|188452|188793.8|188451.8|188794.1|188452.1|188793.8|188451.8|3
1735775820000|2025-01-01 23:57:00|188793.6|188451.6|188793.6|188451.6|188793.6|188451.6|188793.6|188451.6|1
1735775830000|2025-01-01 23:57:10|188790.8|188448.8|188790|188448|188790.8|188448.8|188790|188448|2
1735775840000|2025-01-01 23:57:20|188785|188443|188790|188448|188790|188448|188785|188443|2
1735775850000|2025-01-01 23:57:30|188790.8|188448.8|188794|188452|188794|188452|188789|188447|6
1735775860000|2025-01-01 23:57:40|188793.8|188451.8|188794|188452|188794.3|188452.3|188793.8|188451.8|6
1735775870000|2025-01-01 23:57:50|188794.2|188452.2|188794.3|188452.3|188794.3|188452.3|188794|188452|3
1735775880000|2025-01-01 23:58:00|188794.5|188452.5|188792.3|188450.3|188794.5|188452.5|188792.3|188450.3|6
1735775890000|2025-01-01 23:58:10|188792.5|188450.5|188792|188450|188792.5|188450.5|188791.7|188449.7|5
1735775900000|2025-01-01 23:58:20|188792.5|188450.5|188793.5|188451.5|188793.5|188451.5|188792.5|188450.5|4
1735775910000|2025-01-01 23:58:30|188793|188451|188794.2|188452.2|188794.5|188452.5|188793|188451|4
1735775920000|2025-01-01 23:58:40|188794.1|188452.1|188794.5|188452.5|188794.5|188452.5|188793.8|188451.8|4
1735775930000|2025-01-01 23:58:50|188794.2|188452.2|188793.8|188451.8|188794.2|188452.2|188793.8|188451.8|5
1735775940000|2025-01-01 23:59:00|188787.7|188445.7|188770|188428|188787.7|188445.7|188769.8|188427.8|7
1735775950000|2025-01-01 23:59:10|188770.8|188428.8|188756|188414|188770.8|188428.8|188744|188402|7
1735775960000|2025-01-01 23:59:20|188753|188411|188784.4|188442.4|188784.5|188442.5|188753|188411|7
1735775970000|2025-01-01 23:59:30|188784.3|188442.3|188792.7|188450.7|188792.7|188450.7|188780.9|188438.9|12
1735775980000|2025-01-01 23:59:40|188792.8|188450.8|188782.9|188440.9|188793.5|188451.5|188781.8|188439.8|10
1735775990000|2025-01-01 23:59:50|188783|188441|188765|188423|188783.1|188441.1|188765|188423|11
1735776000000|2025-01-02 00:00:00|188753|188411|188729.6|188387.6|188753|188411|188729.2|188387.2|9
1735776010000|2025-01-02 00:00:10|188729.5|188387.5|188730.2|188388.2|188736.8|188394.8|188729.4|188387.4|13
1735776020000|2025-01-02 00:00:20|188730.3|188388.3|188747|188405|188747.1|188405.1|188730.2|188388.2|8
1735776030000|2025-01-02 00:00:30|188746.9|188404.9|188747.5|188405.5|188747.9|188405.9|188745.9|188403.9|11
1735776040000|2025-01-02 00:00:40|188747.3|188405.3|188748|188406|188748.2|188406.2|188747.3|188405.3|8
1735776050000|2025-01-02 00:00:50|188748.3|188406.3|188747.4|188405.4|188748.3|188406.3|188747.1|188405.1|7
1735776060000|2025-01-02 00:01:00|188747.2|188405.2|188765.2|188423.2|188811.6|188469.6|188742.9|188400.9|9
1735776070000|2025-01-02 00:01:10|188767.6|188425.6|188764.6|188422.6|188767.6|188425.6|188763.2|188421.2|4
1735776080000|2025-01-02 00:01:20|188764.3|188422.3|188757.1|188415.1|188764.3|188422.3|188757.1|188415.1|5
1735776090000|2025-01-02 00:01:30|188757.2|188415.2|188758.5|188416.5|188758.5|188416.5|188757.1|188415.1|7
1735776100000|2025-01-02 00:01:40|188758.6|188416.6|188730.7|188388.7|188758.6|188416.6|188730.7|188388.7|5
1735776110000|2025-01-02 00:01:50|188730.2|188388.2|188731|188389|188731|188389|188729.7|188387.7|5
1735776120000|2025-01-02 00:02:00|188731.4|188389.4|188758.3|188416.3|188758.3|188416.3|188730.2|188388.2|7
1735776130000|2025-01-02 00:02:10|188758.5|188416.5|188757.7|188415.7|188758.5|188416.5|188757.7|188415.7|3
1735776140000|2025-01-02 00:02:20|188758|188416|188757.5|188415.5|188758.2|188416.2|188757.5|188415.5|5
1735776150000|2025-01-02 00:02:30|188757.4|188415.4|188730.7|188388.7|188757.4|188415.4|188730.4|188388.4|3
1735776160000|2025-01-02 00:02:40|188730.4|188388.4|188731|188389|188731|188389|188729.9|188387.9|4
1735776170000|2025-01-02 00:02:50|188729.7|188387.7|188732.2|188390.2|188732.2|188390.2|188729.7|188387.7|4
1735776180000|2025-01-02 00:03:00|188732.5|188390.5|188766|188424|188766.4|188424.4|188732.5|188390.5|8
1735776190000|2025-01-02 00:03:10|188766.1|188424.1|188757.5|188415.5|188766.1|188424.1|188757.4|188415.4|7
1735776200000|2025-01-02 00:03:20|188757.3|188415.3|188757.2|188415.2|188757.3|188415.3|188756.4|188414.4|5
1735776210000|2025-01-02 00:03:30|188757.5|188415.5|188729.9|188387.9|188757.5|188415.5|188729.9|188387.9|3
1735776220000|2025-01-02 00:03:40|188730.2|188388.2|188730|188388|188730.2|188388.2|188729.9|188387.9|3
1735776230000|2025-01-02 00:03:50|188731.5|188389.5|188756.7|188414.7|188756.7|188414.7|188729.5|188387.5|6
1735776240000|2025-01-02 00:04:00|188756.9|188414.9|188757.1|188415.1|188757.1|188415.1|188756.7|188414.7|3
1735776250000|2025-01-02 00:04:10|188757.4|188415.4|188758.3|188416.3|188758.3|188416.3|188757.4|188415.4|4
1735776260000|2025-01-02 00:04:20|188758.1|188416.1|188730.7|188388.7|188758.1|188416.1|188730.7|188388.7|6
1735776270000|2025-01-02 00:04:30|188730.8|188388.8|188730.8|188388.8|188730.8|188388.8|188730.8|188388.8|1
1735776280000|2025-01-02 00:04:40|188730.2|188388.2|188730.2|188388.2|188730.2|188388.2|188730.2|188388.2|1
1735776290000|2025-01-02 00:04:50|188731.7|188389.7|188758|188416|188758|188416|188729.9|188387.9|5
1735776300000|2025-01-02 00:05:00|188757.7|188415.7|188756.4|188414.4|188757.7|188415.7|188756|188414|8
1735776310000|2025-01-02 00:05:10|188755.9|188413.9|188782.1|188440.1|188821.8|188479.8|188755|188413|15
1735776320000|2025-01-02 00:05:20|188782.3|188440.3|188784.3|188442.3|188784.3|188442.3|188782.3|188440.3|5
1735776330000|2025-01-02 00:05:30|188784.2|188442.2|188791.9|188449.9|188791.9|188449.9|188745.4|188403.4|9
1735776340000|2025-01-02 00:05:40|188791.8|188449.8|188800|188458|188800.3|188458.3|188791.8|188449.8|8
1735776350000|2025-01-02 00:05:50|188799.8|188457.8|188798.9|188456.9|188800.8|188458.8|188798.5|188456.5|8
1735776360000|2025-01-02 00:06:00|188798.5|188456.5|188775.3|188433.3|188798.5|188456.5|188774.7|188432.7|8
1735776370000|2025-01-02 00:06:10|188775.4|188433.4|188775.2|188433.2|188776.4|188434.4|188775.2|188433.2|6
1735776380000|2025-01-02 00:06:20|188775.5|188433.5|188775.8|188433.8|188775.9|188433.9|188775.2|188433.2|7
1735776390000|2025-01-02 00:06:30|188775.9|188433.9|188776.1|188434.1|188776.1|188434.1|188775.8|188433.8|5
1735776410000|2025-01-02 00:06:50|188774.4|188432.4|188774.4|188432.4|188774.4|188432.4|188774.4|188432.4|1
1735776420000|2025-01-02 00:07:00|188774.3|188432.3|188774.3|188432.3|188774.3|188432.3|188774.3|188432.3|1
1735776430000|2025-01-02 00:07:10|188774.4|188432.4|188754.2|188412.2|188774.4|188432.4|188753.9|188411.9|7
1735776440000|2025-01-02 00:07:20|188748.7|188406.7|188748.8|188406.8|188749|188407|188748.7|188406.7|3
1735776450000|2025-01-02 00:07:30|188748.7|188406.7|188745.1|188403.1|188748.7|188406.7|188745|188403|5
1735776460000|2025-01-02 00:07:40|188748.1|188406.1|188748.2|188406.2|188748.2|188406.2|188747.6|188405.6|5
1735776470000|2025-01-02 00:07:50|188744.9|188402.9|188746.3|188404.3|188746.3|188404.3|188742.2|188400.2|4
1735776480000|2025-01-02 00:08:00|188742.2|188400.2|188746.1|188404.1|188747.1|188405.1|188742.2|188400.2|5
1735776490000|2025-01-02 00:08:10|188746.5|188404.5|188749.2|188407.2|188750.2|188408.2|188746.5|188404.5|4
1735776500000|2025-01-02 00:08:20|188747.9|188405.9|188768|188426|188771.1|188429.1|188747.9|188405.9|7
1735776510000|2025-01-02 00:08:30|188768.1|188426.1|188761.9|188419.9|188768.1|188426.1|188761.9|188419.9|5
1735776520000|2025-01-02 00:08:40|188762|188420|188760.3|188418.3|188770.2|188428.2|188757.5|188415.5|9
1735776530000|2025-01-02 00:08:50|188759.4|188417.4|188762.8|188420.8|188765.4|188423.4|188757.8|188415.8|17
1735776540000|2025-01-02 00:09:00|188762.4|188420.4|188753.8|188411.8|188762.4|188420.4|188753.6|188411.6|7
1735776550000|2025-01-02 00:09:10|188753.5|188411.5|188747.3|188405.3|188753.5|188411.5|188747.3|188405.3|5
1735776560000|2025-01-02 00:09:20|188749.1|188407.1|188749.9|188407.9|188749.9|188407.9|188748.8|188406.8|5
1735776570000|2025-01-02 00:09:30|188748.4|188406.4|188747.3|188405.3|188748.4|188406.4|188747|188405|8
1735776580000|2025-01-02 00:09:40|188748|188406|188750|188408|188751.4|188409.4|188748|188406|4
1735776590000|2025-01-02 00:09:50|188751.7|188409.7|188751.5|188409.5|188751.9|188409.9|188751.3|188409.3|6
1735776600000|2025-01-02 00:10:00|188750|188408|188752.7|188410.7|188753|188411|188750|188408|7
1735776610000|2025-01-02 00:10:10|188750.3|188408.3|188750.1|188408.1|188750.3|188408.3|188750.1|188408.1|2
1735776630000|2025-01-02 00:10:30|188750.3|188408.3|188753.2|188411.2|188753.2|188411.2|188749.9|188407.9|4
1735776640000|2025-01-02 00:10:40|188753.3|188411.3|188753.4|188411.4|188753.7|188411.7|188753.3|188411.3|3
1735776650000|2025-01-02 00:10:50|188753.8|188411.8|188753.8|188411.8|188753.8|188411.8|188753.8|188411.8|1
1735776660000|2025-01-02 00:11:00|188753.1|188411.1|188753.4|188411.4|188755.9|188413.9|188753.1|188411.1|5
1735776670000|2025-01-02 00:11:10|188753.9|188411.9|188754.2|188412.2|188754.2|188412.2|188753.4|188411.4|5
1735776680000|2025-01-02 00:11:20|188753.8|188411.8|188752.8|188410.8|188753.8|188411.8|188752.8|188410.8|2
1735776690000|2025-01-02 00:11:30|188755.7|188413.7|188755.7|188413.7|188755.7|188413.7|188755.7|188413.7|1
1735776700000|2025-01-02 00:11:40|188758.2|188416.2|188775.9|188433.9|188776.4|188434.4|188758.2|188416.2|4
1735776710000|2025-01-02 00:11:50|188775.5|188433.5|188776.6|188434.6|188777|188435|188775.5|188433.5|6
1735776720000|2025-01-02 00:12:00|188777|188435|188771.3|188429.3|188777|188435|188771.3|188429.3|3
1735776730000|2025-01-02 00:12:10|188766.8|188424.8|188778.1|188436.1|188778.4|188436.4|188766.8|188424.8|3
1735776740000|2025-01-02 00:12:20|188777.8|188435.8|188766.8|188424.8|188778.2|188436.2|188766.8|188424.8|4
1735776750000|2025-01-02 00:12:30|188765.6|188423.6|188768.7|188426.7|188777.5|188435.5|188765.6|188423.6|6
1735776760000|2025-01-02 00:12:40|188768.3|188426.3|188769.4|188427.4|188772.1|188430.1|188768.3|188426.3|6
1735776770000|2025-01-02 00:12:50|188769.1|188427.1|188771.8|188429.8|188771.8|188429.8|188769.1|188427.1|2
1735776780000|2025-01-02 00:13:00|188772.6|188430.6|188771.8|188429.8|188772.6|188430.6|188771.8|188429.8|6
1735776790000|2025-01-02 00:13:10|188772|188430|188769.9|188427.9|188772.4|188430.4|188769.8|188427.8|6
1735776800000|2025-01-02 00:13:20|188770.2|188428.2|188767.1|188425.1|188770.2|188428.2|188767.1|188425.1|2
1735776810000|2025-01-02 00:13:30|188770.2|188428.2|188770.2|188428.2|188770.2|188428.2|188770.2|188428.2|1
1735776830000|2025-01-02 00:13:50|188770|188428|188770|188428|188770|188428|188770|188428|1
1735776840000|2025-01-02 00:14:00|188769.7|188427.7|188772.3|188430.3|188772.6|188430.6|188769.7|188427.7|4
1735776850000|2025-01-02 00:14:10|188768.6|188426.6|188780|188438|188781.1|188439.1|188768.6|188426.6|6
1735776860000|2025-01-02 00:14:20|188780.5|188438.5|188780.1|188438.1|188780.5|188438.5|188779.6|188437.6|4
1735776870000|2025-01-02 00:14:30|188780|188438|188775.3|188433.3|188780|188438|188775.3|188433.3|3
1735776890000|2025-01-02 00:14:50|188779.8|188437.8|188778.9|188436.9|188779.8|188437.8|188778.5|188436.5|5
1735776900000|2025-01-02 00:15:00|188779.2|188437.2|188773.3|188431.3|188780.7|188438.7|188772.1|188430.1|5
1735776920000|2025-01-02 00:15:20|188773.4|188431.4|188775.2|188433.2|188775.2|188433.2|188773.4|188431.4|2
1735776950000|2025-01-02 00:15:50|188773.3|188431.3|188773.3|188431.3|188773.3|188431.3|188773.3|188431.3|1
1735776960000|2025-01-02 00:16:00|188772.5|188430.5|188772.9|188430.9|188772.9|188430.9|188772.5|188430.5|2
1735776980000|2025-01-02 00:16:20|188774.9|188432.9|188774.9|188432.9|188774.9|188432.9|188774.9|188432.9|1
1735776990000|2025-01-02 00:16:30|188775.1|188433.5|188778.4|188436.4|188779.3|188437.3|188775.1|188433.5|7
1735777000000|2025-01-02 00:16:40|188778.6|188436.6|188773|188435.4|188779.1|188437.1|188773|188435.4|7
1735777010000|2025-01-02 00:16:50|188775.7|188433.7|188775.7|188433.7|188775.7|188433.7|188775.7|188433.7|1
1735777030000|2025-01-02 00:17:10|188776.4|188438.8|188776.4|188438.8|188776.4|188438.8|188776.4|188438.8|1
1735777060000|2025-01-02 00:17:40|188775.7|188433.7|188775.7|188433.7|188775.7|188433.7|188775.7|188433.7|1
1735777080000|2025-01-02 00:18:00|188780.5|188438.5|188778.2|188436.2|188780.5|188438.5|188777.9|188435.9|4
1735777090000|2025-01-02 00:18:10|188777.2|188435.2|188777.2|188437.3|188780.5|188438.5|188776.4|188434.4|7
1735777100000|2025-01-02 00:18:20|188777.3|188437.4|188775.1|188440.1|188777.3|188440.1|188775.1|188437.4|2
1735777110000|2025-01-02 00:18:30|188775||188775||188775||188775||1
1735777120000|2025-01-02 00:18:40|188775.7|188433.7|188775.7|188433.7|188775.7|188433.7|188775.7|188433.7|1
1735777140000|2025-01-02 00:19:00|188774.9|188432.9|188776.2|188438.4|188776.2|188438.4|188774.9|188432.9|3
1735777160000|2025-01-02 00:19:20|188778.4|188436.4|188778.4|188436.4|188778.4|188436.4|188778.4|188436.4|1
1735777170000|2025-01-02 00:19:30|188778.5|188436.5|188781.4|188439.4|188782.7|188440.7|188778.5|188436.5|7
1735777180000|2025-01-02 00:19:40|188781.2|188439.2|188780.9|188438.9|188781.2|188439.2|188780.7|188438.7|3
1735777190000|2025-01-02 00:19:50|188781.2|188439.2|188781.6|188439.6|188782|188440|188780.9|188438.9|5
1735777200000|2025-01-02 00:20:00|188779.5|188437.5|188781.1|188439.1|188781.1|188439.1|188779.5|188437.5|5
1735777210000|2025-01-02 00:20:10|188781.3|188439.3|188780.1|188438.1|188781.3|188439.3|188780.1|188438.1|4
1735777220000|2025-01-02 00:20:20|188776.1|188434.1|188777.2|188435.2|188778.3|188436.3|188776.1|188434.1|3
1735777230000|2025-01-02 00:20:30|188780.6|188438.6|188780.9|188438.9|188780.9|188438.9|188780.6|188438.6|2
1735777240000|2025-01-02 00:20:40|188780.5|188438.5|188779.9|188437.9|188781.1|188439.1|188777.5|188435.5|7
1735777250000|2025-01-02 00:20:50|188776.1|188434.1|188771.6|188429.6|188776.6|188434.6|188771.6|188429.6|3
1735777260000|2025-01-02 00:21:00|188775.7|188433.7|188776.6|188434.6|188776.6|188434.6|188775.7|188433.7|5
1735777270000|2025-01-02 00:21:10|188777.1|188435.1|188775.5|188433.5|188777.6|188435.6|188771.9|188429.9|5
1735777290000|2025-01-02 00:21:30|188778.9|188436.9|188778.9|188436.9|188778.9|188436.9|188778.9|188436.9|1
1735777300000|2025-01-02 00:21:40|188779.5|188437.5|188771.9|188429.9|188779.5|188437.5|188771.9|188429.9|4
1735777330000|2025-01-02 00:22:10|188775.5|188433.5|188777.6|188435.6|188778.6|188436.6|188775.5|188433.5|5
1735777340000|2025-01-02 00:22:20|188777.4|188435.4|188775.6|188433.6|188777.7|188435.7|188775.6|188433.6|3
1735777360000|2025-01-02 00:22:40|188772.1|188430.1|188772.1|188430.1|188772.1|188430.1|188772.1|188430.1|1
1735777370000|2025-01-02 00:22:50|188778.4|188436.4|188776.8|188434.8|188778.4|188436.4|188776.6|188434.6|3
1735777380000|2025-01-02 00:23:00|188777.4|188435.4|188775.6|188433.6|188777.4|188435.4|188772.1|188430.1|6
1735777410000|2025-01-02 00:23:30|188772.1|188430.1|188772.1|188430.1|188772.1|188430.1|188772.1|188430.1|1
1735777440000|2025-01-02 00:24:00|188775.6|188433.6|188775.5|188433.5|188775.6|188433.6|188775.5|188433.5|2
1735777470000|2025-01-02 00:24:30|188771.6|188429.6|188771.6|188429.6|188771.6|188429.6|188771.6|188429.6|1
1735777490000|2025-01-02 00:24:50|188775.4|188433.4|188775.4|188433.4|188775.4|188433.4|188775.4|188433.4|1
1735777530000|2025-01-02 00:25:30|188771.6|188429.6|188771.6|188429.6|188771.6|188429.6|188771.6|188429.6|1
1735777550000|2025-01-02 00:25:50|188775.4|188433.4|188778.8|188436.8|188778.8|188436.8|188775.4|188433.4|3
1735777560000|2025-01-02 00:26:00|188778.4|188436.4|188779.3|188437.3|188779.3|188437.3|188775.2|188433.2|6
1735777570000|2025-01-02 00:26:10|188780.5|188438.5|188779.1|188437.1|188780.5|188438.5|188779.1|188437.1|4
1735777580000|2025-01-02 00:26:20|188772.9|188430.9|188772.9|188430.9|188772.9|188430.9|188772.9|188430.9|1
1735777600000|2025-01-02 00:26:40|188776.1|188434.5|188776.1|188434.5|188776.1|188434.5|188776.1|188434.5|1
1735777630000|2025-01-02 00:27:10|188772.3|188434.1|188772.3|188430.3|188772.3|188434.1|188772.3|188430.3|2
1735777640000|2025-01-02 00:27:20|188772.5|188430.5|188772.5|188430.5|188772.5|188430.5|188772.5|188430.5|1
1735777660000|2025-01-02 00:27:40|188773|188431|188797.5|188455.5|188798.3|188456.3|188773|188431|8
1735777670000|2025-01-02 00:27:50|188797.4|188455.4|188797.3|188455.3|188797.4|188455.4|188797.3|188455.3|2
1735777680000|2025-01-02 00:28:00|188797.4|188455.4|188787.9|188445.9|188797.4|188460|188787.9|188445.9|5
1735777690000|2025-01-02 00:28:10|188788.1|188446.1|188785.1|188451.9|188788.1|188451.9|188785.1|188446|3
1735777700000|2025-01-02 00:28:20|188784.9|188452.1|188800.5|188458.5|188800.5|188458.5|188784.9|188446.4|10
1735777710000|2025-01-02 00:28:30|188800.3|188458.3|188800.1|188458.1|188800.3|188458.3|188799.9|188457.9|4
1735777720000|2025-01-02 00:28:40|188788.3|188470.1|188788.2|188470.1|188788.3|188470.1|188788.2|188470.1|2
1735777730000|2025-01-02 00:28:50|188800.9|188458.9|188800.9|188458.9|188800.9|188458.9|188800.9|188458.9|1
1735777740000|2025-01-02 00:29:00|188800.5|188458.5|188800.7|188458.7|188800.9|188458.9|188799.2|188457.2|6
1735777750000|2025-01-02 00:29:10|188800.4|188458.4|188788.4|188470.9|188800.4|188470.9|188788.4|188457.7|5
1735777780000|2025-01-02 00:29:40|188799.6|188457.6|188801.2|188459.2|188801.4|188459.4|188799.6|188457.6|4
1735777790000|2025-01-02 00:29:50|188802.2|188460.2|188799.4|188457.4|188802.2|188460.2|188799.4|188457.4|2
1735777800000|2025-01-02 00:30:00|188800.4|188458.4|188800.6|188458.6|188801|188459|188798.5|188456.5|4
1735777810000|2025-01-02 00:30:10|188801|188459|188802|188460|188803.3|188461.3|188801|188459|8
1735777820000|2025-01-02 00:30:20|188801.9|188459.9|188873.3|188531.3|188873.3|188531.3|188801.9|188459.9|6
1735777830000|2025-01-02 00:30:30|188873.1|188531.1|188872.7|188530.7|188873.1|188531.1|188830.7|188529.9|5
1735777840000|2025-01-02 00:30:40|188873.2|188531.2|188872.2|188530.2|188873.3|188531.3|188871.9|188529.9|5
1735777850000|2025-01-02 00:30:50|188872.1|188530.1|188869|188527|188872.1|188530.1|188868.4|188526.4|4
1735777860000|2025-01-02 00:31:00|188866.4|188524.4|188866.1|188524.1|188866.4|188524.4|188866.1|188524.1|4
1735777870000|2025-01-02 00:31:10|188866.3|188524.3|188869.4|188527.4|188869.4|188527.4|188866.3|188524.3|3
1735777880000|2025-01-02 00:31:20|188868.3|188526.3|188868.3|188526.3|188868.5|188526.5|188868.3|188526.3|3
1735777890000|2025-01-02 00:31:30|188868.5|188526.5|188868.5|188526.5|188868.8|188526.8|188868.5|188526.5|3
1735777900000|2025-01-02 00:31:40|188868.9|188526.9|188869.4|188527.4|188869.4|188527.4|188868.9|188526.9|4
1735777910000|2025-01-02 00:31:50|188870.1|188528.1|188870.3|188528.3|188870.3|188528.3|188869.8|188527.8|3
1735777920000|2025-01-02 00:32:00|188871.5|188529.5|188867|188525|188871.5|188529.5|188867|188525|3
1735777930000|2025-01-02 00:32:10|188867.3|188525.3|188841.4|188542.1|188867.3|188542.1|188841.4|188520.3|3
1735777950000|2025-01-02 00:32:30||188542.2||188542.2||188542.2||188542.2|1
1735777960000|2025-01-02 00:32:40|188862.4|188520.4|188862.4|188520.4|188862.4|188520.4|188862.4|188520.4|1
1735777980000|2025-01-02 00:33:00|188862.5|188520.5|188866|188524|188866.5|188524.5|188862.5|188520.5|4
1735777990000|2025-01-02 00:33:10|188864.6|188522.6|188840.8|188542.9|188864.6|188542.9|188840.8|188522.3|4
1735778020000|2025-01-02 00:33:40|188863|188521|188863|188521|188863|188521|188863|188521|1
1735778040000|2025-01-02 00:34:00|188840.7|188542.8|188840.7|188542.8|188840.7|188542.8|188840.7|188542.8|1
1735778070000|2025-01-02 00:34:30|188863.1|188521.1|188863.1|188521.1|188863.1|188521.1|188863.1|188521.1|1
1735778100000|2025-01-02 00:35:00|188840.6|188542.7|188840.6|188542.7|188840.6|188542.7|188840.6|188542.7|1
1735778130000|2025-01-02 00:35:30|188863.1|188521.1|188863.1|188521.1|188863.1|188521.1|188863.1|188521.1|1
1735778150000|2025-01-02 00:35:50|188840.6|188542.7|188864.2|188522.2|188864.6|188542.7|188840.6|188522.2|3
1735778160000|2025-01-02 00:36:00|188863.1|188522.9|188862.6|188522.4|188864.3|188523.9|188862.6|188522.4|6
1735778170000|2025-01-02 00:36:10|188863.1|188522.7|188863.3|188522.9|188863.3|188544.4|188838.6|188522.4|5
1735778180000|2025-01-02 00:36:20|188864.2|188522.4|188863.1|188521.1|188864.2|188522.4|188863.1|188521.1|2
1735778190000|2025-01-02 00:36:30|188863.2|188521.2|188863.2|188521.2|188863.2|188521.2|188863.2|188521.2|1
1735778210000|2025-01-02 00:36:50|188838.9|188543.5|188838.9|188543.5|188838.9|188543.5|188838.9|188543.5|1
1735778220000|2025-01-02 00:37:00|188864.4|188522.8|188862.2|188523.3|188864.4|188523.3|188862.2|188522.5|3
1735778230000|2025-01-02 00:37:10|188862|188523|188862.2|188523|188862.2|188523|188861.8|188522.7|3
1735778240000|2025-01-02 00:37:20|188861.5|188522.5|188864.2|188522.2|188864.7|188522.7|188861.5|188522.2|3
1735778250000|2025-01-02 00:37:30|188863.9|188521.9|188863.9|188521.9|188864|188522|188863.9|188521.9|5
1735778260000|2025-01-02 00:37:40|188864|188522|188862.5|188522.5|188865.5|188523.5|188862.2|188522|9
1735778270000|2025-01-02 00:37:50|188863|188522.8|188862.1|188523.3|188863|188546.8|188835.6|188522.8|5
1735778280000|2025-01-02 00:38:00|188861.4|188523|188861.6|188523.3|188861.6|188523.3|188860.2|188521.8|6
1735778290000|2025-01-02 00:38:10|188862.4|188523.8|188865.4|188523.4|188865.4|188524.9|188861.6|188523.4|4
1735778300000|2025-01-02 00:38:20|188865.7|188523.7|188864.5|188522.5|188865.7|188523.7|188864.5|188522.5|4
1735778310000|2025-01-02 00:38:30|188864.2|188522.2|188864.2|188522.2|188864.2|188522.2|188864.2|188522.2|1
1735778320000|2025-01-02 00:38:40|188864.5|188522.5|188861|188524|188864.5|188524|188860|188522.5|7
1735778330000|2025-01-02 00:38:50|188860.5|188523.8|188860.7|188524|188861|188524.2|188860.5|188523.8|6
1735778340000|2025-01-02 00:39:00|188861|188524.2|188860.7|188524|188861.2|188524.2|188860.7|188524|4
1735778350000|2025-01-02 00:39:10|188861|188524.2|188864.2|188522.2|188865.4|188524.2|188861|188522.2|5
1735778360000|2025-01-02 00:39:20|188864.7|188522.7|188865.2|188523.2|188865.2|188523.2|188864.7|188522.7|2
1735778370000|2025-01-02 00:39:30|188865.5|188523.5|188861.2|188524.5|188865.5|188524.7|188861.2|188523.5|3
1735778380000|2025-01-02 00:39:40|188861|188524.2|188860.8|188523.7|188861|188524.2|188860.5|188523.7|4
1735778390000|2025-01-02 00:39:50|188860.5|188524|188860.4|188524.2|188861|188524.2|188860.4|188524|3
1735778400000|2025-01-02 00:40:00|188748|188524.5|188795.3|188469.8|188795.8|188524.5|188748|188469.4|7
1735778410000|2025-01-02 00:40:10|188795|188469.6|188795|188469.6|188795|188492.3|188771|188469.6|5
1735778420000|2025-01-02 00:40:20|188795.5|188469.8|188766.3|188496.6|188795.5|188496.6|188766.3|188469.8|4
1735778430000|2025-01-02 00:40:30|188795.5|188469.8|188802.7|188460.7|188803.4|188469.8|188795.5|188460.2|5
1735778440000|2025-01-02 00:40:40|188802.2|188460.2|188801.7|188459.7|188805.2|188463.2|188801.4|188459.4|6
1735778450000|2025-01-02 00:40:50|188802.2|188460.2|188766.8|188500.9|188802.2|188500.9|188766.8|188460.2|3
1735778460000|2025-01-02 00:41:00|188766.5|188501.2|188766.5|188501.2|188766.5|188501.2|188766.5|188501.2|1
1735778470000|2025-01-02 00:41:10|188766.3|188501.4|188766.3|188501.4|188766.3|188501.4|188766.3|188501.4|1
1735778480000|2025-01-02 00:41:20|188765.7|188501.7|188797|188468.7|188797|188501.7|188765.7|188468.7|2
1735778490000|2025-01-02 00:41:30|188801.9|188459.9|188806.1|188464.1|188806.1|188464.1|188801.9|188459.9|2
1735778510000|2025-01-02 00:41:50|188765.2|188501.5|188765.2|188501.5|188765.2|188501.5|188765.2|188501.5|1
1735778540000|2025-01-02 00:42:20|188806.1|188464.1|188806.1|188464.1|188806.1|188464.1|188806.1|188464.1|1
1735778560000|2025-01-02 00:42:40|188765.4|188501.6|188765.4|188501.6|188765.4|188501.6|188765.4|188501.6|1
1735778590000|2025-01-02 00:43:10|188806.1|188464.1|188806.1|188464.1|188806.1|188464.1|188806.1|188464.1|1
1735778600000|2025-01-02 00:43:20|188805.6|188463.6|188796.2|188454.2|188805.6|188463.6|188796|188454|5
1735778610000|2025-01-02 00:43:30|188802.6|188460.6|188802.6|188460.6|188802.6|188460.6|188802.6|188460.6|1
1735778620000|2025-01-02 00:43:40|188763.7|188496.4|188763.7|188496.4|188763.7|188496.4|188763.7|188496.4|1
1735778650000|2025-01-02 00:44:10|188802.6|188460.6|188802.6|188460.6|188802.6|188460.6|188802.6|188460.6|1
1735778670000|2025-01-02 00:44:30|188802.8|188460.8|188796.3|188463.1|188802.8|188463.3|188796|188454|5
1735778680000|2025-01-02 00:44:40|188795.7|188462.8|188764.3|188496.3|188795.7|188496.3|188764.3|188462.3|3
1735778700000|2025-01-02 00:45:00|188802.8|188460.8|188802.8|188460.8|188802.8|188460.8|188802.8|188460.8|1
1735778730000|2025-01-02 00:45:30|188764.3|188496.3|188691.8|188349.8|188764.3|188496.3|188658.3|188341.6|9
1735778740000|2025-01-02 00:45:40|188652|188349.6|188662.5|188388.5|188695.4|188391.8|188652|188349.6|5
1735778750000|2025-01-02 00:45:50|188662.4|188387.5|188662.4|188387.8|188662.4|188387.8|188662.4|188387.2|3
1735778760000|2025-01-02 00:46:00|188661.9|188387.3|188695.5|188353.5|188695.5|188387.3|188661.9|188351.4|4
1735778770000|2025-01-02 00:46:10|188695.2|188353.2|188703.9|188361.9|188703.9|188361.9|188695.2|188353.2|3
1735778780000|2025-01-02 00:46:20|188695.8|188353.8|188704.3|188362.3|188704.5|188362.5|188695.4|188353.4|6
1735778790000|2025-01-02 00:46:30|188666.9|188393.9|188667.4|188392.9|188667.9|188393.9|188666.9|188391.9|4
1735778800000|2025-01-02 00:46:40|188667.6|188392.1|188667.2|188393|188667.6|188393|188667.2|188392.1|2
1735778810000|2025-01-02 00:46:50|188666.7|188393.8|188666.3|188394.7|188666.7|188394.7|188666.3|188393.8|2
1735778820000|2025-01-02 00:47:00|188695.8|188353.8|188695.7|188353.7|188695.8|188353.8|188695.3|188353.3|4
1735778830000|2025-01-02 00:47:10|188695.5|188353.5|188699.1|188357.1|188699.1|188357.1|188687.8|188345.8|5
1735778840000|2025-01-02 00:47:20|188688.7|188346.7|188669.2|188393|188701.5|188393|188669.2|188346.1|4
1735778850000|2025-01-02 00:47:30|188664.5|188396|188664.5|188396|188664.5|188396|188664.5|188396|1
1735778860000|2025-01-02 00:47:40|188668.9|188393|188668.9|188393|188668.9|188393|188668.9|188393|1
1735778870000|2025-01-02 00:47:50|188668.6|188393.1|188701|188359|188701|188393.1|188668.6|188359|2
1735778900000|2025-01-02 00:48:20|188668.9|188392.9|188668.6|188393|188668.9|188393|188668.6|188392.9|2
1735778920000|2025-01-02 00:48:40|188664.1|188396|188664.1|188396.3|188664.1|188396.3|188664.1|188396|2
1735778930000|2025-01-02 00:48:50|188701|188359|188701|188359|188701|188359|188701|188359|1
1735778940000|2025-01-02 00:49:00|188697.9|188355.9|188697.9|188355.9|188697.9|188355.9|188697.9|188355.9|1
1735778950000|2025-01-02 00:49:10|188664.2|188396.3|188668.6|188393.5|188668.6|188396.3|188664.2|188393.5|2
1735778960000|2025-01-02 00:49:20|188664.2|188396.3|188603|188333.1|188664.2|188396.3|188603|188332.8|5
1735778970000|2025-01-02 00:49:30|188644.5||188644.5||188644.5||188644.5||1
1735778980000|2025-01-02 00:49:40|188644.2|188333.4|188612.2|188365.4|188644.2|188365.4|188612.2|188333.4|8
1735778990000|2025-01-02 00:49:50|188611.9|188365.6|188644.1|188333.5|188644.2|188365.6|188611.9|188333.4|3
1735779000000|2025-01-02 00:50:00|188658.5|188316.5|188658.5|188316.5|188658.5|188316.5|188658.5|188316.5|1
1735779010000|2025-01-02 00:50:10|188643|188332.5|188644.3|188334.4|188658.5|188334.4|188642.9|188316.5|4
1735779020000|2025-01-02 00:50:20|188644|188334.5|188644|188336.3|188644|188336.3|188644|188334.5|3
1735779030000|2025-01-02 00:50:30|188643.9||188643.9||188643.9||188643.9||1
1735779040000|2025-01-02 00:50:40|188610.2|188370.1|188641.4|188336.1|188641.4|188370.1|188610.2|188336.1|2
1735779050000|2025-01-02 00:50:50|188645.8|188332.4|188645.8|188332.4|188645.8|188332.4|188645.8|188332.4|1
1735779070000|2025-01-02 00:51:10|188645.6|188332.5|188610.1|188370.3|188645.6|188370.3|188610.1|188332.5|2
1735779080000|2025-01-02 00:51:20|188610|188370.4|188610|188370.4|188610|188370.4|188610|188370.4|1
1735779100000|2025-01-02 00:51:40|188645.4|188370.5|188645.4|188332.8|188645.4|188370.5|188645.4|188332.8|2
1735779110000|2025-01-02 00:51:50|188645.3||188645.3||188645.3||188645.3||1
1735779120000|2025-01-02 00:52:00|188609.8|188370.4|188609.8|188370.4|188609.8|188370.4|188609.8|188370.4|1
1735779150000|2025-01-02 00:52:30|188609.7|188370.5|188645.1|188333|188645.1|188370.5|188609.7|188333|2
1735779160000|2025-01-02 00:52:40||188333.1||188333.1||188333.1||188333.1|1
1735779170000|2025-01-02 00:52:50|188660.5|188318.5|188659.3|188317.3|188660.5|188318.5|188659.3|188317.3|2
1735779180000|2025-01-02 00:53:00|188644.2|188332.8|188607.4|188368.6|188644.2|188369.7|188607.4|188332.8|4
1735779190000|2025-01-02 00:53:10|188607.9|188369.2|188641.4|188335.7|188641.4|188369.2|188607.9|188335.7|2
1735779200000|2025-01-02 00:53:20|188634.1|188342.3|188601.2|188376.3|188634.1|188376.3|188600.6|188342.3|3
1735779220000|2025-01-02 00:53:40||188376.4||188376.4||188376.4||188376.4|1
1735779230000|2025-01-02 00:53:50|188601.1|188333|188643.8|188333|188643.8|188333|188601.1|188333|2
1735779240000|2025-01-02 00:54:00|188642.7|188331.9|188642.7|188331.9|188642.7|188331.9|188642.7|188331.9|1
1735779250000|2025-01-02 00:54:10|188643.6|188333|188643.6|188333|188643.6|188333|188643.6|188333|1
1735779260000|2025-01-02 00:54:20|188601.2|188376.6|188601.2|188376.6|188601.2|188376.6|188601.2|188376.6|1
1735779270000|2025-01-02 00:54:30|188601.9|188377.4|188591.6|188345.1|188636.2|188377.4|188591.6|188345.1|3
1735779280000|2025-01-02 00:54:40|188636.2||188636.2||188636.2||188636.2||1
1735779290000|2025-01-02 00:54:50|188646.5|188336.6|188646.5|188336.6|188646.5|188336.6|188646.5|188336.6|1
1735779310000|2025-01-02 00:55:10|188604|188379.8|188637.3|188346.5|188637.3|188379.8|188604|188346.5|2
1735779320000|2025-01-02 00:55:20|188630.4|188340.6|188630.4|188340.9|188630.4|188340.9|188630.4|188340.6|2
1735779330000|2025-01-02 00:55:30|188630.2|188346.2|188635.5|188346.2|188635.5|188346.2|188630.2|188346.2|2
1735779340000|2025-01-02 00:55:40|188602.7|188379.2|188635.5|188346.4|188635.5|188379.2|188602.7|188346.4|2
1735779350000|2025-01-02 00:55:50|188635.8|188347.1|188635.8|188347.1|188635.8|188347.1|188635.8|188347.1|1
1735779360000|2025-01-02 00:56:00|188635.5|188346.6|188660.6|188318.6|188660.6|188346.6|188635|188318.6|3
1735779370000|2025-01-02 00:56:10|188660.7|188318.7|188660.6|188318.6|188660.7|188318.7|188660.6|188318.6|2
1735779380000|2025-01-02 00:56:20|188642.5|188336.4|188601.1|188378.7|188642.5|188378.7|188601.1|188336.4|2
1735779390000|2025-01-02 00:56:30|188633.9|188346|188633.3|188346|188633.9|188346|188633.3|188346|2
1735779400000|2025-01-02 00:56:40|188600.8|188378.5|188633.3|188346|188633.3|188378.5|188600.8|188346|2
1735779410000|2025-01-02 00:56:50|188660.3|188318.3|188642|188336|188660.3|188336|188642|188318.3|2
1735779420000|2025-01-02 00:57:00|188660.3|188318.3|188660.3|188318.3|188660.3|188318.3|188660.3|188318.3|1
1735779430000|2025-01-02 00:57:10|188642|188336|188642|188336|188642|188336|188642|188336|1
1735779440000|2025-01-02 00:57:20|188601.1|188378.8|188601.1|188378.8|188601.1|188378.8|188601.1|188378.8|1
1735779450000|2025-01-02 00:57:30|188633.3|188346.5|188633.6|188347|188633.6|188347|188633.3|188346.5|2
1735779470000|2025-01-02 00:57:50|188601.1|188379.6|188637.3|188342|188637.3|188379.6|188601.1|188342|2
1735779480000|2025-01-02 00:58:00|188660.8|188318.8|188659.1|188317.1|188661.4|188319.4|188659.1|188317.1|7
1735779490000|2025-01-02 00:58:10|188633.8|188346.9|188601.8|188379.2|188633.8|188379.2|188601.8|188346.9|2
1735779500000|2025-01-02 00:58:20|188634.3|188380.3|188634.1|188348.8|188634.3|188380.3|188634.1|188348.5|3
1735779510000|2025-01-02 00:58:30|188633.6|188347.5|188632.9|188347.8|188633.6|188348.4|188632.9|188347.2|4
1735779520000|2025-01-02 00:58:40|188659.1|188317.1|188659.1|188317.1|188659.1|188317.1|188659.1|188317.1|1
1735779530000|2025-01-02 00:58:50|188634.6|188341.5|188634.6|188341.5|188634.6|188341.5|188634.6|188341.5|1
1735779540000|2025-01-02 00:59:00|188659.1|188317.1|188659.1|188317.1|188659.1|188317.1|188659.1|188317.1|1
1735779550000|2025-01-02 00:59:10|188632.2|188347.6|188600.4|188379.4|188632.2|188379.4|188600.4|188347.6|2
1735779560000|2025-01-02 00:59:20|188632.2|188347.6|188632.2|188347.6|188632.2|188347.6|188632.2|188347.6|1
1735779570000|2025-01-02 00:59:30|188600.4|188379.4|188600.4|188379.4|188600.4|188379.4|188600.4|188379.4|1
1735779580000|2025-01-02 00:59:40|188634.6|188341.5|188659.2|188317.2|188659.2|188341.5|188634.6|188317.2|2
1735779600000|2025-01-02 01:00:00|188629.3|188350.1|188648.4|188385|188652.3|188385|188617.5|188343.7|20
1735779610000|2025-01-02 01:00:10|188641.6|188378.2|188545.2|188291.4|188700.9|188436.1|188535.5|188268.5|21
1735779620000|2025-01-02 01:00:20|188551.7|188297.9|188586.7|188320.3|188593.3|188320.3|188551.7|188291.9|12
1735779630000|2025-01-02 01:00:30|188587.3|188318.6|188589|188326.7|188589.3|188327.1|188578.4|188291|7
1735779640000|2025-01-02 01:00:40|188588.7|188327|188575.8|188331.5|188588.7|188333.3|188575.8|188321.2|13
1735779650000|2025-01-02 01:00:50|188574.6|188332.8|188577.3|188360.7|188577.3|188360.7|188570.2|188332.8|13
1735779660000|2025-01-02 01:01:00|188575.5|188357.5|188578.5|188368.8|188590|188377.6|188572.4|188357.5|17
1735779670000|2025-01-02 01:01:10|188582.6|188373|188555.3|188351.8|188582.6|188375|188554.9|188351.8|13
1735779680000|2025-01-02 01:01:20|188554.9|188352.2|188526.7|188321.6|188556.1|188390.7|188489.5|188312.7|11
1735779690000|2025-01-02 01:01:30|188527.9|188324.4|188565.5|188350.4|188567.4|188385.8|188515.8|188319.3|24
1735779700000|2025-01-02 01:01:40|188563|188355.2|188524.2|188394.2|188565.3|188394.4|188524.2|188355.2|10
1735779710000|2025-01-02 01:01:50|188524.4|188394.4|188524.2|188394.2|188524.4|188394.4|188524.2|188394.2|4
1735779720000|2025-01-02 01:02:00|188530|188400|188523.6|188393.6|188530|188400|188523.6|188393.6|2
1735779730000|2025-01-02 01:02:10|188528|188398|188530.3|188400.3|188530.3|188400.3|188528|188398|5
1735779740000|2025-01-02 01:02:20|188520.9|188390.9|188521|188391|188525.1|188395.1|188519.6|188389.6|6
1735779750000|2025-01-02 01:02:30|188520.8|188390.8|188524.2|188394.2|188525.5|188395.5|188520.8|188390.8|3
1735779770000|2025-01-02 01:02:50|188529.2|188399.2|188522.4|188392.4|188529.2|188399.2|188516.5|188386.5|3
1735779780000|2025-01-02 01:03:00|188524.6|188394.6|188524.6|188394.6|188524.6|188394.6|188524.6|188394.6|1
1735779790000|2025-01-02 01:03:10|188524|188394|188513.1|188383.1|188524|188394|188513.1|188383.1|2
1735779800000|2025-01-02 01:03:20|188513.3|188383.3|188513.1|188383.1|188513.3|188383.3|188513.1|188383.1|2
1735779810000|2025-01-02 01:03:30|188513.3|188383.3|188507.5|188377.5|188513.3|188383.3|188480.1|188350.1|7
1735779830000|2025-01-02 01:03:50|188513.6|188383.6|188522.5|188392.5|188522.5|188392.5|188513.6|188383.6|2
1735779850000|2025-01-02 01:04:10|188522.7|188392.7|188536.1|188406.1|188537.5|188407.5|188522.7|188392.7|9
1735779860000|2025-01-02 01:04:20|188536.3|188406.3|188534.7|188404.7|188536.3|188406.3|188534.7|188404.7|4
1735779870000|2025-01-02 01:04:30|188542.4|188412.4|188522.8|188392.8|188542.4|188412.4|188520.7|188390.7|13
1735779880000|2025-01-02 01:04:40|188521|188391|188513.4|188383.4|188521|188391|188504.1|188374.1|10
1735779890000|2025-01-02 01:04:50|188513.6|188383.6|188513.4|188383.4|188513.6|188383.6|188513.4|188383.4|2
1735779900000|2025-01-02 01:05:00|188516.5|188386.5|188512.4|188382.4|188522.2|188392.2|188512.4|188382.4|5
1735779910000|2025-01-02 01:05:10|188512.5|188382.5|188557.5|188354.2|188562.5|188394.4|188512.5|188352.9|9
1735779920000|2025-01-02 01:05:20|188557.7|188354.7|188529|188399|188557.7|188399|188521.5|188354.7|9
1735779930000|2025-01-02 01:05:30|188524.6|188394.6|188523.7|188393.7|188524.9|188394.9|188523.7|188393.7|3
1735779940000|2025-01-02 01:05:40|188524.7|188394.7|188517.4|188387.4|188530.7|188400.7|188517.4|188387.4|10
1735779960000|2025-01-02 01:06:00|188517.1|188387.1|188507.2|188377.2|188517.1|188387.1|188507.2|188377.2|3
1735779970000|2025-01-02 01:06:10|188507.4|188377.4|188507.4|188377.4|188507.4|188377.4|188507.4|188377.4|1
1735779980000|2025-01-02 01:06:20|188502.6|188372.6|188500.7|188370.7|188502.6|188372.6|188496.1|188366.1|4
1735779990000|2025-01-02 01:06:30|188500.2|188370.2|188443.6|188313.6|188500.2|188370.2|188434.1|188304.1|16
1735780000000|2025-01-02 01:06:40|188443.8|188313.8|188444.9|188314.9|188450.2|188320.2|188443.2|188313.2|10
1735780010000|2025-01-02 01:06:50|188445.2|188315.2|188439.3|188309.3|188445.2|188315.2|188439.3|188309.3|2
1735780020000|2025-01-02 01:07:00|188438.7|188308.7|188446.6|188316.6|188446.6|188316.6|188438.7|188308.7|3
1735780030000|2025-01-02 01:07:10|188446.4|188316.4|188444.4|188314.4|188446.6|188316.6|188443.7|188313.7|7
1735780040000|2025-01-02 01:07:20|188444.2|188314.2|188444.6|188314.6|188444.6|188314.6|188444.2|188314.2|7
1735780050000|2025-01-02 01:07:30|188445|188315|188442.2|188312.2|188484.6|188315|188432.2|188249|10
1735780060000|2025-01-02 01:07:40|188442.4|188312.4|188442.4|188312.4|188442.4|188312.4|188442.2|188312.2|3
1735780070000|2025-01-02 01:07:50|188442.2|188312.2|188447.4|188317.4|188447.8|188317.8|188442.2|188312.2|4
1735780080000|2025-01-02 01:08:00|188498.8|188292.9|188455.7|188325.7|188498.8|188335|188449.9|188292.9|6
1735780090000|2025-01-02 01:08:10|188460.9|188330.9|188472.6|188342.6|188472.6|188342.6|188460.9|188330.9|5
1735780100000|2025-01-02 01:08:20|188472.2|188342.2|188472.2|188342.2|188472.4|188342.4|188472.2|188342.2|3
1735780110000|2025-01-02 01:08:30|188465.9|188335.9|188463|188333|188467.3|188337.3|188449.2|188319.2|8
1735780120000|2025-01-02 01:08:40|188462.8|188332.8|188470|188340|188470|188340|188460.6|188330.6|6
1735780130000|2025-01-02 01:08:50|188465.2|188335.2|188465.6|188335.6|188466.8|188336.8|188446.1|188316.1|10
1735780140000|2025-01-02 01:09:00|188465.8|188335.8|188467|188337|188469|188339|188457.3|188327.3|14
1735780150000|2025-01-02 01:09:10|188466.8|188336.8|188449.2|188319.2|188485.6|188344.5|188434.4|188276|23
1735780160000|2025-01-02 01:09:20|188452.1|188322.1|188455.7|188325.7|188457.5|188327.5|188440.9|188310.9|16
1735780170000|2025-01-02 01:09:30|188449.2|188319.2|188455.6|188325.6|188456.4|188326.4|188445.8|188315.8|14
1735780180000|2025-01-02 01:09:40|188449.6|188319.6|188445.3|188315.3|188450|188320|188440.1|188310.1|12
1735780190000|2025-01-02 01:09:50|188446.4|188316.4|188440.3|188310.3|188453|188323|188439.4|188309.4|11
1735780200000|2025-01-02 01:10:00|188441.1|188311.1|188445.5|188315.5|188452.5|188322.5|188437.6|188307.6|15
1735780210000|2025-01-02 01:10:10|188445.9|188315.9|188436.5|188306.5|188453.2|188323.2|188436.5|188306.5|17
1735780220000|2025-01-02 01:10:20|188441.3|188311.3|188438.6|188308.6|188442.2|188312.2|188438.4|188308.4|7
1735780230000|2025-01-02 01:10:30|188435.4|188305.4|188438.6|188308.6|188438.8|188308.8|188435.3|188305.3|5
1735780240000|2025-01-02 01:10:40|188439.7|188309.7|188449.7|188319.7|188480.5|188322.2|188439.4|188272.5|18
1735780250000|2025-01-02 01:10:50|188448.7|188318.7|188440.4|188310.4|188448.7|188318.7|188431.9|188301.9|11
1735780260000|2025-01-02 01:11:00|188441|188311|188444.1|188314.1|188444.1|188314.1|188436.9|188306.9|13
1735780270000|2025-01-02 01:11:10|188442.8|188312.8|188436.6|188306.6|188447.3|188317.3|188436.6|188306.6|9
1735780280000|2025-01-02 01:11:20|188437.3|188307.3|188429.7|188299.7|188440|188310|188429.5|188299.5|9
1735780290000|2025-01-02 01:11:30|188423.3|188293.3|188428.7|188298.7|188480.8|188302.1|188423.3|188242.7|15
1735780300000|2025-01-02 01:11:40|188428.5|188298.5|188434.8|188304.8|188478.8|188312|188427.3|188265.8|15
1735780310000|2025-01-02 01:11:50|188434.9|188304.9|188443.8|188313.8|188449.2|188319.2|188428.8|188298.8|14
1735780320000|2025-01-02 01:12:00|188449.1|188319.1|188467.8|188241.2|188480.3|188319.1|188442.6|188237.9|16
1735780330000|2025-01-02 01:12:10|188465.7|188255.9|188454.7|188324.7|188490.1|188324.9|188439|188254.7|19
1735780340000|2025-01-02 01:12:20|188456.3|188326.3|188460.9|188330.9|188463.9|188333.9|188447.1|188317.1|13
1735780350000|2025-01-02 01:12:30|188461.1|188331.1|188460.3|188330.3|188461.1|188331.1|188452.3|188322.3|8
1735780360000|2025-01-02 01:12:40|188460.5|188330.5|188460.5|188330.5|188461.7|188331.7|188448|188318|15
1735780370000|2025-01-02 01:12:50|188461.8|188331.8|188452.2|188322.2|188461.8|188331.8|188452.2|188322.2|2
1735780380000|2025-01-02 01:13:00|188452.6|188322.6|188454.3|188324.3|188461.3|188331.3|188452.6|188322.6|11
1735780390000|2025-01-02 01:13:10|188454.9|188324.9|188455.1|188325.1|188456.5|188326.5|188452.1|188322.1|7
1735780400000|2025-01-02 01:13:20|188454.7|188324.7|188450.4|188320.4|188454.7|188324.7|188440.9|188310.9|13
1735780410000|2025-01-02 01:13:30|188451|188321|188457.4|188255.8|188457.9|188321|188444.4|188255.8|9
1735780420000|2025-01-02 01:13:40|188457|188255.4|188457.5|188255.9|188457.5|188255.9|188457|188255.4|2
1735780430000|2025-01-02 01:13:50|188421.9|188291.9|188453.3|188251.8|188454.1|188291.9|188421.7|188251.5|7
1735780440000|2025-01-02 01:14:00|188452.9|188251.4|188447.3|188245.9|188452.9|188251.4|188447.3|188245.9|4
1735780450000|2025-01-02 01:14:10|188409.4|188279.4|188403.2|188273.2|188409.4|188279.4|188403.2|188273.2|3
1735780460000|2025-01-02 01:14:20|188406.4|188276.4|188438.6|188308.6|188438.6|188308.6|188406.4|188276.4|9
1735780470000|2025-01-02 01:14:30|188438.4|188308.4|188438.6|188308.6|188440.3|188310.3|188438.3|188308.3|5
1735780480000|2025-01-02 01:14:40|188438.5|188308.5|188438.5|188308.5|188438.5|188308.5|188438.5|188308.5|1
1735780490000|2025-01-02 01:14:50|188438.8|188308.8|188439.1|188309.1|188439.1|188309.1|188437.2|188307.2|3
1735780500000|2025-01-02 01:15:00|188438.9|188308.9|188439.6|188309.6|188441|188311|188437|188307|8
1735780510000|2025-01-02 01:15:10|188428|188298|188426.1|188296.1|188431|188301|188422.7|188292.7|16
1735780520000|2025-01-02 01:15:20|188425.8|188295.8|188424.7|188294.7|188432.3|188302.3|188420.2|188290.2|19
1735780530000|2025-01-02 01:15:30|188424.2|188294.2|188430.6|188300.6|188463|188304.3|188420.4|188253.8|25
1735780540000|2025-01-02 01:15:40|188430.4|188300.4|188432.3|188302.3|188452.2|188302.3|188427.4|188250.5|19
1735780550000|2025-01-02 01:15:50|188451.3|188249.5|188434|188304|188461.7|188308.3|188421.5|188249.5|15
1735780560000|2025-01-02 01:16:00|188434.2|188304.2|188426.6|188296.6|188434.2|188304.2|188424|188294|12
1735780570000|2025-01-02 01:16:10|188428.6|188298.6|188471.7|188260.2|188471.7|188298.6|188428.6|188260.2|4
1735780590000|2025-01-02 01:16:30|188468.7|188261.2|188486.1|188228.5|188486.1|188261.2|188468.7|188228.5|2
1735780610000|2025-01-02 01:16:50|188487.8|188230.4|188473.4|188254.6|188487.8|188303.6|188430.5|188230.4|18
1735780620000|2025-01-02 01:17:00|188471.6|188249.2|188470|188257.8|188471.6|188299.7|188411.5|188248.8|24
1735780630000|2025-01-02 01:17:10|188470.8|188257.6|188427.5|188297.5|188470.8|188301.1|188424.2|188252.3|15
1735780640000|2025-01-02 01:17:20|188432.3|188302.3|188419.2|188289.2|188474.9|188306.9|188419.1|188250|26
1735780650000|2025-01-02 01:17:30|188419.6|188289.6|188426.2|188296.2|188428.7|188298.7|188419.6|188289.6|13
1735780660000|2025-01-02 01:17:40|188426.4|188296.4|188475.4|188244.2|188481.2|188296.4|188425.9|188242.1|5
1735780670000|2025-01-02 01:17:50|188478.4|188243|188481.8|188242.1|188484.3|188243|188478.4|188240.9|6
1735780680000|2025-01-02 01:18:00|188484.2|188241.2|188419.3|188289.3|188484.2|188289.3|188419.3|188240|4
1735780690000|2025-01-02 01:18:10|188418.5|188288.5|188419.4|188289.4|188423.3|188293.3|188412.5|188282.5|12
1735780700000|2025-01-02 01:18:20|188482.2|188234.3|188482.2|188234.3|188482.2|188234.3|188482.2|188234.3|1
1735780710000|2025-01-02 01:18:30|188477.5|188235.8|188417.6|188287.6|188477.5|188287.6|188417.6|188235.8|5
1735780720000|2025-01-02 01:18:40|188418.7|188288.7|188422.2|188292.2|188474.1|188292.2|188418.7|188241.8|10
1735780730000|2025-01-02 01:18:50|188422|188292|188424.4|188294.4|188424.4|188294.4|188422|188292|2
1735780740000|2025-01-02 01:19:00|188428|188298|188440.1|188310.1|188440.1|188310.1|188428|188298|2
1735780750000|2025-01-02 01:19:10|188439.3|188309.3|188440|188310|188441|188311|188437.1|188307.1|11
1735780760000|2025-01-02 01:19:20|188476|188275.2|188437.9|188307.9|188476|188307.9|188437.9|188275.2|3
1735780770000|2025-01-02 01:19:30|188439.7|188309.7|188439.7|188309.7|188439.7|188309.7|188439.7|188309.7|1
1735780780000|2025-01-02 01:19:40|188438.7|188308.7|188428.4|188298.4|188439.7|188309.7|188426.6|188296.6|10
1735780790000|2025-01-02 01:19:50|188434.7|188304.7|188435.4|188305.4|188439.6|188309.6|188431.4|188301.4|12
1735780800000|2025-01-02 01:20:00|188430.3|188300.3|188438.9|188308.9|188443.6|188313.6|188426.2|188296.2|8
1735780810000|2025-01-02 01:20:10|188439.5|188309.5|188439.6|188309.6|188444.7|188314.7|188438|188308|11
1735780820000|2025-01-02 01:20:20|188440|188310|188431.1|188301.1|188444.2|188314.2|188431.1|188301.1|10
1735780830000|2025-01-02 01:20:30|188430.7|188300.7|188430.5|188300.5|188467.2|188300.8|188429.8|188256.9|9
1735780840000|2025-01-02 01:20:40|188430.3|188300.3|188430.3|188300.3|188467.3|188304.7|188427.9|188259.7|9
1735780850000|2025-01-02 01:20:50|188435.8|188305.8|188429.3|188299.3|188441.1|188311.1|188429.2|188299.2|5
1735780860000|2025-01-02 01:21:00|188428.6|188298.6|188438.4|188308.4|188467.6|188308.4|188427.8|188258.3|14
1735780870000|2025-01-02 01:21:10|188440|188310|188434.2|188304.2|188440.6|188310.6|188432.4|188302.4|5
1735780880000|2025-01-02 01:21:20|188438|188308|188430.3|188300.3|188438.7|188308.7|188430.3|188300.3|8
1735780890000|2025-01-02 01:21:30|188430.9|188300.9|188431.4|188301.4|188431.4|188301.4|188430.9|188300.9|4
1735780900000|2025-01-02 01:21:40|188431.8|188301.8|188431.5|188301.5|188433.4|188303.4|188430.9|188300.9|9
1735780910000|2025-01-02 01:21:50|188429.8|188299.8|188438.5|188308.5|188490.2|188320.5|188429.8|188261.3|16
1735780920000|2025-01-02 01:22:00|188441.1|188311.1|188452.8|188322.8|188483.2|188322.8|188437.9|188263.3|12
1735780930000|2025-01-02 01:22:10|188445.3|188315.3|188446.9|188316.9|188451.4|188321.4|188445.3|188315.3|15
1735780940000|2025-01-02 01:22:20|188446.4|188316.4|188553.8|188257.6|188559.3|188328|188439.9|188230.3|15
1735780950000|2025-01-02 01:22:30|188553.6|188256.1|188450.9|188320.9|188553.6|188324.6|188450.9|188256.1|15
1735780960000|2025-01-02 01:22:40|188450.5|188320.5|188447.8|188317.8|188452.9|188322.9|188433|188303|15
1735780970000|2025-01-02 01:22:50|188447.4|188317.4|188449.6|188319.6|188449.6|188319.6|188445.8|188315.8|7
1735780980000|2025-01-02 01:23:00|188439.8|188309.8|188488.1|188282.8|188491.2|188317|188432.2|188282.8|12
1735780990000|2025-01-02 01:23:10|188451.1|188321.1|188449.2|188319.2|188451.3|188321.3|188447.3|188317.3|11
1735781000000|2025-01-02 01:23:20|188450|188320|188447.7|188317.7|188450|188320|188441.3|188311.3|7
1735781010000|2025-01-02 01:23:30|188452.3|188322.3|188448.8|188318.8|188452.3|188322.3|188447.6|188317.6|4
1735781020000|2025-01-02 01:23:40|188447.8|188317.8|188443.1|188313.1|188447.8|188317.8|188435.2|188305.2|16
1735781030000|2025-01-02 01:23:50|188442.1|188312.1|188431.8|188301.8|188443.1|188313.1|188431.8|188301.8|14
1735781040000|2025-01-02 01:24:00|188432.6|188302.6|188454.9|188249.7|188457.4|188302.6|188432.6|188248.9|4
1735781050000|2025-01-02 01:24:10|188454.4|188249.2|188467.7|188262.5|188469.3|188264.1|188453.3|188248.1|8
1735781060000|2025-01-02 01:24:20|188467.3|188262.1|188426.3|188296.3|188467.3|188300|188426.3|188259.7|10
1735781070000|2025-01-02 01:24:30|188425.6|188295.6|188424.7|188294.7|188427.8|188297.8|188422.6|188292.6|7
1735781080000|2025-01-02 01:24:40|188414.9|188284.9|188489.4|188248.1|188489.5|188293.3|188414.9|188247.1|9
1735781090000|2025-01-02 01:24:50|188489.2|188247.5|188426.5|188296.5|188489.2|188298.2|188426.5|188247.5|12
1735781100000|2025-01-02 01:25:00|188425.5|188295.5|188427.5|188297.5|188464.9|188297.5|188425|188247.9|11
1735781110000|2025-01-02 01:25:10|188427.7|188297.7|188428.5|188298.5|188429.2|188299.2|188426.1|188296.1|15
1735781120000|2025-01-02 01:25:20|188434.4|188304.4|188434.7|188304.7|188437.6|188307.6|188430.5|188300.5|11
1735781130000|2025-01-02 01:25:30|188434.9|188304.9|188436.2|188306.2|188440.5|188310.5|188433.5|188303.5|11
1735781140000|2025-01-02 01:25:40|188438|188308|188440.1|188310.1|188440.5|188310.5|188437.8|188307.8|5
1735781150000|2025-01-02 01:25:50|188439.4|188309.4|188428.2|188298.2|188439.4|188309.4|188422.5|188292.5|9
1735781160000|2025-01-02 01:26:00|188431.6|188301.6|188433.4|188303.4|188441.2|188311.2|188426.4|188296.4|19
1735781170000|2025-01-02 01:26:10|188429.7|188299.7|188428.9|188298.9|188438.9|188308.9|188426|188296|16
1735781180000|2025-01-02 01:26:20|188426.5|188296.5|188432.3|188302.3|188432.7|188302.7|188426.5|188296.5|10
1735781190000|2025-01-02 01:26:30|188432.5|188302.5|188429.8|188299.8|188432.5|188302.5|188428.7|188298.7|5
1735781200000|2025-01-02 01:26:40|188430|188300|188427.8|188297.8|188430.7|188300.7|188427.1|188297.1|6
1735781210000|2025-01-02 01:26:50|188421.1|188291.1|188421.1|188291.1|188421.1|188291.1|188421.1|188291.1|1
1735781220000|2025-01-02 01:27:00|188420.8|188290.8|188441.5|188311.5|188441.6|188311.6|188420.8|188290.8|6
1735781230000|2025-01-02 01:27:10|188437.4|188307.4|188434.6|188304.6|188441.7|188311.7|188433.2|188303.2|7
1735781240000|2025-01-02 01:27:20|188434|188304|188434.4|188304.4|188434.6|188304.6|188434|188304|4
1735781250000|2025-01-02 01:27:30|188433.8|188303.8|188433.7|188303.7|188434.4|188304.4|188433.7|188303.7|3
1735781260000|2025-01-02 01:27:40|188434.3|188304.3|188434.3|188304.3|188434.9|188304.9|188434.3|188304.3|4
1735781270000|2025-01-02 01:27:50|188434.6|188304.6|188434.3|188304.3|188434.6|188304.6|188434.3|188304.3|2
1735781280000|2025-01-02 01:28:00|188433.6|188303.6|188429.9|188299.9|188434.3|188304.3|188429.9|188299.9|7
1735781290000|2025-01-02 01:28:10|188435|188305|188426.6|188296.6|188435|188305|188425.4|188295.4|8
1735781300000|2025-01-02 01:28:20|188425.5|188295.5|188426.5|188296.5|188428.2|188298.2|188425.5|188295.5|5
1735781310000|2025-01-02 01:28:30|188424.5|188294.5|188424.7|188294.7|188438.3|188308.3|188389.4|188259.4|6
1735781320000|2025-01-02 01:28:40|188424.1|188294.1|188429.5|188299.5|188429.5|188299.5|188424.1|188294.1|7
1735781330000|2025-01-02 01:28:50|188428.9|188298.9|188429.9|188299.9|188430.1|188300.1|188427.6|188297.6|9
1735781340000|2025-01-02 01:29:00|188430.4|188300.4|188434.1|188304.1|188434.1|188304.1|188430.4|188300.4|5
1735781350000|2025-01-02 01:29:10|188432.4|188302.4|188425.4|188295.4|188432.4|188302.4|188424.2|188294.2|6
1735781360000|2025-01-02 01:29:20|188425|188295|188424.3|188294.3|188425.7|188295.7|188424.3|188294.3|6
1735781370000|2025-01-02 01:29:30|188437.3|188307.3|188437.3|188307.3|188437.3|188307.3|188437.3|188307.3|1
1735781380000|2025-01-02 01:29:40|188433.5|188303.5|188434.5|188304.5|188434.5|188304.5|188433.5|188303.5|4
1735781390000|2025-01-02 01:29:50|188434.9|188304.9|188436.5|188306.5|188436.5|188306.5|188434.9|188304.9|2
1735781400000|2025-01-02 01:30:00|188433.9|188303.9|188444|188314|188446.5|188316.5|188429.8|188299.8|11
1735781410000|2025-01-02 01:30:10|188440.2|188310.2|188432.9|188302.9|188440.2|188310.2|188430.8|188300.8|5
1735781420000|2025-01-02 01:30:20|188444.6|188314.6|188440.2|188310.2|188449|188319|188440.2|188310.2|11
1735781430000|2025-01-02 01:30:30|188440.7|188310.7|188439.5|188309.5|188442.3|188312.3|188436|188306|8
1735781440000|2025-01-02 01:30:40|188439|188309|188439.4|188309.4|188443.9|188313.9|188438.8|188308.8|4
1735781450000|2025-01-02 01:30:50|188439.6|188309.6|188440.3|188310.3|188441.2|188311.2|188438.9|188308.9|4
1735781460000|2025-01-02 01:31:00|188440.7|188310.7|188450.3|188320.3|188450.3|188320.3|188440.7|188310.7|6
1735781470000|2025-01-02 01:31:10|188448.2|188318.2|188449.9|188319.9|188451.1|188321.1|188448.2|188318.2|6
1735781480000|2025-01-02 01:31:20|188449.7|188319.7|188448.3|188318.3|188449.7|188319.7|188448.3|188318.3|3
1735781490000|2025-01-02 01:31:30|188448.8|188318.8|188450.6|188320.6|188450.6|188320.6|188447.7|188317.7|10
1735781500000|2025-01-02 01:31:40|188449.4|188319.4|188455.9|188325.9|188455.9|188325.9|188449.4|188319.4|5
1735781510000|2025-01-02 01:31:50|188454.7|188324.7|188456.3|188326.3|188456.3|188326.3|188454.7|188324.7|2
1735781520000|2025-01-02 01:32:00|188454.8|188324.8|188442.5|188312.5|188454.8|188324.8|188441.7|188311.7|8
1735781530000|2025-01-02 01:32:10|188441.8|188311.8|188440.7|188310.7|188441.8|188311.8|188440.7|188310.7|5
1735781540000|2025-01-02 01:32:20|188441.3|188311.3|188445.9|188315.9|188445.9|188315.9|188441.3|188311.3|2
1735781550000|2025-01-02 01:32:30|188452.3|188322.3|188455.6|188325.6|188455.6|188325.6|188451.1|188321.1|9
1735781560000|2025-01-02 01:32:40|188451.9|188321.9|188461.9|188331.9|188462.5|188332.5|188451.9|188321.9|6
1735781570000|2025-01-02 01:32:50|188461.7|188331.7|188462.2|188332.2|188462.2|188332.2|188461.7|188331.7|2
1735781580000|2025-01-02 01:33:00|188462.4|188332.4|188449.9|188319.9|188463.4|188333.4|188432.6|188302.6|7
1735781590000|2025-01-02 01:33:10|188448.5|188318.5|188448.9|188318.9|188448.9|188318.9|188448.5|188318.5|2
1735781600000|2025-01-02 01:33:20|188448.4|188318.4|188451|188321|188451.8|188321.8|188447.6|188317.6|4
1735781610000|2025-01-02 01:33:30|188457.4|188327.4|188458.7|188328.7|188458.7|188328.7|188452.2|188322.2|4
1735781620000|2025-01-02 01:33:40|188458.2|188328.2|188458.6|188328.6|188459.4|188329.4|188457.6|188327.6|8
1735781630000|2025-01-02 01:33:50|188463.5|188333.5|188445.7|188315.7|188463.5|188333.5|188445.7|188315.7|7
1735781640000|2025-01-02 01:34:00|188444.7|188314.7|188446|188316|188448|188318|188442.5|188312.5|10
1735781650000|2025-01-02 01:34:10|188445.1|188315.1|188460.4|188330.4|188507|188330.4|188443.3|188294.2|8
1735781660000|2025-01-02 01:34:20|188460.6|188330.6|188459|188329|188461.2|188331.2|188459|188329|10
1735781670000|2025-01-02 01:34:30|188462.3|188332.3|188443.1|188313.1|188462.7|188332.7|188442.9|188312.9|9
1735781680000|2025-01-02 01:34:40|188443.3|188313.3|188446.5|188316.5|188452.8|188322.8|188443.3|188313.3|5
1735781690000|2025-01-02 01:34:50|188445.1|188315.1|188445.9|188315.9|188446.2|188316.2|188442.2|188312.2|9
1735781700000|2025-01-02 01:35:00|188447|188317|188437.1|188307.1|188447|188317|188436.7|188306.7|9
1735781710000|2025-01-02 01:35:10|188438.1|188308.1|188441.2|188311.2|188442.2|188312.2|188438.1|188308.1|9
1735781720000|2025-01-02 01:35:20|188440.4|188310.4|188439|188309|188440.4|188310.4|188439|188309|2
1735781730000|2025-01-02 01:35:30|188441.7|188311.7|188447.1|188317.1|188454|188324|188441.7|188311.7|4
1735781740000|2025-01-02 01:35:40|188445.1|188315.1|188447.9|188317.9|188450|188320|188445.1|188315.1|7
1735781750000|2025-01-02 01:35:50|188446|188316|188439.5|188309.5|188446|188316|188438.7|188308.7|4
1735781760000|2025-01-02 01:36:00|188431.5|188301.5|188460.2|188256.4|188460.2|188301.7|188431.1|188256.4|4
1735781780000|2025-01-02 01:36:20|188460.8|188257.1|188444.8|188314.8|188460.8|188322.2|188444.8|188257.1|9
1735781790000|2025-01-02 01:36:30|188446|188316|188445.4|188315.4|188446.6|188316.6|188445.1|188315.1|8
1735781800000|2025-01-02 01:36:40|188444.8|188314.8|188438.5|188308.5|188444.8|188314.8|188434.4|188304.4|9
1735781810000|2025-01-02 01:36:50|188439.4|188309.4|188444.6|188314.6|188445.4|188315.4|188439.4|188309.4|11
1735781820000|2025-01-02 01:37:00|188446.1|188316.1|188447.5|188317.5|188451.3|188321.3|188446.1|188316.1|6
1735781830000|2025-01-02 01:37:10|188447.7|188317.7|188455.3|188251.6|188455.3|188319.9|188417.1|188251.6|7
1735781840000|2025-01-02 01:37:20|188454.8|188251.1|188450|188245.9|188454.8|188251.1|188450|188245.9|2
1735781850000|2025-01-02 01:37:30|188449.6|188245.5|188445.1|188315.1|188449.6|188315.7|188410.2|188243.1|7
1735781860000|2025-01-02 01:37:40|188444.7|188314.7|188444.1|188314.1|188446.1|188316.1|188439.7|188309.7|9
1735781870000|2025-01-02 01:37:50|188442.8|188312.8|188441.2|188311.2|188442.8|188312.8|188441.2|188311.2|2
1735781880000|2025-01-02 01:38:00|188441|188311|188455|188251.3|188455|188312.1|188440.6|188251.3|6
1735781900000|2025-01-02 01:38:20|188418|188288|188455|188251.3|188455|188288.2|188418|188251.3|4
1735781920000|2025-01-02 01:38:40|188465.6|188237|188412|188282|188465.6|188286.3|188411.6|188237|4
1735781930000|2025-01-02 01:38:50|188411.4|188281.4|188445.8|188242|188445.8|188281.5|188409.9|188242|7
1735781940000|2025-01-02 01:39:00|188446.4|188242.7|188447.9|188241.2|188447.9|188242.7|188446.4|188241.2|2
1735781950000|2025-01-02 01:39:10|188409.4|188279.4|188411.4|188281.4|188411.4|188281.4|188409.4|188279.4|2
1735781970000|2025-01-02 01:39:30|188463.4|188229.9|188463.4|188229.9|188463.4|188229.9|188463.4|188229.9|1
1735781980000|2025-01-02 01:39:40|188446.9|188240.3|188408.4|188278.4|188446.9|188278.4|188408.4|188240.3|2
1735782010000|2025-01-02 01:40:10|188411.4|188281.4|188411.4|188281.4|188411.4|188281.4|188411.4|188281.4|1
1735782030000|2025-01-02 01:40:30|188408.3|188278.3|188408.3|188278.3|188408.3|188278.3|188408.3|188278.3|1
1735782070000|2025-01-02 01:41:10|188411.4|188281.4|188410.7|188280.7|188411.4|188281.4|188410.7|188280.7|2
1735782090000|2025-01-02 01:41:30|188408.2|188278.2|188346.8|188216.8|188408.2|188278.2|188346.8|188185.4|14
1735782100000|2025-01-02 01:41:40|188347.6|188217.6|188347.3|188217.3|188348|188218|188347.3|188217.3|5
1735782110000|2025-01-02 01:41:50|188347.1|188217.1|188336.1|188206.1|188347.3|188217.3|188336.1|188206.1|6
1735782120000|2025-01-02 01:42:00|188337|188207|188367|188237|188411|188237|188335.3|188165.1|13
1735782130000|2025-01-02 01:42:10|188366.2|188236.2|188368.9|188238.9|188368.9|188238.9|188366|188236|5
1735782140000|2025-01-02 01:42:20|188369.7|188239.7|188364.8|188234.8|188370.6|188240.6|188364.8|188234.8|9
1735782150000|2025-01-02 01:42:30|188365.5|188235.5|188355.9|188225.9|188365.5|188235.5|188355.9|188225.9|8
1735782160000|2025-01-02 01:42:40|188356.8|188226.8|188355.5|188225.5|188356.8|188226.8|188355.5|188225.5|4
1735782170000|2025-01-02 01:42:50|188366.8|188236.8|188361.3|188231.3|188412.2|188236.8|188358.7|188178.1|10
1735782180000|2025-01-02 01:43:00|188361.6|188231.6|188427.7|188217.9|188432.9|188237.6|188360.1|188209.1|10
1735782190000|2025-01-02 01:43:10|188424.5|188220.7|188386.3|188256.3|188424.5|188256.6|188385.9|188220.7|8
1735782200000|2025-01-02 01:43:20|188386.5|188256.5|188422.7|188195.7|188422.7|188256.5|188380|188194.2|7
1735782210000|2025-01-02 01:43:30|188423.7|188196.7|188387.8|188257.8|188423.7|188257.8|188380.1|188196.7|5
1735782220000|2025-01-02 01:43:40|188389|188259|188389|188259|188389|188259|188389|188259|1
1735782230000|2025-01-02 01:43:50|188389.2|188259.2|188389.2|188259.2|188389.2|188259.2|188389.2|188259.2|1
1735782240000|2025-01-02 01:44:00|188389.7|188259.7|188402.1|188272.1|188402.1|188272.1|188389.7|188259.7|3
1735782250000|2025-01-02 01:44:10|188403.5|188273.5|188403.9|188273.9|188403.9|188273.9|188403.5|188273.5|2
1735782260000|2025-01-02 01:44:20|188403.2|188273.2|188403.2|188273.2|188403.2|188273.2|188403.2|188273.2|1
1735782270000|2025-01-02 01:44:30|188394.5|188264.5|188391.6|188261.6|188394.5|188264.5|188391.6|188261.6|4
1735782290000|2025-01-02 01:44:50|188392.4|188262.4|188392.2|188262.2|188393.4|188263.4|188392.2|188262.2|4
1735782300000|2025-01-02 01:45:00|188393.8|188263.8|188404|188274|188404|188274|188393.8|188263.8|4
1735782310000|2025-01-02 01:45:10|188399.1|188269.1|188405.9|188275.9|188405.9|188275.9|188399.1|188269.1|2
1735782320000|2025-01-02 01:45:20|188396.8|188266.8|188396.8|188266.8|188396.8|188266.8|188396.8|188266.8|1
1735782330000|2025-01-02 01:45:30|188396.3|188266.3|188392.4|188262.4|188396.3|188266.3|188386.2|188256.2|6
1735782340000|2025-01-02 01:45:40|188391.5|188261.5|188375.6|188245.6|188391.5|188261.5|188375.6|188245.6|5
1735782350000|2025-01-02 01:45:50|188381.4|188251.4|188382|188252|188382|188252|188379.8|188249.8|8
1735782360000|2025-01-02 01:46:00|188381.2|188251.2|188384.5|188254.5|188384.8|188254.8|188380.4|188250.4|7
1735782370000|2025-01-02 01:46:10|188385|188255|188396.2|188266.2|188396.2|188266.2|188380|188250|11
1735782380000|2025-01-02 01:46:20|188396.8|188266.8|188390.5|188260.5|188396.8|188266.8|188382.9|188252.9|6
1735782390000|2025-01-02 01:46:30|188390.3|188260.3|188391.8|188261.8|188391.8|188261.8|188390.3|188260.3|5
1735782400000|2025-01-02 01:46:40|188388.9|188258.9|188390.6|188260.6|188390.6|188260.6|188380.1|188250.1|13
1735782410000|2025-01-02 01:46:50|188390.8|188260.8|188389|188259|188390.8|188260.8|188379.1|188249.1|7
1735782420000|2025-01-02 01:47:00|188390.8|188260.8|188392.3|188262.3|188392.7|188262.7|188385.7|188255.7|7
1735782430000|2025-01-02 01:47:10|188392.8|188262.8|188400|188270|188400|188270|188392.8|188262.8|5
1735782450000|2025-01-02 01:47:30|188400.2|188270.2|188400.2|188270.2|188400.2|188270.2|188400.2|188270.2|1
1735782460000|2025-01-02 01:47:40|188399.6|188269.6|188390.2|188260.2|188399.6|188269.6|188390.2|188260.2|6
1735782470000|2025-01-02 01:47:50|188389.7|188259.7|188388.5|188258.5|188389.7|188259.7|188382.7|188252.7|4
1735782480000|2025-01-02 01:48:00|188388.7|188258.7|188391.5|188261.5|188392.5|188262.5|188388.7|188258.7|5
1735782490000|2025-01-02 01:48:10|188391.4|188261.4|188380.1|188250.1|188391.4|188261.4|188380.1|188250.1|8
1735782500000|2025-01-02 01:48:20|188376.7|188246.7|188380.1|188250.1|188381.2|188251.2|188376.7|188246.7|4
1735782510000|2025-01-02 01:48:30|188379.6|188249.6|188378.6|188248.6|188379.6|188249.6|188378.2|188248.2|5
1735782520000|2025-01-02 01:48:40|188378.4|188248.4|188383.5|188253.5|188385.5|188255.5|188378.4|188248.4|7
1735782530000|2025-01-02 01:48:50|188383.9|188253.9|188377.9|188247.9|188384.5|188254.5|188377.9|188247.9|5
1735782540000|2025-01-02 01:49:00|188383.5|188253.5|188382.8|188252.8|188383.5|188253.5|188379.4|188249.4|5
1735782550000|2025-01-02 01:49:10|188382.7|188252.7|188381.2|188251.2|188382.7|188252.7|188376.3|188246.3|5
1735782560000|2025-01-02 01:49:20|188381.7|188251.7|188384.9|188254.9|188389.2|188259.2|188381.7|188251.7|5
1735782580000|2025-01-02 01:49:40|188384.1|188254.1|188384.1|188254.1|188384.1|188254.1|188384.1|188254.1|1
1735782590000|2025-01-02 01:49:50|188391.3|188261.3|188391.7|188261.7|188391.7|188261.7|188391.3|188261.3|2
1735782600000|2025-01-02 01:50:00|188396|188266|188381.6|188251.6|188396.5|188266.5|188379.9|188249.9|9
1735782610000|2025-01-02 01:50:10|188381.2|188251.2|188387.1|188257.1|188393.6|188263.6|188378.8|188248.8|12
1735782620000|2025-01-02 01:50:20|188391.4|188261.4|188391.6|188261.6|188391.6|188261.6|188391.4|188261.4|2
1735782630000|2025-01-02 01:50:30|188387.2|188257.2|188383.2|188253.2|188387.2|188257.2|188374.8|188244.8|8
1735782640000|2025-01-02 01:50:40|188383.4|188253.4|188383.3|188253.3|188386.3|188256.3|188376.2|188246.2|20
1735782650000|2025-01-02 01:50:50|188384.2|188254.2|188378.6|188248.6|188387.6|188257.6|188378.6|188248.6|12
1735782660000|2025-01-02 01:51:00|188379|188249|188383.6|188253.6|188385|188255|188379|188249|6
1735782670000|2025-01-02 01:51:10|188379.8|188249.8|188376|188246|188382.6|188252.6|188375.6|188245.6|6
1735782680000|2025-01-02 01:51:20|188374.4|188244.4|188375.2|188245.2|188376.7|188246.7|188373.6|188243.6|6
1735782690000|2025-01-02 01:51:30|188374.7|188244.7|188374.9|188244.9|188375.4|188245.4|188373.9|188243.9|6
1735782700000|2025-01-02 01:51:40|188375.4|188245.4|188375.8|188245.8|188375.8|188245.8|188375.4|188245.4|2
1735782710000|2025-01-02 01:51:50|188379.4|188249.4|188372.8|188242.8|188379.4|188249.4|188371.4|188241.4|8
1735782720000|2025-01-02 01:52:00|188373.2|188243.2|188373.4|188243.4|188373.4|188243.4|188373.2|188243.2|2
1735782730000|2025-01-02 01:52:10|188371.8|188241.8|188373.2|188243.2|188373.2|188243.2|188371.8|188241.8|3
1735782740000|2025-01-02 01:52:20|188376.3|188246.3|188372.3|188242.3|188376.3|188246.3|188371.7|188241.7|5
1735782750000|2025-01-02 01:52:30|188372.8|188242.8|188375.3|188245.3|188380.7|188250.7|188372.8|188242.8|8
1735782760000|2025-01-02 01:52:40|188378.4|188248.4|188373.8|188243.8|188378.4|188248.4|188372.8|188242.8|7
1735782770000|2025-01-02 01:52:50|188372.8|188242.8|188374.8|188244.8|188374.8|188244.8|188372.8|188242.8|4
1735782780000|2025-01-02 01:53:00|188374.4|188244.4|188374.2|188244.2|188374.4|188244.4|188371.6|188241.6|6
1735782790000|2025-01-02 01:53:10|188376.3|188246.3|188388.6|188258.6|188388.6|188258.6|188376.3|188246.3|7
1735782800000|2025-01-02 01:53:20|188384.7|188254.7|188390.1|188260.1|188393.9|188263.9|188383.7|188253.7|18
1735782810000|2025-01-02 01:53:30|188386.3|188256.3|188388|188258|188392.9|188262.9|188386.3|188256.3|15
1735782820000|2025-01-02 01:53:40|188377.5|188247.5|188393.1|188263.1|188395.3|188265.3|188377.5|188247.5|12
1735782830000|2025-01-02 01:53:50|188377.7|188247.7|188380.2|188250.2|188384.6|188254.6|188377.7|188247.7|7
1735782840000|2025-01-02 01:54:00|188379.8|188249.8|188376.1|188246.1|188380.3|188250.3|188376.1|188246.1|7
1735782850000|2025-01-02 01:54:10|188375.4|188245.4|188377.2|188247.2|188377.2|188247.2|188374.8|188244.8|6
1735782860000|2025-01-02 01:54:20|188380.4|188250.4|188377.3|188247.3|188380.4|188250.4|188377.3|188247.3|4
1735782870000|2025-01-02 01:54:30|188376.7|188246.7|188377.7|188247.7|188377.7|188247.7|188376.7|188246.7|3
1735782880000|2025-01-02 01:54:40|188377|188247|188376|188246|188377|188247|188374.8|188244.8|4
1735782890000|2025-01-02 01:54:50|188375.2|188245.2|188376|188246|188376|188246|188375.2|188245.2|2
1735782900000|2025-01-02 01:55:00|188375.4|188245.4|188365.2|188235.2|188376.6|188246.6|188365.2|188235.2|7
1735782910000|2025-01-02 01:55:10|188364.8|188234.8|188370.3|188240.3|188370.3|188240.3|188360.4|188230.4|8
1735782920000|2025-01-02 01:55:20|188369.9|188239.9|188369.9|188239.9|188369.9|188239.9|188369.9|188239.9|1
1735782930000|2025-01-02 01:55:30|188367.9|188237.9|188375.4|188245.4|188375.4|188245.4|188362.5|188232.5|6
1735782950000|2025-01-02 01:55:50|188375|188245|188374.6|188244.6|188375.2|188245.2|188374.6|188244.6|4
1735782960000|2025-01-02 01:56:00|188374.4|188244.4|188378.8|188248.8|188378.8|188248.8|188373.6|188243.6|6
1735782970000|2025-01-02 01:56:10|188377.7|188247.7|188362.2|188232.2|188377.7|188247.7|188362.2|188232.2|6
1735782980000|2025-01-02 01:56:20|188363|188233|188362.9|188232.9|188364.4|188234.4|188362.6|188232.6|7
1735782990000|2025-01-02 01:56:30|188364.2|188234.2|188365.4|188235.4|188365.8|188235.8|188364.2|188234.2|5
1735783000000|2025-01-02 01:56:40|188364.9|188234.9|188363.8|188233.8|188364.9|188234.9|188363.6|188233.6|4
1735783010000|2025-01-02 01:56:50|188364.3|188234.3|188369.8|188239.8|188369.8|188239.8|188364.3|188234.3|2
1735783020000|2025-01-02 01:57:00|188372.3|188242.3|188372.3|188242.3|188372.3|188242.3|188371.6|188241.6|3
1735783030000|2025-01-02 01:57:10|188373|188243|188373.8|188243.8|188374.8|188244.8|188373|188243|4
1735783040000|2025-01-02 01:57:20|188373.1|188243.1|188374.7|188244.7|188376.5|188246.5|188370.4|188240.4|5
1735783050000|2025-01-02 01:57:30|188372.5|188242.5|188371.9|188241.9|188372.8|188242.8|188371.9|188241.9|4
1735783060000|2025-01-02 01:57:40|188372.3|188242.3|188362.7|188232.7|188372.3|188242.3|188362.3|188232.3|5
1735783070000|2025-01-02 01:57:50|188362.9|188232.9|188362.9|188232.9|188362.9|188232.9|188362.9|188232.9|1
1735783080000|2025-01-02 01:58:00|188362.4|188232.4|188362.8|188232.8|188362.8|188232.8|188362.2|188232.2|3
1735783090000|2025-01-02 01:58:10|188362.5|188232.5|188361.6|188231.6|188362.5|188232.5|188361.6|188231.6|2
1735783100000|2025-01-02 01:58:20|188362.5|188232.5|188362.6|188232.6|188363.4|188233.4|188362.5|188232.5|3
1735783110000|2025-01-02 01:58:30|188365.9|188235.9|188441.1|188214.2|188441.5|188245.1|188365.9|188214.2|9
1735783120000|2025-01-02 01:58:40|188430.3|188226.6|188370.9|188240.9|188430.3|188242.7|188357.1|188226.6|8
1735783130000|2025-01-02 01:58:50|188371.3|188241.3|188371.8|188241.8|188372.3|188242.3|188371.3|188241.3|3
1735783140000|2025-01-02 01:59:00|188372.6|188242.6|188373.5|188243.5|188374.1|188244.1|188372.6|188242.6|3
1735783150000|2025-01-02 01:59:10|188374|188244|188374.4|188244.4|188374.8|188244.8|188374|188244|3
1735783160000|2025-01-02 01:59:20|188375.7|188245.7|188375.6|188245.6|188376.3|188246.3|188375.6|188245.6|3
1735783170000|2025-01-02 01:59:30|188374.2|188244.2|188377.9|188247.9|188377.9|188247.9|188368.9|188238.9|12
1735783180000|2025-01-02 01:59:40|188377.2|188247.2|188376.3|188246.3|188378.8|188248.8|188375.2|188245.2|8
1735783190000|2025-01-02 01:59:50|188375.8|188245.8|188375.6|188245.6|188378.4|188248.4|188374.8|188244.8|16
1735783200000|2025-01-02 02:00:00|188375.7|188245.7|188376.1|188246.1|188377.2|188247.2|188373.7|188243.7|10
1735783210000|2025-01-02 02:00:10|188379.5|188249.5|188374.2|188244.2|188379.5|188249.5|188374.1|188244.1|10
1735783220000|2025-01-02 02:00:20|188376.6|188246.6|188373.1|188243.1|188380.4|188250.4|188370.4|188240.4|12
1735783230000|2025-01-02 02:00:30|188374.7|188244.7|188367.9|188237.9|188376.3|188246.3|188366.5|188236.5|12
1735783240000|2025-01-02 02:00:40|188368.4|188238.4|188367.5|188237.5|188368.4|188238.4|188367.5|188237.5|3
1735783250000|2025-01-02 02:00:50|188366.4|188236.4|188365.4|188235.4|188366.4|188236.4|188364.8|188234.8|4
1735783260000|2025-01-02 02:01:00|188366|188236|188366.6|188236.6|188368.1|188238.1|188366|188236|3
1735783270000|2025-01-02 02:01:10|188363.4|188233.4|188359|188229|188363.4|188233.4|188357|188227|5
1735783280000|2025-01-02 02:01:20|188359.6|188229.6|188357.5|188227.5|188359.6|188229.6|188351.6|188221.6|9
1735783290000|2025-01-02 02:01:30|188355.8|188225.8|188359.6|188229.6|188359.7|188229.7|188355.7|188225.7|12
1735783300000|2025-01-02 02:01:40|188359|188229|188354.6|188224.6|188359.6|188229.6|188353.4|188223.4|12
1735783310000|2025-01-02 02:01:50|188355.4|188225.4|188353.8|188223.8|188356.8|188226.8|188353.8|188223.8|11
1735783320000|2025-01-02 02:02:00|188354.4|188224.4|188366.7|188236.7|188366.7|188236.7|188352.6|188222.6|10
1735783330000|2025-01-02 02:02:10|188366.3|188236.3|188382.5|188252.5|188382.5|188252.5|188364.5|188234.5|10
1735783340000|2025-01-02 02:02:20|188382.7|188252.7|188384.5|188254.5|188384.9|188254.9|188382.7|188252.7|3
1735783350000|2025-01-02 02:02:30|188385.3|188255.3|188387.4|188257.4|188388.2|188258.2|188385.3|188255.3|8
1735783360000|2025-01-02 02:02:40|188388.1|188258.1|188389.1|188259.1|188389.1|188259.1|188388.1|188258.1|2
1735783370000|2025-01-02 02:02:50|188388.6|188258.6|188394.7|188264.7|188394.7|188264.7|188385.8|188255.8|4
1735783380000|2025-01-02 02:03:00|188394.2|188264.2|188384|188254|188394.4|188264.4|188384|188254|7
1735783390000|2025-01-02 02:03:10|188382.7|188252.7|188393|188263|188393|188263|188382.4|188252.4|3
1735783400000|2025-01-02 02:03:20|188394.8|188264.8|188394.8|188264.8|188394.8|188264.8|188394.8|188264.8|1
1735783410000|2025-01-02 02:03:30|188394.5|188264.5|188395.3|188265.3|188395.3|188265.3|188394.5|188264.5|2
1735783420000|2025-01-02 02:03:40|188395.7|188265.7|188397.3|188267.3|188397.8|188267.8|188395.7|188265.7|3
1735783430000|2025-01-02 02:03:50|188396.3|188266.3|188391.5|188261.5|188396.3|188266.3|188391.5|188261.5|2
1735783440000|2025-01-02 02:04:00|188391.7|188261.7|188388.9|188258.9|188392.1|188262.1|188388.9|188258.9|3
1735783450000|2025-01-02 02:04:10|188389.2|188259.2|188389.2|188259.2|188389.2|188259.2|188389.2|188259.2|1
1735783460000|2025-01-02 02:04:20|188388.4|188258.4|188389.3|188259.3|188391.7|188261.7|188385|188255|5
1735783470000|2025-01-02 02:04:30|188389.4|188259.4|188390|188260|188390|188260|188388.8|188258.8|3
1735783480000|2025-01-02 02:04:40|188388.4|188258.4|188389.3|188259.3|188390|188260|188388.4|188258.4|9
1735783490000|2025-01-02 02:04:50|188386.2|188256.2|188382.3|188252.3|188386.2|188256.2|188382.3|188252.3|4
1735783510000|2025-01-02 02:05:10|188382.9|188252.9|188382.3|188252.3|188382.9|188252.9|188382.3|188252.3|2
1735783520000|2025-01-02 02:05:20|188382.2|188252.2|188385.2|188255.2|188387.4|188257.4|188382.2|188252.2|7
1735783530000|2025-01-02 02:05:30|188379.8|188249.8|188383.4|188253.4|188383.4|188253.4|188379.8|188249.8|2
1735783540000|2025-01-02 02:05:40|188378.6|188248.6|188383.3|188253.3|188383.9|188253.9|188378.6|188248.6|6
1735783550000|2025-01-02 02:05:50|188382.7|188252.7|188384.8|188254.8|188384.8|188254.8|188382.7|188252.7|5
1735783560000|2025-01-02 02:06:00|188384|188254|188392.6|188262.6|188392.6|188262.6|188384|188254|4
1735783570000|2025-01-02 02:06:10|188393.8|188263.8|188384.8|188254.8|188393.8|188263.8|188383.9|188253.9|4
1735783580000|2025-01-02 02:06:20|188385.2|188255.2|188385.1|188255.1|188387.2|188257.2|188385.1|188255.1|9
1735783590000|2025-01-02 02:06:30|188384.8|188254.8|188386.2|188256.2|188386.2|188256.2|188380.4|188250.4|5
1735783600000|2025-01-02 02:06:40|188384.4|188254.4|188383.6|188253.6|188384.4|188254.4|188383.6|188253.6|3
1735783610000|2025-01-02 02:06:50|188384.7|188254.7|188385.9|188255.9|188385.9|188255.9|188384.7|188254.7|3
1735783620000|2025-01-02 02:07:00|188385.4|188255.4|188379.2|188249.2|188385.4|188255.4|188378.4|188248.4|4
1735783630000|2025-01-02 02:07:10|188378|188248|188379.5|188249.5|188383.8|188253.8|188378|188248|6
1735783640000|2025-01-02 02:07:20|188384.1|188254.1|188394.1|188264.1|188394.1|188264.1|188384.1|188254.1|5
1735783650000|2025-01-02 02:07:30|188393.2|188263.2|188384.2|188254.2|188393.4|188263.4|188384.2|188254.2|5
1735783660000|2025-01-02 02:07:40|188384.6|188254.6|188394.4|188264.4|188394.4|188264.4|188384.6|188254.6|5
1735783670000|2025-01-02 02:07:50|188394.2|188264.2|188395|188265|188395|188265|188394.2|188264.2|2
1735783680000|2025-01-02 02:08:00|188394.7|188264.7|188395|188265|188395|188265|188394.7|188264.7|2
1735783690000|2025-01-02 02:08:10|188396.4|188266.4|188396.4|188266.4|188396.4|188266.4|188396.4|188266.4|1
1735783700000|2025-01-02 02:08:20|188396.2|188266.2|188395.4|188265.4|188396.2|188266.2|188395.4|188265.4|3
1735783710000|2025-01-02 02:08:30|188394.7|188264.7|188388|188258|188394.7|188264.7|188386.7|188256.7|4
1735783720000|2025-01-02 02:08:40|188387.4|188257.4|188387.4|188257.4|188387.4|188257.4|188387.4|188257.4|1
1735783730000|2025-01-02 02:08:50|188388|188258|188379.6|188249.6|188392.8|188262.8|188379.6|188249.6|8
1735783740000|2025-01-02 02:09:00|188380.2|188250.2|188380.2|188250.2|188380.2|188250.2|188379.2|188249.2|4
1735783750000|2025-01-02 02:09:10|188379.7|188249.7|188379.7|188249.7|188379.7|188249.7|188379.7|188249.7|1
1735783760000|2025-01-02 02:09:20|188379.9|188249.9|188387.8|188257.8|188393.4|188263.4|188379.9|188249.9|9
1735783770000|2025-01-02 02:09:30|188392.3|188262.3|188386|188256|188393.3|188263.3|188386|188256|6
1735783780000|2025-01-02 02:09:40|188382|188252|188386.7|188256.7|188386.7|188256.7|188382|188252|2
1735783790000|2025-01-02 02:09:50|188387.1|188257.1|188388.7|188258.7|188388.7|188258.7|188387.1|188257.1|3
1735783800000|2025-01-02 02:10:00|188388.3|188258.3|188387.1|188257.1|188388.3|188258.3|188387.1|188257.1|2
1735783810000|2025-01-02 02:10:10|188381.6|188251.6|188381.6|188251.6|188381.6|188251.6|188381.6|188251.6|1
1735783820000|2025-01-02 02:10:20|188380.7|188250.7|188389.1|188259.1|188389.1|188259.1|188380.7|188250.7|3
1735783830000|2025-01-02 02:10:30|188394.7|188264.7|188395.9|188265.9|188395.9|188265.9|188394.7|188264.7|2
1735783840000|2025-01-02 02:10:40|188395.3|188265.3|188395.1|188265.1|188395.3|188265.3|188395.1|188265.1|2
1735783850000|2025-01-02 02:10:50|188396.5|188266.5|188396.5|188266.5|188396.5|188266.5|188396.5|188266.5|1
1735783860000|2025-01-02 02:11:00|188397|188267|188397.4|188267.4|188398.2|188268.2|188396|188266|6
1735783870000|2025-01-02 02:11:10|188397.3|188267.3|188397.3|188267.3|188397.3|188267.3|188397.3|188267.3|1
1735783880000|2025-01-02 02:11:20|188396.9|188266.9|188396.9|188266.9|188396.9|188266.9|188396.9|188266.9|1
1735783890000|2025-01-02 02:11:30|188385.4|188255.4|188390.5|188260.5|188390.5|188260.5|188385.4|188255.4|3
1735783900000|2025-01-02 02:11:40|188390.7|188260.7|188390.2|188260.2|188390.7|188260.7|188390.2|188260.2|2
1735783910000|2025-01-02 02:11:50|188390|188260|188390|188260|188390|188260|188390|188260|1
1735783920000|2025-01-02 02:12:00|188385.4|188255.4|188385.4|188255.4|188385.4|188255.4|188385.4|188255.4|1
1735783940000|2025-01-02 02:12:20|188386.1|188256.1|188397.8|188267.8|188400.5|188270.5|188386.1|188256.1|6
1735783950000|2025-01-02 02:12:30|188398|188268|188399.2|188269.2|188399.2|188269.2|188398|188268|4
1735783960000|2025-01-02 02:12:40|188398.4|188268.4|188398.3|188268.3|188398.4|188268.4|188397.8|188267.8|3
1735783980000|2025-01-02 02:13:00|188400.8|188270.8|188406.6|188276.6|188409.8|188279.8|188400.8|188270.8|6
1735783990000|2025-01-02 02:13:10|188407.5|188277.5|188424.7|188294.7|188424.7|188294.7|188405.7|188275.7|6
1735784000000|2025-01-02 02:13:20|188420.3|188290.3|188427.1|188297.1|188428.1|188298.1|188420.3|188290.3|3
1735784020000|2025-01-02 02:13:40|188426.5|188296.5|188424.1|188294.1|188428.2|188298.2|188417.9|188287.9|12
1735784030000|2025-01-02 02:13:50|188423.4|188293.4|188425.7|188295.7|188430.4|188300.4|188420.1|188290.1|11
1735784040000|2025-01-02 02:14:00|188425.5|188295.5|188425.5|188295.5|188425.5|188295.5|188425.5|188295.5|1
1735784050000|2025-01-02 02:14:10|188425|188295|188424.7|188294.7|188425.5|188295.5|188419.2|188289.2|4
1735784060000|2025-01-02 02:14:20|188423.7|188293.7|188422.8|188292.8|188423.7|188293.7|188422.8|188292.8|2
1735784070000|2025-01-02 02:14:30|188416.6|188286.6|188421.1|188291.1|188421.1|188291.1|188416.6|188286.6|4
1735784080000|2025-01-02 02:14:40|188416.6|188286.6|188404.1|188274.1|188421.1|188291.1|188401.1|188271.1|7
1735784090000|2025-01-02 02:14:50|188404.3|188274.3|188402.2|188272.2|188404.3|188274.3|188402.2|188272.2|3
1735784100000|2025-01-02 02:15:00|188403.4|188273.4|188403.6|188273.6|188403.6|188273.6|188403.4|188273.4|2
1735784110000|2025-01-02 02:15:10|188404.6|188274.6|188404.2|188274.2|188404.6|188274.6|188404.2|188274.2|2
1735784120000|2025-01-02 02:15:20|188407.4|188277.4|188415.8|188285.8|188430.1|188300.1|188407.4|188277.4|8
1735784150000|2025-01-02 02:15:50|188416.3|188286.3|188415.2|188285.2|188416.7|188286.7|188410.5|188280.5|5
1735784180000|2025-01-02 02:16:20|188409.2|188279.2|188404.1|188274.1|188409.2|188279.2|188402.7|188272.7|5
1735784190000|2025-01-02 02:16:30|188407.9|188277.9|188410.7|188280.7|188410.8|188280.8|188407.9|188277.9|5
1735784200000|2025-01-02 02:16:40|188409.7|188279.7|188403.5|188273.5|188410|188280|188403.5|188273.5|7
1735784210000|2025-01-02 02:16:50|188408.4|188278.4|188409|188279|188409|188279|188405.2|188275.2|3
1735784220000|2025-01-02 02:17:00|188409.6|188279.6|188423.8|188293.8|188424.2|188294.2|188406.2|188276.2|7
1735784230000|2025-01-02 02:17:10|188423.6|188293.6|188399.1|188269.1|188423.6|188293.6|188395|188265|9
1735784240000|2025-01-02 02:17:20|188399.3|188269.3|188399.1|188269.1|188399.3|188269.3|188399.1|188269.1|2
1735784250000|2025-01-02 02:17:30|188398.7|188268.7|188398.7|188268.7|188398.7|188268.7|188398.7|188268.7|1
1735784260000|2025-01-02 02:17:40|188399.5|188269.5|188399.5|188269.5|188399.5|188269.5|188399.5|188269.5|1
1735784270000|2025-01-02 02:17:50|188395.7|188265.7|188396.3|188266.3|188396.7|188266.7|188390.2|188260.2|4
1735784280000|2025-01-02 02:18:00|188397|188267|188402.7|188272.7|188402.7|188272.7|188397|188267|2
1735784290000|2025-01-02 02:18:10|188402|188272|188385.2|188255.2|188402|188272|188385.2|188255.2|4
1735784300000|2025-01-02 02:18:20|188389.4|188259.4|188398|188268|188398|188268|188389.4|188259.4|3
1735784310000|2025-01-02 02:18:30|188397.4|188267.4|188397.6|188267.6|188397.6|188267.6|188397.4|188267.4|2
1735784320000|2025-01-02 02:18:40|188397.1|188267.1|188392.5|188262.5|188397.1|188267.1|188391.9|188261.9|3
1735784340000|2025-01-02 02:19:00|188393.7|188263.7|188396|188266|188396|188266|188393.7|188263.7|4
1735784350000|2025-01-02 02:19:10|188393.5|188263.5|188393|188263|188394.7|188264.7|188393|188263|4
1735784360000|2025-01-02 02:19:20|188394|188264|188388.7|188258.7|188394|188264|188388.7|188258.7|2
1735784370000|2025-01-02 02:19:30|188390.2|188260.2|188393.9|188263.9|188393.9|188263.9|188390.2|188260.2|4
1735784380000|2025-01-02 02:19:40|188394.4|188264.4|188402.8|188272.8|188403.3|188273.3|188394.4|188264.4|3
1735784390000|2025-01-02 02:19:50|188402.2|188272.2|188409|188279|188409|188279|188400.6|188270.6|5
1735784400000|2025-01-02 02:20:00|188408.5|188278.5|188408.7|188278.7|188408.7|188278.7|188404.1|188274.1|9
1735784410000|2025-01-02 02:20:10|188408.9|188278.9|188409.7|188279.7|188409.7|188279.7|188405.6|188275.6|3
1735784420000|2025-01-02 02:20:20|188409.2|188279.2|188401.1|188271.1|188409.6|188279.6|188401.1|188271.1|8
1735784430000|2025-01-02 02:20:30|188401.3|188271.3|188405|188275|188405|188275|188401.3|188271.3|4
1735784440000|2025-01-02 02:20:40|188404.5|188274.5|188399.2|188269.2|188404.5|188274.5|188391.2|188261.2|4
1735784450000|2025-01-02 02:20:50|188399.4|188269.4|188395.7|188265.7|188399.4|188269.4|188395.1|188265.1|6
1735784470000|2025-01-02 02:21:10|188395.3|188265.3|188387.5|188257.5|188395.3|188265.3|188387.5|188257.5|3
1735784480000|2025-01-02 02:21:20|188387|188257|188387.4|188257.4|188387.4|188257.4|188387|188257|2
1735784490000|2025-01-02 02:21:30|188390.9|188260.9|188389.3|188259.3|188390.9|188260.9|188380.6|188250.6|5
1735784500000|2025-01-02 02:21:40|188388.9|188258.9|188398.4|188268.4|188398.4|188268.4|188388.4|188258.4|5
1735784510000|2025-01-02 02:21:50|188398|188268|188398|188268|188398|188268|188398|188268|1
1735784530000|2025-01-02 02:22:10|188398.1|188268.1|188398.1|188268.1|188398.1|188268.1|188398.1|188268.1|1
1735784540000|2025-01-02 02:22:20|188401|188271|188401|188271|188401|188271|188401|188271|1
1735784550000|2025-01-02 02:22:30|188401.7|188271.7|188403.5|188273.5|188406.4|188276.4|188401.7|188271.7|4
1735784560000|2025-01-02 02:22:40|188402.8|188272.8|188401.6|188271.6|188402.8|188272.8|188401.6|188271.6|2
1735784580000|2025-01-02 02:23:00|188397.5|188267.5|188397.5|188267.5|188397.5|188267.5|188397.5|188267.5|1
1735784600000|2025-01-02 02:23:20|188399.5|188269.5|188399.5|188269.5|188399.5|188269.5|188399.5|188269.5|1
1735784610000|2025-01-02 02:23:30|188399.1|188269.1|188399.1|188269.1|188399.1|188269.1|188399.1|188269.1|1
1735784620000|2025-01-02 02:23:40|188400.1|188270.1|188402.4|188272.4|188402.4|188272.4|188400.1|188270.1|2
1735784630000|2025-01-02 02:23:50|188401.8|188271.8|188380.1|188250.1|188401.8|188271.8|188379.7|188249.7|5
1735784660000|2025-01-02 02:24:20|188384.4|188254.4|188383.7|188253.7|188384.4|188254.4|188383.7|188253.7|3
1735784670000|2025-01-02 02:24:30|188383.3|188253.3|188383.9|188253.9|188383.9|188253.9|188383.3|188253.3|2
1735784680000|2025-01-02 02:24:40|188384.4|188254.4|188384.4|188254.4|188384.4|188254.4|188382.4|188252.4|6
1735784690000|2025-01-02 02:24:50|188378.3|188248.3|188384.9|188254.9|188385.8|188255.8|188378.3|188248.3|4
1735784700000|2025-01-02 02:25:00|188383.7|188253.7|188386.8|188256.8|188387.6|188257.6|188383.7|188253.7|7
1735784710000|2025-01-02 02:25:10|188382.9|188252.9|188386.8|188256.8|188386.8|188256.8|188382.2|188252.2|3
1735784720000|2025-01-02 02:25:20|188383.8|188253.8|188380.9|188250.9|188386.8|188256.8|188380.9|188250.9|7
1735784730000|2025-01-02 02:25:30|188381.1|188251.1|188379.9|188249.9|188381.1|188251.1|188379.9|188249.9|2
1735784740000|2025-01-02 02:25:40|188384.2|188254.2|188385.5|188255.5|188386.3|188256.3|188384.2|188254.2|5
1735784750000|2025-01-02 02:25:50|188391.9|188261.9|188391.9|188261.9|188391.9|188261.9|188391.9|188261.9|1
1735784760000|2025-01-02 02:26:00|188392.3|188262.3|188392.3|188262.3|188392.3|188262.3|188392.3|188262.3|1
1735784770000|2025-01-02 02:26:10|188391.8|188261.8|188400.9|188270.9|188401|188271|188387.2|188257.2|6
1735784780000|2025-01-02 02:26:20|188397|188267|188401.8|188271.8|188401.8|188271.8|188397|188267|2
1735784790000|2025-01-02 02:26:30|188401.3|188271.3|188383.2|188253.2|188401.3|188271.3|188383.2|188253.2|3
1735784800000|2025-01-02 02:26:40|188388.6|188258.6|188390.8|188260.8|188391.3|188261.3|188388.6|188258.6|4
1735784810000|2025-01-02 02:26:50|188391|188261|188391|188261|188391|188261|188391|188261|1
1735784820000|2025-01-02 02:27:00|188391.7|188261.7|188382.7|188252.7|188391.7|188261.7|188381.5|188251.5|5
1735784830000|2025-01-02 02:27:10|188378.4|188248.4|188378.4|188248.4|188378.4|188248.4|188378.4|188248.4|1
1735784840000|2025-01-02 02:27:20|188385.6|188255.6|188389.7|188259.7|188390.2|188260.2|188385.6|188255.6|3
1735784850000|2025-01-02 02:27:30|188383.1|188253.1|188382.3|188252.3|188383.1|188253.1|188382.3|188252.3|2
1735784860000|2025-01-02 02:27:40|188388.3|188258.3|188382.9|188252.9|188388.3|188258.3|188382.8|188252.8|4
1735784870000|2025-01-02 02:27:50|188385.9|188255.9|188391.6|188261.6|188391.8|188261.8|188385.9|188255.9|3
1735784880000|2025-01-02 02:28:00|188394.9|188264.9|188391|188261|188394.9|188264.9|188387.6|188257.6|7
1735784890000|2025-01-02 02:28:10|188391.2|188261.2|188391.4|188261.4|188391.6|188261.6|188391.2|188261.2|3
1735784900000|2025-01-02 02:28:20|188390.8|188260.8|188393.2|188263.2|188397.4|188267.4|188390.8|188260.8|7
1735784910000|2025-01-02 02:28:30|188388.8|188258.8|188392.9|188262.9|188394.3|188264.3|188387.1|188257.1|8
1735784920000|2025-01-02 02:28:40|188392.5|188262.5|188379.8|188249.8|188392.9|188262.9|188379.8|188249.8|6
1735784940000|2025-01-02 02:29:00|188384|188254|188385.2|188255.2|188385.8|188255.8|188384|188254|5
1735784950000|2025-01-02 02:29:10|188386|188256|188402.2|188272.2|188403.3|188273.3|188386|188256|5
1735784960000|2025-01-02 02:29:20|188402.6|188272.6|188400|188270|188402.6|188272.6|188399.8|188269.8|5
1735784970000|2025-01-02 02:29:30|188399.2|188269.2|188396.9|188266.9|188399.2|188269.2|188390.6|188260.6|15
1735784980000|2025-01-02 02:29:40|188398.4|188268.4|188397.2|188267.2|188398.4|188268.4|188397.2|188267.2|2
1735784990000|2025-01-02 02:29:50|188393.3|188263.3|188395.2|188265.2|188396.3|188266.3|188390.4|188260.4|7
1735785000000|2025-01-02 02:30:00|188396.2|188266.2|188396.3|188266.3|188396.3|188266.3|188395.8|188265.8|3
1735785010000|2025-01-02 02:30:10|188397.4|188267.4|188397.7|188267.7|188399.4|188269.4|188396.8|188266.8|6
1735785030000|2025-01-02 02:30:30|188393.4|188263.4|188394.4|188264.4|188394.4|188264.4|188393.4|188263.4|2
1735785050000|2025-01-02 02:30:50|188399.3|188269.3|188399.3|188269.3|188399.3|188269.3|188399.3|188269.3|1
1735785080000|2025-01-02 02:31:20|188394.4|188264.4|188394.4|188264.4|188394.4|188264.4|188394.4|188264.4|1
1735785100000|2025-01-02 02:31:40|188397.2|188267.2|188403.3|188273.3|188405.4|188275.4|188397.2|188267.2|5
1735785110000|2025-01-02 02:31:50|188404.6|188274.6|188418|188288|188420.2|188290.2|188404.6|188274.6|13
1735785120000|2025-01-02 02:32:00|188411.7|188281.7|188414.5|188284.5|188430.6|188300.6|188409.1|188279.1|7
1735785130000|2025-01-02 02:32:10|188409.8|188279.8|188418.7|188288.7|188418.7|188288.7|188409.8|188279.8|5
1735785140000|2025-01-02 02:32:20|188418.1|188288.1|188413.7|188283.7|188425.4|188295.4|188413.7|188283.7|8
1735785150000|2025-01-02 02:32:30|188418.2|188288.2|188419.1|188289.1|188419.3|188289.3|188418.2|188288.2|3
1735785160000|2025-01-02 02:32:40|188412.7|188282.7|188408.7|188278.7|188420.8|188290.8|188408.7|188278.7|8
1735785170000|2025-01-02 02:32:50|188412.5|188282.5|188412.7|188282.7|188412.7|188282.7|188412.5|188282.5|2
1735785180000|2025-01-02 02:33:00|188408|188278|188407.8|188277.8|188408|188278|188405.2|188275.2|4
1735785190000|2025-01-02 02:33:10|188407|188277|188407|188277|188407|188277|188407|188277|1
1735785200000|2025-01-02 02:33:20|188407.2|188277.2|188400.3|188270.3|188407.2|188277.2|188399.7|188269.7|3
1735785210000|2025-01-02 02:33:30|188399.3|188269.3|188403.6|188273.6|188403.6|188273.6|188399.3|188269.3|3
1735785220000|2025-01-02 02:33:40|188405|188275|188395.2|188265.2|188405|188275|188390.8|188260.8|5
1735785230000|2025-01-02 02:33:50|188395.7|188265.7|188399.9|188269.9|188402.6|188272.6|188395.7|188265.7|5
1735785240000|2025-01-02 02:34:00|188396.1|188266.1|188405.1|188275.1|188405.1|188275.1|188396.1|188266.1|2
1735785250000|2025-01-02 02:34:10|188405.9|188275.9|188404.8|188274.8|188410.4|188280.4|188403.8|188273.8|8
1735785260000|2025-01-02 02:34:20|188404.6|188274.6|188404.6|188274.6|188404.6|188274.6|188404.6|188274.6|1
1735785280000|2025-01-02 02:34:40|188404|188274|188407.1|188277.1|188408.3|188278.3|188388.6|188258.6|7
1735785290000|2025-01-02 02:34:50|188406.6|188276.6|188401.5|188271.5|188406.6|188276.6|188398|188268|3
1735785300000|2025-01-02 02:35:00|188401.1|188271.1|188402.6|188272.6|188402.6|188272.6|188401.1|188271.1|5
1735785310000|2025-01-02 02:35:10|188401.8|188271.8|188392.4|188262.4|188401.8|188271.8|188386.4|188256.4|7
1735785320000|2025-01-02 02:35:20|188392.2|188262.2|188385.3|188255.3|188392.6|188262.6|188385.3|188255.3|6
1735785330000|2025-01-02 02:35:30|188385.5|188255.5|188385.5|188255.5|188385.5|188255.5|188385.3|188255.3|3
1735785340000|2025-01-02 02:35:40|188384.8|188254.8|188394.6|188264.6|188394.6|188264.6|188384.8|188254.8|2
1735785350000|2025-01-02 02:35:50|188390.1|188260.1|188382.8|188252.8|188390.1|188260.1|188382.8|188252.8|2
1735785360000|2025-01-02 02:36:00|188387.7|188257.7|188395.5|188265.5|188405.8|188275.8|188387.7|188257.7|4
1735785370000|2025-01-02 02:36:10|188395.1|188265.1|188395.1|188265.1|188395.1|188265.1|188395.1|188265.1|1
1735785380000|2025-01-02 02:36:20|188396.5|188266.5|188392.1|188262.1|188406|188276|188392.1|188262.1|5
1735785390000|2025-01-02 02:36:30|188396.5|188266.5|188383|188253|188396.5|188266.5|188382.6|188252.6|6
1735785400000|2025-01-02 02:36:40|188387|188257|188392.8|188262.8|188393.2|188263.2|188387|188257|5
1735785410000|2025-01-02 02:36:50|188392.1|188262.1|188384.4|188254.4|188392.5|188262.5|188384.4|188254.4|4
1735785420000|2025-01-02 02:37:00|188387.4|188257.4|188387.4|188257.4|188387.4|188257.4|188387.4|188257.4|1
1735785430000|2025-01-02 02:37:10|188388.1|188258.1|188398.5|188268.5|188411.3|188281.3|188388.1|188258.1|5
1735785440000|2025-01-02 02:37:20|188402.6|188272.6|188403.3|188273.3|188403.3|188273.3|188402.6|188272.6|2
1735785450000|2025-01-02 02:37:30|188401.4|188271.4|188407.7|188277.7|188409.5|188279.5|188401.4|188271.4|8
1735785460000|2025-01-02 02:37:40|188407.1|188277.1|188398.8|188268.8|188407.1|188277.1|188394.3|188264.3|9
1735785470000|2025-01-02 02:37:50|188398.4|188268.4|188402|188272|188402.2|188272.2|188398.4|188268.4|4
1735785480000|2025-01-02 02:38:00|188402.7|188272.7|188394.1|188264.1|188412.1|188282.1|188394.1|188264.1|6
1735785500000|2025-01-02 02:38:20|188393.7|188263.7|188402.6|188272.6|188407.1|188277.1|188393.7|188263.7|4
1735785510000|2025-01-02 02:38:30|188402.2|188272.2|188395.3|188265.3|188402.2|188272.2|188394.7|188264.7|3
1735785520000|2025-01-02 02:38:40|188399|188269|188394.5|188264.5|188406.1|188276.1|188389.3|188259.3|7
1735785530000|2025-01-02 02:38:50|188394.3|188264.3|188394.5|188264.5|188394.5|188264.5|188394.3|188264.3|2
1735785550000|2025-01-02 02:39:10|188394.3|188264.3|188380.4|188250.4|188394.3|188264.3|188380.3|188250.3|5
1735785560000|2025-01-02 02:39:20|188381|188251|188380.6|188250.6|188382.9|188252.9|188380.6|188250.6|6
1735785570000|2025-01-02 02:39:30|188379|188249|188373.8|188243.8|188379|188249|188373.8|188243.8|3
1735785580000|2025-01-02 02:39:40|188375|188245|188375.2|188245.2|188376.4|188246.4|188375|188245|3
1735785590000|2025-01-02 02:39:50|188379|188249|188380|188250|188380|188250|188379|188249|2
1735785600000|2025-01-02 02:40:00|188378.8|188248.8|188376.3|188246.3|188378.8|188248.8|188371.3|188241.3|4
1735785620000|2025-01-02 02:40:20|188377.5|188247.5|188380.2|188250.2|188383.8|188253.8|188377.3|188247.3|4
1735785630000|2025-01-02 02:40:30|188379.4|188249.4|188379.4|188249.4|188379.4|188249.4|188379.4|188249.4|1
1735785640000|2025-01-02 02:40:40|188381.3|188251.3|188379|188249|188381.3|188251.3|188379|188249|3
1735785650000|2025-01-02 02:40:50|188377.1|188247.1|188378.5|188248.5|188378.5|188248.5|188377.1|188247.1|2
1735785660000|2025-01-02 02:41:00|188379.9|188249.9|188379.7|188249.7|188380.3|188250.3|188379.7|188249.7|3
1735785670000|2025-01-02 02:41:10|188380.1|188250.1|188386.4|188256.4|188386.9|188256.9|188380.1|188250.1|7
1735785680000|2025-01-02 02:41:20|188380.5|188250.5|188379.8|188249.8|188380.5|188250.5|188375.9|188245.9|5
1735785690000|2025-01-02 02:41:30|188378.8|188248.8|188379.6|188249.6|188379.6|188249.6|188378.8|188248.8|2
1735785700000|2025-01-02 02:41:40|188380.1|188250.1|188380.1|188250.1|188380.1|188250.1|188380.1|188250.1|1
1735785710000|2025-01-02 02:41:50|188379.7|188249.7|188372|188242|188379.7|188249.7|188372|188242|3
1735785720000|2025-01-02 02:42:00|188375.2|188245.2|188382.7|188252.7|188382.7|188252.7|188375.2|188245.2|8
1735785730000|2025-01-02 02:42:10|188382.5|188252.5|188379.1|188249.1|188386.2|188256.2|188379.1|188249.1|6
1735785740000|2025-01-02 02:42:20|188382.8|188252.8|188381.2|188251.2|188386.6|188256.6|188379.8|188249.8|5
1735785750000|2025-01-02 02:42:30|188380.8|188250.8|188384.1|188254.1|188384.1|188254.1|188373.3|188243.3|5
1735785760000|2025-01-02 02:42:40|188379.5|188249.5|188385.1|188255.1|188389.9|188259.9|188379.5|188249.5|4
1735785770000|2025-01-02 02:42:50|188388.5|188258.5|188385.9|188255.9|188388.5|188258.5|188381.9|188251.9|6
1735785780000|2025-01-02 02:43:00|188385.7|188255.7|188385.9|188255.9|188385.9|188255.9|188385.7|188255.7|2
1735785790000|2025-01-02 02:43:10|188385.7|188255.7|188385.9|188255.9|188385.9|188255.9|188385.7|188255.7|2
1735785800000|2025-01-02 02:43:20|188376|188246|188393.5|188263.5|188393.9|188263.9|188376|188246|4
1735785810000|2025-01-02 02:43:30|188391.7|188261.7|188387.9|188257.9|188391.7|188261.7|188387.9|188257.9|2
1735785820000|2025-01-02 02:43:40|188382.6|188252.6|188384.4|188254.4|188384.4|188254.4|188382.6|188252.6|5
1735785830000|2025-01-02 02:43:50|188385|188255|188384.2|188254.2|188385|188255|188383.9|188253.9|4
1735785840000|2025-01-02 02:44:00|188384.4|188254.4|188387.4|188257.4|188387.4|188257.4|188382.5|188252.5|4
1735785860000|2025-01-02 02:44:20|188386.6|188256.6|188380|188250|188386.6|188256.6|188380|188250|2
1735785870000|2025-01-02 02:44:30|188378.7|188248.7|188379.5|188249.5|188379.5|188249.5|188378.7|188248.7|2
1735785880000|2025-01-02 02:44:40|188387.9|188257.9|188383.8|188253.8|188387.9|188257.9|188383.8|188253.8|4
1735785890000|2025-01-02 02:44:50|188388.4|188258.4|188388.6|188258.6|188388.6|188258.6|188388.4|188258.4|2
1735785900000|2025-01-02 02:45:00|188389.2|188259.2|188391.4|188261.4|188391.4|188261.4|188389.2|188259.2|2
1735785910000|2025-01-02 02:45:10|188392.2|188262.2|188392.7|188262.7|188393.3|188263.3|188392.2|188262.2|3
1735785920000|2025-01-02 02:45:20|188387.6|188257.6|188387.3|188257.3|188387.6|188257.6|188387.3|188257.3|2
1735785930000|2025-01-02 02:45:30|188386.7|188256.7|188378.1|188248.1|188386.7|188256.7|188377.3|188247.3|3
1735785940000|2025-01-02 02:45:40|188377.6|188247.6|188377.8|188247.8|188383.1|188253.1|188373.8|188243.8|7
1735785950000|2025-01-02 02:45:50|188377.2|188247.2|188377.7|188247.7|188377.7|188247.7|188377.2|188247.2|2
1735785960000|2025-01-02 02:46:00|188377.5|188247.5|188376.7|188246.7|188377.5|188247.5|188376.7|188246.7|2
1735785970000|2025-01-02 02:46:10|188369.8|188239.8|188369.8|188239.8|188369.8|188239.8|188369.8|188239.8|1
1735785980000|2025-01-02 02:46:20|188371.5|188241.5|188378.1|188248.1|188378.1|188248.1|188371.5|188241.5|5
1735785990000|2025-01-02 02:46:30|188378.7|188248.7|188379.4|188249.4|188379.4|188249.4|188378.7|188248.7|3
1735786000000|2025-01-02 02:46:40|188379.8|188249.8|188379.7|188249.7|188379.8|188249.8|188375.5|188245.5|5
1735786010000|2025-01-02 02:46:50|188379.3|188249.3|188381.1|188251.1|188383.7|188253.7|188378.7|188248.7|5
1735786030000|2025-01-02 02:47:10|188382.3|188252.3|188380.7|188250.7|188382.3|188252.3|188374.9|188244.9|7
1735786040000|2025-01-02 02:47:20|188379.5|188249.5|188380.5|188250.5|188381.3|188251.3|188379.5|188249.5|7
1735786050000|2025-01-02 02:47:30|188379.5|188249.5|188379.5|188249.5|188379.5|188249.5|188379.5|188249.5|1
1735786060000|2025-01-02 02:47:40|188380.3|188250.3|188379.7|188249.7|188381.1|188251.1|188375.5|188245.5|9
1735786070000|2025-01-02 02:47:50|188380.1|188250.1|188377.4|188247.4|188380.1|188250.1|188371.5|188241.5|7
1735786080000|2025-01-02 02:48:00|188377.6|188247.6|188377.6|188247.6|188377.6|188247.6|188377.1|188247.1|3
1735786090000|2025-01-02 02:48:10|188378.4|188248.4|188378.4|188248.4|188378.4|188248.4|188378.4|188248.4|1
1735786100000|2025-01-02 02:48:20|188376.1|188246.1|188382.1|188252.1|188382.1|188252.1|188376.1|188246.1|2
1735786110000|2025-01-02 02:48:30|188381.2|188251.2|188379.6|188249.6|188381.2|188251.2|188379.5|188249.5|5
1735786120000|2025-01-02 02:48:40|188380.4|188250.4|188379.8|188249.8|188380.4|188250.4|188379.2|188249.2|4
1735786130000|2025-01-02 02:48:50|188379.4|188249.4|188336.4|188206.4|188379.4|188249.4|188335.9|188205.9|8
1735786140000|2025-01-02 02:49:00|188336.6|188206.6|188336.6|188206.6|188336.6|188206.6|188336.6|188206.6|1
1735786150000|2025-01-02 02:49:10|188336.4|188206.4|188215.7|188085.7|188336.4|188206.4|188212|188052.4|11
1735786160000|2025-01-02 02:49:20|188215.4|188085.4|188241.2|188111.2|188241.2|188111.2|188212.7|188082.7|17
1735786170000|2025-01-02 02:49:30|188233.5|188103.5|188288.1|188076.7|188288.1|188117|188223.7|188076.6|18
1735786180000|2025-01-02 02:49:40|188287.1|188079.7|188247|188117|188287.1|188118.2|188245.9|188078.4|7
1735786190000|2025-01-02 02:49:50|188247.2|188117.2|188246.6|188116.6|188247.2|188117.2|188246.4|188116.4|6
1735786200000|2025-01-02 02:50:00|188246.4|188116.4|188256.1|188126.1|188260.5|188130.5|188246.4|188116.4|6
1735786210000|2025-01-02 02:50:10|188273.1|188143.1|188274.6|188144.6|188278.7|188148.7|188270.1|188140.1|9
1735786220000|2025-01-02 02:50:20|188275.1|188145.1|188282.2|188152.2|188282.4|188152.4|188275.1|188145.1|5
1735786230000|2025-01-02 02:50:30|188281.8|188151.8|188277.5|188147.5|188281.8|188151.8|188277.5|188147.5|2
1735786260000|2025-01-02 02:51:00|188276.4|188146.4|188272.8|188142.8|188276.4|188146.4|188268.4|188138.4|15
1735786270000|2025-01-02 02:51:10|188272.1|188142.1|188270.3|188140.3|188272.1|188142.1|188268|188138|4
1735786300000|2025-01-02 02:51:40|188268.6|188138.6|188268.6|188138.6|188268.6|188138.6|188268.6|188138.6|1
1735786320000|2025-01-02 02:52:00|188267.3|188137.3|188268.8|188138.8|188268.9|188138.9|188267.3|188137.3|4
1735786340000|2025-01-02 02:52:20|188269.3|188139.3|188281.9|188151.9|188281.9|188151.9|188269.3|188139.3|2
1735786350000|2025-01-02 02:52:30|188282.5|188152.5|188282.5|188152.5|188282.5|188152.5|188282.5|188152.5|1
1735786360000|2025-01-02 02:52:40|188282.9|188152.9|188286.1|188156.1|188287.4|188157.4|188282.9|188152.9|5
1735786370000|2025-01-02 02:52:50|188282.1|188152.1|188282.1|188152.1|188282.1|188152.1|188282.1|188152.1|1
1735786380000|2025-01-02 02:53:00|188281.5|188151.5|188272.2|188142.2|188281.5|188151.5|188264.4|188134.4|10
1735786390000|2025-01-02 02:53:10|188309.6|188106.1|188264.8|188134.8|188310.2|188142.7|188264.6|188106.1|6
1735786400000|2025-01-02 02:53:20|188269.5|188139.5|188273|188143|188273|188143|188269.5|188139.5|2
1735786410000|2025-01-02 02:53:30|188272|188142|188267.5|188137.5|188272|188142|188266.9|188136.9|3
1735786420000|2025-01-02 02:53:40|188272.6|188142.6|188264.2|188134.2|188272.6|188142.6|188264.2|188134.2|3
1735786430000|2025-01-02 02:53:50|188264.4|188134.4|188264.6|188134.6|188264.6|188134.6|188263.8|188133.8|3
1735786440000|2025-01-02 02:54:00|188267|188137|188264.1|188134.1|188268.9|188138.9|188262|188132|11
1735786450000|2025-01-02 02:54:10|188264.5|188134.5|188264.5|188134.5|188264.5|188134.5|188264.5|188134.5|1
1735786460000|2025-01-02 02:54:20|188264.1|188134.1|188265.6|188135.6|188265.6|188135.6|188264|188134|5
1735786470000|2025-01-02 02:54:30|188272.8|188142.8|188272.4|188142.4|188272.8|188142.8|188272.4|188142.4|2
1735786480000|2025-01-02 02:54:40|188272.2|188142.2|188272.2|188142.2|188272.2|188142.2|188272.2|188142.2|1
1735786500000|2025-01-02 02:55:00|188274.6|188144.6|188276.2|188146.2|188276.2|188146.2|188274.6|188144.6|2
1735786510000|2025-01-02 02:55:10|188274.7|188144.7|188267.6|188137.6|188274.7|188144.7|188265.8|188135.8|4
1735786520000|2025-01-02 02:55:20|188267.2|188137.2|188267.2|188137.2|188267.2|188137.2|188267.2|188137.2|1
1735786530000|2025-01-02 02:55:30|188267.8|188137.8|188278.5|188148.5|188278.5|188148.5|188262.9|188132.9|10
1735786540000|2025-01-02 02:55:40|188277.7|188147.7|188272.6|188142.6|188277.7|188147.7|188272.6|188142.6|4
1735786560000|2025-01-02 02:56:00|188272.4|188142.4|188261|188131|188272.4|188142.4|188261|188131|9
1735786570000|2025-01-02 02:56:10|188257.2|188127.2|188260|188130|188260|188130|188256.4|188126.4|6
1735786590000|2025-01-02 02:56:30|188260.3|188130.3|188263.2|188133.2|188263.2|188133.2|188260.3|188130.3|2
1735786600000|2025-01-02 02:56:40|188263.8|188133.8|188262.3|188132.3|188263.8|188133.8|188262.3|188132.3|2
1735786610000|2025-01-02 02:56:50|188263.1|188133.1|188265.9|188135.9|188281.1|188151.1|188263.1|188133.1|7
1735786630000|2025-01-02 02:57:10|188266.6|188136.6|188267.4|188137.4|188272.4|188142.4|188266.6|188136.6|5
1735786640000|2025-01-02 02:57:20|188267.8|188137.8|188268.4|188138.4|188269|188139|188267.8|188137.8|4
1735786650000|2025-01-02 02:57:30|188267.8|188137.8|188267.3|188137.3|188267.8|188137.8|188266.8|188136.8|4
1735786660000|2025-01-02 02:57:40|188266.8|188136.8|188260.5|188130.5|188266.8|188136.8|188260.5|188130.5|7
1735786670000|2025-01-02 02:57:50|188261|188131|188261|188131|188261|188131|188261|188131|1
1735786680000|2025-01-02 02:58:00|188260.1|188130.1|188257.9|188127.9|188260.7|188130.7|188257.7|188127.7|9
1735786690000|2025-01-02 02:58:10|188257.6|188127.6|188255.3|188125.3|188257.9|188127.9|188254.4|188124.4|7
1735786710000|2025-01-02 02:58:30|188256|188126|188255.4|188125.4|188264.5|188134.5|188255.4|188125.4|7
1735786720000|2025-01-02 02:58:40|188259.3|188129.3|188256.1|188126.1|188260.4|188130.4|188256.1|188126.1|5
1735786730000|2025-01-02 02:58:50|188255.7|188125.7|188257.4|188127.4|188257.4|188127.4|188255.7|188125.7|2
1735786740000|2025-01-02 02:59:00|188256.1|188126.1|188257.6|188127.6|188263.1|188133.1|188256.1|188126.1|6
1735786750000|2025-01-02 02:59:10|188251.2|188121.2|188258|188128|188258|188128|188251.2|188121.2|5
1735786760000|2025-01-02 02:59:20|188259.5|188129.5|188257.8|188127.8|188259.5|188129.5|188257.8|188127.8|2
1735786770000|2025-01-02 02:59:30|188256.6|188126.6|188256.2|188126.2|188256.6|188126.6|188256.2|188126.2|2
1735786780000|2025-01-02 02:59:40|188256.9|188126.9|188256.9|188126.9|188256.9|188126.9|188256.9|188126.9|1
1735786790000|2025-01-02 02:59:50|188256.7|188126.7|188256.7|188126.7|188256.7|188126.7|188256.7|188126.7|1
1735786800000|2025-01-02 03:00:00|188261.7|188131.7|188298.9|188097|188299.4|188131.7|188255.2|188092.4|13
1735786810000|2025-01-02 03:00:10|188298.4|188097.5|188293.8|188092|188298.4|188097.5|188293.3|188092|4
1735786820000|2025-01-02 03:00:20|188293.9|188092.5|188294.9|188092.5|188294.9|188092.5|188292.5|188091.2|5
1735786830000|2025-01-02 03:00:30|188293.4|188092|188293.4|188092|188293.4|188092|188292.9|188091.5|3
1735786840000|2025-01-02 03:00:40|188254.7|188124.7|188272.1|188142.1|188272.1|188142.1|188254.7|188124.7|5
1735786850000|2025-01-02 03:00:50|188273.4|188143.4|188308.4|188107.1|188308.4|188146.6|188273.1|188107.1|7
1735786860000|2025-01-02 03:01:00|188311.9|188110|188305.1|188103.2|188311.9|188110|188304.3|188100.5|8
1735786870000|2025-01-02 03:01:10||188103.7||188103.7||188103.7||188103.7|1
1735786880000|2025-01-02 03:01:20|188304.6|188102.8|188254.2|188124.2|188304.6|188124.2|188254.2|188091.7|8
1735786890000|2025-01-02 03:01:30|188253.8|188123.8|188253.8|188123.8|188253.8|188123.8|188253.8|188123.8|1
1735786900000|2025-01-02 03:01:40|188257.8|188127.8|188251.5|188121.5|188257.8|188127.8|188251.5|188121.5|5
1735786910000|2025-01-02 03:01:50|188252.5|188122.5|188300.3|188099.4|188300.3|188122.6|188251.6|188091.9|8
1735786920000|2025-01-02 03:02:00|188299.3|188098.9|188300.4|188100.1|188300.4|188100.1|188299.3|188098.9|4
1735786930000|2025-01-02 03:02:10|188301.9|188117.3|188312.1|188111.3|188318.1|188117.3|188301.9|188111.3|3
1735786940000|2025-01-02 03:02:20|188316.1|188115.3|188285|188155|188316.1|188155|188282|188113.8|4
1735786950000|2025-01-02 03:02:30|188286.6|188156.6|188279.7|188149.7|188286.6|188156.6|188279.7|188149.7|7
1735786960000|2025-01-02 03:02:40|188278.7|188148.7|188306.2|188104.3|188306.2|188148.7|188270.9|188104.3|3
1735786970000|2025-01-02 03:02:50|188305.7|188104.8|188308|188107.1|188308.5|188107.6|188304.5|188103.6|7
1735786990000|2025-01-02 03:03:10|188307.5|188108.1|188289.3|188159.3|188320.5|188160.3|188289.3|188108.1|6
1735787000000|2025-01-02 03:03:20|188288.2|188158.2|188288|188158|188288.2|188158.2|188285.2|188155.2|5
1735787020000|2025-01-02 03:03:40|188321.7|188120.9|188308.4|188105|188321.7|188120.9|188304.6|188104.1|6
1735787030000|2025-01-02 03:03:50|188310.9|188115.5|188317.9|188117|188317.9|188117|188310.9|188115.5|4
1735787050000|2025-01-02 03:04:10|188286.3|188117.5|188282|188152|188287|188157|188282|188117.5|6
1735787060000|2025-01-02 03:04:20|188280.6|188150.6|188281.3|188151.3|188281.3|188151.3|188273.8|188143.8|4
1735787070000|2025-01-02 03:04:30|188281.6|188151.6|188315.9|188114.1|188315.9|188151.6|188281.6|188114.1|2
1735787080000|2025-01-02 03:04:40|188315.4||188315.4||188315.4||188315.4||1
1735787090000|2025-01-02 03:04:50|188316.3|188115|188320.8|188120|188320.8|188120|188316.3|188115|4
1735787100000|2025-01-02 03:05:00|188319.8|188119|188319.8|188119|188319.8|188119|188319.8|188119|1
1735787110000|2025-01-02 03:05:10|188287.5|188157.5|188289.7|188159.7|188289.7|188159.7|188287.5|188157.5|3
1735787120000|2025-01-02 03:05:20|188306.1|188176.1|188334|188129.7|188343.1|188176.1|188306.1|188129.2|7
1735787130000|2025-01-02 03:05:30|188333.5|188130.2|188335.3|188132.5|188335.3|188132.5|188333.5|188130.2|5
1735787140000|2025-01-02 03:05:40|188334.8|188133.5|188349.2|188144.8|188349.2|188146.3|188334.8|188133.5|4
1735787150000|2025-01-02 03:05:50|188348.7|188145.3|188317.1|188187.1|188348.7|188187.1|188316.8|188145.3|3
1735787160000|2025-01-02 03:06:00|188315.4|188185.4|188316.1|188186.1|188316.1|188186.1|188315.4|188185.4|2
1735787170000|2025-01-02 03:06:10|188350.7|188144.7|188350.7|188144.7|188350.7|188144.7|188350.7|188144.7|1
1735787180000|2025-01-02 03:06:20|188350.2|188148.2|188349.2|188148.2|188350.2|188148.2|188349.2|188148.2|2
1735787200000|2025-01-02 03:06:40|188348.3|188147.3|188338.6|188137.7|188348.3|188147.3|188338.6|188137.7|3
1735787210000|2025-01-02 03:06:50|188303.3|188173.3|188303.7|188173.7|188303.7|188173.7|188303.3|188173.3|3
1735787230000|2025-01-02 03:07:10|188338.2|188137.9|188328.3|188128|188338.2|188137.9|188328.3|188128|4
1735787250000|2025-01-02 03:07:30|188329.9||188329.9||188329.9||188329.9||1
1735787260000|2025-01-02 03:07:40|188291.5|188161.5|188295|188165|188295|188165|188286|188156|3
1735787280000|2025-01-02 03:08:00|188295.9|188165.9|188309.6|188179.6|188331.9|188179.6|188295.9|188131.6|3
1735787310000|2025-01-02 03:08:30|188309.1|188179.1|188305.5|188175.5|188342.4|188179.1|188305.5|188137.6|5
1735787340000|2025-01-02 03:09:00|188339.3|188138.9|188339.3|188138.9|188339.3|188138.9|188339.3|188138.9|1
1735787350000|2025-01-02 03:09:10|188327.2|188126.9|188331.5|188128.7|188331.5|188128.7|188327.2|188126.9|2
1735787360000|2025-01-02 03:09:20|188330.9|188128|188330.2|188129.8|188330.9|188129.8|188330.2|188128|2
1735787370000|2025-01-02 03:09:30|188329.6|188129.2|188305.9|188175.9|188330.2|188175.9|188292.6|188129.2|5
1735787380000|2025-01-02 03:09:40|188286.7|188156.7|188291.1|188161.1|188291.1|188161.1|188286.7|188156.7|4
1735787390000|2025-01-02 03:09:50|188293.3|188163.3|188334.5|188131|188334.5|188167.9|188293.3|188131|3
1735787400000|2025-01-02 03:10:00|188328.6|188128.2|188330.8|188129.3|188330.8|188129.3|188328.2|188126.8|5
1735787410000|2025-01-02 03:10:10|188333.9|188133|188333.9|188133|188333.9|188133|188333.9|188133|1
1735787420000|2025-01-02 03:10:20|188333.3|188132.4|188298.3|188168.3|188333.5|188168.3|188298.3|188132.4|3
1735787440000|2025-01-02 03:10:40|188298.6|188168.6|188298.6|188168.6|188298.6|188168.6|188298.6|188168.6|1
1735787450000|2025-01-02 03:10:50|188333.8|188133.5|188298.4|188168.4|188333.8|188168.4|188298.4|188133.5|2
1735787460000|2025-01-02 03:11:00|188299.6|188169.6|188352.3|188151.5|188355.3|188182|188299.6|188146.1|9
1735787470000|2025-01-02 03:11:10|188350.7|188151.4|188355.3|188151.4|188357|188154.6|188350.1|188149.2|7
1735787480000|2025-01-02 03:11:20|188354.7|188151.9|188354.3|188152.9|188354.7|188152.9|188354.3|188151.4|3
1735787490000|2025-01-02 03:11:30|188355|188153.6|188315.2|188185.2|188355|188185.2|188315.2|188146.5|5
1735787500000|2025-01-02 03:11:40|188314.5|188184.5|188375.9|188173|188377|188185.2|188314.5|188165.8|9
1735787510000|2025-01-02 03:11:50|188376.4|188171.5|188376.4|188173.7|188381.1|188179.2|188375.9|188171.5|7
1735787520000|2025-01-02 03:12:00|188366.2|188164.1|188394.3|188185.2|188396.4|188191.8|188362.5|188159.8|15
1735787530000|2025-01-02 03:12:10|188393.8|188185.7|188378.6|188174.5|188393.8|188185.7|188373.2|188170.1|6
1735787540000|2025-01-02 03:12:20|188378.1|188175|188377.5|188174.9|188382.3|188180.2|188364.4|188161.8|7
1735787550000|2025-01-02 03:12:30|188377|188175.4|188374.7|188172.6|188378|188176.4|188374.7|188172.6|7
1735787560000|2025-01-02 03:12:40|188373.4|188171.4|188332|188202|188373.6|188203.2|188332|188169.1|7
1735787570000|2025-01-02 03:12:50|188328.7|188198.7|188335.8|188205.8|188336.2|188206.2|188328.7|188198.7|6
1735787580000|2025-01-02 03:13:00|188335.4|188205.4|188335.1|188205.1|188335.4|188205.4|188335.1|188205.1|2
1735787590000|2025-01-02 03:13:10|188335.4|188205.4|188335.1|188205.1|188335.4|188205.4|188335.1|188205.1|2
1735787610000|2025-01-02 03:13:30|188335.4|188205.4|188335.8|188205.8|188335.8|188205.8|188335.4|188205.4|2
1735787630000|2025-01-02 03:13:50|188337.5|188207.5|188407.2|188176.2|188407.2|188221.1|188337.5|188163|5
1735787650000|2025-01-02 03:14:10|188405.4|188174.4|188333.1|188203.1|188405.4|188216.4|188333.1|188167.3|6
1735787660000|2025-01-02 03:14:20|188335.4|188205.4|188338.7|188208.7|188338.7|188208.7|188335.4|188205.4|4
1735787670000|2025-01-02 03:14:30|188338.4|188208.4|188338.7|188208.7|188338.7|188208.7|188338.4|188208.4|2
1735787680000|2025-01-02 03:14:40|188338.4|188208.4|188338.4|188208.4|188338.4|188208.4|188338.4|188208.4|1
1735787690000|2025-01-02 03:14:50|188339.5|188209.5|188339.5|188209.5|188339.5|188209.5|188339.5|188209.5|1
1735787700000|2025-01-02 03:15:00|188338|188208|188331|188201|188338|188208|188327.7|188197.7|6
1735787710000|2025-01-02 03:15:10|188332.9|188202.9|188333.2|188203.2|188354.7|188224.7|188332.9|188202.9|4
1735787720000|2025-01-02 03:15:20|188332.1|188202.1|188379.3|188156.9|188379.9|188203.7|188331.9|188156.4|12
1735787730000|2025-01-02 03:15:30|188379.8|188155.7|188354.9|188224.9|188379.8|188224.9|188322.9|188155.7|9
1735787740000|2025-01-02 03:15:40|188355|188225|188354.9|188224.9|188355.2|188225.2|188354.9|188224.9|4
1735787750000|2025-01-02 03:15:50|188355|188225|188355|188225|188355|188225|188354.9|188224.9|3
1735787760000|2025-01-02 03:16:00|188353.9|188223.9|188336.5|188206.5|188353.9|188223.9|188336|188206|4
1735787770000|2025-01-02 03:16:10|188336.3|188206.3|188352.2|188222.2|188352.2|188222.2|188336.3|188206.3|5
1735787780000|2025-01-02 03:16:20|188352.4|188222.4|188352.4|188222.4|188352.4|188222.4|188352.4|188222.4|1
1735787790000|2025-01-02 03:16:30|188352.2|188222.2|188352.2|188222.2|188352.2|188222.2|188352.2|188222.2|1
1735787800000|2025-01-02 03:16:40|188352.4|188222.4|188355.3|188225.3|188355.3|188225.3|188352.4|188222.4|2
1735787810000|2025-01-02 03:16:50|188371.2|188241.2|188370.9|188240.9|188371.2|188241.2|188370.9|188240.9|2
1735787820000|2025-01-02 03:17:00|188370.4|188240.4|188372.3|188242.3|188372.3|188242.3|188368.4|188238.4|4
1735787830000|2025-01-02 03:17:10|188372|188242|188368.3|188238.3|188379|188249|188368.3|188238.3|6
1735787840000|2025-01-02 03:17:20|188367.8|188237.8|188364.2|188234.2|188367.8|188237.8|188364.2|188234.2|3
1735787850000|2025-01-02 03:17:30|188362|188232|188355.1|188225.1|188362|188232|188354|188224|9
1735787860000|2025-01-02 03:17:40|188354.8|188224.8|188346.5|188216.5|188354.8|188224.8|188346.3|188216.3|4
1735787870000|2025-01-02 03:17:50|188346.8|188216.8|188346.8|188216.8|188346.8|188216.8|188346.8|188216.8|1
1735787880000|2025-01-02 03:18:00|188346.5|188216.5|188346.5|188216.5|188346.5|188216.5|188346.5|188216.5|1
1735787890000|2025-01-02 03:18:10|188349|188219|188349|188219|188349|188219|188349|188219|1
1735787900000|2025-01-02 03:18:20|188350.1|188220.1|188367.2|188237.2|188368.4|188238.4|188350.1|188220.1|7
1735787910000|2025-01-02 03:18:30|188367.9|188237.9|188367.3|188237.3|188367.9|188237.9|188367.3|188237.3|2
1735787930000|2025-01-02 03:18:50|188366.8|188236.8|188364.6|188234.6|188374.6|188244.6|188364.6|188234.6|6
1735787940000|2025-01-02 03:19:00|188364.1|188234.1|188388.7|188173.4|188398.7|188234.1|188364.1|188164.2|5
1735787950000|2025-01-02 03:19:10|188389.1|188173.8|188383.9|188179|188389.1|188179|188383.9|188173.8|2
1735787960000|2025-01-02 03:19:20|188348.1|188218.1|188390.6|188170.1|188390.6|188218.1|188347.3|188170.1|6
1735787970000|2025-01-02 03:19:30|188390.1|188173.4|188338.5|188208.5|188390.1|188214.5|188338.5|188173.4|6
1735787980000|2025-01-02 03:19:40|188338|188208|188340.8|188210.8|188340.8|188210.8|188338|188208|3
1735787990000|2025-01-02 03:19:50|188339.9|188209.9|188323.8|188193.8|188339.9|188209.9|188323.5|188193.5|5
1735788000000|2025-01-02 03:20:00|188324.7|188194.7|188326.9|188196.9|188337.4|188207.4|188324.7|188194.7|6
1735788010000|2025-01-02 03:20:10|188330.1|188200.1|188325.9|188195.9|188330.1|188200.1|188318.6|188188.6|6
1735788020000|2025-01-02 03:20:20|188327.2|188197.2|188334.2|188204.2|188334.2|188204.2|188327.2|188197.2|4
1735788030000|2025-01-02 03:20:30|188333.9|188203.9|188333.9|188203.9|188333.9|188203.9|188333.9|188203.9|1
1735788040000|2025-01-02 03:20:40|188330.2|188200.2|188341.3|188211.3|188369.3|188239.3|188330|188200|7
1735788050000|2025-01-02 03:20:50|188340.8|188210.8|188341|188211|188341|188211|188340.8|188210.8|2
1735788060000|2025-01-02 03:21:00|188340.8|188210.8|188349.4|188219.4|188349.4|188219.4|188340.8|188210.8|5
1735788070000|2025-01-02 03:21:10|188349.3|188219.3|188347.4|188217.4|188349.3|188219.3|188347.4|188217.4|3
1735788080000|2025-01-02 03:21:20|188348.4|188218.4|188348.4|188218.4|188363.2|188233.2|188348.4|188218.4|8
1735788090000|2025-01-02 03:21:30|188348.6|188218.6|188342.3|188212.3|188348.6|188218.6|188342.3|188212.3|3
1735788100000|2025-01-02 03:21:40|188342.8|188212.8|188342.8|188212.8|188342.8|188212.8|188342.8|188212.8|1
1735788110000|2025-01-02 03:21:50|188341.4|188211.4|188341.4|188211.4|188341.4|188211.4|188341.4|188211.4|1
1735788120000|2025-01-02 03:22:00|188340.7|188210.7|188341.5|188211.5|188341.5|188211.5|188340.7|188210.7|2
1735788130000|2025-01-02 03:22:10|188339.6|188209.6|188334.9|188204.9|188339.6|188209.6|188324.8|188194.8|4
1735788140000|2025-01-02 03:22:20|188334.6|188204.6|188348.8|188218.8|188350.5|188220.5|188334.6|188204.6|7
1735788150000|2025-01-02 03:22:30|188349.1|188219.1|188349.5|188219.5|188349.8|188219.8|188349|188219|4
1735788160000|2025-01-02 03:22:40|188349.8|188219.8|188332|188202|188349.8|188219.8|188332|188202|4
1735788170000|2025-01-02 03:22:50|188332.5|188202.5|188333.5|188203.5|188335.3|188205.3|188332.5|188202.5|6
1735788180000|2025-01-02 03:23:00|188331.5|188201.5|188332.9|188202.9|188332.9|188202.9|188331.5|188201.5|3
1735788190000|2025-01-02 03:23:10|188333.4|188203.4|188333|188203|188333.4|188203.4|188333|188203|2
1735788200000|2025-01-02 03:23:20|188333.7|188203.7|188351.4|188221.4|188371|188241|188333.7|188203.7|9
1735788210000|2025-01-02 03:23:30|188351.7|188221.7|188351.7|188221.7|188351.7|188221.7|188351.7|188221.7|1
1735788220000|2025-01-02 03:23:40|188341.2|188211.2|188327.5|188197.5|188341.2|188211.2|188327.1|188197.1|5
1735788230000|2025-01-02 03:23:50|188327.3|188197.3|188328.7|188198.7|188329.5|188199.5|188327|188197|5
1735788240000|2025-01-02 03:24:00|188327.2|188197.2|188319.5|188189.5|188327.2|188197.2|188319.5|188189.5|7
1735788250000|2025-01-02 03:24:10|188319.8|188189.8|188309.8|188179.8|188319.8|188189.8|188309.2|188179.2|5
1735788260000|2025-01-02 03:24:20|188309.1|188179.1|188312.8|188182.8|188316.2|188186.2|188309.1|188179.1|4
1735788270000|2025-01-02 03:24:30|188310.2|188180.2|188311.7|188181.7|188311.7|188181.7|188310.2|188180.2|2
1735788280000|2025-01-02 03:24:40|188313.4|188183.4|188331.7|188201.7|188331.7|188201.7|188313.4|188183.4|2
1735788290000|2025-01-02 03:24:50|188330.8|188200.8|188327.2|188197.2|188330.8|188200.8|188326|188196|5
1735788300000|2025-01-02 03:25:00|188326.7|188196.7|188317.4|188187.4|188326.7|188196.7|188310.1|188180.1|4
1735788310000|2025-01-02 03:25:10|188317.2|188187.2|188317.2|188187.2|188317.2|188187.2|188317.2|188187.2|1
1735788320000|2025-01-02 03:25:20|188317.6|188187.6|188327.6|188197.6|188327.6|188197.6|188317.6|188187.6|3
1735788330000|2025-01-02 03:25:30|188327.4|188197.4|188336|188206|188337.7|188207.7|188327.4|188197.4|5
1735788340000|2025-01-02 03:25:40|188335.4|188205.4|188325.9|188195.9|188335.4|188205.4|188325.9|188195.9|2
1735788350000|2025-01-02 03:25:50|188325.7|188195.7|188335.2|188205.2|188335.2|188205.2|188325.7|188195.7|4
1735788360000|2025-01-02 03:26:00|188334.5|188204.5|188327.5|188197.5|188334.5|188204.5|188316.3|188186.3|9
1735788370000|2025-01-02 03:26:10|188327.7|188197.7|188336.9|188206.9|188337.9|188207.9|188327.7|188197.7|9
1735788380000|2025-01-02 03:26:20|188336.1|188206.1|188334.1|188204.1|188336.7|188206.7|188334.1|188204.1|6
1735788390000|2025-01-02 03:26:30|188334.3|188204.3|188334.1|188204.1|188334.3|188204.3|188334.1|188204.1|2
1735788400000|2025-01-02 03:26:40|188361.7|188231.7|188337.9|188207.9|188361.7|188231.7|188337.9|188207.9|5
1735788410000|2025-01-02 03:26:50|188338.1|188208.1|188340.5|188210.5|188345.7|188215.7|188338.1|188208.1|10
1735788420000|2025-01-02 03:27:00|188341|188211|188334.6|188204.6|188341|188211|188331.7|188201.7|6
1735788430000|2025-01-02 03:27:10|188335|188205|188348.6|188218.6|188348.8|188218.8|188335|188205|3
1735788440000|2025-01-02 03:27:20|188348.4|188218.4|188351.3|188221.3|188351.5|188221.5|188348.4|188218.4|4
1735788450000|2025-01-02 03:27:30|188351.5|188221.5|188351.4|188221.4|188351.5|188221.5|188351|188221|3
1735788460000|2025-01-02 03:27:40|188357.3|188227.3|188336.9|188206.9|188357.3|188227.3|188336.1|188206.1|5
1735788470000|2025-01-02 03:27:50|188337.5|188207.5|188342.7|188212.7|188354.9|188224.9|188337.5|188207.5|10
1735788480000|2025-01-02 03:28:00|188363.8|188233.8|188357|188227|188363.8|188233.8|188357|188227|2
1735788490000|2025-01-02 03:28:10|188341.2|188211.2|188341.6|188211.6|188341.6|188211.6|188341.2|188211.2|2
1735788500000|2025-01-02 03:28:20|188341.4|188211.4|188341.4|188211.4|188341.4|188211.4|188341.4|188211.4|1
1735788520000|2025-01-02 03:28:40|188339.9|188209.9|188334.4|188204.4|188340.2|188210.2|188333.8|188203.8|4
1735788530000|2025-01-02 03:28:50|188334.2|188204.2|188334.2|188204.2|188334.2|188204.2|188334.2|188204.2|1
1735788540000|2025-01-02 03:29:00|188339.7|188209.7|188347.8|188217.8|188347.8|188217.8|188339.7|188209.7|2
1735788560000|2025-01-02 03:29:20|188348.2|188218.2|188364.9|188234.9|188365.4|188235.4|188348.2|188218.2|6
1735788570000|2025-01-02 03:29:30|188365.1|188235.1|188354.3|188224.3|188365.1|188235.1|188354.3|188224.3|7
1735788580000|2025-01-02 03:29:40|188353.7|188223.7|188345.4|188215.4|188353.7|188223.7|188340.1|188210.1|7
1735788590000|2025-01-02 03:29:50|188345.2|188215.2|188345.2|188215.2|188345.2|188215.2|188345.2|188215.2|1
1735788600000|2025-01-02 03:30:00|188345.7|188215.7|188347.2|188217.2|188360.3|188230.3|188345.7|188215.7|7
1735788610000|2025-01-02 03:30:10|188346.1|188216.1|188340.6|188210.6|188346.1|188216.1|188329.3|188199.3|5
1735788620000|2025-01-02 03:30:20|188340.8|188210.8|188340.8|188210.8|188340.8|188210.8|188340.8|188210.8|1
1735788630000|2025-01-02 03:30:30|188340.6|188210.6|188340.6|188210.6|188340.6|188210.6|188340.6|188210.6|1
1735788640000|2025-01-02 03:30:40|188322.8|188192.8|188328.4|188198.4|188328.4|188198.4|188322.8|188192.8|4
1735788670000|2025-01-02 03:31:10|188331.9|188201.9|188338.3|188208.3|188338.3|188208.3|188331.9|188201.9|3
1735788680000|2025-01-02 03:31:20|188339.2|188209.2|188348.3|188218.3|188348.3|188218.3|188338.9|188208.9|5
1735788700000|2025-01-02 03:31:40|188348.5|188218.5|188348.5|188218.5|188348.5|188218.5|188348.5|188218.5|1
1735788710000|2025-01-02 03:31:50|188352.5|188222.5|188343.1|188213.1|188368.5|188238.5|188343.1|188213.1|10
1735788720000|2025-01-02 03:32:00|188343.3|188213.3|188343.3|188213.3|188343.3|188213.3|188343.1|188213.1|3
1735788730000|2025-01-02 03:32:10|188343.7|188213.7|188358.3|188228.3|188365.2|188235.2|188343.7|188213.7|10
1735788740000|2025-01-02 03:32:20|188358.5|188228.5|188338|188208|188358.5|188228.5|188338|188208|6
1735788770000|2025-01-02 03:32:50|188338.4|188208.4|188343.3|188213.3|188343.3|188213.3|188338.4|188208.4|3
1735788780000|2025-01-02 03:33:00|188345.1|188215.1|188368.3|188238.3|188388.5|188258.5|188345.1|188215.1|9
1735788790000|2025-01-02 03:33:10|188370.7|188240.7|188343.5|188213.5|188372.1|188242.1|188343.5|188213.5|8
1735788800000|2025-01-02 03:33:20|188343.3|188213.3|188343.3|188213.3|188343.3|188213.3|188343.3|188213.3|1
1735788810000|2025-01-02 03:33:30|188342.6|188212.6|188301.5|188171.5|188343.9|188213.9|188301.5|188171.5|5
1735788820000|2025-01-02 03:33:40|188301.1|188171.1|188299.9|188169.9|188301.1|188171.1|188299.7|188169.7|4
1735788830000|2025-01-02 03:33:50|188296.3|188166.3|188296.5|188166.5|188296.5|188166.5|188296.3|188166.3|2
1735788840000|2025-01-02 03:34:00|188296|188166|188295.7|188165.7|188296|188166|188295.5|188165.5|3
1735788850000|2025-01-02 03:34:10|188295.3|188165.3|188294.9|188164.9|188295.3|188165.3|188294.9|188164.9|2
1735788860000|2025-01-02 03:34:20|188298.7|188168.7|188298.7|188168.7|188298.7|188168.7|188298.7|188168.7|1
1735788870000|2025-01-02 03:34:30|188297.6|188167.6|188300.3|188170.3|188300.3|188170.3|188297.6|188167.6|2
1735788880000|2025-01-02 03:34:40|188300.9|188170.9|188300.1|188170.1|188300.9|188170.9|188300.1|188170.1|3
1735788890000|2025-01-02 03:34:50|188300.6|188170.6|188302.2|188172.2|188302.2|188172.2|188300.6|188170.6|3
1735788900000|2025-01-02 03:35:00|188305|188175|188305|188175|188305|188175|188305|188175|1
1735788910000|2025-01-02 03:35:10|188303.6|188173.6|188290.6|188160.6|188303.6|188173.6|188290.6|188160.6|2
1735788930000|2025-01-02 03:35:30|188290.4|188160.4|188290.4|188160.4|188290.4|188160.4|188290.4|188160.4|1
1735788940000|2025-01-02 03:35:40|188289.5|188159.5|188299.2|188169.2|188307.1|188177.1|188289.5|188159.5|9
1735788950000|2025-01-02 03:35:50|188299.8|188169.8|188302.4|188172.4|188302.4|188172.4|188299.8|188169.8|2
1735788970000|2025-01-02 03:36:10|188305.5|188175.5|188305.5|188175.5|188305.5|188175.5|188305.5|188175.5|1
1735788980000|2025-01-02 03:36:20|188320.3|188190.3|188321.3|188191.3|188323.7|188193.7|188320.3|188190.3|6
1735788990000|2025-01-02 03:36:30|188321.1|188191.1|188297.7|188167.7|188321.1|188191.1|188297.7|188167.7|4
1735789000000|2025-01-02 03:36:40|188297.3|188167.3|188297.3|188167.3|188297.3|188167.3|188297.3|188167.3|1
1735789010000|2025-01-02 03:36:50|188301|188171|188323.2|188193.2|188325.6|188195.6|188301|188171|7
1735789020000|2025-01-02 03:37:00|188323|188193|188325|188195|188329.6|188199.6|188323|188193|8
1735789030000|2025-01-02 03:37:10|188324.8|188194.8|188327|188197|188334.6|188204.6|188324.8|188194.8|9
1735789040000|2025-01-02 03:37:20|188326.1|188196.1|188327.4|188197.4|188327.4|188197.4|188324.1|188194.1|5
1735789050000|2025-01-02 03:37:30|188326.4|188196.4|188326.4|188196.4|188326.6|188196.6|188326.4|188196.4|3
1735789060000|2025-01-02 03:37:40|188326.6|188196.6|188326.6|188196.6|188326.6|188196.6|188326.6|188196.6|1
1735789070000|2025-01-02 03:37:50|188331.7|188201.7|188331.7|188201.7|188331.7|188201.7|188331.7|188201.7|1
1735789080000|2025-01-02 03:38:00|188322|188192|188313.3|188183.3|188322|188192|188313.3|188183.3|3
1735789090000|2025-01-02 03:38:10|188313.9|188183.9|188318.2|188188.2|188318.2|188188.2|188313.9|188183.9|3
1735789100000|2025-01-02 03:38:20|188308.9|188178.9|188309.1|188179.1|188309.1|188179.1|188308.9|188178.9|2
1735789120000|2025-01-02 03:38:40|188309.5|188179.5|188310.7|188180.7|188329.8|188199.8|188309.5|188179.5|8
1735789130000|2025-01-02 03:38:50|188311.3|188181.3|188317.1|188187.1|188317.1|188187.1|188311.3|188181.3|2
1735789140000|2025-01-02 03:39:00|188318.7|188188.7|188319.2|188189.2|188319.2|188189.2|188318.7|188188.7|2
1735789160000|2025-01-02 03:39:20|188322.1|188192.1|188314.1|188184.1|188322.1|188192.1|188314.1|188184.1|3
1735789180000|2025-01-02 03:39:40|188314.3|188184.3|188321.5|188191.5|188340.3|188210.3|188314.3|188184.3|8
1735789190000|2025-01-02 03:39:50|188326.9|188196.9|188317.7|188187.7|188326.9|188196.9|188317.7|188187.7|4
1735789220000|2025-01-02 03:40:20|188317.9|188187.9|188326.9|188196.9|188326.9|188196.9|188317.9|188187.9|2
1735789230000|2025-01-02 03:40:30|188327.8|188197.8|188324.5|188194.5|188328.8|188198.8|188323.2|188193.2|9
1735789240000|2025-01-02 03:40:40|188324.3|188194.3|188325.2|188195.2|188325.2|188195.2|188324.3|188194.3|2
1735789250000|2025-01-02 03:40:50|188324.1|188194.1|188324.1|188194.1|188324.1|188194.1|188324.1|188194.1|1
1735789260000|2025-01-02 03:41:00|188324.3|188194.3|188326.9|188196.9|188329.2|188199.2|188324.3|188194.3|6
1735789270000|2025-01-02 03:41:10|188327.1|188197.1|188326.2|188196.2|188330.9|188200.9|188325.6|188195.6|5
1735789280000|2025-01-02 03:41:20|188325.8|188195.8|188325.8|188195.8|188325.8|188195.8|188325.8|188195.8|1
1735789290000|2025-01-02 03:41:30|188325|188195|188317.4|188187.4|188325|188195|188317.4|188187.4|4
1735789300000|2025-01-02 03:41:40|188316.7|188186.7|188316.9|188186.9|188316.9|188186.9|188316.7|188186.7|2
1735789320000|2025-01-02 03:42:00|188318|188188|188321.8|188191.8|188321.8|188191.8|188317.3|188187.3|3
1735789330000|2025-01-02 03:42:10|188319.1|188189.1|188297.6|188167.6|188319.1|188189.1|188297.6|188167.6|4
1735789340000|2025-01-02 03:42:20|188302.5|188172.5|188304.7|188174.7|188311.7|188181.7|188301.3|188171.3|5
1735789350000|2025-01-02 03:42:30|188312.1|188182.1|188311.3|188181.3|188312.1|188182.1|188311.3|188181.3|2
1735789360000|2025-01-02 03:42:40|188311.9|188181.9|188312.5|188182.5|188312.5|188182.5|188311.9|188181.9|2
1735789370000|2025-01-02 03:42:50|188332.9|188202.9|188324|188194|188332.9|188202.9|188324|188194|4
1735789380000|2025-01-02 03:43:00|188331.3|188201.3|188316.7|188186.7|188332|188202|188316.7|188186.7|13
1735789390000|2025-01-02 03:43:10|188317.4|188187.4|188317|188187|188317.4|188187.4|188316.8|188186.8|3
1735789400000|2025-01-02 03:43:20|188317.6|188187.6|188321.5|188191.5|188321.5|188191.5|188317.6|188187.6|3
1735789410000|2025-01-02 03:43:30|188316.7|188186.7|188314.4|188184.4|188321.4|188191.4|188314.4|188184.4|6
1735789420000|2025-01-02 03:43:40|188313.7|188183.7|188316.3|188186.3|188316.3|188186.3|188313.7|188183.7|2
1735789430000|2025-01-02 03:43:50|188316.5|188186.5|188316.5|188186.5|188316.5|188186.5|188316.5|188186.5|1
1735789440000|2025-01-02 03:44:00|188317.2|188187.2|188318.4|188188.4|188325.5|188195.5|188317.2|188187.2|5
1735789470000|2025-01-02 03:44:30|188325.8|188195.8|188305.2|188175.2|188325.8|188195.8|188305.2|188175.2|2
1735789490000|2025-01-02 03:44:50|188305.1|188175.1|188305.1|188175.1|188305.1|188175.1|188305.1|188175.1|1
1735789510000|2025-01-02 03:45:10|188309.7|188179.7|188309.7|188179.7|188309.7|188179.7|188309.7|188179.7|1
1735789530000|2025-01-02 03:45:30|188305.1|188175.1|188305.1|188175.1|188305.1|188175.1|188305.1|188175.1|1
1735789540000|2025-01-02 03:45:40|188303.8|188173.8|188303.8|188173.8|188303.8|188173.8|188303.8|188173.8|1
1735789550000|2025-01-02 03:45:50|188305.1|188175.1|188302.7|188172.7|188305.1|188175.1|188302.7|188172.7|3
1735789560000|2025-01-02 03:46:00|188305.7|188175.7|188301.2|188171.2|188305.7|188175.7|188287|188157|6
1735789570000|2025-01-02 03:46:10|188301.7|188171.7|188301.7|188171.7|188301.7|188171.7|188301.7|188171.7|1
1735789580000|2025-01-02 03:46:20|188301.5|188171.5|188303.8|188173.8|188311.6|188181.6|188301.5|188171.5|5
1735789590000|2025-01-02 03:46:30|188301.9|188171.9|188309.3|188179.3|188309.3|188179.3|188301.9|188171.9|3
1735789630000|2025-01-02 03:47:10|188315.1|188185.1|188315.1|188185.1|188315.1|188185.1|188315.1|188185.1|1
1735789640000|2025-01-02 03:47:20|188315.4|188185.4|188316.7|188186.7|188316.7|188186.7|188315.4|188185.4|2
1735789650000|2025-01-02 03:47:30|188311|188181|188310.6|188180.6|188311|188181|188310.6|188180.6|2
1735789670000|2025-01-02 03:47:50|188314.1|188184.1|188311.9|188181.9|188344.6|188214.6|188311.9|188181.9|10
1735789680000|2025-01-02 03:48:00|188312.1|188182.1|188312.1|188182.1|188312.1|188182.1|188312.1|188182.1|1
1735789700000|2025-01-02 03:48:20|188312.4|188182.4|188311.7|188181.7|188312.4|188182.4|188308.2|188178.2|4
1735789710000|2025-01-02 03:48:30|188312.2|188182.2|188312.2|188182.2|188312.2|188182.2|188312.2|188182.2|1
1735789730000|2025-01-02 03:48:50|188307.7|188177.7|188312.1|188182.1|188315.7|188185.7|188307.7|188177.7|6
1735789740000|2025-01-02 03:49:00|188328.1|188198.1|188338.2|188208.2|188339.1|188209.1|188326.9|188196.9|13
1735789750000|2025-01-02 03:49:10|188334|188204|188333.7|188203.7|188337.1|188207.1|188333.7|188203.7|3
1735789760000|2025-01-02 03:49:20|188334.1|188204.1|188331.7|188201.7|188338.2|188208.2|188328.5|188198.5|6
1735789770000|2025-01-02 03:49:30|188340.4|188210.4|188340.3|188210.3|188346.9|188216.9|188340.3|188210.3|4
1735789780000|2025-01-02 03:49:40|188339.9|188209.9|188340.9|188210.9|188340.9|188210.9|188335.4|188205.4|6
1735789790000|2025-01-02 03:49:50|188347|188217|188378|188248|188384.8|188254.8|188347|188217|13
1735789800000|2025-01-02 03:50:00|188378.5|188248.5|188376|188246|188379.2|188249.2|188376|188246|7
1735789810000|2025-01-02 03:50:10|188376.2|188246.2|188376|188246|188376.2|188246.2|188376|188246|2
1735789820000|2025-01-02 03:50:20|188376.2|188246.2|188377.1|188247.1|188377.1|188247.1|188376.2|188246.2|3
1735789830000|2025-01-02 03:50:30|188377.8|188247.8|188374.4|188244.4|188378.6|188248.6|188374.4|188244.4|3
1735789840000|2025-01-02 03:50:40|188374.1|188244.1|188374.1|188244.1|188374.1|188244.1|188374.1|188244.1|1
1735789850000|2025-01-02 03:50:50|188374.7|188244.7|188387.1|188257.1|188390.5|188260.5|188374.7|188244.7|10
1735789860000|2025-01-02 03:51:00|188373.1|188243.1|188380.5|188250.5|188380.5|188250.5|188372.9|188242.9|6
1735789870000|2025-01-02 03:51:10|188381.1|188251.1|188380.9|188250.9|188381.1|188251.1|188380.9|188250.9|2
1735789880000|2025-01-02 03:51:20|188380.7|188250.7|188380.7|188250.7|188380.7|188250.7|188380.7|188250.7|1
1735789890000|2025-01-02 03:51:30|188376.8|188246.8|188376.8|188246.8|188376.8|188246.8|188376.8|188246.8|1
1735789900000|2025-01-02 03:51:40|188377.1|188247.1|188377.1|188247.1|188377.1|188247.1|188377.1|188247.1|1
1735789910000|2025-01-02 03:51:50|188376.5|188246.5|188377|188247|188377|188247|188376.5|188246.5|3
1735789920000|2025-01-02 03:52:00|188376.8|188246.8|188376.8|188246.8|188376.8|188246.8|188376.8|188246.8|1
1735789930000|2025-01-02 03:52:10|188380.1|188250.1|188380.1|188250.1|188380.1|188250.1|188380.1|188250.1|1
1735789940000|2025-01-02 03:52:20|188380.3|188250.3|188381|188251|188381|188251|188380.3|188250.3|2
1735789950000|2025-01-02 03:52:30|188380.8|188250.8|188380.8|188250.8|188380.8|188250.8|188380.8|188250.8|1
1735789960000|2025-01-02 03:52:40|188380.2|188250.2|188376.6|188246.6|188381.6|188251.6|188373.4|188243.4|6
1735789980000|2025-01-02 03:53:00|188381.3|188251.3|188374.2|188244.2|188381.3|188251.3|188374.2|188244.2|2
1735790000000|2025-01-02 03:53:20|188378.1|188248.1|188384.9|188254.9|188384.9|188254.9|188374.4|188244.4|3
1735790030000|2025-01-02 03:53:50|188387.2|188257.2|188387.2|188257.2|188387.2|188257.2|188387.2|188257.2|1
1735790050000|2025-01-02 03:54:10|188387|188257|188387|188257|188387|188257|188387|188257|1
1735790060000|2025-01-02 03:54:20|188381.5|188251.5|188367.8|188237.8|188381.5|188251.5|188360.3|188230.3|10
1735790070000|2025-01-02 03:54:30|188344.6|188214.6|188373.4|188243.4|188376.1|188246.1|188344.4|188214.4|6
1735790080000|2025-01-02 03:54:40|188379.3|188249.3|188368.4|188238.4|188379.3|188249.3|188361.5|188231.5|12
1735790090000|2025-01-02 03:54:50|188368.6|188238.6|188368.6|188238.6|188368.6|188238.6|188368.4|188238.4|3
1735790100000|2025-01-02 03:55:00|188368.4|188238.4|188368.6|188238.6|188368.6|188238.6|188368.4|188238.4|2
1735790110000|2025-01-02 03:55:10|188371.1|188241.1|188371.1|188241.1|188371.1|188241.1|188371.1|188241.1|1
1735790120000|2025-01-02 03:55:20|188370.5|188240.5|188371|188241|188380|188250|188366.7|188236.7|9
1735790130000|2025-01-02 03:55:30|188371.2|188241.2|188377.5|188247.5|188383.2|188253.2|188371.2|188241.2|8
1735790140000|2025-01-02 03:55:40|188374|188244|188374|188244|188374|188244|188374|188244|1
1735790150000|2025-01-02 03:55:50|188378.2|188248.2|188394.2|188264.2|188394.2|188264.2|188373.4|188243.4|20
1735790160000|2025-01-02 03:56:00|188392.7|188262.7|188385.4|188255.4|188392.7|188262.7|188379.6|188249.6|30
1735790170000|2025-01-02 03:56:10|188379.1|188249.1|188380.7|188250.7|188388.5|188258.5|188371.6|188241.6|28
1735790190000|2025-01-02 03:56:30|188380.5|188250.5|188377.1|188247.1|188380.5|188250.5|188377.1|188247.1|2
1735790200000|2025-01-02 03:56:40|188376.6|188246.6|188385.1|188255.1|188392.1|188262.1|188376.6|188246.6|10
1735790210000|2025-01-02 03:56:50|188385.3|188255.3|188376.5|188246.5|188385.3|188255.3|188376.5|188246.5|4
1735790220000|2025-01-02 03:57:00|188382.3|188252.3|188384.3|188254.3|188384.5|188254.5|188378.7|188248.7|4
1735790230000|2025-01-02 03:57:10|188379.3|188249.3|188378.9|188248.9|188379.3|188249.3|188378.9|188248.9|2
1735790240000|2025-01-02 03:57:20|188378.7|188248.7|188376.7|188246.7|188378.7|188248.7|188376.7|188246.7|2
1735790250000|2025-01-02 03:57:30|188377.9|188247.9|188381.7|188251.7|188382.3|188252.3|188375|188245|6
1735790260000|2025-01-02 03:57:40|188375.7|188245.7|188383.8|188253.8|188383.8|188253.8|188375.7|188245.7|5
1735790270000|2025-01-02 03:57:50|188378.2|188248.2|188370.1|188240.1|188378.2|188248.2|188370.1|188240.1|4
1735790290000|2025-01-02 03:58:10|188370.3|188240.3|188370.3|188240.3|188370.3|188240.3|188370.3|188240.3|1
1735790300000|2025-01-02 03:58:20|188377.7|188247.7|188375.6|188245.6|188381|188251|188375.6|188245.6|5
1735790310000|2025-01-02 03:58:30|188373.7|188243.7|188371.4|188241.4|188373.7|188243.7|188371.2|188241.2|3
1735790320000|2025-01-02 03:58:40|188377.8|188247.8|188372.2|188242.2|188377.8|188247.8|188372.2|188242.2|2
1735790330000|2025-01-02 03:58:50|188377.8|188247.8|188371.8|188241.8|188377.8|188247.8|188365.9|188235.9|8
1735790340000|2025-01-02 03:59:00|188373|188243|188372.1|188242.1|188377.8|188247.8|188371.2|188241.2|13
1735790350000|2025-01-02 03:59:10|188371.9|188241.9|188371.9|188241.9|188371.9|188241.9|188371.9|188241.9|1
1735790360000|2025-01-02 03:59:20|188372.9|188242.9|188374.2|188244.2|188381|188251|188372.6|188242.6|18
1735790370000|2025-01-02 03:59:30|188380.6|188250.6|188372.2|188242.2|188380.6|188250.6|188372.2|188242.2|11
1735790380000|2025-01-02 03:59:40|188372.6|188242.6|188372.6|188242.6|188372.6|188242.6|188372.6|188242.6|1
1735790400000|2025-01-02 04:00:00|188371.9|188241.9|188367.3|188237.3|188372.2|188242.2|188348.3|188218.3|13
1735790410000|2025-01-02 04:00:10|188367.5|188237.5|188361.5|188231.5|188367.5|188237.5|188361.5|188231.5|3
1735790420000|2025-01-02 04:00:20|188361.7|188231.7|188361.8|188231.8|188361.8|188231.8|188361.7|188231.7|2
1735790430000|2025-01-02 04:00:30|188362|188232|188365|188235|188370.6|188240.6|188358.9|188228.9|10
1735790440000|2025-01-02 04:00:40|188369.6|188239.6|188339.8|188209.8|188369.6|188239.6|188334.4|188204.4|6
1735790450000|2025-01-02 04:00:50|188340|188210|188340.2|188210.2|188340.2|188210.2|188339.8|188209.8|4
1735790460000|2025-01-02 04:01:00|188340|188210|188321.1|188191.1|188340|188210|188320.7|188190.7|4
1735790470000|2025-01-02 04:01:10|188322.5|188192.5|188326|188196|188330.4|188200.4|188322.5|188192.5|7
1735790480000|2025-01-02 04:01:20|188326.2|188196.2|188326.2|188196.2|188326.2|188196.2|188326.2|188196.2|1
1735790490000|2025-01-02 04:01:30|188326|188196|188326|188196|188326|188196|188326|188196|1
1735790500000|2025-01-02 04:01:40|188326.6|188196.6|188330.5|188200.5|188330.5|188200.5|188326.6|188196.6|2
1735790520000|2025-01-02 04:02:00|188331.5|188201.5|188362.4|188232.4|188372.9|188242.9|188331.5|188201.5|19
1735790530000|2025-01-02 04:02:10|188362.2|188232.2|188362.2|188232.2|188362.4|188232.4|188362.2|188232.2|3
1735790540000|2025-01-02 04:02:20|188361.6|188231.6|188356.1|188226.1|188361.6|188231.6|188345.1|188215.1|9
1735790550000|2025-01-02 04:02:30|188356.3|188226.3|188363.2|188233.2|188366.7|188236.7|188356.3|188226.3|5
1735790560000|2025-01-02 04:02:40|188362.5|188232.5|188348|188218|188362.5|188232.5|188347.6|188217.6|9
1735790570000|2025-01-02 04:02:50|188347.6|188217.6|188361.9|188231.9|188361.9|188231.9|188347.6|188217.6|4
1735790580000|2025-01-02 04:03:00|188363.6|188233.6|188363.9|188233.9|188363.9|188233.9|188363.1|188233.1|4
1735790590000|2025-01-02 04:03:10|188363.4|188233.4|188362.8|188232.8|188368.5|188238.5|188362.8|188232.8|4
1735790600000|2025-01-02 04:03:20|188363|188233|188363.3|188233.3|188365.2|188235.2|188363|188233|6
1735790610000|2025-01-02 04:03:30|188362.7|188232.7|188363.1|188233.1|188363.1|188233.1|188362.7|188232.7|2
1735790620000|2025-01-02 04:03:40|188363.2|188233.2|188363.2|188233.2|188363.2|188233.2|188363.2|188233.2|1
1735790630000|2025-01-02 04:03:50|188359.8|188229.8|188354.8|188224.8|188359.8|188229.8|188354.8|188224.8|5
1735790640000|2025-01-02 04:04:00|188355.7|188225.7|188368.7|188238.7|188374|188244|188355.7|188225.7|5
1735790660000|2025-01-02 04:04:20|188368.8|188238.8|188368.1|188238.1|188368.8|188238.8|188368.1|188238.1|2
1735790670000|2025-01-02 04:04:30|188356.9|188226.9|188353.1|188223.1|188356.9|188226.9|188353.1|188223.1|2
1735790680000|2025-01-02 04:04:40|188352.4|188222.4|188352.4|188222.4|188352.4|188222.4|188352.4|188222.4|1
1735790690000|2025-01-02 04:04:50|188352.8|188222.8|188352.8|188222.8|188352.8|188222.8|188352.8|188222.8|1
1735790700000|2025-01-02 04:05:00|188357.6|188227.6|188353.5|188223.5|188357.6|188227.6|188347.3|188217.3|4
1735790710000|2025-01-02 04:05:10|188377.2|188247.2|188366.7|188236.7|188377.2|188247.2|188366.7|188236.7|2
1735790730000|2025-01-02 04:05:30|188366.9|188236.9|188366.9|188236.9|188366.9|188236.9|188366.9|188236.9|1
1735790740000|2025-01-02 04:05:40|188371.6|188241.6|188366.2|188236.2|188376.1|188246.1|188366.2|188236.2|4
1735790760000|2025-01-02 04:06:00|188371.3|188241.3|188367.1|188237.1|188371.9|188241.9|188367.1|188237.1|4
1735790770000|2025-01-02 04:06:10|188367.8|188237.8|188395.3|188265.3|188399.1|188269.1|188367.8|188237.8|6
1735790780000|2025-01-02 04:06:20|188399.7|188269.7|188389.5|188259.5|188401.2|188271.2|188389.5|188259.5|12
1735790790000|2025-01-02 04:06:30|188390.9|188260.9|188393.7|188263.7|188394.6|188264.6|188390.7|188260.7|8
1735790800000|2025-01-02 04:06:40|188390.1|188260.1|188380.9|188250.9|188390.1|188260.1|188380|188250|5
1735790810000|2025-01-02 04:06:50|188381.1|188251.1|188380.9|188250.9|188381.1|188251.1|188380.9|188250.9|2
1735790820000|2025-01-02 04:07:00|188376.9|188246.9|188382.5|188252.5|188382.7|188252.7|188373.2|188243.2|5
1735790830000|2025-01-02 04:07:10|188379.5|188249.5|188379.5|188249.5|188379.5|188249.5|188379.3|188249.3|3
1735790840000|2025-01-02 04:07:20|188376.5|188246.5|188376.5|188246.5|188376.5|188246.5|188376.5|188246.5|1
1735790850000|2025-01-02 04:07:30|188376.3|188246.3|188376.5|188246.5|188376.5|188246.5|188376.3|188246.3|2
1735790860000|2025-01-02 04:07:40|188369.7|188239.7|188375.6|188245.6|188379.5|188249.5|188364|188234|10
1735790870000|2025-01-02 04:07:50|188375.8|188245.8|188371.6|188241.6|188375.8|188245.8|188370.4|188240.4|6
1735790880000|2025-01-02 04:08:00|188379.4|188249.4|188355.4|188225.4|188379.4|188249.4|188355.4|188225.4|14
1735790890000|2025-01-02 04:08:10|188355.6|188225.6|188355.8|188225.8|188360.1|188230.1|188355.6|188225.6|4
1735790900000|2025-01-02 04:08:20|188355.2|188225.2|188354.7|188224.7|188355.2|188225.2|188354.7|188224.7|2
1735790910000|2025-01-02 04:08:30|188354.9|188224.9|188359.6|188229.6|188374.5|188244.5|188354.4|188224.4|9
1735790920000|2025-01-02 04:08:40|188359.2|188229.2|188360.1|188230.1|188363.8|188233.8|188358.8|188228.8|5
1735790930000|2025-01-02 04:08:50|188359.4|188229.4|188351.9|188221.9|188359.4|188229.4|188344.4|188214.4|11
1735790940000|2025-01-02 04:09:00|188347.2|188217.2|188347.5|188217.5|188353.4|188223.4|188347.2|188217.2|5
1735790950000|2025-01-02 04:09:10|188353.1|188223.1|188351.2|188221.2|188353.1|188223.1|188347.8|188217.8|11
1735790960000|2025-01-02 04:09:20|188345.8|188215.8|188349.8|188219.8|188356.7|188226.7|188345.8|188215.8|16
1735790970000|2025-01-02 04:09:30|188350.1|188220.1|188347.7|188217.7|188353.5|188223.5|188347.2|188217.2|8
1735790980000|2025-01-02 04:09:40|188352.5|188222.5|188350.6|188220.6|188353|188223|188347.5|188217.5|13
1735790990000|2025-01-02 04:09:50|188345.6|188215.6|188344.1|188214.1|188345.6|188215.6|188344.1|188214.1|3
1735791010000|2025-01-02 04:10:10|188344.3|188214.3|188354.5|188224.5|188359|188229|188344.3|188214.3|8
1735791020000|2025-01-02 04:10:20|188351.5|188221.5|188351.5|188221.5|188351.5|188221.5|188351.5|188221.5|1
1735791030000|2025-01-02 04:10:30|188351.7|188221.7|188351.7|188221.7|188351.7|188221.7|188351.7|188221.7|1
1735791040000|2025-01-02 04:10:40|188351.5|188221.5|188351.5|188221.5|188351.5|188221.5|188351.5|188221.5|1
1735791050000|2025-01-02 04:10:50|188349.3|188219.3|188349.3|188219.3|188349.3|188219.3|188349.3|188219.3|1
1735791070000|2025-01-02 04:11:10|188347.3|188217.3|188345.4|188215.4|188347.3|188217.3|188345.4|188215.4|3
1735791080000|2025-01-02 04:11:20|188344.9|188214.9|188348.9|188218.9|188356.1|188226.1|188344.9|188214.9|8
1735791090000|2025-01-02 04:11:30|188350.9|188220.9|188354.2|188224.2|188354.2|188224.2|188350.4|188220.4|5
1735791100000|2025-01-02 04:11:40|188351|188221|188350.2|188220.2|188351|188221|188348.1|188218.1|4
1735791110000|2025-01-02 04:11:50|188353.4|188223.4|188357.8|188227.8|188359|188229|188348.5|188218.5|11
1735791120000|2025-01-02 04:12:00|188354.7|188224.7|188348|188218|188354.7|188224.7|188346|188216|13
1735791140000|2025-01-02 04:12:20|188347.6|188217.6|188349.4|188219.4|188354|188224|188347.6|188217.6|5
1735791150000|2025-01-02 04:12:30|188352.4|188222.4|188350.2|188220.2|188353.1|188223.1|188346.1|188216.1|10
1735791160000|2025-01-02 04:12:40|188353.4|188223.4|188351|188221|188356.5|188226.5|188348.4|188218.4|10
1735791170000|2025-01-02 04:12:50|188350.8|188220.8|188349.3|188219.3|188353.1|188223.1|188348.4|188218.4|11
1735791180000|2025-01-02 04:13:00|188348.8|188218.8|188359.5|188229.5|188367.3|188237.3|188344.9|188214.9|15
1735791200000|2025-01-02 04:13:20|188359.7|188229.7|188360.8|188230.8|188363.8|188233.8|188359.7|188229.7|3
1735791210000|2025-01-02 04:13:30|188361.2|188231.2|188362.6|188232.6|188366.8|188236.8|188361.2|188231.2|5
1735791220000|2025-01-02 04:13:40|188362.7|188232.7|188362.7|188232.7|188362.7|188232.7|188362.7|188232.7|1
1735791230000|2025-01-02 04:13:50|188362.9|188232.9|188362.9|188232.9|188362.9|188232.9|188362.9|188232.9|1
1735791240000|2025-01-02 04:14:00|188362.8|188232.8|188365.4|188235.4|188365.4|188235.4|188362.8|188232.8|2
1735791260000|2025-01-02 04:14:20|188364.6|188234.6|188364.6|188234.6|188364.6|188234.6|188364.6|188234.6|1
1735791270000|2025-01-02 04:14:30|188366.9|188236.9|188369.8|188239.8|188386.3|188256.3|188363.7|188233.7|19
1735791280000|2025-01-02 04:14:40|188370|188240|188370.2|188240.2|188370.2|188240.2|188370|188240|2
1735791290000|2025-01-02 04:14:50|188370|188240|188363.4|188233.4|188370|188240|188363.4|188233.4|3
1735791300000|2025-01-02 04:15:00|188362.7|188232.7|188365.4|188235.4|188365.4|188235.4|188362.7|188232.7|2
1735791310000|2025-01-02 04:15:10|188365.6|188235.6|188374.1|188244.1|188388.3|188258.3|188365.6|188235.6|7
1735791320000|2025-01-02 04:15:20|188372.7|188242.7|188354.9|188224.9|188372.7|188242.7|188354.3|188224.3|7
1735791340000|2025-01-02 04:15:40|188355.9|188225.9|188374|188244|188381.6|188251.6|188355.9|188225.9|6
1735791350000|2025-01-02 04:15:50|188373|188243|188370.6|188240.6|188373|188243|188370.6|188240.6|2
1735791360000|2025-01-02 04:16:00|188370.7|188240.7|188370.7|188240.7|188370.7|188240.7|188370.7|188240.7|1
1735791370000|2025-01-02 04:16:10|188384.1|188254.1|188376|188246|188398.9|188268.9|188372.7|188242.7|9
1735791380000|2025-01-02 04:16:20|188376.2|188246.2|188376|188246|188376.2|188246.2|188376|188246|2
1735791390000|2025-01-02 04:16:30|188375.8|188245.8|188375.8|188245.8|188376|188246|188375.8|188245.8|3
1735791410000|2025-01-02 04:16:50|188372.7|188242.7|188364.4|188234.4|188372.7|188242.7|188362.9|188232.9|9
1735791420000|2025-01-02 04:17:00|188363.9|188233.9|188348.3|188218.3|188368.2|188238.2|188347.6|188217.6|9
1735791430000|2025-01-02 04:17:10|188348.5|188218.5|188350.4|188220.4|188354.1|188224.1|188346.3|188216.3|6
1735791460000|2025-01-02 04:17:40|188351.3|188221.3|188353.6|188223.6|188353.6|188223.6|188351.3|188221.3|3
1735791490000|2025-01-02 04:18:10|188352.4|188222.4|188345.8|188215.8|188352.4|188222.4|188342.3|188212.3|8
1735791500000|2025-01-02 04:18:20|188344.8|188214.8|188344.5|188214.5|188348.2|188218.2|188343.5|188213.5|4
1735791510000|2025-01-02 04:18:30|188344.9|188214.9|188344.9|188214.9|188344.9|188214.9|188344.9|188214.9|1
1735791530000|2025-01-02 04:18:50|188345.3|188215.3|188356.1|188226.1|188360|188230|188345.3|188215.3|4
1735791570000|2025-01-02 04:19:30|188353.6|188223.6|188353.6|188223.6|188353.6|188223.6|188353.6|188223.6|1
1735791580000|2025-01-02 04:19:40|188351.2|188221.2|188329.8|188199.8|188395.7|188221.2|188324|188189|7
1735791590000|2025-01-02 04:19:50|188330.2|188200.2|188333.4|188203.4|188333.4|188203.4|188330.2|188200.2|6
1735791600000|2025-01-02 04:20:00|188330.1|188200.1|188330.1|188200.1|188330.1|188200.1|188329.9|188199.9|3
1735791610000|2025-01-02 04:20:10|188329.6|188199.6|188339.8|188125.1|188342.5|188199.6|188291.1|188124.2|15
1735791620000|2025-01-02 04:20:20|188342.1|188124.5|188296.4|188166.4|188342.3|188171.1|188293.5|188124.5|9
1735791630000|2025-01-02 04:20:30|188294.7|188164.7|188295.3|188165.3|188295.5|188165.5|188294.7|188164.7|4
1735791640000|2025-01-02 04:20:40|188296.3|188166.3|188301.6|188171.6|188308.2|188178.2|188287.7|188157.7|22
1735791650000|2025-01-02 04:20:50|188296|188166|188310.9|188180.9|188312.7|188182.7|188296|188166|12
1735791660000|2025-01-02 04:21:00|188314.1|188184.1|188315.3|188185.3|188315.3|188185.3|188312.9|188182.9|3
1735791670000|2025-01-02 04:21:10|188315.1|188185.1|188316.3|188186.3|188316.3|188186.3|188315.1|188185.1|3
1735791680000|2025-01-02 04:21:20|188313.1|188183.1|188316.3|188186.3|188331.4|188201.4|188311.7|188181.7|11
1735791690000|2025-01-02 04:21:30|188319.3|188189.3|188312.9|188182.9|188319.3|188189.3|188311.1|188181.1|9
1735791700000|2025-01-02 04:21:40|188312.4|188182.4|188312.4|188182.4|188312.4|188182.4|188312.4|188182.4|1
1735791710000|2025-01-02 04:21:50|188326.9|188196.9|188331.7|188201.7|188341.2|188211.2|188326.9|188196.9|16
1735791720000|2025-01-02 04:22:00|188330|188200|188333.1|188203.1|188337.5|188207.5|188330|188200|5
1735791730000|2025-01-02 04:22:10|188328.5|188198.5|188331.1|188201.1|188331.1|188201.1|188328.5|188198.5|2
1735791740000|2025-01-02 04:22:20|188327.1|188197.1|188328.9|188198.9|188329.7|188199.7|188323.2|188193.2|8
1735791750000|2025-01-02 04:22:30|188323.6|188193.6|188326.1|188196.1|188326.1|188196.1|188323.6|188193.6|2
1735791760000|2025-01-02 04:22:40|188324.8|188194.8|188329.9|188199.9|188335.1|188205.1|188324.2|188194.2|5
1735791770000|2025-01-02 04:22:50|188324.7|188194.7|188328.1|188198.1|188328.1|188198.1|188324.7|188194.7|2
1735791780000|2025-01-02 04:23:00|188322.5|188192.5|188314.2|188184.2|188322.5|188192.5|188313.7|188183.7|5
1735791790000|2025-01-02 04:23:10|188317.3|188187.3|188315.6|188185.6|188317.3|188187.3|188315.6|188185.6|2
1735791800000|2025-01-02 04:23:20|188315.8|188185.8|188315.8|188185.8|188315.8|188185.8|188315.8|188185.8|1
1735791830000|2025-01-02 04:23:50|188313.4|188183.4|188313.4|188183.4|188313.4|188183.4|188313.4|188183.4|1
1735791840000|2025-01-02 04:24:00|188313.5|188183.5|188331.2|188201.2|188332.7|188202.7|188313.5|188183.5|8
1735791850000|2025-01-02 04:24:10|188331|188201|188335.4|188205.4|188336.4|188206.4|188327.7|188197.7|10
1735791860000|2025-01-02 04:24:20|188335.6|188205.6|188335.4|188205.4|188335.6|188205.6|188335.4|188205.4|2
1735791870000|2025-01-02 04:24:30|188335.7|188205.7|188320.5|188190.5|188335.9|188205.9|188306|188176|7
1735791880000|2025-01-02 04:24:40|188346.2|188216.2|188330|188200|188346.2|188216.2|188330|188200|2
1735791890000|2025-01-02 04:24:50|188372.1|188159.5|188372.1|188159.5|188372.1|188159.5|188372.1|188159.5|1
1735791900000|2025-01-02 04:25:00|188370.9|188158.4|188355.1|188140.5|188370.9|188158.4|188354.1|188140.5|3
1735791910000|2025-01-02 04:25:10|188354.6|188141|188354.6|188141|188354.6|188141|188354.6|188141|1
1735791920000|2025-01-02 04:25:20|188354.1|188141.5|188354.6|188142.1|188354.6|188142.1|188354.1|188141.5|2
1735791930000|2025-01-02 04:25:30|188310.2|188180.2|188314.5|188184.5|188314.7|188184.7|188308.8|188178.8|5
1735791940000|2025-01-02 04:25:40|188315.3|188185.3|188315.3|188185.3|188315.3|188185.3|188315.3|188185.3|1
1735791950000|2025-01-02 04:25:50|188356.8|188144.3|188356.8|188144.3|188356.8|188144.3|188356.8|188144.3|1
1735791960000|2025-01-02 04:26:00|188358|188145.5|188363.6|188150.6|188375.6|188157.1|188358|188145.5|5
1735791970000|2025-01-02 04:26:10|188365.1|188152.1|188377.3|188163.8|188378.5|188165.4|188365.1|188152.1|7
1735791990000|2025-01-02 04:26:30|188376.8|188164.3|188376.8|188164.3|188376.8|188164.3|188376.8|188164.3|1
1735792000000|2025-01-02 04:26:40|188339.2|188209.2|188339.2|188209.2|188339.2|188209.2|188339.2|188209.2|1
1735792020000|2025-01-02 04:27:00|188334.5|188204.5|188372.9|188158|188372.9|188204.5|188312.6|188156.7|7
1735792030000|2025-01-02 04:27:10|188372.4|188158.5|188395.9|188178.5|188402.4|188186|188371.4|188157.6|15
1735792040000|2025-01-02 04:27:20|188395.4|188179|188394.4|188180.5|188395.4|188180.5|188394.4|188179|5
1735792050000|2025-01-02 04:27:30|188393.9|188181|188400.7|188182.9|188402.5|188186.6|188393.9|188181|9
1735792060000|2025-01-02 04:27:40|188389.8|188183.4|188388.2|188172.9|188389.8|188183.4|188388.2|188171.9|5
1735792070000|2025-01-02 04:27:50|188387.7|188173.4|188385.1|188176.8|188387.7|188176.8|188379.4|188169.5|6
1735792080000|2025-01-02 04:28:00|188384.6|188176.3|188383.6|188177.3|188384.6|188177.3|188383.6|188176.3|4
1735792090000|2025-01-02 04:28:10|188384.1|188177.8|188384.1|188177.8|188384.1|188177.8|188384.1|188177.8|1
1735792110000|2025-01-02 04:28:30|188347.7|188217.7|188350.2|188220.2|188357|188227|188347.7|188217.7|6
1735792120000|2025-01-02 04:28:40|188349.4|188219.4|188339.5|188209.5|188350.4|188220.4|188339.5|188209.5|4
1735792130000|2025-01-02 04:28:50|188344|188214|188372.7|188170.4|188389.9|188214|188344|188162.8|9
1735792150000|2025-01-02 04:29:10|188372.8|188170.9|188372.6|188168.3|188374.9|188170.9|188369.3|188163.4|8
1735792160000|2025-01-02 04:29:20|188372.1|188168.7|188338|188208|188372.1|188208|188338|188168.7|2
1735792170000|2025-01-02 04:29:30|188338.9|188208.9|188341.6|188211.6|188342.3|188212.3|188338.9|188208.9|3
1735792180000|2025-01-02 04:29:40|188340.9|188210.9|188374.6|188172.1|188374.6|188211.6|188338.9|188172.1|6
1735792190000|2025-01-02 04:29:50|188376.1|188194.4|188378.3|188176.4|188397.3|188194.4|188376.1|188176.4|5
1735792200000|2025-01-02 04:30:00|188377.3|188175.5|188377.2|188173.9|188378|188175.5|188374.1|188168.8|8
1735792210000|2025-01-02 04:30:10|188376.7|188174.7|188381.4|188178.7|188399|188196.3|188376.7|188174.7|13
1735792220000|2025-01-02 04:30:20|188382.3|188179.5|188379.1|188172.4|188382.3|188179.5|188378.6|188172.4|7
1735792230000|2025-01-02 04:30:30|188378.6|188172.9|188378.4|188172.7|188379.4|188176.6|188378.4|188172.7|5
1735792240000|2025-01-02 04:30:40|188345.2|188215.2|188345.2|188215.2|188345.2|188215.2|188345.2|188215.2|1
1735792250000|2025-01-02 04:30:50|188344.2|188214.2|188327.7|188197.7|188344.2|188214.2|188327.5|188197.5|5
1735792260000|2025-01-02 04:31:00|188327|188197|188343|188213|188343|188213|188327|188197|4
1735792270000|2025-01-02 04:31:10|188376.8|188173.5|188376.8|188174.1|188376.8|188174.1|188376.8|188173.5|2
1735792280000|2025-01-02 04:31:20|188376.3|188174.6|188384.2|188167.5|188384.7|188174.6|188375.2|188166.3|16
1735792290000|2025-01-02 04:31:30|188365.3|188161.8|188375.9|188173.2|188375.9|188173.2|188365.3|188161.8|2
1735792300000|2025-01-02 04:31:40|188376.7|188174|188378.9|188174.4|188385.8|188182.1|188371.4|188162.9|6
1735792310000|2025-01-02 04:31:50|188378.4|188174.9|188377.2|188174.6|188378.4|188174.9|188377.2|188173.6|5
1735792320000|2025-01-02 04:32:00|188378.2|188175.6|188369.5|188167|188378.2|188175.6|188368.9|188166.4|6
1735792330000|2025-01-02 04:32:10|188333.8|188203.8|188334.7|188204.7|188373.1|188207.1|188333.8|188173|5
1735792340000|2025-01-02 04:32:20|188334.1|188204.1|188345.6|188215.6|188350.9|188220.9|188334.1|188204.1|7
1735792350000|2025-01-02 04:32:30|188346.2|188216.2|188387.2|188170.2|188387.2|188218.1|188345.9|188170.2|8
1735792360000|2025-01-02 04:32:40|188379.2|188173|188374.7|188170.2|188382.7|188176|188374.7|188169.2|7
1735792370000|2025-01-02 04:32:50|188374.2|188170.3|188373.9|188171.5|188374.4|188171.5|188373.9|188170.3|4
1735792390000|2025-01-02 04:33:10|188340.6|188210.6|188340.6|188210.6|188340.6|188210.6|188340.6|188210.6|1
1735792400000|2025-01-02 04:33:20|188341.5|188211.5|188379.9|188178.6|188379.9|188211.5|188341.5|188178.6|2
1735792410000|2025-01-02 04:33:30|188384.9|188182.5|188383.3|188180.9|188384.9|188182.5|188383.3|188180.9|5
1735792420000|2025-01-02 04:33:40|188384.4|188182.1|188386.8|188180.6|188404.1|188201.8|188384.4|188179.7|19
1735792430000|2025-01-02 04:33:50|188386.3|188181.1|188398.1|188190.4|188398.1|188190.4|188380.6|188172.8|10
1735792440000|2025-01-02 04:34:00|188391.3|188183.5|188391.9|188189.7|188394.1|188190.9|188389.8|188183.5|9
1735792450000|2025-01-02 04:34:10|188391.4|188189.1|188394.7|188185.4|188394.7|188189.1|188373|188169.2|14
1735792460000|2025-01-02 04:34:20|188394.2|188185.9|188402.6|188199.8|188402.6|188199.8|188391.7|188185.9|9
1735792470000|2025-01-02 04:34:30|188402.1|188200.3|188401.6|188200.8|188402.1|188200.8|188401.6|188200.3|3
1735792480000|2025-01-02 04:34:40|188400.3|188201.4|188358.7|188228.7|188401.1|188228.7|188355.1|188188.8|7
1735792490000|2025-01-02 04:34:50|188355.3|188225.3|188355.1|188225.1|188355.3|188225.3|188353.5|188223.5|5
1735792500000|2025-01-02 04:35:00|188353.5|188223.5|188350.4|188220.4|188354.2|188224.2|188350.4|188220.4|5
1735792510000|2025-01-02 04:35:10|188350.7|188220.7|188396.4|188155.2|188398.9|188220.7|188350.7|188148.6|5
1735792520000|2025-01-02 04:35:20|188377.1|188173.3|188376.1|188173.9|188377.1|188173.9|188376.1|188173.3|4
1735792530000|2025-01-02 04:35:30|188372.3|188171.1|188338.1|188208.1|188397.7|188208.1|188338.1|188149|20
1735792540000|2025-01-02 04:35:40|188338.5|188208.5|188338.8|188208.8|188341.2|188211.2|188337.2|188207.2|10
1735792550000|2025-01-02 04:35:50|188341.1|188211.1|188353.5|188223.5|188354.2|188224.2|188341.1|188211.1|7
1735792560000|2025-01-02 04:36:00|188352.2|188222.2|188352.2|188222.2|188352.2|188222.2|188352.2|188222.2|1
1735792570000|2025-01-02 04:36:10|188352.8|188222.8|188355.4|188225.4|188355.4|188225.4|188352.8|188222.8|2
1735792590000|2025-01-02 04:36:30|188356|188226|188360.4|188230.4|188360.4|188230.4|188356|188226|3
1735792600000|2025-01-02 04:36:40|188359.5|188229.5|188345.3|188215.3|188359.5|188229.5|188344.7|188214.7|10
1735792610000|2025-01-02 04:36:50|188346|188216|188380.5|188179.7|188380.5|188216|188344.5|188179.7|5
1735792620000|2025-01-02 04:37:00|188344.6|188214.6|188351.4|188221.4|188381|188221.4|188344.6|188179.7|3
1735792630000|2025-01-02 04:37:10|188352.3|188222.3|188388.3|188187.1|188388.8|188222.3|188352.3|188186|5
1735792640000|2025-01-02 04:37:20|188388.5|188187.2|188352.6|188222.6|188388.5|188222.6|188352.6|188187.2|3
1735792650000|2025-01-02 04:37:30|188355.9|188225.9|188366|188236|188366|188236|188354.6|188224.6|13
1735792660000|2025-01-02 04:37:40|188365.6|188235.6|188365.6|188235.6|188365.6|188235.6|188365.6|188235.6|1
1735792670000|2025-01-02 04:37:50|188360.9|188230.9|188360.9|188230.9|188360.9|188230.9|188360.9|188230.9|1
1735792680000|2025-01-02 04:38:00|188360.2|188230.2|188360.2|188230.2|188360.2|188230.2|188360.2|188230.2|1
1735792690000|2025-01-02 04:38:10|188359|188229|188393.8|188193.6|188393.8|188229|188359|188193.6|2
1735792700000|2025-01-02 04:38:20|188362.1|188192.6|188360.5|188230.5|188363.8|188233.8|188360.5|188192.6|4
1735792710000|2025-01-02 04:38:30|188360.2|188230.2|188360.2|188230.2|188360.2|188230.2|188360.2|188230.2|1
1735792720000|2025-01-02 04:38:40|188360.9|188230.9|188357.6|188227.6|188396|188230.9|188357.6|188195.4|7
1735792730000|2025-01-02 04:38:50|188358.4|188228.4|188368.3|188238.3|188395.8|188238.3|188358.4|188193|6
1735792740000|2025-01-02 04:39:00|188367|188237|188356.6|188226.6|188367|188237|188356.6|188226.6|5
1735792750000|2025-01-02 04:39:10|188358.6|188228.6|188375.9|188245.9|188375.9|188245.9|188358.1|188228.1|5
1735792760000|2025-01-02 04:39:20|188374.8|188244.8|188401.2|188198.4|188401.2|188244.8|188366.8|188198.4|4
1735792770000|2025-01-02 04:39:30|188355.3|188196.9|188353.6|188223.6|188355.3|188225.3|188353.6|188196.9|4
1735792780000|2025-01-02 04:39:40|188354.7|188224.7|188355.2|188225.2|188355.2|188225.2|188354.7|188224.7|2
1735792790000|2025-01-02 04:39:50|188358.3|188228.3|188360.2|188230.2|188360.2|188230.2|188358.3|188228.3|2
1735792800000|2025-01-02 04:40:00|188371.9|188241.9|188369.5|188239.5|188371.9|188241.9|188366.1|188236.1|7
1735792810000|2025-01-02 04:40:10|188370.5|188240.5|188347.9|188217.9|188370.5|188240.5|188347.9|188217.9|7
1735792820000|2025-01-02 04:40:20|188383.7|188183.5|188353.4|188223.4|188383.7|188223.4|188347.9|188183.5|6
1735792830000|2025-01-02 04:40:30|188351.1|188221.1|188356.5|188226.5|188356.5|188226.5|188351.1|188221.1|2
1735792840000|2025-01-02 04:40:40|188357.6|188227.6|188357.1|188227.1|188357.6|188227.6|188357.1|188227.1|2
1735792850000|2025-01-02 04:40:50|188361.1|188231.1|188408.7|188207.9|188408.7|188249.5|188361.1|188204|10
1735792860000|2025-01-02 04:41:00|188407.8|188207.1|188399.1|188194.7|188407.8|188207.1|188397.6|188194.3|5
1735792870000|2025-01-02 04:41:10|188398.3|188194.4|188361.2|188231.2|188398.3|188235.8|188361.2|188182.1|10
1735792880000|2025-01-02 04:41:20|188360.9|188230.9|188360.7|188230.7|188360.9|188230.9|188360.7|188230.7|2
1735792890000|2025-01-02 04:41:30|188360.9|188230.9|188356.6|188226.6|188361.7|188231.7|188356.6|188226.6|5
1735792900000|2025-01-02 04:41:40|188356|188226|188360|188230|188364.9|188234.9|188347.8|188217.8|7
1735792910000|2025-01-02 04:41:50|188359.8|188229.8|188360|188230|188360|188230|188359.8|188229.8|2
1735792920000|2025-01-02 04:42:00|188348.2|188218.2|188348.2|188218.2|188348.2|188218.2|188348.2|188218.2|1
1735792930000|2025-01-02 04:42:10|188347.2|188217.2|188355.4|188225.4|188355.4|188225.4|188347.2|188217.2|3
1735792940000|2025-01-02 04:42:20|188354.3|188224.3|188338.9|188208.9|188354.3|188224.3|188338.9|188208.9|4
1735792950000|2025-01-02 04:42:30|188351.3|188221.3|188351.3|188221.3|188351.3|188221.3|188351.3|188221.3|1
1735792960000|2025-01-02 04:42:40|188349|188219|188348.7|188218.7|188349|188219|188348.7|188218.7|2
1735792970000|2025-01-02 04:42:50|188349.7|188219.7|188360.8|188230.8|188361.8|188231.8|188349.7|188219.7|4
1735792980000|2025-01-02 04:43:00|188395.7|188194.8|188395.1|188194.3|188395.7|188230.5|188360.5|188194.3|4
1735792990000|2025-01-02 04:43:10|188365.6|188235.6|188367.9|188237.9|188368.6|188238.6|188364.9|188234.9|7
1735793000000|2025-01-02 04:43:20|188366.7|188236.7|188365.9|188235.9|188366.7|188236.7|188362.2|188232.2|4
1735793010000|2025-01-02 04:43:30|188360.9|188230.9|188360.9|188230.9|188360.9|188230.9|188360.9|188230.9|1
1735793020000|2025-01-02 04:43:40|188361.9|188231.9|188362|188232|188362.2|188232.2|188361.9|188231.9|3
1735793030000|2025-01-02 04:43:50|188363.1|188233.1|188360.5|188230.5|188368.8|188238.8|188359.9|188229.9|6
1735793040000|2025-01-02 04:44:00|188361.1|188231.1|188359.5|188229.5|188392.4|188232.3|188359|188192|9
1735793050000|2025-01-02 04:44:10|188360.7|188230.7|188360.7|188230.7|188360.7|188230.7|188360.7|188230.7|1
1735793060000|2025-01-02 04:44:20|188365.5|188235.5|188357.2|188227.2|188365.7|188235.7|188346.3|188216.3|10
1735793070000|2025-01-02 04:44:30|188358.7|188228.7|188355.8|188225.8|188359.8|188229.8|188355.8|188225.8|6
1735793080000|2025-01-02 04:44:40|188356.9|188226.9|188396.7|188181.5|188396.7|188226.9|188356.9|188181.5|4
1735793090000|2025-01-02 04:44:50|188390.3|188185|188390.3|188185|188390.3|188185|188390.3|188185|1
1735793100000|2025-01-02 04:45:00|188389.1|188183.8|188393.2|188187.9|188393.8|188188.5|188389.1|188183.8|3
1735793110000|2025-01-02 04:45:10|188395.1|188189.8|188422.5|188143.9|188422.5|188190.6|188394.8|188143.9|7
1735793120000|2025-01-02 04:45:20|188444.9|188126.8|188349.5|188219.5|188444.9|188219.5|188349.5|188126.8|16
1735793130000|2025-01-02 04:45:30|188349.2|188219.2|188354.8|188224.8|188390.7|188224.8|188349.2|188190|10
1735793140000|2025-01-02 04:45:40|188354.4|188224.4|188391.5|188184.7|188391.5|188224.4|188354.4|188184.2|4
1735793150000|2025-01-02 04:45:50|188391|188184.2|188389.5|188185.7|188391|188185.7|188389.5|188184.2|2
1735793160000|2025-01-02 04:46:00|188391|188187.5|188401.5|188197.7|188401.5|188197.7|188391|188187.5|3
1735793170000|2025-01-02 04:46:10|188370.4|188240.4|188391.7|188139.2|188391.7|188240.4|188355.4|188134.4|9
1735793180000|2025-01-02 04:46:20|188394.5|188142|188395.1|188142.5|188395.1|188173.9|188371.4|188142|18
1735793190000|2025-01-02 04:46:30|188395.5|188143|188376.3|188159|188395.5|188159|188375.5|188143|10
1735793200000|2025-01-02 04:46:40|188373.6|188164.8|188367.4|188161.6|188373.6|188164.8|188367.4|188161.1|5
1735793210000|2025-01-02 04:46:50|188367.2|188161.8|188370.4|188162|188370.4|188164|188362.5|188157.6|12
1735793220000|2025-01-02 04:47:00|188369.7|188161.4|188368.7|188163.4|188372.6|188165.8|188367.3|188160.5|10
1735793230000|2025-01-02 04:47:10|188331.4|188201.4|188371.6|188166.7|188371.6|188201.4|188311.7|188155.2|10
1735793240000|2025-01-02 04:47:20|188366.5|188161.7|188358.8|188154|188366.6|188161.8|188358.3|188153.5|4
1735793250000|2025-01-02 04:47:30|188358.3|188154.5|188344|188138.5|188359.3|188155.5|188344|188138.5|6
1735793260000|2025-01-02 04:47:40|188344.6|188139.3|188347.4|188142.4|188348.2|188142.9|188344.6|188139.3|6
1735793270000|2025-01-02 04:47:50|188346.9|188142.9|188312.5|188182.5|188346.9|188184.7|188307.2|188142.9|7
1735793280000|2025-01-02 04:48:00|188312.9|188182.9|188312.9|188182.9|188312.9|188182.9|188312.9|188182.9|1
1735793290000|2025-01-02 04:48:10|188313.9|188183.9|188355.7|188152.4|188355.7|188189|188313.9|188152.4|4
1735793310000|2025-01-02 04:48:30|188355.2|188151.9|188352.3|188148.9|188358.1|188153.8|188352.3|188148.9|6
1735793320000|2025-01-02 04:48:40|188353.9|188150.5|188313.9|188183.9|188354|188185.6|188313.9|188150.5|4
1735793330000|2025-01-02 04:48:50|188306.7|188176.7|188319.8|188189.8|188325.6|188195.6|188306.7|188176.7|5
1735793340000|2025-01-02 04:49:00|188320.5|188190.5|188318.3|188188.3|188320.5|188190.5|188318.3|188188.3|2
1735793350000|2025-01-02 04:49:10|188354.4|188151.1|188354.4|188151.1|188354.4|188151.1|188354.4|188151.1|1
1735793360000|2025-01-02 04:49:20|188355.1|188151.8|188346.5|188141.7|188355.1|188151.8|188340.8|188136.9|7
1735793370000|2025-01-02 04:49:30|188346|188142.2|188350.7|188146.4|188367|188158.2|188346|188142.2|4
1735793380000|2025-01-02 04:49:40|188312.7|188182.7|188312.7|188182.7|188312.7|188182.7|188312.7|188182.7|1
1735793400000|2025-01-02 04:50:00|188351|188147.7|188351|188147.7|188351|188147.7|188351|188147.7|1
1735793410000|2025-01-02 04:50:10|188349.7|188146.4|188342.1|188134.2|188349.7|188146.4|188342.1|188134.2|2
1735793420000|2025-01-02 04:50:20|188351.1|188147.8|188304.2|188087|188351.1|188147.8|188296.8|188085.5|9
1735793430000|2025-01-02 04:50:30|188303.7|188088.4|188301.4|188090.6|188305.2|188090.6|188301.4|188088.1|11
1735793440000|2025-01-02 04:50:40|188300.9|188091.1|188300.9|188092.1|188301.9|188092.1|188299.9|188091.1|6
1735793450000|2025-01-02 04:50:50|188304.2|188092.6|188302.6|188096.8|188304.2|188097.8|188302.6|188092.6|7
1735793460000|2025-01-02 04:51:00|188267.2|188137.2|188307.4|188103.1|188307.4|188137.2|188267.2|188101.9|3
1735793470000|2025-01-02 04:51:10|188306.6|188102.3|188306.6|188102.8|188306.6|188102.8|188306.6|188102.3|2
1735793480000|2025-01-02 04:51:20|188301.9|188098.1|188304.6|188100.8|188305.4|188101.8|188288.9|188080.1|9
1735793490000|2025-01-02 04:51:30|188305.5|188101.8|188305.3|188101.5|188305.5|188101.8|188304.6|188100.9|5
1735793500000|2025-01-02 04:51:40|188304.7||188304.7||188304.7||188304.7||1
1735793510000|2025-01-02 04:51:50|188270.4|188140.4|188270.4|188140.4|188270.4|188140.4|188270.4|188140.4|1
1735793520000|2025-01-02 04:52:00|188269.4|188139.4|188270.2|188140.2|188270.2|188140.2|188269.4|188139.4|2
1735793530000|2025-01-02 04:52:10|188304.8|188101.6|188304.8|188101.6|188304.8|188101.6|188304.8|188101.6|1
1735793540000|2025-01-02 04:52:20|188305.5|188102.2|188313.1|188109.3|188313.7|188110.4|188305.5|188102.2|4
1735793550000|2025-01-02 04:52:30|188313.8|188110|188307.1|188103.8|188313.8|188110|188303.3|188100|11
1735793570000|2025-01-02 04:52:50|188273.2|188143.2|188326.8|188122.5|188326.8|188144.6|188273.2|188109.7|5
1735793580000|2025-01-02 04:53:00|188326.3||188326.3||188326.3||188326.3||1
1735793600000|2025-01-02 04:53:20|188290.5|188160.5|188290.6|188160.6|188290.6|188160.6|188289.6|188159.6|3
1735793620000|2025-01-02 04:53:40|188326.4|188123.1|188327|188123.2|188327|188123.7|188326.4|188123.1|3
1735793630000|2025-01-02 04:53:50|188326.4|188122.6|188323.9|188120.6|188326.4|188122.6|188323.9|188120.6|3
1735793640000|2025-01-02 04:54:00|188324.8|188121.5|188324.8|188121.5|188324.8|188121.5|188324.8|188121.5|1
1735793650000|2025-01-02 04:54:10|188325.3|188122|188289.1|188159.1|188325.3|188159.1|188289.1|188122|2
1735793660000|2025-01-02 04:54:20|188288.2|188158.2|188287.2|188157.2|188288.2|188158.2|188287.2|188157.2|2
1735793670000|2025-01-02 04:54:30|188288.2|188158.2|188288.2|188158.2|188288.2|188158.2|188288.2|188158.2|1
1735793680000|2025-01-02 04:54:40|188323|188119.7|188323.5|188119.7|188323.5|188119.7|188323|188119.7|2
1735793690000|2025-01-02 04:54:50|188284.7|188154.7|188284.7|188154.7|188284.7|188154.7|188284.7|188154.7|1
1735793700000|2025-01-02 04:55:00|188285.2|188155.2|188280.3|188150.3|188285.7|188155.7|188280.3|188150.3|8
1735793710000|2025-01-02 04:55:10|188279.8|188149.8|188277.6|188147.6|188279.8|188149.8|188276.8|188146.8|4
1735793720000|2025-01-02 04:55:20|188277.4|188147.4|188279.4|188149.4|188279.8|188149.8|188277.4|188147.4|3
1735793730000|2025-01-02 04:55:30|188279.6|188149.6|188280.7|188150.7|188280.7|188150.7|188279.6|188149.6|3
1735793740000|2025-01-02 04:55:40|188280|188150|188280|188150|188280|188150|188280|188150|1
1735793750000|2025-01-02 04:55:50|188279.5|188149.5|188280.3|188150.3|188280.3|188150.3|188279.3|188149.3|4
1735793760000|2025-01-02 04:56:00|188281.7|188151.7|188281.3|188151.3|188281.7|188151.7|188280.7|188150.7|3
1735793770000|2025-01-02 04:56:10|188280.5|188150.5|188279.7|188149.7|188280.5|188150.5|188279.7|188149.7|3
1735793780000|2025-01-02 04:56:20|188280.2|188150.2|188280.2|188150.2|188280.2|188150.2|188280.2|188150.2|1
1735793800000|2025-01-02 04:56:40|188280.6|188150.6|188280.9|188150.9|188282.1|188152.1|188280.6|188150.6|3
1735793810000|2025-01-02 04:56:50|188281.3|188151.3|188280.9|188150.9|188281.3|188151.3|188280.9|188150.9|2
1735793820000|2025-01-02 04:57:00|188281.1|188151.1|188281.8|188151.8|188281.8|188151.8|188280.7|188150.7|6
1735793840000|2025-01-02 04:57:20|188285|188155|188297.4|188167.4|188297.4|188167.4|188285|188155|6
1735793850000|2025-01-02 04:57:30|188297.3|188167.3|188297.3|188167.3|188297.3|188167.3|188297.3|188167.3|1
1735793860000|2025-01-02 04:57:40|188291.6|188161.6|188282|188152|188291.6|188161.6|188281.8|188151.8|4
1735793870000|2025-01-02 04:57:50|188281.8|188151.8|188282|188152|188282|188152|188281.8|188151.8|2
1735793880000|2025-01-02 04:58:00|188278.9|188148.9|188278.9|188148.9|188278.9|188148.9|188278.9|188148.9|1
1735793900000|2025-01-02 04:58:20|188278.7|188148.7|188278.7|188148.7|188278.7|188148.7|188278.7|188148.7|1
1735793910000|2025-01-02 04:58:30|188281|188151|188281|188151|188281|188151|188281|188151|1
1735793940000|2025-01-02 04:59:00|188280.3|188150.3|188279.9|188149.9|188280.3|188150.3|188279.9|188149.9|2
1735793950000|2025-01-02 04:59:10|188280.3|188150.3|188280.3|188150.3|188280.3|188150.3|188280.3|188150.3|1
1735793960000|2025-01-02 04:59:20|188280.1|188150.1|188280.1|188150.1|188280.1|188150.1|188280.1|188150.1|1
1735793970000|2025-01-02 04:59:30|188280.6|188150.6|188280.3|188150.3|188280.6|188150.6|188280.3|188150.3|2
1735793980000|2025-01-02 04:59:40|188280.9|188150.9|188280.9|188150.9|188280.9|188150.9|188280.9|188150.9|1
1735793990000|2025-01-02 04:59:50|188281.7|188151.7|188280.9|188150.9|188283.7|188153.7|188280.9|188150.9|4
1735794000000|2025-01-02 05:00:00|188281.1|188151.1|188278.9|188148.9|188281.1|188151.1|188278.3|188148.3|10
1735794020000|2025-01-02 05:00:20|188279.6|188149.6|188280.6|188150.6|188280.6|188150.6|188279.6|188149.6|2
1735794030000|2025-01-02 05:00:30|188280.2|188150.2|188280.3|188150.3|188280.3|188150.3|188280.2|188150.2|2
1735794040000|2025-01-02 05:00:40|188280.8|188150.8|188283.4|188153.4|188283.6|188153.6|188280.8|188150.8|3
1735794050000|2025-01-02 05:00:50|188281.8|188151.8|188281.8|188151.8|188281.8|188151.8|188281.8|188151.8|1
1735794060000|2025-01-02 05:01:00|188281.9|188151.9|188278.2|188148.2|188281.9|188151.9|188278|188148|4
1735794070000|2025-01-02 05:01:10|188277.9|188147.9|188277.5|188147.5|188277.9|188147.9|188277.5|188147.5|4
1735794080000|2025-01-02 05:01:20|188277.8|188147.8|188278.8|188148.8|188292.8|188162.8|188277.8|188147.8|8
1735794100000|2025-01-02 05:01:40|188278.7|188148.7|188278.9|188148.9|188278.9|188148.9|188278.7|188148.7|2
1735794110000|2025-01-02 05:01:50|188279|188149|188278.8|188148.8|188279|188149|188278.8|188148.8|2
1735794120000|2025-01-02 05:02:00|188281.3|188151.3|188278.5|188148.5|188281.3|188151.3|188277.9|188147.9|9
1735794130000|2025-01-02 05:02:10|188277.8|188147.8|188279.2|188149.2|188279.2|188149.2|188277.8|188147.8|4
1735794140000|2025-01-02 05:02:20|188277.9|188147.9|188273.3|188143.3|188277.9|188147.9|188273.3|188143.3|5
1735794150000|2025-01-02 05:02:30|188274.4|188144.4|188280.9|188150.9|188282.1|188152.1|188274.2|188144.2|8
1735794160000|2025-01-02 05:02:40|188281.5|188151.5|188281.7|188151.7|188281.7|188151.7|188281.5|188151.5|2
1735794170000|2025-01-02 05:02:50|188281.5|188151.5|188286.6|188156.6|188286.6|188156.6|188281.5|188151.5|4
1735794180000|2025-01-02 05:03:00|188286.7|188156.7|188284.2|188154.2|188286.7|188156.7|188284.2|188154.2|6
1735794190000|2025-01-02 05:03:10|188284.6|188154.6|188272.7|188142.7|188284.6|188154.6|188272.7|188142.7|5
1735794200000|2025-01-02 05:03:20|188285.8|188155.8|188285.4|188155.4|188285.8|188155.8|188285.4|188155.4|2
1735794210000|2025-01-02 05:03:30|188283|188153|188278.4|188148.4|188283|188153|188278.2|188148.2|5
1735794220000|2025-01-02 05:03:40|188277.8|188147.8|188277.8|188147.8|188277.8|188147.8|188277.8|188147.8|1
1735794230000|2025-01-02 05:03:50|188280.8|188150.8|188281|188151|188281|188151|188280.8|188150.8|2
1735794240000|2025-01-02 05:04:00|188280.4|188150.4|188279.8|188149.8|188280.9|188150.9|188279.8|188149.8|5
1735794250000|2025-01-02 05:04:10|188279.2|188149.2|188279.5|188149.5|188279.5|188149.5|188279.2|188149.2|2
1735794260000|2025-01-02 05:04:20|188280.2|188150.2|188287.6|188157.6|188288.8|188158.8|188280.2|188150.2|7
1735794270000|2025-01-02 05:04:30|188287.4|188157.4|188287.1|188157.1|188287.6|188157.6|188286.9|188156.9|4
1735794280000|2025-01-02 05:04:40|188286.7|188156.7|188285.1|188155.1|188286.7|188156.7|188285.1|188155.1|2
1735794290000|2025-01-02 05:04:50|188285.3|188155.3|188286.5|188156.5|188286.5|188156.5|188285.3|188155.3|2
1735794300000|2025-01-02 05:05:00|188299.8|188169.8|188298.6|188168.6|188299.8|188169.8|188294.5|188164.5|4
1735794310000|2025-01-02 05:05:10|188299.2|188169.2|188295.8|188165.8|188299.2|188169.2|188295.8|188165.8|4
1735794320000|2025-01-02 05:05:20|188296.4|188166.4|188296.8|188166.8|188296.8|188166.8|188296.4|188166.4|2
1735794340000|2025-01-02 05:05:40|188300.8|188170.8|188300.8|188170.8|188300.8|188170.8|188300.8|188170.8|1
1735794350000|2025-01-02 05:05:50|188302.8|188172.8|188307.3|188177.3|188316.2|188186.2|188302.8|188172.8|8
1735794360000|2025-01-02 05:06:00|188307.8|188177.8|188308|188178|188308|188178|188307.8|188177.8|4
1735794370000|2025-01-02 05:06:10|188307.3|188177.3|188294|188164|188307.3|188177.3|188294|188164|6
1735794390000|2025-01-02 05:06:30|188294.8|188164.8|188295.1|188165.1|188295.1|188165.1|188294.7|188164.7|4
1735794400000|2025-01-02 05:06:40|188294.7|188164.7|188307.8|188177.8|188308.5|188178.5|188294.7|188164.7|6
1735794410000|2025-01-02 05:06:50|188307|188177|188300|188170|188307|188177|188300|188170|2
1735794420000|2025-01-02 05:07:00|188300.9|188170.9|188301|188171|188304.4|188174.4|188300.9|188170.9|3
1735794430000|2025-01-02 05:07:10|188302.5|188172.5|188302.5|188172.5|188302.5|188172.5|188302.5|188172.5|1
1735794440000|2025-01-02 05:07:20|188305.3|188175.3|188305.3|188175.3|188305.3|188175.3|188305.3|188175.3|1
1735794460000|2025-01-02 05:07:40|188309.7|188179.7|188326.2|188196.2|188334.1|188204.1|188307.5|188177.5|14
1735794470000|2025-01-02 05:07:50|188326.8|188196.8|188309.1|188179.1|188326.8|188196.8|188303.7|188173.7|3
1735794480000|2025-01-02 05:08:00|188309.3|188179.3|188309.1|188179.1|188309.3|188179.3|188309.1|188179.1|2
1735794490000|2025-01-02 05:08:10|188307.5|188177.5|188308.2|188178.2|188308.2|188178.2|188307.5|188177.5|4
1735794510000|2025-01-02 05:08:30|188313.8|188183.8|188313.8|188183.8|188313.8|188183.8|188313.8|188183.8|1
1735794520000|2025-01-02 05:08:40|188318.4|188188.4|188312.9|188182.9|188323.3|188193.3|188307.7|188177.7|9
1735794530000|2025-01-02 05:08:50|188312|188182|188312|188182|188312|188182|188312|188182|1
1735794540000|2025-01-02 05:09:00|188312.4|188182.4|188311.7|188181.7|188319.5|188189.5|188311.7|188181.7|8
1735794560000|2025-01-02 05:09:20|188311|188181|188308.5|188178.5|188314.7|188184.7|188308.5|188178.5|4
1735794580000|2025-01-02 05:09:40|188306.6|188176.6|188320.3|188190.3|188322|188192|188306.6|188176.6|5
1735794590000|2025-01-02 05:09:50|188316.8|188186.8|188322.2|188192.2|188334.3|188204.3|188313.2|188183.2|9
1735794600000|2025-01-02 05:10:00|188320|188190|188309.1|188179.1|188320|188190|188308.9|188178.9|4
1735794610000|2025-01-02 05:10:10|188308.9|188178.9|188308.6|188178.6|188309.1|188179.1|188308.4|188178.4|4
1735794620000|2025-01-02 05:10:20|188308.4|188178.4|188308.4|188178.4|188308.4|188178.4|188308.4|188178.4|1
1735794630000|2025-01-02 05:10:30|188310.1|188180.1|188310.1|188180.1|188310.1|188180.1|188310.1|188180.1|1
1735794640000|2025-01-02 05:10:40|188310.4|188180.4|188305.1|188175.1|188310.4|188180.4|188303.1|188173.1|4
1735794650000|2025-01-02 05:10:50|188305.8|188175.8|188310.5|188180.5|188313.1|188183.1|188305.8|188175.8|5
1735794660000|2025-01-02 05:11:00|188309.4|188179.4|188298|188168|188309.4|188179.4|188298|188168|2
1735794670000|2025-01-02 05:11:10|188297.9|188167.9|188298|188168|188298|188168|188297.8|188167.8|3
1735794680000|2025-01-02 05:11:20|188297.9|188167.9|188297.8|188167.8|188298|188168|188297.8|188167.8|3
1735794700000|2025-01-02 05:11:40|188298.9|188168.9|188296.5|188166.5|188298.9|188168.9|188296.5|188166.5|2
1735794710000|2025-01-02 05:11:50|188299.1|188169.1|188299.1|188169.1|188299.1|188169.1|188299.1|188169.1|1
1735794720000|2025-01-02 05:12:00|188296.6|188166.6|188293.5|188163.5|188296.6|188166.6|188293.5|188163.5|2
1735794730000|2025-01-02 05:12:10|188303.9|188173.9|188300.9|188170.9|188304.4|188174.4|188300.9|188170.9|5
1735794740000|2025-01-02 05:12:20|188299.8|188169.8|188296.4|188166.4|188299.8|188169.8|188294.1|188164.1|4
1735794750000|2025-01-02 05:12:30|188296.7|188166.7|188296.4|188166.4|188296.7|188166.7|188296.4|188166.4|2
1735794760000|2025-01-02 05:12:40|188296.8|188166.8|188296.8|188166.8|188296.8|188166.8|188296.8|188166.8|1
1735794770000|2025-01-02 05:12:50|188296.7|188166.7|188297.3|188167.3|188297.3|188167.3|188296.7|188166.7|2
1735794780000|2025-01-02 05:13:00|188297.5|188167.5|188297.5|188167.5|188297.5|188167.5|188297.5|188167.5|1
1735794790000|2025-01-02 05:13:10|188296.3|188166.3|188296.3|188166.3|188296.3|188166.3|188296.3|188166.3|1
1735794800000|2025-01-02 05:13:20|188296.8|188166.8|188296.8|188166.8|188296.8|188166.8|188296.8|188166.8|1
1735794810000|2025-01-02 05:13:30|188299.9|188169.9|188315.1|188185.1|188318.3|188188.3|188299.9|188169.9|4
1735794820000|2025-01-02 05:13:40|188313.9|188183.9|188299.8|188169.8|188314|188184|188299.7|188169.7|4
1735794830000|2025-01-02 05:13:50|188300.7|188170.7|188300.2|188170.2|188300.7|188170.7|188300.2|188170.2|2
1735794840000|2025-01-02 05:14:00|188303.3|188173.3|188299.4|188169.4|188303.3|188173.3|188299.4|188169.4|3
1735794850000|2025-01-02 05:14:10|188299.5|188169.5|188299.5|188169.5|188299.5|188169.5|188299.5|188169.5|1
1735794870000|2025-01-02 05:14:30|188299.6|188169.6|188306.1|188176.1|188306.5|188176.5|188299.6|188169.6|6
1735794880000|2025-01-02 05:14:40|188305|188175|188301.7|188171.7|188305|188175|188301.5|188171.5|3
1735794890000|2025-01-02 05:14:50|188301.5|188171.5|188301.5|188171.5|188301.5|188171.5|188301.5|188171.5|1
1735794900000|2025-01-02 05:15:00|188298.7|188168.7|188293.8|188163.8|188298.7|188168.7|188287.9|188157.9|5
1735794910000|2025-01-02 05:15:10|188293.6|188163.6|188293.6|188163.6|188293.6|188163.6|188293.6|188163.6|1
1735794930000|2025-01-02 05:15:30|188292.9|188162.9|188310.9|188180.9|188311.9|188181.9|188292.9|188162.9|4
1735794940000|2025-01-02 05:15:40|188310.7|188180.7|188310.7|188180.7|188310.7|188180.7|188310.7|188180.7|1
1735794950000|2025-01-02 05:15:50|188310.9|188180.9|188310.9|188180.9|188310.9|188180.9|188310.9|188180.9|1
1735794960000|2025-01-02 05:16:00|188310.7|188180.7|188301.4|188171.4|188310.7|188180.7|188301.4|188171.4|2
1735794970000|2025-01-02 05:16:10|188300.6|188170.6|188300.9|188170.9|188300.9|188170.9|188300.6|188170.6|2
1735794990000|2025-01-02 05:16:30|188299.4|188169.4|188299.4|188169.4|188299.4|188169.4|188299.4|188169.4|1
1735795010000|2025-01-02 05:16:50|188298.4|188168.4|188298.4|188168.4|188298.4|188168.4|188298.4|188168.4|1
1735795020000|2025-01-02 05:17:00|188302|188172|188302|188172|188302|188172|188302|188172|1
1735795030000|2025-01-02 05:17:10|188300.9|188170.9|188308.4|188178.4|188309|188179|188300.9|188170.9|5
1735795040000|2025-01-02 05:17:20|188309.2|188179.2|188308.3|188178.3|188309.5|188179.5|188308.1|188178.1|5
1735795060000|2025-01-02 05:17:40|188312.3|188182.3|188296.2|188166.2|188312.3|188182.3|188296.2|188166.2|2
1735795070000|2025-01-02 05:17:50|188289.4|188159.4|188293.5|188163.5|188293.5|188163.5|188289.4|188159.4|2
1735795080000|2025-01-02 05:18:00|188293.1|188163.1|188293.1|188163.1|188293.1|188163.1|188293.1|188163.1|1
1735795090000|2025-01-02 05:18:10|188293.8|188163.8|188293.8|188163.8|188293.8|188163.8|188293.8|188163.8|1
1735795110000|2025-01-02 05:18:30|188297|188167|188297|188167|188297|188167|188297|188167|1
1735795120000|2025-01-02 05:18:40|188294.5|188164.5|188294.1|188164.1|188294.5|188164.5|188283.1|188153.1|10
1735795130000|2025-01-02 05:18:50|188291|188161|188295|188165|188295|188165|188291|188161|3
1735795140000|2025-01-02 05:19:00|188294.8|188164.8|188295.8|188165.8|188295.8|188165.8|188291.8|188161.8|4
1735795150000|2025-01-02 05:19:10|188294.8|188164.8|188284.5|188154.5|188294.8|188164.8|188283.6|188153.6|15
1735795160000|2025-01-02 05:19:20|188284.7|188154.7|188289.2|188159.2|188292.6|188162.6|188284.7|188154.7|10
1735795170000|2025-01-02 05:19:30|188283.9|188153.9|188282.2|188152.2|188287.9|188157.9|188280.4|188150.4|15
1735795180000|2025-01-02 05:19:40|188286.3|188156.3|188283.8|188153.8|188286.8|188156.8|188282.9|188152.9|12
1735795190000|2025-01-02 05:19:50|188286.9|188156.9|188282.6|188152.6|188288.4|188158.4|188281.4|188151.4|14
1735795200000|2025-01-02 05:20:00|188282.5|188152.5|188281.7|188151.7|188287|188157|188280.8|188150.8|16
1735795210000|2025-01-02 05:20:10|188281.5|188151.5|188283.7|188153.7|188295.6|188165.6|188280.7|188150.7|23
1735795220000|2025-01-02 05:20:20|188287.3|188157.3|188285|188155|188294.3|188164.3|188282.5|188152.5|20
1735795230000|2025-01-02 05:20:30|188285.4|188155.4|188285.9|188155.9|188285.9|188155.9|188285.1|188155.1|4
1735795240000|2025-01-02 05:20:40|188285.7|188155.7|188293.3|188163.3|188293.3|188163.3|188285.7|188155.7|5
1735795250000|2025-01-02 05:20:50|188292.8|188162.8|188292.8|188162.8|188292.8|188162.8|188292.8|188162.8|1
1735795260000|2025-01-02 05:21:00|188293|188163|188284.7|188154.7|188293|188163|188284.7|188154.7|5
1735795270000|2025-01-02 05:21:10|188290.7|188160.7|188288|188158|188290.7|188160.7|188287.3|188157.3|4
1735795280000|2025-01-02 05:21:20|188287.4|188157.4|188292.1|188162.1|188292.1|188162.1|188287.4|188157.4|4
1735795290000|2025-01-02 05:21:30|188292.6|188162.6|188295.3|188165.3|188296.9|188166.9|188292.6|188162.6|4
1735795300000|2025-01-02 05:21:40|188291.5|188161.5|188292.8|188162.8|188293.8|188163.8|188285.3|188155.3|6
1735795310000|2025-01-02 05:21:50|188301.3|188171.3|188300.8|188170.8|188301.3|188171.3|188300.8|188170.8|2
1735795320000|2025-01-02 05:22:00|188301.5|188171.5|188297.9|188167.9|188301.5|188171.5|188297.9|188167.9|10
1735795330000|2025-01-02 05:22:10|188302.1|188172.1|188299.6|188169.6|188302.3|188172.3|188299.6|188169.6|3
1735795350000|2025-01-02 05:22:30|188299.5|188169.5|188291.2|188161.2|188299.5|188169.5|188285.9|188155.9|5
1735795360000|2025-01-02 05:22:40|188288.3|188158.3|188292.7|188162.7|188293.1|188163.1|188287.8|188157.8|7
1735795370000|2025-01-02 05:22:50|188289.3|188159.3|188288.8|188158.8|188292.4|188162.4|188288.8|188158.8|5
1735795380000|2025-01-02 05:23:00|188287.8|188157.8|188289.8|188159.8|188289.8|188159.8|188287.8|188157.8|3
1735795390000|2025-01-02 05:23:10|188289.6|188159.6|188289.6|188159.6|188289.6|188159.6|188289.6|188159.6|1
1735795400000|2025-01-02 05:23:20|188289.7|188159.7|188289.7|188159.7|188289.7|188159.7|188289.7|188159.7|1
1735795410000|2025-01-02 05:23:30|188291.6|188161.6|188294.9|188164.9|188299.4|188169.4|188291.6|188161.6|9
1735795420000|2025-01-02 05:23:40|188294.7|188164.7|188296.7|188166.7|188297.8|188167.8|188294.7|188164.7|5
1735795430000|2025-01-02 05:23:50|188295.7|188165.7|188294.1|188164.1|188295.7|188165.7|188293.9|188163.9|4
1735795440000|2025-01-02 05:24:00|188291.5|188161.5|188295.2|188165.2|188295.2|188165.2|188291.5|188161.5|3
1735795450000|2025-01-02 05:24:10|188295|188165|188295|188165|188295|188165|188295|188165|1
1735795460000|2025-01-02 05:24:20|188293.6|188163.6|188290.3|188160.3|188293.6|188163.6|188290.3|188160.3|2
1735795470000|2025-01-02 05:24:30|188292.7|188162.7|188299.8|188169.8|188303.9|188173.9|188292.7|188162.7|5
1735795480000|2025-01-02 05:24:40|188305.4|188175.4|188293|188163|188307.6|188177.6|188293|188163|5
1735795490000|2025-01-02 05:24:50|188293.6|188163.6|188295.1|188165.1|188298.5|188168.5|188293.6|188163.6|4
1735795500000|2025-01-02 05:25:00|188293.9|188163.9|188285.9|188155.9|188293.9|188163.9|188283.4|188153.4|6
1735795510000|2025-01-02 05:25:10|188286.9|188156.9|188287.6|188157.6|188287.6|188157.6|188286.9|188156.9|2
1735795520000|2025-01-02 05:25:20|188288.4|188158.4|188302.8|188172.8|188303.1|188173.1|188288.4|188158.4|4
1735795530000|2025-01-02 05:25:30|188303.4|188173.4|188302.3|188172.3|188303.4|188173.4|188302.3|188172.3|2
1735795540000|2025-01-02 05:25:40|188301.3|188171.3|188303.5|188173.5|188303.8|188173.8|188300.1|188170.1|6
1735795550000|2025-01-02 05:25:50|188302.5|188172.5|188301.7|188171.7|188302.8|188172.8|188301.7|188171.7|3
1735795560000|2025-01-02 05:26:00|188306.2|188176.2|188302.4|188172.4|188308.5|188178.5|188302.4|188172.4|7
1735795570000|2025-01-02 05:26:10|188303.2|188173.2|188305.7|188175.7|188305.7|188175.7|188303.2|188173.2|2
1735795580000|2025-01-02 05:26:20|188305|188175|188301.1|188171.1|188305|188175|188301|188171|3
1735795590000|2025-01-02 05:26:30|188295.6|188165.6|188305|188175|188308.2|188178.2|188295.6|188165.6|7
1735795600000|2025-01-02 05:26:40|188303.3|188173.3|188303.5|188173.5|188303.6|188173.6|188303.3|188173.3|3
1735795620000|2025-01-02 05:27:00|188303.6|188173.6|188308.9|188178.9|188308.9|188178.9|188303.6|188173.6|2
1735795650000|2025-01-02 05:27:30|188303.2|188173.2|188303.2|188173.2|188303.2|188173.2|188303.2|188173.2|1
1735795670000|2025-01-02 05:27:50|188302|188172|188293.3|188163.3|188302|188172|188291.2|188161.2|6
1735795690000|2025-01-02 05:28:10|188296.4|188166.4|188307.2|188177.2|188307.5|188177.5|188296.4|188166.4|4
1735795700000|2025-01-02 05:28:20|188307.5|188177.5|188305.9|188175.9|188307.5|188177.5|188305.9|188175.9|2
1735795710000|2025-01-02 05:28:30|188304.5|188174.5|188304|188174|188304.5|188174.5|188304|188174|2
1735795720000|2025-01-02 05:28:40|188304.4|188174.4|188304.4|188174.4|188304.4|188174.4|188304.4|188174.4|1
1735795730000|2025-01-02 05:28:50|188303.2|188173.2|188293.9|188163.9|188303.2|188173.2|188293.3|188163.3|3
1735795740000|2025-01-02 05:29:00|188293.8|188163.8|188288.2|188158.2|188293.8|188163.8|188288.2|188158.2|3
1735795750000|2025-01-02 05:29:10|188291.8|188161.8|188290.3|188160.3|188291.8|188161.8|188290.3|188160.3|2
1735795760000|2025-01-02 05:29:20|188288|188158|188288.2|188158.2|188288.2|188158.2|188288|188158|2
1735795770000|2025-01-02 05:29:30|188288|188158|188288|188158|188288|188158|188288|188158|1
1735795780000|2025-01-02 05:29:40|188296|188166|188293.5|188163.5|188296|188166|188293.5|188163.5|2
1735795790000|2025-01-02 05:29:50|188280.7|188150.7|188278.3|188148.3|188280.7|188150.7|188278.3|188148.3|3
1735795800000|2025-01-02 05:30:00|188277.4|188147.4|188281.2|188151.2|188283.8|188153.8|188277.4|188147.4|14
1735795820000|2025-01-02 05:30:20|188281.1|188151.1|188287|188157|188293.8|188163.8|188281.1|188151.1|15
1735795830000|2025-01-02 05:30:30|188284.6|188154.6|188284|188154|188289.2|188159.2|188283.3|188153.3|12
1735795840000|2025-01-02 05:30:40|188287|188157|188286.4|188156.4|188289.2|188159.2|188282.7|188152.7|9
1735795850000|2025-01-02 05:30:50|188281.5|188151.5|188283.2|188153.2|188283.9|188153.9|188280.4|188150.4|9
1735795860000|2025-01-02 05:31:00|188282.4|188152.4|188282.4|188152.4|188282.4|188152.4|188282.4|188152.4|1
1735795870000|2025-01-02 05:31:10|188285.1|188155.1|188296.6|188166.6|188299.2|188169.2|188285.1|188155.1|9
1735795880000|2025-01-02 05:31:20|188293.9|188163.9|188292.8|188162.8|188293.9|188163.9|188292.8|188162.8|3
1735795900000|2025-01-02 05:31:40|188296.3|188166.3|188296.3|188166.3|188299.3|188169.3|188291.4|188161.4|17
1735795910000|2025-01-02 05:31:50|188300.4|188170.4|188302.9|188172.9|188306.8|188176.8|188300.4|188170.4|3
1735795920000|2025-01-02 05:32:00|188304|188174|188305.1|188175.1|188307.4|188177.4|188302.5|188172.5|8
1735795930000|2025-01-02 05:32:10|188308.6|188178.6|188313.1|188183.1|188313.1|188183.1|188306|188176|5
1735795940000|2025-01-02 05:32:20|188313.2|188183.2|188313.2|188183.2|188313.2|188183.2|188313.2|188183.2|1
1735795950000|2025-01-02 05:32:30|188313.1|188183.1|188305.4|188175.4|188313.1|188183.1|188305.4|188175.4|3
1735795960000|2025-01-02 05:32:40|188305.2|188175.2|188309.4|188179.4|188310.1|188180.1|188305.2|188175.2|4
1735795980000|2025-01-02 05:33:00|188307.9|188177.9|188302.5|188172.5|188307.9|188177.9|188302.5|188172.5|4
1735795990000|2025-01-02 05:33:10|188303.9|188173.9|188303.9|188173.9|188303.9|188173.9|188303.9|188173.9|1
1735796020000|2025-01-02 05:33:40|188302.4|188172.4|188302.4|188172.4|188302.4|188172.4|188302.4|188172.4|1
1735796050000|2025-01-02 05:34:10|188303.9|188173.9|188311.1|188181.1|188311.1|188181.1|188303.9|188173.9|3
1735796070000|2025-01-02 05:34:30|188310.9|188180.9|188310.9|188180.9|188310.9|188180.9|188310.9|188180.9|1
1735796080000|2025-01-02 05:34:40|188295.6|188165.6|188302.1|188172.1|188302.6|188172.6|188295.6|188165.6|7
1735796090000|2025-01-02 05:34:50|188298.1|188168.1|188299.2|188169.2|188299.4|188169.4|188298.1|188168.1|4
1735796100000|2025-01-02 05:35:00|188299.1|188169.1|188299.1|188169.1|188299.1|188169.1|188299.1|188169.1|1
1735796110000|2025-01-02 05:35:10|188289.5|188159.5|188300.4|188170.4|188300.4|188170.4|188289.1|188159.1|8
1735796120000|2025-01-02 05:35:20|188299.3|188169.3|188293.8|188163.8|188299.3|188169.3|188293.6|188163.6|8
1735796130000|2025-01-02 05:35:30|188292.9|188162.9|188305.4|188175.4|188306.5|188176.5|188292.9|188162.9|5
1735796140000|2025-01-02 05:35:40|188312.6|188182.6|188307.7|188177.7|188313|188183|188307.7|188177.7|6
1735796150000|2025-01-02 05:35:50|188307.1|188177.1|188307.1|188177.1|188307.1|188177.1|188307.1|188177.1|1
1735796160000|2025-01-02 05:36:00|188306.7|188176.7|188307|188177|188307|188177|188297.1|188167.1|7
1735796170000|2025-01-02 05:36:10|188308.2|188178.2|188296.5|188166.5|188308.2|188178.2|188296.5|188166.5|7
1735796180000|2025-01-02 05:36:20|188296.9|188166.9|188301.3|188171.3|188301.8|188171.8|188295.4|188165.4|11
1735796190000|2025-01-02 05:36:30|188298.1|188168.1|188302.1|188172.1|188302.1|188172.1|188298.1|188168.1|3
1735796200000|2025-01-02 05:36:40|188299.1|188169.1|188299.1|188169.1|188299.1|188169.1|188299.1|188169.1|1
1735796210000|2025-01-02 05:36:50|188302.1|188172.1|188302.1|188172.1|188302.1|188172.1|188302.1|188172.1|1
1735796220000|2025-01-02 05:37:00|188299.9|188169.9|188301.5|188171.5|188304.9|188174.9|188296.7|188166.7|5
1735796230000|2025-01-02 05:37:10|188300.9|188170.9|188291.2|188161.2|188300.9|188170.9|188291.2|188161.2|5
1735796240000|2025-01-02 05:37:20|188290.8|188160.8|188290.8|188160.8|188290.8|188160.8|188290.8|188160.8|1
1735796250000|2025-01-02 05:37:30|188290.6|188160.6|188285.7|188155.7|188290.6|188160.6|188285.5|188155.5|6
1735796260000|2025-01-02 05:37:40|188285.9|188155.9|188289.3|188159.3|188289.5|188159.5|188284.4|188154.4|11
1735796270000|2025-01-02 05:37:50|188289.1|188159.1|188289.1|188159.1|188289.1|188159.1|188289.1|188159.1|1
1735796300000|2025-01-02 05:38:20|188290.1|188160.1|188290.4|188160.4|188290.4|188160.4|188290.1|188160.1|2
1735796310000|2025-01-02 05:38:30|188293.3|188163.3|188304.7|188174.7|188309.4|188179.4|188293.3|188163.3|7
1735796320000|2025-01-02 05:38:40|188305.4|188175.4|188305.4|188175.4|188305.4|188175.4|188305.4|188175.4|1
1735796340000|2025-01-02 05:39:00|188303.5|188173.5|188297.6|188167.6|188303.5|188173.5|188296.3|188166.3|4
1735796350000|2025-01-02 05:39:10|188300|188170|188311.2|188181.2|188311.4|188181.4|188300|188170|7
1735796360000|2025-01-02 05:39:20|188310.7|188180.7|188311.7|188181.7|188311.7|188181.7|188310.7|188180.7|3
1735796370000|2025-01-02 05:39:30|188311.1|188181.1|188312.8|188182.8|188312.8|188182.8|188311.1|188181.1|3
1735796380000|2025-01-02 05:39:40|188316.1|188186.1|188316.7|188186.7|188316.8|188186.8|188314|188184|8
1735796400000|2025-01-02 05:40:00|188315.4|188185.4|188290.7|188160.7|188315.4|188185.4|188290.7|188160.7|10
1735796410000|2025-01-02 05:40:10|188288.1|188158.1|188283.9|188153.9|188291.8|188161.8|188283.1|188153.1|9
1735796420000|2025-01-02 05:40:20|188284.1|188154.1|188284.1|188154.1|188284.1|188154.1|188284.1|188154.1|1
1735796440000|2025-01-02 05:40:40|188284.3|188154.3|188287.2|188157.2|188287.2|188157.2|188284.3|188154.3|2
1735796460000|2025-01-02 05:41:00|188287.3|188157.3|188297.7|188167.7|188302.8|188172.8|188287.3|188157.3|6
1735796470000|2025-01-02 05:41:10|188297.5|188167.5|188291.9|188161.9|188300.6|188170.6|188290.4|188160.4|8
1735796480000|2025-01-02 05:41:20|188291.7|188161.7|188302.3|188172.3|188307.5|188177.5|188291.7|188161.7|5
1735796490000|2025-01-02 05:41:30|188302.7|188172.7|188306.5|188176.5|188306.5|188176.5|188302.3|188172.3|4
1735796500000|2025-01-02 05:41:40|188306.7|188176.7|188300.1|188170.1|188307.1|188177.1|188300.1|188170.1|4
1735796510000|2025-01-02 05:41:50|188300.6|188170.6|188303.4|188173.4|188308|188178|188300.6|188170.6|4
1735796520000|2025-01-02 05:42:00|188304.1|188174.1|188304|188174|188304.8|188174.8|188303.3|188173.3|5
1735796530000|2025-01-02 05:42:10|188306.6|188176.6|188299.4|188169.4|188306.6|188176.6|188297.9|188167.9|3
1735796540000|2025-01-02 05:42:20|188299.8|188169.8|188301.7|188171.7|188302.8|188172.8|188299.8|188169.8|3
1735796550000|2025-01-02 05:42:30|188303.1|188173.1|188310.1|188180.1|188310.1|188180.1|188303.1|188173.1|2
1735796560000|2025-01-02 05:42:40|188312.8|188182.8|188305.1|188175.1|188312.8|188182.8|188305.1|188175.1|5
1735796570000|2025-01-02 05:42:50|188308.3|188178.3|188305.2|188175.2|188308.5|188178.5|188304.8|188174.8|4
1735796580000|2025-01-02 05:43:00|188305.8|188175.8|188301.7|188171.7|188307.5|188177.5|188301.7|188171.7|4
1735796600000|2025-01-02 05:43:20|188302.4|188172.4|188307|188177|188307.6|188177.6|188302.4|188172.4|4
1735796620000|2025-01-02 05:43:40|188306.8|188176.8|188306.8|188176.8|188306.8|188176.8|188306.8|188176.8|1
1735796630000|2025-01-02 05:43:50|188307.4|188177.4|188306.4|188176.4|188312.4|188182.4|188301.5|188171.5|7
1735796640000|2025-01-02 05:44:00|188307.3|188177.3|188310|188180|188310.2|188180.2|188306.8|188176.8|6
1735796650000|2025-01-02 05:44:10|188310.4|188180.4|188310.4|188180.4|188310.4|188180.4|188310.4|188180.4|1
1735796660000|2025-01-02 05:44:20|188310.9|188180.9|188313.4|188183.4|188315.4|188185.4|188310.9|188180.9|3
1735796670000|2025-01-02 05:44:30|188314|188184|188317.5|188187.5|188317.8|188187.8|188314|188184|3
1735796680000|2025-01-02 05:44:40|188332.3|188202.3|188320.7|188190.7|188344.1|188214.1|188319.3|188189.3|15
1735796690000|2025-01-02 05:44:50|188320.1|188190.1|188320.3|188190.3|188320.3|188190.3|188320.1|188190.1|2
1735796700000|2025-01-02 05:45:00|188320.1|188190.1|188313.4|188183.4|188320.5|188190.5|188306.2|188176.2|7
1735796710000|2025-01-02 05:45:10|188316.4|188186.4|188314.9|188184.9|188316.4|188186.4|188314.2|188184.2|3
1735796720000|2025-01-02 05:45:20|188315.8|188185.8|188318.9|188188.9|188323.5|188193.5|188315.8|188185.8|4
1735796730000|2025-01-02 05:45:30|188319.3|188189.3|188319.3|188189.3|188319.3|188189.3|188319.3|188189.3|1
1735796740000|2025-01-02 05:45:40|188319.1|188189.1|188310.6|188180.6|188319.1|188189.1|188310.6|188180.6|3
1735796750000|2025-01-02 05:45:50|188306.8|188176.8|188319.2|188189.2|188320|188190|188306.5|188176.5|11
1735796760000|2025-01-02 05:46:00|188315.6|188185.6|188315.6|188185.6|188315.6|188185.6|188315.6|188185.6|1
1735796780000|2025-01-02 05:46:20|188314.8|188184.8|188316.6|188186.6|188321|188191|188313.9|188183.9|6
1735796800000|2025-01-02 05:46:40|188316.8|188186.8|188314.5|188184.5|188317.8|188187.8|188314.1|188184.1|6
1735796810000|2025-01-02 05:46:50|188315|188185|188320.4|188190.4|188323.5|188193.5|188315|188185|6
1735796820000|2025-01-02 05:47:00|188320|188190|188315.4|188185.4|188320|188190|188312.3|188182.3|7
1735796830000|2025-01-02 05:47:10|188315.2|188185.2|188314.1|188184.1|188324.8|188194.8|188313.5|188183.5|6
1735796850000|2025-01-02 05:47:30|188313.9|188183.9|188313.9|188183.9|188313.9|188183.9|188313.9|188183.9|1
1735796860000|2025-01-02 05:47:40|188322|188192|188322.5|188192.5|188322.5|188192.5|188321.5|188191.5|3
1735796880000|2025-01-02 05:48:00|188324.9|188194.9|188314.6|188184.6|188324.9|188194.9|188314.1|188184.1|5
1735796900000|2025-01-02 05:48:20|188336.1|188206.1|188324|188194|188343.2|188213.2|188315.6|188185.6|6
1735796910000|2025-01-02 05:48:30|188323.1|188193.1|188318|188188|188323.1|188193.1|188318|188188|3
1735796920000|2025-01-02 05:48:40|188317.9|188187.9|188317.9|188187.9|188317.9|188187.9|188317.9|188187.9|1
1735796930000|2025-01-02 05:48:50|188317.8|188187.8|188318|188188|188321.5|188191.5|188317.8|188187.8|4
1735796940000|2025-01-02 05:49:00|188317.6|188187.6|188308.5|188178.5|188317.6|188187.6|188308.5|188178.5|2
1735796950000|2025-01-02 05:49:10|188305.5|188175.5|188309.4|188179.4|188309.6|188179.6|188303.5|188173.5|5
1735796960000|2025-01-02 05:49:20|188309|188179|188309.2|188179.2|188309.2|188179.2|188305.8|188175.8|4
1735796970000|2025-01-02 05:49:30|188309.4|188179.4|188309.4|188179.4|188309.4|188179.4|188309.4|188179.4|1
1735796980000|2025-01-02 05:49:40|188309.5|188179.5|188309.5|188179.5|188309.5|188179.5|188309.5|188179.5|1
1735796990000|2025-01-02 05:49:50|188309.4|188179.4|188309.4|188179.4|188309.4|188179.4|188309.4|188179.4|1
1735797000000|2025-01-02 05:50:00|188305.7|188175.7|188292.6|188162.6|188305.7|188175.7|188288.4|188158.4|17
1735797010000|2025-01-02 05:50:10|188296.3|188166.3|188291.7|188161.7|188306.6|188176.6|188291.7|188161.7|8
1735797020000|2025-01-02 05:50:20|188292.6|188162.6|188301.9|188171.9|188301.9|188171.9|188292.6|188162.6|14
1735797030000|2025-01-02 05:50:30|188302.2|188172.2|188302.2|188172.2|188302.2|188172.2|188302.2|188172.2|1
1735797040000|2025-01-02 05:50:40|188302.9|188172.9|188310.1|188180.1|188310.1|188180.1|188302.9|188172.9|2
1735797050000|2025-01-02 05:50:50|188309.9|188179.9|188306.7|188176.7|188312.1|188182.1|188295.7|188165.7|7
1735797060000|2025-01-02 05:51:00|188306.3|188176.3|188307.9|188177.9|188316.5|188186.5|188306.3|188176.3|13
1735797070000|2025-01-02 05:51:10|188306.7|188176.7|188308.5|188178.5|188309.4|188179.4|188305.6|188175.6|9
1735797080000|2025-01-02 05:51:20|188309|188179|188310|188180|188312.9|188182.9|188308.3|188178.3|6
1735797090000|2025-01-02 05:51:30|188310.7|188180.7|188315.2|188185.2|188315.2|188185.2|188310|188180|4
1735797100000|2025-01-02 05:51:40|188315.3|188185.3|188315.3|188185.3|188315.3|188185.3|188315.3|188185.3|1
1735797110000|2025-01-02 05:51:50|188315.1|188185.1|188313.1|188183.1|188315.1|188185.1|188311.5|188181.5|5
1735797120000|2025-01-02 05:52:00|188311.6|188181.6|188303.7|188173.7|188311.6|188181.6|188303.7|188173.7|3
1735797130000|2025-01-02 05:52:10|188306.2|188176.2|188316.6|188186.6|188316.6|188186.6|188306.2|188176.2|5
1735797140000|2025-01-02 05:52:20|188317.8|188187.8|188317.8|188187.8|188317.8|188187.8|188317.8|188187.8|1
1735797150000|2025-01-02 05:52:30|188317.7|188187.7|188312.2|188182.2|188317.7|188187.7|188309.3|188179.3|8
1735797160000|2025-01-02 05:52:40|188311.5|188181.5|188309.6|188179.6|188313.3|188183.3|188307.7|188177.7|5
1735797170000|2025-01-02 05:52:50|188309.4|188179.4|188309.4|188179.4|188309.4|188179.4|188309.4|188179.4|1
1735797180000|2025-01-02 05:53:00|188308.6|188178.6|188308.6|188178.6|188308.7|188178.7|188308.6|188178.6|3
1735797190000|2025-01-02 05:53:10|188313.7|188183.7|188317.2|188187.2|188317.2|188187.2|188313.7|188183.7|3
1735797200000|2025-01-02 05:53:20|188315.2|188185.2|188306.9|188176.9|188315.2|188185.2|188304.3|188174.3|5
1735797210000|2025-01-02 05:53:30|188315.2|188185.2|188312.7|188182.7|188315.2|188185.2|188310|188180|5
1735797230000|2025-01-02 05:53:50|188312|188182|188313.1|188183.1|188315.9|188185.9|188312|188182|3
1735797240000|2025-01-02 05:54:00|188312.8|188182.8|188311.1|188181.1|188315.3|188185.3|188311.1|188181.1|6
1735797250000|2025-01-02 05:54:10|188311|188181|188310.3|188180.3|188311.3|188181.3|188309.5|188179.5|5
1735797260000|2025-01-02 05:54:20|188310.8|188180.8|188312.1|188182.1|188312.1|188182.1|188308.8|188178.8|5
1735797270000|2025-01-02 05:54:30|188311.5|188181.5|188311.5|188181.5|188311.5|188181.5|188311.5|188181.5|1
1735797290000|2025-01-02 05:54:50|188311.4|188181.4|188301|188171|188311.4|188181.4|188300.4|188170.4|5
1735797300000|2025-01-02 05:55:00|188304.7|188174.7|188304.7|188174.7|188304.7|188174.7|188304.7|188174.7|1
1735797310000|2025-01-02 05:55:10|188305.3|188175.3|188310|188180|188310|188180|188301.2|188171.2|6
1735797320000|2025-01-02 05:55:20|188309.4|188179.4|188309.6|188179.6|188309.6|188179.6|188309.4|188179.4|2
1735797340000|2025-01-02 05:55:40|188313.4|188183.4|188315.5|188185.5|188317.9|188187.9|188312.2|188182.2|7
1735797350000|2025-01-02 05:55:50|188313.4|188183.4|188309.8|188179.8|188313.4|188183.4|188308.2|188178.2|6
1735797360000|2025-01-02 05:56:00|188309|188179|188307|188177|188309.7|188179.7|188301.3|188171.3|11
1735797370000|2025-01-02 05:56:10|188306.2|188176.2|188310.7|188180.7|188311.4|188181.4|188305.6|188175.6|9
1735797380000|2025-01-02 05:56:20|188307.5|188177.5|188316.2|188186.2|188316.2|188186.2|188307.5|188177.5|4
1735797390000|2025-01-02 05:56:30|188316.9|188186.9|188318.9|188188.9|188318.9|188188.9|188316.9|188186.9|2
1735797400000|2025-01-02 05:56:40|188318.2|188188.2|188312.2|188182.2|188318.2|188188.2|188309.1|188179.1|7
1735797410000|2025-01-02 05:56:50|188315.4|188185.4|188308.8|188178.8|188315.4|188185.4|188308.8|188178.8|6
1735797420000|2025-01-02 05:57:00|188308|188178|188306.7|188176.7|188308.3|188178.3|188306.7|188176.7|3
1735797430000|2025-01-02 05:57:10|188296|188166|188297.1|188167.1|188300.7|188170.7|188296|188166|5
1735797440000|2025-01-02 05:57:20|188298|188168|188298|188168|188298|188168|188298|188168|1
1735797450000|2025-01-02 05:57:30|188299.3|188169.3|188308.5|188178.5|188311.6|188181.6|188298.3|188168.3|7
1735797460000|2025-01-02 05:57:40|188311.9|188181.9|188306.8|188176.8|188313.4|188183.4|188306.7|188176.7|12
1735797470000|2025-01-02 05:57:50|188307.3|188177.3|188306.1|188176.1|188307.3|188177.3|188305.1|188175.1|4
1735797480000|2025-01-02 05:58:00|188303.6|188173.6|188305.4|188175.4|188305.4|188175.4|188295.4|188165.4|10
1735797490000|2025-01-02 05:58:10|188305.1|188175.1|188308.9|188178.9|188308.9|188178.9|188301.5|188171.5|4
1735797500000|2025-01-02 05:58:20|188306.3|188176.3|188297.4|188167.4|188306.8|188176.8|188297.4|188167.4|6
1735797510000|2025-01-02 05:58:30|188300.3|188170.3|188309.6|188179.6|188309.9|188179.9|188297.6|188167.6|11
1735797520000|2025-01-02 05:58:40|188306|188176|188306.5|188176.5|188307.2|188177.2|188306|188176|4
1735797530000|2025-01-02 05:58:50|188305.7|188175.7|188301.4|188171.4|188305.7|188175.7|188301.4|188171.4|2
1735797540000|2025-01-02 05:59:00|188300.6|188170.6|188300.6|188170.6|188300.6|188170.6|188300.6|188170.6|1
1735797550000|2025-01-02 05:59:10|188299.2|188169.2|188296.5|188166.5|188299.2|188169.2|188295.5|188165.5|5
1735797560000|2025-01-02 05:59:20|188296.4|188166.4|188294.6|188164.6|188299.3|188169.3|188293.8|188163.8|7
1735797570000|2025-01-02 05:59:30|188299.4|188169.4|188300|188170|188304.3|188174.3|188299.3|188169.3|7
1735797580000|2025-01-02 05:59:40|188305.3|188175.3|188303.4|188173.4|188305.3|188175.3|188298.2|188168.2|10
1735797590000|2025-01-02 05:59:50|188300.2|188170.2|188300.2|188170.2|188300.2|188170.2|188300.2|188170.2|1
1735797600000|2025-01-02 06:00:00|188302|188172|188324.2|188194.2|188328.9|188198.9|188302|188172|18
1735797610000|2025-01-02 06:00:10|188323.9|188193.9|188320.5|188190.5|188324.6|188194.6|188319.7|188189.7|10
1735797620000|2025-01-02 06:00:20|188319.8|188189.8|188320.5|188190.5|188325.5|188195.5|188319.3|188189.3|11
1735797630000|2025-01-02 06:00:30|188320.7|188190.7|188321.6|188191.6|188325.3|188195.3|188320.7|188190.7|8
1735797640000|2025-01-02 06:00:40|188319|188189|188322.3|188192.3|188322.5|188192.5|188319|188189|3
1735797650000|2025-01-02 06:00:50|188322.7|188192.7|188314.5|188184.5|188322.7|188192.7|188308.9|188178.9|8
1735797660000|2025-01-02 06:01:00|188315.9|188185.9|188323.3|188193.3|188324|188194|188315.9|188185.9|5
1735797670000|2025-01-02 06:01:10|188324.5|188194.5|188317.3|188187.3|188324.5|188194.5|188315.6|188185.6|18
1735797680000|2025-01-02 06:01:20|188316.7|188186.7|188323.3|188193.3|188323.3|188193.3|188316.3|188186.3|5
1735797690000|2025-01-02 06:01:30|188323.7|188193.7|188334.4|188204.4|188334.4|188204.4|188319.5|188189.5|14
1735797700000|2025-01-02 06:01:40|188338.2|188208.2|188349.9|188219.9|188352.6|188222.6|188332.7|188202.7|13
1735797710000|2025-01-02 06:01:50|188353.5|188223.5|188332.7|188202.7|188354.3|188224.3|188329.4|188199.4|20
1735797720000|2025-01-02 06:02:00|188332.5|188202.5|188322.2|188192.2|188332.5|188202.5|188321.5|188191.5|5
1735797730000|2025-01-02 06:02:10|188322.7|188192.7|188327.9|188197.9|188327.9|188197.9|188322.7|188192.7|3
1735797740000|2025-01-02 06:02:20|188340.9|188210.9|188346.1|188216.1|188346.1|188216.1|188340.9|188210.9|9
1735797750000|2025-01-02 06:02:30|188347.4|188217.4|188355|188225|188356.1|188226.1|188347.4|188217.4|6
1735797760000|2025-01-02 06:02:40|188355.5|188225.5|188360.4|188230.4|188363.7|188233.7|188355.5|188225.5|8
1735797770000|2025-01-02 06:02:50|188363.5|188233.5|188363.5|188233.5|188363.5|188233.5|188363.5|188233.5|1
1735797780000|2025-01-02 06:03:00|188362.9|188232.9|188329.2|188199.2|188362.9|188232.9|188321.4|188191.4|12
1735797790000|2025-01-02 06:03:10|188329.4|188199.4|188342.7|188212.7|188342.7|188212.7|188329.1|188199.1|8
1735797800000|2025-01-02 06:03:20|188341.5|188211.5|188341.5|188211.5|188341.5|188211.5|188341.5|188211.5|1
1735797810000|2025-01-02 06:03:30|188340|188210|188336.1|188206.1|188340|188210|188324.6|188194.6|7
1735797820000|2025-01-02 06:03:40|188336.3|188206.3|188351.7|188221.7|188356.8|188226.8|188336.3|188206.3|22
1735797830000|2025-01-02 06:03:50|188355.1|188225.1|188329.7|188199.7|188355.1|188225.1|188328.7|188198.7|12
1735797840000|2025-01-02 06:04:00|188329.5|188199.5|188326.8|188196.8|188329.5|188199.5|188326.8|188196.8|6
1735797850000|2025-01-02 06:04:10|188327|188197|188326.3|188196.3|188327|188197|188326.3|188196.3|3
1735797860000|2025-01-02 06:04:20|188326.5|188196.5|188311.4|188181.4|188326.5|188196.5|188310.7|188180.7|10
1735797870000|2025-01-02 06:04:30|188312.1|188182.1|188315|188185|188322|188192|188312.1|188182.1|10
1735797880000|2025-01-02 06:04:40|188318.4|188188.4|188319|188189|188319|188189|188318.4|188188.4|2
1735797890000|2025-01-02 06:04:50|188318.6|188188.6|188319.2|188189.2|188319.2|188189.2|188318.6|188188.6|3
1735797910000|2025-01-02 06:05:10|188321.8|188191.8|188321.8|188191.8|188321.8|188191.8|188321.8|188191.8|1
1735797930000|2025-01-02 06:05:30|188319.4|188189.4|188316.3|188186.3|188319.4|188189.4|188316.1|188186.1|3
1735797960000|2025-01-02 06:06:00|188321.5|188191.5|188321.5|188191.5|188321.5|188191.5|188321.5|188191.5|1
1735797970000|2025-01-02 06:06:10|188321.7|188191.7|188321.5|188191.5|188321.7|188191.7|188319.7|188189.7|6
1735797990000|2025-01-02 06:06:30|188315.9|188185.9|188315.7|188185.7|188315.9|188185.9|188315.7|188185.7|2
1735798020000|2025-01-02 06:07:00|188321.2|188191.2|188321.2|188191.2|188321.2|188191.2|188321.2|188191.2|1
1735798030000|2025-01-02 06:07:10|188321.8|188191.8|188321.8|188191.8|188321.8|188191.8|188321.8|188191.8|1
1735798040000|2025-01-02 06:07:20|188316.2|188186.2|188316.2|188186.2|188316.2|188186.2|188316.2|188186.2|1
1735798050000|2025-01-02 06:07:30|188316.1|188186.1|188316.2|188186.2|188316.2|188186.2|188316.1|188186.1|2
1735798060000|2025-01-02 06:07:40|188316|188186|188316|188186|188316|188186|188316|188186|1
1735798070000|2025-01-02 06:07:50|188349.7|188219.7|188316|188186|188349.7|188219.7|188302.9|188172.9|4
1735798100000|2025-01-02 06:08:20|188321.5|188191.5|188333|188203|188337.2|188207.2|188321.5|188191.5|3
1735798110000|2025-01-02 06:08:30|188326.8|188196.8|188326.8|188196.8|188326.8|188196.8|188326.8|188196.8|1
1735798120000|2025-01-02 06:08:40|188326.6|188196.6|188326.6|188196.6|188326.6|188196.6|188326.6|188196.6|1
1735798130000|2025-01-02 06:08:50|188323.2|188193.2|188323.2|188193.2|188323.2|188193.2|188323.2|188193.2|1
1735798140000|2025-01-02 06:09:00|188323|188193|188323|188193|188323|188193|188323|188193|1
1735798150000|2025-01-02 06:09:10|188323.2|188193.2|188323.2|188193.2|188323.2|188193.2|188323.2|188193.2|1
1735798160000|2025-01-02 06:09:20|188330.5|188200.5|188330.2|188200.2|188330.5|188200.5|188330.1|188200.1|3
1735798180000|2025-01-02 06:09:40|188330.1|188200.1|188323.4|188193.4|188330.1|188200.1|188323.4|188193.4|2
1735798200000|2025-01-02 06:10:00|188322.3|188192.3|188323.2|188193.2|188323.2|188193.2|188322.3|188192.3|2
1735798210000|2025-01-02 06:10:10|188323.4|188193.4|188330.5|188200.5|188330.5|188200.5|188323.4|188193.4|4
1735798220000|2025-01-02 06:10:20|188330.6|188200.6|188330.2|188200.2|188330.6|188200.6|188330.2|188200.2|2
1735798230000|2025-01-02 06:10:30|188328.7|188198.7|188328.4|188198.4|188328.7|188198.7|188328.4|188198.4|2
1735798240000|2025-01-02 06:10:40|188322.1|188192.1|188322.1|188192.1|188322.1|188192.1|188322.1|188192.1|1
1735798250000|2025-01-02 06:10:50|188322.5|188192.5|188322.5|188192.5|188322.5|188192.5|188322.5|188192.5|1
1735798260000|2025-01-02 06:11:00|188323|188193|188323.6|188193.6|188323.6|188193.6|188323|188193|2
1735798270000|2025-01-02 06:11:10|188330.8|188200.8|188330.5|188200.5|188330.8|188200.8|188330.5|188200.5|2
1735798280000|2025-01-02 06:11:20|188329|188199|188329|188199|188329|188199|188329|188199|1
1735798290000|2025-01-02 06:11:30|188329.3|188199.3|188322.9|188192.9|188329.3|188199.3|188322.1|188192.1|3
1735798300000|2025-01-02 06:11:40|188322.7|188192.7|188322.7|188192.7|188322.7|188192.7|188322.7|188192.7|1
1735798320000|2025-01-02 06:12:00|188320.6|188190.6|188329.4|188199.4|188329.4|188199.4|188320.6|188190.6|4
1735798330000|2025-01-02 06:12:10|188329.7|188199.7|188324.9|188194.9|188330.8|188200.8|188324.9|188194.9|6
1735798340000|2025-01-02 06:12:20|188325.8|188195.8|188316.2|188186.2|188326.7|188196.7|188311.4|188181.4|9
1735798350000|2025-01-02 06:12:30|188315.2|188185.2|188315.4|188185.4|188315.4|188185.4|188311.2|188181.2|5
1735798360000|2025-01-02 06:12:40|188316.3|188186.3|188316.1|188186.1|188316.3|188186.3|188316.1|188186.1|2
1735798380000|2025-01-02 06:13:00|188323.6|188193.6|188320.1|188190.1|188323.6|188193.6|188320.1|188190.1|3
1735798390000|2025-01-02 06:13:10|188319.9|188189.9|188320.7|188190.7|188320.7|188190.7|188319.9|188189.9|2
1735798400000|2025-01-02 06:13:20|188316.9|188186.9|188316.9|188186.9|188316.9|188186.9|188316.9|188186.9|1
1735798410000|2025-01-02 06:13:30|188316.7|188186.7|188316.7|188186.7|188316.7|188186.7|188316.7|188186.7|1
1735798420000|2025-01-02 06:13:40|188314.2|188184.2|188315.5|188185.5|188316.4|188186.4|188314.2|188184.2|4
1735798430000|2025-01-02 06:13:50|188315.8|188185.8|188316.3|188186.3|188316.3|188186.3|188315.8|188185.8|3
1735798440000|2025-01-02 06:14:00|188316.5|188186.5|188316.5|188186.5|188316.5|188186.5|188316.5|188186.5|1
1735798450000|2025-01-02 06:14:10|188316.3|188186.3|188316.3|188186.3|188316.3|188186.3|188316.3|188186.3|1
1735798460000|2025-01-02 06:14:20|188324.5|188194.5|188324.5|188194.5|188324.5|188194.5|188324.5|188194.5|1
1735798480000|2025-01-02 06:14:40|188317.4|188187.4|188317.4|188187.4|188317.4|188187.4|188317.4|188187.4|1
1735798500000|2025-01-02 06:15:00|188317.9|188187.9|188317.9|188187.9|188317.9|188187.9|188317.9|188187.9|1
1735798520000|2025-01-02 06:15:20|188317.8|188187.8|188317.7|188187.7|188317.8|188187.8|188317.5|188187.5|3
1735798530000|2025-01-02 06:15:30|188324.3|188194.3|188324.3|188194.3|188324.3|188194.3|188324.3|188194.3|1
1735798550000|2025-01-02 06:15:50|188317.3|188187.3|188317.3|188187.3|188317.3|188187.3|188317.3|188187.3|1
1735798560000|2025-01-02 06:16:00|188317.7|188187.7|188317.5|188187.5|188317.7|188187.7|188317.5|188187.5|2
1735798580000|2025-01-02 06:16:20|188317.3|188187.3|188330.6|188200.6|188331|188201|188317.3|188187.3|9
1735798610000|2025-01-02 06:16:50|188338.3|188208.3|188329.3|188199.3|188338.3|188208.3|188329.3|188199.3|3
1735798630000|2025-01-02 06:17:10|188330.1|188200.1|188321.7|188191.7|188330.1|188200.1|188321.7|188191.7|4
1735798640000|2025-01-02 06:17:20|188321.8|188191.8|188322|188192|188322|188192|188321.8|188191.8|2
1735798660000|2025-01-02 06:17:40|188329.6|188199.6|188329.6|188199.6|188329.6|188199.6|188329.6|188199.6|1
1735798670000|2025-01-02 06:17:50|188329.8|188199.8|188329.8|188199.8|188329.8|188199.8|188329.8|188199.8|1
1735798680000|2025-01-02 06:18:00|188329.5|188199.5|188328.9|188198.9|188329.5|188199.5|188328.9|188198.9|2
1735798690000|2025-01-02 06:18:10|188315.5|188185.5|188315.5|188185.5|188315.5|188185.5|188315.1|188185.1|3
1735798700000|2025-01-02 06:18:20|188315.1|188185.1|188309.2|188179.2|188315.1|188185.1|188308.5|188178.5|6
1735798710000|2025-01-02 06:18:30|188309|188179|188315.9|188185.9|188315.9|188185.9|188309|188179|6
1735798730000|2025-01-02 06:18:50|188316.1|188186.1|188316.1|188186.1|188316.1|188186.1|188316.1|188186.1|1
1735798740000|2025-01-02 06:19:00|188325.8|188195.8|188326.8|188196.8|188327.1|188197.1|188325.8|188195.8|5
1735798750000|2025-01-02 06:19:10|188327.1|188197.1|188327.6|188197.6|188327.6|188197.6|188327.1|188197.1|3
1735798760000|2025-01-02 06:19:20|188327.2|188197.2|188319.1|188189.1|188327.2|188197.2|188319.1|188189.1|2
1735798780000|2025-01-02 06:19:40|188318.4|188188.4|188318.4|188188.4|188318.4|188188.4|188318.4|188188.4|1
1735798790000|2025-01-02 06:19:50|188326.1|188196.1|188312.2|188182.2|188326.1|188196.1|188309.8|188179.8|5
1735798800000|2025-01-02 06:20:00|188312.5|188182.5|188312.5|188182.5|188312.5|188182.5|188312.5|188182.5|1
1735798810000|2025-01-02 06:20:10|188312.7|188182.7|188315.3|188185.3|188315.8|188185.8|188312.7|188182.7|3
1735798820000|2025-01-02 06:20:20|188315.7|188185.7|188318.7|188188.7|188318.7|188188.7|188315.7|188185.7|2
1735798860000|2025-01-02 06:21:00|188326.7|188196.7|188326.7|188196.7|188326.7|188196.7|188326.7|188196.7|1
1735798880000|2025-01-02 06:21:20|188323.4|188193.4|188323.5|188193.5|188323.5|188193.5|188323.1|188193.1|3
1735798890000|2025-01-02 06:21:30|188324.1|188194.1|188324.1|188194.1|188324.1|188194.1|188324.1|188194.1|1
1735798900000|2025-01-02 06:21:40|188328.6|188198.6|188322|188192|188330.4|188200.4|188322|188192|5
1735798910000|2025-01-02 06:21:50|188322.1|188192.1|188321.9|188191.9|188322.1|188192.1|188321.9|188191.9|2
1735798920000|2025-01-02 06:22:00|188327.7|188197.7|188326.9|188196.9|188330.8|188200.8|188326.9|188196.9|4
1735798930000|2025-01-02 06:22:10|188327.1|188197.1|188327.2|188197.2|188327.2|188197.2|188325.9|188195.9|3
1735798940000|2025-01-02 06:22:20|188324.1|188194.1|188323.3|188193.3|188324.2|188194.2|188323.3|188193.3|6
1735798950000|2025-01-02 06:22:30|188323.2|188193.2|188322.9|188192.9|188323.5|188193.5|188319.9|188189.9|8
1735798960000|2025-01-02 06:22:40|188321.7|188191.7|188321.7|188191.7|188321.7|188191.7|188321.7|188191.7|1
1735798980000|2025-01-02 06:23:00|188327|188197|188312.8|188182.8|188329.1|188199.1|188312.8|188182.8|5
1735798990000|2025-01-02 06:23:10|188316.8|188186.8|188316.3|188186.3|188317.2|188187.2|188316.3|188186.3|4
1735799020000|2025-01-02 06:23:40|188322.6|188192.6|188320.6|188190.6|188322.6|188192.6|188320.6|188190.6|2
1735799030000|2025-01-02 06:23:50|188311.7|188181.7|188311.7|188181.7|188311.7|188181.7|188311.7|188181.7|1
1735799040000|2025-01-02 06:24:00|188311.9|188181.9|188310.7|188180.7|188311.9|188181.9|188310.7|188180.7|2
1735799050000|2025-01-02 06:24:10|188310.4|188180.4|188311|188181|188311|188181|188310|188180|5
1735799060000|2025-01-02 06:24:20|188311.2|188181.2|188310.9|188180.9|188311.2|188181.2|188310.9|188180.9|2
1735799070000|2025-01-02 06:24:30|188319.2|188189.2|188319.2|188189.2|188319.2|188189.2|188319.2|188189.2|1
1735799090000|2025-01-02 06:24:50|188308.4|188178.4|188308.4|188178.4|188308.4|188178.4|188308.4|188178.4|1
1735799120000|2025-01-02 06:25:20|188319.2|188189.2|188319.2|188189.2|188319.2|188189.2|188319.2|188189.2|1
1735799130000|2025-01-02 06:25:30|188318.2|188188.2|188218.1|188088.1|188318.2|188188.2|188218.1|188088.1|10
1735799140000|2025-01-02 06:25:40|188218.7|188088.7|188219.3|188089.3|188219.5|188089.5|188218.7|188088.7|3
1735799150000|2025-01-02 06:25:50|188219.9|188089.9|188224.6|188094.6|188224.6|188094.6|188219.9|188089.9|11
1735799160000|2025-01-02 06:26:00|188224.8|188094.8|188222.2|188092.2|188225.6|188095.6|188221.3|188091.3|11
1735799170000|2025-01-02 06:26:10|188222.4|188092.4|188223.4|188093.4|188223.4|188093.4|188222.4|188092.4|6
1735799180000|2025-01-02 06:26:20|188223.6|188093.6|188196.7|188066.7|188223.7|188093.7|188195.2|188065.2|8
1735799190000|2025-01-02 06:26:30|188196.6|188066.6|188216.3|188086.3|188218.5|188088.5|188196.6|188066.6|11
1735799200000|2025-01-02 06:26:40|188216.5|188086.5|188206.4|188076.4|188216.5|188086.5|188192.7|188062.7|13
1735799210000|2025-01-02 06:26:50|188183|188053|188211.9|187998.4|188213.7|188061.4|188166.5|187995.2|23
1735799220000|2025-01-02 06:27:00|188201.4|188000.2|188226.1|187996.4|188226.1|188041.4|188171.4|187996|8
1735799230000|2025-01-02 06:27:10|188224.7|187999.4|188217.7|188004.6|188229.2|188006.1|188212.1|187999.4|7
1735799240000|2025-01-02 06:27:20|188219.5|188005.6|188173.3|188043.3|188219.5|188044.3|188167.8|188005.6|23
1735799250000|2025-01-02 06:27:30|188173.8|188043.8|188226.7|188002.9|188230.8|188043.9|188170|188000|18
1735799260000|2025-01-02 06:27:40|188230.9|188000.3|188186|188056|188237.1|188056|188186|187999.1|15
1735799270000|2025-01-02 06:27:50|188185.8|188055.8|188227.9|187999|188249.1|188055.8|188185.8|187991.4|15
1735799280000|2025-01-02 06:28:00|188245.8|187988.6|188227.9|188000.4|188247.4|188009.4|188217.4|187988.2|29
1735799290000|2025-01-02 06:28:10|188230.3|187994.5|188247.2|187986.4|188247.2|187997.2|188220.4|187982.2|14
1735799300000|2025-01-02 06:28:20|188243.4|187988.1|188244.9|187986.4|188253.5|188003.8|188219.8|187982.8|15
1735799310000|2025-01-02 06:28:30|188239.6|187990.1|188227.7|187996.1|188242.8|188045.5|188175.1|187987.5|9
1735799320000|2025-01-02 06:28:40|188177.1|188047.1|188210.3|188008.8|188265.9|188047.1|188177.1|187940.7|17
1735799330000|2025-01-02 06:28:50|188210.6|188008.7|188229.6|187995.2|188229.8|188046.1|188173.4|187993.7|24
1735799340000|2025-01-02 06:29:00|188230.4|187995.3|188215.7|187988.6|188230.4|187995.3|188207.6|187976.8|15
1735799350000|2025-01-02 06:29:10|188205.4|188000.7|188203|188002.3|188205.4|188038.5|188168.5|188000.7|5
1735799360000|2025-01-02 06:29:20|188167.9|188002.7|188207.9|187996.7|188212.4|188037.9|188167.9|187985.7|14
1735799370000|2025-01-02 06:29:30|188205.3|187999.2|188160.5|188030.5|188215.6|188035.5|188149|187998.6|11
1735799380000|2025-01-02 06:29:40|188163.4|188033.4|188158|188028|188165.5|188035.5|188157.1|188027.1|7
1735799390000|2025-01-02 06:29:50|188159.5|188029.5|188158.8|188028.8|188201.7|188038.4|188157.6|187998.4|14
1735799400000|2025-01-02 06:30:00|188213.1|187986.1|188222.6|187980.1|188222.6|187988.1|188207.9|187980.1|7
1735799410000|2025-01-02 06:30:10|188201.5|188001.3|188227.4|187986.7|188227.4|188001.3|188201.5|187980.1|3
1735799420000|2025-01-02 06:30:20|188227.1|187987|188208.3|188003.8|188227.1|188003.8|188208.3|187987|4
1735799430000|2025-01-02 06:30:30|188233|187986.2|188199.5|187996|188233|187996|188199.5|187976.2|11
1735799440000|2025-01-02 06:30:40|188199.1|187996.4|188199.1|187996.4|188199.1|187996.4|188199.1|187996.4|1
1735799450000|2025-01-02 06:30:50|188198.7|188032.7|188153.8|188023.8|188198.7|188032.7|188151.2|188021.2|6
1735799460000|2025-01-02 06:31:00|188230.3|187968.6|188234.6|187970.6|188234.6|187979|188202.2|187968.6|13
1735799470000|2025-01-02 06:31:10|188214.1|187993.7|188204.6|187990.1|188214.1|187993.7|188202.9|187988.2|10
1735799480000|2025-01-02 06:31:20|188207.9|187989.3|188206.3|187993.8|188232.2|187994.4|188194|187969.7|19
1735799490000|2025-01-02 06:31:30|188202|187989.4|188204.6|187994.5|188210.5|187995.2|188195.7|187989.4|6
1735799500000|2025-01-02 06:31:40|188203.4|187995.6|188240.1|187952.5|188240.1|187999.4|188200.8|187952.5|18
1735799510000|2025-01-02 06:31:50|188233.8|187957|188196.7|187985.1|188233.8|187985.8|188196.7|187957|21
1735799520000|2025-01-02 06:32:00|188197.2|187985.3|188209.6|187989.4|188217.3|187990.8|188197.2|187984.9|10
1735799530000|2025-01-02 06:32:10|188208.9|187984.5|188204.9|187970.8|188237.2|187984.5|188189.4|187960.5|30
1735799540000|2025-01-02 06:32:20|188205.9|187972.1|188217|187964|188217|187988.2|188194.4|187964|11
1735799550000|2025-01-02 06:32:30|188217.3|187962.9|188217.3|187962.9|188217.3|187962.9|188217.3|187962.9|1
1735799560000|2025-01-02 06:32:40|188264.8|187922.8|188208.5|187977.6|188273.8|187977.6|188208.1|187921.5|20
1735799570000|2025-01-02 06:32:50|188203.7|187982.4|188196.3|187996.1|188216.3|188000.9|188196.3|187982.4|7
1735799580000|2025-01-02 06:33:00|188160.6|188030.6|188200.2|187998.8|188205.2|188041.3|188160.6|187998.3|9
1735799590000|2025-01-02 06:33:10|188200.3|187999.2|188202.7|187992.8|188204.5|188037.8|188164|187992.8|8
1735799600000|2025-01-02 06:33:20|188206.2|187980.4|188160.2|188030.2|188206.2|188030.2|188160.2|187980.4|14
1735799610000|2025-01-02 06:33:30|188158.9|188028.9|188155.6|188025.6|188194|188029.5|188155.5|187982.1|14
1735799620000|2025-01-02 06:33:40|188155.8|188025.8|188160.7|188030.7|188160.8|188030.8|188155.4|188025.4|5
1735799630000|2025-01-02 06:33:50|188155.7|188025.7|188161.7|188031.7|188161.7|188031.7|188155|188025|22
1735799640000|2025-01-02 06:34:00|188153.7|188023.7|188203.1|187990.8|188219.8|188033|188153.7|187978.2|29
1735799650000|2025-01-02 06:34:10|188202.4|188000.4|188166.1|188036.1|188203.1|188037.3|188163.1|188000.4|11
1735799660000|2025-01-02 06:34:20|188169.5|188039.5|188169|188039|188221|188044.9|188168.2|187989.1|7
1735799680000|2025-01-02 06:34:40|188169.3|188039.3|188156.2|188026.2|188170.7|188040.7|188156.2|188026.2|20
1735799690000|2025-01-02 06:34:50|188165.2|188035.2|188209.3|187989.6|188209.3|188035.2|188147|187989.4|7
1735799700000|2025-01-02 06:35:00|188208.8|187989.9|188173.5|188043.5|188209|188043.5|188166|187989.9|17
1735799710000|2025-01-02 06:35:10|188173.3|188043.3|188173.6|188043.6|188173.6|188043.6|188163|188033|14
1735799720000|2025-01-02 06:35:20|188173.3|188043.3|188216.7|188012.8|188223.4|188055.7|188169.9|188012.8|21
1735799730000|2025-01-02 06:35:30|188216.3|188014.3|188181.2|188051.2|188216.3|188058|188177.1|188014.3|14
1735799740000|2025-01-02 06:35:40|188183.4|188053.4|188182.4|188052.4|188183.5|188053.5|188182.4|188052.4|5
1735799750000|2025-01-02 06:35:50|188182.6|188052.6|188228.7|187992.8|188228.7|188052.6|188174|187992.8|4
1735799760000|2025-01-02 06:36:00|188228.3|187993.2|188258.9|188010.5|188270.5|188015.3|188221.6|187992.1|17
1735799770000|2025-01-02 06:36:10|188243.3|188020.5|188242.9|188020.9|188243.3|188020.9|188242.9|188020.5|2
1735799780000|2025-01-02 06:36:20|188249.3|188020.1|188243.9|188019.1|188249.3|188020.1|188243.9|188018.7|3
1735799790000|2025-01-02 06:36:30|188243.5|188019.5|188246.9|187986.5|188260.4|188027.5|188222.1|187979.2|16
1735799800000|2025-01-02 06:36:40|188254.4|187982.4|188229.9|188022.8|188258.2|188027.1|188225.8|187982.4|19
1735799810000|2025-01-02 06:36:50|188236.6|188015|188181.3|188051.3|188236.6|188063.7|188181.3|188009.4|22
1735799820000|2025-01-02 06:37:00|188179.1|188049.1|188202.1|188072.1|188222.1|188074.1|188175.4|188006.9|30
1735799830000|2025-01-02 06:37:10|188198.1|188068.1|188191|188061|188201|188071|188189.8|188059.8|17
1735799840000|2025-01-02 06:37:20|188192.3|188062.3|188201.4|188071.4|188204.5|188074.5|188190.6|188060.6|21
1735799850000|2025-01-02 06:37:30|188201.6|188071.6|188184.2|188054.2|188201.6|188071.6|188175|188045|27
1735799860000|2025-01-02 06:37:40|188177.3|188047.3|188186.5|188056.5|188186.9|188056.9|188177.2|188047.2|12
1735799870000|2025-01-02 06:37:50|188186.3|188056.3|188186.2|188056.2|188186.5|188056.5|188186.2|188056.2|4
1735799880000|2025-01-02 06:38:00|188227.6|188013|188181.5|188051.5|188227.6|188051.5|188168.8|188000.8|30
1735799890000|2025-01-02 06:38:10|188181.3|188051.3|188190.1|188060.1|188192.1|188062.1|188181.3|188051.3|18
1735799900000|2025-01-02 06:38:20|188189.9|188059.9|188196.4|188066.4|188197.7|188067.7|188186.4|188056.4|14
1735799910000|2025-01-02 06:38:30|188196.5|188066.5|188188.9|188058.9|188226.9|188066.5|188182.8|188016.3|27
1735799920000|2025-01-02 06:38:40|188188.8|188058.8|188225.1|188019.9|188225.1|188064.4|188183.6|188019.9|22
1735799930000|2025-01-02 06:38:50|188225.8|188051.6|188190.3|188060.3|188225.8|188064.3|188181.6|188051.6|26
1735799940000|2025-01-02 06:39:00|188190.1|188060.1|188180.5|188050.5|188195.6|188065.6|188178.7|188048.7|16
1735799950000|2025-01-02 06:39:10|188183.1|188053.1|188175.7|188045.7|188218|188061.7|188175.7|188003.6|14
1735799960000|2025-01-02 06:39:20|188175.5|188045.5|188213.2|187995.9|188221.6|188045.5|188171.3|187989.3|16
1735799970000|2025-01-02 06:39:30|188171.5|188041.5|188174.4|188044.4|188178.5|188048.5|188171.4|188041.4|10
1735799980000|2025-01-02 06:39:40|188173.2|188043.2|188173.3|188043.3|188173.3|188043.3|188173.2|188043.2|2
1735799990000|2025-01-02 06:39:50|188173.5|188043.5|188172.2|188042.2|188173.6|188043.6|188171.9|188041.9|7
1735800000000|2025-01-02 06:40:00|188172.1|188042.1|188219.1|187992.6|188226.1|188042.1|188172.1|187991.7|6
1735800010000|2025-01-02 06:40:10|188221.3|187992.1|188223.4|187990.5|188223.4|187994.1|188218.5|187990.5|4
1735800020000|2025-01-02 06:40:20|188221.8|187991.8|188170.4|188040.4|188221.8|188040.8|188170.4|187991.8|3
1735800030000|2025-01-02 06:40:30|188170.6|188040.6|188170.6|188040.6|188170.6|188040.6|188170.6|188040.6|1
1735800040000|2025-01-02 06:40:40|188174.5|188044.5|188212.6|188006.8|188216.9|188047.8|188172.2|188002.4|12
1735800050000|2025-01-02 06:40:50|188210.1|188009.6|188180.8|188050.8|188210.1|188050.8|188175.6|188009.6|8
1735800060000|2025-01-02 06:41:00|188180.7|188050.7|188177.7|188047.7|188180.7|188050.7|188177.7|188047.7|2
1735800080000|2025-01-02 06:41:20|188177.5|188047.5|188228.9|188007.2|188232.1|188053.2|188177.5|188005|7
1735800090000|2025-01-02 06:41:30|188228.5|188009.4|188183.4|188053.4|188228.7|188053.6|188183.4|188008|5
1735800110000|2025-01-02 06:41:50|188238.7|187996.3|188237.3|187996.3|188238.7|187996.3|188237.3|187996.3|2
1735800120000|2025-01-02 06:42:00|188238.3|187997.2|188238.2|187996.9|188238.3|187997.2|188236.9|187996.9|3
1735800140000|2025-01-02 06:42:20|188183.7|188053.7|188183.7|188053.7|188183.7|188053.7|188183.7|188053.7|1
1735800150000|2025-01-02 06:42:30|188182.9|188052.9|188221.9|187991.5|188226.2|188052.9|188156.7|187989.9|18
1735800160000|2025-01-02 06:42:40|188221.7|187991.8|188225.5|187994.9|188225.5|188001.6|188211.8|187991.7|11
1735800170000|2025-01-02 06:42:50|188175.9|188045.9|188175.3|188045.3|188175.9|188045.9|188175.1|188045.1|3
1735800180000|2025-01-02 06:43:00|188175.1|188045.1|188177.2|188047.2|188180.8|188050.8|188173.8|188043.8|7
1735800190000|2025-01-02 06:43:10|188176.8|188046.8|188186.1|188056.1|188186.1|188056.1|188176.5|188046.5|6
1735800200000|2025-01-02 06:43:20|188186.9|188056.9|188194.2|188064.2|188194.7|188064.7|188185.9|188055.9|7
1735800210000|2025-01-02 06:43:30|188193.6|188063.6|188185.4|188055.4|188193.8|188063.8|188185.4|188055.4|11
1735800220000|2025-01-02 06:43:40|188195.1|188065.1|188193.3|188063.3|188195.1|188065.1|188192.4|188062.4|18
1735800230000|2025-01-02 06:43:50|188192.6|188062.6|188192.5|188062.5|188193.2|188063.2|188192.5|188062.5|4
1735800240000|2025-01-02 06:44:00|188190.7|188060.7|188230.8|188008.8|188230.8|188060.7|188184.7|188008.8|14
1735800250000|2025-01-02 06:44:10|188188.1|188058.1|188196.3|188066.3|188196.3|188066.3|188187|188057|9
1735800260000|2025-01-02 06:44:20|188195.6|188065.6|188192.4|188062.4|188195.6|188065.6|188192.4|188062.4|5
1735800270000|2025-01-02 06:44:30|188190.8|188060.8|188193.3|188063.3|188197.7|188067.7|188190.8|188060.8|7
1735800280000|2025-01-02 06:44:40|188188|188058|188167.9|188037.9|188190|188060|188167.9|188037.9|13
1735800290000|2025-01-02 06:44:50|188209|188007.9|188166.1|188036.1|188209|188040.7|188163.8|188007.9|7
1735800300000|2025-01-02 06:45:00|188165.8|188035.8|188174|188044|188220.7|188051.8|188164.4|188003.9|28
1735800310000|2025-01-02 06:45:10|188168|188038|188174.5|188044.5|188178.1|188048.1|188168|188038|17
1735800320000|2025-01-02 06:45:20|188174.7|188044.7|188166.5|188036.5|188174.7|188044.7|188160|188030|11
1735800330000|2025-01-02 06:45:30|188166.9|188036.9|188169.5|188039.5|188169.5|188039.5|188166.7|188036.7|5
1735800340000|2025-01-02 06:45:40|188164.2|188034.2|188166.8|188036.8|188205.2|188040.3|188164.2|187998.6|16
1735800350000|2025-01-02 06:45:50|188166.6|188036.6|188170.7|188040.7|188170.7|188040.7|188166.6|188036.6|3
1735800360000|2025-01-02 06:46:00|188169.5|188039.5|188168.7|188038.7|188169.5|188039.5|188167|188037|5
1735800380000|2025-01-02 06:46:20|188167.9|188037.9|188165.7|188035.7|188167.9|188037.9|188165.7|188035.7|2
1735800390000|2025-01-02 06:46:30|188165.6|188035.6|188188|187921.4|188196.2|188035.6|188132.6|187918.2|13
1735800400000|2025-01-02 06:46:40|188175.8|187925.8|188113.8|187983.8|188180|187998.4|188113.8|187925.8|18
1735800420000|2025-01-02 06:47:00|188116.4|187986.4|188114.4|187984.4|188116.4|187986.4|188114.4|187984.4|2
1735800430000|2025-01-02 06:47:10|188114.3|187984.3|188159.4|187940.2|188159.4|187984.3|188114.3|187940.2|2
1735800450000|2025-01-02 06:47:30|188159.3|187940.3|188159.3|187940.3|188159.3|187984.8|188114.8|187940.3|3
1735800460000|2025-01-02 06:47:40|188157.8|187941.9|188114.7|187984.7|188157.8|187984.7|188114.7|187941.9|2
1735800480000|2025-01-02 06:48:00|188110.4|187980.4|188113.1|187983.1|188113.1|187983.1|188110.4|187980.4|2
1735800490000|2025-01-02 06:48:10|188113.9|187983.9|188113.9|187983.9|188113.9|187983.9|188113.9|187983.9|1
1735800500000|2025-01-02 06:48:20|188113.8|187983.8|188113.8|187983.8|188113.8|187983.8|188113.8|187983.8|1
1735800520000|2025-01-02 06:48:40|188151.5|187947.1|188151.5|187947.1|188151.5|187947.1|188151.5|187947.1|1
1735800530000|2025-01-02 06:48:50|188114.1|187984.1|188114.3|187984.3|188114.3|187984.3|188114.1|187984.1|2
1735800540000|2025-01-02 06:49:00|188114.1|187984.1|188114.1|187984.1|188114.1|187984.1|188114.1|187984.1|1
1735800570000|2025-01-02 06:49:30|188114.3|187984.3|188150.8|187947.6|188150.8|187984.3|188114.2|187947.6|3
1735800580000|2025-01-02 06:49:40|188150.4|187948.1|188150.4|187948.1|188150.4|187948.1|188150.4|187948.1|1
1735800590000|2025-01-02 06:49:50|188150.3|187986.8|188116.8|187986.8|188150.3|187986.8|188116.8|187986.8|2
1735800600000|2025-01-02 06:50:00|188116.5|187986.5|188116.5|187986.5|188116.5|187986.5|188116.5|187986.5|1
1735800620000|2025-01-02 06:50:20|188115|187985|188150.2|187948.1|188150.2|187985|188114.2|187948.1|3
1735800630000|2025-01-02 06:50:30|188114.2|187984.2|188114.2|187984.2|188114.2|187984.2|188114.2|187984.2|1
1735800640000|2025-01-02 06:50:40|188115.5|187985.5|188115.6|187985.6|188115.6|187985.6|188115.5|187985.5|2
1735800650000|2025-01-02 06:50:50|188115.5|187985.5|188115.5|187985.5|188115.5|187985.5|188115.5|187985.5|1
1735800660000|2025-01-02 06:51:00|188115.6|187985.6|188115.2|187985.2|188115.6|187985.6|188115.2|187985.2|2
1735800690000|2025-01-02 06:51:30|188115|187985|188150|187947.8|188150|187985|188113.9|187947.8|3
1735800720000|2025-01-02 06:52:00|188115.2|187985.2|188115.2|187985.2|188115.2|187985.2|188115.2|187985.2|1
1735800750000|2025-01-02 06:52:30|188149.5|187948.3|188150.4|187947.5|188150.4|187948.3|188149.5|187947.5|2
1735800760000|2025-01-02 06:52:40|188149.5|187948.3|188149.5|187948.3|188149.5|187948.3|188149.5|187948.3|1
1735800770000|2025-01-02 06:52:50|188113.9|187983.9|188115.4|187985.4|188149.5|187985.4|188113.9|187948.3|3
1735800780000|2025-01-02 06:53:00|188115.1|187985.1|188115.1|187985.1|188115.1|187985.1|188115.1|187985.1|1
1735800800000|2025-01-02 06:53:20|188148.6|187948.4|188148.6|187948.4|188148.6|187948.4|188148.6|187948.4|1
1735800820000|2025-01-02 06:53:40|188112.2|187982.2|188148.6|187948.4|188148.6|187982.2|188112.2|187948.4|2
1735800830000|2025-01-02 06:53:50|188114|187984|188113.8|187983.8|188114|187984|188113.8|187983.8|2
1735800860000|2025-01-02 06:54:20|188157.1|187938.9|188113.5|187983.5|188157.1|187983.5|188113.5|187938.9|2
1735800870000|2025-01-02 06:54:30|188157.1|187938.9|188157.1|187938.9|188157.1|187938.9|188157.1|187938.9|1
1735800880000|2025-01-02 06:54:40|188113.5|187983.5|188112.1|187982.1|188157.1|187983.5|188111.3|187938.9|6
1735800900000|2025-01-02 06:55:00|188111.9|187981.9|188111.9|187981.9|188111.9|187981.9|188111.9|187981.9|1
1735800910000|2025-01-02 06:55:10|188080.9|187950.9|188112.6|187982.6|188112.6|187982.6|188080.9|187950.9|5
1735800920000|2025-01-02 06:55:20|188113.3|187983.3|188118.4|187988.4|188118.4|187988.4|188113.3|187983.3|2
1735800930000|2025-01-02 06:55:30|188118.5|187988.5|188113.5|187983.5|188118.5|187988.5|188113.5|187983.5|2
1735800940000|2025-01-02 06:55:40|188113.7|187983.7|188113.5|187983.5|188113.7|187983.7|188113.5|187983.5|2
1735800960000|2025-01-02 06:56:00|188162.6|187936.6|188162.6|187936.6|188162.6|187936.6|188162.6|187936.6|1
1735800970000|2025-01-02 06:56:10|188114.8|187936.7|188154.2|187952.1|188162.6|187984.8|188114.8|187936.7|5
1735801000000|2025-01-02 06:56:40|188188.8|187952.4|188188.8|187923.4|188188.8|187952.4|188188.8|187923.4|2
1735801020000|2025-01-02 06:57:00|188187.5|187924.1|188188.1|187924.1|188188.8|187925.1|188186.1|187923.4|6
1735801030000|2025-01-02 06:57:10|188188.5|187923.4|188153.9|187951.6|188188.5|187952.1|188153.6|187923.4|3
1735801050000|2025-01-02 06:57:30|188118.5|187988.5|188153.9|187951.6|188153.9|187988.5|188118.5|187951.6|2
1735801060000|2025-01-02 06:57:40|188118.5|187988.5|188189.1|187922.2|188189.1|187988.5|188118.5|187922.2|3
1735801070000|2025-01-02 06:57:50|188192.4|187919.1|188114.3|187984.3|188192.4|187984.3|188114.3|187919.1|4
1735801080000|2025-01-02 06:58:00|188114.9|187984.9|188113.1|187983.1|188114.9|187984.9|188113.1|187983.1|2
1735801090000|2025-01-02 06:58:10|188113.3|187983.3|188113.3|187983.3|188113.3|187983.3|188113.3|187983.3|1
1735801100000|2025-01-02 06:58:20|188164.2|187936.7|188162.3|187937.9|188164.2|187938.3|188162.3|187936.7|3
1735801110000|2025-01-02 06:58:30|188162.7|187938.3|188162.7|187938.3|188162.7|187938.3|188162.7|187938.3|1
1735801120000|2025-01-02 06:58:40|188115|187985|188112.6|187982.6|188115.1|187985.1|188112.6|187982.6|3
1735801150000|2025-01-02 06:59:10|188112.1|187982.1|188112.1|187982.1|188112.1|187982.1|188112.1|187982.1|1
1735801160000|2025-01-02 06:59:20|188114.7|187984.7|188114.7|187984.7|188114.7|187984.7|188114.7|187984.7|1
1735801170000|2025-01-02 06:59:30|188114.6|187984.6|188167.2|187932.8|188167.2|187984.6|188114.6|187932.8|2
1735801180000|2025-01-02 06:59:40|188114.6|187984.6|188110|187980|188114.6|187984.6|188110|187980|2
1735801190000|2025-01-02 06:59:50|188109|187979|188114.3|187984.3|188114.3|187984.3|188109|187979|2
1735801200000|2025-01-02 07:00:00|188157|187949.1|188108.5|187978.5|188157|187984.6|188108.3|187947.7|13
1735801210000|2025-01-02 07:00:10|188107.6|187977.6|188110.2|187980.2|188120|187990|188107.5|187977.5|15
1735801220000|2025-01-02 07:00:20|188109.3|187979.3|188099.3|187969.3|188114.9|187984.9|188099.2|187969.2|12
1735801230000|2025-01-02 07:00:30|188099.5|187969.5|188103.8|187973.8|188146.4|188016.4|188099.5|187969.5|12
1735801240000|2025-01-02 07:00:40|188102.6|187972.6|188099.4|187969.4|188103.1|187973.1|188097.8|187967.8|9
1735801250000|2025-01-02 07:00:50|188099.6|187969.6|188101.3|187971.3|188106.6|187976.6|188099.4|187969.4|8
1735801260000|2025-01-02 07:01:00|188100.9|187970.9|188096.6|187966.6|188100.9|187970.9|188096.4|187966.4|4
1735801270000|2025-01-02 07:01:10|188097.4|187967.4|188100.1|187970.1|188100.1|187970.1|188095.9|187965.9|7
1735801280000|2025-01-02 07:01:20|188097.9|187967.9|188086.5|187956.5|188097.9|187967.9|188079.8|187949.8|3
1735801300000|2025-01-02 07:01:40|188084.9|187954.9|188106|187976|188106|187976|188084.1|187954.1|12
1735801310000|2025-01-02 07:01:50|188106.1|187976.1|188105.1|187975.1|188106.1|187976.1|188097.4|187967.4|21
1735801320000|2025-01-02 07:02:00|188101.8|187971.8|188111.6|187981.6|188153|188023|188101.2|187971.2|12
1735801330000|2025-01-02 07:02:10|188114.1|187984.1|188109.2|187979.2|188114.5|187984.5|188109.2|187979.2|7
1735801340000|2025-01-02 07:02:20|188106.3|187976.3|188101.2|187971.2|188133.3|188003.3|188096.7|187966.7|16
1735801350000|2025-01-02 07:02:30|188101|187971|188098.3|187968.3|188131.4|188001.4|188096|187966|13
1735801360000|2025-01-02 07:02:40|188097.7|187967.7|188098.7|187968.7|188098.7|187968.7|188097.7|187967.7|4
1735801370000|2025-01-02 07:02:50|188098.9|187968.9|188100.6|187970.6|188103.9|187973.9|188098.9|187968.9|3
1735801380000|2025-01-02 07:03:00|188099.9|187969.9|188092.2|187962.2|188099.9|187969.9|188091.8|187961.8|3
1735801390000|2025-01-02 07:03:10|188091.8|187961.8|188091.8|187961.8|188091.8|187961.8|188091.8|187961.8|1
1735801400000|2025-01-02 07:03:20|188094.3|187964.3|188090.6|187960.6|188094.3|187964.3|188090.6|187960.6|2
1735801410000|2025-01-02 07:03:30|188093.7|187963.7|188093.7|187963.7|188093.7|187963.7|188093.7|187963.7|1
1735801420000|2025-01-02 07:03:40|188094.1|187964.1|188094.1|187964.1|188094.1|187964.1|188094.1|187964.1|1
1735801430000|2025-01-02 07:03:50|188098.4|187968.4|188096.3|187966.3|188098.4|187968.4|188096.3|187966.3|2
1735801440000|2025-01-02 07:04:00|188096.5|187966.5|188097.1|187967.1|188097.1|187967.1|188096.5|187966.5|4
1735801460000|2025-01-02 07:04:20|188101|187971|188098|187968|188101.4|187971.4|188098|187968|3
1735801470000|2025-01-02 07:04:30|188098.2|187968.2|188117.8|187987.8|188117.8|187987.8|188098.2|187968.2|6
1735801480000|2025-01-02 07:04:40|188118.1|187988.1|188131.7|188001.7|188141.2|188011.2|188118.1|187988.1|19
1735801490000|2025-01-02 07:04:50|188131.4|188001.4|188123.4|187993.4|188135|188005|188123.4|187993.4|14
1735801500000|2025-01-02 07:05:00|188123.7|187993.7|188124.3|187994.3|188127.1|187997.1|188123.7|187993.7|4
1735801510000|2025-01-02 07:05:10|188124|187994|188099.9|187969.9|188124|187994|188099.2|187969.2|12
1735801520000|2025-01-02 07:05:20|188099.4|187969.4|188101.7|187971.7|188101.7|187971.7|188099.4|187969.4|10
1735801540000|2025-01-02 07:05:40|188099.5|187969.5|188102.7|187972.7|188105.8|187975.8|188093.3|187963.3|15
1735801550000|2025-01-02 07:05:50|188102.6|187972.6|188158.8|188028.8|188160.4|188045.9|188102.6|187972.6|12
1735801560000|2025-01-02 07:06:00|188159|188029|188158.8|188028.8|188159.2|188029.2|188158.6|188028.6|4
1735801570000|2025-01-02 07:06:10|188157.8|188027.8|188157.5|188027.5|188157.8|188027.8|188152.3|188022.3|8
1735801580000|2025-01-02 07:06:20|188132.9|188042.9|188160.3|188030.3|188160.5|188042.9|188130.8|188026.4|6
1735801590000|2025-01-02 07:06:30|188160.1|188030.1|188187.7|188057.7|188189.4|188059.4|188159.9|188029.9|14
1735801600000|2025-01-02 07:06:40|188188.7|188058.7|188196.3|188066.3|188198.7|188068.7|188188.7|188058.7|11
1735801610000|2025-01-02 07:06:50|188195.8|188065.8|188195|188065|188195.8|188065.8|188194.8|188064.8|6
1735801620000|2025-01-02 07:07:00|188196.4|188066.4|188194.2|188064.2|188196.4|188066.4|188194.2|188064.2|2
1735801630000|2025-01-02 07:07:10|188194.1|188064.1|188194.1|188064.1|188194.1|188064.1|188194.1|188064.1|1
1735801640000|2025-01-02 07:07:20|188194.3|188064.3|188194.3|188064.3|188194.3|188064.3|188194.3|188064.3|1
1735801650000|2025-01-02 07:07:30|188195.6|188065.6|188195.6|188065.6|188195.6|188065.6|188195.6|188065.6|1
1735801660000|2025-01-02 07:07:40|188196.1|188066.1|188194.2|188064.2|188197.9|188067.9|188194.2|188064.2|9
1735801670000|2025-01-02 07:07:50|188193.4|188063.4|188193.4|188063.4|188193.4|188063.4|188193.4|188063.4|1
1735801680000|2025-01-02 07:08:00|188193.6|188063.6|188193|188063|188193.6|188063.6|188193|188063|3
1735801690000|2025-01-02 07:08:10|188190|188060|188330.5|188200.5|188330.5|188200.5|188189.6|188059.6|25
1735801700000|2025-01-02 07:08:20|188331.3|188201.3|188335.6|188205.6|188335.6|188205.6|188331.3|188201.3|5
1735801710000|2025-01-02 07:08:30|188340.6|188210.6|188341.8|188211.8|188342.2|188212.2|188340.6|188210.6|4
1735801720000|2025-01-02 07:08:40|188342.4|188212.4|188341.8|188211.8|188342.6|188212.6|188341.8|188211.8|3
1735801730000|2025-01-02 07:08:50|188339.8|188209.8|188358.2|188228.2|188401|188229.9|188337.3|188197|11
1735801740000|2025-01-02 07:09:00|188359.2|188229.2|188363.6|188233.6|188364|188234|188358.4|188228.4|18
1735801750000|2025-01-02 07:09:10|188366.1|188236.1|188328.2|188198.2|188411.2|188281.2|188319.2|188189.2|14
1735801760000|2025-01-02 07:09:20|188328.9|188198.9|188327.4|188197.4|188330.2|188200.2|188326.7|188196.7|9
1735801770000|2025-01-02 07:09:30|188327.6|188197.6|188327.4|188197.4|188329.8|188199.8|188327.2|188197.2|13
1735801780000|2025-01-02 07:09:40|188327.3|188197.3|188326.7|188196.7|188327.9|188197.9|188326.7|188196.7|3
1735801790000|2025-01-02 07:09:50|188327.7|188197.7|188327.7|188197.7|188327.7|188197.7|188327.7|188197.7|1
1735801800000|2025-01-02 07:10:00|188332.2|188202.2|188338.3|188208.3|188342.7|188212.7|188332.2|188202.2|7
1735801810000|2025-01-02 07:10:10|188338.5|188208.5|188338.4|188208.4|188339|188209|188336.9|188206.9|10
1735801820000|2025-01-02 07:10:20|188338.6|188208.6|188332.6|188202.6|188344.1|188214.1|188332.6|188202.6|13
1735801830000|2025-01-02 07:10:30|188332.8|188202.8|188332.8|188202.8|188332.8|188202.8|188332.8|188202.8|1
1735801840000|2025-01-02 07:10:40|188332.6|188202.6|188334.4|188204.4|188336.3|188206.3|188332.6|188202.6|10
1735801850000|2025-01-02 07:10:50|188333.6|188203.6|188334.4|188204.4|188338|188208|188333.4|188203.4|10
1735801860000|2025-01-02 07:11:00|188341.5|188211.5|188346.3|188216.3|188346.3|188216.3|188341.5|188211.5|4
1735801870000|2025-01-02 07:11:10|188345.5|188215.5|188345|188215|188345.7|188215.7|188345|188215|6
1735801880000|2025-01-02 07:11:20|188345.7|188215.7|188342.3|188212.3|188345.7|188215.7|188342.3|188212.3|4
1735801890000|2025-01-02 07:11:30|188348.3|188218.3|188364.4|188234.4|188407.7|188277.7|188348.3|188218.3|12
1735801900000|2025-01-02 07:11:40|188364|188234|188371.3|188241.3|188371.5|188241.5|188364|188234|14
1735801910000|2025-01-02 07:11:50|188371.6|188241.6|188370|188240|188371.6|188241.6|188369.7|188239.7|11
1735801920000|2025-01-02 07:12:00|188369.9|188239.9|188358.8|188228.8|188369.9|188239.9|188336.5|188206.5|13
1735801930000|2025-01-02 07:12:10|188355.4|188225.4|188354.5|188224.5|188356.1|188226.1|188354.4|188224.4|12
1735801940000|2025-01-02 07:12:20|188354.9|188224.9|188362.8|188232.8|188364.3|188234.3|188354.5|188224.5|15
1735801950000|2025-01-02 07:12:30|188362.1|188232.1|188365.9|188235.9|188369.3|188239.3|188362.1|188232.1|14
1735801960000|2025-01-02 07:12:40|188366.8|188236.8|188368.5|188238.5|188369|188239|188366.8|188236.8|5
1735801970000|2025-01-02 07:12:50|188368.2|188238.2|188357.3|188227.3|188368.2|188238.2|188353.5|188223.5|11
1735801980000|2025-01-02 07:13:00|188357.7|188227.7|188362.9|188232.9|188367.5|188237.5|188357.7|188227.7|16
1735801990000|2025-01-02 07:13:10|188363.9|188233.9|188363|188233|188363.9|188233.9|188362.9|188232.9|10
1735802000000|2025-01-02 07:13:20|188363.4|188233.4|188357.8|188227.8|188363.4|188233.4|188357.5|188227.5|8
1735802010000|2025-01-02 07:13:30|188358.5|188228.5|188358.5|188228.5|188358.5|188228.5|188358.5|188228.5|1
1735802020000|2025-01-02 07:13:40|188358.7|188228.7|188361.8|188231.8|188361.8|188231.8|188358.7|188228.7|4
1735802030000|2025-01-02 07:13:50|188358.9|188228.9|188342.8|188212.8|188358.9|188228.9|188342.8|188212.8|5
1735802040000|2025-01-02 07:14:00|188343|188213|188343.4|188213.4|188343.4|188213.4|188343|188213|2
1735802050000|2025-01-02 07:14:10|188344.4|188214.4|188344.4|188214.4|188344.4|188214.4|188343|188213|5
1735802060000|2025-01-02 07:14:20|188344|188214|188339.9|188209.9|188344|188214|188339.9|188209.9|3
1735802080000|2025-01-02 07:14:40|188340.5|188210.5|188340.5|188210.5|188340.5|188210.5|188340.5|188210.5|1
1735802090000|2025-01-02 07:14:50|188341.1|188211.1|188341.1|188211.1|188341.1|188211.1|188341.1|188211.1|1
1735802110000|2025-01-02 07:15:10|188340.7|188210.7|188340.7|188210.7|188340.7|188210.7|188340.7|188210.7|1
1735802120000|2025-01-02 07:15:20|188341.7|188211.7|188358.4|188228.4|188359.4|188229.4|188341.7|188211.7|14
1735802130000|2025-01-02 07:15:30|188358.6|188228.6|188356.3|188226.3|188365.5|188235.5|188356.1|188226.1|24
1735802140000|2025-01-02 07:15:40|188357.3|188227.3|188354.9|188224.9|188357.5|188227.5|188353.9|188223.9|6
1735802150000|2025-01-02 07:15:50|188355.1|188225.1|188356.8|188226.8|188357|188227|188354.9|188224.9|8
1735802160000|2025-01-02 07:16:00|188357|188227|188361.4|188231.4|188366.1|188236.1|188356.8|188226.8|14
1735802170000|2025-01-02 07:16:10|188363.1|188233.1|188320.5|188109.6|188364|188234|188273.2|188102.3|19
1735802180000|2025-01-02 07:16:20|188333|188107.2|188277.5|188024.4|188340.8|188109.2|188254.3|188018.9|20
1735802190000|2025-01-02 07:16:30|188269.2|188029.2|188242.8|188026|188269.2|188029.2|188241.7|188024.6|6
1735802200000|2025-01-02 07:16:40|188243.8|188027|188246.4|188025.7|188246.4|188027|188243.8|188025.7|3
1735802210000|2025-01-02 07:16:50|188246.8|188024.3|188249.1|188024.4|188249.1|188024.4|188246.8|188024.3|3
1735802220000|2025-01-02 07:17:00|188243.3|188038.5|188209.7|188079.7|188245.7|188079.7|188209.7|188038.5|5
1735802230000|2025-01-02 07:17:10|188209.4|188079.4|188209|188079|188209.4|188079.4|188209|188079|2
1735802240000|2025-01-02 07:17:20|188209.2|188079.2|188277.8|188035.3|188281.4|188079.2|188208.7|188032.5|6
1735802250000|2025-01-02 07:17:30|188277.4|188035.5|188272.8|188036.6|188277.4|188036.6|188272.8|188035.5|4
1735802260000|2025-01-02 07:17:40|188255.5|188051.8|188214.2|188084.2|188255.5|188088.7|188214.2|188051.8|8
1735802270000|2025-01-02 07:17:50|188248.7|188028|188210.7|188080.7|188261.4|188081|188210.7|188028|11
1735802280000|2025-01-02 07:18:00|188210.9|188080.9|188206.9|188076.9|188249.3|188080.9|188206.9|188032.3|14
1735802290000|2025-01-02 07:18:10|188206.7|188076.7|188206.9|188076.9|188206.9|188076.9|188203.9|188073.9|6
1735802300000|2025-01-02 07:18:20|188208.5|188078.5|188242|188033.3|188267.9|188087.1|188204.5|188032.3|18
1735802310000|2025-01-02 07:18:30|188242.8|188034.1|188215|188085|188248.1|188085.2|188206.3|188033.1|11
1735802320000|2025-01-02 07:18:40|188214.1|188084.1|188212.7|188082.7|188214.1|188084.1|188210.9|188080.9|5
1735802330000|2025-01-02 07:18:50|188210.9|188080.9|188212.8|188082.8|188216.7|188086.7|188210.9|188080.9|3
1735802340000|2025-01-02 07:19:00|188213.5|188083.5|188206.3|188076.3|188214.8|188084.8|188202.1|188072.1|16
1735802350000|2025-01-02 07:19:10|188202.6|188072.6|188218.6|187983.9|188237.7|188072.6|188149.2|187974.2|25
1735802360000|2025-01-02 07:19:20|188218.8|187988.6|188235.2|188028.4|188235.4|188028.8|188215.9|187984|8
1735802370000|2025-01-02 07:19:30|188232.2|188030.8|188198.2|188068.2|188232.2|188068.2|188196.8|188030.8|4
1735802380000|2025-01-02 07:19:40|188198.4|188068.4|188198.4|188068.4|188198.4|188068.4|188198.4|188068.4|1
1735802390000|2025-01-02 07:19:50|188201.2|188071.2|188201.2|188071.2|188201.2|188071.2|188201.2|188071.2|1
1735802400000|2025-01-02 07:20:00|188200.6|188070.6|188203.5|188073.5|188203.7|188073.7|188200.6|188070.6|6
1735802410000|2025-01-02 07:20:10|188204.2|188074.2|188203.8|188073.8|188207.5|188077.5|188203.8|188073.8|3
1735802420000|2025-01-02 07:20:20|188204|188074|188204|188074|188204|188074|188204|188074|1
1735802430000|2025-01-02 07:20:30|188204.5|188074.5|188253.1|188123.1|188253.7|188123.7|188204.5|188074.5|12
1735802440000|2025-01-02 07:20:40|188248.6|188118.6|188263.7|188133.7|188263.8|188133.8|188247.9|188117.9|23
1735802450000|2025-01-02 07:20:50|188263.1|188133.1|188258.8|188128.8|188264.2|188134.2|188256.4|188126.4|20
1735802460000|2025-01-02 07:21:00|188259.6|188129.6|188258.3|188128.3|188265.2|188135.2|188258.3|188128.3|13
1735802470000|2025-01-02 07:21:10|188245.7|188115.7|188232.5|188102.5|188245.7|188115.7|188230.9|188100.9|15
1735802480000|2025-01-02 07:21:20|188235.8|188105.8|188231.7|188101.7|188235.8|188105.8|188228.2|188098.2|7
1735802490000|2025-01-02 07:21:30|188232.6|188102.6|188236.8|188106.8|188236.8|188106.8|188232.6|188102.6|5
1735802500000|2025-01-02 07:21:40|188238.2|188108.2|188235.7|188105.7|188244.3|188114.3|188234.9|188104.9|10
1735802510000|2025-01-02 07:21:50|188238.9|188108.9|188236.1|188106.1|188238.9|188108.9|188235.8|188105.8|3
1735802520000|2025-01-02 07:22:00|188234.1|188104.1|188238.3|188108.3|188238.4|188108.4|188234.1|188104.1|4
1735802530000|2025-01-02 07:22:10|188235.1|188105.1|188234.7|188104.7|188237.5|188107.5|188234.4|188104.4|5
1735802540000|2025-01-02 07:22:20|188237.8|188107.8|188234.7|188104.7|188237.8|188107.8|188233.7|188103.7|4
1735802550000|2025-01-02 07:22:30|188237.8|188107.8|188237.8|188107.8|188237.8|188107.8|188237.8|188107.8|1
1735802560000|2025-01-02 07:22:40|188234.7|188104.7|188234.7|188104.7|188237.8|188107.8|188234.7|188104.7|3
1735802570000|2025-01-02 07:22:50|188233.7|188103.7|188203.2|188073.2|188233.7|188103.7|188190.7|188060.7|12
1735802580000|2025-01-02 07:23:00|188158.5|188028.5|188162.3|188032.3|188164.8|188034.8|188157.7|188027.7|8
1735802590000|2025-01-02 07:23:10|188162.5|188032.5|188162.5|188032.5|188162.5|188032.5|188162.5|188032.5|1
1735802600000|2025-01-02 07:23:20|188162.7|188032.7|188160.7|188030.7|188162.7|188032.7|188160.7|188030.7|2
1735802610000|2025-01-02 07:23:30|188160.6|188030.6|188120.4|187990.4|188160.6|188030.6|188118.8|187988.8|13
1735802620000|2025-01-02 07:23:40|188120.6|187990.6|188120.1|187990.1|188120.6|187990.6|188120.1|187990.1|3
1735802630000|2025-01-02 07:23:50|188120.7|187990.7|188108|187978|188145.4|188015.4|188108|187978|9
1735802640000|2025-01-02 07:24:00|188107.3|187977.3|188104.9|187974.9|188130.8|188000.8|188103.1|187973.1|15
1735802650000|2025-01-02 07:24:10|188105.1|187975.1|188103.6|187973.6|188105.1|187975.1|188103.6|187973.6|5
1735802660000|2025-01-02 07:24:20|188104.4|187974.4|188140|188010|188140|188010|188104.4|187974.4|9
1735802670000|2025-01-02 07:24:30|188142.7|188012.7|188217|188087|188217.7|188087.7|188142.7|188012.7|20
1735802680000|2025-01-02 07:24:40|188216.8|188086.8|188208.6|188078.6|188218.7|188088.7|188208.5|188078.5|12
1735802690000|2025-01-02 07:24:50|188208.9|188078.9|188209.1|188079.1|188209.1|188079.1|188208.6|188078.6|5
1735802700000|2025-01-02 07:25:00|188211.3|188081.3|188207.5|188077.5|188217.4|188087.4|188207.5|188077.5|18
1735802710000|2025-01-02 07:25:10|188207.3|188077.3|188207.7|188077.7|188207.7|188077.7|188191.9|188061.9|15
1735802720000|2025-01-02 07:25:20|188207.6|188077.6|188206.6|188076.6|188208|188078|188206.6|188076.6|9
1735802730000|2025-01-02 07:25:30|188208.1|188078.1|188205.7|188075.7|188208.1|188078.1|188205.7|188075.7|7
1735802740000|2025-01-02 07:25:40|188204.7|188074.7|188214.5|188084.5|188216.5|188086.5|188204.3|188074.3|6
1735802750000|2025-01-02 07:25:50|188215.1|188085.1|188215.1|188085.1|188215.1|188085.1|188215.1|188085.1|1
1735802760000|2025-01-02 07:26:00|188214.5|188084.5|188216.1|188086.1|188216.1|188086.1|188214.3|188084.3|5
1735802770000|2025-01-02 07:26:10|188214.9|188084.9|188214.9|188084.9|188214.9|188084.9|188214.9|188084.9|1
1735802780000|2025-01-02 07:26:20|188216.2|188086.2|188215.8|188085.8|188216.2|188086.2|188214.8|188084.8|4
1735802790000|2025-01-02 07:26:30|188214.9|188084.9|188210.9|188080.9|188218.6|188088.6|188210.9|188080.9|13
1735802800000|2025-01-02 07:26:40|188209.4|188079.4|188209.3|188079.3|188209.4|188079.4|188208.9|188078.9|5
1735802810000|2025-01-02 07:26:50|188210.1|188080.1|188209.5|188079.5|188210.1|188080.1|188209.5|188079.5|2
1735802820000|2025-01-02 07:27:00|188210.2|188080.2|188209.6|188079.6|188249.2|188082.8|188208.7|188047.5|7
1735802830000|2025-01-02 07:27:10|188209|188079|188231.9|188019.5|188238.4|188079|188198.9|188019.5|10
1735802840000|2025-01-02 07:27:20|188230.9|188018.6|188144.2|188014.2|188230.9|188018.6|188144.2|187970.9|6
1735802850000|2025-01-02 07:27:30|188144|188014|188105.4|187975.4|188163|188014|188095|187925.2|21
1735802860000|2025-01-02 07:27:40|188105.2|187975.2|188091|187961|188131.3|187982.6|188089.1|187898|13
1735802870000|2025-01-02 07:27:50|188091.2|187961.2|188104.6|187974.6|188105.2|187975.2|188091.2|187961.2|4
1735802890000|2025-01-02 07:28:10|188106.4|187976.4|188106.6|187976.6|188106.6|187976.6|188105|187975|5
1735802900000|2025-01-02 07:28:20|188107.2|187977.2|188184.3|187943|188185.8|187991.8|188106.7|187939.5|13
1735802910000|2025-01-02 07:28:30|188173.4|187953.2|188147|188017|188173.4|188020.5|188129.4|187953.2|15
1735802920000|2025-01-02 07:28:40|188150.7|188020.7|188149.6|188019.6|188151.1|188021.1|188149|188019|5
1735802930000|2025-01-02 07:28:50|188148.8|188018.8|188143.9|188013.9|188148.8|188018.8|188143.9|188013.9|6
1735802940000|2025-01-02 07:29:00|188144.1|188014.1|188171.2|187970.4|188171.2|188014.5|188135.2|187970.4|13
1735802950000|2025-01-02 07:29:10|188170.1|187969.6|188094.7|187964.7|188170.1|188003.5|188094.7|187920.1|15
1735802960000|2025-01-02 07:29:20|188094.9|187964.9|188095.9|187965.9|188097.3|187967.3|188094.7|187964.7|6
1735802970000|2025-01-02 07:29:30|188095.5|187965.5|188078.4|187948.4|188095.5|187965.5|188069.6|187939.6|11
1735802980000|2025-01-02 07:29:40|188077.9|187947.9|188078.1|187948.1|188080.3|187950.3|188077.8|187947.8|6
1735802990000|2025-01-02 07:29:50|188078.7|187948.7|188078.9|187948.9|188081|187951|188078.7|187948.7|3
1735803000000|2025-01-02 07:30:00|188078.4|187948.4|188059.5|187929.5|188113.3|187948.4|188057|187893.7|13
1735803010000|2025-01-02 07:30:10|188060.1|187930.1|188065.5|187935.5|188067.3|187937.3|188060.1|187930.1|6
1735803020000|2025-01-02 07:30:20|188066.3|187936.3|188067.5|187937.5|188067.5|187937.5|188066.3|187936.3|2
1735803030000|2025-01-02 07:30:30|188066.8|187936.8|188067.6|187937.6|188068.2|187938.2|188066.8|187936.8|5
1735803040000|2025-01-02 07:30:40|188070|187940|188070.6|187940.6|188070.9|187940.9|188067.2|187937.2|10
1735803050000|2025-01-02 07:30:50|188070.4|187940.4|188064.2|187934.2|188070.4|187940.4|188064.2|187934.2|7
1735803060000|2025-01-02 07:31:00|188065.2|187935.2|188070.5|187940.5|188070.6|187940.6|188065.2|187935.2|9
1735803070000|2025-01-02 07:31:10|188069.9|187939.9|188076.2|187946.2|188076.2|187946.2|188069.9|187939.9|5
1735803080000|2025-01-02 07:31:20|188077.4|187947.4|188137.7|188007.7|188144.6|188014.6|188077.4|187947.4|3
1735803090000|2025-01-02 07:31:30|188141.1|188011.1|188140.3|188010.3|188141.6|188011.6|188140.1|188010.1|11
1735803100000|2025-01-02 07:31:40|188140.5|188010.5|188125.7|187995.7|188143.4|188013.4|188125.5|187995.5|11
1735803110000|2025-01-02 07:31:50|188126|187996|188069.2|187939.2|188155.3|187996|188069.2|187896.7|21
1735803120000|2025-01-02 07:32:00|188068.4|187938.4|188055.6|187925.6|188068.4|187938.4|188054.6|187924.6|9
1735803130000|2025-01-02 07:32:10|188054.8|187924.8|188001.4|187871.4|188054.8|187924.8|188001.4|187871.4|9
1735803140000|2025-01-02 07:32:20|188002.1|187872.1|188012.6|187882.6|188014.8|187884.8|188002.1|187872.1|3
1735803150000|2025-01-02 07:32:30|188013.7|187883.7|188036.3|187906.3|188046.4|187916.4|188013.7|187883.7|15
1735803160000|2025-01-02 07:32:40|188036.8|187906.8|188001.1|187871.1|188043.8|187913.8|188001.1|187826.1|15
1735803170000|2025-01-02 07:32:50|188000.9|187870.9|188044|187914|188046.1|187916.1|188000.7|187870.7|8
1735803180000|2025-01-02 07:33:00|188044.8|187914.8|188044.8|187914.8|188046.5|187916.5|188044.3|187914.3|8
1735803190000|2025-01-02 07:33:10|188045|187915|188044.6|187914.6|188045|187915|188044.6|187914.6|2
1735803200000|2025-01-02 07:33:20|187995.7|187865.7|188000.3|187870.3|188001.3|187871.3|187995.7|187865.7|17
1735803210000|2025-01-02 07:33:30|188000.5|187870.5|188040|187910|188040.3|187910.3|188000.5|187870.5|7
1735803220000|2025-01-02 07:33:40|188040.2|187910.2|188008.9|187878.9|188040.2|187910.2|188001.2|187871.2|11
1735803230000|2025-01-02 07:33:50|188008.5|187878.5|188046.1|187916.1|188082.4|187916.1|188008.4|187873|16
1735803240000|2025-01-02 07:34:00|188045.9|187915.9|188062.2|187932.2|188062.5|187932.5|188045.9|187915.9|5
1735803260000|2025-01-02 07:34:20|188060.2|187930.2|187999.2|187869.2|188060.2|187930.2|187998.6|187828.4|20
1735803270000|2025-01-02 07:34:30|187999.4|187869.4|188007.8|187877.8|188070.9|187878.9|187999.4|187838.2|12
1735803280000|2025-01-02 07:34:40|188008.3|187878.3|188086.4|187873.6|188086.4|187914.6|188008.3|187873.6|15
1735803290000|2025-01-02 07:34:50|188085.2|187874|188067.7|187937.7|188085.2|187937.7|188067.7|187874|6
1735803300000|2025-01-02 07:35:00|188068.9|187938.9|188071.1|187941.1|188071.1|187941.1|188068.9|187938.9|4
1735803310000|2025-01-02 07:35:10|188102.2|187882.5|188101.4|187875.3|188102.2|187882.5|188101.4|187875.3|2
1735803320000|2025-01-02 07:35:20|188100.5|187874.2|188051.9|187824.8|188100.5|187874.2|188046.8|187823.3|21
1735803330000|2025-01-02 07:35:30|188051.2|187823.9|188044.5|187815.5|188055.5|187825|188044.5|187796.7|13
1735803340000|2025-01-02 07:35:40|188044|187815.3|188038.1|187812.5|188044|187815.3|188038.1|187811.6|6
1735803350000|2025-01-02 07:35:50|188037.1|187811.8|188034.4|187803.3|188041.5|187811.8|188034.4|187802.8|9
1735803360000|2025-01-02 07:36:00|188034.9|187805.5|188014.3|187800.5|188042.6|187810.8|188014.3|187796.5|12
1735803370000|2025-01-02 07:36:10|188014.2|187800.3|187929.3|187706|188014.2|187800.3|187929.3|187691.2|24
1735803380000|2025-01-02 07:36:20|187928.5|187707.6|187914.7|187712|187928.5|187712|187914.7|187707.6|15
1735803390000|2025-01-02 07:36:30|187914.3|187712.4|187884.2|187679.4|187914.7|187712.4|187884.2|187667.6|14
1735803400000|2025-01-02 07:36:40|187883.8|187678.6|187867.5|187737.5|187889.3|187738|187854|187667.4|16
1735803410000|2025-01-02 07:36:50|187866.7|187736.7|187865.9|187735.9|187901.1|187736.7|187863.9|187701|8
1735803420000|2025-01-02 07:37:00|187865.5|187735.5|187811.6|187681.6|187865.5|187735.5|187811.4|187650.4|9
1735803430000|2025-01-02 07:37:10|187816.1|187686.1|187833.5|187703.5|187834.8|187704.8|187815.7|187685.7|20
1735803450000|2025-01-02 07:37:30|187834|187704|187833.1|187703.1|187834.2|187704.2|187832.4|187702.4|12
1735803460000|2025-01-02 07:37:40|187833.5|187703.5|187831.6|187701.6|187837.5|187707.5|187831.6|187701.6|8
1735803470000|2025-01-02 07:37:50|187832.3|187702.3|187835.6|187705.6|187835.6|187705.6|187832.3|187702.3|9
1735803480000|2025-01-02 07:38:00|187834.5|187704.5|187834.5|187704.5|187834.5|187704.5|187833.5|187703.5|3
1735803490000|2025-01-02 07:38:10|187833.8|187703.8|187832.8|187702.8|187834.5|187704.5|187831.8|187701.8|12
1735803500000|2025-01-02 07:38:20|187832.5|187702.5|187832.8|187702.8|187842.3|187712.3|187832.5|187702.5|13
1735803510000|2025-01-02 07:38:30|187833|187703|187831.8|187701.8|187835.2|187705.2|187831.8|187701.8|10
1735803520000|2025-01-02 07:38:40|187824.1|187694.1|187807.7|187677.7|187824.1|187694.1|187807.7|187677.7|15
1735803530000|2025-01-02 07:38:50|187806.8|187676.8|187810.2|187680.2|187812.6|187682.6|187806.8|187676.8|7
1735803540000|2025-01-02 07:39:00|187810.4|187680.4|187859.7|187729.7|187863.8|187733.8|187810.4|187680.4|17
1735803550000|2025-01-02 07:39:10|187860.4|187730.4|187860.6|187730.6|187860.6|187730.6|187860.4|187730.4|2
1735803560000|2025-01-02 07:39:20|187859.1|187729.1|187863.4|187733.4|187871.3|187741.3|187858.3|187728.3|10
1735803570000|2025-01-02 07:39:30|187863|187733|187867|187737|187868.8|187738.8|187863|187733|7
1735803580000|2025-01-02 07:39:40|187807.3|187677.3|187800.7|187670.7|187807.3|187677.3|187799.6|187669.6|11
1735803590000|2025-01-02 07:39:50|187800.3|187670.3|187804.7|187674.7|187809.5|187679.5|187800.1|187670.1|16
1735803600000|2025-01-02 07:40:00|187768.2|187638.2|187830.9|187700.9|187833.3|187703.3|187768.2|187638.2|16
1735803610000|2025-01-02 07:40:10|187831.6|187701.6|187890.1|187760.1|187892.1|187762.1|187831.6|187701.6|16
1735803620000|2025-01-02 07:40:20|187890.2|187760.2|187890|187760|187890.3|187760.3|187889.7|187759.7|7
1735803630000|2025-01-02 07:40:30|187889.9|187759.9|187889.7|187759.7|187889.9|187759.9|187889.7|187759.7|3
1735803640000|2025-01-02 07:40:40|187883|187753|187823.8|187693.8|187883|187753|187823.8|187693.8|10
1735803650000|2025-01-02 07:40:50|187824|187694|187807.8|187677.8|187824|187694|187803|187673|17
1735803660000|2025-01-02 07:41:00|187808|187678|187767.5|187637.5|187808.1|187678.1|187736.7|187606.7|19
1735803670000|2025-01-02 07:41:10|187765.4|187635.4|187677.4|187547.4|187765.4|187635.4|187677.4|187547.4|15
1735803680000|2025-01-02 07:41:20|187676.8|187546.8|187677.5|187547.5|187677.7|187547.7|187676.8|187546.8|6
1735803690000|2025-01-02 07:41:30|187677.6|187547.6|187662.4|187532.4|187677.7|187547.7|187661|187531|8
1735803700000|2025-01-02 07:41:40|187662.3|187532.3|187681.2|187551.2|187734.7|187600.9|187662.3|187526.1|24
1735803710000|2025-01-02 07:41:50|187680.4|187550.4|187687.4|187557.4|187696|187566|187680.4|187550.4|13
1735803720000|2025-01-02 07:42:00|187686.7|187556.7|187712.7|187582.7|187715.4|187585.4|187686.7|187556.7|13
1735803730000|2025-01-02 07:42:10|187708.4|187578.4|187690|187560|187708.4|187578.4|187626.1|187496.1|31
1735803740000|2025-01-02 07:42:20|187690.2|187560.2|187690.5|187560.5|187691.3|187561.3|187689|187559|15
1735803750000|2025-01-02 07:42:30|187690.7|187560.7|187689.9|187559.9|187692.2|187562.2|187689.7|187559.7|11
1735803760000|2025-01-02 07:42:40|187690|187560|187675.4|187545.4|187690.1|187560.1|187674.9|187544.9|16
1735803770000|2025-01-02 07:42:50|187675.6|187545.6|187674.8|187544.8|187676|187546|187674|187544|11
1735803780000|2025-01-02 07:43:00|187674.6|187544.6|187681.3|187551.3|187689.8|187559.8|187674.6|187544.6|21
1735803790000|2025-01-02 07:43:10|187676.8|187546.8|187703.8|187573.8|187707|187577|187676.8|187546.8|11
1735803800000|2025-01-02 07:43:20|187703.9|187573.9|187656.8|187526.8|187703.9|187573.9|187652.8|187522.8|13
1735803810000|2025-01-02 07:43:30|187647.9|187517.9|187692.2|187486.4|187692.5|187520.1|187606.4|187459.8|28
1735803820000|2025-01-02 07:43:40|187692.5|187486.1|187654.7|187524.7|187692.5|187524.7|187651.5|187486.1|16
1735803830000|2025-01-02 07:43:50|187654.5|187524.5|187645.3|187515.3|187669.5|187539.5|187645.3|187515.3|18
1735803840000|2025-01-02 07:44:00|187645.1|187515.1|187654.7|187524.7|187654.7|187524.7|187645.1|187515.1|5
1735803850000|2025-01-02 07:44:10|187651.9|187521.9|187645.9|187515.9|187651.9|187521.9|187645.7|187515.7|16
1735803860000|2025-01-02 07:44:20|187646.4|187516.4|187643|187513|187646.4|187516.4|187637.7|187507.7|8
1735803870000|2025-01-02 07:44:30|187641|187511|187641.5|187511.5|187642.4|187512.4|187640.2|187510.2|5
1735803880000|2025-01-02 07:44:40|187642.2|187512.2|187663.8|187533.8|187665.2|187535.2|187642.2|187512.2|14
1735803890000|2025-01-02 07:44:50|187663.3|187533.3|187642.6|187512.6|187663.3|187533.3|187642.6|187512.6|11
1735803900000|2025-01-02 07:45:00|187642.2|187512.2|187635.3|187505.3|187644.7|187514.7|187631|187501|8
1735803910000|2025-01-02 07:45:10|187639|187509|187705.4|187575.4|187705.4|187575.4|187639|187509|23
1735803920000|2025-01-02 07:45:20|187709.2|187579.2|187723.6|187593.6|187724.7|187594.7|187709.2|187579.2|20
1735803930000|2025-01-02 07:45:30|187724.1|187594.1|187723.8|187593.8|187724.1|187594.1|187723.8|187593.8|4
1735803940000|2025-01-02 07:45:40|187724.3|187594.3|187725.6|187595.6|187729.1|187599.1|187724.3|187594.3|7
1735803950000|2025-01-02 07:45:50|187724.6|187594.6|187721.9|187591.9|187725.3|187595.3|187721.7|187591.7|6
1735803960000|2025-01-02 07:46:00|187721|187591|187693|187603|187721|187607|187693|187581|15
1735803970000|2025-01-02 07:46:10|187695.2|187605.2|187695.8|187605.8|187698.7|187608.7|187695.2|187605.2|12
1735803980000|2025-01-02 07:46:20|187695.4|187605.4|187694.2|187604.2|187695.4|187605.4|187694.2|187604.2|3
1735803990000|2025-01-02 07:46:30|187694|187604|187752.8|187622.8|187752.8|187622.8|187692.1|187602.1|8
1735804000000|2025-01-02 07:46:40|187754.7|187624.7|187687|187557|187754.7|187624.7|187686.8|187556.8|11
1735804010000|2025-01-02 07:46:50|187686.6|187556.6|187667.8|187577.8|187693.5|187577.8|187667.8|187556.4|6
1735804020000|2025-01-02 07:47:00|187667.3|187577.3|187666.5|187576.5|187670.3|187580.3|187666.4|187576.4|11
1735804030000|2025-01-02 07:47:10|187665.9|187575.9|187665.1|187575.1|187665.9|187575.9|187664.4|187574.4|5
1735804040000|2025-01-02 07:47:20|187673.9|187583.9|187678.8|187588.8|187678.8|187588.8|187673.9|187583.9|3
1735804050000|2025-01-02 07:47:30|187678|187588|187663.2|187533.2|187678|187588|187623.4|187533.2|5
1735804060000|2025-01-02 07:47:40|187662.2|187532.2|187654.6|187524.6|187662.7|187532.7|187654.6|187524.6|14
1735804070000|2025-01-02 07:47:50|187635.6|187545.6|187638.7|187548.7|187639.6|187549.6|187631.4|187541.4|11
1735804080000|2025-01-02 07:48:00|187630.1|187540.1|187623.7|187533.7|187633|187543|187623.7|187533.7|11
1735804090000|2025-01-02 07:48:10|187621.6|187531.6|187624.4|187534.4|187624.4|187534.4|187621.6|187531.6|2
1735804100000|2025-01-02 07:48:20|187623.9|187533.9|187620.4|187530.4|187623.9|187533.9|187620.4|187530.4|4
1735804110000|2025-01-02 07:48:30|187621.2|187531.2|187721.7|187591.7|187724.7|187609.4|187621.2|187531.2|13
1735804120000|2025-01-02 07:48:40|187722.6|187592.6|187728|187598|187729.1|187599.1|187722.6|187592.6|8
1735804130000|2025-01-02 07:48:50|187727.6|187597.6|187725.8|187595.8|187728.1|187598.1|187719.1|187589.1|13
1735804140000|2025-01-02 07:49:00|187725.6|187595.6|187718.4|187588.4|187725.6|187595.6|187718.3|187588.3|12
1735804150000|2025-01-02 07:49:10|187718.5|187588.5|187718.2|187588.2|187720.4|187590.4|187709.2|187579.2|16
1735804160000|2025-01-02 07:49:20|187719.7|187589.7|187721.7|187591.7|187722.7|187592.7|187716.8|187586.8|15
1735804170000|2025-01-02 07:49:30|187721.8|187591.8|187748.5|187618.5|187748.5|187618.5|187721.8|187591.8|6
1735804180000|2025-01-02 07:49:40|187748.1|187618.1|187780.5|187650.5|187780.5|187650.5|187748|187618|9
1735804190000|2025-01-02 07:49:50|187785.9|187655.9|187787.1|187657.1|187787.5|187657.5|187785.9|187655.9|7
1735804200000|2025-01-02 07:50:00|187787.3|187657.3|187785.2|187655.2|187787.8|187657.8|187782.8|187652.8|10
1735804210000|2025-01-02 07:50:10|187785|187655|187781.8|187651.8|187785|187655|187781.8|187651.8|7
1735804220000|2025-01-02 07:50:20|187782.2|187652.2|187799.9|187669.9|187799.9|187669.9|187782.2|187652.2|5
1735804230000|2025-01-02 07:50:30|187803.7|187673.7|187807.9|187677.9|187810.1|187680.1|187803.7|187673.7|13
1735804240000|2025-01-02 07:50:40|187805.8|187675.8|187801|187671|187806|187676|187801|187671|6
1735804250000|2025-01-02 07:50:50|187801.6|187671.6|187805.8|187675.8|187805.8|187675.8|187801.6|187671.6|12
1735804260000|2025-01-02 07:51:00|187806.2|187676.2|187806.2|187676.2|187806.4|187676.4|187805.5|187675.5|9
1735804270000|2025-01-02 07:51:10|187807.8|187677.8|187819.9|187689.9|187820.3|187690.3|187807.8|187677.8|12
1735804280000|2025-01-02 07:51:20|187820.5|187690.5|187824.3|187694.3|187825.9|187695.9|187819.9|187689.9|9
1735804290000|2025-01-02 07:51:30|187824.1|187694.1|187801.4|187671.4|187824.1|187694.1|187800.4|187670.4|8
1735804300000|2025-01-02 07:51:40|187802.2|187672.2|187805|187675|187806.2|187676.2|187800.7|187670.7|12
1735804310000|2025-01-02 07:51:50|187805.2|187675.2|187840.5|187710.5|187841|187711|187805.2|187675.2|18
1735804320000|2025-01-02 07:52:00|187840.2|187710.2|187840.2|187710.2|187840.2|187710.2|187840.2|187710.2|1
1735804330000|2025-01-02 07:52:10|187840.6|187710.6|187845.5|187715.5|187846.3|187716.3|187840.6|187710.6|11
1735804340000|2025-01-02 07:52:20|187845.1|187715.1|187820.3|187690.3|187845.1|187715.1|187808|187678|20
1735804350000|2025-01-02 07:52:30|187821.5|187691.5|187880.2|187750.2|187887.6|187757.6|187821.5|187691.5|21
1735804360000|2025-01-02 07:52:40|187878.9|187748.9|187884.3|187794.3|187884.3|187794.3|187878.7|187748.7|8
1735804370000|2025-01-02 07:52:50|187882.6|187792.6|187877.8|187787.8|187882.6|187792.6|187877.8|187787.8|5
1735804380000|2025-01-02 07:53:00|187877.2|187787.2|187819.2|187689.2|187879.7|187789.7|187795.6|187688.9|10
1735804390000|2025-01-02 07:53:10|187819.1|187689.1|187845.2|187715.2|187845.2|187715.2|187818.8|187688.8|13
1735804400000|2025-01-02 07:53:20|187845|187715|187865.3|187735.3|187865.3|187735.3|187831.5|187701.5|12
1735804410000|2025-01-02 07:53:30|187867.3|187737.3|187854.3|187764.3|187874.3|187765.1|187854.3|187736.9|9
1735804420000|2025-01-02 07:53:40|187854.1|187764.1|187810|187720|187854.1|187764.1|187805|187715|22
1735804430000|2025-01-02 07:53:50|187810.3|187720.3|187806.5|187716.5|187819.7|187729.7|187806.5|187716.5|13
1735804440000|2025-01-02 07:54:00|187808.5|187718.5|187812.9|187722.9|187812.9|187722.9|187808.5|187718.5|6
1735804450000|2025-01-02 07:54:10|187813|187723|187803.3|187713.3|187815.7|187725.7|187803.3|187713.3|10
1735804460000|2025-01-02 07:54:20|187802.9|187712.9|187796|187706|187802.9|187712.9|187792.1|187702.1|8
1735804470000|2025-01-02 07:54:30|187795.6|187705.6|187795.6|187705.6|187795.6|187705.6|187795.6|187705.6|1
1735804490000|2025-01-02 07:54:50|187791.3|187701.3|187796.3|187706.3|187796.9|187706.9|187791.3|187701.3|6
1735804500000|2025-01-02 07:55:00|187797.9|187707.9|187796.9|187706.9|187798.3|187708.3|187796.3|187706.3|8
1735804510000|2025-01-02 07:55:10|187796.7|187706.7|187802.7|187712.7|187804.3|187714.3|187796.7|187706.7|7
1735804520000|2025-01-02 07:55:20|187805.8|187715.8|187872.2|187782.2|187872.2|187782.2|187804.2|187714.2|17
1735804530000|2025-01-02 07:55:30|187869.7|187779.7|187861|187771|187871.3|187781.3|187861|187771|11
1735804540000|2025-01-02 07:55:40|187861.2|187771.2|187862.4|187772.4|187862.6|187772.6|187861.2|187771.2|7
1735804550000|2025-01-02 07:55:50|187862.8|187772.8|187872.3|187782.3|187872.3|187782.3|187860|187770|18
1735804560000|2025-01-02 07:56:00|187872.8|187782.8|187869.4|187779.4|187873.6|187783.6|187869.4|187779.4|8
1735804570000|2025-01-02 07:56:10|187870|187780|187861|187771|187870|187780|187857.2|187767.2|8
1735804580000|2025-01-02 07:56:20|187861.6|187771.6|187861|187771|187863.8|187773.8|187860.8|187770.8|11
1735804590000|2025-01-02 07:56:30|187860.8|187770.8|187839.3|187709.3|187875.3|187770.8|187820.3|187690.3|13
1735804600000|2025-01-02 07:56:40|187843.3|187713.3|187849.1|187719.1|187849.1|187719.1|187840|187710|9
1735804610000|2025-01-02 07:56:50|187850.3|187720.3|187856.4|187726.4|187858.9|187728.9|187850.3|187720.3|14
1735804620000|2025-01-02 07:57:00|187855.8|187725.8|187855.3|187725.3|187858.2|187728.2|187855.3|187725.3|7
1735804630000|2025-01-02 07:57:10|187855.8|187725.8|187852.9|187722.9|187860.6|187730.6|187852.9|187722.9|14
1735804640000|2025-01-02 07:57:20|187853.1|187723.1|187857.9|187727.9|187858.3|187728.3|187853.1|187723.1|10
1735804650000|2025-01-02 07:57:30|187857.7|187727.7|187859.3|187729.3|187859.3|187729.3|187853.9|187723.9|9
1735804660000|2025-01-02 07:57:40|187858.9|187728.9|187873.7|187743.7|187873.7|187743.7|187853.6|187723.6|18
1735804670000|2025-01-02 07:57:50|187871.7|187741.7|187872.2|187742.2|187874.2|187744.2|187871.7|187741.7|9
1735804680000|2025-01-02 07:58:00|187873.4|187743.4|187884.4|187754.4|187884.4|187754.4|187873|187743|12
1735804690000|2025-01-02 07:58:10|187884.7|187754.7|187905.4|187775.4|187912.2|187782.2|187884.7|187754.7|12
1735804700000|2025-01-02 07:58:20|187906.4|187776.4|187906|187776|187913|187783|187906|187776|8
1735804710000|2025-01-02 07:58:30|187906.8|187776.8|187907.3|187777.3|187907.4|187777.4|187906.6|187776.6|8
1735804720000|2025-01-02 07:58:40|187907.6|187777.6|187897.9|187767.9|187907.6|187777.6|187897.9|187767.9|4
1735804730000|2025-01-02 07:58:50|187889.7|187759.7|187888.6|187758.6|187889.8|187759.8|187885.6|187755.6|16
1735804740000|2025-01-02 07:59:00|187888.7|187758.7|187904.4|187774.4|187905.5|187775.5|187888.7|187758.7|8
1735804750000|2025-01-02 07:59:10|187903.7|187773.7|187904.7|187774.7|187906.7|187776.7|187903.1|187773.1|12
1735804760000|2025-01-02 07:59:20|187903.4|187773.4|187903.1|187773.1|187903.6|187773.6|187903.1|187773.1|3
1735804770000|2025-01-02 07:59:30|187906|187776|187886.4|187756.4|187906|187776|187884.9|187754.9|13
1735804780000|2025-01-02 07:59:40|187887.4|187757.4|187871.7|187741.7|187887.6|187757.6|187871.7|187741.7|13
1735804790000|2025-01-02 07:59:50|187872.7|187742.7|187845.5|187715.5|187876.3|187746.3|187844.2|187714.2|14
1735804800000|2025-01-02 08:00:00|187821.7|187691.7|187804|187674|187835.4|187705.4|187804|187674|35
1735804810000|2025-01-02 08:00:10|187799|187669|187798.3|187668.3|187803.3|187673.3|187790.5|187660.5|20
1735804820000|2025-01-02 08:00:20|187797.6|187667.6|187785.3|187655.3|187799.7|187669.7|187785.3|187655.3|21
1735804830000|2025-01-02 08:00:30|187786.6|187656.6|187778.3|187648.3|187788|187658|187778.3|187648.3|10
1735804840000|2025-01-02 08:00:40|187778.2|187648.2|187808.3|187678.3|187811|187681|187778.2|187648.2|18
1735804850000|2025-01-02 08:00:50|187804.8|187674.8|187809|187679|187809.8|187679.8|187803|187673|19
1735804860000|2025-01-02 08:01:00|187808.3|187678.3|187803.8|187673.8|187811|187681|187801.7|187671.7|18
1735804870000|2025-01-02 08:01:10|187804.9|187674.9|187812.8|187682.8|187812.8|187682.8|187802.3|187672.3|27
1735804880000|2025-01-02 08:01:20|187809.3|187679.3|187779.4|187689.4|187820|187690|187779.2|187669.2|19
1735804890000|2025-01-02 08:01:30|187776.6|187686.6|187767.4|187637.4|187780.1|187687.9|187732.9|187619.5|24
1735804900000|2025-01-02 08:01:40|187769.5|187639.5|187780.8|187650.8|187780.8|187650.8|187768.1|187638.1|12
1735804910000|2025-01-02 08:01:50|187786.2|187656.2|187785.6|187655.6|187789|187659|187783.5|187653.5|12
1735804920000|2025-01-02 08:02:00|187785.8|187655.8|187788.3|187658.3|187788.3|187658.3|187785.8|187655.8|7
1735804930000|2025-01-02 08:02:10|187787.9|187657.9|187785.8|187655.8|187787.9|187657.9|187780.7|187650.7|11
1735804940000|2025-01-02 08:02:20|187778.5|187648.5|187733.3|187603.3|187778.5|187648.5|187729.8|187599.8|21
1735804950000|2025-01-02 08:02:30|187734.1|187604.1|187736|187606|187737|187607|187733.3|187603.3|10
1735804960000|2025-01-02 08:02:40|187736.2|187606.2|187722.7|187592.7|187736.2|187606.2|187722.7|187592.7|9
1735804970000|2025-01-02 08:02:50|187714.6|187584.6|187722.8|187592.8|187722.8|187592.8|187714.6|187584.6|13
1735804980000|2025-01-02 08:03:00|187722.4|187592.4|187723.4|187593.4|187723.4|187593.4|187722|187592|4
1735804990000|2025-01-02 08:03:10|187723|187593|187696.3|187566.3|187723|187593|187696.3|187566.3|9
1735805000000|2025-01-02 08:03:20|187696.8|187566.8|187726.7|187596.7|187726.7|187596.7|187696.8|187566.8|12
1735805010000|2025-01-02 08:03:30|187726.6|187596.6|187725.4|187595.4|187726.6|187596.6|187724.8|187594.8|5
1735805020000|2025-01-02 08:03:40|187726.1|187596.1|187727.1|187597.1|187729.4|187599.4|187725.8|187595.8|11
1735805030000|2025-01-02 08:03:50|187727.6|187597.6|187726.1|187596.1|187727.6|187597.6|187726.1|187596.1|8
1735805040000|2025-01-02 08:04:00|187727.2|187597.2|187725.9|187595.9|187728.5|187598.5|187725.7|187595.7|11
1735805050000|2025-01-02 08:04:10|187724.7|187594.7|187728.3|187598.3|187728.3|187598.3|187724.5|187594.5|5
1735805060000|2025-01-02 08:04:20|187729.4|187599.4|187731.8|187601.8|187732.3|187602.3|187729.4|187599.4|8
1735805070000|2025-01-02 08:04:30|187732.3|187602.3|187721.7|187591.7|187757.5|187604.3|187721.7|187556.2|9
1735805080000|2025-01-02 08:04:40|187723.4|187593.4|187724.3|187594.3|187724.5|187594.5|187723.4|187593.4|5
1735805090000|2025-01-02 08:04:50|187725.3|187595.3|187724.7|187594.7|187725.7|187595.7|187724.3|187594.3|10
1735805100000|2025-01-02 08:05:00|187724.5|187594.5|187723.5|187593.5|187724.7|187594.7|187723.2|187593.2|6
1735805110000|2025-01-02 08:05:10|187724.2|187594.2|187725.2|187595.2|187725.2|187595.2|187723.4|187593.4|5
1735805120000|2025-01-02 08:05:20|187726.4|187596.4|187728.7|187598.7|187728.9|187598.9|187726.4|187596.4|10
1735805130000|2025-01-02 08:05:30|187728.1|187598.1|187727.2|187597.2|187729|187599|187726.4|187596.4|12
1735805140000|2025-01-02 08:05:40|187727.7|187597.7|187711.5|187581.5|187727.7|187597.7|187711.5|187581.5|12
1735805150000|2025-01-02 08:05:50|187710.9|187580.9|187729.8|187599.8|187730.9|187600.9|187710.3|187580.3|15
1735805160000|2025-01-02 08:06:00|187718.6|187588.6|187707.7|187577.7|187718.6|187588.6|187707.7|187577.7|7
1735805170000|2025-01-02 08:06:10|187706.5|187576.5|187706.4|187576.4|187707.1|187577.1|187706.4|187576.4|4
1735805180000|2025-01-02 08:06:20|187706.1|187576.1|187723.1|187593.1|187723.1|187593.1|187705.4|187575.4|7
1735805190000|2025-01-02 08:06:30|187723.8|187593.8|187731.6|187601.6|187732.8|187602.8|187723.8|187593.8|8
1735805200000|2025-01-02 08:06:40|187732.6|187602.6|187745|187615|187748.2|187618.2|187732.1|187602.1|17
1735805210000|2025-01-02 08:06:50|187747.6|187617.6|187763.8|187633.8|187763.8|187633.8|187746.6|187616.6|13
1735805220000|2025-01-02 08:07:00|187769|187639|187759.3|187629.3|187775.7|187645.7|187759.3|187629.3|11
1735805230000|2025-01-02 08:07:10|187759.6|187629.6|187758.4|187628.4|187759.6|187629.6|187750.1|187620.1|7
1735805240000|2025-01-02 08:07:20|187757.5|187627.5|187718|187588|187757.5|187627.5|187717.8|187587.8|4
1735805250000|2025-01-02 08:07:30|187717.5|187587.5|187732.3|187602.3|187732.3|187602.3|187717.5|187587.5|10
1735805260000|2025-01-02 08:07:40|187734.8|187604.8|187741.2|187611.2|187772.5|187642.5|187734.8|187604.8|19
1735805270000|2025-01-02 08:07:50|187740.5|187610.5|187744.1|187614.1|187744.3|187614.3|187740.5|187610.5|11
1735805280000|2025-01-02 08:08:00|187771.5|187641.5|187784.4|187654.4|187784.4|187654.4|187770.1|187640.1|8
1735805290000|2025-01-02 08:08:10|187791.9|187661.9|187802.4|187672.4|187803.1|187673.1|187791.9|187661.9|12
1735805300000|2025-01-02 08:08:20|187802.8|187672.8|187799.8|187669.8|187803.8|187673.8|187799.8|187669.8|13
1735805310000|2025-01-02 08:08:30|187796|187666|187771.1|187641.1|187796.8|187666.8|187771.1|187641.1|12
1735805320000|2025-01-02 08:08:40|187771.3|187641.3|187751.8|187661.8|187771.3|187661.8|187751.6|187641.3|3
1735805330000|2025-01-02 08:08:50|187751.2|187661.2|187751.2|187661.2|187751.2|187661.2|187751.2|187661.2|1
1735805340000|2025-01-02 08:09:00|187754.1|187664.1|187776.4|187686.4|187778|187688|187754.1|187664.1|20
1735805350000|2025-01-02 08:09:10|187776|187686|187793.1|187703.1|187795.1|187705.1|187772.2|187682.2|19
1735805360000|2025-01-02 08:09:20|187795.1|187705.1|187830.9|187740.9|187830.9|187740.9|187795.1|187705.1|16
1735805370000|2025-01-02 08:09:30|187838.7|187748.7|187789.2|187699.2|187838.7|187748.7|187789.2|187699.2|16
1735805380000|2025-01-02 08:09:40|187789|187699|187785.6|187695.6|187792.6|187702.6|187781.9|187691.9|12
1735805390000|2025-01-02 08:09:50|187785.9|187695.9|187797.5|187707.5|187798.7|187708.7|187785.9|187695.9|13
1735805400000|2025-01-02 08:10:00|187797.3|187707.3|187823.9|187733.9|187828.5|187738.5|187793|187703|17
1735805410000|2025-01-02 08:10:10|187826.8|187736.8|187836.5|187746.5|187848.2|187758.2|187826.2|187736.2|14
1735805420000|2025-01-02 08:10:20|187836.4|187746.4|187867.1|187777.1|187889.3|187799.3|187836.4|187746.4|17
1735805430000|2025-01-02 08:10:30|187865.5|187775.5|187984.2|187854.2|187995.9|187865.9|187861.7|187771.7|18
1735805440000|2025-01-02 08:10:40|187978.5|187848.5|187926.8|187836.8|187978.5|187874.5|187926.6|187836.6|24
1735805450000|2025-01-02 08:10:50|187927.2|187837.2|188015.9|187885.9|188015.9|187906.4|187924.3|187834.3|24
1735805460000|2025-01-02 08:11:00|188015.5|187885.5|188081.3|187951.3|188081.7|187951.7|187994.5|187885.3|22
1735805470000|2025-01-02 08:11:10|188061.3|187971.3|188024.9|187934.9|188061.3|187971.3|188021.9|187931.9|19
1735805480000|2025-01-02 08:11:20|188024.4|187934.4|188019.6|187929.6|188024.4|187934.4|188009.4|187919.4|14
1735805490000|2025-01-02 08:11:30|188019.9|187929.9|188020.5|187930.5|188020.5|187930.5|188019.5|187929.5|3
1735805500000|2025-01-02 08:11:40|188019.9|187929.9|188021.7|187931.7|188044.3|187954.3|188019.4|187929.4|14
1735805510000|2025-01-02 08:11:50|188022.7|187932.7|188019.1|187929.1|188022.7|187932.7|188019.1|187929.1|12
1735805520000|2025-01-02 08:12:00|188018.1|187928.1|187995.5|187905.5|188018.1|187928.1|187995.5|187905.5|6
1735805530000|2025-01-02 08:12:10|187995.9|187905.9|187996.9|187906.9|187997|187907|187995.9|187905.9|4
1735805540000|2025-01-02 08:12:20|187996.5|187906.5|187932.8|187842.8|187996.5|187906.5|187932.8|187842.8|14
1735805550000|2025-01-02 08:12:30|187929.9|187839.9|187943.2|187853.2|187943.2|187853.2|187918.8|187828.8|20
1735805560000|2025-01-02 08:12:40|187941.6|187851.6|187997.2|187907.2|188009.7|187919.7|187941.6|187851.6|18
1735805570000|2025-01-02 08:12:50|187995.2|187905.2|187997.9|187907.9|187998.6|187908.6|187994.6|187904.6|18
1735805580000|2025-01-02 08:13:00|187998.1|187908.1|187999.5|187909.5|188009.3|187919.3|187998.1|187908.1|10
1735805590000|2025-01-02 08:13:10|188005.1|187915.1|187986.5|187896.5|188005.1|187915.1|187984.7|187894.7|7
1735805600000|2025-01-02 08:13:20|187985.1|187895.1|187987.1|187897.1|187987.1|187897.1|187985.1|187895.1|6
1735805610000|2025-01-02 08:13:30|187990.2|187900.2|187989.7|187899.7|187990.7|187900.7|187989.7|187899.7|4
1735805620000|2025-01-02 08:13:40|187988.7|187898.7|187981.2|187891.2|187988.7|187898.7|187974.6|187884.6|12
1735805630000|2025-01-02 08:13:50|187980.7|187890.7|187980.5|187890.5|187980.7|187890.7|187980.1|187890.1|4
1735805640000|2025-01-02 08:14:00|187980.9|187890.9|187981.8|187891.8|187984.7|187894.7|187980.9|187890.9|4
1735805660000|2025-01-02 08:14:20|187981.4|187891.4|187973.3|187883.3|187981.5|187891.5|187969.7|187879.7|17
1735805670000|2025-01-02 08:14:30|187973.9|187883.9|187981.5|187891.5|187982.4|187892.4|187972.2|187882.2|16
1735805680000|2025-01-02 08:14:40|187986.8|187896.8|187987.5|187897.5|187993.5|187903.5|187986.8|187896.8|13
1735805690000|2025-01-02 08:14:50|187987.1|187897.1|187986.4|187896.4|187993|187903|187986.4|187896.4|14
1735805700000|2025-01-02 08:15:00|187988.6|187898.6|188000.4|187910.4|188007.6|187917.6|187988.6|187898.6|18
1735805710000|2025-01-02 08:15:10|188011.4|187921.4|188006.7|187916.7|188011.4|187921.4|188003.6|187913.6|16
1735805720000|2025-01-02 08:15:20|188008|187918|187991.6|187861.6|188029.5|187919.5|187991.4|187861.4|18
1735805730000|2025-01-02 08:15:30|187997.1|187867.1|187981.5|187891.5|187999.3|187892.9|187978.4|187867.1|11
1735805740000|2025-01-02 08:15:40|187981.7|187891.7|187986.2|187896.2|187988|187898|187981.7|187891.7|9
1735805750000|2025-01-02 08:15:50|187983.5|187893.5|187966|187876|187983.5|187893.5|187957.7|187867.7|21
1735805760000|2025-01-02 08:16:00|187982.2|187892.2|187963.9|187873.9|187995.3|187905.3|187963.7|187873.7|15
1735805770000|2025-01-02 08:16:10|187964.3|187874.3|187963.8|187873.8|187973.5|187883.5|187963.8|187873.8|12
1735805780000|2025-01-02 08:16:20|187963.5|187873.5|187959.8|187869.8|187963.5|187873.5|187959|187869|6
1735805790000|2025-01-02 08:16:30|187960.2|187870.2|187968.6|187878.6|187969.3|187879.3|187959.7|187869.7|9
1735805800000|2025-01-02 08:16:40|187967.8|187877.8|187965.5|187875.5|187967.8|187877.8|187963.2|187873.2|9
1735805810000|2025-01-02 08:16:50|187965.9|187875.9|187963.5|187873.5|187977.7|187887.7|187961.1|187871.1|12
1735805820000|2025-01-02 08:17:00|187963|187873|187953.8|187863.8|187974.8|187884.8|187950.2|187860.2|27
1735805830000|2025-01-02 08:17:10|187953.6|187863.6|187949.2|187859.2|187953.6|187863.6|187949.2|187859.2|9
1735805840000|2025-01-02 08:17:20|187946.9|187856.9|187859.9|187769.9|187946.9|187856.9|187854.3|187764.3|23
1735805850000|2025-01-02 08:17:30|187860|187770|187892.5|187802.5|187892.5|187802.5|187860|187770|16
1735805860000|2025-01-02 08:17:40|187894.2|187804.2|187910.8|187820.8|187933|187843|187894|187804|16
1735805870000|2025-01-02 08:17:50|187910.3|187820.3|187881.5|187791.5|187910.3|187820.3|187881.5|187791.5|9
1735805880000|2025-01-02 08:18:00|187881|187791|187875.4|187785.4|187881|187791|187875.4|187785.4|5
1735805890000|2025-01-02 08:18:10|187876.4|187786.4|187884.4|187794.4|187890.6|187800.6|187876.4|187786.4|7
1735805900000|2025-01-02 08:18:20|187884.5|187794.5|187889.2|187799.2|187889.2|187799.2|187884.5|187794.5|12
1735805910000|2025-01-02 08:18:30|187895|187805|187885.6|187795.6|187895|187805|187885.6|187795.6|13
1735805920000|2025-01-02 08:18:40|187887.3|187797.3|187890.4|187800.4|187890.8|187800.8|187887.3|187797.3|8
1735805930000|2025-01-02 08:18:50|187888.2|187798.2|187877|187787|187890.4|187800.4|187876.1|187786.1|14
1735805940000|2025-01-02 08:19:00|187877.4|187787.4|187886.9|187796.9|187891.1|187801.1|187877.4|187787.4|11
1735805950000|2025-01-02 08:19:10|187885.1|187795.1|187885.9|187795.9|187886.3|187796.3|187883.6|187793.6|9
1735805960000|2025-01-02 08:19:20|187884.5|187794.5|187882.7|187792.7|187887.9|187797.9|187882.7|187792.7|10
1735805970000|2025-01-02 08:19:30|187881.3|187791.3|187881.9|187791.9|187884.8|187794.8|187868|187778|19
1735805980000|2025-01-02 08:19:40|187883.5|187793.5|187889.8|187799.8|187895.5|187805.5|187883.5|187793.5|13
1735805990000|2025-01-02 08:19:50|187891.7|187801.7|187891.6|187801.6|187891.7|187801.7|187886.1|187796.1|16
1735806000000|2025-01-02 08:20:00|187891.8|187801.8|187880.7|187790.7|187927.8|187837.8|187880|187790|20
1735806010000|2025-01-02 08:20:10|187884.6|187794.6|187881.5|187791.5|187884.6|187794.6|187881.1|187791.1|8
1735806020000|2025-01-02 08:20:20|187881.1|187791.1|187852.2|187762.2|187881.1|187791.1|187850.2|187760.2|14
1735806030000|2025-01-02 08:20:30|187853.1|187763.1|187886|187796|187887.9|187797.9|187853.1|187763.1|17
1735806040000|2025-01-02 08:20:40|187885.5|187795.5|187863.3|187773.3|187891|187801|187863.3|187773.3|15
1735806050000|2025-01-02 08:20:50|187863.1|187773.1|187879.3|187789.3|187885.4|187795.4|187863.1|187773.1|17
1735806060000|2025-01-02 08:21:00|187879.1|187789.1|187872.9|187782.9|187887.3|187797.3|187872.9|187782.9|10
1735806070000|2025-01-02 08:21:10|187873.4|187783.4|187879.9|187789.9|187879.9|187789.9|187873.4|187783.4|6
1735806080000|2025-01-02 08:21:20|187879.2|187789.2|187871.5|187781.5|187879.2|187789.2|187867.1|187777.1|21
1735806090000|2025-01-02 08:21:30|187872.1|187782.1|187865.9|187775.9|187872.2|187782.2|187865.9|187775.9|13
1735806100000|2025-01-02 08:21:40|187865.4|187775.4|187867.2|187777.2|187871.2|187781.2|187865|187775|10
1735806110000|2025-01-02 08:21:50|187866.8|187776.8|187862.4|187772.4|187867.2|187777.2|187861.9|187771.9|14
1735806120000|2025-01-02 08:22:00|187860.7|187770.7|187856.1|187766.1|187862.6|187772.6|187853.2|187763.2|23
1735806130000|2025-01-02 08:22:10|187856.7|187766.7|187855.1|187765.1|187861.5|187771.5|187855.1|187765.1|23
1735806140000|2025-01-02 08:22:20|187853.2|187763.2|187855.4|187765.4|187855.4|187765.4|187851.8|187761.8|8
1735806150000|2025-01-02 08:22:30|187853.9|187763.9|187857.6|187767.6|187864.3|187774.3|187853.8|187763.8|24
1735806160000|2025-01-02 08:22:40|187858|187768|187863.9|187773.9|187870|187780|187858|187768|15
1735806170000|2025-01-02 08:22:50|187859.9|187769.9|187895.6|187805.6|187899.3|187809.3|187857.5|187767.5|13
1735806180000|2025-01-02 08:23:00|187894.7|187804.7|187890.5|187800.5|187894.7|187804.7|187888.2|187798.2|12
1735806190000|2025-01-02 08:23:10|187891.8|187801.8|187926|187836|187928|187838|187889.5|187799.5|14
1735806200000|2025-01-02 08:23:20|187926.5|187836.5|187931.7|187841.7|187932.7|187842.7|187926.5|187836.5|8
1735806210000|2025-01-02 08:23:30|187928.6|187838.6|187932.1|187842.1|187934.5|187844.5|187928.6|187838.6|7
1735806220000|2025-01-02 08:23:40|187932.3|187842.3|187946.4|187856.4|187946.4|187856.4|187932.3|187842.3|8
1735806230000|2025-01-02 08:23:50|187944.4|187854.4|188007.3|187917.3|188007.3|187917.3|187944.4|187854.4|4
1735806240000|2025-01-02 08:24:00|188021.7|187931.7|187991.1|187901.1|188021.7|187931.7|187990.9|187900.9|22
1735806250000|2025-01-02 08:24:10|187991.3|187901.3|187994.1|187904.1|187995.6|187905.6|187991.3|187901.3|8
1735806260000|2025-01-02 08:24:20|187995.1|187905.1|187994.9|187904.9|187995.1|187905.1|187994.9|187904.9|2
1735806270000|2025-01-02 08:24:30|187995.4|187905.4|188017.8|187927.8|188018|187928|187995.4|187905.4|7
1735806280000|2025-01-02 08:24:40|188016.1|187926.1|188019.1|187929.1|188019.1|187929.1|188014.7|187924.7|7
1735806290000|2025-01-02 08:24:50|188019.3|187929.3|187998.8|187908.8|188019.3|187929.3|187998.8|187908.8|9
1735806300000|2025-01-02 08:25:00|187999.8|187909.8|188028.7|187938.7|188033.9|187943.9|187999.8|187909.8|16
1735806310000|2025-01-02 08:25:10|188034.1|187944.1|188009.2|187919.2|188043.8|187953.8|188008.3|187918.3|20
1735806320000|2025-01-02 08:25:20|188012.7|187922.7|188000|187910|188014|187924|187999|187909|12
1735806330000|2025-01-02 08:25:30|188000.4|187910.4|187998.4|187908.4|188000.4|187910.4|187997.6|187907.6|11
1735806340000|2025-01-02 08:25:40|187998.6|187908.6|188017.7|187927.7|188017.7|187927.7|187998.6|187908.6|14
1735806350000|2025-01-02 08:25:50|188017.9|187927.9|188015.7|187925.7|188023.4|187933.4|188015.7|187925.7|11
1735806360000|2025-01-02 08:26:00|188014|187924|188001.4|187911.4|188014|187924|188000.8|187910.8|14
1735806370000|2025-01-02 08:26:10|188001|187911|187995.4|187905.4|188005.4|187915.4|187995.4|187905.4|10
1735806390000|2025-01-02 08:26:30|187999.1|187909.1|187996.9|187906.9|187999.1|187909.1|187996.9|187906.9|2
1735806400000|2025-01-02 08:26:40|187998|187908|187998|187908|187998|187908|187998|187908|1
1735806410000|2025-01-02 08:26:50|187999.4|187909.4|188027.7|187937.7|188027.7|187937.7|187999.4|187909.4|12
1735806420000|2025-01-02 08:27:00|188027.5|187937.5|188045.8|187955.8|188068.5|187959.4|188027.5|187937.1|14
1735806430000|2025-01-02 08:27:10|188047.3|187957.3|188069.9|187979.9|188076.3|187986.3|188047.3|187957.3|24
1735806440000|2025-01-02 08:27:20|188069.7|187979.7|188075.2|187985.2|188078.6|187988.6|188069.7|187979.7|16
1735806450000|2025-01-02 08:27:30|188076|187986|188106.2|188016.2|188108.9|188018.9|188075.8|187985.8|14
1735806460000|2025-01-02 08:27:40|188129.7|188039.7|188324.8|188194.8|188326.5|188196.5|188112.7|188022.7|25
1735806470000|2025-01-02 08:27:50|188325.4|188195.4|188368.6|188142.4|188384.1|188195.4|188325.4|188135.8|20
1735806480000|2025-01-02 08:28:00|188365|188143.5|188342.8|188140|188368.8|188149.7|188342.8|188139.7|15
1735806490000|2025-01-02 08:28:10|188342.1|188140.3|188303.8|188173.8|188345.1|188175.7|188303.8|188135.1|10
1735806500000|2025-01-02 08:28:20|188303.6|188173.6|188278.2|188051.8|188303.6|188173.6|188278.2|188051.6|10
1735806510000|2025-01-02 08:28:30|188276.9|188052.1|188252.7|188122.7|188279.1|188122.8|188226.7|188051.6|16
1735806520000|2025-01-02 08:28:40|188252.8|188122.8|188253.9|188123.9|188256.6|188126.6|188252.2|188122.2|17
1735806530000|2025-01-02 08:28:50|188253.8|188123.8|188245.9|188115.9|188253.8|188123.8|188245.9|188115.9|15
1735806540000|2025-01-02 08:29:00|188244.2|188114.2|188302.6|188172.6|188305.4|188175.4|188230.5|188100.5|17
1735806550000|2025-01-02 08:29:10|188300.3|188170.3|188268.6|188178.6|188303.8|188193.4|188267.2|188168.8|20
1735806560000|2025-01-02 08:29:20|188269|188179|188265.5|188175.5|188269|188179|188265|188175|8
1735806570000|2025-01-02 08:29:30|188263.4|188173.4|188264.7|188174.7|188265|188175|188263.4|188173.4|4
1735806580000|2025-01-02 08:29:40|188268.1|188178.1|188266|188176|188268.8|188178.8|188265|188175|7
1735806590000|2025-01-02 08:29:50|188266.5|188176.5|188319.6|188189.6|188323.6|188193.6|188266.5|188176.5|8
1735806600000|2025-01-02 08:30:00|188325.5|188195.5|188326.4|188196.4|188326.4|188196.4|188325.5|188195.5|5
1735806610000|2025-01-02 08:30:10|188325.9|188195.9|188326.9|188196.9|188326.9|188196.9|188325.9|188195.9|6
1735806620000|2025-01-02 08:30:20|188326.5|188196.5|188327.4|188197.4|188327.4|188197.4|188326.5|188196.5|5
1735806630000|2025-01-02 08:30:30|188379.6|188146.2|188343.7|188213.7|188379.6|188217.8|188329.7|188146.2|11
1735806640000|2025-01-02 08:30:40|188342.6|188212.6|188342.6|188212.6|188342.6|188212.6|188342.6|188212.6|1
1735806650000|2025-01-02 08:30:50|188342.5|188212.5|188342.5|188212.5|188342.5|188212.5|188342.5|188212.5|1
1735806660000|2025-01-02 08:31:00|188342.7|188212.7|188342.9|188212.9|188343|188213|188342.7|188212.7|4
1735806670000|2025-01-02 08:31:10|188343.6|188213.6|188346.8|188216.8|188346.8|188216.8|188343.6|188213.6|8
1735806680000|2025-01-02 08:31:20|188347.6|188217.6|188347.4|188217.4|188347.7|188217.7|188347.4|188217.4|3
1735806690000|2025-01-02 08:31:30|188347.1|188217.1|188347.5|188217.5|188347.5|188217.5|188347.1|188217.1|2
1735806700000|2025-01-02 08:31:40|188347.6|188217.6|188348.2|188218.2|188348.2|188218.2|188343.7|188213.7|17
1735806710000|2025-01-02 08:31:50|188347.5|188217.5|188325.9|188235.9|188347.5|188237.5|188322.1|188217.5|7
1735806720000|2025-01-02 08:32:00|188323|188233|188327.8|188237.8|188329.2|188239.2|188309.7|188219.7|16
1735806730000|2025-01-02 08:32:10|188324.4|188234.4|188288.2|188198.2|188330.3|188240.3|188284.1|188194.1|13
1735806740000|2025-01-02 08:32:20|188289|188199|188311.2|188181.2|188318.7|188208.2|188289|188181.2|13
1735806750000|2025-01-02 08:32:30|188310.7|188180.7|188322|188192|188322.2|188192.2|188297.9|188167.9|13
1735806760000|2025-01-02 08:32:40|188322.3|188192.3|188215.6|188085.6|188322.7|188192.7|188212.2|188082.2|26
1735806770000|2025-01-02 08:32:50|188204.6|188074.6|188204.7|188074.7|188205.5|188075.5|188201.8|188071.8|12
1735806780000|2025-01-02 08:33:00|188201.7|188071.7|188199.5|188069.5|188201.9|188071.9|188199.5|188069.5|4
1735806790000|2025-01-02 08:33:10|188198.5|188068.5|188139|188009|188198.5|188068.5|188139|188009|20
1735806800000|2025-01-02 08:33:20|188139.2|188009.2|188078|187948|188147.1|188017.1|188078|187948|15
1735806810000|2025-01-02 08:33:30|188077.8|187947.8|188014.8|187884.8|188077.8|187947.8|188004|187874|17
1735806820000|2025-01-02 08:33:40|188020.1|187890.1|188076.1|187946.1|188093.5|187963.5|188020.1|187890.1|31
1735806830000|2025-01-02 08:33:50|188076.9|187946.9|188133.5|188003.5|188139.4|188009.4|188074.2|187944.2|25
1735806840000|2025-01-02 08:34:00|188132.2|188002.2|188119.8|187989.8|188132.2|188002.2|188119.8|187989.8|5
1735806850000|2025-01-02 08:34:10|188119.7|187989.7|188032|187902|188119.7|187989.7|188032|187902|17
1735806860000|2025-01-02 08:34:20|188031.2|187901.2|187965.3|187875.3|188031.2|187901.2|187965.3|187853.4|14
1735806870000|2025-01-02 08:34:30|187964.7|187874.7|187967.6|187877.6|187967.6|187877.6|187962.9|187872.9|8
1735806880000|2025-01-02 08:34:40|187967.2|187877.2|187967.2|187877.2|187967.2|187877.2|187967.2|187877.2|1
1735806890000|2025-01-02 08:34:50|188008.2|187918.2|188030.1|187940.1|188031.9|187941.9|188008.2|187918.2|5
1735806900000|2025-01-02 08:35:00|188029.1|187939.1|188026.1|187936.1|188030.8|187940.8|188026.1|187936.1|7
1735806910000|2025-01-02 08:35:10|188022.9|187932.9|188027.1|187937.1|188047.9|187940.4|188000|187870|14
1735806920000|2025-01-02 08:35:20|188025.7|187935.7|188026.1|187936.1|188026.5|187936.5|188025.7|187935.7|3
1735806930000|2025-01-02 08:35:30|188026.3|187936.3|188019.2|187929.2|188034.6|187944.6|187993.6|187903.6|9
1735806940000|2025-01-02 08:35:40|188019.4|187929.4|188019.4|187929.4|188019.4|187929.4|188019.4|187929.4|1
1735806950000|2025-01-02 08:35:50|188019.6|187929.6|188015.2|187925.2|188019.6|187929.6|188014.6|187924.6|5
1735806960000|2025-01-02 08:36:00|188015.6|187925.6|187980.9|187890.9|188015.6|187925.6|187967.9|187877.9|11
1735806970000|2025-01-02 08:36:10|188000.7|187870.7|187980.3|187890.3|188006.4|187896.2|187980.3|187868.7|14
1735806980000|2025-01-02 08:36:20|187979.3|187889.3|187978.6|187888.6|187979.3|187889.3|187974.8|187884.8|10
1735806990000|2025-01-02 08:36:30|187978.9|187888.9|187961.5|187871.5|187979.5|187889.5|187961.5|187871.5|18
1735807000000|2025-01-02 08:36:40|187961.9|187871.9|187999|187869|187999.2|187889.4|187960.5|187868.3|20
1735807010000|2025-01-02 08:36:50|187998.6|187868.6|187980.8|187850.8|187999.1|187869.1|187980.8|187850.8|19
1735807020000|2025-01-02 08:37:00|187980.5|187850.5|187937.1|187807.1|187980.5|187850.5|187937.1|187807.1|13
1735807030000|2025-01-02 08:37:10|187908|187778|187881.1|187751.1|187921.4|187778|187879.6|187716.6|22
1735807040000|2025-01-02 08:37:20|187880.1|187750.1|187941.6|187811.6|187941.6|187811.6|187876.9|187746.9|24
1735807050000|2025-01-02 08:37:30|187942.1|187812.1|187948.2|187818.2|187949.2|187819.2|187942.1|187812.1|14
1735807060000|2025-01-02 08:37:40|187950.5|187820.5|187951.2|187821.2|187952.2|187822.2|187950.5|187820.5|13
1735807070000|2025-01-02 08:37:50|187940|187810|187899.5|187769.5|187940|187810|187899.3|187769.3|20
1735807080000|2025-01-02 08:38:00|187909.8|187779.8|187915.8|187785.8|187915.8|187785.8|187905|187775|20
1735807090000|2025-01-02 08:38:10|187915.9|187785.9|187946.4|187816.4|187946.8|187816.8|187915.9|187785.9|22
1735807100000|2025-01-02 08:38:20|187946.2|187816.2|187924.9|187834.9|187953.2|187846.8|187924.9|187813.2|21
1735807110000|2025-01-02 08:38:30|187925.7|187835.7|187919.8|187829.8|187925.7|187835.7|187914|187824|18
1735807120000|2025-01-02 08:38:40|187921.4|187831.4|187903.9|187813.9|187923.4|187833.4|187903.9|187813.9|13
1735807130000|2025-01-02 08:38:50|187904.5|187814.5|187904.5|187814.5|187904.5|187814.5|187903.9|187813.9|4
1735807140000|2025-01-02 08:39:00|187904.3|187814.3|187884.1|187794.1|187904.3|187814.3|187870.2|187780.2|17
1735807160000|2025-01-02 08:39:20|187887.6|187797.6|187888.4|187798.4|187888.4|187798.4|187887.6|187797.6|3
1735807170000|2025-01-02 08:39:30|187898|187808|187904.3|187814.3|187910.2|187820.2|187898|187808|11
1735807180000|2025-01-02 08:39:40|187904.4|187814.4|187901.8|187811.8|187904.4|187814.4|187901.4|187811.4|5
1735807190000|2025-01-02 08:39:50|187901.4|187811.4|187952|187862|187954.4|187864.4|187897.6|187807.6|23
1735807200000|2025-01-02 08:40:00|187964.1|187874.1|187956.5|187866.5|187982.3|187892.3|187956.5|187866.5|13
1735807210000|2025-01-02 08:40:10|187956.3|187866.3|187900.8|187810.8|187958|187868|187900.8|187810.8|15
1735807220000|2025-01-02 08:40:20|187900.6|187810.6|187898.2|187808.2|187900.6|187810.6|187898.2|187808.2|7
1735807230000|2025-01-02 08:40:30|187897.7|187807.7|187871.6|187781.6|187899.3|187809.3|187865.8|187775.8|11
1735807240000|2025-01-02 08:40:40|187873|187783|187864.6|187774.6|187874.7|187784.7|187864.6|187774.6|8
1735807250000|2025-01-02 08:40:50|187862.3|187772.3|187864.8|187774.8|187865.6|187775.6|187862.3|187772.3|5
1735807260000|2025-01-02 08:41:00|187864.4|187774.4|187864.8|187774.8|187864.8|187774.8|187864.4|187774.4|2
1735807270000|2025-01-02 08:41:10|187865.2|187775.2|187926.3|187796.3|187926.3|187801.6|187865.2|187775.2|6
1735807280000|2025-01-02 08:41:20|187927.4|187797.4|187877.3|187787.3|187929.6|187805.2|187877.3|187787.3|21
1735807290000|2025-01-02 08:41:30|187877.5|187787.5|187862.2|187772.2|187877.5|187787.5|187862.2|187772.2|8
1735807300000|2025-01-02 08:41:40|187861.7|187771.7|187862.2|187772.2|187862.2|187772.2|187861.7|187771.7|2
1735807310000|2025-01-02 08:41:50|187860.9|187770.9|187859.3|187769.3|187860.9|187770.9|187859.3|187769.3|4
1735807320000|2025-01-02 08:42:00|187859.5|187769.5|187859.5|187769.5|187862|187772|187859.5|187769.5|8
1735807330000|2025-01-02 08:42:10|187858.9|187768.9|187855.5|187765.5|187858.9|187768.9|187855.5|187765.5|7
1735807340000|2025-01-02 08:42:20|187855.3|187765.3|187852.9|187762.9|187856.3|187766.3|187852.9|187762.9|6
1735807350000|2025-01-02 08:42:30|187854.3|187764.3|187855.3|187765.3|187857.6|187767.6|187853.2|187763.2|11
1735807360000|2025-01-02 08:42:40|187855.6|187765.6|187853.4|187763.4|187855.6|187765.6|187851.8|187761.8|8
1735807370000|2025-01-02 08:42:50|187853.2|187763.2|187840.6|187750.6|187853.2|187763.2|187840.6|187750.6|12
1735807380000|2025-01-02 08:43:00|187838.5|187748.5|187771.3|187681.3|187838.5|187748.5|187771.3|187681.3|22
1735807390000|2025-01-02 08:43:10|187771.8|187681.8|187780.5|187690.5|187786.8|187696.8|187771.8|187681.8|25
1735807400000|2025-01-02 08:43:20|187781.9|187691.9|187806.5|187716.5|187807.9|187717.9|187781.9|187691.9|10
1735807410000|2025-01-02 08:43:30|187808.3|187718.3|187829.1|187739.1|187839.2|187749.2|187808.3|187718.3|19
1735807420000|2025-01-02 08:43:40|187828.9|187738.9|187782.9|187652.9|187829.8|187739.8|187764.9|187652.7|16
1735807430000|2025-01-02 08:43:50|187782.7|187652.7|187776.5|187646.5|187782.7|187652.7|187763.7|187633.7|12
1735807440000|2025-01-02 08:44:00|187779.4|187649.4|187745.4|187655.4|187780.6|187655.4|187742.6|187639.8|14
1735807450000|2025-01-02 08:44:10|187748.1|187658.1|187749.3|187659.3|187749.5|187659.5|187748.1|187658.1|5
1735807460000|2025-01-02 08:44:20|187749.5|187659.5|187745.3|187655.3|187749.9|187659.9|187720.9|187630.9|17
1735807470000|2025-01-02 08:44:30|187745.5|187655.5|187752.4|187662.4|187764.4|187674.4|187745.5|187655.5|20
1735807480000|2025-01-02 08:44:40|187749.7|187659.7|187752.7|187662.7|187752.7|187662.7|187749.7|187659.7|5
1735807490000|2025-01-02 08:44:50|187753.1|187663.1|187758.2|187668.2|187758.5|187668.5|187753.1|187663.1|10
1735807500000|2025-01-02 08:45:00|187756.4|187666.4|187761.1|187631.1|187788.1|187668.3|187746.9|187628.6|22
1735807510000|2025-01-02 08:45:10|187739.9|187649.9|187742|187612|187748.3|187650.3|187739.9|187612|11
1735807520000|2025-01-02 08:45:20|187742.2|187612.2|187751.7|187621.7|187755.4|187625.4|187742|187612|10
1735807530000|2025-01-02 08:45:30|187751.3|187621.3|187718.9|187588.9|187751.3|187621.3|187695.7|187585.2|16
1735807540000|2025-01-02 08:45:40|187718.4|187588.4|187755.4|187625.4|187755.4|187625.4|187718.4|187535.1|8
1735807550000|2025-01-02 08:45:50|187756.7|187626.7|187759.9|187629.9|187769.5|187639.5|187756.7|187626.7|14
1735807560000|2025-01-02 08:46:00|187760.3|187630.3|187756.3|187626.3|187761.9|187631.9|187755.5|187625.5|6
1735807570000|2025-01-02 08:46:10|187757.1|187627.1|187750.2|187620.2|187761.2|187631.2|187750.2|187620.2|3
1735807580000|2025-01-02 08:46:20|187747.2|187617.2|187746.8|187616.8|187747.7|187617.7|187746.3|187616.3|4
1735807590000|2025-01-02 08:46:30|187746|187616|187746|187616|187746|187616|187746|187616|1
1735807600000|2025-01-02 08:46:40|187746.4|187616.4|187746.4|187616.4|187746.4|187616.4|187746.4|187616.4|1
1735807610000|2025-01-02 08:46:50|187745.9|187615.9|187690.8|187560.8|187748.7|187618.7|187690.8|187560.8|4
1735807620000|2025-01-02 08:47:00|187684.5|187554.5|187736.8|187606.8|187742.4|187612.4|187669.8|187539.8|22
1735807630000|2025-01-02 08:47:10|187739.3|187609.3|187699.5|187569.5|187741.2|187611.2|187695.9|187565.9|29
1735807640000|2025-01-02 08:47:20|187699.3|187569.3|187696.6|187566.6|187699.8|187569.8|187696.4|187566.4|18
1735807650000|2025-01-02 08:47:30|187696.4|187566.4|187740.8|187610.8|187740.8|187610.8|187695.9|187565.9|11
1735807660000|2025-01-02 08:47:40|187742.7|187612.7|187695.8|187565.8|187750|187620|187681|187551|18
1735807670000|2025-01-02 08:47:50|187696.4|187566.4|187764.6|187634.6|187769.1|187639.1|187696.4|187566.4|25
1735807680000|2025-01-02 08:48:00|187779|187649|187794.1|187664.1|187794.1|187664.1|187779|187649|15
1735807690000|2025-01-02 08:48:10|187794.6|187664.6|187798.4|187668.4|187798.4|187668.4|187793.8|187663.8|7
1735807700000|2025-01-02 08:48:20|187799.1|187669.1|187782.4|187652.4|187800.8|187670.8|187782.4|187652.4|11
1735807710000|2025-01-02 08:48:30|187781.9|187651.9|187780.8|187650.8|187794.1|187664.1|187780.8|187650.8|15
1735807730000|2025-01-02 08:48:50|187779.5|187649.5|187781.3|187651.3|187781.3|187651.3|187779.5|187649.5|8
1735807740000|2025-01-02 08:49:00|187786.5|187656.5|187801.3|187671.3|187802.4|187672.4|187786.5|187656.5|17
1735807750000|2025-01-02 08:49:10|187803.3|187673.3|187805.4|187675.4|187810.5|187680.5|187802.3|187672.3|14
1735807760000|2025-01-02 08:49:20|187804.9|187674.9|187806.5|187676.5|187806.7|187676.7|187798.1|187668.1|14
1735807770000|2025-01-02 08:49:30|187806|187676|187803.9|187673.9|187806|187676|187803.2|187673.2|13
1735807780000|2025-01-02 08:49:40|187805.7|187675.7|187816.2|187686.2|187818.5|187688.5|187804.2|187674.2|22
1735807790000|2025-01-02 08:49:50|187816.4|187686.4|187821.1|187691.1|187821.1|187691.1|187811.6|187681.6|25
1735807800000|2025-01-02 08:50:00|187817.2|187687.2|187808.3|187678.3|187821.2|187691.2|187807.9|187677.9|23
1735807810000|2025-01-02 08:50:10|187807.9|187677.9|187815.2|187685.2|187816|187686|187807.9|187677.9|15
1735807820000|2025-01-02 08:50:20|187812.7|187682.7|187809.5|187679.5|187813.9|187683.9|187806.6|187676.6|18
1735807830000|2025-01-02 08:50:30|187813.8|187683.8|187804.1|187674.1|187813.8|187683.8|187803.9|187673.9|11
1735807840000|2025-01-02 08:50:40|187805|187675|187812.2|187682.2|187812.9|187682.9|187805|187675|9
1735807850000|2025-01-02 08:50:50|187812|187682|187809|187679|187815.1|187685.1|187792.8|187662.8|24
1735807860000|2025-01-02 08:51:00|187809.5|187679.5|187808.5|187678.5|187810.5|187680.5|187805.2|187675.2|19
1735807870000|2025-01-02 08:51:10|187808.7|187678.7|187805|187675|187808.8|187678.8|187799.1|187669.1|10
1735807880000|2025-01-02 08:51:20|187805.3|187675.3|187804.5|187674.5|187805.8|187675.8|187802.8|187672.8|13
1735807890000|2025-01-02 08:51:30|187805|187675|187808.2|187678.2|187808.2|187678.2|187805|187675|5
1735807900000|2025-01-02 08:51:40|187812.9|187682.9|187811.2|187681.2|187820|187690|187806.3|187676.3|13
1735807910000|2025-01-02 08:51:50|187813|187683|187837.1|187707.1|187840.1|187710.1|187813|187683|8
1735807920000|2025-01-02 08:52:00|187836.4|187706.4|187845.7|187715.7|187852.5|187722.5|187836.4|187706.4|12
1735807930000|2025-01-02 08:52:10|187845.3|187715.3|187845.3|187715.3|187845.3|187715.3|187845.3|187715.3|1
1735807940000|2025-01-02 08:52:20|187844|187714|187854.8|187724.8|187854.8|187724.8|187836.8|187706.8|10
1735807950000|2025-01-02 08:52:30|187855.6|187725.6|187855.6|187725.6|187855.6|187725.6|187855.6|187725.6|1
1735807960000|2025-01-02 08:52:40|187856|187726|187855.2|187725.2|187856|187726|187845.9|187715.9|8
1735807970000|2025-01-02 08:52:50|187855|187725|187849.2|187719.2|187855|187725|187849.2|187719.2|5
1735807980000|2025-01-02 08:53:00|187852.2|187722.2|187841.6|187711.6|187852.2|187722.2|187820.1|187690.1|12
1735807990000|2025-01-02 08:53:10|187853.1|187723.1|187858.6|187728.6|187858.6|187728.6|187853.1|187723.1|11
1735808000000|2025-01-02 08:53:20|187859.2|187729.2|187881.8|187751.8|187890.8|187760.8|187859.2|187729.2|25
1735808010000|2025-01-02 08:53:30|187866.5|187736.5|187859.3|187729.3|187866.5|187736.5|187859.3|187729.3|5
1735808020000|2025-01-02 08:53:40|187859.6|187729.6|187800.4|187670.4|187859.8|187729.8|187796.2|187666.2|16
1735808030000|2025-01-02 08:53:50|187798.6|187668.6|187808.7|187678.7|187810.7|187680.7|187798.1|187668.1|17
1735808040000|2025-01-02 08:54:00|187808.4|187678.4|187811.3|187681.3|187811.3|187681.3|187808.4|187678.4|5
1735808050000|2025-01-02 08:54:10|187812|187682|187819.5|187689.5|187823.6|187693.6|187812|187682|7
1735808060000|2025-01-02 08:54:20|187817.8|187687.8|187819.8|187689.8|187819.8|187689.8|187817.8|187687.8|4
1735808070000|2025-01-02 08:54:30|187820|187690|187816.3|187686.3|187822|187692|187816.3|187686.3|7
1735808080000|2025-01-02 08:54:40|187818|187688|187818|187688|187819|187689|187818|187688|5
1735808090000|2025-01-02 08:54:50|187817.7|187687.7|187818|187688|187818.7|187688.7|187817.7|187687.7|4
1735808100000|2025-01-02 08:55:00|187823|187693|187800.7|187670.7|187823|187693|187783.7|187653.7|15
1735808110000|2025-01-02 08:55:10|187799.5|187669.5|187806|187676|187806|187676|187798.9|187668.9|12
1735808120000|2025-01-02 08:55:20|187803.1|187673.1|187800.6|187670.6|187803.1|187673.1|187798.9|187668.9|5
1735808130000|2025-01-02 08:55:30|187807.5|187677.5|187800.1|187670.1|187807.6|187677.6|187800.1|187670.1|10
1735808140000|2025-01-02 08:55:40|187803.6|187673.6|187757.6|187627.6|187803.9|187673.9|187757.6|187627.6|15
1735808150000|2025-01-02 08:55:50|187748|187618|187742.3|187612.3|187751.9|187621.9|187728.5|187598.5|17
1735808160000|2025-01-02 08:56:00|187734.8|187604.8|187697.2|187567.2|187734.8|187604.8|187677.8|187547.8|22
1735808170000|2025-01-02 08:56:10|187697|187567|187695.7|187565.7|187707.6|187577.6|187695.7|187565.7|13
1735808180000|2025-01-02 08:56:20|187693|187563|187694.3|187564.3|187694.3|187564.3|187678|187548|15
1735808190000|2025-01-02 08:56:30|187693|187563|187676.5|187546.5|187693|187563|187658.9|187528.9|14
1735808200000|2025-01-02 08:56:40|187676.9|187546.9|187694.4|187564.4|187694.4|187564.4|187675.2|187545.2|11
1735808210000|2025-01-02 08:56:50|187693.9|187563.9|187682.2|187552.2|187693.9|187563.9|187682.2|187552.2|6
1735808220000|2025-01-02 08:57:00|187681.4|187551.4|187654.8|187524.8|187681.4|187551.4|187651.2|187521.2|14
1735808230000|2025-01-02 08:57:10|187653.9|187523.9|187648.6|187518.6|187654.2|187524.2|187644|187514|12
1735808240000|2025-01-02 08:57:20|187647.6|187517.6|187649.6|187519.6|187649.6|187519.6|187647.6|187517.6|2
1735808250000|2025-01-02 08:57:30|187647.6|187517.6|187634.4|187504.4|187647.6|187517.6|187631.4|187501.4|4
1735808260000|2025-01-02 08:57:40|187635.1|187505.1|187657|187527|187657|187527|187635.1|187505.1|4
1735808270000|2025-01-02 08:57:50|187648.8|187518.8|187638.2|187508.2|187648.8|187518.8|187633.5|187503.5|8
1735808280000|2025-01-02 08:58:00|187637.7|187507.7|187638|187508|187638|187508|187637.2|187507.2|3
1735808290000|2025-01-02 08:58:10|187637.9|187507.9|187639.7|187509.7|187639.7|187509.7|187636.4|187506.4|7
1735808300000|2025-01-02 08:58:20|187640.7|187510.7|187641|187511|187641.9|187511.9|187638.1|187508.1|10
1735808310000|2025-01-02 08:58:30|187641.9|187511.9|187639.7|187509.7|187641.9|187511.9|187637.8|187507.8|4
1735808320000|2025-01-02 08:58:40|187639.2|187509.2|187639.8|187509.8|187639.8|187509.8|187639.2|187509.2|3
1735808330000|2025-01-02 08:58:50|187630.7|187500.7|187637.9|187507.9|187637.9|187507.9|187630.7|187500.7|9
1735808340000|2025-01-02 08:59:00|187639.4|187509.4|187641.1|187511.1|187641.1|187511.1|187639.4|187509.4|2
1735808350000|2025-01-02 08:59:10|187640.8|187510.8|187639|187509|187640.8|187510.8|187637.7|187507.7|7
1735808360000|2025-01-02 08:59:20|187638.6|187508.6|187640.4|187510.4|187640.4|187510.4|187632.4|187502.4|12
1735808370000|2025-01-02 08:59:30|187644.2|187514.2|187644.3|187514.3|187644.3|187514.3|187644.1|187514.1|3
1735808380000|2025-01-02 08:59:40|187644.5|187514.5|187643.9|187513.9|187644.5|187514.5|187643.9|187513.9|2
1735808390000|2025-01-02 08:59:50|187645.9|187515.9|187646.7|187516.7|187647|187517|187644.5|187514.5|8
1735808400000|2025-01-02 09:00:00|187646.2|187516.2|187590|187460|187646.2|187516.2|187590|187460|14
1735808410000|2025-01-02 09:00:10|187590.6|187460.6|187589.8|187459.8|187590.6|187460.6|187589.8|187459.8|2
1735808420000|2025-01-02 09:00:20|187590.6|187460.6|187596.4|187466.4|187596.6|187466.6|187590.6|187460.6|5
1735808430000|2025-01-02 09:00:30|187596.3|187466.3|187583.2|187453.2|187596.3|187466.3|187583.1|187453.1|4
1735808440000|2025-01-02 09:00:40|187583.5|187453.5|187587.2|187457.2|187587.3|187457.3|187583.5|187453.5|8
1735808450000|2025-01-02 09:00:50|187587.3|187457.3|187592|187462|187598.4|187468.4|187587.2|187457.2|13
1735808460000|2025-01-02 09:01:00|187592.5|187462.5|187595.5|187465.5|187600|187470|187592.5|187462.5|12
1735808470000|2025-01-02 09:01:10|187594.2|187464.2|187581.3|187451.3|187594.2|187464.2|187578.2|187448.2|5
1735808480000|2025-01-02 09:01:20|187580.2|187450.2|187573.5|187443.5|187582|187452|187562.4|187432.4|11
1735808490000|2025-01-02 09:01:30|187573.1|187443.1|187580.9|187450.9|187582.4|187452.4|187573.1|187443.1|13
1735808500000|2025-01-02 09:01:40|187581.3|187451.3|187596.4|187466.4|187596.4|187466.4|187581.3|187451.3|10
1735808510000|2025-01-02 09:01:50|187596.9|187466.9|187605.4|187475.4|187605.4|187475.4|187596.9|187466.9|8
1735808520000|2025-01-02 09:02:00|187605.6|187475.6|187609.2|187479.2|187609.2|187479.2|187605.6|187475.6|5
1735808530000|2025-01-02 09:02:10|187659.7|187529.7|187667.9|187537.9|187672.2|187542.2|187657.4|187527.4|15
1735808540000|2025-01-02 09:02:20|187668.5|187538.5|187684.3|187594.3|187689.5|187599.5|187649.4|187537|25
1735808550000|2025-01-02 09:02:30|187687.2|187597.2|187676.3|187586.3|187700.4|187610.4|187669.3|187579.3|30
1735808560000|2025-01-02 09:02:40|187676.1|187586.1|187684.7|187554.7|187697.6|187588.7|187674.3|187553.3|14
1735808570000|2025-01-02 09:02:50|187685|187555|187685|187555|187685|187555|187685|187555|1
1735808580000|2025-01-02 09:03:00|187683.2|187553.2|187687.2|187557.2|187694.9|187564.9|187680.7|187550.7|18
1735808590000|2025-01-02 09:03:10|187686|187556|187687.1|187557.1|187690.1|187560.1|187686|187556|10
1735808600000|2025-01-02 09:03:20|187695.6|187565.6|187641.4|187511.4|187706|187576|187641.4|187511.4|19
1735808610000|2025-01-02 09:03:30|187641.2|187511.2|187689.9|187559.9|187690.1|187560.1|187641.2|187511.2|12
1735808620000|2025-01-02 09:03:40|187690.7|187560.7|187671.9|187541.9|187690.7|187560.7|187658.3|187528.3|9
1735808630000|2025-01-02 09:03:50|187676.7|187546.7|187698.8|187568.8|187698.8|187568.8|187676.7|187546.7|8
1735808640000|2025-01-02 09:04:00|187698.2|187568.2|187701.9|187571.9|187701.9|187571.9|187698.2|187568.2|2
1735808650000|2025-01-02 09:04:10|187701.7|187571.7|187701.9|187571.9|187702.9|187572.9|187700.5|187570.5|12
1735808660000|2025-01-02 09:04:20|187701.1|187571.1|187693.5|187563.5|187702.4|187572.4|187680.5|187550.5|20
1735808670000|2025-01-02 09:04:30|187693.9|187563.9|187703.8|187573.8|187703.8|187573.8|187693.9|187563.9|12
1735808680000|2025-01-02 09:04:40|187706|187576|187705.1|187575.1|187706|187576|187705.1|187575.1|2
1735808690000|2025-01-02 09:04:50|187705.3|187575.3|187702.9|187572.9|187707.1|187577.1|187702.9|187572.9|6
1735808700000|2025-01-02 09:05:00|187703.1|187573.1|187684|187554|187703.5|187573.5|187679.5|187549.5|15
1735808710000|2025-01-02 09:05:10|187682.8|187552.8|187686.7|187556.7|187686.7|187556.7|187682.4|187552.4|8
1735808720000|2025-01-02 09:05:20|187693.7|187563.7|187710.2|187580.2|187710.2|187580.2|187693.7|187563.7|14
1735808730000|2025-01-02 09:05:30|187709|187579|187698.8|187568.8|187709|187579|187698.8|187568.8|18
1735808740000|2025-01-02 09:05:40|187698.6|187568.6|187698.4|187568.4|187699.4|187569.4|187698.2|187568.2|5
1735808760000|2025-01-02 09:06:00|187697.7|187567.7|187681.6|187551.6|187697.7|187567.7|187680.8|187550.8|11
1735808770000|2025-01-02 09:06:10|187681.8|187551.8|187695.1|187565.1|187695.1|187565.1|187681.8|187551.8|13
1735808780000|2025-01-02 09:06:20|187695.5|187565.5|187703.4|187573.4|187703.8|187573.8|187695.5|187565.5|12
1735808790000|2025-01-02 09:06:30|187707.7|187577.7|187706.4|187576.4|187707.7|187577.7|187704.4|187574.4|10
1735808800000|2025-01-02 09:06:40|187706.6|187576.6|187889.4|187759.4|187891.3|187761.3|187706.6|187576.6|25
1735808810000|2025-01-02 09:06:50|187887.2|187757.2|187916.6|187786.6|187926.1|187796.1|187887.2|187757.2|18
1735808820000|2025-01-02 09:07:00|187912.9|187782.9|187901.4|187771.4|187912.9|187782.9|187897.9|187767.9|13
1735808830000|2025-01-02 09:07:10|187901.2|187771.2|187899.4|187769.4|187904.8|187774.8|187898.7|187768.7|11
1735808840000|2025-01-02 09:07:20|187898.3|187768.3|187888.5|187798.5|187914.6|187798.5|187887.7|187768.2|24
1735808850000|2025-01-02 09:07:30|187890.6|187800.6|187884.1|187794.1|187890.6|187800.6|187882.3|187792.3|14
1735808860000|2025-01-02 09:07:40|187883.8|187793.8|187881.7|187791.7|187883.8|187793.8|187879|187789|11
1735808870000|2025-01-02 09:07:50|187882.1|187792.1|187941.3|187811.3|187941.5|187811.5|187870.1|187780.1|24
1735808880000|2025-01-02 09:08:00|187941.5|187811.5|187915.1|187825.1|187942.5|187832.9|187915.1|187811.5|10
1735808890000|2025-01-02 09:08:10|187915.5|187825.5|187923.6|187833.6|187924.8|187834.8|187915.5|187825.5|10
1735808900000|2025-01-02 09:08:20|187924.7|187834.7|187920.8|187830.8|187925.6|187835.6|187920.8|187830.8|9
1735808910000|2025-01-02 09:08:30|187921.8|187831.8|187920.2|187830.2|187924.2|187834.2|187920.2|187830.2|7
1735808920000|2025-01-02 09:08:40|187916.6|187826.6|187902.1|187812.1|187916.6|187826.6|187902.1|187812.1|11
1735808930000|2025-01-02 09:08:50|187901.6|187811.6|187909.1|187819.1|187911.1|187821.1|187901.1|187811.1|11
1735808940000|2025-01-02 09:09:00|187909.5|187819.5|187925.4|187835.4|187925.4|187835.4|187909.5|187819.5|17
1735808950000|2025-01-02 09:09:10|187925.7|187835.7|187924.9|187834.9|187927.5|187837.5|187924.9|187834.9|7
1735808960000|2025-01-02 09:09:20|187923.1|187833.1|187920.7|187830.7|187923.1|187833.1|187920.7|187830.7|5
1735808970000|2025-01-02 09:09:30|187922.8|187832.8|187916.5|187826.5|187922.8|187832.8|187916.5|187826.5|7
1735808980000|2025-01-02 09:09:40|187917|187827|187917|187827|187917|187827|187917|187827|1
1735808990000|2025-01-02 09:09:50|187916.5|187826.5|187899.2|187809.2|187916.5|187826.5|187896.5|187806.5|10
1735809000000|2025-01-02 09:10:00|187899.6|187809.6|187912.7|187822.7|187912.7|187822.7|187899.6|187809.6|4
1735809010000|2025-01-02 09:10:10|187931.4|187801.4|187910.8|187780.8|187931.4|187801.4|187877.7|187747.7|17
1735809020000|2025-01-02 09:10:20|187909.8|187779.8|187920|187790|187921|187791|187909.8|187779.8|10
1735809030000|2025-01-02 09:10:30|187919.8|187789.8|187901.5|187771.5|187919.8|187789.8|187901.5|187771.5|8
1735809040000|2025-01-02 09:10:40|187900.7|187770.7|187902|187772|187903|187773|187900.7|187770.7|4
1735809050000|2025-01-02 09:10:50|187901.7|187771.7|187900.3|187770.3|187901.7|187771.7|187900.3|187770.3|5
1735809060000|2025-01-02 09:11:00|187899.8|187769.8|187894.6|187764.6|187899.8|187769.8|187887.5|187757.5|9
1735809070000|2025-01-02 09:11:10|187894.4|187764.4|187889.1|187759.1|187894.4|187764.4|187889.1|187759.1|6
1735809080000|2025-01-02 09:11:20|187888.5|187758.5|187897.2|187767.2|187897.2|187767.2|187888.5|187758.5|7
1735809090000|2025-01-02 09:11:30|187896.7|187766.7|187900.6|187770.6|187900.6|187770.6|187892|187762|9
1735809100000|2025-01-02 09:11:40|187900.3|187770.3|187900.3|187770.3|187900.3|187770.3|187900.3|187770.3|1
1735809110000|2025-01-02 09:11:50|187900.6|187770.6|187904.1|187774.1|187904.1|187774.1|187900.6|187770.6|5
1735809120000|2025-01-02 09:12:00|187907.7|187777.7|187883.9|187753.9|187907.7|187777.7|187882.6|187752.6|17
1735809130000|2025-01-02 09:12:10|187883.4|187753.4|187860.2|187730.2|187883.4|187753.4|187858.1|187728.1|13
1735809140000|2025-01-02 09:12:20|187858.7|187728.7|187852.3|187722.3|187858.7|187728.7|187851|187721|8
1735809150000|2025-01-02 09:12:30|187851.8|187721.8|187854.5|187724.5|187855|187725|187851.3|187721.3|5
1735809160000|2025-01-02 09:12:40|187854|187724|187851.9|187721.9|187855.5|187725.5|187851.9|187721.9|7
1735809170000|2025-01-02 09:12:50|187852.4|187722.4|187813.7|187683.7|187852.4|187722.4|187811.7|187681.7|12
1735809180000|2025-01-02 09:13:00|187812.9|187682.9|187809.5|187679.5|187822.5|187692.5|187786.2|187656.2|17
1735809190000|2025-01-02 09:13:10|187809|187679|187797.5|187667.5|187809.6|187679.6|187797.5|187667.5|14
1735809200000|2025-01-02 09:13:20|187797.3|187667.3|187796.1|187666.1|187799.1|187669.1|187796.1|187666.1|10
1735809210000|2025-01-02 09:13:30|187798.1|187668.1|187801.8|187671.8|187802.3|187672.3|187795.7|187665.7|12
1735809220000|2025-01-02 09:13:40|187801.4|187671.4|187709.7|187579.7|187801.4|187671.4|187708.3|187578.3|31
1735809230000|2025-01-02 09:13:50|187709.3|187579.3|187722.3|187592.3|187725.4|187595.4|187702.8|187572.8|25
1735809240000|2025-01-02 09:14:00|187712.7|187582.7|187723|187593|187723|187593|187712.7|187582.7|12
1735809250000|2025-01-02 09:14:10|187723.9|187593.9|187744.7|187614.7|187749.5|187619.5|187723.9|187593.9|19
1735809260000|2025-01-02 09:14:20|187744.2|187614.2|187751|187621|187751.3|187621.3|187744.2|187614.2|10
1735809270000|2025-01-02 09:14:30|187749.5|187619.5|187749.1|187619.1|187749.6|187619.6|187747.8|187617.8|8
1735809280000|2025-01-02 09:14:40|187750.6|187620.6|187724.8|187594.8|187750.6|187620.6|187718.8|187588.8|10
1735809290000|2025-01-02 09:14:50|187725.2|187595.2|187694.2|187564.2|187729|187599|187691|187561|18
1735809300000|2025-01-02 09:15:00|187693.5|187563.5|187700.8|187570.8|187700.8|187570.8|187690.2|187560.2|33
1735809310000|2025-01-02 09:15:10|187701.4|187571.4|187716.2|187586.2|187720.9|187590.9|187701.2|187571.2|16
1735809320000|2025-01-02 09:15:20|187716.6|187586.6|187720.8|187590.8|187720.8|187590.8|187708.8|187578.8|12
1735809330000|2025-01-02 09:15:30|187712.6|187582.6|187707.2|187577.2|187717.7|187587.7|187705.1|187575.1|22
1735809340000|2025-01-02 09:15:40|187706.8|187576.8|187708.4|187578.4|187708.8|187578.8|187706.6|187576.6|6
1735809350000|2025-01-02 09:15:50|187708.2|187578.2|187621|187491|187708.2|187578.2|187621|187491|20
1735809360000|2025-01-02 09:16:00|187621.7|187491.7|187623.6|187493.6|187625.1|187495.1|187609.8|187479.8|18
1735809370000|2025-01-02 09:16:10|187623.8|187493.8|187622.5|187492.5|187624.4|187494.4|187622.5|187492.5|9
1735809380000|2025-01-02 09:16:20|187622.1|187492.1|187616.1|187486.1|187622.1|187492.1|187616.1|187486.1|5
1735809410000|2025-01-02 09:16:50|187618.9|187488.9|187618.9|187488.9|187619|187489|187618.9|187488.9|3
1735809420000|2025-01-02 09:17:00|187619|187489|187618.9|187488.9|187619|187489|187618.9|187488.9|2
1735809430000|2025-01-02 09:17:10|187618.4|187488.4|187618.4|187488.4|187618.4|187488.4|187618.4|187488.4|1
1735809440000|2025-01-02 09:17:20|187616.7|187486.7|187617.2|187487.2|187617.2|187487.2|187616.7|187486.7|2
1735809460000|2025-01-02 09:17:40|187616.8|187486.8|187612.9|187482.9|187617|187487|187609.5|187479.5|7
1735809470000|2025-01-02 09:17:50|187612|187482|187601.9|187471.9|187612|187482|187601.1|187471.1|8
1735809480000|2025-01-02 09:18:00|187605.8|187475.8|187603.5|187473.5|187605.8|187475.8|187603.3|187473.3|8
1735809490000|2025-01-02 09:18:10|187602.5|187472.5|187559.5|187429.5|187603.2|187473.2|187549.7|187419.7|16
1735809500000|2025-01-02 09:18:20|187559.9|187429.9|187561.2|187431.2|187569.3|187439.3|187555.4|187425.4|12
1735809510000|2025-01-02 09:18:30|187561.4|187431.4|187559.9|187429.9|187563.2|187433.2|187555.9|187425.9|14
1735809520000|2025-01-02 09:18:40|187558.9|187428.9|187550.3|187420.3|187558.9|187428.9|187550.3|187420.3|14
1735809530000|2025-01-02 09:18:50|187550.5|187420.5|187549|187419|187550.7|187420.7|187549|187419|8
1735809540000|2025-01-02 09:19:00|187541.3|187411.3|187518.3|187388.3|187541.8|187411.8|187514.2|187384.2|17
1735809550000|2025-01-02 09:19:10|187518.1|187388.1|187528.4|187398.4|187528.4|187398.4|187513.3|187383.3|4
1735809560000|2025-01-02 09:19:20|187527.4|187397.4|187525|187395|187527.4|187397.4|187525|187395|3
1735809570000|2025-01-02 09:19:30|187501.4|187371.4|187497.7|187367.7|187503|187373|187493.8|187363.8|6
1735809580000|2025-01-02 09:19:40|187497.9|187367.9|187508.5|187378.5|187513.1|187383.1|187497.9|187367.9|5
1735809590000|2025-01-02 09:19:50|187513.1|187383.1|187493.8|187363.8|187513.5|187383.5|187493.8|187363.8|12
1735809600000|2025-01-02 09:20:00|187492.9|187362.9|187480.6|187350.6|187492.9|187362.9|187479.6|187349.6|7
1735809610000|2025-01-02 09:20:10|187477.4|187347.4|187473.7|187343.7|187477.4|187347.4|187470.9|187340.9|9
1735809620000|2025-01-02 09:20:20|187472.3|187342.3|187437.9|187307.9|187472.3|187342.3|187437.9|187307.9|4
1735809630000|2025-01-02 09:20:30|187483.2|187353.2|187488.4|187358.4|187491.8|187361.8|187480.7|187350.7|13
1735809640000|2025-01-02 09:20:40|187488.6|187358.6|187488.5|187358.5|187488.6|187358.6|187479.5|187349.5|10
1735809650000|2025-01-02 09:20:50|187489.4|187359.4|187496.2|187366.2|187496.2|187366.2|187489.4|187359.4|4
1735809660000|2025-01-02 09:21:00|187496.6|187366.6|187539.4|187409.4|187545.1|187415.1|187496.6|187366.6|18
1735809670000|2025-01-02 09:21:10|187537|187407|187526.1|187396.1|187537.3|187407.3|187526.1|187396.1|9
1735809680000|2025-01-02 09:21:20|187526.3|187396.3|187529.2|187399.2|187530.6|187400.6|187526.3|187396.3|7
1735809690000|2025-01-02 09:21:30|187530|187400|187523.4|187393.4|187530.4|187400.4|187521.2|187391.2|16
1735809700000|2025-01-02 09:21:40|187523.2|187393.2|187543.6|187413.6|187548.5|187418.5|187523.2|187393.2|9
1735809710000|2025-01-02 09:21:50|187544|187414|187568.5|187438.5|187569.7|187439.7|187544|187414|14
1735809720000|2025-01-02 09:22:00|187568.3|187438.3|187523.6|187433.6|187569|187471.3|187523.6|187430.2|20
1735809730000|2025-01-02 09:22:10|187521.8|187431.8|187514.5|187424.5|187521.8|187431.8|187503.8|187413.8|14
1735809740000|2025-01-02 09:22:20|187515|187425|187616.7|187486.7|187616.7|187486.7|187515|187425|20
1735809750000|2025-01-02 09:22:30|187615.8|187485.8|187647.6|187517.6|187650.5|187520.5|187615.8|187485.8|15
1735809760000|2025-01-02 09:22:40|187645.4|187515.4|187661.5|187531.5|187661.5|187531.5|187645.4|187515.4|10
1735809770000|2025-01-02 09:22:50|187665.1|187535.1|187664.8|187534.8|187666.9|187536.9|187661.5|187531.5|14
1735809780000|2025-01-02 09:23:00|187661.4|187531.4|187658.5|187528.5|187663.7|187533.7|187657.7|187527.7|12
1735809790000|2025-01-02 09:23:10|187657.3|187527.3|187645.9|187515.9|187658.5|187528.5|187645.9|187515.9|6
1735809800000|2025-01-02 09:23:20|187647.6|187517.6|187667.6|187537.6|187669.4|187539.4|187647.6|187517.6|16
1735809810000|2025-01-02 09:23:30|187661.4|187531.4|187646.2|187516.2|187661.4|187531.4|187646.2|187516.2|9
1735809820000|2025-01-02 09:23:40|187649.2|187519.2|187668.2|187538.2|187673.4|187543.4|187649.2|187519.2|11
1735809830000|2025-01-02 09:23:50|187667.3|187537.3|187666.3|187536.3|187667.8|187537.8|187664.3|187534.3|8
1735809840000|2025-01-02 09:24:00|187667.7|187537.7|187667.3|187537.3|187667.7|187537.7|187667.1|187537.1|6
1735809850000|2025-01-02 09:24:10|187666.6|187536.6|187667.7|187537.7|187667.7|187537.7|187666.6|187536.6|4
1735809860000|2025-01-02 09:24:20|187668.4|187538.4|187667|187537|187674.9|187544.9|187662.5|187532.5|8
1735809870000|2025-01-02 09:24:30|187668|187538|187598.8|187508.8|187668|187557.9|187598.8|187508.8|9
1735809880000|2025-01-02 09:24:40|187600.8|187510.8|187604.8|187514.8|187623|187533|187600.8|187510.8|21
1735809890000|2025-01-02 09:24:50|187604.2|187514.2|187596.7|187506.7|187604.2|187514.2|187592.6|187502.6|19
1735809900000|2025-01-02 09:25:00|187596.5|187506.5|187592.9|187502.9|187597|187507|187588.6|187498.6|19
1735809910000|2025-01-02 09:25:10|187592.5|187502.5|187601.4|187511.4|187608.3|187518.3|187588.8|187498.8|12
1735809920000|2025-01-02 09:25:20|187601.3|187511.3|187596.3|187506.3|187603|187513|187596.3|187506.3|13
1735809930000|2025-01-02 09:25:30|187605.2|187515.2|187607.6|187517.6|187610|187520|187605.2|187515.2|8
1735809940000|2025-01-02 09:25:40|187609.5|187519.5|187597.6|187507.6|187609.5|187519.5|187589.2|187499.2|16
1735809950000|2025-01-02 09:25:50|187598.2|187508.2|187596.5|187506.5|187598.2|187508.2|187596.5|187506.5|3
1735809960000|2025-01-02 09:26:00|187594.5|187504.5|187587.3|187497.3|187596.4|187506.4|187586.5|187496.5|15
1735809970000|2025-01-02 09:26:10|187586.9|187496.9|187606.8|187516.8|187606.8|187516.8|187586.9|187496.9|7
1735809980000|2025-01-02 09:26:20|187605.1|187515.1|187605.1|187515.1|187605.1|187515.1|187605.1|187515.1|1
1735809990000|2025-01-02 09:26:30|187604.7|187514.7|187589.6|187499.6|187604.7|187514.7|187587.7|187497.7|13
1735810000000|2025-01-02 09:26:40|187589.8|187499.8|187597.2|187507.2|187600.3|187510.3|187589|187499|13
1735810010000|2025-01-02 09:26:50|187601.4|187511.4|187602.1|187512.1|187609.4|187519.4|187596|187506|20
1735810020000|2025-01-02 09:27:00|187602.2|187512.2|187601.3|187511.3|187603.4|187513.4|187601.2|187511.2|7
1735810030000|2025-01-02 09:27:10|187600.9|187510.9|187600.6|187510.6|187601.1|187511.1|187600.6|187510.6|4
1735810040000|2025-01-02 09:27:20|187603|187513|187599.4|187509.4|187603|187513|187599.4|187509.4|3
1735810050000|2025-01-02 09:27:30|187599|187509|187600.8|187510.8|187604.5|187514.5|187599|187509|12
1735810060000|2025-01-02 09:27:40|187601.2|187511.2|187601.1|187511.1|187605.8|187515.8|187601.1|187511.1|9
1735810070000|2025-01-02 09:27:50|187600.7|187510.7|187621.3|187491.3|187622|187511.3|187600.7|187490.5|6
1735810080000|2025-01-02 09:28:00|187620.6|187490.6|187620.2|187490.2|187620.6|187490.6|187618.4|187488.4|6
1735810090000|2025-01-02 09:28:10|187620.4|187490.4|187621.8|187491.8|187621.8|187491.8|187620.4|187490.4|5
1735810100000|2025-01-02 09:28:20|187623.1|187493.1|187622.9|187492.9|187624.3|187494.3|187621|187491|7
1735810110000|2025-01-02 09:28:30|187623.9|187493.9|187622.5|187492.5|187624.9|187494.9|187622.5|187492.5|6
1735810120000|2025-01-02 09:28:40|187622.8|187492.8|187621.2|187491.2|187622.8|187492.8|187620.7|187490.7|5
1735810130000|2025-01-02 09:28:50|187622.3|187492.3|187652.2|187522.2|187652.2|187522.2|187622.3|187492.3|11
1735810140000|2025-01-02 09:29:00|187651.6|187521.6|187628|187498|187651.6|187521.6|187625.4|187495.4|8
1735810150000|2025-01-02 09:29:10|187628.5|187498.5|187627.3|187497.3|187628.5|187498.5|187627.3|187497.3|3
1735810160000|2025-01-02 09:29:20|187627.2|187497.2|187628.2|187498.2|187628.2|187498.2|187627.2|187497.2|3
1735810170000|2025-01-02 09:29:30|187627.2|187497.2|187621.3|187491.3|187628.8|187498.8|187621|187491|11
1735810180000|2025-01-02 09:29:40|187622.4|187492.4|187622.2|187492.2|187630.7|187500.7|187620.9|187490.9|10
1735810190000|2025-01-02 09:29:50|187621.9|187491.9|187621.2|187491.2|187621.9|187491.9|187618.6|187488.6|6
1735810200000|2025-01-02 09:30:00|187623.8|187493.8|187622.7|187492.7|187623.9|187493.9|187622|187492|10
1735810210000|2025-01-02 09:30:10|187622.8|187492.8|187623.6|187493.6|187624.4|187494.4|187622.2|187492.2|12
1735810220000|2025-01-02 09:30:20|187623.3|187493.3|187623.5|187493.5|187624.2|187494.2|187623|187493|11
1735810230000|2025-01-02 09:30:30|187620|187490|187620.7|187490.7|187620.9|187490.9|187619.9|187489.9|8
1735810240000|2025-01-02 09:30:40|187620|187490|187638.2|187508.2|187638.6|187508.6|187619.1|187489.1|23
1735810250000|2025-01-02 09:30:50|187638.4|187508.4|187624.4|187494.4|187638.4|187508.4|187623.9|187493.9|9
1735810260000|2025-01-02 09:31:00|187624.1|187494.1|187622.5|187492.5|187626.4|187496.4|187622.1|187492.1|12
1735810270000|2025-01-02 09:31:10|187622.4|187492.4|187622.4|187492.4|187622.4|187492.4|187622.4|187492.4|1
1735810280000|2025-01-02 09:31:20|187619.2|187489.2|187620.5|187490.5|187620.5|187490.5|187619.2|187489.2|4
1735810290000|2025-01-02 09:31:30|187620.7|187490.7|187618.4|187488.4|187620.7|187490.7|187618.4|187488.4|6
1735810300000|2025-01-02 09:31:40|187620.3|187490.3|187620.3|187490.3|187620.3|187490.3|187620.3|187490.3|1
1735810310000|2025-01-02 09:31:50|187620.4|187490.4|187620.4|187490.4|187620.4|187490.4|187620.2|187490.2|3
1735810320000|2025-01-02 09:32:00|187620.3|187490.3|187599.6|187469.6|187620.3|187490.3|187598.8|187468.8|6
1735810330000|2025-01-02 09:32:10|187598.1|187468.1|187609|187479|187609|187479|187592.9|187462.9|12
1735810340000|2025-01-02 09:32:20|187609.7|187479.7|187617.5|187487.5|187619|187489|187609.7|187479.7|13
1735810350000|2025-01-02 09:32:30|187617.2|187487.2|187609.3|187479.3|187617.2|187487.2|187600.2|187470.2|17
1735810360000|2025-01-02 09:32:40|187606.8|187476.8|187605.5|187475.5|187606.8|187476.8|187605.3|187475.3|4
1735810380000|2025-01-02 09:33:00|187604.9|187474.9|187582.4|187492.4|187604.9|187493.2|187579.8|187474.9|5
1735810390000|2025-01-02 09:33:10|187582.3|187492.3|187576.6|187486.6|187582.3|187492.3|187576.6|187486.6|5
1735810400000|2025-01-02 09:33:20|187512.5|187422.5|187533.2|187403.2|187533.2|187422.5|187501.6|187397.7|17
1735810410000|2025-01-02 09:33:30|187532.9|187402.9|187537.5|187407.5|187544.9|187414.9|187532.9|187402.9|16
1735810420000|2025-01-02 09:33:40|187536.8|187406.8|187536.8|187406.8|187536.8|187406.8|187536.8|187406.8|1
1735810430000|2025-01-02 09:33:50|187538.9|187408.9|187538.4|187408.4|187538.9|187408.9|187538.4|187408.4|4
1735810440000|2025-01-02 09:34:00|187539.8|187409.8|187552.6|187422.6|187562.7|187432.7|187539.8|187409.8|14
1735810450000|2025-01-02 09:34:10|187560.8|187430.8|187565.8|187435.8|187565.8|187435.8|187560.8|187430.8|2
1735810460000|2025-01-02 09:34:20|187566.9|187436.9|187629.7|187499.7|187634|187504|187566.9|187436.9|14
1735810470000|2025-01-02 09:34:30|187629.8|187499.8|187625.5|187495.5|187631.8|187501.8|187619.3|187489.3|17
1735810480000|2025-01-02 09:34:40|187625.7|187495.7|187582.9|187492.9|187625.7|187495.7|187581.1|187462.2|22
1735810490000|2025-01-02 09:34:50|187582.7|187492.7|187583.7|187493.7|187583.7|187493.7|187582.7|187492.7|3
1735810500000|2025-01-02 09:35:00|187585.8|187495.8|187616.9|187526.9|187616.9|187526.9|187585.8|187495.8|16
1735810510000|2025-01-02 09:35:10|187616.6|187526.6|187625.5|187535.5|187628.2|187538.2|187612.6|187522.6|15
1735810520000|2025-01-02 09:35:20|187643.2|187553.2|187651.5|187561.5|187651.5|187561.5|187640.4|187550.4|11
1735810530000|2025-01-02 09:35:30|187652.6|187562.6|187656.2|187566.2|187662.3|187572.3|187649.9|187559.9|12
1735810540000|2025-01-02 09:35:40|187656.8|187566.8|187648.3|187558.3|187657.4|187567.4|187642.5|187552.5|18
1735810550000|2025-01-02 09:35:50|187648.9|187558.9|187654.4|187564.4|187656.9|187566.9|187648.9|187558.9|15
1735810560000|2025-01-02 09:36:00|187655|187565|187644.8|187554.8|187692.6|187602.6|187644.8|187554.8|19
1735810570000|2025-01-02 09:36:10|187658.3|187528.3|187617.4|187527.4|187660.8|187531.3|187617.4|187512.3|25
1735810580000|2025-01-02 09:36:20|187618|187528|187603.6|187513.6|187618|187528|187603.6|187513.6|13
1735810590000|2025-01-02 09:36:30|187604.4|187514.4|187602.1|187512.1|187605.1|187515.1|187602.1|187512.1|7
1735810600000|2025-01-02 09:36:40|187598.5|187508.5|187605.3|187515.3|187608.8|187518.8|187598.5|187508.5|7
1735810610000|2025-01-02 09:36:50|187609.8|187519.8|187605.8|187515.8|187610.5|187520.5|187605.8|187515.8|6
1735810620000|2025-01-02 09:37:00|187605.4|187515.4|187607.4|187517.4|187610.6|187520.6|187605.4|187515.4|5
1735810630000|2025-01-02 09:37:10|187607.9|187517.9|187641.1|187551.1|187652|187562|187607.9|187517.9|19
1735810640000|2025-01-02 09:37:20|187640.5|187550.5|187612.8|187522.8|187640.5|187550.5|187612.8|187522.8|15
1735810650000|2025-01-02 09:37:30|187613.5|187523.5|187606.3|187516.3|187619.4|187529.4|187606.3|187516.3|9
1735810660000|2025-01-02 09:37:40|187604.9|187514.9|187607.3|187517.3|187618.8|187528.8|187604.9|187514.9|14
1735810670000|2025-01-02 09:37:50|187611.1|187521.1|187619|187529|187623.4|187533.4|187607.4|187517.4|11
1735810680000|2025-01-02 09:38:00|187618.8|187528.8|187620|187530|187620.8|187530.8|187618.8|187528.8|5
1735810690000|2025-01-02 09:38:10|187619.6|187529.6|187617.3|187527.3|187619.6|187529.6|187617.3|187527.3|5
1735810700000|2025-01-02 09:38:20|187618.3|187528.3|187616.9|187526.9|187618.3|187528.3|187615.7|187525.7|7
1735810710000|2025-01-02 09:38:30|187617.3|187527.3|187618.9|187528.9|187622|187532|187617.3|187527.3|10
1735810720000|2025-01-02 09:38:40|187621.1|187531.1|187621.3|187531.3|187621.3|187531.3|187621.1|187531.1|2
1735810730000|2025-01-02 09:38:50|187620.9|187530.9|187616.8|187526.8|187620.9|187530.9|187616.8|187526.8|4
1735810740000|2025-01-02 09:39:00|187617.2|187527.2|187612.3|187522.3|187642.4|187552.4|187612.3|187522.3|19
1735810750000|2025-01-02 09:39:10|187612.6|187522.6|187612.5|187522.5|187612.6|187522.6|187612.5|187522.5|2
1735810770000|2025-01-02 09:39:30|187613.2|187523.2|187605.6|187515.6|187613.2|187523.2|187604.1|187514.1|9
1735810780000|2025-01-02 09:39:40|187607.1|187517.1|187605.1|187515.1|187607.3|187517.3|187605.1|187515.1|6
1735810790000|2025-01-02 09:39:50|187606.3|187516.3|187606.5|187516.5|187611.7|187521.7|187606.3|187516.3|5
1735810800000|2025-01-02 09:40:00|187610.3|187520.3|187605.4|187515.4|187610.3|187520.3|187605.4|187515.4|6
1735810820000|2025-01-02 09:40:20|187604.2|187514.2|187558.5|187468.5|187604.2|187514.2|187554|187464|10
1735810830000|2025-01-02 09:40:30|187558.9|187468.9|187580.5|187490.5|187587.7|187497.7|187558.7|187468.7|17
1735810840000|2025-01-02 09:40:40|187577.8|187487.8|187579.1|187489.1|187579.1|187489.1|187577.4|187487.4|13
1735810850000|2025-01-02 09:40:50|187580.8|187490.8|187602.1|187512.1|187607.6|187517.6|187574.2|187484.2|19
1735810860000|2025-01-02 09:41:00|187601.9|187511.9|187578|187488|187602.1|187512.1|187564.6|187474.6|21
1735810870000|2025-01-02 09:41:10|187581.1|187491.1|187605.4|187515.4|187606.6|187516.6|187579.2|187489.2|18
1735810880000|2025-01-02 09:41:20|187604.2|187514.2|187598.1|187508.1|187604.2|187514.2|187598.1|187508.1|5
1735810890000|2025-01-02 09:41:30|187596.8|187506.8|187588.1|187498.1|187596.8|187506.8|187571|187481|19
1735810900000|2025-01-02 09:41:40|187589.1|187499.1|187602.1|187512.1|187602.1|187512.1|187585.4|187495.4|23
1735810910000|2025-01-02 09:41:50|187612.2|187522.2|187609.9|187519.9|187612.2|187522.2|187607.2|187517.2|9
1735810920000|2025-01-02 09:42:00|187611.3|187521.3|187604.5|187514.5|187611.3|187521.3|187603.6|187513.6|8
1735810930000|2025-01-02 09:42:10|187604|187514|187604|187514|187605.6|187515.6|187603.9|187513.9|4
1735810960000|2025-01-02 09:42:40|187591.1|187501.1|187587.5|187497.5|187597.8|187507.8|187583.8|187493.8|19
1735810970000|2025-01-02 09:42:50|187588.6|187498.6|187589|187499|187590.8|187500.8|187585.7|187495.7|9
1735810980000|2025-01-02 09:43:00|187587.3|187497.3|187588.9|187498.9|187588.9|187498.9|187582.9|187492.9|10
1735810990000|2025-01-02 09:43:10|187589.2|187499.2|187588.8|187498.8|187590.4|187500.4|187588.8|187498.8|3
1735811000000|2025-01-02 09:43:20|187587.1|187497.1|187601.8|187511.8|187601.8|187511.8|187587.1|187497.1|8
1735811020000|2025-01-02 09:43:40|187601.9|187511.9|187602|187512|187605.1|187515.1|187600.1|187510.1|4
1735811040000|2025-01-02 09:44:00|187602.3|187512.3|187602.3|187512.3|187602.3|187512.3|187602.3|187512.3|1
1735811050000|2025-01-02 09:44:10|187653|187563|187657|187567|187658.4|187568.4|187644|187554|12
1735811060000|2025-01-02 09:44:20|187656.8|187566.8|187656.5|187566.5|187656.8|187566.8|187655.4|187565.4|6
1735811070000|2025-01-02 09:44:30|187656.7|187566.7|187657.1|187567.1|187663.3|187573.3|187656.7|187566.7|8
1735811080000|2025-01-02 09:44:40|187657.5|187567.5|187699.3|187609.3|187699.3|187609.3|187655.3|187565.3|13
1735811090000|2025-01-02 09:44:50|187699.5|187609.5|187714.6|187584.6|187718.8|187609.5|187694.4|187582.8|16
1735811100000|2025-01-02 09:45:00|187714.4|187584.4|187717|187587|187717|187587|187714.4|187584.4|4
1735811110000|2025-01-02 09:45:10|187717.9|187587.9|187717.9|187587.9|187717.9|187587.9|187717.9|187587.9|1
1735811120000|2025-01-02 09:45:20|187718.2|187588.2|187719.2|187589.2|187719.2|187589.2|187717.8|187587.8|3
1735811130000|2025-01-02 09:45:30|187718.5|187588.5|187714.4|187584.4|187718.5|187588.5|187714.3|187584.3|4
1735811140000|2025-01-02 09:45:40|187715.8|187585.8|187713.3|187583.3|187715.8|187585.8|187712.5|187582.5|3
1735811150000|2025-01-02 09:45:50|187716.7|187586.7|187714|187584|187723.8|187593.8|187714|187584|9
1735811160000|2025-01-02 09:46:00|187721|187591|187694.4|187604.4|187721|187608|187694.4|187591|5
1735811170000|2025-01-02 09:46:10|187695.2|187605.2|187696.3|187606.3|187702.8|187612.8|187695.2|187605.2|7
1735811180000|2025-01-02 09:46:20|187700.8|187610.8|187695.5|187605.5|187702.5|187612.5|187695.5|187605.5|11
1735811190000|2025-01-02 09:46:30|187696.1|187606.1|187698.3|187608.3|187698.3|187608.3|187696.1|187606.1|2
1735811200000|2025-01-02 09:46:40|187698.7|187608.7|187698.6|187608.6|187699.3|187609.3|187698.6|187608.6|4
1735811210000|2025-01-02 09:46:50|187700.9|187610.9|187621.7|187531.7|187700.9|187610.9|187621.7|187531.7|13
1735811220000|2025-01-02 09:47:00|187615.9|187525.9|187618.4|187528.4|187621.2|187531.2|187615.9|187525.9|5
1735811230000|2025-01-02 09:47:10|187616.9|187526.9|187611.2|187521.2|187616.9|187526.9|187610.8|187520.8|4
1735811240000|2025-01-02 09:47:20|187610.2|187520.2|187611.8|187521.8|187627.9|187537.9|187609.6|187519.6|14
1735811250000|2025-01-02 09:47:30|187611.4|187521.4|187534.9|187444.9|187611.4|187521.4|187534.9|187444.9|16
1735811260000|2025-01-02 09:47:40|187533.1|187443.1|187526.6|187436.6|187533.1|187443.1|187526.6|187436.6|3
1735811270000|2025-01-02 09:47:50|187525.8|187435.8|187527.2|187437.2|187530.4|187440.4|187523|187433|7
1735811280000|2025-01-02 09:48:00|187526.8|187436.8|187524.5|187434.5|187527.5|187437.5|187524.5|187434.5|7
1735811290000|2025-01-02 09:48:10|187525.3|187435.3|187525.3|187435.3|187525.3|187435.3|187525.3|187435.3|1
1735811300000|2025-01-02 09:48:20|187528.7|187438.7|187524.2|187434.2|187528.7|187438.7|187523.7|187433.7|4
1735811310000|2025-01-02 09:48:30|187523.7|187433.7|187524.9|187434.9|187526.2|187436.2|187523.7|187433.7|5
1735811320000|2025-01-02 09:48:40|187528.3|187438.3|187526|187436|187528.3|187438.3|187526|187436|2
1735811330000|2025-01-02 09:48:50|187524|187434|187524.1|187434.1|187524.1|187434.1|187524|187434|2
1735811340000|2025-01-02 09:49:00|187524.5|187434.5|187526.5|187436.5|187528.6|187438.6|187524.5|187434.5|5
1735811350000|2025-01-02 09:49:10|187525.1|187435.1|187522.7|187432.7|187527.2|187437.2|187522.7|187432.7|8
1735811360000|2025-01-02 09:49:20|187523.9|187433.9|187540.1|187410.1|187544|187433.9|187509.8|187409.1|16
1735811370000|2025-01-02 09:49:30|187540.7|187410.7|187519.2|187389.2|187540.7|187410.7|187515.9|187385.9|16
1735811380000|2025-01-02 09:49:40|187520|187390|187514.3|187384.3|187520|187390|187514.1|187384.1|9
1735811390000|2025-01-02 09:49:50|187513.9|187383.9|187465.5|187335.5|187513.9|187383.9|187465.5|187335.5|14
1735811400000|2025-01-02 09:50:00|187465.3|187335.3|187435.7|187345.7|187465.3|187353|187435.7|187332.6|5
1735811410000|2025-01-02 09:50:10|187435.8|187345.8|187438.9|187348.9|187442.9|187352.9|187435.8|187345.8|9
1735811420000|2025-01-02 09:50:20|187438.8|187348.8|187441.9|187351.9|187442.1|187352.1|187438.8|187348.8|4
1735811430000|2025-01-02 09:50:30|187437|187347|187437.8|187347.8|187437.8|187347.8|187437|187347|3
1735811440000|2025-01-02 09:50:40|187437.6|187347.6|187439.4|187349.4|187447.3|187357.3|187437.6|187347.6|10
1735811450000|2025-01-02 09:50:50|187443.9|187353.9|187441.4|187351.4|187447.4|187357.4|187407.7|187317.7|10
1735811460000|2025-01-02 09:51:00|187441|187351|187441.4|187351.4|187442.8|187352.8|187441|187351|8
1735811470000|2025-01-02 09:51:10|187441.8|187351.8|187441.4|187351.4|187441.8|187351.8|187441.4|187351.4|2
1735811480000|2025-01-02 09:51:20|187442.2|187352.2|187430.9|187340.9|187459.8|187369.8|187430.9|187340.9|15
1735811500000|2025-01-02 09:51:40|187430.4|187340.4|187430|187340|187430.4|187340.4|187428.2|187338.2|4
1735811510000|2025-01-02 09:51:50|187428.1|187338.1|187450.2|187320.2|187452.5|187340|187427.5|187320.2|8
1735811520000|2025-01-02 09:52:00|187449.7|187319.7|187449.7|187319.7|187449.7|187319.7|187449.7|187319.7|1
1735811540000|2025-01-02 09:52:20|187453.9|187323.9|187447.9|187317.9|187453.9|187323.9|187402.4|187272.4|8
1735811550000|2025-01-02 09:52:30|187447.4|187317.4|187455.2|187325.2|187455.7|187325.7|187446.6|187316.6|16
1735811560000|2025-01-02 09:52:40|187452.3|187322.3|187449.8|187319.8|187453.3|187323.3|187449.8|187319.8|3
1735811570000|2025-01-02 09:52:50|187450.6|187320.6|187452.8|187322.8|187453.3|187323.3|187449.6|187319.6|13
1735811580000|2025-01-02 09:53:00|187452.2|187322.2|187437|187347|187452.2|187350.1|187429.8|187322.2|15
1735811590000|2025-01-02 09:53:10|187429|187339|187429|187339|187429|187339|187429|187339|1
1735811600000|2025-01-02 09:53:20|187444.2|187354.2|187444.7|187354.7|187444.7|187354.7|187442.3|187352.3|4
1735811610000|2025-01-02 09:53:30|187445.3|187355.3|187454.9|187364.9|187455.9|187365.9|187444.2|187354.2|10
1735811620000|2025-01-02 09:53:40|187454.5|187364.5|187455|187365|187455|187365|187454.3|187364.3|4
1735811630000|2025-01-02 09:53:50|187454.5|187364.5|187455.1|187365.1|187455.8|187365.8|187453.9|187363.9|6
1735811640000|2025-01-02 09:54:00|187454.7|187364.7|187508.5|187378.5|187508.9|187384.8|187454.7|187364.7|12
1735811650000|2025-01-02 09:54:10|187509|187379|187520.3|187390.3|187521.5|187391.5|187509|187379|6
1735811660000|2025-01-02 09:54:20|187520.7|187390.7|187520.9|187390.9|187521.3|187391.3|187520.7|187390.7|3
1735811670000|2025-01-02 09:54:30|187504.5|187414.5|187521.3|187431.3|187521.3|187431.3|187504.5|187414.5|6
1735811680000|2025-01-02 09:54:40|187491.4|187401.4|187499.4|187409.4|187503.7|187413.7|187491.4|187401.4|15
1735811690000|2025-01-02 09:54:50|187497.2|187407.2|187505|187415|187505|187415|187495.8|187405.8|7
1735811700000|2025-01-02 09:55:00|187514.6|187424.6|187518.2|187428.2|187519.8|187429.8|187514.6|187424.6|12
1735811710000|2025-01-02 09:55:10|187519|187429|187490.8|187400.8|187519|187429|187489.8|187399.8|6
1735811720000|2025-01-02 09:55:20|187493.7|187403.7|187499.4|187409.4|187499.6|187409.6|187493.7|187403.7|17
1735811730000|2025-01-02 09:55:30|187499.2|187409.2|187499.5|187409.5|187499.5|187409.5|187498.5|187408.5|11
1735811740000|2025-01-02 09:55:40|187499.7|187409.7|187499.2|187409.2|187500.3|187410.3|187496|187406|22
1735811750000|2025-01-02 09:55:50|187495.5|187405.5|187498.9|187408.9|187500.6|187410.6|187494.8|187404.8|20
1735811760000|2025-01-02 09:56:00|187498.7|187408.7|187522.4|187432.4|187522.4|187432.4|187498.7|187408.7|14
1735811770000|2025-01-02 09:56:10|187521.9|187431.9|187523.1|187433.1|187523.1|187433.1|187519.1|187429.1|4
1735811780000|2025-01-02 09:56:20|187522.5|187432.5|187520.7|187430.7|187524.7|187434.7|187518.9|187428.9|9
1735811790000|2025-01-02 09:56:30|187517.9|187427.9|187517.9|187427.9|187517.9|187427.9|187517.9|187427.9|1
1735811800000|2025-01-02 09:56:40|187519.6|187429.6|187458.9|187368.9|187519.6|187429.6|187458.9|187368.9|17
1735811810000|2025-01-02 09:56:50|187508.8|187418.8|187507.7|187417.7|187511.3|187421.3|187501.9|187411.9|13
1735811820000|2025-01-02 09:57:00|187508.1|187418.1|187508.2|187418.2|187508.2|187418.2|187508.1|187418.1|2
1735811830000|2025-01-02 09:57:10|187510.1|187420.1|187510.1|187420.1|187510.1|187420.1|187510.1|187420.1|1
1735811840000|2025-01-02 09:57:20|187510.5|187420.5|187509.7|187419.7|187510.7|187420.7|187506.1|187416.1|9
1735811850000|2025-01-02 09:57:30|187509.1|187419.1|187509.6|187419.6|187509.6|187419.6|187509.1|187419.1|2
1735811860000|2025-01-02 09:57:40|187510|187420|187508.2|187418.2|187510|187420|187508.2|187418.2|6
1735811870000|2025-01-02 09:57:50|187508.4|187418.4|187510.2|187420.2|187510.7|187420.7|187508.4|187418.4|8
1735811880000|2025-01-02 09:58:00|187511.6|187421.6|187512.7|187422.7|187514.5|187424.5|187511.6|187421.6|3
1735811890000|2025-01-02 09:58:10|187524.5|187434.5|187499.4|187409.4|187524.5|187434.5|187496.2|187406.2|6
1735811900000|2025-01-02 09:58:20|187502.4|187412.4|187518.6|187428.6|187518.9|187428.9|187501.6|187411.6|16
1735811910000|2025-01-02 09:58:30|187517.8|187427.8|187519.7|187429.7|187520.4|187430.4|187515|187425|10
1735811920000|2025-01-02 09:58:40|187518.9|187428.9|187518.7|187428.7|187518.9|187428.9|187515.4|187425.4|6
1735811930000|2025-01-02 09:58:50|187518.1|187428.1|187516.4|187426.4|187518.1|187428.1|187516.4|187426.4|2
1735811940000|2025-01-02 09:59:00|187512.9|187422.9|187516|187426|187518|187428|187512.9|187422.9|8
1735811950000|2025-01-02 09:59:10|187512.5|187422.5|187459.9|187369.9|187515.3|187425.3|187450.6|187360.6|16
1735811960000|2025-01-02 09:59:20|187460.1|187370.1|187488.3|187398.3|187490.7|187400.7|187457.4|187367.4|11
1735811970000|2025-01-02 09:59:30|187490.7|187400.7|187487.3|187397.3|187494.7|187404.7|187482.5|187392.5|9
1735811980000|2025-01-02 09:59:40|187489.2|187399.2|187492.5|187402.5|187492.5|187402.5|187489.2|187399.2|3
1735811990000|2025-01-02 09:59:50|187493.7|187403.7|187504.3|187414.3|187504.3|187414.3|187488.2|187398.2|11
1735812000000|2025-01-02 10:00:00|187510.4|187420.4|187509.7|187419.7|187512.5|187422.5|187507.6|187417.6|7
1735812010000|2025-01-02 10:00:10|187512.1|187422.1|187511|187421|187512.1|187422.1|187509.5|187419.5|3
1735812020000|2025-01-02 10:00:20|187511.6|187421.6|187501.9|187411.9|187511.6|187421.6|187500.5|187410.5|9
1735812030000|2025-01-02 10:00:30|187501.7|187411.7|187507.3|187417.3|187515.7|187425.7|187499.9|187409.9|13
1735812040000|2025-01-02 10:00:40|187507.5|187417.5|187499.9|187409.9|187508.9|187418.9|187498.1|187408.1|16
1735812050000|2025-01-02 10:00:50|187499.5|187409.5|187497.9|187407.9|187499.5|187409.5|187497.9|187407.9|6
1735812060000|2025-01-02 10:01:00|187499.1|187409.1|187504|187414|187507.9|187417.9|187499.1|187409.1|5
1735812070000|2025-01-02 10:01:10|187502.8|187412.8|187489.7|187399.7|187504|187414|187489.7|187399.7|8
1735812080000|2025-01-02 10:01:20|187486.8|187396.8|187493.1|187403.1|187495.1|187405.1|187484.7|187394.7|19
1735812090000|2025-01-02 10:01:30|187492.7|187402.7|187496.6|187406.6|187496.6|187406.6|187492.7|187402.7|7
1735812100000|2025-01-02 10:01:40|187496|187406|187494.2|187404.2|187496|187406|187494.2|187404.2|3
1735812110000|2025-01-02 10:01:50|187493.8|187403.8|187489.9|187399.9|187493.8|187403.8|187488.9|187398.9|4
1735812120000|2025-01-02 10:02:00|187489.7|187399.7|187491.2|187401.2|187493.5|187403.5|187487.3|187397.3|11
1735812130000|2025-01-02 10:02:10|187491|187401|187448.7|187358.7|187491|187401|187446.3|187356.3|15
1735812140000|2025-01-02 10:02:20|187448.3|187358.3|187445.7|187355.7|187448.3|187358.3|187445.7|187355.7|5
1735812150000|2025-01-02 10:02:30|187444.7|187354.7|187331.8|187241.8|187445.3|187355.3|187330|187240|7
1735812160000|2025-01-02 10:02:40|187331.7|187241.7|187321.3|187231.3|187331.8|187241.8|187318.8|187228.8|24
1735812170000|2025-01-02 10:02:50|187321.2|187231.2|187257.1|187167.1|187321.2|187231.2|187255.8|187165.8|14
1735812180000|2025-01-02 10:03:00|187257.5|187167.5|187294.5|187204.5|187297|187207|187257.1|187167.1|9
1735812190000|2025-01-02 10:03:10|187298.3|187208.3|187321.3|187191.3|187336.5|187214.5|187298.3|187191.3|13
1735812200000|2025-01-02 10:03:20|187330.9|187200.9|187330|187200|187330.9|187200.9|187328.6|187198.6|12
1735812210000|2025-01-02 10:03:30|187330.6|187200.6|187354.5|187224.5|187355.4|187225.4|187330.6|187200.6|10
1735812220000|2025-01-02 10:03:40|187353.8|187223.8|187357.4|187227.4|187357.4|187227.4|187332.3|187202.3|14
1735812230000|2025-01-02 10:03:50|187361.1|187231.1|187333.3|187243.3|187367|187243.3|187333.3|187223.8|8
1735812240000|2025-01-02 10:04:00|187332.6|187242.6|187328.9|187238.9|187340.7|187250.7|187328.9|187238.9|22
1735812250000|2025-01-02 10:04:10|187331|187241|187312.4|187222.4|187342.6|187252.6|187278.6|187188.6|15
1735812260000|2025-01-02 10:04:20|187310.1|187220.1|187280.3|187190.3|187310.1|187220.1|187275.6|187185.6|14
1735812270000|2025-01-02 10:04:30|187278.9|187188.9|187278.5|187188.5|187278.9|187188.9|187272.9|187182.9|12
1735812280000|2025-01-02 10:04:40|187274|187184|187276.3|187186.3|187276.5|187186.5|187271.6|187181.6|5
1735812290000|2025-01-02 10:04:50|187273.6|187183.6|187276|187186|187276|187186|187273.1|187183.1|4
1735812300000|2025-01-02 10:05:00|187278.3|187188.3|187274.8|187184.8|187283|187193|187274.8|187184.8|6
1735812310000|2025-01-02 10:05:10|187274.1|187184.1|187264.4|187174.4|187274.1|187184.1|187262.5|187172.5|20
1735812320000|2025-01-02 10:05:20|187263.2|187173.2|187281.6|187191.6|187281.8|187191.8|187263.2|187173.2|13
1735812330000|2025-01-02 10:05:30|187283.4|187193.4|187311|187221|187311|187221|187271.1|187181.1|13
1735812340000|2025-01-02 10:05:40|187311.2|187221.2|187348.9|187258.9|187349.3|187259.3|187311.2|187221.2|8
1735812350000|2025-01-02 10:05:50|187354.3|187264.3|187356.6|187266.6|187360.9|187270.9|187354.3|187264.3|15
1735812360000|2025-01-02 10:06:00|187356.4|187266.4|187353.3|187263.3|187362.6|187272.6|187353.3|187263.3|13
1735812370000|2025-01-02 10:06:10|187352.8|187262.8|187352.5|187262.5|187353.3|187263.3|187351.3|187261.3|4
1735812380000|2025-01-02 10:06:20|187351.9|187261.9|187365.5|187275.5|187365.5|187275.5|187345.7|187255.7|10
1735812390000|2025-01-02 10:06:30|187366.5|187276.5|187365.5|187275.5|187367.7|187277.7|187362.9|187272.9|11
1735812400000|2025-01-02 10:06:40|187363.4|187273.4|187355.1|187265.1|187364|187274|187355.1|187265.1|10
1735812410000|2025-01-02 10:06:50|187353.9|187263.9|187336.4|187246.4|187353.9|187263.9|187334.2|187244.2|6
1735812420000|2025-01-02 10:07:00|187335.4|187245.4|187333.5|187243.5|187335.8|187245.8|187333.1|187243.1|10
1735812430000|2025-01-02 10:07:10|187334.3|187244.3|187337|187247|187339.2|187249.2|187333.5|187243.5|15
1735812440000|2025-01-02 10:07:20|187338.6|187248.6|187346.4|187256.4|187355|187265|187338.6|187248.6|14
1735812450000|2025-01-02 10:07:30|187347.8|187257.8|187355.6|187265.6|187355.6|187265.6|187347.4|187257.4|8
1735812470000|2025-01-02 10:07:50|187354.2|187264.2|187350.9|187260.9|187354.2|187264.2|187346|187256|10
1735812480000|2025-01-02 10:08:00|187353.6|187263.6|187356.2|187266.2|187359.4|187269.4|187353.6|187263.6|4
1735812490000|2025-01-02 10:08:10|187356.4|187266.4|187342.1|187252.1|187356.4|187266.4|187342.1|187252.1|9
1735812500000|2025-01-02 10:08:20|187341.1|187251.1|187310.5|187220.5|187341.1|187251.1|187276.4|187186.4|7
1735812510000|2025-01-02 10:08:30|187312|187222|187311.8|187221.8|187312|187222|187311.8|187221.8|2
1735812520000|2025-01-02 10:08:40|187311.9|187221.9|187359.3|187269.3|187359.3|187269.3|187311.8|187221.8|8
1735812530000|2025-01-02 10:08:50|187359.6|187269.6|187365|187275|187365|187275|187359.6|187269.6|5
1735812540000|2025-01-02 10:09:00|187369.3|187279.3|187371.6|187281.6|187372|187282|187369.3|187279.3|10
1735812550000|2025-01-02 10:09:10|187371.4|187281.4|187370|187280|187371.4|187281.4|187370|187280|4
1735812560000|2025-01-02 10:09:20|187367.8|187277.8|187368.5|187278.5|187368.5|187278.5|187366.4|187276.4|4
1735812570000|2025-01-02 10:09:30|187368.7|187278.7|187345.8|187255.8|187373.6|187283.6|187342.8|187252.8|13
1735812580000|2025-01-02 10:09:40|187348.7|187258.7|187347.4|187257.4|187349.1|187259.1|187344.2|187254.2|14
1735812590000|2025-01-02 10:09:50|187344.9|187254.9|187347|187257|187347.6|187257.6|187344.9|187254.9|4
1735812600000|2025-01-02 10:10:00|187346.5|187256.5|187346.1|187256.1|187346.5|187256.5|187342.6|187252.6|3
1735812610000|2025-01-02 10:10:10|187344.7|187254.7|187343.3|187253.3|187344.7|187254.7|187343.1|187253.1|4
1735812620000|2025-01-02 10:10:20|187338.5|187248.5|187330.8|187240.8|187338.5|187248.5|187311.4|187221.4|20
1735812630000|2025-01-02 10:10:30|187334.4|187244.4|187375.7|187285.7|187375.7|187285.7|187333|187243|21
1735812640000|2025-01-02 10:10:40|187377|187287|187341.5|187251.5|187377.2|187287.2|187339.7|187249.7|25
1735812650000|2025-01-02 10:10:50|187340.9|187250.9|187329.4|187239.4|187341.8|187251.8|187329.4|187239.4|18
1735812660000|2025-01-02 10:11:00|187333.7|187243.7|187330.6|187240.6|187333.7|187243.7|187326.8|187236.8|11
1735812670000|2025-01-02 10:11:10|187326.6|187236.6|187325.4|187235.4|187327.6|187237.6|187314.9|187224.9|10
1735812680000|2025-01-02 10:11:20|187327.2|187237.2|187331.7|187241.7|187331.7|187241.7|187316.1|187226.1|12
1735812690000|2025-01-02 10:11:30|187331.3|187241.3|187323.9|187233.9|187331.5|187241.5|187311.8|187221.8|23
1735812700000|2025-01-02 10:11:40|187324|187234|187320|187230|187325.1|187235.1|187315.2|187225.2|7
1735812710000|2025-01-02 10:11:50|187321|187231|187245.9|187155.9|187332.2|187242.2|187245.9|187155.9|10
1735812720000|2025-01-02 10:12:00|187240.7|187150.7|187235.8|187145.8|187244.4|187154.4|187231.5|187141.5|26
1735812730000|2025-01-02 10:12:10|187238.3|187148.3|187230.3|187140.3|187239.8|187149.8|187230.3|187140.3|25
1735812740000|2025-01-02 10:12:20|187227.8|187137.8|187202.6|187112.6|187230.7|187140.7|187201|187111|10
1735812750000|2025-01-02 10:12:30|187201.3|187111.3|187200.4|187110.4|187201.8|187111.8|187197.8|187107.8|6
1735812760000|2025-01-02 10:12:40|187200.6|187110.6|187183.9|187093.9|187200.6|187110.6|187183.7|187093.7|14
1735812770000|2025-01-02 10:12:50|187186.4|187096.4|187185.2|187095.2|187188.4|187098.4|187184.6|187094.6|8
1735812780000|2025-01-02 10:13:00|187185.4|187095.4|187183.7|187093.7|187186.6|187096.6|187183.7|187093.7|11
1735812790000|2025-01-02 10:13:10|187182.2|187092.2|187184.4|187094.4|187184.4|187094.4|187181.5|187091.5|3
1735812800000|2025-01-02 10:13:20|187185|187095|187184.1|187094.1|187185|187095|187182.6|187092.6|5
1735812810000|2025-01-02 10:13:30|187184.6|187094.6|187265.9|187175.9|187269.3|187179.3|187184.6|187094.6|15
1735812820000|2025-01-02 10:13:40|187266.4|187176.4|187277|187187|187277|187187|187266.4|187176.4|14
1735812830000|2025-01-02 10:13:50|187276.8|187186.8|187276.1|187186.1|187277.6|187187.6|187271.7|187181.7|7
1735812840000|2025-01-02 10:14:00|187276.4|187186.4|187246.2|187156.2|187279.5|187189.5|187246.2|187156.2|6
1735812860000|2025-01-02 10:14:20|187246.6|187156.6|187247.4|187157.4|187247.4|187157.4|187246.6|187156.6|2
1735812870000|2025-01-02 10:14:30|187247.1|187157.1|187246.4|187156.4|187247.1|187157.1|187246.4|187156.4|2
1735812880000|2025-01-02 10:14:40|187263.1|187133.1|187263.1|187133.1|187263.1|187133.1|187263.1|187133.1|1
1735812890000|2025-01-02 10:14:50|187263.6|187133.6|187263.6|187133.6|187263.6|187133.6|187263.6|187133.6|1
1735812900000|2025-01-02 10:15:00|187265|187135|187243.9|187153.9|187268.3|187156|187240|187121.8|16
1735812910000|2025-01-02 10:15:10|187241.9|187151.9|187195.7|187105.7|187241.9|187151.9|187195.7|187105.7|11
1735812920000|2025-01-02 10:15:20|187196.5|187106.5|187219.9|187129.9|187221.3|187131.3|187194.3|187104.3|20
1735812930000|2025-01-02 10:15:30|187221.3|187131.3|187201.3|187111.3|187224.2|187134.2|187201.3|187111.3|14
1735812940000|2025-01-02 10:15:40|187194.7|187104.7|187193.5|187103.5|187194.9|187104.9|187193.5|187103.5|5
1735812950000|2025-01-02 10:15:50|187192.9|187102.9|187193.3|187103.3|187193.3|187103.3|187192.1|187102.1|5
1735812960000|2025-01-02 10:16:00|187194.8|187104.8|187191.8|187101.8|187208.4|187118.4|187190.6|187100.6|17
1735812970000|2025-01-02 10:16:10|187185.7|187095.7|187176.7|187086.7|187185.7|187095.7|187172.4|187082.4|8
1735812980000|2025-01-02 10:16:20|187176.2|187086.2|187175.7|187085.7|187176.2|187086.2|187175.7|187085.7|2
1735812990000|2025-01-02 10:16:30|187176.2|187086.2|187175.9|187085.9|187176.2|187086.2|187175.9|187085.9|7
1735813000000|2025-01-02 10:16:40|187176.1|187086.1|187179.7|187089.7|187182|187092|187175.3|187085.3|11
1735813010000|2025-01-02 10:16:50|187180.3|187090.3|187205.4|187115.4|187205.4|187115.4|187180.2|187090.2|10
1735813020000|2025-01-02 10:17:00|187203.6|187113.6|187197.1|187107.1|187203.6|187113.6|187197.1|187107.1|4
1735813030000|2025-01-02 10:17:10|187195.3|187105.3|187193.5|187103.5|187195.3|187105.3|187193.5|187103.5|4
1735813040000|2025-01-02 10:17:20|187194.9|187104.9|187193.1|187103.1|187195.3|187105.3|187193.1|187103.1|4
1735813050000|2025-01-02 10:17:30|187192.9|187102.9|187191.5|187101.5|187192.9|187102.9|187184.3|187094.3|11
1735813060000|2025-01-02 10:17:40|187193.4|187103.4|187190.2|187100.2|187193.4|187103.4|187190.2|187100.2|7
1735813070000|2025-01-02 10:17:50|187189.8|187099.8|187181.9|187091.9|187189.8|187099.8|187181.9|187091.9|2
1735813080000|2025-01-02 10:18:00|187180.1|187090.1|187176.8|187086.8|187180.1|187090.1|187176.8|187086.8|4
1735813090000|2025-01-02 10:18:10|187176.4|187086.4|187174.9|187084.9|187176.4|187086.4|187172|187082|3
1735813100000|2025-01-02 10:18:20|187173.9|187083.9|187174.3|187084.3|187174.7|187084.7|187173.9|187083.9|3
1735813110000|2025-01-02 10:18:30|187170.1|187080.1|187107.7|187017.7|187172|187082|187089.2|186999.2|20
1735813120000|2025-01-02 10:18:40|187112.9|187022.9|187117.4|187027.4|187124.8|187034.8|187107.1|187017.1|27
1735813130000|2025-01-02 10:18:50|187117.5|187027.5|187112.7|187022.7|187117.7|187027.7|187097.5|187007.5|16
1735813140000|2025-01-02 10:19:00|187113.2|187023.2|187100.1|187010.1|187166.6|187076.6|187100.1|187010.1|23
1735813150000|2025-01-02 10:19:10|187098.1|187008.1|187101.8|187011.8|187101.8|187011.8|187098.1|187008.1|5
1735813160000|2025-01-02 10:19:20|187099.2|187009.2|187086.9|186996.9|187099.2|187009.2|187086.9|186996.9|12
1735813170000|2025-01-02 10:19:30|187085.7|186995.7|187088.6|186998.6|187091.1|187001.1|187085.7|186995.7|10
1735813180000|2025-01-02 10:19:40|187086.8|186996.8|187087.4|186997.4|187087.4|186997.4|187086.8|186996.8|2
1735813190000|2025-01-02 10:19:50|187087.6|186997.6|187094.2|187004.2|187095|187005|187084.8|186994.8|10
1735813200000|2025-01-02 10:20:00|187095.9|187005.9|187097.8|187007.8|187099.7|187009.7|187095.9|187005.9|6
1735813210000|2025-01-02 10:20:10|187099.3|187009.3|187098.2|187008.2|187104.9|187014.9|187098|187008|9
1735813220000|2025-01-02 10:20:20|187098.4|187008.4|187097.1|187007.1|187098.4|187008.4|187097.1|187007.1|2
1735813230000|2025-01-02 10:20:30|187096.7|187006.7|187095.7|187005.7|187096.7|187006.7|187095.3|187005.3|5
1735813240000|2025-01-02 10:20:40|187095|187005|187093.5|187003.5|187095.2|187005.2|187092.7|187002.7|8
1735813250000|2025-01-02 10:20:50|187093.9|187003.9|187096.6|187006.6|187096.9|187006.9|187093.9|187003.9|3
1735813260000|2025-01-02 10:21:00|187096.2|187006.2|187098.8|187008.8|187098.8|187008.8|187096.2|187006.2|4
1735813270000|2025-01-02 10:21:10|187105|187015|187111.2|187021.2|187138.3|187048.3|187098.5|187008.5|14
1735813280000|2025-01-02 10:21:20|187113|187023|187103.6|187013.6|187113.1|187023.1|187103.6|187013.6|9
1735813290000|2025-01-02 10:21:30|187103.2|187013.2|187084|186994|187103.2|187013.2|187082.2|186992.2|8
1735813300000|2025-01-02 10:21:40|187086.1|186996.1|187074.8|186984.8|187086.1|186996.1|187074.8|186984.8|12
1735813310000|2025-01-02 10:21:50|187075.3|186985.3|187096.8|187006.8|187099.5|187009.5|187075.3|186985.3|8
1735813320000|2025-01-02 10:22:00|187076.4|186986.4|187074.6|186984.6|187076.4|186986.4|187074.4|186984.4|6
1735813330000|2025-01-02 10:22:10|187074.1|186984.1|187074.1|186984.1|187074.1|186984.1|187074.1|186984.1|1
1735813340000|2025-01-02 10:22:20|187031.1|186901.1|187000.4|186910.4|187031.1|186910.4|186998.8|186883.9|19
1735813350000|2025-01-02 10:22:30|186997.5|186907.5|186997.3|186907.3|187001.4|186911.4|186995.7|186905.7|24
1735813360000|2025-01-02 10:22:40|186997.1|186907.1|186997.9|186907.9|186999.2|186909.2|186995.9|186905.9|21
1735813370000|2025-01-02 10:22:50|186998.3|186908.3|186998.2|186908.2|186999.3|186909.3|186996.9|186906.9|19
1735813380000|2025-01-02 10:23:00|186998.4|186908.4|187006.6|186916.6|187008.8|186918.8|186998.4|186908.4|21
1735813390000|2025-01-02 10:23:10|187006.9|186916.9|187010.2|186920.2|187014.6|186924.6|187006.9|186916.9|15
1735813400000|2025-01-02 10:23:20|187009.8|186919.8|186999|186909|187012.5|186922.5|186996.7|186906.7|14
1735813410000|2025-01-02 10:23:30|186998.2|186908.2|186997.4|186907.4|186999.6|186909.6|186994.7|186904.7|22
1735813420000|2025-01-02 10:23:40|186997.6|186907.6|186995.8|186905.8|186999.2|186909.2|186994.7|186904.7|8
1735813430000|2025-01-02 10:23:50|186996|186906|186994|186904|186997|186907|186994|186904|11
1735813440000|2025-01-02 10:24:00|186994.6|186904.6|186998.5|186908.5|186998.5|186908.5|186993.7|186903.7|16
1735813450000|2025-01-02 10:24:10|186998.9|186908.9|187000.4|186910.4|187000.7|186910.7|186998.9|186908.9|3
1735813460000|2025-01-02 10:24:20|187002.6|186912.6|186999.2|186909.2|187004.7|186914.7|186998.8|186908.8|11
1735813470000|2025-01-02 10:24:30|187015|186925|187011|186921|187015|186925|187011|186921|2
1735813480000|2025-01-02 10:24:40|187010.6|186920.6|187010.6|186920.6|187010.6|186920.6|187010.6|186920.6|1
1735813490000|2025-01-02 10:24:50|187007.8|186917.8|187007.8|186917.8|187007.8|186917.8|187007.8|186917.8|1
1735813500000|2025-01-02 10:25:00|187008.1|186918.1|187009.4|186919.4|187011.1|186921.1|187008.1|186918.1|8
1735813510000|2025-01-02 10:25:10|187009.1|186919.1|187004.1|186914.1|187009.4|186919.4|187004.1|186914.1|6
1735813520000|2025-01-02 10:25:20|187003.7|186913.7|187004.1|186914.1|187004.1|186914.1|187003.7|186913.7|4
1735813530000|2025-01-02 10:25:30|187005.9|186915.9|187006.9|186916.9|187006.9|186916.9|187005.9|186915.9|2
1735813540000|2025-01-02 10:25:40|187007.4|186917.4|187007.5|186917.5|187007.9|186917.9|187007.4|186917.4|4
1735813550000|2025-01-02 10:25:50|187008.3|186918.3|187006.7|186916.7|187008.3|186918.3|187006.7|186916.7|5
1735813560000|2025-01-02 10:26:00|187013.9|186923.9|186947.4|186857.4|187013.9|186923.9|186947.2|186857.2|5
1735813570000|2025-01-02 10:26:10|186943.7|186853.7|186938.3|186848.3|186954.7|186864.7|186937.9|186847.9|16
1735813580000|2025-01-02 10:26:20|186938.1|186848.1|186955.2|186865.2|186955.2|186865.2|186937.5|186847.5|20
1735813590000|2025-01-02 10:26:30|186954|186864|186953.1|186863.1|186955.2|186865.2|186952.3|186862.3|12
1735813600000|2025-01-02 10:26:40|186953.5|186863.5|186954.3|186864.3|186954.3|186864.3|186953.5|186863.5|3
1735813610000|2025-01-02 10:26:50|186954.7|186864.7|186957|186867|186957|186867|186954.7|186864.7|2
1735813620000|2025-01-02 10:27:00|186956.7|186866.7|186969|186879|186977.7|186887.7|186956.7|186866.7|10
1735813630000|2025-01-02 10:27:10|186963.6|186873.6|186977.2|186887.2|186977.2|186887.2|186963.2|186873.2|15
1735813640000|2025-01-02 10:27:20|186978.8|186888.8|186990.1|186900.1|186990.1|186900.1|186978.8|186888.8|7
1735813650000|2025-01-02 10:27:30|186989.2|186899.2|187009.1|186919.1|187009.1|186919.1|186989.1|186899.1|7
1735813660000|2025-01-02 10:27:40|187010.1|186920.1|187006.1|186916.1|187010.1|186920.1|187004.2|186914.2|8
1735813690000|2025-01-02 10:28:10|187008.8|186918.8|187011.8|186921.8|187011.8|186921.8|187008.8|186918.8|2
1735813700000|2025-01-02 10:28:20|187011.5|186921.5|187011.2|186921.2|187011.5|186921.5|187011.2|186921.2|2
1735813710000|2025-01-02 10:28:30|187008.2|186918.2|187008.2|186918.2|187008.2|186918.2|187008.2|186918.2|1
1735813730000|2025-01-02 10:28:50|187008|186918|187008|186918|187008|186918|187008|186918|1
1735813740000|2025-01-02 10:29:00|187010.9|186920.9|187011.2|186921.2|187011.2|186921.2|187010.9|186920.9|2
1735813750000|2025-01-02 10:29:10|187011.8|186921.8|187011.8|186921.8|187011.8|186921.8|187011.8|186921.8|1
1735813760000|2025-01-02 10:29:20|187012.5|186922.5|187011.9|186921.9|187012.5|186922.5|187011.8|186921.8|3
1735813770000|2025-01-02 10:29:30|187009|186919|187008.7|186918.7|187010.2|186920.2|187008.7|186918.7|6
1735813780000|2025-01-02 10:29:40|187008.3|186918.3|187008.3|186918.3|187008.7|186918.7|187008.3|186918.3|3
1735813790000|2025-01-02 10:29:50|187007.5|186917.5|187008|186918|187008|186918|187007.5|186917.5|3
1735813800000|2025-01-02 10:30:00|187006.8|186916.8|187006.8|186916.8|187006.8|186916.8|187006.8|186916.8|1
1735813810000|2025-01-02 10:30:10|187006.2|186916.2|187005.9|186915.9|187006.2|186916.2|187004.8|186914.8|5
1735813820000|2025-01-02 10:30:20|187005.7|186915.7|187009.3|186919.3|187009.3|186919.3|187005.7|186915.7|5
1735813830000|2025-01-02 10:30:30|187008.3|186918.3|187007.4|186917.4|187008.3|186918.3|187007.4|186917.4|2
1735813840000|2025-01-02 10:30:40|187007.8|186917.8|187011.3|186921.3|187011.3|186921.3|187007.4|186917.4|6
1735813850000|2025-01-02 10:30:50|187007.8|186917.8|187007.3|186917.3|187012.6|186922.6|187007.1|186917.1|10
1735813860000|2025-01-02 10:31:00|187007.7|186917.7|187009.1|186919.1|187009.1|186919.1|187007.7|186917.7|5
1735813870000|2025-01-02 10:31:10|187008.9|186918.9|187006.5|186916.5|187008.9|186918.9|187006.5|186916.5|2
1735813880000|2025-01-02 10:31:20|187006.9|186916.9|187012.7|186922.7|187012.7|186922.7|187006.9|186916.9|7
1735813890000|2025-01-02 10:31:30|187013.6|186923.6|187074.9|186984.9|187075|186985|187012.8|186922.8|15
1735813900000|2025-01-02 10:31:40|187076.2|186986.2|187093.4|187003.4|187094.5|187004.5|187075.6|186985.6|18
1735813910000|2025-01-02 10:31:50|187093.2|187003.2|187080.8|186990.8|187100.2|187010.2|187080.8|186990.8|21
1735813920000|2025-01-02 10:32:00|187082.4|186992.4|187099.7|187009.7|187102.4|187012.4|187081.1|186991.1|20
1735813930000|2025-01-02 10:32:10|187100.5|187010.5|187101.2|187011.2|187101.6|187011.6|187100.2|187010.2|13
1735813940000|2025-01-02 10:32:20|187100.8|187010.8|187145.5|187015.5|187167|187037|187100.6|187010.6|22
1735813950000|2025-01-02 10:32:30|187145.7|187015.7|187125.5|186995.5|187145.9|187015.9|187124|186994|16
1735813960000|2025-01-02 10:32:40|187126.3|186996.3|187097.6|187007.6|187126.3|187007.6|187097.6|186988.6|10
1735813970000|2025-01-02 10:32:50|187096.9|187006.9|187096.2|187006.2|187100.6|187010.6|187096.2|187006.2|6
1735813980000|2025-01-02 10:33:00|187096.9|187006.9|187106.6|187016.6|187108.1|187018.1|187096.9|187006.9|18
1735813990000|2025-01-02 10:33:10|187105.8|187015.8|187105.9|187015.9|187113.6|187023.6|187104.5|187014.5|17
1735814000000|2025-01-02 10:33:20|187106.3|187016.3|187105.1|187015.1|187106.9|187016.9|187105.1|187015.1|5
1735814010000|2025-01-02 10:33:30|187105.3|187015.3|187148|187018|187161.5|187031.5|187105.3|187015.3|8
1735814020000|2025-01-02 10:33:40|187144.7|187014.7|187145|187015|187145|187015|187144.7|187014.7|2
1735814030000|2025-01-02 10:33:50|187148.7|187018.7|187144.4|187014.4|187148.7|187018.7|187144.4|187014.4|2
1735814050000|2025-01-02 10:34:10|187143.9|187013.9|187124.4|186994.4|187143.9|187013.9|187124.4|186994.4|3
1735814060000|2025-01-02 10:34:20|187125.4|186995.4|187093.6|187003.6|187127.5|187017.7|187093.6|186995.4|8
1735814070000|2025-01-02 10:34:30|187094.2|187004.2|187089.3|186999.3|187094.2|187004.2|187085.7|186995.7|10
1735814080000|2025-01-02 10:34:40|187087.3|186997.3|187091.9|187001.9|187094|187004|187085.5|186995.5|14
1735814090000|2025-01-02 10:34:50|187092.6|187002.6|187091.2|187001.2|187092.6|187002.6|187091.2|187001.2|2
1735814100000|2025-01-02 10:35:00|187093|187003|187103.7|187013.7|187103.7|187013.7|187093|187003|7
1735814110000|2025-01-02 10:35:10|187102.7|187012.7|187102.7|187012.7|187102.7|187012.7|187102.7|187012.7|1
1735814120000|2025-01-02 10:35:20|187101|187011|187098.8|187008.8|187101|187011|187097.2|187007.2|8
1735814130000|2025-01-02 10:35:30|187097|187007|187095|187005|187097|187007|187095|187005|4
1735814140000|2025-01-02 10:35:40|187097.1|187007.1|187101.6|187011.6|187104.2|187014.2|187097.1|187007.1|9
1735814150000|2025-01-02 10:35:50|187101|187011|187101|187011|187102.4|187012.4|187101|187011|6
1735814160000|2025-01-02 10:36:00|187100.8|187010.8|187094.4|187004.4|187100.8|187010.8|187094.4|187004.4|6
1735814170000|2025-01-02 10:36:10|187097.2|187007.2|187093.2|187003.2|187097.5|187007.5|187093.2|187003.2|13
1735814180000|2025-01-02 10:36:20|187093.4|187003.4|187093.2|187003.2|187093.4|187003.4|187093.2|187003.2|2
1735814190000|2025-01-02 10:36:30|187095.4|187005.4|187095.4|187005.4|187095.4|187005.4|187095.4|187005.4|1
1735814200000|2025-01-02 10:36:40|187097.2|187007.2|187097.3|187007.3|187099.3|187009.3|187096.8|187006.8|8
1735814210000|2025-01-02 10:36:50|187098.7|187008.7|187097.4|187007.4|187098.9|187008.9|187097.4|187007.4|4
1735814220000|2025-01-02 10:37:00|187101.7|187011.7|187098.3|187008.3|187101.8|187011.8|187098.1|187008.1|8
1735814230000|2025-01-02 10:37:10|187097.9|187007.9|187097.7|187007.7|187097.9|187007.9|187097.7|187007.7|2
1735814240000|2025-01-02 10:37:20|187096.9|187006.9|187017.1|186927.1|187096.9|187006.9|187017.1|186927.1|9
1735814250000|2025-01-02 10:37:30|187016.4|186926.4|187005.3|186915.3|187017.3|186927.3|186999.2|186909.2|10
1735814260000|2025-01-02 10:37:40|187005.2|186915.2|187001.6|186911.6|187005.3|186915.3|186998.3|186908.3|8
1735814270000|2025-01-02 10:37:50|187013.4|186923.4|187021.6|186931.6|187022|186932|187013.4|186923.4|11
1735814280000|2025-01-02 10:38:00|187021.2|186931.2|187020.2|186930.2|187024.8|186934.8|187019.8|186929.8|14
1735814290000|2025-01-02 10:38:10|187019.6|186929.6|187022.2|186932.2|187022.8|186932.8|187019.6|186929.6|5
1735814300000|2025-01-02 10:38:20|187022.6|186932.6|187027.6|186937.6|187029.9|186939.9|187022.2|186932.2|6
1735814310000|2025-01-02 10:38:30|187030|186940|187069.2|186979.2|187097.3|186987.4|187030|186940|20
1735814320000|2025-01-02 10:38:40|187068.2|186978.2|187056.8|186966.8|187070|186980|187054.2|186964.2|14
1735814330000|2025-01-02 10:38:50|187054.6|186964.6|187077.9|186987.9|187082.4|186992.4|187053.4|186963.4|8
1735814340000|2025-01-02 10:39:00|187088.3|186998.3|187074|186984|187090.9|187000.9|187074|186984|8
1735814360000|2025-01-02 10:39:20|187072.4|186982.4|187072.8|186982.8|187072.8|186982.8|187072.4|186982.4|2
1735814370000|2025-01-02 10:39:30|187075.9|186985.9|187062.3|186972.3|187075.9|186985.9|187061|186971|5
1735814380000|2025-01-02 10:39:40|187063.1|186973.1|187040.9|186950.9|187063.1|186973.1|187037.5|186947.5|12
1735814390000|2025-01-02 10:39:50|187040.5|186950.5|187008.8|186918.8|187040.5|186950.5|187008.8|186918.8|9
1735814400000|2025-01-02 10:40:00|187008.6|186918.6|186994.3|186904.3|187008.6|186918.6|186985.1|186895.1|10
1735814410000|2025-01-02 10:40:10|186994.5|186904.5|186991.8|186901.8|186994.5|186904.5|186982.2|186892.2|13
1735814420000|2025-01-02 10:40:20|186992.2|186902.2|186991.2|186901.2|186992.6|186902.6|186987.5|186897.5|6
1735814430000|2025-01-02 10:40:30|186992.2|186902.2|186992.4|186902.4|186992.4|186902.4|186989.2|186899.2|7
1735814440000|2025-01-02 10:40:40|186992.6|186902.6|186970.1|186880.1|186993.6|186903.6|186965.5|186875.5|10
1735814450000|2025-01-02 10:40:50|186975.3|186885.3|186973.2|186883.2|186975.3|186885.3|186973|186883|3
1735814460000|2025-01-02 10:41:00|186973|186883|186963.9|186873.9|186973|186883|186963.7|186873.7|9
1735814470000|2025-01-02 10:41:10|186965.3|186875.3|186966|186876|186975|186885|186964|186874|10
1735814480000|2025-01-02 10:41:20|186968|186878|186964.7|186874.7|186968.8|186878.8|186964.7|186874.7|6
1735814490000|2025-01-02 10:41:30|186967.2|186877.2|186964.1|186874.1|186967.2|186877.2|186964.1|186874.1|3
1735814500000|2025-01-02 10:41:40|186970.9|186880.9|186974.3|186884.3|186974.3|186884.3|186970.9|186880.9|4
1735814510000|2025-01-02 10:41:50|186974.1|186884.1|186958.8|186868.8|186974.1|186884.1|186958.8|186868.8|12
1735814520000|2025-01-02 10:42:00|186963.1|186873.1|186960.4|186870.4|186963.4|186873.4|186960.4|186870.4|3
1735814530000|2025-01-02 10:42:10|186962.4|186872.4|186992.2|186902.2|186997.3|186907.3|186962.4|186872.4|14
1735814540000|2025-01-02 10:42:20|186992|186902|186966.1|186876.1|186992|186902|186965.2|186875.2|10
1735814550000|2025-01-02 10:42:30|186963.9|186873.9|186963.9|186873.9|186963.9|186873.9|186963.9|186873.9|1
1735814560000|2025-01-02 10:42:40|186967.2|186877.2|186961.8|186871.8|186989.4|186899.4|186961.4|186871.4|11
1735814570000|2025-01-02 10:42:50|186979.8|186849.8|187013.3|186883.3|187013.3|186883.3|186979.8|186849.8|8
1735814580000|2025-01-02 10:43:00|186997.7|186867.7|186988.9|186858.9|186997.7|186867.7|186986.1|186856.1|9
1735814590000|2025-01-02 10:43:10|186989.9|186859.9|186981.8|186851.8|186989.9|186859.9|186981.4|186851.4|6
1735814600000|2025-01-02 10:43:20|186980.6|186850.6|186980.6|186850.6|186983.8|186853.8|186974.4|186844.4|7
1735814610000|2025-01-02 10:43:30|186979.8|186849.8|186989|186899|186989.2|186899.2|186959.3|186842.6|13
1735814620000|2025-01-02 10:43:40|186989.4|186899.4|186987.3|186897.3|186989.4|186899.4|186986.9|186896.9|4
1735814630000|2025-01-02 10:43:50|186982.3|186892.3|186984.7|186894.7|186988|186898|186981.3|186891.3|18
1735814640000|2025-01-02 10:44:00|186982.8|186892.8|186976.8|186886.8|186983|186893|186976.8|186886.8|10
1735814650000|2025-01-02 10:44:10|186974.4|186884.4|186973.5|186883.5|186979.1|186889.1|186973.5|186883.5|13
1735814660000|2025-01-02 10:44:20|186972.1|186882.1|186949.7|186859.7|186972.1|186882.1|186949.7|186859.7|8
1735814670000|2025-01-02 10:44:30|186950.4|186860.4|186961.2|186871.2|186962.6|186872.6|186950.4|186860.4|13
1735814680000|2025-01-02 10:44:40|186960.6|186870.6|186958.7|186868.7|186960.9|186870.9|186958.7|186868.7|3
1735814690000|2025-01-02 10:44:50|186959.6|186869.6|186951.1|186861.1|186961.2|186871.2|186951.1|186861.1|6
1735814700000|2025-01-02 10:45:00|186949.4|186859.4|186949.4|186859.4|186949.4|186859.4|186949.4|186859.4|1
1735814710000|2025-01-02 10:45:10|186951.2|186861.2|187013.2|186883.2|187013.2|186899.6|186948.3|186858.3|13
1735814720000|2025-01-02 10:45:20|186974.2|186884.2|186954.3|186864.3|186976.4|186886.4|186954.3|186864.3|10
1735814730000|2025-01-02 10:45:30|186956.5|186866.5|186963.1|186873.1|186964.6|186874.6|186956.5|186866.5|11
1735814740000|2025-01-02 10:45:40|186963.3|186873.3|186959|186869|186964.1|186874.1|186958.1|186868.1|7
1735814750000|2025-01-02 10:45:50|186958.1|186868.1|186957.9|186867.9|186959|186869|186957.8|186867.8|8
1735814760000|2025-01-02 10:46:00|186956.9|186866.9|186950.1|186860.1|186961.9|186871.9|186946.8|186856.8|13
1735814770000|2025-01-02 10:46:10|186952|186862|186963|186873|186963|186873|186952|186862|14
1735814780000|2025-01-02 10:46:20|186963.2|186873.2|186980.1|186890.1|186980.5|186890.5|186962.9|186872.9|11
1735814790000|2025-01-02 10:46:30|186980.5|186890.5|186978.8|186888.8|186984|186894|186978.8|186888.8|8
1735814800000|2025-01-02 10:46:40|186979.4|186889.4|186981.9|186891.9|186983.2|186893.2|186979.4|186889.4|7
1735814810000|2025-01-02 10:46:50|186982.3|186892.3|186940.7|186850.7|186982.3|186892.3|186940.7|186850.7|19
1735814820000|2025-01-02 10:47:00|186941.4|186851.4|186941.7|186851.7|186943|186853|186940.2|186850.2|6
1735814830000|2025-01-02 10:47:10|186940.7|186850.7|186942.5|186852.5|186948|186858|186940.7|186850.7|9
1735814840000|2025-01-02 10:47:20|186942.1|186852.1|186941.7|186851.7|186942.1|186852.1|186941.7|186851.7|2
1735814850000|2025-01-02 10:47:30|186940.9|186850.9|186942.5|186852.5|186949.9|186859.9|186940.9|186850.9|8
1735814860000|2025-01-02 10:47:40|186941.5|186851.5|186941.5|186851.5|186941.9|186851.9|186941.5|186851.5|3
1735814870000|2025-01-02 10:47:50|186939.9|186849.9|186940.1|186850.1|186940.1|186850.1|186939.9|186849.9|2
1735814880000|2025-01-02 10:48:00|186940.4|186850.4|186949.5|186859.5|186949.5|186859.5|186940.4|186850.4|12
1735814890000|2025-01-02 10:48:10|186947.4|186857.4|186939.3|186849.3|186947.4|186857.4|186939.3|186849.3|8
1735814900000|2025-01-02 10:48:20|186941.9|186851.9|186943.1|186853.1|186943.1|186853.1|186941.9|186851.9|4
1735814910000|2025-01-02 10:48:30|186945.3|186855.3|186925.8|186835.8|186947.6|186857.6|186925.8|186835.8|14
1735814920000|2025-01-02 10:48:40|186951.7|186861.7|187062.1|186932.1|187075.9|186961.5|186951.7|186861.7|16
1735814930000|2025-01-02 10:48:50|187078.1|186948.1|187079.3|186989.3|187082.5|186991.3|187059|186930.1|38
1735814940000|2025-01-02 10:49:00|187081.6|186991.6|187114.1|187024.1|187118.6|187028.6|187081.6|186991.6|21
1735814950000|2025-01-02 10:49:10|187109.8|187019.8|187113.6|187023.6|187117.6|187027.6|187109.8|187019.8|10
1735814960000|2025-01-02 10:49:20|187116.6|187026.6|187160.6|187070.6|187160.6|187070.6|187116.5|187026.5|13
1735814970000|2025-01-02 10:49:30|187156.5|187066.5|187193.8|187103.8|187195.9|187105.9|187144.2|187054.2|33
1735814980000|2025-01-02 10:49:40|187190.1|187100.1|187254.4|187164.4|187259.5|187169.5|187190.1|187100.1|33
1735814990000|2025-01-02 10:49:50|187253.3|187163.3|187256.6|187166.6|187262.5|187172.5|187246.2|187156.2|26
1735815000000|2025-01-02 10:50:00|187257|187167|187274.6|187184.6|187274.6|187184.6|187244.9|187154.9|21
1735815010000|2025-01-02 10:50:10|187275.3|187185.3|187267.1|187177.1|187297.7|187186.4|187246.4|187156.4|30
1735815020000|2025-01-02 10:50:20|187265.1|187175.1|187258.7|187168.7|187266.7|187176.7|187255.9|187165.9|16
1735815030000|2025-01-02 10:50:30|187256.6|187166.6|187290.6|187200.6|187301.1|187211.1|187256.6|187166.6|34
1735815040000|2025-01-02 10:50:40|187289.6|187199.6|187285|187195|187305.6|187215.6|187283.1|187193.1|28
1735815050000|2025-01-02 10:50:50|187286|187196|187285|187195|187287.5|187197.5|187283.6|187193.6|13
1735815060000|2025-01-02 10:51:00|187283.1|187193.1|187275.9|187185.9|187287.9|187197.9|187275.7|187185.7|16
1735815070000|2025-01-02 10:51:10|187276.4|187186.4|187276.6|187186.6|187285.9|187195.9|187276.4|187186.4|23
1735815080000|2025-01-02 10:51:20|187276.4|187186.4|187283.6|187193.6|187285.9|187195.9|187276.3|187186.3|15
1735815090000|2025-01-02 10:51:30|187283.3|187193.3|187285.9|187195.9|187287.5|187197.5|187276.7|187186.7|19
1735815100000|2025-01-02 10:51:40|187284.9|187194.9|187295.3|187205.3|187295.3|187205.3|187284.1|187194.1|14
1735815110000|2025-01-02 10:51:50|187296.8|187206.8|187294.6|187204.6|187296.8|187206.8|187293.3|187203.3|12
1735815120000|2025-01-02 10:52:00|187294.4|187204.4|187321.9|187231.9|187321.9|187231.9|187294.1|187204.1|15
1735815130000|2025-01-02 10:52:10|187321.3|187231.3|187313.9|187223.9|187321.3|187231.3|187307.2|187217.2|13
1735815140000|2025-01-02 10:52:20|187313.4|187223.4|187313.1|187223.1|187313.4|187223.4|187313.1|187223.1|2
1735815150000|2025-01-02 10:52:30|187313.4|187223.4|187317.5|187227.5|187319.5|187229.5|187300.2|187210.2|18
1735815160000|2025-01-02 10:52:40|187315.8|187225.8|187321.3|187191.3|187330.6|187228.8|187307.1|187191.1|17
1735815170000|2025-01-02 10:52:50|187321.1|187191.1|187407.5|187277.5|187408.4|187278.4|187321.1|187191.1|22
1735815180000|2025-01-02 10:53:00|187407.2|187277.2|187398.4|187268.4|187410.6|187280.6|187391.7|187261.7|27
1735815190000|2025-01-02 10:53:10|187398.2|187268.2|187388.3|187258.3|187398.7|187268.7|187379.7|187249.7|13
1735815200000|2025-01-02 10:53:20|187387.9|187257.9|187372.1|187242.1|187387.9|187257.9|187370.8|187240.8|16
1735815210000|2025-01-02 10:53:30|187370.9|187240.9|187377.4|187247.4|187385.7|187255.7|187370.9|187240.9|17
1735815220000|2025-01-02 10:53:40|187375.7|187245.7|187370|187240|187383.1|187253.1|187370|187240|25
1735815230000|2025-01-02 10:53:50|187371.6|187241.6|187371.8|187241.8|187372|187242|187371.4|187241.4|6
1735815240000|2025-01-02 10:54:00|187371.6|187241.6|187365.8|187235.8|187374.9|187244.9|187357.7|187227.7|8
1735815250000|2025-01-02 10:54:10|187365.6|187235.6|187366.6|187236.6|187373.3|187243.3|187363.8|187233.8|21
1735815260000|2025-01-02 10:54:20|187367|187237|187335.1|187245.1|187374.2|187260.8|187335.1|187237|24
1735815270000|2025-01-02 10:54:30|187334.7|187244.7|187336.1|187246.1|187336.1|187246.1|187334.1|187244.1|8
1735815280000|2025-01-02 10:54:40|187321.4|187231.4|187337.2|187247.2|187340.9|187250.9|187317|187227|17
1735815290000|2025-01-02 10:54:50|187337.6|187247.6|187348.4|187258.4|187348.4|187258.4|187337.6|187247.6|15
1735815300000|2025-01-02 10:55:00|187348.6|187258.6|187353.4|187263.4|187353.4|187263.4|187346.6|187256.6|11
1735815310000|2025-01-02 10:55:10|187352.8|187262.8|187343.9|187253.9|187353.2|187263.2|187343.3|187253.3|17
1735815320000|2025-01-02 10:55:20|187344.1|187254.1|187344.1|187254.1|187344.1|187254.1|187344.1|187254.1|1
1735815330000|2025-01-02 10:55:30|187342.4|187252.4|187304.9|187214.9|187342.4|187252.4|187287.2|187197.2|24
1735815340000|2025-01-02 10:55:40|187305.9|187215.9|187296.5|187206.5|187305.9|187215.9|187291.5|187201.5|11
1735815350000|2025-01-02 10:55:50|187297.9|187207.9|187297.3|187207.3|187297.9|187207.9|187296.9|187206.9|8
1735815360000|2025-01-02 10:56:00|187297.5|187207.5|187326.7|187236.7|187326.7|187236.7|187297.5|187207.5|21
1735815370000|2025-01-02 10:56:10|187327.1|187237.1|187320.7|187230.7|187336.7|187246.7|187318.7|187228.7|15
1735815380000|2025-01-02 10:56:20|187322.8|187232.8|187346.6|187256.6|187347.8|187257.8|187322.8|187232.8|14
1735815390000|2025-01-02 10:56:30|187346|187256|187344.3|187254.3|187346|187256|187341.7|187251.7|10
1735815400000|2025-01-02 10:56:40|187350.4|187260.4|187345.1|187255.1|187350.4|187260.4|187341.5|187251.5|9
1735815410000|2025-01-02 10:56:50|187346.1|187256.1|187322.4|187232.4|187346.1|187256.1|187318.1|187228.1|12
1735815420000|2025-01-02 10:57:00|187322.8|187232.8|187324.2|187234.2|187343.4|187253.4|187322.6|187232.6|20
1735815430000|2025-01-02 10:57:10|187324.9|187234.9|187385.7|187295.7|187385.7|187295.7|187324.9|187234.9|11
1735815440000|2025-01-02 10:57:20|187386.1|187296.1|187382.7|187292.7|187386.9|187296.9|187381.7|187291.7|10
1735815450000|2025-01-02 10:57:30|187375.4|187285.4|187369.5|187279.5|187384.5|187294.5|187368.5|187278.5|17
1735815460000|2025-01-02 10:57:40|187369.3|187279.3|187344.8|187254.8|187369.3|187279.3|187344.8|187254.8|11
1735815470000|2025-01-02 10:57:50|187344.6|187254.6|187347.9|187257.9|187348.9|187258.9|187344.4|187254.4|12
1735815480000|2025-01-02 10:58:00|187347.4|187257.4|187342.2|187252.2|187355|187265|187341.4|187251.4|19
1735815490000|2025-01-02 10:58:10|187343.4|187253.4|187327.4|187237.4|187346.1|187256.1|187320|187230|18
1735815500000|2025-01-02 10:58:20|187323.6|187233.6|187336.8|187246.8|187341.7|187251.7|187321|187231|22
1735815510000|2025-01-02 10:58:30|187337|187247|187341.3|187251.3|187341.3|187251.3|187337|187247|10
1735815520000|2025-01-02 10:58:40|187338.7|187248.7|187340.7|187250.7|187349.8|187259.8|187335.3|187245.3|17
1735815530000|2025-01-02 10:58:50|187340.5|187250.5|187361.6|187271.6|187361.6|187271.6|187340.5|187250.5|14
1735815540000|2025-01-02 10:59:00|187361.4|187271.4|187360|187270|187362.4|187272.4|187354.9|187264.9|8
1735815550000|2025-01-02 10:59:10|187361.7|187271.7|187353.8|187263.8|187362.1|187272.1|187348.8|187258.8|11
1735815560000|2025-01-02 10:59:20|187354.2|187264.2|187360.5|187270.5|187360.5|187270.5|187351.1|187261.1|11
1735815570000|2025-01-02 10:59:30|187362.3|187272.3|187360.1|187270.1|187362.3|187272.3|187352.4|187262.4|6
1735815580000|2025-01-02 10:59:40|187359.4|187269.4|187346.2|187256.2|187360.1|187270.1|187338.2|187248.2|21
1735815590000|2025-01-02 10:59:50|187347.5|187257.5|187345.1|187255.1|187349.3|187259.3|187337.4|187247.4|13
1735815600000|2025-01-02 11:00:00|187345.7|187255.7|187354.7|187264.7|187360.2|187270.2|187345.7|187255.7|13
1735815610000|2025-01-02 11:00:10|187356.6|187266.6|187351.5|187261.5|187357|187267|187351.5|187261.5|8
1735815620000|2025-01-02 11:00:20|187349.7|187259.7|187371.6|187281.6|187373.6|187283.6|187349.7|187259.7|19
1735815630000|2025-01-02 11:00:30|187372|187282|187375|187285|187383.7|187293.7|187372|187282|14
1735815640000|2025-01-02 11:00:40|187374.1|187284.1|187371.2|187281.2|187374.1|187284.1|187354.5|187264.5|19
1735815650000|2025-01-02 11:00:50|187373.8|187283.8|187378.2|187288.2|187378.6|187288.6|187373.8|187283.8|10
1735815660000|2025-01-02 11:01:00|187379.8|187289.8|187381.8|187291.8|187381.8|187291.8|187379.6|187289.6|4
1735815670000|2025-01-02 11:01:10|187382.6|187292.6|187391|187301|187392|187302|187382.6|187292.6|12
1735815680000|2025-01-02 11:01:20|187392.2|187302.2|187385|187295|187392.2|187302.2|187385|187295|4
1735815690000|2025-01-02 11:01:30|187386|187296|187384.6|187294.6|187389.8|187299.8|187384.6|187294.6|8
1735815700000|2025-01-02 11:01:40|187383.2|187293.2|187381.3|187291.3|187383.6|187293.6|187381.3|187291.3|11
1735815710000|2025-01-02 11:01:50|187379|187289|187376.7|187286.7|187383.3|187293.3|187376.2|187286.2|16
1735815720000|2025-01-02 11:02:00|187377.5|187287.5|187283|187153|187377.5|187287.5|187268|187148.1|22
1735815730000|2025-01-02 11:02:10|187282.2|187152.2|187295|187165|187298.1|187168.1|187282.1|187152.1|16
1735815740000|2025-01-02 11:02:20|187295.4|187165.4|187275|187185|187295.4|187185.4|187274.4|187165|6
1735815750000|2025-01-02 11:02:30|187275.2|187185.2|187265.9|187175.9|187275.2|187185.2|187265.9|187175.9|10
1735815760000|2025-01-02 11:02:40|187266.7|187176.7|187266.7|187176.7|187266.7|187176.7|187260.8|187170.8|19
1735815770000|2025-01-02 11:02:50|187266.5|187176.5|187265.5|187175.5|187266.5|187176.5|187265.3|187175.3|6
1735815780000|2025-01-02 11:03:00|187266.5|187176.5|187268.6|187178.6|187275.1|187185.1|187266.5|187176.5|13
1735815790000|2025-01-02 11:03:10|187265.3|187175.3|187263.9|187173.9|187267.9|187177.9|187263.9|187173.9|11
1735815800000|2025-01-02 11:03:20|187263.7|187173.7|187255.4|187165.4|187263.7|187173.7|187255.4|187165.4|8
1735815810000|2025-01-02 11:03:30|187275.8|187145.8|187278.3|187148.3|187281.2|187151.2|187275.7|187145.7|5
1735815820000|2025-01-02 11:03:40|187275.7|187145.7|187266.2|187136.2|187278.5|187148.5|187266.2|187136.2|11
1735815830000|2025-01-02 11:03:50|187265.4|187135.4|187245.8|187115.8|187265.4|187135.4|187222.6|187092.6|22
1735815840000|2025-01-02 11:04:00|187248.3|187118.3|187229.8|187099.8|187249.2|187119.2|187229.8|187099.8|19
1735815850000|2025-01-02 11:04:10|187221.5|187091.5|187228.9|187098.9|187230.2|187100.2|187221.5|187091.5|20
1735815860000|2025-01-02 11:04:20|187229|187099|187220.5|187090.5|187229|187099|187219.8|187089.8|8
1735815870000|2025-01-02 11:04:30|187219.7|187089.7|187221.9|187091.9|187222.5|187092.5|187219.1|187089.1|9
1735815880000|2025-01-02 11:04:40|187222.9|187092.9|187213.1|187083.1|187222.9|187092.9|187212.2|187082.2|26
1735815890000|2025-01-02 11:04:50|187213|187083|187217.5|187087.5|187217.5|187087.5|187207.5|187077.5|20
1735815900000|2025-01-02 11:05:00|187218|187088|187203|187073|187220.3|187090.3|187203|187073|22
1735815910000|2025-01-02 11:05:10|187207.6|187077.6|187203.1|187073.1|187208.2|187078.2|187203.1|187073.1|6
1735815920000|2025-01-02 11:05:20|187208.2|187078.2|187193.1|187063.1|187208.2|187078.2|187193|187063|13
1735815930000|2025-01-02 11:05:30|187192.8|187062.8|187192.1|187062.1|187202.4|187072.4|187188.3|187058.3|20
1735815940000|2025-01-02 11:05:40|187192.2|187062.2|187167.1|187037.1|187192.9|187062.9|187153.2|187023.2|20
1735815950000|2025-01-02 11:05:50|187168.4|187038.4|187142.8|187012.8|187172.3|187042.3|187142|187012|16
1735815960000|2025-01-02 11:06:00|187117.7|186987.7|187082.4|186992.4|187128.2|187019.1|187082.4|186987.7|14
1735815970000|2025-01-02 11:06:10|187080.4|186990.4|187081.8|186991.8|187081.8|186991.8|187080.4|186990.4|3
1735815980000|2025-01-02 11:06:20|187082.5|186992.5|187083.3|186993.3|187086.8|186996.8|187082.5|186992.5|6
1735815990000|2025-01-02 11:06:30|187082.9|186992.9|187082.9|186992.9|187082.9|186992.9|187082.9|186992.9|1
1735816000000|2025-01-02 11:06:40|187083.3|186993.3|187093.5|187003.5|187093.5|187003.5|187082.6|186992.6|13
1735816010000|2025-01-02 11:06:50|187092.9|187002.9|187084|186994|187092.9|187002.9|187084|186994|10
1735816020000|2025-01-02 11:07:00|187084.6|186994.6|187064.5|186974.5|187084.6|186994.6|187064.5|186974.5|8
1735816030000|2025-01-02 11:07:10|187060.9|186970.9|187075.2|186985.2|187075.2|186985.2|187060.9|186970.9|7
1735816040000|2025-01-02 11:07:20|187075.6|186985.6|187066.5|186976.5|187077.2|186987.2|187066.5|186976.5|7
1735816050000|2025-01-02 11:07:30|187075.4|186985.4|187073.4|186983.4|187078.7|186988.7|187066.3|186976.3|14
1735816060000|2025-01-02 11:07:40|187074.4|186984.4|187074.8|186984.8|187074.8|186984.8|187074.4|186984.4|2
1735816070000|2025-01-02 11:07:50|187075.2|186985.2|187083.7|186993.7|187089.5|186999.5|187075.2|186985.2|10
1735816080000|2025-01-02 11:08:00|187082.9|186992.9|187084.3|186994.3|187084.5|186994.5|187080.1|186990.1|10
1735816090000|2025-01-02 11:08:10|187084.1|186994.1|187086.1|186996.1|187089.6|186999.6|187079.6|186989.6|13
1735816100000|2025-01-02 11:08:20|187085.5|186995.5|187085.5|186995.5|187085.6|186995.6|187082.8|186992.8|6
1735816110000|2025-01-02 11:08:30|187082.7|186992.7|187087.3|186997.3|187087.3|186997.3|187082.7|186992.7|7
1735816120000|2025-01-02 11:08:40|187087.7|186997.7|187061.4|186971.4|187088.1|186998.1|187060.6|186970.6|10
1735816130000|2025-01-02 11:08:50|187060.2|186970.2|186998.2|186908.2|187060.2|186970.2|186996.6|186906.6|26
1735816140000|2025-01-02 11:09:00|186998.4|186908.4|186985.9|186895.9|186999|186909|186966.4|186876.4|23
1735816150000|2025-01-02 11:09:10|186986.3|186896.3|186963.2|186873.2|186986.3|186896.3|186963.2|186873.2|7
1735816160000|2025-01-02 11:09:20|186962.8|186872.8|186959.3|186869.3|186962.8|186872.8|186958.6|186868.6|6
1735816170000|2025-01-02 11:09:30|186958.9|186868.9|187095.2|187005.2|187095.3|187005.3|186957.2|186867.2|18
1735816180000|2025-01-02 11:09:40|187094.4|187004.4|187110.9|186980.9|187115.9|187004.4|187094.4|186972.1|19
1735816190000|2025-01-02 11:09:50|187110.7|186980.7|187050.8|186960.8|187110.7|186980.7|187050.4|186960.4|16
1735816200000|2025-01-02 11:10:00|187051.2|186961.2|187043.8|186953.8|187051.2|186961.2|187038.4|186948.4|22
1735816210000|2025-01-02 11:10:10|187043.6|186953.6|187044.7|186954.7|187045.6|186955.6|187041.5|186951.5|13
1735816220000|2025-01-02 11:10:20|187045.5|186955.5|187049.9|186959.9|187051.9|186961.9|187045.5|186955.5|7
1735816230000|2025-01-02 11:10:30|187050.5|186960.5|187054.2|186964.2|187055.1|186965.1|187050|186960|12
1735816240000|2025-01-02 11:10:40|187056.7|186966.7|187056.5|186966.5|187058.7|186968.7|187056.5|186966.5|4
1735816250000|2025-01-02 11:10:50|187055.9|186965.9|187036.6|186946.6|187055.9|186965.9|187036.6|186946.6|11
1735816260000|2025-01-02 11:11:00|187039.5|186949.5|187046.9|186956.9|187046.9|186956.9|187039.5|186949.5|16
1735816270000|2025-01-02 11:11:10|187046.3|186956.3|187050|186960|187050|186960|187046.1|186956.1|6
1735816280000|2025-01-02 11:11:20|187050.1|186960.1|187061.7|186971.7|187061.9|186971.9|187049.6|186959.6|25
1735816290000|2025-01-02 11:11:30|187062.5|186972.5|187063.4|186973.4|187063.9|186973.9|187060.5|186970.5|10
1735816300000|2025-01-02 11:11:40|187062.8|186972.8|187062.8|186972.8|187062.8|186972.8|187062.8|186972.8|1
1735816310000|2025-01-02 11:11:50|187063.4|186973.4|187050.3|186960.3|187063.4|186973.4|187049.3|186959.3|13
1735816320000|2025-01-02 11:12:00|187049.8|186959.8|187004.2|186914.2|187049.8|186959.8|187002|186912|22
1735816330000|2025-01-02 11:12:10|187004|186914|186991.3|186901.3|187004.2|186914.2|186980.6|186890.6|14
1735816340000|2025-01-02 11:12:20|186991.9|186901.9|186988.5|186898.5|186997.6|186907.6|186988.5|186898.5|6
1735816350000|2025-01-02 11:12:30|186988.1|186898.1|186952.9|186862.9|186988.1|186898.1|186951.3|186861.3|17
1735816360000|2025-01-02 11:12:40|186952.4|186862.4|186962.4|186872.4|186969.2|186879.2|186952.1|186862.1|15
1735816370000|2025-01-02 11:12:50|186963.8|186873.8|186984.1|186894.1|186992.6|186902.6|186963.8|186873.8|16
1735816380000|2025-01-02 11:13:00|186983.7|186893.7|186949.9|186859.9|186983.7|186893.7|186949.5|186859.5|15
1735816390000|2025-01-02 11:13:10|186948.3|186858.3|186931.9|186801.9|186949.3|186859.3|186911.4|186801.8|13
1735816400000|2025-01-02 11:13:20|186932.1|186802.1|186960.6|186830.6|186966.1|186836.1|186932.1|186802.1|18
1735816410000|2025-01-02 11:13:30|186953.1|186823.1|186958.7|186828.7|186960|186830|186952.9|186822.9|22
1735816420000|2025-01-02 11:13:40|186958.1|186828.1|186960.8|186830.8|186961.6|186831.6|186957.6|186827.6|22
1735816430000|2025-01-02 11:13:50|186961|186831|186960.3|186830.3|186962.4|186832.4|186955.2|186825.2|13
1735816440000|2025-01-02 11:14:00|186960.5|186830.5|186957.2|186827.2|186965.5|186835.5|186957.2|186827.2|12
1735816450000|2025-01-02 11:14:10|186961.3|186831.3|186960.1|186830.1|186961.3|186831.3|186959.9|186829.9|7
1735816460000|2025-01-02 11:14:20|186961.1|186831.1|186951.6|186821.6|186964.7|186834.7|186947.5|186817.5|16
1735816470000|2025-01-02 11:14:30|186952.2|186822.2|186956|186826|186956|186826|186951.1|186821.1|12
1735816480000|2025-01-02 11:14:40|186955.5|186825.5|186955.6|186825.6|186955.6|186825.6|186955.5|186825.5|2
1735816490000|2025-01-02 11:14:50|186955.5|186825.5|186959|186829|186959|186829|186953.3|186823.3|6
1735816500000|2025-01-02 11:15:00|186959.6|186829.6|186955.9|186825.9|186966.6|186836.6|186952.8|186822.8|18
1735816510000|2025-01-02 11:15:10|186956|186826|186956.3|186826.3|186956.3|186826.3|186956|186826|2
1735816520000|2025-01-02 11:15:20|186955.9|186825.9|186953.6|186823.6|186955.9|186825.9|186949.3|186819.3|12
1735816530000|2025-01-02 11:15:30|186952.9|186822.9|186952.3|186822.3|186952.9|186822.9|186951.8|186821.8|6
1735816540000|2025-01-02 11:15:40|186953.6|186823.6|186954.2|186824.2|186955.4|186825.4|186953.6|186823.6|8
1735816550000|2025-01-02 11:15:50|186954.1|186824.1|186952.8|186822.8|186954.1|186824.1|186945.3|186815.3|11
1735816560000|2025-01-02 11:16:00|186952.2|186822.2|186943.8|186813.8|186953.5|186823.5|186940.6|186810.6|12
1735816570000|2025-01-02 11:16:10|186944|186814|186945.1|186815.1|186945.1|186815.1|186943.1|186813.1|10
1735816580000|2025-01-02 11:16:20|186944.5|186814.5|186922|186792|186944.8|186814.8|186908.5|186778.5|20
1735816590000|2025-01-02 11:16:30|186920.2|186790.2|186913.6|186783.6|186920.5|186790.5|186899.9|186769.9|22
1735816600000|2025-01-02 11:16:40|186914.5|186784.5|186910.9|186780.9|186919.9|186789.9|186906.6|186776.6|13
1735816610000|2025-01-02 11:16:50|186911.2|186781.2|186915.6|186785.6|186915.6|186785.6|186910.8|186780.8|7
1735816620000|2025-01-02 11:17:00|186915|186785|186914.3|186784.3|186916.3|186786.3|186914|186784|8
1735816650000|2025-01-02 11:17:30|186913|186783|186913|186783|186913|186783|186913|186783|1
1735816660000|2025-01-02 11:17:40|186912.8|186782.8|186895|186765|186912.8|186782.8|186890.4|186760.4|12
1735816670000|2025-01-02 11:17:50|186895.1|186765.1|186914.5|186784.5|186915.3|186785.3|186890.6|186760.6|10
1735816680000|2025-01-02 11:18:00|186914.9|186784.9|186915.9|186785.9|186916.5|186786.5|186914.8|186784.8|12
1735816690000|2025-01-02 11:18:10|186916.6|186786.6|186911.4|186781.4|186916.6|186786.6|186908.3|186778.3|15
1735816700000|2025-01-02 11:18:20|186910.9|186780.9|186911.3|186781.3|186911.3|186781.3|186910.7|186780.7|6
1735816710000|2025-01-02 11:18:30|186917.7|186787.7|186970.9|186749.8|186987.2|186787.7|186917.7|186743.2|27
1735816720000|2025-01-02 11:18:40|186965.2|186747.1|186879|186749|186965.2|186750.1|186879|186708.4|13
1735816730000|2025-01-02 11:18:50|186877.4|186747.4|186876.8|186746.8|186877.8|186747.8|186876.2|186746.2|5
1735816740000|2025-01-02 11:19:00|186842.1|186712.1|186844.8|186714.8|186881.3|186715.4|186841.9|186675.4|11
1735816750000|2025-01-02 11:19:10|186845|186715|186833.4|186703.4|186845.4|186715.4|186833.4|186703.4|8
1735816760000|2025-01-02 11:19:20|186833.6|186703.6|186827.4|186697.4|186833.6|186703.6|186815.3|186685.3|12
1735816770000|2025-01-02 11:19:30|186825.6|186695.6|186871.2|186741.2|186871.2|186741.2|186825.6|186695.6|14
1735816780000|2025-01-02 11:19:40|186869.6|186739.6|186885.4|186755.4|186886.4|186756.4|186848.5|186718.5|15
1735816790000|2025-01-02 11:19:50|186885.6|186755.6|186886.2|186756.2|186886.2|186756.2|186885.6|186755.6|4
1735816800000|2025-01-02 11:20:00|186885.4|186755.4|186885.6|186755.6|186885.6|186755.6|186885.4|186755.4|2
1735816810000|2025-01-02 11:20:10|186890.1|186760.1|186893|186763|186893.6|186763.6|186890|186760|9
1735816820000|2025-01-02 11:20:20|186893.6|186763.6|186899.8|186769.8|186900|186770|186893.6|186763.6|6
1735816830000|2025-01-02 11:20:30|186899|186769|186903.4|186773.4|186903.4|186773.4|186897.6|186767.6|4
1735816840000|2025-01-02 11:20:40|186903.6|186773.6|186903.2|186773.2|186903.6|186773.6|186903.2|186773.2|2
1735816850000|2025-01-02 11:20:50|186903.6|186773.6|186942.9|186812.9|186945.9|186815.9|186903.6|186773.6|19
1735816860000|2025-01-02 11:21:00|186942.4|186812.4|186960.7|186830.7|186960.7|186830.7|186941.9|186811.9|13
1735816870000|2025-01-02 11:21:10|186961.2|186831.2|187032.1|186902.1|187037.2|186907.2|186961.2|186831.2|24
1735816880000|2025-01-02 11:21:20|187031.9|186901.9|186971.7|186841.7|187032.8|186902.8|186971.7|186841.7|22
1735816890000|2025-01-02 11:21:30|186971.9|186841.9|186977.3|186847.3|186977.3|186847.3|186971.7|186841.7|11
1735816900000|2025-01-02 11:21:40|186977.7|186847.7|186979.3|186849.3|186980.7|186850.7|186976.1|186846.1|8
1735816910000|2025-01-02 11:21:50|186979.7|186849.7|186985.9|186855.9|186985.9|186855.9|186979.7|186849.7|3
1735816920000|2025-01-02 11:22:00|186989.7|186859.7|187018|186888|187022.5|186892.5|186989.7|186859.7|24
1735816930000|2025-01-02 11:22:10|187017.6|186887.6|187027.6|186897.6|187027.7|186897.7|187017.6|186887.6|14
1735816940000|2025-01-02 11:22:20|187027.8|186897.8|186965.9|186835.9|187027.8|186897.8|186965.7|186835.7|16
1735816950000|2025-01-02 11:22:30|186966.2|186836.2|186978.9|186848.9|186984.5|186854.5|186966.2|186836.2|11
1735816960000|2025-01-02 11:22:40|186976.4|186846.4|186973.8|186843.8|186987.4|186857.4|186973|186843|19
1735816970000|2025-01-02 11:22:50|186971.8|186841.8|186970.5|186840.5|186972.8|186842.8|186970|186840|7
1735816980000|2025-01-02 11:23:00|186970.8|186840.8|186976.2|186846.2|186987|186857|186970.3|186840.3|18
1735816990000|2025-01-02 11:23:10|186975.2|186845.2|186973|186843|186975.4|186845.4|186969.2|186839.2|9
1735817000000|2025-01-02 11:23:20|186973.5|186843.5|186976.4|186846.4|186976.4|186846.4|186973.5|186843.5|7
1735817010000|2025-01-02 11:23:30|186977|186847|186991.8|186861.8|186993.8|186863.8|186975.5|186845.5|15
1735817020000|2025-01-02 11:23:40|186992|186862|186975.3|186845.3|186992|186862|186975.1|186845.1|6
1735817030000|2025-01-02 11:23:50|186975.2|186845.2|186975.4|186845.4|186978.4|186848.4|186975.2|186845.2|13
1735817040000|2025-01-02 11:24:00|186975|186845|186975.6|186845.6|186978.4|186848.4|186974.8|186844.8|17
1735817050000|2025-01-02 11:24:10|186976|186846|186960.5|186870.5|186981.4|186870.5|186960.3|186840.9|15
1735817060000|2025-01-02 11:24:20|186962.5|186872.5|187020.7|186930.7|187024|186934|186962.5|186872.5|21
1735817070000|2025-01-02 11:24:30|187023.4|186933.4|187021.4|186931.4|187023.6|186933.6|187017.8|186927.8|12
1735817080000|2025-01-02 11:24:40|187021.2|186931.2|187025.8|186935.8|187025.8|186935.8|187021.2|186931.2|7
1735817090000|2025-01-02 11:24:50|187024|186934|187027.7|186937.7|187027.7|186937.7|187024|186934|6
1735817100000|2025-01-02 11:25:00|187039.5|186949.5|187041.6|186951.6|187043.1|186953.1|187034.4|186944.4|16
1735817110000|2025-01-02 11:25:10|187041.8|186951.8|187062.8|186972.8|187062.8|186972.8|187041.8|186951.8|15
1735817120000|2025-01-02 11:25:20|187063.1|186973.1|187073.5|186983.5|187080.4|186990.4|187063.1|186973.1|16
1735817130000|2025-01-02 11:25:30|187073.9|186983.9|187069.9|186979.9|187074.1|186984.1|187069.9|186979.9|8
1735817140000|2025-01-02 11:25:40|187070.1|186980.1|187078.2|186988.2|187078.4|186988.4|187070.1|186980.1|8
1735817150000|2025-01-02 11:25:50|187079.1|186989.1|187076.5|186986.5|187079.1|186989.1|187076.5|186986.5|7
1735817160000|2025-01-02 11:26:00|187076.7|186986.7|187076.2|186986.2|187079|186989|187075.8|186985.8|11
1735817170000|2025-01-02 11:26:10|187076.3|186986.3|187049.2|186959.2|187076.3|186986.3|187046.7|186956.7|15
1735817180000|2025-01-02 11:26:20|187039.5|186949.5|187035.8|186945.8|187039.5|186949.5|187030.5|186940.5|10
1735817190000|2025-01-02 11:26:30|187035.6|186945.6|187036.7|186946.7|187047.4|186957.4|187035.6|186945.6|15
1735817200000|2025-01-02 11:26:40|187037.1|186947.1|187037.4|186947.4|187041.5|186951.5|187037.1|186947.1|9
1735817210000|2025-01-02 11:26:50|187038.2|186948.2|187032.4|186942.4|187038.2|186948.2|187031.9|186941.9|8
1735817220000|2025-01-02 11:27:00|187033.2|186943.2|187030.5|186940.5|187033.2|186943.2|187030.1|186940.1|7
1735817230000|2025-01-02 11:27:10|187030.1|186940.1|187031.2|186941.2|187031.8|186941.8|187027.4|186937.4|8
1735817240000|2025-01-02 11:27:20|187031.8|186941.8|187032.8|186942.8|187032.8|186942.8|187031.8|186941.8|3
1735817250000|2025-01-02 11:27:30|187032.4|186942.4|187046.8|186956.8|187046.8|186956.8|187030.6|186940.6|16
1735817260000|2025-01-02 11:27:40|187047.3|186957.3|187048.3|186958.3|187048.3|186958.3|187047.3|186957.3|6
1735817270000|2025-01-02 11:27:50|187047.8|186957.8|187035.2|186945.2|187047.8|186957.8|187027.5|186937.5|21
1735817280000|2025-01-02 11:28:00|187034.8|186944.8|187042.1|186952.1|187042.1|186952.1|187034|186944|7
1735817290000|2025-01-02 11:28:10|187040.3|186950.3|187036.9|186946.9|187047.1|186957.1|187035.2|186945.2|18
1735817300000|2025-01-02 11:28:20|187037.3|186947.3|187036.3|186946.3|187038.9|186948.9|187035.9|186945.9|8
1735817310000|2025-01-02 11:28:30|187037|186947|187065.6|186975.6|187065.6|186975.6|187037|186947|3
1735817320000|2025-01-02 11:28:40|187065.9|186975.9|187084.9|186994.9|187084.9|186994.9|187065.9|186975.9|15
1735817330000|2025-01-02 11:28:50|187084.7|186994.7|187101.9|187011.9|187101.9|187011.9|187077.3|186987.3|21
1735817340000|2025-01-02 11:29:00|187101.7|187011.7|187100.6|187010.6|187101.7|187011.7|187096.8|187006.8|14
1735817350000|2025-01-02 11:29:10|187101.2|187011.2|187101.6|187011.6|187102.8|187012.8|187098.9|187008.9|16
1735817360000|2025-01-02 11:29:20|187103.5|187013.5|187082.2|186992.2|187103.5|187013.5|187073.4|186983.4|12
1735817370000|2025-01-02 11:29:30|187082.4|186992.4|187087.9|186997.9|187087.9|186997.9|187078.3|186988.3|17
1735817380000|2025-01-02 11:29:40|187088.1|186998.1|187092.6|187002.6|187099.4|187009.4|187088.1|186998.1|11
1735817390000|2025-01-02 11:29:50|187092.8|187002.8|187096|187006|187098.1|187008.1|187092.8|187002.8|11
1735817400000|2025-01-02 11:30:00|187096.5|187006.5|187094.9|187004.9|187098.5|187008.5|187092.5|187002.5|11
1735817410000|2025-01-02 11:30:10|187095.4|187005.4|187190|187060|187190|187060|187095.4|187005.4|23
1735817420000|2025-01-02 11:30:20|187189.8|187059.8|187196.3|187066.3|187199.6|187069.6|187189.8|187059.8|12
1735817430000|2025-01-02 11:30:30|187193.4|187063.4|187177.6|187087.6|187193.4|187093.5|187168.5|187063.4|17
1735817440000|2025-01-02 11:30:40|187178.1|187088.1|187179.5|187089.5|187191|187101|187177.8|187087.8|16
1735817450000|2025-01-02 11:30:50|187181.5|187091.5|187186.6|187096.6|187187.6|187097.6|187181.3|187091.3|16
1735817460000|2025-01-02 11:31:00|187186.9|187096.9|187186.9|187096.9|187186.9|187096.9|187186.9|187096.9|1
1735817470000|2025-01-02 11:31:10|187186.5|187096.5|187185.4|187095.4|187186.5|187096.5|187185|187095|5
1735817480000|2025-01-02 11:31:20|187185.2|187095.2|187186.2|187096.2|187186.2|187096.2|187181.9|187091.9|9
1735817490000|2025-01-02 11:31:30|187186.6|187096.6|187189|187099|187189|187099|187186.2|187096.2|7
1735817500000|2025-01-02 11:31:40|187194.8|187104.8|187188.8|187098.8|187194.8|187104.8|187187.1|187097.1|10
1735817510000|2025-01-02 11:31:50|187194|187104|187186.3|187096.3|187194|187104|187185.9|187095.9|16
1735817520000|2025-01-02 11:32:00|187186.1|187096.1|187186.7|187096.7|187186.7|187096.7|187185.7|187095.7|6
1735817530000|2025-01-02 11:32:10|187185.7|187095.7|187194.9|187104.9|187194.9|187104.9|187183.7|187093.7|13
1735817540000|2025-01-02 11:32:20|187195.1|187105.1|187188.3|187098.3|187196.5|187106.5|187188.1|187098.1|13
1735817550000|2025-01-02 11:32:30|187187.5|187097.5|187185.5|187095.5|187187.5|187097.5|187184.9|187094.9|9
1735817560000|2025-01-02 11:32:40|187185.9|187095.9|187191.8|187101.8|187193.8|187103.8|187185.9|187095.9|12
1735817570000|2025-01-02 11:32:50|187195.1|187105.1|187189.3|187099.3|187195.6|187105.6|187188.9|187098.9|9
1735817580000|2025-01-02 11:33:00|187189.9|187099.9|187201.4|187111.4|187203.5|187113.5|187189.9|187099.9|10
1735817590000|2025-01-02 11:33:10|187201.8|187111.8|187196.6|187106.6|187202.8|187112.8|187196.6|187106.6|8
1735817600000|2025-01-02 11:33:20|187196.2|187106.2|187196|187106|187199.4|187109.4|187194.3|187104.3|14
1735817610000|2025-01-02 11:33:30|187196.4|187106.4|187191.6|187101.6|187196.4|187106.4|187187.2|187097.2|19
1735817620000|2025-01-02 11:33:40|187192|187102|187193.6|187103.6|187194|187104|187192|187102|7
1735817630000|2025-01-02 11:33:50|187193.4|187103.4|187192|187102|187193.4|187103.4|187191.6|187101.6|8
1735817640000|2025-01-02 11:34:00|187187.5|187097.5|187187|187097|187187.5|187097.5|187186|187096|4
1735817650000|2025-01-02 11:34:10|187186.6|187096.6|187187|187097|187187.6|187097.6|187182.7|187092.7|11
1735817660000|2025-01-02 11:34:20|187186.7|187096.7|187190.9|187100.9|187197|187107|187186.7|187096.7|14
1735817670000|2025-01-02 11:34:30|187191.7|187101.7|187191.7|187101.7|187191.7|187101.7|187191.7|187101.7|1
1735817680000|2025-01-02 11:34:40|187191.5|187101.5|187190.7|187100.7|187191.5|187101.5|187188|187098|4
1735817690000|2025-01-02 11:34:50|187190.3|187100.3|187195.2|187105.2|187195.2|187105.2|187190.1|187100.1|11
1735817700000|2025-01-02 11:35:00|187193.2|187103.2|187198.1|187108.1|187198.3|187108.3|187193.2|187103.2|16
1735817710000|2025-01-02 11:35:10|187198.4|187108.4|187198.8|187108.8|187198.8|187108.8|187198|187108|4
1735817720000|2025-01-02 11:35:20|187201|187111|187201|187111|187201|187111|187201|187111|1
1735817730000|2025-01-02 11:35:30|187201.6|187111.6|187232.4|187142.4|187232.4|187142.4|187201.1|187111.1|9
1735817740000|2025-01-02 11:35:40|187232.8|187142.8|187238.4|187148.4|187238.4|187148.4|187232.8|187142.8|7
1735817750000|2025-01-02 11:35:50|187236.1|187146.1|187231.9|187141.9|187236.1|187146.1|187221|187131|12
1735817760000|2025-01-02 11:36:00|187232.3|187142.3|187253|187163|187253.2|187163.2|187232.3|187142.3|13
1735817770000|2025-01-02 11:36:10|187252.6|187162.6|187256.9|187166.9|187259.8|187169.8|187252.6|187162.6|9
1735817780000|2025-01-02 11:36:20|187251.1|187161.1|187261.2|187171.2|187261.2|187171.2|187251.1|187161.1|13
1735817790000|2025-01-02 11:36:30|187261.4|187171.4|187263.8|187173.8|187271.1|187181.1|187261.4|187171.4|12
1735817800000|2025-01-02 11:36:40|187264|187174|187266.9|187176.9|187274.7|187184.7|187247.5|187157.5|18
1735817810000|2025-01-02 11:36:50|187265.5|187175.5|187254.3|187164.3|187265.5|187175.5|187253.7|187163.7|14
1735817820000|2025-01-02 11:37:00|187255.3|187165.3|187254.5|187164.5|187255.3|187165.3|187236.1|187146.1|17
1735817830000|2025-01-02 11:37:10|187254.8|187164.8|187268|187178|187270.7|187180.7|187254.8|187164.8|12
1735817840000|2025-01-02 11:37:20|187268.6|187178.6|187268.8|187178.8|187269.5|187179.5|187268.1|187178.1|8
1735817850000|2025-01-02 11:37:30|187268.6|187178.6|187225.3|187135.3|187277.1|187187.1|187225.3|187135.3|18
1735817860000|2025-01-02 11:37:40|187225.5|187135.5|187256.3|187166.3|187256.3|187166.3|187225.5|187135.5|22
1735817870000|2025-01-02 11:37:50|187254.5|187164.5|187268.9|187178.9|187268.9|187178.9|187254.5|187164.5|12
1735817880000|2025-01-02 11:38:00|187268.2|187178.2|187234.3|187144.3|187268.2|187178.2|187230.7|187140.7|8
1735817890000|2025-01-02 11:38:10|187234.1|187144.1|187232.1|187142.1|187236.7|187146.7|187227.6|187137.6|15
1735817900000|2025-01-02 11:38:20|187231.9|187141.9|187221.7|187131.7|187231.9|187141.9|187221.7|187131.7|15
1735817910000|2025-01-02 11:38:30|187243.6|187153.6|187239|187149|187243.9|187153.9|187234.9|187144.9|11
1735817920000|2025-01-02 11:38:40|187236.9|187146.9|187256.4|187166.4|187266.6|187176.6|187236.1|187146.1|17
1735817930000|2025-01-02 11:38:50|187255.2|187165.2|187245.9|187155.9|187256.6|187166.6|187245.5|187155.5|12
1735817940000|2025-01-02 11:39:00|187246.3|187156.3|187225|187135|187246.3|187156.3|187225|187135|22
1735817950000|2025-01-02 11:39:10|187226.6|187136.6|187226.1|187136.1|187231.8|187141.8|187222.4|187132.4|16
1735817960000|2025-01-02 11:39:20|187238.8|187148.8|187234.3|187144.3|187238.8|187148.8|187230.4|187140.4|6
1735817970000|2025-01-02 11:39:30|187234.1|187144.1|187219.6|187129.6|187234.1|187144.1|187219.6|187129.6|11
1735817980000|2025-01-02 11:39:40|187219.4|187129.4|187221.4|187131.4|187222.1|187132.1|187216.9|187126.9|5
1735817990000|2025-01-02 11:39:50|187218.3|187128.3|187212.2|187122.2|187218.3|187128.3|187212.2|187122.2|8
1735818000000|2025-01-02 11:40:00|187211.6|187121.6|187221.3|187131.3|187221.3|187131.3|187203.8|187113.8|6
1735818010000|2025-01-02 11:40:10|187217|187127|187206.6|187116.6|187217|187127|187206.6|187116.6|12
1735818020000|2025-01-02 11:40:20|187206.8|187116.8|187181.8|187091.8|187207.8|187117.8|187181.2|187091.2|12
1735818030000|2025-01-02 11:40:30|187182|187092|187184.4|187094.4|187186.5|187096.5|187182|187092|6
1735818040000|2025-01-02 11:40:40|187184.6|187094.6|187193.8|187103.8|187193.8|187103.8|187184.6|187094.6|6
1735818050000|2025-01-02 11:40:50|187195.1|187105.1|187208|187118|187213.5|187123.5|187195.1|187105.1|8
1735818060000|2025-01-02 11:41:00|187208.5|187118.5|187216.2|187126.2|187216.2|187126.2|187207.5|187117.5|12
1735818070000|2025-01-02 11:41:10|187215.4|187125.4|187215|187125|187215.7|187125.7|187214.6|187124.6|8
1735818080000|2025-01-02 11:41:20|187211.9|187121.9|187211.2|187121.2|187212.5|187122.5|187204|187114|13
1735818090000|2025-01-02 11:41:30|187211|187121|187216.7|187126.7|187216.7|187126.7|187211|187121|7
1735818100000|2025-01-02 11:41:40|187218.3|187128.3|187219.5|187129.5|187220.7|187130.7|187218.3|187128.3|5
1735818110000|2025-01-02 11:41:50|187219.7|187129.7|187220.9|187130.9|187220.9|187130.9|187219.5|187129.5|3
1735818120000|2025-01-02 11:42:00|187220.7|187130.7|187223.4|187133.4|187223.4|187133.4|187220.7|187130.7|5
1735818130000|2025-01-02 11:42:10|187223.2|187133.2|187227.1|187137.1|187228.8|187138.8|187223.2|187133.2|6
1735818140000|2025-01-02 11:42:20|187227.2|187137.2|187226.6|187136.6|187231.6|187141.6|187226.3|187136.3|10
1735818150000|2025-01-02 11:42:30|187226.2|187136.2|187200.2|187110.2|187226.2|187136.2|187198.2|187108.2|21
1735818160000|2025-01-02 11:42:40|187200.6|187110.6|187216.3|187126.3|187216.9|187126.9|187200.6|187110.6|22
1735818170000|2025-01-02 11:42:50|187216.5|187126.5|187214|187124|187216.7|187126.7|187212.6|187122.6|9
1735818180000|2025-01-02 11:43:00|187213.4|187123.4|187213.2|187123.2|187214.2|187124.2|187208.2|187118.2|14
1735818190000|2025-01-02 11:43:10|187214.2|187124.2|187214.9|187124.9|187215.4|187125.4|187212.4|187122.4|11
1735818200000|2025-01-02 11:43:20|187216.4|187126.4|187224.5|187134.5|187224.5|187134.5|187216.4|187126.4|6
1735818210000|2025-01-02 11:43:30|187224.3|187134.3|187214.9|187124.9|187224.3|187134.3|187211.7|187121.7|9
1735818230000|2025-01-02 11:43:50|187215.5|187125.5|187223.4|187133.4|187223.4|187133.4|187213.7|187123.7|13
1735818240000|2025-01-02 11:44:00|187223.8|187133.8|187248.6|187118.6|187253.3|187140.4|187223.8|187116.9|15
1735818250000|2025-01-02 11:44:10|187248.9|187118.9|187251|187121|187253.5|187123.5|187248.9|187118.9|10
1735818260000|2025-01-02 11:44:20|187251.2|187121.2|187232|187102|187251.2|187121.2|187232|187102|11
1735818270000|2025-01-02 11:44:30|187228.8|187098.8|187335.7|187205.7|187344.1|187214.1|187228.8|187098.8|22
1735818280000|2025-01-02 11:44:40|187335.6|187205.6|187328.1|187198.1|187336.8|187206.8|187325|187195|17
1735818290000|2025-01-02 11:44:50|187329.3|187199.3|187380.1|187250.1|187382.7|187252.7|187328.1|187198.1|20
1735818300000|2025-01-02 11:45:00|187380|187250|187376|187246|187380|187250|187376|187246|10
1735818310000|2025-01-02 11:45:10|187375.5|187245.5|187375.4|187245.4|187375.6|187245.6|187375.3|187245.3|5
1735818320000|2025-01-02 11:45:20|187374.5|187244.5|187376.2|187246.2|187376.2|187246.2|187364.7|187234.7|6
1735818330000|2025-01-02 11:45:30|187376.1|187246.1|187375.7|187245.7|187389.9|187259.9|187372.7|187242.7|19
1735818340000|2025-01-02 11:45:40|187375.8|187245.8|187375.5|187245.5|187375.8|187245.8|187374.4|187244.4|8
1735818350000|2025-01-02 11:45:50|187375.1|187245.1|187359.9|187229.9|187375.1|187245.1|187356.3|187226.3|9
1735818360000|2025-01-02 11:46:00|187361|187231|187371.9|187241.9|187376.1|187246.1|187360.5|187230.5|17
1735818370000|2025-01-02 11:46:10|187372|187242|187381.7|187251.7|187381.7|187251.7|187372|187242|9
1735818380000|2025-01-02 11:46:20|187382.2|187252.2|187382.9|187252.9|187382.9|187252.9|187382.2|187252.2|4
1735818390000|2025-01-02 11:46:30|187380.9|187250.9|187382|187252|187382.3|187252.3|187380.9|187250.9|9
1735818400000|2025-01-02 11:46:40|187381.9|187251.9|187376.7|187246.7|187382.5|187252.5|187376.7|187246.7|13
1735818410000|2025-01-02 11:46:50|187376.6|187246.6|187378.9|187248.9|187379.5|187249.5|187376.6|187246.6|11
1735818420000|2025-01-02 11:47:00|187378.7|187248.7|187381.9|187251.9|187381.9|187251.9|187377.2|187247.2|11
1735818430000|2025-01-02 11:47:10|187382.4|187252.4|187387.7|187257.7|187387.7|187257.7|187379.1|187249.1|14
1735818440000|2025-01-02 11:47:20|187387.5|187257.5|187383.2|187253.2|187387.8|187257.8|187381.9|187251.9|9
1735818450000|2025-01-02 11:47:30|187382.3|187252.3|187359.1|187229.1|187382.3|187252.3|187356.3|187226.3|19
1735818460000|2025-01-02 11:47:40|187360.7|187230.7|187318.7|187188.7|187375.7|187245.7|187318.7|187188.7|28
1735818470000|2025-01-02 11:47:50|187318.6|187188.6|187326|187196|187326.7|187196.7|187318.6|187188.6|11
1735818480000|2025-01-02 11:48:00|187321.1|187191.1|187320.8|187190.8|187323.4|187193.4|187318.4|187188.4|14
1735818490000|2025-01-02 11:48:10|187320.7|187190.7|187321.1|187191.1|187321.1|187191.1|187320.6|187190.6|6
1735818500000|2025-01-02 11:48:20|187321.5|187191.5|187322.5|187192.5|187326|187196|187320.5|187190.5|14
1735818510000|2025-01-02 11:48:30|187323.2|187193.2|187328.5|187198.5|187332.7|187202.7|187322.2|187192.2|22
1735818520000|2025-01-02 11:48:40|187323.9|187193.9|187325.6|187195.6|187331.9|187201.9|187323.9|187193.9|8
1735818530000|2025-01-02 11:48:50|187325.5|187195.5|187321.7|187191.7|187325.5|187195.5|187317|187187|14
1735818540000|2025-01-02 11:49:00|187321.8|187191.8|187334.8|187204.8|187335.4|187205.4|187317.1|187187.1|14
1735818550000|2025-01-02 11:49:10|187334.5|187204.5|187341.4|187211.4|187343.1|187213.1|187334.5|187204.5|9
1735818560000|2025-01-02 11:49:20|187340.4|187210.4|187355.6|187225.6|187375.4|187245.4|187340.4|187210.4|11
1735818570000|2025-01-02 11:49:30|187355.4|187225.4|187346.3|187216.3|187355.4|187225.4|187346.3|187216.3|8
1735818580000|2025-01-02 11:49:40|187347|187217|187348.1|187218.1|187348.4|187218.4|187347|187217|7
1735818590000|2025-01-02 11:49:50|187349.1|187219.1|187385.3|187255.3|187388.8|187258.8|187349.1|187219.1|10
1735818600000|2025-01-02 11:50:00|187386.7|187256.7|187355.9|187225.9|187387.2|187257.2|187355.9|187225.9|11
1735818610000|2025-01-02 11:50:10|187353.2|187223.2|187355.9|187225.9|187355.9|187225.9|187353.2|187223.2|2
1735818620000|2025-01-02 11:50:20|187357.5|187227.5|187356.7|187226.7|187357.5|187227.5|187356.7|187226.7|3
1735818630000|2025-01-02 11:50:30|187356.6|187226.6|187357.2|187227.2|187357.2|187227.2|187353|187223|5
1735818640000|2025-01-02 11:50:40|187357.5|187227.5|187358.7|187228.7|187358.7|187228.7|187355.2|187225.2|5
1735818650000|2025-01-02 11:50:50|187359.2|187229.2|187361.5|187231.5|187361.5|187231.5|187359.2|187229.2|2
1735818660000|2025-01-02 11:51:00|187366|187236|187365.1|187235.1|187366|187236|187364.9|187234.9|4
1735818670000|2025-01-02 11:51:10|187363.9|187233.9|187371.2|187241.2|187371.2|187241.2|187363.9|187233.9|8
1735818680000|2025-01-02 11:51:20|187371.5|187241.5|187380.5|187250.5|187401|187271|187371.5|187241.5|13
1735818690000|2025-01-02 11:51:30|187380.4|187250.4|187381.5|187251.5|187381.5|187251.5|187377|187247|12
1735818700000|2025-01-02 11:51:40|187381.4|187251.4|187380.9|187250.9|187383.3|187253.3|187379.7|187249.7|11
1735818710000|2025-01-02 11:51:50|187381|187251|187380.8|187250.8|187381|187251|187380.2|187250.2|3
1735818720000|2025-01-02 11:52:00|187380.5|187250.5|187381.7|187251.7|187382|187252|187379.8|187249.8|15
1735818730000|2025-01-02 11:52:10|187382.1|187252.1|187391.2|187261.2|187391.2|187261.2|187382.1|187252.1|13
1735818740000|2025-01-02 11:52:20|187392.1|187262.1|187385.1|187255.1|187394.4|187264.4|187383.9|187253.9|12
1735818750000|2025-01-02 11:52:30|187385.3|187255.3|187373.8|187243.8|187386.6|187256.6|187373.5|187243.5|9
1735818760000|2025-01-02 11:52:40|187373.5|187243.5|187351.9|187221.9|187373.5|187243.5|187351.9|187221.9|9
1735818770000|2025-01-02 11:52:50|187355.8|187225.8|187352|187222|187355.8|187225.8|187348.8|187218.8|9
1735818780000|2025-01-02 11:53:00|187351.4|187221.4|187352.5|187222.5|187352.5|187222.5|187351.4|187221.4|5
1735818790000|2025-01-02 11:53:10|187352.3|187222.3|187352.6|187222.6|187352.6|187222.6|187352|187222|4
1735818800000|2025-01-02 11:53:20|187352.5|187222.5|187328.8|187198.8|187352.6|187222.6|187328.8|187198.8|6
1735818810000|2025-01-02 11:53:30|187324.9|187194.9|187301.8|187171.8|187324.9|187194.9|187296.5|187166.5|6
1735818820000|2025-01-02 11:53:40|187303.8|187173.8|187314.9|187184.9|187320.8|187190.8|187303.8|187173.8|9
1735818830000|2025-01-02 11:53:50|187324|187194|187326.2|187196.2|187326.3|187196.3|187323.4|187193.4|10
1735818840000|2025-01-02 11:54:00|187329.9|187199.9|187342.9|187212.9|187346.3|187216.3|187329.4|187199.4|17
1735818850000|2025-01-02 11:54:10|187342.6|187212.6|187363.9|187233.9|187364.1|187234.1|187341.6|187211.6|9
1735818860000|2025-01-02 11:54:20|187363.8|187233.8|187343.7|187213.7|187363.8|187233.8|187340.5|187210.5|6
1735818870000|2025-01-02 11:54:30|187346.5|187216.5|187359.7|187229.7|187359.7|187229.7|187346.5|187216.5|4
1735818880000|2025-01-02 11:54:40|187365.6|187235.6|187388.8|187258.8|187388.8|187258.8|187365.6|187235.6|13
1735818890000|2025-01-02 11:54:50|187388.7|187258.7|187391.8|187261.8|187391.8|187261.8|187388.7|187258.7|3
1735818900000|2025-01-02 11:55:00|187391.3|187261.3|187365.9|187275.9|187391.7|187280.8|187365.9|187261.3|5
1735818910000|2025-01-02 11:55:10|187365.7|187275.7|187356.4|187266.4|187365.7|187275.7|187354.6|187264.6|8
1735818930000|2025-01-02 11:55:30|187342.4|187252.4|187344.1|187254.1|187344.1|187254.1|187342.2|187252.2|3
1735818940000|2025-01-02 11:55:40|187343.3|187253.3|187343.5|187253.5|187343.9|187253.9|187343.3|187253.3|4
1735818950000|2025-01-02 11:55:50|187343.7|187253.7|187343.7|187253.7|187343.7|187253.7|187343.7|187253.7|1
1735818960000|2025-01-02 11:56:00|187344.4|187254.4|187355|187265|187359|187269|187344.4|187254.4|12
1735818970000|2025-01-02 11:56:10|187354.6|187264.6|187351.6|187261.6|187354.6|187264.6|187351.6|187261.6|3
1735818980000|2025-01-02 11:56:20|187352|187262|187354.4|187264.4|187354.6|187264.6|187352|187262|4
1735819000000|2025-01-02 11:56:40|187353.7|187263.7|187340.7|187250.7|187353.7|187263.7|187338.9|187248.9|4
1735819010000|2025-01-02 11:56:50|187339.6|187249.6|187322.4|187232.4|187339.6|187249.6|187301.5|187211.5|14
1735819020000|2025-01-02 11:57:00|187321.9|187231.9|187315.6|187225.6|187322.6|187232.6|187311.9|187221.9|7
1735819030000|2025-01-02 11:57:10|187316.4|187226.4|187319.1|187229.1|187319.1|187229.1|187316.4|187226.4|3
1735819050000|2025-01-02 11:57:30|187319.5|187229.5|187321.7|187231.7|187321.9|187231.9|187315.2|187225.2|6
1735819060000|2025-01-02 11:57:40|187322|187232|187321.4|187231.4|187322.3|187232.3|187321.4|187231.4|5
1735819080000|2025-01-02 11:58:00|187315.5|187225.5|187315.5|187225.5|187315.5|187225.5|187315.5|187225.5|1
1735819090000|2025-01-02 11:58:10|187313.5|187223.5|187320.6|187230.6|187320.6|187230.6|187312.9|187222.9|5
1735819100000|2025-01-02 11:58:20|187320|187230|187319.6|187229.6|187320|187230|187319.6|187229.6|2
1735819110000|2025-01-02 11:58:30|187319.2|187229.2|187319.2|187229.2|187319.2|187229.2|187319.2|187229.2|1
1735819130000|2025-01-02 11:58:50|187311.2|187221.2|187309.9|187219.9|187311.9|187221.9|187309.2|187219.2|10
1735819140000|2025-01-02 11:59:00|187310.2|187220.2|187310.5|187220.5|187311.9|187221.9|187310.2|187220.2|5
1735819150000|2025-01-02 11:59:10|187320.7|187230.7|187319.8|187229.8|187320.7|187230.7|187319.8|187229.8|3
1735819160000|2025-01-02 11:59:20|187312.7|187222.7|187279.9|187189.9|187312.7|187222.7|187276.8|187186.8|12
1735819170000|2025-01-02 11:59:30|187287.7|187197.7|187277.9|187187.9|187287.7|187197.7|187260|187170|11
1735819180000|2025-01-02 11:59:40|187232.9|187142.9|187192.9|187102.9|187232.9|187142.9|187192.9|187090.1|26
1735819190000|2025-01-02 11:59:50|187196.2|187106.2|187193.6|187103.6|187196.4|187106.4|187193.6|187103.6|4
1735819200000|2025-01-02 12:00:00|187167.4|187037.4|187135.4|187005.4|187167.4|187037.4|187131.3|187001.3|21
1735819210000|2025-01-02 12:00:10|187135.5|187005.5|187135|187005|187135.5|187005.5|187123.5|186993.5|11
1735819220000|2025-01-02 12:00:20|187135.6|187005.6|187135.8|187005.8|187135.8|187005.8|187135.6|187005.6|2
1735819230000|2025-01-02 12:00:30|187135.6|187005.6|187139.6|187009.6|187139.7|187009.7|187135.6|187005.6|7
1735819240000|2025-01-02 12:00:40|187140.1|187010.1|187137.9|187007.9|187140.2|187010.2|187137.9|187007.9|3
1735819250000|2025-01-02 12:00:50|187134.7|187004.7|187134.7|187004.7|187134.7|187004.7|187134.7|187004.7|1
1735819260000|2025-01-02 12:01:00|187135.3|187005.3|187140.6|187010.6|187140.6|187010.6|187135.3|187005.3|4
1735819270000|2025-01-02 12:01:10|187142.8|187012.8|187141.8|187011.8|187142.8|187012.8|187140.6|187010.6|11
1735819280000|2025-01-02 12:01:20|187141.3|187011.3|187140.4|187010.4|187141.3|187011.3|187139.5|187009.5|6
1735819290000|2025-01-02 12:01:30|187140|187010|187140.8|187010.8|187140.8|187010.8|187139.8|187009.8|3
1735819300000|2025-01-02 12:01:40|187140.4|187010.4|187139.3|187009.3|187140.8|187010.8|187139.3|187009.3|5
1735819310000|2025-01-02 12:01:50|187140.2|187010.2|187140.6|187010.6|187141.9|187011.9|187140.2|187010.2|4
1735819320000|2025-01-02 12:02:00|187141.4|187011.4|187133.8|187043.8|187142.5|187044.5|187117.3|187011.2|11
1735819330000|2025-01-02 12:02:10|187133.5|187043.5|187120.1|187030.1|187137.4|187047.4|187120.1|187030.1|19
1735819340000|2025-01-02 12:02:20|187120.7|187030.7|187124.7|187034.7|187127|187037|187119.8|187029.8|15
1735819350000|2025-01-02 12:02:30|187126.3|187036.3|187117.8|187027.8|187157.4|187046.1|187116.6|187025.5|19
1735819360000|2025-01-02 12:02:40|187117.3|187027.3|187108.7|187018.7|187117.3|187027.3|187107.7|187017.7|16
1735819370000|2025-01-02 12:02:50|187109.3|187019.3|187129.2|187039.2|187129.4|187039.4|187109.1|187019.1|12
1735819380000|2025-01-02 12:03:00|187126.1|187036.1|187124.4|187034.4|187127.4|187037.4|187121.2|187031.2|18
1735819390000|2025-01-02 12:03:10|187116.9|187026.9|187109.3|187019.3|187116.9|187026.9|187108.5|187018.5|8
1735819400000|2025-01-02 12:03:20|187109.7|187019.7|187109.7|187019.7|187110.1|187020.1|187109.7|187019.7|4
1735819410000|2025-01-02 12:03:30|187114.1|187024.1|187109.1|187019.1|187114.1|187024.1|187108.7|187018.7|11
1735819420000|2025-01-02 12:03:40|187109.3|187019.3|187116.1|186986.1|187130.3|187019.5|187109.3|186985.2|13
1735819430000|2025-01-02 12:03:50|187114.6|186984.6|187126.6|186996.6|187126.6|186996.6|187113.1|186983.1|9
1735819440000|2025-01-02 12:04:00|187126.8|186996.8|187128.5|186998.5|187129.1|186999.1|187126.8|186996.8|13
1735819450000|2025-01-02 12:04:10|187128.8|186998.8|187127.7|186997.7|187128.8|186998.8|187127.7|186997.7|5
1735819460000|2025-01-02 12:04:20|187127.4|186997.4|187127.3|186997.3|187128.4|186998.4|187125.3|186995.3|8
1735819470000|2025-01-02 12:04:30|187126.3|186996.3|187119.3|186989.3|187126.3|186996.3|187118.6|186988.6|4
1735819480000|2025-01-02 12:04:40|187120.9|186990.9|187122.7|186992.7|187125.1|186995.1|187118.7|186988.7|15
1735819490000|2025-01-02 12:04:50|187122.2|186992.2|187122.7|186992.7|187125.1|186995.1|187122.2|186992.2|5
1735819500000|2025-01-02 12:05:00|187121|186991|187123.3|186993.3|187123.3|186993.3|187121|186991|8
1735819510000|2025-01-02 12:05:10|187123.1|186993.1|187138.3|187008.3|187138.3|187008.3|187120.4|186990.4|13
1735819520000|2025-01-02 12:05:20|187137.6|187007.6|187139.3|187009.3|187139.3|187009.3|187137.6|187007.6|7
1735819530000|2025-01-02 12:05:30|187136.3|187006.3|187141.5|187011.5|187141.5|187011.5|187136.3|187006.3|7
1735819540000|2025-01-02 12:05:40|187142.4|187012.4|187161.1|187031.1|187161.1|187031.1|187142.3|187012.3|12
1735819550000|2025-01-02 12:05:50|187162.6|187032.6|187191.3|187061.3|187193.7|187063.7|187162.6|187032.6|15
1735819560000|2025-01-02 12:06:00|187190.6|187060.6|187177.6|187047.6|187190.6|187060.6|187176.4|187046.4|7
1735819570000|2025-01-02 12:06:10|187180.6|187050.6|187190.6|187060.6|187192.1|187062.1|187180.6|187050.6|10
1735819580000|2025-01-02 12:06:20|187185.6|187055.6|187179.6|187049.6|187185.6|187055.6|187177|187047|11
1735819590000|2025-01-02 12:06:30|187180.4|187050.4|187177.2|187047.2|187180.4|187050.4|187176.9|187046.9|8
1735819600000|2025-01-02 12:06:40|187177.9|187047.9|187179.2|187049.2|187179.2|187049.2|187177.9|187047.9|6
1735819610000|2025-01-02 12:06:50|187161.3|187071.3|187162|187072|187162|187072|187160.9|187070.9|4
1735819620000|2025-01-02 12:07:00|187162.3|187072.3|187200.6|187070.6|187210.4|187120.4|187162.3|187070.1|18
1735819630000|2025-01-02 12:07:10|187200.8|187070.8|187201|187071|187201|187071|187162.8|187032.8|13
1735819640000|2025-01-02 12:07:20|187203.2|187073.2|187208.8|187078.8|187211.9|187081.9|187202.7|187072.7|13
1735819650000|2025-01-02 12:07:30|187209.3|187079.3|187232.9|187102.9|187233.5|187103.5|187209|187079|13
1735819660000|2025-01-02 12:07:40|187233.4|187103.4|187291.4|187161.4|187291.9|187161.9|187232.9|187102.9|12
1735819670000|2025-01-02 12:07:50|187291.2|187161.2|187292.4|187162.4|187292.4|187162.4|187290|187160|10
1735819680000|2025-01-02 12:08:00|187292.8|187162.8|187294.2|187164.2|187294.2|187164.2|187290.8|187160.8|11
1735819690000|2025-01-02 12:08:10|187295.7|187165.7|187284.8|187154.8|187295.7|187165.7|187284.8|187154.8|13
1735819700000|2025-01-02 12:08:20|187284.2|187154.2|187291.1|187161.1|187291.1|187161.1|187259.6|187129.6|23
1735819710000|2025-01-02 12:08:30|187292.1|187162.1|187291.7|187161.7|187292.1|187162.1|187291.7|187161.7|2
1735819720000|2025-01-02 12:08:40|187291.5|187161.5|187291.5|187161.5|187293.7|187163.7|187291.1|187161.1|8
1735819730000|2025-01-02 12:08:50|187292.5|187162.5|187295.4|187165.4|187296|187166|187289.8|187159.8|16
1735819740000|2025-01-02 12:09:00|187293|187163|187292.6|187162.6|187293.4|187163.4|187292.6|187162.6|4
1735819750000|2025-01-02 12:09:10|187292.8|187162.8|187285.9|187155.9|187292.8|187162.8|187285.4|187155.4|8
1735819760000|2025-01-02 12:09:20|187285|187155|187260.5|187130.5|187285|187155|187248.1|187118.1|12
1735819770000|2025-01-02 12:09:30|187260.1|187130.1|187267.7|187137.7|187289.4|187159.4|187259.1|187129.1|16
1735819780000|2025-01-02 12:09:40|187249.6|187119.6|187204.4|187074.4|187249.6|187119.6|187204.4|187074.4|16
1735819790000|2025-01-02 12:09:50|187205.5|187075.5|187200.4|187070.4|187205.5|187075.5|187200.4|187070.4|6
1735819800000|2025-01-02 12:10:00|187200|187070|187177.3|187047.3|187200|187070|187175.7|187045.7|17
1735819810000|2025-01-02 12:10:10|187177.9|187047.9|187156.8|187066.8|187180.1|187067.8|187156.8|187046.1|16
1735819820000|2025-01-02 12:10:20|187155.2|187065.2|187189.3|187099.3|187189.3|187099.3|187155.2|187065.2|16
1735819830000|2025-01-02 12:10:30|187189.5|187099.5|187181.1|187091.1|187189.5|187099.5|187164.7|187074.7|27
1735819840000|2025-01-02 12:10:40|187179.5|187089.5|187195.3|187105.3|187197.5|187107.5|187178.8|187088.8|17
1735819850000|2025-01-02 12:10:50|187194.8|187104.8|187175.9|187085.9|187201.5|187111.5|187175.9|187085.9|11
1735819860000|2025-01-02 12:11:00|187175.5|187085.5|187171.7|187081.7|187175.9|187085.9|187160.3|187070.3|15
1735819870000|2025-01-02 12:11:10|187168.8|187078.8|187168|187078|187169|187079|187168|187078|6
1735819880000|2025-01-02 12:11:20|187167.8|187077.8|187168.7|187078.7|187168.7|187078.7|187164.6|187074.6|5
1735819890000|2025-01-02 12:11:30|187169.1|187079.1|187170.5|187080.5|187170.5|187080.5|187168.9|187078.9|5
1735819900000|2025-01-02 12:11:40|187169.7|187079.7|187169.7|187079.7|187169.7|187079.7|187169.7|187079.7|1
1735819910000|2025-01-02 12:11:50|187170.7|187080.7|187170.7|187080.7|187170.7|187080.7|187170.7|187080.7|1
1735819920000|2025-01-02 12:12:00|187173.8|187083.8|187168.3|187078.3|187177.6|187087.6|187159.7|187069.7|19
1735819930000|2025-01-02 12:12:10|187169.5|187079.5|187165.5|187075.5|187170.7|187080.7|187164.5|187074.5|8
1735819940000|2025-01-02 12:12:20|187164.7|187074.7|187162.6|187072.6|187165|187075|187154.7|187064.7|19
1735819950000|2025-01-02 12:12:30|187162.2|187072.2|187150.4|187060.4|187162.2|187072.2|187150.4|187060.4|13
1735819960000|2025-01-02 12:12:40|187140.7|187050.7|187103.2|187013.2|187149.3|187059.3|187103.2|187013.2|17
1735819970000|2025-01-02 12:12:50|187103|187013|187099.7|187009.7|187103|187013|187099.1|187009.1|12
1735819980000|2025-01-02 12:13:00|187102.1|187012.1|187101|187011|187102.1|187012.1|187098.4|187008.4|5
1735819990000|2025-01-02 12:13:10|187101.4|187011.4|187102.4|187012.4|187106.8|187016.8|187101.4|187011.4|14
1735820000000|2025-01-02 12:13:20|187102.2|187012.2|187098.5|187008.5|187102.6|187012.6|187098.5|187008.5|7
1735820010000|2025-01-02 12:13:30|187097|187007|187101.1|187011.1|187102.7|187012.7|187097|187007|5
1735820020000|2025-01-02 12:13:40|187101.5|187011.5|187102.3|187012.3|187102.3|187012.3|187101.5|187011.5|2
1735820030000|2025-01-02 12:13:50|187105.6|187015.6|187105.4|187015.4|187105.6|187015.6|187104.8|187014.8|3
1735820040000|2025-01-02 12:14:00|187105.6|187015.6|187107.3|187017.3|187113.4|187023.4|187105.6|187015.6|16
1735820050000|2025-01-02 12:14:10|187106.9|187016.9|187112.5|187022.5|187113.3|187023.3|187106.9|187016.9|11
1735820060000|2025-01-02 12:14:20|187112.1|187022.1|187112.7|187022.7|187112.7|187022.7|187110.7|187020.7|5
1735820070000|2025-01-02 12:14:30|187112.5|187022.5|187107.4|187017.4|187112.5|187022.5|187107.4|187017.4|8
1735820080000|2025-01-02 12:14:40|187107|187017|187107.4|187017.4|187107.4|187017.4|187107|187017|2
1735820090000|2025-01-02 12:14:50|187107|187017|187103.8|187013.8|187107|187017|187102.9|187012.9|8
1735820100000|2025-01-02 12:15:00|187106|187016|187107.2|187017.2|187110.2|187020.2|187104.2|187014.2|14
1735820110000|2025-01-02 12:15:10|187107.4|187017.4|187103.5|187013.5|187108.9|187018.9|187100.7|187010.7|9
1735820120000|2025-01-02 12:15:20|187102.7|187012.7|187105.9|187015.9|187106.1|187016.1|187100.1|187010.1|19
1735820130000|2025-01-02 12:15:30|187105.5|187015.5|187094|187004|187105.7|187015.7|187090.6|187000.6|12
1735820140000|2025-01-02 12:15:40|187094.4|187004.4|187095.9|187005.9|187096|187006|187094.3|187004.3|7
1735820150000|2025-01-02 12:15:50|187094.7|187004.7|187097.7|187007.7|187097.7|187007.7|187094.7|187004.7|9
1735820160000|2025-01-02 12:16:00|187096.5|187006.5|187099.3|187009.3|187101.2|187011.2|187096.5|187006.5|15
1735820170000|2025-01-02 12:16:10|187097.6|187007.6|187098.9|187008.9|187098.9|187008.9|187097.2|187007.2|5
1735820180000|2025-01-02 12:16:20|187098.3|187008.3|187073.7|186983.7|187098.9|187008.9|187073.7|186983.7|9
1735820190000|2025-01-02 12:16:30|187074.1|186984.1|187079|186989|187083.9|186993.9|187073.4|186983.4|13
1735820200000|2025-01-02 12:16:40|187074.1|186984.1|187073.8|186983.8|187074.1|186984.1|187068.1|186978.1|13
1735820210000|2025-01-02 12:16:50|187073.9|186983.9|187102.2|187012.2|187102.2|187012.2|187073.9|186983.9|17
1735820220000|2025-01-02 12:17:00|187102.4|187012.4|187102.3|187012.3|187105.4|187015.4|187098.6|187008.6|19
1735820230000|2025-01-02 12:17:10|187103.1|187013.1|187103.1|187013.1|187105.3|187015.3|187103.1|187013.1|6
1735820240000|2025-01-02 12:17:20|187104.1|187014.1|187103.3|187013.3|187104.1|187014.1|187100.2|187010.2|6
1735820250000|2025-01-02 12:17:30|187102.8|187012.8|187101.2|187011.2|187102.8|187012.8|187098.3|187008.3|10
1735820260000|2025-01-02 12:17:40|187100|187010|187099.1|187009.1|187103.3|187013.3|187099.1|187009.1|6
1735820270000|2025-01-02 12:17:50|187099.5|187009.5|187098.8|187008.8|187101.2|187011.2|187098.8|187008.8|4
1735820280000|2025-01-02 12:18:00|187098.4|187008.4|187098.4|187008.4|187098.4|187008.4|187098.4|187008.4|1
1735820290000|2025-01-02 12:18:10|187097.9|187007.9|187103.4|187013.4|187105.4|187015.4|187097.9|187007.9|10
1735820300000|2025-01-02 12:18:20|187103|187013|187103.5|187013.5|187104.5|187014.5|187102.6|187012.6|9
1735820310000|2025-01-02 12:18:30|187104.6|187014.6|187093.3|187003.3|187104.6|187014.6|187088.2|186998.2|11
1735820320000|2025-01-02 12:18:40|187092.9|187002.9|187093.3|187003.3|187093.3|187003.3|187092.9|187002.9|2
1735820330000|2025-01-02 12:18:50|187091.6|187001.6|187091.1|187001.1|187092.9|187002.9|187091.1|187001.1|3
1735820340000|2025-01-02 12:19:00|187091.5|187001.5|187096.6|187006.6|187096.6|187006.6|187088.4|186998.4|12
1735820350000|2025-01-02 12:19:10|187098|187008|187032.6|186942.6|187098|187008|187032.6|186942.6|17
1735820360000|2025-01-02 12:19:20|187032.8|186942.8|187026.7|186936.7|187032.8|186942.8|187023.8|186933.8|12
1735820370000|2025-01-02 12:19:30|187026.1|186936.1|187027.1|186937.1|187027.1|186937.1|187026.1|186936.1|3
1735820380000|2025-01-02 12:19:40|187027.3|186937.3|187026.3|186936.3|187027.3|186937.3|187026.3|186936.3|6
1735820390000|2025-01-02 12:19:50|187016.8|186926.8|187006.1|186916.1|187017.1|186927.1|187004.8|186914.8|13
1735820400000|2025-01-02 12:20:00|187006.5|186916.5|187009.2|186919.2|187009.2|186919.2|187005.3|186915.3|7
1735820410000|2025-01-02 12:20:10|187009.3|186919.3|187006.9|186916.9|187010.7|186920.7|187004.9|186914.9|12
1735820420000|2025-01-02 12:20:20|187001.5|186911.5|187006.3|186916.3|187006.9|186916.9|187001.5|186911.5|12
1735820430000|2025-01-02 12:20:30|187010.6|186920.6|187009|186919|187011.2|186921.2|187007.4|186917.4|10
1735820440000|2025-01-02 12:20:40|187010.4|186920.4|187011.7|186921.7|187018.7|186928.7|187010.4|186920.4|14
1735820450000|2025-01-02 12:20:50|187012.5|186922.5|187012.5|186922.5|187014.9|186924.9|187011.9|186921.9|7
1735820460000|2025-01-02 12:21:00|187012.3|186922.3|187009.1|186919.1|187012.7|186922.7|187008.6|186918.6|8
1735820470000|2025-01-02 12:21:10|187009.7|186919.7|187029.9|186939.9|187029.9|186939.9|187009.3|186919.3|15
1735820480000|2025-01-02 12:21:20|187026.5|186936.5|187010.6|186920.6|187026.5|186936.5|187010.2|186920.2|15
1735820490000|2025-01-02 12:21:30|187011|186921|187015.2|186925.2|187015.2|186925.2|187009.4|186919.4|4
1735820500000|2025-01-02 12:21:40|187014.8|186924.8|187026.3|186936.3|187028.5|186938.5|187014.8|186924.8|13
1735820510000|2025-01-02 12:21:50|187026.1|186936.1|187028.7|186938.7|187030.5|186940.5|187026.1|186936.1|9
1735820520000|2025-01-02 12:22:00|187029.1|186939.1|187034.5|186944.5|187036.1|186946.1|187029.1|186939.1|11
1735820530000|2025-01-02 12:22:10|187033.1|186943.1|187034.5|186944.5|187035.7|186945.7|187032.9|186942.9|12
1735820540000|2025-01-02 12:22:20|187034.9|186944.9|187045.7|186955.7|187048.7|186958.7|187034.9|186944.9|13
1735820550000|2025-01-02 12:22:30|187046.3|186956.3|187043.1|186953.1|187046.9|186956.9|187041.9|186951.9|7
1735820560000|2025-01-02 12:22:40|187041.7|186951.7|187043.5|186953.5|187043.7|186953.7|187041.7|186951.7|7
1735820570000|2025-01-02 12:22:50|187044.6|186954.6|187044.6|186954.6|187046|186956|187044.6|186954.6|5
1735820580000|2025-01-02 12:23:00|187044.4|186954.4|187031.3|186941.3|187044.4|186954.4|187030.5|186940.5|12
1735820590000|2025-01-02 12:23:10|187030.9|186940.9|186963.8|186833.8|187030.9|186940.9|186958.7|186833.8|14
1735820600000|2025-01-02 12:23:20|186963.3|186833.3|186958.8|186828.8|186963.3|186833.3|186958.8|186828.8|4
1735820610000|2025-01-02 12:23:30|186959|186829|186926.3|186836.3|186959.4|186842.6|186926.3|186829|7
1735820620000|2025-01-02 12:23:40|186926.7|186836.7|186922.1|186832.1|186929.5|186839.5|186921.5|186831.5|12
1735820630000|2025-01-02 12:23:50|186921.9|186831.9|186922.6|186832.6|186926.9|186836.9|186921.7|186831.7|12
1735820640000|2025-01-02 12:24:00|186922.4|186832.4|186901|186771|186922.4|186832.4|186882|186765.3|22
1735820650000|2025-01-02 12:24:10|186901.1|186771.1|186904.6|186774.6|186912.3|186782.3|186899|186769|13
1735820660000|2025-01-02 12:24:20|186904.5|186774.5|186903.2|186773.2|186907.6|186777.6|186902.8|186772.8|9
1735820670000|2025-01-02 12:24:30|186908.2|186778.2|186905.1|186775.1|186908.2|186778.2|186905.1|186775.1|3
1735820680000|2025-01-02 12:24:40|186931|186801|186930.6|186800.6|186931.9|186801.9|186928.5|186798.5|8
1735820690000|2025-01-02 12:24:50|186940.5|186810.5|186933.9|186803.9|186945.8|186815.8|186933.7|186803.7|10
1735820700000|2025-01-02 12:25:00|186928.4|186798.4|186896.7|186766.7|186928.4|186798.4|186896.7|186766.7|7
1735820710000|2025-01-02 12:25:10|186899.8|186769.8|186899.8|186769.8|186899.8|186769.8|186899.8|186769.8|1
1735820720000|2025-01-02 12:25:20|186899.3|186769.3|186900|186770|186900|186770|186899.3|186769.3|2
1735820730000|2025-01-02 12:25:30|186898.7|186768.7|186895.1|186765.1|186898.7|186768.7|186895|186765|5
1735820740000|2025-01-02 12:25:40|186894.7|186764.7|186893.7|186763.7|186897.4|186767.4|186893.7|186763.7|9
1735820750000|2025-01-02 12:25:50|186893.6|186763.6|186888.4|186758.4|186893.6|186763.6|186888.2|186758.2|5
1735820760000|2025-01-02 12:26:00|186888.2|186758.2|186887.6|186757.6|186888.6|186758.6|186887.6|186757.6|5
1735820770000|2025-01-02 12:26:10|186887.9|186757.9|186896.8|186766.8|186910.9|186780.9|186887.9|186757.9|6
1735820780000|2025-01-02 12:26:20|186897.4|186767.4|186893.4|186763.4|186902.7|186772.7|186893.4|186763.4|9
1735820790000|2025-01-02 12:26:30|186891.1|186761.1|186880|186750|186892|186762|186880|186750|9
1735820800000|2025-01-02 12:26:40|186879.8|186749.8|186843.2|186713.2|186881.2|186751.2|186839.8|186709.8|14
1735820810000|2025-01-02 12:26:50|186846.5|186716.5|186847.5|186717.5|186847.5|186717.5|186846.5|186716.5|3
1735820820000|2025-01-02 12:27:00|186847.7|186717.7|186847.7|186717.7|186858.9|186728.9|186847.7|186717.7|7
1735820830000|2025-01-02 12:27:10|186826.5|186696.5|186847.1|186717.1|186847.1|186717.1|186819.9|186689.9|13
1735820840000|2025-01-02 12:27:20|186847.5|186717.5|186851.7|186721.7|186851.7|186721.7|186847.5|186717.5|3
1735820850000|2025-01-02 12:27:30|186851.5|186721.5|186855.4|186725.4|186855.4|186725.4|186851.5|186721.5|5
1735820860000|2025-01-02 12:27:40|186851.2|186721.2|186850.6|186720.6|186851.2|186721.2|186850.6|186720.6|2
1735820870000|2025-01-02 12:27:50|186851.7|186721.7|186825|186695|186851.7|186721.7|186819|186689|7
1735820880000|2025-01-02 12:28:00|186824.4|186694.4|186795.7|186665.7|186824.4|186694.4|186795.7|186665.7|12
1735820890000|2025-01-02 12:28:10|186795.9|186665.9|186796.1|186666.1|186796.1|186666.1|186795.9|186665.9|2
1735820900000|2025-01-02 12:28:20|186795.8|186665.8|186796.3|186666.3|186796.3|186666.3|186795|186665|10
1735820910000|2025-01-02 12:28:30|186795.6|186665.6|186779.6|186649.6|186795.6|186665.6|186774.4|186644.4|8
1735820920000|2025-01-02 12:28:40|186782|186652|186779.8|186649.8|186783|186653|186779.8|186649.8|8
1735820930000|2025-01-02 12:28:50|186779.4|186649.4|186776|186646|186779.4|186649.4|186776|186646|4
1735820940000|2025-01-02 12:29:00|186776.4|186646.4|186781.7|186651.7|186785.1|186655.1|186776.4|186646.4|14
1735820950000|2025-01-02 12:29:10|186781.6|186651.6|186780.5|186650.5|186782|186652|186780.2|186650.2|10
1735820960000|2025-01-02 12:29:20|186781.3|186651.3|186773|186643|186781.3|186651.3|186768.9|186638.9|12
1735820970000|2025-01-02 12:29:30|186772.9|186642.9|186773.1|186643.1|186773.8|186643.8|186772.7|186642.7|4
1735820980000|2025-01-02 12:29:40|186772.5|186642.5|186774.6|186644.6|186774.9|186644.9|186764|186634|17
1735820990000|2025-01-02 12:29:50|186774.9|186644.9|186786.1|186656.1|186786.1|186656.1|186774.9|186644.9|6
1735821000000|2025-01-02 12:30:00|186786.8|186656.8|186832.6|186742.6|186840.2|186744.9|186786.8|186656.8|14
1735821010000|2025-01-02 12:30:10|186837.3|186747.3|186845.8|186755.8|186845.8|186755.8|186837.3|186747.3|7
1735821020000|2025-01-02 12:30:20|186846.6|186756.6|186890.7|186800.7|186914.2|186800.7|186846.6|186756.6|20
1735821030000|2025-01-02 12:30:30|186890.5|186800.5|186898.9|186808.9|186906.4|186816.4|186890.5|186800.5|9
1735821040000|2025-01-02 12:30:40|186903.1|186813.1|186889.6|186799.6|186906.2|186816.2|186889.6|186799.6|12
1735821050000|2025-01-02 12:30:50|186889.4|186799.4|186885.4|186795.4|186889.6|186799.6|186885.4|186795.4|7
1735821060000|2025-01-02 12:31:00|186885|186795|186894.1|186804.1|186903.5|186813.5|186885|186795|14
1735821070000|2025-01-02 12:31:10|186894.5|186804.5|186930.4|186840.4|186930.4|186840.4|186894.5|186804.5|9
1735821080000|2025-01-02 12:31:20|186930.6|186840.6|186926.1|186836.1|186930.6|186840.6|186921.2|186831.2|15
1735821090000|2025-01-02 12:31:30|186929.5|186839.5|186924.2|186834.2|186932.5|186842.5|186923.6|186833.6|7
1735821100000|2025-01-02 12:31:40|186926.3|186836.3|186926.3|186836.3|186926.3|186836.3|186926.3|186836.3|1
1735821110000|2025-01-02 12:31:50|186926.7|186836.7|186937.1|186847.1|186937.1|186847.1|186919.3|186829.3|17
1735821120000|2025-01-02 12:32:00|186936.4|186846.4|186937.1|186847.1|186939.4|186849.4|186936.2|186846.2|5
1735821130000|2025-01-02 12:32:10|186925.7|186835.7|186931.7|186841.7|186933.3|186843.3|186925.7|186835.7|9
1735821140000|2025-01-02 12:32:20|186931.2|186841.2|186939.6|186849.6|186939.6|186849.6|186920.4|186830.4|14
1735821150000|2025-01-02 12:32:30|186939.2|186849.2|186922.5|186832.5|186939.2|186849.2|186921.5|186831.5|15
1735821160000|2025-01-02 12:32:40|186921.9|186831.9|186926.1|186836.1|186926.1|186836.1|186921.5|186831.5|9
1735821170000|2025-01-02 12:32:50|186924.3|186834.3|186939.3|186849.3|186939.3|186849.3|186922.3|186832.3|21
1735821180000|2025-01-02 12:33:00|186936.8|186846.8|186919.8|186829.8|186936.8|186846.8|186915|186825|10
1735821190000|2025-01-02 12:33:10|186920|186830|186924.3|186834.3|186924.3|186834.3|186920|186830|6
1735821200000|2025-01-02 12:33:20|186925.5|186835.5|186912.7|186822.7|186926.2|186836.2|186912.7|186822.7|5
1735821210000|2025-01-02 12:33:30|186915.2|186825.2|186917.2|186827.2|186917.6|186827.6|186913.8|186823.8|12
1735821220000|2025-01-02 12:33:40|186916.2|186826.2|186915.9|186825.9|186917.3|186827.3|186912.5|186822.5|9
1735821230000|2025-01-02 12:33:50|186916.9|186826.9|186906.7|186816.7|186916.9|186826.9|186906.7|186816.7|17
1735821240000|2025-01-02 12:34:00|186906.9|186816.9|186905.8|186815.8|186906.9|186816.9|186905.5|186815.5|6
1735821250000|2025-01-02 12:34:10|186906.2|186816.2|186896.9|186806.9|186906.2|186816.2|186896.9|186806.9|9
1735821260000|2025-01-02 12:34:20|186897.4|186807.4|186905.2|186815.2|186905.2|186815.2|186897.4|186807.4|4
1735821270000|2025-01-02 12:34:30|186905.4|186815.4|186914.8|186824.8|186917.2|186827.2|186905.3|186815.3|18
1735821280000|2025-01-02 12:34:40|186915.2|186825.2|186923.5|186833.5|186923.5|186833.5|186912.8|186822.8|11
1735821290000|2025-01-02 12:34:50|186928.6|186838.6|186927.6|186837.6|186929|186839|186927|186837|7
1735821310000|2025-01-02 12:35:10|186927.4|186837.4|186930.1|186840.1|186930.1|186840.1|186927|186837|4
1735821320000|2025-01-02 12:35:20|186932.6|186842.6|186924.6|186834.6|186932.7|186842.7|186924.6|186834.6|11
1735821330000|2025-01-02 12:35:30|186924.8|186834.8|186924.8|186834.8|186924.8|186834.8|186924.8|186834.8|1
1735821350000|2025-01-02 12:35:50|186924.6|186834.6|186925.6|186835.6|186925.6|186835.6|186924.6|186834.6|2
1735821360000|2025-01-02 12:36:00|186924.2|186834.2|186919.8|186829.8|186924.2|186834.2|186905.8|186815.8|9
1735821370000|2025-01-02 12:36:10|186923.2|186833.2|186903.2|186813.2|186923.2|186833.2|186902.8|186812.8|16
1735821380000|2025-01-02 12:36:20|186903.4|186813.4|186899|186809|186903.4|186813.4|186899|186809|5
1735821390000|2025-01-02 12:36:30|186900.6|186810.6|186875.7|186785.7|186900.6|186810.6|186869.3|186779.3|20
1735821400000|2025-01-02 12:36:40|186875.5|186785.5|186876.9|186786.9|186876.9|186786.9|186873.7|186783.7|6
1735821410000|2025-01-02 12:36:50|186877.5|186787.5|186877.1|186787.1|186880.5|186790.5|186877.1|186787.1|13
1735821420000|2025-01-02 12:37:00|186876.3|186786.3|186872.8|186782.8|186876.3|186786.3|186872.6|186782.6|12
1735821430000|2025-01-02 12:37:10|186873|186783|186874.4|186784.4|186876.8|186786.8|186873|186783|9
1735821440000|2025-01-02 12:37:20|186877.1|186787.1|186923.4|186793.4|186923.4|186793.4|186877.1|186767.4|11
1735821450000|2025-01-02 12:37:30|186923.7|186793.7|186940.9|186810.9|186940.9|186810.9|186923.7|186793.7|8
1735821460000|2025-01-02 12:37:40|186939.7|186809.7|186954.1|186824.1|186954.7|186824.7|186939.7|186809.7|20
1735821470000|2025-01-02 12:37:50|186954.7|186824.7|186956.8|186826.8|186956.8|186826.8|186954.7|186824.7|4
1735821480000|2025-01-02 12:38:00|186956.4|186826.4|186955.6|186825.6|186956.6|186826.6|186954.7|186824.7|10
1735821490000|2025-01-02 12:38:10|186955.2|186825.2|186959.7|186829.7|186963.5|186833.5|186955.2|186825.2|9
1735821500000|2025-01-02 12:38:20|186959.3|186829.3|186958.5|186828.5|186959.3|186829.3|186955.4|186825.4|13
1735821510000|2025-01-02 12:38:30|186957.8|186827.8|187010.3|186880.3|187010.3|186880.3|186957.8|186827.8|10
1735821520000|2025-01-02 12:38:40|187012.3|186882.3|187035.3|186905.3|187035.3|186905.3|187012.3|186882.3|15
1735821530000|2025-01-02 12:38:50|187035.5|186905.5|187034.2|186904.2|187037.2|186907.2|187034.2|186904.2|14
1735821540000|2025-01-02 12:39:00|187033.5|186903.5|187042.8|186912.8|187043.8|186913.8|187033.1|186903.1|11
1735821550000|2025-01-02 12:39:10|187044.2|186914.2|187095.4|186965.4|187099.3|186969.3|187044.2|186914.2|12
1735821560000|2025-01-02 12:39:20|187095.6|186965.6|187095|186965|187095.6|186965.6|187095|186965|3
1735821570000|2025-01-02 12:39:30|187063.3|186973.3|187037.6|186947.6|187063.3|186973.3|187031.3|186941.3|19
1735821580000|2025-01-02 12:39:40|187038|186948|187074|186984|187074|186984|187038|186948|9
1735821590000|2025-01-02 12:39:50|187074.2|186984.2|187070.4|186980.4|187075.9|186985.9|187066.3|186976.3|10
1735821600000|2025-01-02 12:40:00|187066.9|186976.9|187073.9|186983.9|187073.9|186983.9|187065.5|186975.5|9
1735821610000|2025-01-02 12:40:10|187077.4|186987.4|187077.4|186987.4|187077.4|186987.4|187077.4|186987.4|1
1735821620000|2025-01-02 12:40:20|187082.1|186992.1|187086.3|186996.3|187087.5|186997.5|187082.1|186992.1|10
1735821630000|2025-01-02 12:40:30|187085.8|186995.8|187085.8|186995.8|187085.8|186995.8|187085|186995|4
1735821640000|2025-01-02 12:40:40|187086.2|186996.2|187082.5|186992.5|187086.2|186996.2|187082.1|186992.1|5
1735821650000|2025-01-02 12:40:50|187082.7|186992.7|187083.1|186993.1|187083.1|186993.1|187082.7|186992.7|3
1735821660000|2025-01-02 12:41:00|187083.9|186993.9|187091.5|187001.5|187094.1|187004.1|187083.9|186993.9|8
1735821670000|2025-01-02 12:41:10|187088.7|186998.7|187073.6|186983.6|187088.7|186998.7|187073.6|186983.6|7
1735821680000|2025-01-02 12:41:20|187009.8|186919.8|187023.2|186893.2|187028.2|186919.8|187009.8|186893|13
1735821690000|2025-01-02 12:41:30|187022.6|186892.6|187026.2|186896.2|187030|186900|187020.2|186890.2|19
1735821700000|2025-01-02 12:41:40|187031.3|186901.3|187021.4|186891.4|187031.7|186901.7|187021.2|186891.2|9
1735821710000|2025-01-02 12:41:50|187023|186893|187031|186901|187031|186901|187022.4|186892.4|11
1735821720000|2025-01-02 12:42:00|187030|186900|187033.2|186903.2|187035.5|186905.5|187022.8|186892.8|17
1735821730000|2025-01-02 12:42:10|187033.8|186903.8|187032.5|186902.5|187036.1|186906.1|187031.6|186901.6|20
1735821740000|2025-01-02 12:42:20|187033.5|186903.5|186997.4|186907.4|187033.5|186913.9|186997.2|186902.4|16
1735821750000|2025-01-02 12:42:30|186997.6|186907.6|187001.7|186911.7|187001.7|186911.7|186997.6|186907.6|7
1735821760000|2025-01-02 12:42:40|187002.5|186912.5|186976.8|186886.8|187004.3|186914.3|186975.7|186885.7|14
1735821770000|2025-01-02 12:42:50|186977|186887|186986.3|186896.3|186986.3|186896.3|186974.8|186884.8|8
1735821780000|2025-01-02 12:43:00|186985.9|186895.9|186992.4|186902.4|186992.4|186902.4|186981|186891|10
1735821790000|2025-01-02 12:43:10|186992.6|186902.6|186994|186904|187003|186913|186991.4|186901.4|13
1735821800000|2025-01-02 12:43:20|186994.2|186904.2|186997.8|186907.8|186999.8|186909.8|186992.4|186902.4|14
1735821810000|2025-01-02 12:43:30|186997.1|186907.1|186988.4|186898.4|186997.1|186907.1|186986.7|186896.7|10
1735821820000|2025-01-02 12:43:40|186988.6|186898.6|187010.5|186920.5|187010.7|186920.7|186988.6|186898.6|15
1735821830000|2025-01-02 12:43:50|187010.9|186920.9|187022.3|186932.3|187022.4|186932.4|187010.9|186920.9|12
1735821840000|2025-01-02 12:44:00|187022.7|186932.7|187022.1|186932.1|187022.7|186932.7|187004.2|186914.2|19
1735821850000|2025-01-02 12:44:10|187021.7|186931.7|187008|186918|187021.7|186931.7|187004.4|186914.4|12
1735821860000|2025-01-02 12:44:20|187003.8|186913.8|187002.9|186912.9|187003.8|186913.8|187001.1|186911.1|5
1735821870000|2025-01-02 12:44:30|187003|186913|187003|186913|187003|186913|187003|186913|1
1735821880000|2025-01-02 12:44:40|187022.7|186892.7|187025.4|186895.4|187029.8|186899.8|187022.7|186892.7|5
1735821890000|2025-01-02 12:44:50|187025.9|186895.9|187023.8|186893.8|187027.2|186897.2|187023.3|186893.3|7
1735821900000|2025-01-02 12:45:00|187024.6|186894.6|187025.9|186895.9|187025.9|186895.9|187024.6|186894.6|10
1735821910000|2025-01-02 12:45:10|187032.5|186902.5|187039.4|186909.4|187039.4|186909.4|187032.5|186902.5|14
1735821920000|2025-01-02 12:45:20|187039.1|186909.1|187037.9|186907.9|187039.1|186909.1|187037.9|186907.9|3
1735821930000|2025-01-02 12:45:30|187031.7|186901.7|187030.2|186900.2|187031.7|186901.7|187030.2|186900.2|6
1735821940000|2025-01-02 12:45:40|187030.8|186900.8|187030.4|186900.4|187049.7|186919.7|187030.4|186900.4|15
1735821950000|2025-01-02 12:45:50|187024.3|186894.3|187014.2|186884.2|187026.7|186896.7|187002.3|186872.3|18
1735821960000|2025-01-02 12:46:00|187045.5|186915.5|187036.1|186906.1|187045.5|186915.5|187029.8|186899.8|11
1735821970000|2025-01-02 12:46:10|187043.9|186913.9|187047.7|186917.7|187048.9|186918.9|187043.9|186913.9|9
1735821980000|2025-01-02 12:46:20|187045.5|186915.5|187040.3|186910.3|187045.5|186915.5|187040.3|186910.3|4
1735821990000|2025-01-02 12:46:30|187040.7|186910.7|187045.6|186915.6|187045.6|186915.6|187038.9|186908.9|7
1735822000000|2025-01-02 12:46:40|187046.2|186916.2|187047.9|186917.9|187049.3|186919.3|187046.2|186916.2|9
1735822010000|2025-01-02 12:46:50|187048.9|186918.9|187049.8|186919.8|187050.3|186920.3|187048.9|186918.9|5
1735822020000|2025-01-02 12:47:00|187050.3|186920.3|187112.4|186982.4|187112.4|186982.4|187050.3|186920.3|20
1735822030000|2025-01-02 12:47:10|187112.7|186982.7|187109.4|186979.4|187112.9|186982.9|187109.4|186979.4|6
1735822040000|2025-01-02 12:47:20|187110.1|186980.1|187121|186991|187121|186991|187110.1|186980.1|9
1735822050000|2025-01-02 12:47:30|187116.4|186986.4|187115.5|186985.5|187116.4|186986.4|187115.2|186985.2|6
1735822060000|2025-01-02 12:47:40|187115.7|186985.7|187120|186990|187120.4|186990.4|187114.8|186984.8|10
1735822070000|2025-01-02 12:47:50|187120.5|186990.5|187125.8|186995.8|187125.8|186995.8|187120.1|186990.1|13
1735822080000|2025-01-02 12:48:00|187126|186996|187118.6|186988.6|187127.5|186997.5|187118.6|186988.6|9
1735822090000|2025-01-02 12:48:10|187117.8|186987.8|187110.1|186980.1|187117.8|186987.8|187109.3|186979.3|10
1735822100000|2025-01-02 12:48:20|187110|186980|187115.7|186985.7|187115.7|186985.7|187110|186980|5
1735822120000|2025-01-02 12:48:40|187119.3|186989.3|187059.1|186929.1|187120|186990|187059.1|186929.1|11
1735822130000|2025-01-02 12:48:50|187059.8|186929.8|187068.3|186938.3|187068.5|186938.5|187057.6|186927.6|13
1735822140000|2025-01-02 12:49:00|187075.2|186945.2|187097.6|186967.6|187097.6|186967.6|187074.7|186944.7|17
1735822150000|2025-01-02 12:49:10|187098|186968|187090.8|186960.8|187100.3|186970.3|187086.3|186956.3|16
1735822160000|2025-01-02 12:49:20|187090.3|186960.3|187103.7|186973.7|187103.7|186973.7|187090.3|186960.3|18
1735822170000|2025-01-02 12:49:30|187106.1|186976.1|187101.7|186971.7|187106.1|186976.1|187101.7|186971.7|3
1735822180000|2025-01-02 12:49:40|187099.8|186969.8|187097.5|186967.5|187103.3|186973.3|187091.5|186961.5|14
1735822190000|2025-01-02 12:49:50|187098.2|186968.2|187103.7|186973.7|187103.7|186973.7|187098.2|186968.2|4
1735822200000|2025-01-02 12:50:00|187102.9|186972.9|187108.2|186978.2|187109.7|186979.7|187102|186972|13
1735822210000|2025-01-02 12:50:10|187110.5|186980.5|187110.1|186980.1|187111.5|186981.5|187109.3|186979.3|9
1735822220000|2025-01-02 12:50:20|187115.6|186985.6|187115.8|186985.8|187115.8|186985.8|187115.6|186985.6|2
1735822230000|2025-01-02 12:50:30|187116.1|186986.1|187116.1|186986.1|187116.1|186986.1|187116.1|186986.1|1
1735822240000|2025-01-02 12:50:40|187116.3|186986.3|187117.1|186987.1|187118.6|186988.6|187116.3|186986.3|9
1735822250000|2025-01-02 12:50:50|187116.6|186986.6|187117.6|186987.6|187118|186988|187114.4|186984.4|9
1735822260000|2025-01-02 12:51:00|187126.5|186996.5|187129.9|186999.9|187129.9|186999.9|187121.7|186991.7|3
1735822270000|2025-01-02 12:51:10|187130.6|187000.6|187105.5|187015.5|187151.7|187061.7|187102.6|187000.6|22
1735822280000|2025-01-02 12:51:20|187105.3|187015.3|187103.6|187013.6|187113.7|187023.7|187102.9|187012.9|12
1735822290000|2025-01-02 12:51:30|187104|187014|187111.6|187021.6|187111.8|187021.8|187104|187014|6
1735822300000|2025-01-02 12:51:40|187111.2|187021.2|187098.8|187008.8|187111.2|187021.2|187098.8|187008.8|6
1735822310000|2025-01-02 12:51:50|187101.6|187011.6|187100.8|187010.8|187101.6|187011.6|187100.8|187010.8|5
1735822320000|2025-01-02 12:52:00|187100.3|187010.3|187095.8|187005.8|187100.3|187010.3|187092.7|187002.7|5
1735822330000|2025-01-02 12:52:10|187095.4|187005.4|187092.4|187002.4|187095.4|187005.4|187089.9|186999.9|11
1735822340000|2025-01-02 12:52:20|187093.1|187003.1|187130.3|187040.3|187130.3|187040.3|187093.1|187003.1|14
1735822350000|2025-01-02 12:52:30|187151.6|187061.6|187138.7|187048.7|187156|187066|187138.1|187048.1|14
1735822360000|2025-01-02 12:52:40|187143.6|187053.6|187154.4|187064.4|187154.8|187064.8|187143.6|187053.6|13
1735822370000|2025-01-02 12:52:50|187153.5|187063.5|187127.6|187037.6|187153.5|187063.5|187127.6|187037.6|11
1735822380000|2025-01-02 12:53:00|187126.8|187036.8|187125.9|187035.9|187126.8|187036.8|187125.9|187035.9|5
1735822390000|2025-01-02 12:53:10|187127.6|187037.6|187128.5|187038.5|187128.5|187038.5|187127.6|187037.6|3
1735822400000|2025-01-02 12:53:20|187128.9|187038.9|187149|187019|187150.4|187041.1|187128.9|187019|12
1735822410000|2025-01-02 12:53:30|187152.2|187022.2|187145.3|187015.3|187152.2|187022.2|187145.3|187015.3|6
1735822420000|2025-01-02 12:53:40|187148.1|187018.1|187148.7|187018.7|187149.3|187019.3|187148.1|187018.1|4
1735822430000|2025-01-02 12:53:50|187148.5|187018.5|187119.6|186989.6|187148.5|187018.5|187119.6|186989.6|14
1735822440000|2025-01-02 12:54:00|187120|186990|187094.7|187004.7|187120|187004.9|187090.8|186984.1|13
1735822450000|2025-01-02 12:54:10|187095|187005|187093.3|187003.3|187095|187005|187093.1|187003.1|6
1735822460000|2025-01-02 12:54:20|187092.9|187002.9|187077.2|186987.2|187092.9|187002.9|187077.2|186987.2|7
1735822470000|2025-01-02 12:54:30|187076.4|186986.4|187076.6|186986.6|187076.6|186986.6|187076.4|186986.4|2
1735822480000|2025-01-02 12:54:40|187080.1|186990.1|187090.7|187000.7|187090.7|187000.7|187080.1|186990.1|2
1735822490000|2025-01-02 12:54:50|187090.3|187000.3|187090.3|187000.3|187090.3|187000.3|187090.3|187000.3|1
1735822500000|2025-01-02 12:55:00|187090.5|187000.5|187114.8|187024.8|187115.2|187025.2|187090.5|187000.5|17
1735822510000|2025-01-02 12:55:10|187117.6|187027.6|187148.4|187058.4|187148.4|187058.4|187117.6|187027.6|15
1735822520000|2025-01-02 12:55:20|187149.1|187059.1|187157.3|187067.3|187158.1|187068.1|187149.1|187059.1|8
1735822530000|2025-01-02 12:55:30|187157.9|187067.9|187152.2|187062.2|187157.9|187067.9|187152.2|187062.2|7
1735822540000|2025-01-02 12:55:40|187150.9|187060.9|187112.4|187022.4|187150.9|187060.9|187107.3|187017.3|17
1735822550000|2025-01-02 12:55:50|187113.4|187023.4|187126.8|187036.8|187126.8|187036.8|187113.4|187023.4|14
1735822560000|2025-01-02 12:56:00|187127.7|187037.7|187122.7|187032.7|187132|187042|187119.8|187029.8|25
1735822570000|2025-01-02 12:56:10|187124.3|187034.3|187022.2|186892.2|187127.3|187037.3|187015.6|186892.2|23
1735822580000|2025-01-02 12:56:20|187021.1|186891.1|187029.6|186899.6|187031|186901|187021.1|186891.1|15
1735822590000|2025-01-02 12:56:30|187028.5|186898.5|187024.6|186934.6|187035.2|186934.6|187015.1|186898.5|15
1735822600000|2025-01-02 12:56:40|187022.3|186932.3|187007.7|186917.7|187022.3|186932.3|187004|186914|16
1735822610000|2025-01-02 12:56:50|187008|186918|187028|186898|187033.6|186918|187008|186895.5|11
1735822620000|2025-01-02 12:57:00|187032|186902|187051.8|186921.8|187051.8|186921.8|187025.2|186895.2|16
1735822630000|2025-01-02 12:57:10|187052.3|186922.3|186981.5|186851.5|187058.6|186928.6|186981.5|186851.5|16
1735822640000|2025-01-02 12:57:20|186981.2|186851.2|186935.2|186805.2|186981.2|186851.2|186933.2|186803.2|25
1735822650000|2025-01-02 12:57:30|186934.4|186804.4|186959.4|186829.4|186960.9|186830.9|186934.4|186804.4|23
1735822660000|2025-01-02 12:57:40|186958.2|186828.2|186937.4|186807.4|186958.2|186828.2|186933.6|186803.6|18
1735822670000|2025-01-02 12:57:50|186937.6|186807.6|186937.3|186807.3|186939|186809|186934|186804|20
1735822680000|2025-01-02 12:58:00|186940.6|186810.6|186893|186763|186940.7|186810.7|186885.3|186755.3|30
1735822690000|2025-01-02 12:58:10|186892.7|186762.7|186874.4|186744.4|186902.6|186772.6|186873.4|186743.4|22
1735822700000|2025-01-02 12:58:20|186876|186746|186885|186755|186885|186755|186875|186745|10
1735822710000|2025-01-02 12:58:30|186884.2|186754.2|186903.1|186773.1|186909.6|186779.6|186882|186752|21
1735822720000|2025-01-02 12:58:40|186901.1|186771.1|186935.7|186805.7|186945.8|186815.8|186900.7|186770.7|20
1735822730000|2025-01-02 12:58:50|186937.1|186807.1|186942|186812|186942.6|186812.6|186933.1|186803.1|23
1735822740000|2025-01-02 12:59:00|186940.6|186810.6|186954.3|186824.3|186954.3|186824.3|186940.6|186810.6|18
1735822750000|2025-01-02 12:59:10|186956.8|186826.8|186957.9|186827.9|186957.9|186827.9|186953.7|186823.7|22
1735822760000|2025-01-02 12:59:20|186958.9|186828.9|186937.4|186807.4|186958.9|186828.9|186937.4|186807.4|7
1735822770000|2025-01-02 12:59:30|186929.6|186799.6|186931.8|186801.8|186933.4|186803.4|186916|186786|22
1735822780000|2025-01-02 12:59:40|186931.2|186801.2|186930.3|186800.3|186931.9|186801.9|186924.1|186794.1|16
1735822790000|2025-01-02 12:59:50|186930.9|186800.9|186905.7|186775.7|186932.3|186802.3|186905.7|186775.7|16
1735822800000|2025-01-02 13:00:00|186901.4|186771.4|186862|186732|186901.4|186771.4|186842.2|186712.2|31
1735822810000|2025-01-02 13:00:10|186863|186733|186868.4|186738.4|186868.4|186738.4|186856.5|186726.5|19
1735822820000|2025-01-02 13:00:20|186863.7|186733.7|186869.8|186739.8|186869.8|186739.8|186862|186732|16
1735822830000|2025-01-02 13:00:30|186864.9|186734.9|186864.3|186734.3|186869.1|186739.1|186863.6|186733.6|23
1735822840000|2025-01-02 13:00:40|186864.1|186734.1|186840|186750|186867.2|186750|186838.2|186731.5|13
1735822850000|2025-01-02 13:00:50|186840.4|186750.4|186836.3|186746.3|186843.5|186753.5|186833.7|186743.7|15
1735822860000|2025-01-02 13:01:00|186836.7|186746.7|186836.9|186746.9|186839.1|186749.1|186836.7|186746.7|8
1735822870000|2025-01-02 13:01:10|186835.9|186745.9|186826.8|186736.8|186835.9|186745.9|186822.7|186732.7|19
1735822880000|2025-01-02 13:01:20|186827|186737|186835|186745|186835.5|186745.5|186827|186737|15
1735822890000|2025-01-02 13:01:30|186834.4|186744.4|186839.3|186749.3|186845.1|186755.1|186833.2|186743.2|17
1735822900000|2025-01-02 13:01:40|186838.9|186748.9|186838.2|186748.2|186845.6|186755.6|186838.2|186748.2|18
1735822910000|2025-01-02 13:01:50|186838.4|186748.4|186863.8|186773.8|186873.7|186783.7|186829.7|186739.7|25
1735822920000|2025-01-02 13:02:00|186864.6|186774.6|186898.8|186808.8|186899.2|186809.2|186864.6|186774.6|23
1735822930000|2025-01-02 13:02:10|186898.4|186808.4|186896.3|186806.3|186898.4|186808.4|186895.3|186805.3|5
1735822940000|2025-01-02 13:02:20|186896.7|186806.7|186952.1|186862.1|186964.5|186862.1|186896.7|186806.7|18
1735822950000|2025-01-02 13:02:30|186947.8|186857.8|186948.6|186858.6|186965.3|186875.3|186944|186854|30
1735822960000|2025-01-02 13:02:40|186907.6|186817.6|186873.4|186783.4|186907.6|186817.6|186873.3|186783.3|18
1735822970000|2025-01-02 13:02:50|186873.5|186783.5|186857.2|186767.2|186880.7|186790.7|186854.6|186764.6|12
1735822980000|2025-01-02 13:03:00|186862.1|186772.1|186864|186774|186864.2|186774.2|186862.1|186772.1|4
1735822990000|2025-01-02 13:03:10|186862.8|186772.8|186854|186764|186866.7|186776.7|186853.2|186763.2|20
1735823000000|2025-01-02 13:03:20|186853.4|186763.4|186847.2|186757.2|186855.6|186765.6|186847.2|186757.2|9
1735823010000|2025-01-02 13:03:30|186846.7|186756.7|186825.7|186735.7|186846.7|186756.7|186824.1|186734.1|17
1735823020000|2025-01-02 13:03:40|186826|186736|186827.9|186737.9|186830.1|186740.1|186825.5|186735.5|8
1735823030000|2025-01-02 13:03:50|186829|186739|186829.5|186739.5|186829.7|186739.7|186828.1|186738.1|8
1735823040000|2025-01-02 13:04:00|186829.3|186739.3|186844.1|186714.1|186857|186743.4|186819.8|186713.9|23
1735823050000|2025-01-02 13:04:10|186844.2|186714.2|186799.2|186669.2|186848.9|186718.9|186796.8|186666.8|13
1735823060000|2025-01-02 13:04:20|186799.3|186669.3|186786.7|186656.7|186799.3|186669.3|186786.7|186656.7|17
1735823070000|2025-01-02 13:04:30|186787.3|186657.3|186781.7|186651.7|186791.7|186661.7|186777.8|186647.8|16
1735823080000|2025-01-02 13:04:40|186781.4|186651.4|186784.9|186654.9|186785.8|186655.8|186773.6|186643.6|20
1735823090000|2025-01-02 13:04:50|186784.5|186654.5|186786|186656|186786|186656|186781.3|186651.3|11
1735823100000|2025-01-02 13:05:00|186785.6|186655.6|186767.9|186637.9|186785.6|186655.6|186766.3|186636.3|15
1735823110000|2025-01-02 13:05:10|186767.7|186637.7|186777.5|186647.5|186782|186652|186717.6|186587.6|12
1735823120000|2025-01-02 13:05:20|186782.8|186652.8|186779.4|186649.4|186782.9|186652.9|186774.1|186644.1|23
1735823130000|2025-01-02 13:05:30|186778.9|186648.9|186779|186649|186781|186651|186770.8|186640.8|24
1735823140000|2025-01-02 13:05:40|186779.5|186649.5|186784.6|186654.6|186784.7|186654.7|186776.9|186646.9|15
1735823150000|2025-01-02 13:05:50|186783.2|186653.2|186780.6|186650.6|186783.2|186653.2|186777.9|186647.9|14
1735823160000|2025-01-02 13:06:00|186774.7|186644.7|186758.3|186628.3|186774.7|186644.7|186753.7|186623.7|22
1735823170000|2025-01-02 13:06:10|186758.1|186628.1|186761.9|186631.9|186761.9|186631.9|186758.1|186628.1|12
1735823190000|2025-01-02 13:06:30|186758.1|186628.1|186775.6|186645.6|186775.6|186645.6|186756.9|186626.9|18
1735823200000|2025-01-02 13:06:40|186771.8|186641.8|186769|186639|186772.4|186642.4|186769|186639|5
1735823210000|2025-01-02 13:06:50|186768.2|186638.2|186763.1|186633.1|186771.7|186641.7|186760.3|186630.3|8
1735823220000|2025-01-02 13:07:00|186763.6|186633.6|186760.1|186630.1|186763.6|186633.6|186755.9|186625.9|15
1735823230000|2025-01-02 13:07:10|186760|186630|186782.4|186652.4|186785.2|186655.2|186714.5|186584.5|16
1735823240000|2025-01-02 13:07:20|186782.5|186652.5|186771.7|186641.7|186782.5|186652.5|186767.6|186637.6|16
1735823250000|2025-01-02 13:07:30|186769.1|186639.1|186761|186631|186773.1|186643.1|186761|186631|12
1735823260000|2025-01-02 13:07:40|186760.9|186630.9|186705.9|186615.9|186766.2|186636.2|186705.9|186592|14
1735823270000|2025-01-02 13:07:50|186710.5|186620.5|186712.6|186622.6|186712.7|186622.7|186706.5|186616.5|8
1735823280000|2025-01-02 13:08:00|186745.2|186655.2|186744.2|186654.2|186745.2|186655.2|186744.2|186654.2|3
1735823290000|2025-01-02 13:08:10|186743.4|186653.4|186762.2|186672.2|186762.2|186672.2|186743.4|186653.4|11
1735823300000|2025-01-02 13:08:20|186761.8|186671.8|186760.6|186670.6|186761.8|186671.8|186756.1|186666.1|16
1735823310000|2025-01-02 13:08:30|186758.4|186668.4|186757.5|186667.5|186758.4|186668.4|186756.7|186666.7|6
1735823320000|2025-01-02 13:08:40|186758.2|186668.2|186757|186667|186759.8|186669.8|186756.4|186666.4|12
1735823330000|2025-01-02 13:08:50|186756.4|186666.4|186754.8|186664.8|186759.7|186669.7|186753.8|186663.8|19
1735823340000|2025-01-02 13:09:00|186755.4|186665.4|186756.7|186666.7|186761.9|186671.9|186755.4|186665.4|23
1735823350000|2025-01-02 13:09:10|186756.3|186666.3|186769.3|186679.3|186769.5|186679.5|186755.1|186665.1|14
1735823360000|2025-01-02 13:09:20|186767.1|186677.1|186765.9|186675.9|186767.7|186677.7|186764.3|186674.3|10
1735823370000|2025-01-02 13:09:30|186766.5|186676.5|186769.6|186679.6|186769.6|186679.6|186765.7|186675.7|11
1735823380000|2025-01-02 13:09:40|186768.2|186678.2|186768.8|186678.8|186768.8|186678.8|186768.2|186678.2|5
1735823390000|2025-01-02 13:09:50|186769.4|186679.4|186776.9|186686.9|186776.9|186686.9|186769.4|186679.4|12
1735823400000|2025-01-02 13:10:00|186807.1|186717.1|186780.6|186690.6|186812.8|186722.8|186780.6|186690.6|20
1735823410000|2025-01-02 13:10:10|186780.2|186690.2|186781.6|186691.6|186781.6|186691.6|186778.8|186688.8|11
1735823420000|2025-01-02 13:10:20|186782.2|186692.2|186782.4|186692.4|186785|186695|186781.7|186691.7|16
1735823430000|2025-01-02 13:10:30|186778.8|186688.8|186774.6|186684.6|186818.6|186728.6|186774.6|186684.6|18
1735823440000|2025-01-02 13:10:40|186774.8|186684.8|186773.3|186683.3|186774.8|186684.8|186773.3|186683.3|5
1735823450000|2025-01-02 13:10:50|186776.2|186686.2|186815.2|186725.2|186816.6|186726.6|186774.4|186684.4|22
1735823460000|2025-01-02 13:11:00|186813.6|186723.6|186795|186705|186815.7|186725.7|186793.6|186703.6|17
1735823470000|2025-01-02 13:11:10|186794.8|186704.8|186788|186698|186794.8|186704.8|186783.1|186693.1|25
1735823480000|2025-01-02 13:11:20|186788.4|186698.4|186795.8|186705.8|186796.1|186706.1|186788.4|186698.4|20
1735823490000|2025-01-02 13:11:30|186795.6|186705.6|186796.4|186706.4|186798|186708|186795.6|186705.6|10
1735823500000|2025-01-02 13:11:40|186790.6|186700.6|186788|186698|186790.6|186700.6|186788|186698|5
1735823510000|2025-01-02 13:11:50|186787.8|186697.8|186790.2|186700.2|186790.2|186700.2|186787.8|186697.8|5
1735823520000|2025-01-02 13:12:00|186789.8|186699.8|186791.7|186701.7|186791.7|186701.7|186786.1|186696.1|12
1735823530000|2025-01-02 13:12:10|186795.3|186705.3|186817.8|186727.8|186818.4|186728.4|186795.3|186705.3|14
1735823540000|2025-01-02 13:12:20|186817|186727|186790.6|186700.6|186825.3|186735.3|186783.1|186693.1|24
1735823550000|2025-01-02 13:12:30|186790.8|186700.8|186792.1|186702.1|186799.3|186709.3|186782.9|186692.9|19
1735823560000|2025-01-02 13:12:40|186791.5|186701.5|186792.7|186702.7|186797.1|186707.1|186791.5|186701.5|9
1735823570000|2025-01-02 13:12:50|186792.9|186702.9|186796.8|186706.8|186797.3|186707.3|186792.9|186702.9|13
1735823580000|2025-01-02 13:13:00|186796.6|186706.6|186809.4|186719.4|186809.4|186719.4|186796.6|186706.6|13
1735823590000|2025-01-02 13:13:10|186809.2|186719.2|186795.4|186705.4|186809.2|186719.2|186794.7|186704.7|13
1735823600000|2025-01-02 13:13:20|186792.4|186702.4|186794|186704|186794|186704|186783.6|186693.6|17
1735823610000|2025-01-02 13:13:30|186793.6|186703.6|186782.4|186692.4|186814|186724|186782|186692|15
1735823620000|2025-01-02 13:13:40|186782.6|186692.6|186780|186690|186782.6|186692.6|186779.2|186689.2|13
1735823630000|2025-01-02 13:13:50|186780.8|186690.8|186780.6|186690.6|186780.8|186690.8|186779.6|186689.6|10
1735823640000|2025-01-02 13:14:00|186780.4|186690.4|186780|186690|186780.6|186690.6|186779|186689|11
1735823650000|2025-01-02 13:14:10|186780.4|186690.4|186808|186718|186808.7|186718.7|186780.4|186690.4|20
1735823660000|2025-01-02 13:14:20|186808.8|186718.8|186805.2|186715.2|186810.8|186720.8|186805|186715|20
1735823670000|2025-01-02 13:14:30|186806.6|186716.6|186806|186716|186806.6|186716.6|186804.2|186714.2|18
1735823680000|2025-01-02 13:14:40|186806.6|186716.6|186788.2|186698.2|186806.8|186716.8|186784.8|186694.8|19
1735823690000|2025-01-02 13:14:50|186785.8|186695.8|186784.1|186694.1|186790.9|186700.9|186784.1|186694.1|10
1735823700000|2025-01-02 13:15:00|186784.3|186694.3|186788.8|186698.8|186793.2|186703.2|186781.6|186691.6|11
1735823710000|2025-01-02 13:15:10|186788.2|186698.2|186783.2|186693.2|186788.2|186698.2|186783.2|186693.2|11
1735823720000|2025-01-02 13:15:20|186785.5|186695.5|186783.9|186693.9|186785.5|186695.5|186783.2|186693.2|7
1735823730000|2025-01-02 13:15:30|186783.7|186693.7|186783.4|186693.4|186783.7|186693.7|186782.9|186692.9|4
1735823740000|2025-01-02 13:15:40|186784.4|186694.4|186787.4|186697.4|186798.9|186708.9|186783.8|186693.8|10
1735823750000|2025-01-02 13:15:50|186787.7|186697.7|186787.1|186697.1|186789.5|186699.5|186787.1|186697.1|9
1735823760000|2025-01-02 13:16:00|186787.7|186697.7|186791.1|186701.1|186792.3|186702.3|186782.4|186692.4|19
1735823770000|2025-01-02 13:16:10|186791.9|186701.9|186788.4|186698.4|186792|186702|186785.6|186695.6|16
1735823780000|2025-01-02 13:16:20|186786.1|186696.1|186786.1|186696.1|186787.3|186697.3|186786.1|186696.1|4
1735823790000|2025-01-02 13:16:30|186786.5|186696.5|186794|186704|186807.6|186717.6|186786.5|186696.5|23
1735823800000|2025-01-02 13:16:40|186790.6|186700.6|186783.2|186693.2|186790.6|186700.6|186782.2|186692.2|12
1735823810000|2025-01-02 13:16:50|186783|186693|186785.7|186695.7|186787.3|186697.3|186783|186693|12
1735823820000|2025-01-02 13:17:00|186785.3|186695.3|186785.9|186695.9|186787.1|186697.1|186785.1|186695.1|5
1735823830000|2025-01-02 13:17:10|186786.1|186696.1|186786.5|186696.5|186786.5|186696.5|186786.1|186696.1|3
1735823840000|2025-01-02 13:17:20|186786.1|186696.1|186785.8|186695.8|186786.5|186696.5|186785.8|186695.8|5
1735823850000|2025-01-02 13:17:30|186784|186694|186815.1|186685.1|186815.1|186696.7|186784|186676.8|9
1735823860000|2025-01-02 13:17:40|186815|186685|186832.7|186702.7|186832.7|186702.7|186811.6|186681.6|13
1735823870000|2025-01-02 13:17:50|186831.8|186701.8|186811|186681|186832.8|186702.8|186811|186681|13
1735823880000|2025-01-02 13:18:00|186806.3|186676.3|186804.6|186674.6|186806.6|186676.6|186804.6|186674.6|8
1735823890000|2025-01-02 13:18:10|186804.7|186674.7|186804.9|186674.9|186805.2|186675.2|186802|186672|5
1735823900000|2025-01-02 13:18:20|186801.7|186671.7|186803.6|186673.6|186803.6|186673.6|186800.7|186670.7|4
1735823910000|2025-01-02 13:18:30|186799.8|186669.8|186804.1|186674.1|186804.1|186674.1|186799.8|186669.8|6
1735823920000|2025-01-02 13:18:40|186804.6|186674.6|186808.4|186678.4|186808.4|186678.4|186804.1|186674.1|4
1735823930000|2025-01-02 13:18:50|186808.8|186678.8|186827.8|186697.8|186827.8|186697.8|186808.8|186678.8|4
1735823940000|2025-01-02 13:19:00|186827.7|186697.7|186828.3|186698.3|186828.3|186698.3|186825.6|186695.6|10
1735823950000|2025-01-02 13:19:10|186826.9|186696.9|186808.4|186678.4|186826.9|186696.9|186808.4|186678.4|12
1735823960000|2025-01-02 13:19:20|186808.3|186678.3|186806.4|186676.4|186808.3|186678.3|186806.4|186676.4|6
1735823970000|2025-01-02 13:19:30|186806.3|186676.3|186807|186677|186807.1|186677.1|186806.2|186676.2|4
1735823990000|2025-01-02 13:19:50|186806.4|186676.4|186809.2|186679.2|186809.2|186679.2|186806.3|186676.3|5
1735824000000|2025-01-02 13:20:00|186812.7|186682.7|186849.9|186719.9|186852.8|186722.8|186812.7|186682.7|15
1735824010000|2025-01-02 13:20:10|186848.8|186718.8|186855.5|186725.5|186856|186726|186847.9|186717.9|15
1735824020000|2025-01-02 13:20:20|186856.5|186726.5|186875.2|186745.2|186875.6|186745.6|186856.5|186726.5|14
1735824030000|2025-01-02 13:20:30|186855.8|186765.8|186855.8|186765.8|186857|186767|186853.9|186763.9|5
1735824040000|2025-01-02 13:20:40|186855.6|186765.6|186857|186767|186857|186767|186848.3|186758.3|18
1735824050000|2025-01-02 13:20:50|186875.2|186745.2|186877.6|186747.6|186877.6|186747.6|186875.2|186745.2|7
1735824060000|2025-01-02 13:21:00|186877.4|186747.4|186868.6|186738.6|186877.4|186747.4|186867.9|186737.9|18
1735824070000|2025-01-02 13:21:10|186868.1|186738.1|186864.6|186734.6|186868.1|186738.1|186863.5|186733.5|8
1735824080000|2025-01-02 13:21:20|186864.5|186734.5|186866.3|186736.3|186867|186737|186863.8|186733.8|12
1735824090000|2025-01-02 13:21:30|186865.3|186735.3|186858.6|186728.6|186866|186736|186858.6|186728.6|11
1735824100000|2025-01-02 13:21:40|186855.2|186725.2|186835.5|186705.5|186865|186735|186829|186699|19
1735824110000|2025-01-02 13:21:50|186860.5|186730.5|186862.3|186732.3|186865.7|186735.7|186860|186730|13
1735824120000|2025-01-02 13:22:00|186861.9|186731.9|186862.6|186732.6|186862.6|186732.6|186861.3|186731.3|11
1735824130000|2025-01-02 13:22:10|186865.7|186735.7|186867.6|186737.6|186868|186738|186864.5|186734.5|7
1735824140000|2025-01-02 13:22:20|186867.7|186737.7|186862.7|186732.7|186867.9|186737.9|186862.7|186732.7|8
1735824150000|2025-01-02 13:22:30|186862.6|186732.6|186853.9|186723.9|186862.6|186732.6|186853.9|186723.9|9
1735824160000|2025-01-02 13:22:40|186853.3|186723.3|186848.4|186718.4|186853.3|186723.3|186843.5|186713.5|7
1735824170000|2025-01-02 13:22:50|186849.6|186719.6|186849.5|186719.5|186850.2|186720.2|186849.5|186719.5|6
1735824180000|2025-01-02 13:23:00|186849|186719|186843.7|186713.7|186849|186719|186841|186711|7
1735824190000|2025-01-02 13:23:10|186844|186714|186851.7|186721.7|186851.7|186721.7|186844|186714|9
1735824200000|2025-01-02 13:23:20|186851|186721|186850.4|186720.4|186851|186721|186850.4|186720.4|4
1735824210000|2025-01-02 13:23:30|186849.5|186719.5|186858.9|186728.9|186858.9|186728.9|186849.5|186719.5|11
1735824220000|2025-01-02 13:23:40|186858.6|186728.6|186861.4|186731.4|186861.6|186731.6|186855.6|186725.6|7
1735824230000|2025-01-02 13:23:50|186858.3|186728.3|186858.2|186728.2|186858.3|186728.3|186856.9|186726.9|11
1735824240000|2025-01-02 13:24:00|186858.1|186728.1|186857.7|186727.7|186858.1|186728.1|186857.7|186727.7|4
1735824250000|2025-01-02 13:24:10|186857.6|186727.6|186841.4|186711.4|186857.6|186727.6|186840.8|186710.8|17
1735824260000|2025-01-02 13:24:20|186846.4|186716.4|186839.9|186709.9|186847.2|186717.2|186839.9|186709.9|8
1735824270000|2025-01-02 13:24:30|186849.4|186719.4|186856.7|186726.7|186856.7|186726.7|186849.4|186719.4|8
1735824280000|2025-01-02 13:24:40|186856.5|186726.5|186855.8|186725.8|186856.5|186726.5|186854.5|186724.5|4
1735824290000|2025-01-02 13:24:50|186856.4|186726.4|186854|186724|186856.8|186726.8|186854|186724|12
1735824300000|2025-01-02 13:25:00|186881.6|186751.6|186918|186788|186927.2|186797.2|186881.6|186751.6|18
1735824310000|2025-01-02 13:25:10|186915.9|186785.9|186921|186791|186927.7|186797.7|186915.9|186785.9|19
1735824320000|2025-01-02 13:25:20|186920.8|186790.8|186907|186817|186924.1|186820.2|186907|186790.8|11
1735824330000|2025-01-02 13:25:30|186904.6|186814.6|186898.4|186808.4|186912|186822|186898.4|186808.4|10
1735824340000|2025-01-02 13:25:40|186896|186806|186913.3|186823.3|186913.3|186823.3|186896|186806|4
1735824350000|2025-01-02 13:25:50|186909.8|186819.8|186908.9|186818.9|186914.6|186824.6|186908.9|186818.9|7
1735824360000|2025-01-02 13:26:00|186908|186818|186927.8|186837.8|186927.8|186837.8|186900|186810|14
1735824370000|2025-01-02 13:26:10|186929|186839|186934.3|186844.3|186942.3|186852.3|186929|186839|14
1735824380000|2025-01-02 13:26:20|186933.7|186843.7|186944.3|186854.3|186946.4|186856.4|186933.7|186843.7|12
1735824390000|2025-01-02 13:26:30|186949.9|186859.9|186927.2|186837.2|186978.8|186888.8|186924.9|186834.9|15
1735824400000|2025-01-02 13:26:40|186927.8|186837.8|186930.7|186840.7|186930.7|186840.7|186926.5|186836.5|10
1735824410000|2025-01-02 13:26:50|186929.9|186839.9|186928.4|186838.4|186930.8|186840.8|186926.4|186836.4|12
1735824420000|2025-01-02 13:27:00|186931.6|186841.6|186928.7|186838.7|186931.6|186841.6|186927.7|186837.7|6
1735824430000|2025-01-02 13:27:10|186930.9|186840.9|186928.7|186838.7|186932.5|186842.5|186928.2|186838.2|11
1735824440000|2025-01-02 13:27:20|186929.3|186839.3|186934.3|186844.3|186934.3|186844.3|186928.2|186838.2|6
1735824450000|2025-01-02 13:27:30|186935.7|186845.7|186934.1|186844.1|186935.7|186845.7|186934.1|186844.1|3
1735824460000|2025-01-02 13:27:40|186936.1|186846.1|186932.5|186842.5|186936.3|186846.3|186932.5|186842.5|9
1735824470000|2025-01-02 13:27:50|186932.9|186842.9|186951.1|186821.1|186956.5|186845.5|186932.9|186820.1|8
1735824480000|2025-01-02 13:28:00|186951.4|186821.4|186951.8|186821.8|186951.8|186821.8|186950.7|186820.7|17
1735824490000|2025-01-02 13:28:10|186952.1|186822.1|186951.2|186821.2|186955.4|186825.4|186950.4|186820.4|11
1735824500000|2025-01-02 13:28:20|186954.5|186824.5|186955.1|186825.1|186956|186826|186954.4|186824.4|12
1735824510000|2025-01-02 13:28:30|186954.9|186824.9|186950.6|186820.6|186954.9|186824.9|186950.3|186820.3|14
1735824520000|2025-01-02 13:28:40|186948.9|186818.9|186948.8|186818.8|186948.9|186818.9|186948.7|186818.7|5
1735824530000|2025-01-02 13:28:50|186948.7|186818.7|186944.6|186814.6|186948.8|186818.8|186940.3|186810.3|13
1735824540000|2025-01-02 13:29:00|186946.5|186816.5|186942.6|186812.6|186946.5|186816.5|186941.6|186811.6|14
1735824550000|2025-01-02 13:29:10|186942.5|186812.5|186944.1|186814.1|186944.1|186814.1|186942.5|186812.5|8
1735824560000|2025-01-02 13:29:20|186943.6|186813.6|186936.1|186806.1|186943.6|186813.6|186935.4|186805.4|8
1735824570000|2025-01-02 13:29:30|186936.9|186806.9|186952.9|186822.9|186953|186823|186935|186805|19
1735824580000|2025-01-02 13:29:40|186987.4|186777.8|187056.5|186714.5|187064.3|186811.3|186934.3|186706.1|28
1735824590000|2025-01-02 13:29:50|187061.6|186719.6|187060|186718|187063.7|186721.7|187020.7|186678.7|32
1735824600000|2025-01-02 13:30:00|187061.8|186719.8|187177.2|186835.2|187186.2|186844.2|187061.8|186719.8|23
1735824610000|2025-01-02 13:30:10|187176.1|186834.1|187056.1|186762.6|187219.3|186878.3|187056.1|186738.1|33
1735824620000|2025-01-02 13:30:20|187077.6|186738.2|187005.1|186727.4|187077.6|186773.4|186964.4|186685.3|33
1735824630000|2025-01-02 13:30:30|186932.7|186802.7|186963.3|186833.3|186995.2|186833.3|186932.7|186760.1|22
1735824640000|2025-01-02 13:30:40|186993.1|186777.6|186951.2|186821.2|186993.1|186822.3|186951.1|186777.6|12
1735824650000|2025-01-02 13:30:50|186952.9|186822.9|186974.6|186844.6|186974.9|186844.9|186951.4|186821.4|8
1735824660000|2025-01-02 13:31:00|186975|186845|186978.3|186848.3|186979.4|186849.4|186975|186845|8
1735824670000|2025-01-02 13:31:10|186978|186848|186990|186860|186990|186860|186970|186840|10
1735824680000|2025-01-02 13:31:20|186989.6|186859.6|186982.1|186852.1|186989.6|186859.6|186972.9|186842.9|10
1735824690000|2025-01-02 13:31:30|186982.9|186852.9|186986.5|186856.5|186995.4|186895.8|186955.4|186825.4|15
1735824700000|2025-01-02 13:31:40|186986.8|186856.8|187004.7|186874.7|187011.7|186881.7|186986.8|186856.8|15
1735824710000|2025-01-02 13:31:50|187008.3|186878.3|187004.7|186874.7|187009.1|186879.1|187002.5|186872.5|5
1735824720000|2025-01-02 13:32:00|187021.6|186891.6|187000.6|186870.6|187021.6|186891.6|187000.6|186870.6|10
1735824730000|2025-01-02 13:32:10|187000.7|186870.7|187004.8|186874.8|187004.8|186874.8|187000.7|186870.7|7
1735824740000|2025-01-02 13:32:20|187005|186875|187012|186882|187012|186882|187004.2|186874.2|10
1735824750000|2025-01-02 13:32:30|187012.1|186882.1|187030.2|186900.2|187060.7|186900.2|187011.6|186847.8|15
1735824760000|2025-01-02 13:32:40|187027|186897|187018.2|186888.2|187032.4|186902.4|187015|186885|17
1735824770000|2025-01-02 13:32:50|187018.1|186888.1|187007.9|186877.9|187031.8|186901.8|186975.5|186870.4|15
1735824780000|2025-01-02 13:33:00|187008.2|186878.2|187014.3|186884.3|187026.9|186896.9|187008.2|186878.2|33
1735824790000|2025-01-02 13:33:10|187014|186884|187009.2|186879.2|187018|186888|187009.2|186879.2|27
1735824800000|2025-01-02 13:33:20|187004.4|186874.4|186944.7|186854.7|187004.8|186874.8|186944.5|186822.3|30
1735824810000|2025-01-02 13:33:30|186956.5|186826.5|186959.5|186829.5|186962.4|186855.7|186938.3|186826.5|23
1735824820000|2025-01-02 13:33:40|186959.6|186829.6|186960.6|186830.6|186961.4|186831.4|186954.2|186824.2|18
1735824830000|2025-01-02 13:33:50|186961|186831|186949.5|186819.5|186961.1|186831.1|186946.6|186816.6|22
1735824840000|2025-01-02 13:34:00|186949.4|186819.4|186961.5|186831.5|186963.9|186833.9|186928.4|186798.4|21
1735824850000|2025-01-02 13:34:10|186958.9|186828.9|186959.8|186829.8|186961.2|186831.2|186957.4|186827.4|14
1735824860000|2025-01-02 13:34:20|186959.9|186829.9|186945.8|186855.8|186963.3|186855.8|186942|186829.8|12
1735824870000|2025-01-02 13:34:30|186946|186856|186938.3|186848.3|186946|186856|186925.7|186835.7|18
1735824880000|2025-01-02 13:34:40|186937.9|186847.9|186931.2|186841.2|186938.6|186848.6|186929.8|186839.8|23
1735824890000|2025-01-02 13:34:50|186930.8|186840.8|186887.9|186757.9|186931.6|186841.6|186862.6|186753.5|28
1735824900000|2025-01-02 13:35:00|186891.5|186761.5|186863.7|186773.7|186891.5|186778.7|186857.4|186752.7|33
1735824910000|2025-01-02 13:35:10|186865.3|186775.3|186872.8|186782.8|186880.8|186790.8|186865.3|186775.3|16
1735824920000|2025-01-02 13:35:20|186873.4|186783.4|186871.8|186781.8|186876.8|186786.8|186871.2|186781.2|11
1735824930000|2025-01-02 13:35:30|186871|186781|186862.3|186732.3|186888.7|186781|186832.5|186726.6|21
1735824940000|2025-01-02 13:35:40|186865.2|186735.2|186859.6|186729.6|186888.8|186758.8|186854.8|186724.8|34
1735824950000|2025-01-02 13:35:50|186859.5|186729.5|186921|186791|186937|186807|186857.9|186727.9|28
1735824960000|2025-01-02 13:36:00|186920.7|186790.7|186887.6|186757.6|186946.4|186816.4|186887.6|186757.6|28
1735824970000|2025-01-02 13:36:10|186887|186757|186867.4|186777.4|186891.5|186777.4|186867.4|186745.6|16
1735824980000|2025-01-02 13:36:20|186867.8|186777.8|186854.4|186764.4|186870|186780|186854.4|186764.4|17
1735824990000|2025-01-02 13:36:30|186854.6|186764.6|186890.7|186800.7|186890.7|186800.7|186854.6|186764.6|18
1735825000000|2025-01-02 13:36:40|186897|186807|186911|186821|186914.6|186824.6|186892.3|186802.3|23
1735825010000|2025-01-02 13:36:50|186913.4|186823.4|186930.8|186840.8|186936|186846|186911.2|186821.2|24
1735825020000|2025-01-02 13:37:00|186931.8|186841.8|186916.6|186826.6|186932.3|186842.3|186885.2|186795.2|29
1735825030000|2025-01-02 13:37:10|186917.1|186827.1|186917.1|186827.1|186918.3|186828.3|186916.6|186826.6|9
1735825040000|2025-01-02 13:37:20|186918.1|186828.1|186915.8|186825.8|186918.1|186828.1|186910.6|186820.6|13
1735825050000|2025-01-02 13:37:30|186916|186826|186918.1|186828.1|186918.8|186828.8|186910.7|186820.7|17
1735825060000|2025-01-02 13:37:40|186918.3|186828.3|186891.8|186801.8|186918.3|186828.3|186889.2|186799.2|13
1735825070000|2025-01-02 13:37:50|186888.5|186798.5|186884.3|186794.3|186897|186807|186884.3|186794.3|16
1735825080000|2025-01-02 13:38:00|186878.9|186788.9|186880.7|186790.7|186887|186797|186872.1|186782.1|19
1735825090000|2025-01-02 13:38:10|186880.6|186790.6|186913.8|186823.8|186918.7|186828.7|186875|186785|26
1735825100000|2025-01-02 13:38:20|186914.5|186824.5|186913.7|186823.7|186921|186831|186908|186818|18
1735825110000|2025-01-02 13:38:30|186907.1|186817.1|186869.2|186779.2|186907.1|186817.1|186866.2|186776.2|20
1735825120000|2025-01-02 13:38:40|186869.4|186779.4|186890.7|186800.7|186891.4|186801.4|186869.4|186779.4|15
1735825130000|2025-01-02 13:38:50|186890.4|186800.4|186888|186798|186890.8|186800.8|186887.5|186797.5|8
1735825140000|2025-01-02 13:39:00|186887.6|186797.6|186893.6|186803.6|186893.6|186803.6|186883.3|186793.3|9
1735825150000|2025-01-02 13:39:10|186901.1|186811.1|186927.9|186837.9|186927.9|186837.9|186900.1|186810.1|23
1735825160000|2025-01-02 13:39:20|186925.5|186835.5|186925.5|186835.5|186930.1|186840.1|186918.3|186828.3|14
1735825170000|2025-01-02 13:39:30|186924.8|186834.8|186923.5|186833.5|186933.3|186843.3|186921.7|186831.7|22
1735825180000|2025-01-02 13:39:40|186923.1|186833.1|186924|186834|186932.8|186842.8|186922.7|186832.7|19
1735825190000|2025-01-02 13:39:50|186925.4|186835.4|186934|186844|186935|186845|186924.3|186834.3|21
1735825200000|2025-01-02 13:40:00|186934.4|186844.4|186929|186839|186934.5|186844.5|186928.4|186838.4|12
1735825210000|2025-01-02 13:40:10|186928.7|186838.7|186936.2|186846.2|186937.2|186847.2|186925.2|186835.2|12
1735825220000|2025-01-02 13:40:20|186936.6|186846.6|186936.5|186846.5|186939.4|186849.4|186936.4|186846.4|15
1735825230000|2025-01-02 13:40:30|186936.1|186846.1|186930.3|186840.3|186937|186847|186930.3|186840.3|10
1735825240000|2025-01-02 13:40:40|186929.8|186839.8|186929.5|186839.5|186930.9|186840.9|186917.2|186827.2|17
1735825250000|2025-01-02 13:40:50|186929.7|186839.7|186920|186830|186931.8|186841.8|186918.6|186828.6|14
1735825260000|2025-01-02 13:41:00|186918.8|186828.8|186916.2|186826.2|186920.7|186830.7|186887.2|186797.2|19
1735825270000|2025-01-02 13:41:10|186915.2|186825.2|186918.9|186828.9|186923.1|186833.1|186915.2|186825.2|14
1735825280000|2025-01-02 13:41:20|186893.5|186803.5|186920.2|186830.2|186924.8|186834.8|186893.5|186803.5|15
1735825290000|2025-01-02 13:41:30|186919|186829|186903.8|186813.8|186919.3|186829.3|186903.8|186813.8|13
1735825300000|2025-01-02 13:41:40|186904.4|186814.4|186872.9|186742.9|186904.4|186814.4|186868.6|186738.6|25
1735825310000|2025-01-02 13:41:50|186871.7|186741.7|186851.6|186761.6|186872.9|186762.7|186849.9|186737.9|11
1735825320000|2025-01-02 13:42:00|186851.1|186761.1|186857.9|186767.9|186860.9|186770.9|186850|186760|14
1735825330000|2025-01-02 13:42:10|186857.5|186767.5|186910.7|186820.7|186911.6|186821.6|186857.5|186767.5|17
1735825340000|2025-01-02 13:42:20|186911.6|186821.6|186914.6|186824.6|186925.8|186835.8|186911.6|186821.6|11
1735825350000|2025-01-02 13:42:30|186913.2|186823.2|186911.8|186821.8|186913.2|186823.2|186909.2|186819.2|7
1735825360000|2025-01-02 13:42:40|186912.2|186822.2|186918.8|186828.8|186924.9|186834.9|186909.6|186819.6|19
1735825370000|2025-01-02 13:42:50|186919.8|186829.8|186922.5|186832.5|186922.5|186832.5|186918.4|186828.4|10
1735825380000|2025-01-02 13:43:00|186922.7|186832.7|186925.9|186835.9|186925.9|186835.9|186922.7|186832.7|3
1735825390000|2025-01-02 13:43:10|186927.9|186837.9|186923.6|186833.6|186927.9|186837.9|186920.5|186830.5|13
1735825400000|2025-01-02 13:43:20|186923.1|186833.1|186917.7|186827.7|186923.7|186833.7|186915|186825|19
1735825410000|2025-01-02 13:43:30|186918.2|186828.2|186922.1|186832.1|186923.8|186833.8|186916.7|186826.7|12
1735825420000|2025-01-02 13:43:40|186922.6|186832.6|186924.9|186834.9|186929.1|186839.1|186922.6|186832.6|11
1735825430000|2025-01-02 13:43:50|186924.7|186834.7|186918.3|186828.3|186924.7|186834.7|186917.5|186827.5|15
1735825440000|2025-01-02 13:44:00|186918.7|186828.7|186921|186831|186921.4|186831.4|186918.1|186828.1|13
1735825450000|2025-01-02 13:44:10|186921.4|186831.4|186915.1|186825.1|186921.4|186831.4|186881.1|186791.1|19
1735825460000|2025-01-02 13:44:20|186923.5|186833.5|186900.9|186810.9|186926.9|186836.9|186900.9|186810.9|22
1735825470000|2025-01-02 13:44:30|186901.5|186811.5|186890.9|186800.9|186923.7|186833.7|186890.9|186800.9|25
1735825480000|2025-01-02 13:44:40|186888.4|186798.4|186906.5|186816.5|186915.4|186825.4|186885.2|186795.2|20
1735825490000|2025-01-02 13:44:50|186905.9|186815.9|186914.2|186824.2|186914.2|186824.2|186892.4|186802.4|22
1735825500000|2025-01-02 13:45:00|186912.2|186822.2|186927.1|186837.1|186927.1|186837.1|186912.2|186822.2|26
1735825510000|2025-01-02 13:45:10|186927.7|186837.7|186928.9|186838.9|186929.3|186839.3|186927.1|186837.1|12
1735825520000|2025-01-02 13:45:20|186927.8|186837.8|186925.7|186835.7|186927.8|186837.8|186917.1|186827.1|9
1735825530000|2025-01-02 13:45:30|186925.1|186835.1|186922.8|186832.8|186925.1|186835.1|186913.1|186823.1|14
1735825540000|2025-01-02 13:45:40|186923|186833|186927.2|186837.2|186927.2|186837.2|186922.9|186832.9|8
1735825550000|2025-01-02 13:45:50|186927.6|186837.6|186930.1|186840.1|186930.7|186840.7|186927|186837|13
1735825560000|2025-01-02 13:46:00|186929.9|186839.9|186922.7|186832.7|186929.9|186839.9|186921.9|186831.9|7
1735825570000|2025-01-02 13:46:10|186922.5|186832.5|186924.7|186834.7|186924.7|186834.7|186922.5|186832.5|4
1735825580000|2025-01-02 13:46:20|186924.3|186834.3|186912.6|186822.6|186926.1|186836.1|186912.4|186822.4|10
1735825590000|2025-01-02 13:46:30|186912.4|186822.4|186892.7|186802.7|186920.8|186830.8|186889.8|186799.8|12
1735825600000|2025-01-02 13:46:40|186891.5|186801.5|186918.5|186828.5|186919.5|186829.5|186891.5|186801.5|13
1735825610000|2025-01-02 13:46:50|186919.1|186829.1|186925.2|186835.2|186925.6|186835.6|186912.3|186822.3|16
1735825620000|2025-01-02 13:47:00|186888.8|186798.8|186842.5|186752.5|186888.8|186798.8|186842.5|186752.5|13
1735825630000|2025-01-02 13:47:10|186842.7|186752.7|186842.7|186752.7|186845.7|186755.7|186839.6|186749.6|12
1735825640000|2025-01-02 13:47:20|186841.3|186751.3|186854.1|186764.1|186858|186768|186841.3|186751.3|11
1735825650000|2025-01-02 13:47:30|186851|186761|186842.2|186752.2|186851|186761|186842.2|186752.2|5
1735825660000|2025-01-02 13:47:40|186838.9|186748.9|186827.1|186737.1|186838.9|186748.9|186825.3|186735.3|17
1735825670000|2025-01-02 13:47:50|186826.3|186736.3|186786.6|186696.6|186826.3|186736.3|186786.6|186696.6|13
1735825680000|2025-01-02 13:48:00|186786.2|186696.2|186797|186707|186798.7|186708.7|186786.2|186696.2|11
1735825690000|2025-01-02 13:48:10|186798|186708|186833.3|186743.3|186833.3|186743.3|186791.5|186701.5|18
1735825700000|2025-01-02 13:48:20|186834.7|186744.7|186839|186749|186842.3|186752.3|186833.9|186743.9|5
1735825710000|2025-01-02 13:48:30|186838.8|186748.8|186840.9|186750.9|186841|186751|186838.2|186748.2|13
1735825720000|2025-01-02 13:48:40|186840.7|186750.7|186835.9|186745.9|186840.7|186750.7|186834.1|186744.1|14
1735825730000|2025-01-02 13:48:50|186836.1|186746.1|186839.4|186749.4|186839.6|186749.6|186834|186744|11
1735825740000|2025-01-02 13:49:00|186841|186751|186844.6|186754.6|186847.3|186757.3|186840.8|186750.8|9
1735825750000|2025-01-02 13:49:10|186844.2|186754.2|186962.5|186832.5|186962.6|186847.2|186844.2|186754.2|18
1735825760000|2025-01-02 13:49:20|186962.6|186832.6|186953.9|186823.9|186962.6|186832.6|186951.7|186821.7|14
1735825770000|2025-01-02 13:49:30|186936|186846|186934.1|186844.1|186942.4|186852.4|186930.2|186840.2|22
1735825780000|2025-01-02 13:49:40|186933.9|186843.9|186938.8|186848.8|186939.9|186849.9|186929.8|186839.8|17
1735825790000|2025-01-02 13:49:50|186935|186845|186941.7|186851.7|186941.7|186851.7|186933.6|186843.6|15
1735825800000|2025-01-02 13:50:00|186942|186852|186938.6|186848.6|186942|186852|186937.4|186847.4|6
1735825810000|2025-01-02 13:50:10|186938.1|186848.1|186939.9|186849.9|186943|186853|186938.1|186848.1|7
1735825820000|2025-01-02 13:50:20|186940.1|186850.1|186940.1|186850.1|186945|186855|186934.7|186844.7|15
1735825830000|2025-01-02 13:50:30|186940.3|186850.3|186931.6|186841.6|186940.3|186850.3|186928.6|186838.6|11
1735825840000|2025-01-02 13:50:40|186932.1|186842.1|186938.3|186848.3|186940|186850|186932.1|186842.1|16
1735825850000|2025-01-02 13:50:50|186938.5|186848.5|186938.5|186848.5|186938.5|186848.5|186938.5|186848.5|1
1735825860000|2025-01-02 13:51:00|186941.5|186851.5|186939.3|186849.3|186941.5|186851.5|186937.7|186847.7|7
1735825870000|2025-01-02 13:51:10|186939.5|186849.5|186952.2|186862.2|186959.7|186869.7|186938.1|186848.1|18
1735825880000|2025-01-02 13:51:20|186953.4|186863.4|186971.6|186881.6|186975.6|186885.6|186952.9|186862.9|17
1735825890000|2025-01-02 13:51:30|186971|186881|186950|186860|186971.8|186881.8|186950|186860|26
1735825900000|2025-01-02 13:51:40|186950.2|186860.2|186948.5|186858.5|186950.2|186860.2|186948.5|186858.5|9
1735825910000|2025-01-02 13:51:50|186950.7|186860.7|186952.1|186862.1|186952.5|186862.5|186950.7|186860.7|8
1735825920000|2025-01-02 13:52:00|186951.9|186861.9|186946.4|186856.4|186951.9|186861.9|186943.1|186853.1|15
1735825930000|2025-01-02 13:52:10|186946.2|186856.2|186947.8|186857.8|186949.3|186859.3|186945.4|186855.4|13
1735825940000|2025-01-02 13:52:20|186947.2|186857.2|186947.7|186857.7|186951.3|186861.3|186947|186857|12
1735825950000|2025-01-02 13:52:30|186947.3|186857.3|186953.9|186863.9|186954.5|186864.5|186947.3|186857.3|13
1735825960000|2025-01-02 13:52:40|186953.7|186863.7|186948.2|186858.2|186953.9|186863.9|186946.4|186856.4|7
1735825970000|2025-01-02 13:52:50|186948|186858|186951.8|186861.8|186951.8|186861.8|186948|186858|11
1735825980000|2025-01-02 13:53:00|186951.6|186861.6|186952.8|186862.8|186952.8|186862.8|186951.6|186861.6|6
1735825990000|2025-01-02 13:53:10|186952.5|186862.5|186949.6|186859.6|186952.5|186862.5|186949.6|186859.6|3
1735826000000|2025-01-02 13:53:20|186949.4|186859.4|186949.5|186859.5|186951.6|186861.6|186949.3|186859.3|6
1735826010000|2025-01-02 13:53:30|186949.7|186859.7|186947.3|186857.3|186950.1|186860.1|186947.3|186857.3|6
1735826020000|2025-01-02 13:53:40|186946.3|186856.3|186947.5|186857.5|186947.5|186857.5|186945.7|186855.7|9
1735826030000|2025-01-02 13:53:50|186950|186860|186950|186860|186950|186860|186950|186860|1
1735826040000|2025-01-02 13:54:00|186949.4|186859.4|186941|186851|186949.4|186859.4|186941|186851|9
1735826050000|2025-01-02 13:54:10|186940.9|186850.9|186940.5|186850.5|186940.9|186850.9|186940.1|186850.1|9
1735826060000|2025-01-02 13:54:20|186937.8|186847.8|186938.7|186848.7|186938.7|186848.7|186931.2|186841.2|17
1735826070000|2025-01-02 13:54:30|186940.1|186850.1|186944.5|186854.5|186944.5|186854.5|186940.1|186850.1|11
1735826080000|2025-01-02 13:54:40|186944.9|186854.9|186947.8|186857.8|186947.8|186857.8|186944.9|186854.9|11
1735826090000|2025-01-02 13:54:50|186950.9|186860.9|186949.1|186859.1|186954.7|186864.7|186948.9|186858.9|9
1735826100000|2025-01-02 13:55:00|186948.9|186858.9|186948|186858|186948.9|186858.9|186947.4|186857.4|7
1735826110000|2025-01-02 13:55:10|186947.8|186857.8|186939.1|186849.1|186948|186858|186937.7|186847.7|10
1735826120000|2025-01-02 13:55:20|186939.7|186849.7|186943.1|186853.1|186947.1|186857.1|186939.7|186849.7|14
1735826130000|2025-01-02 13:55:30|186942.9|186852.9|186938.9|186848.9|186945.5|186855.5|186934.6|186844.6|23
1735826140000|2025-01-02 13:55:40|186936.9|186846.9|186934.7|186844.7|186936.9|186846.9|186933.9|186843.9|24
1735826150000|2025-01-02 13:55:50|186934.9|186844.9|186934.6|186844.6|186935.1|186845.1|186932.8|186842.8|18
1735826160000|2025-01-02 13:56:00|186934|186844|186938|186848|186939.1|186849.1|186933.6|186843.6|20
1735826170000|2025-01-02 13:56:10|186938.4|186848.4|186939.2|186849.2|186941.3|186851.3|186938|186848|15
1735826180000|2025-01-02 13:56:20|186938.8|186848.8|186939.1|186849.1|186940.6|186850.6|186938.6|186848.6|11
1735826190000|2025-01-02 13:56:30|186940.1|186850.1|186939.7|186849.7|186940.3|186850.3|186939.7|186849.7|6
1735826200000|2025-01-02 13:56:40|186939.8|186849.8|186938.8|186848.8|186942.5|186852.5|186938.6|186848.6|13
1735826210000|2025-01-02 13:56:50|186938.7|186848.7|186941|186851|186942.2|186852.2|186938.7|186848.7|7
1735826220000|2025-01-02 13:57:00|186941.2|186851.2|186936.1|186846.1|186941.2|186851.2|186936.1|186846.1|5
1735826230000|2025-01-02 13:57:10|186935.9|186845.9|186939.8|186849.8|186939.8|186849.8|186933.2|186843.2|14
1735826240000|2025-01-02 13:57:20|186939|186849|186944|186854|186947.4|186857.4|186938.8|186848.8|13
1735826250000|2025-01-02 13:57:30|186943.4|186853.4|186952.4|186862.4|186955.7|186865.7|186942.4|186852.4|17
1735826260000|2025-01-02 13:57:40|186952.6|186862.6|186952.6|186862.6|186952.6|186862.6|186952.6|186862.6|1
1735826270000|2025-01-02 13:57:50|186952.1|186862.1|186946|186856|186953.7|186863.7|186946|186856|13
1735826280000|2025-01-02 13:58:00|186945.8|186855.8|186928.9|186838.9|186945.8|186855.8|186928.7|186838.7|14
1735826290000|2025-01-02 13:58:10|186962.5|186872.5|186982.6|186892.6|186983.9|186893.9|186962.5|186872.5|13
1735826300000|2025-01-02 13:58:20|186973.1|186883.1|186986|186896|187021.5|186931.5|186973.1|186883.1|11
1735826310000|2025-01-02 13:58:30|186987.5|186897.5|186982.5|186892.5|186987.7|186897.7|186982.1|186892.1|9
1735826320000|2025-01-02 13:58:40|186984.5|186894.5|186981.5|186891.5|186985.5|186895.5|186980.5|186890.5|15
1735826330000|2025-01-02 13:58:50|186982.1|186892.1|186982.4|186892.4|186983.1|186893.1|186981.6|186891.6|9
1735826340000|2025-01-02 13:59:00|186981.6|186891.6|186981.8|186891.8|186982.2|186892.2|186981.6|186891.6|8
1735826350000|2025-01-02 13:59:10|186982|186892|186981.6|186891.6|186985.9|186895.9|186980.3|186890.3|13
1735826360000|2025-01-02 13:59:20|186980.3|186890.3|186976.6|186886.6|186980.3|186890.3|186976.6|186886.6|6
1735826370000|2025-01-02 13:59:30|186972.8|186882.8|186979.5|186889.5|186979.5|186889.5|186972.8|186882.8|5
1735826380000|2025-01-02 13:59:40|186979.9|186889.9|186992.2|186902.2|187008.6|186918.6|186979.9|186889.9|19
1735826390000|2025-01-02 13:59:50|186991.2|186901.2|186984|186894|186991.2|186901.2|186980.9|186890.9|12
1735826400000|2025-01-02 14:00:00|186987.9|186897.9|186978|186888|186988.5|186898.5|186966.3|186876.3|11
1735826410000|2025-01-02 14:00:10|186978.6|186888.6|186979.1|186889.1|186979.6|186889.6|186978.6|186888.6|6
1735826420000|2025-01-02 14:00:20|186978.8|186888.8|186979.8|186889.8|186980.1|186890.1|186978.8|186888.8|6
1735826430000|2025-01-02 14:00:30|186980.8|186890.8|187020.1|186930.1|187035|186945|186980.6|186890.6|11
1735826440000|2025-01-02 14:00:40|187020.5|186930.5|187010.6|186920.6|187020.5|186930.5|187001.9|186911.9|22
1735826450000|2025-01-02 14:00:50|187011|186921|186997.1|186907.1|187011|186921|186996.7|186906.7|7
1735826460000|2025-01-02 14:01:00|186997.5|186907.5|186971.2|186881.2|186997.9|186907.9|186967.6|186877.6|10
1735826470000|2025-01-02 14:01:10|186972|186882|186997.6|186907.6|186997.6|186907.6|186966.5|186876.5|12
1735826480000|2025-01-02 14:01:20|186998|186908|187004.2|186914.2|187004.2|186914.2|186996.8|186906.8|6
1735826490000|2025-01-02 14:01:30|187006.7|186916.7|187092|186962|187092|186962|187006.7|186898.1|9
1735826500000|2025-01-02 14:01:40|187101.3|186971.3|187051.2|186921.2|187104.7|186974.7|187045.5|186915.5|31
1735826510000|2025-01-02 14:01:50|187048.9|186918.9|187059.8|186929.8|187060.7|186930.7|187048.7|186918.7|21
1735826520000|2025-01-02 14:02:00|187059.6|186929.6|187059.8|186929.8|187062.4|186932.4|187059.5|186929.5|12
1735826530000|2025-01-02 14:02:10|187059.6|186929.6|187060.4|186930.4|187060.6|186930.6|187053.3|186923.3|11
1735826540000|2025-01-02 14:02:20|187062.2|186932.2|187067|186937|187068.4|186938.4|187062.2|186932.2|16
1735826550000|2025-01-02 14:02:30|187064.3|186934.3|187061.5|186931.5|187068|186938|187061.5|186931.5|13
1735826560000|2025-01-02 14:02:40|187061.4|186931.4|187064.1|186934.1|187064.1|186934.1|187061.2|186931.2|5
1735826570000|2025-01-02 14:02:50|187063.9|186933.9|187043.7|186953.7|187064.2|186953.7|187041.6|186931.5|10
1735826580000|2025-01-02 14:03:00|187044.2|186954.2|187047|186957|187049.9|186959.9|187044.2|186954.2|3
1735826590000|2025-01-02 14:03:10|187043.9|186953.9|187053.8|186963.8|187053.8|186963.8|187043.1|186953.1|9
1735826600000|2025-01-02 14:03:20|187054|186964|187074.2|186984.2|187109.1|187019.1|187054|186964|18
1735826610000|2025-01-02 14:03:30|187113.1|187023.1|187172.1|187042.1|187199.8|187069.8|187113.1|187023.1|15
1735826620000|2025-01-02 14:03:40|187153|187023|187109.1|187019.1|187153.6|187023.6|187105.1|186996.4|28
1735826630000|2025-01-02 14:03:50|187110.1|187020.1|187205|187075|187205|187094.7|187107.1|187017.1|15
1735826640000|2025-01-02 14:04:00|187202.9|187072.9|187187.3|187097.3|187226.8|187097.9|187186.5|187072.9|19
1735826650000|2025-01-02 14:04:10|187187.1|187097.1|187217.7|187127.7|187220.1|187130.1|187185.2|187095.2|15
1735826660000|2025-01-02 14:04:20|187216.4|187126.4|187222.7|187132.7|187223.7|187133.7|187214.8|187124.8|16
1735826670000|2025-01-02 14:04:30|187222.9|187132.9|187222.6|187132.6|187222.9|187132.9|187219|187129|8
1735826680000|2025-01-02 14:04:40|187221.7|187131.7|187187.8|187097.8|187222.2|187132.2|187176|187086|17
1735826690000|2025-01-02 14:04:50|187185.1|187095.1|187116.6|187026.6|187185.1|187095.1|187116.6|187026.6|26
1735826700000|2025-01-02 14:05:00|187106.1|187016.1|187097.8|187007.8|187108.6|187018.6|187097.8|187007.8|18
1735826710000|2025-01-02 14:05:10|187102.4|187012.4|187112.6|187022.6|187115.4|187025.4|187102.4|187012.4|16
1735826720000|2025-01-02 14:05:20|187112.8|187022.8|187098.3|187008.3|187113|187023|187096.3|187006.3|19
1735826730000|2025-01-02 14:05:30|187098.7|187008.7|187075.6|186985.6|187098.7|187008.7|187075.6|186985.6|11
1735826740000|2025-01-02 14:05:40|187076.4|186986.4|187077.2|186987.2|187078.6|186988.6|187076.2|186986.2|9
1735826750000|2025-01-02 14:05:50|187076.7|186986.7|187077.9|186987.9|187080.8|186990.8|187076.3|186986.3|8
1735826760000|2025-01-02 14:06:00|187079.7|186989.7|187078.3|186988.3|187081.8|186991.8|187073.9|186983.9|12
1735826770000|2025-01-02 14:06:10|187077.5|186987.5|187074.2|186984.2|187077.5|186987.5|187073.5|186983.5|13
1735826780000|2025-01-02 14:06:20|187074.6|186984.6|187076.6|186986.6|187083.9|186993.9|187074.6|186984.6|17
1735826790000|2025-01-02 14:06:30|187077|186987|187055.1|186965.1|187077.4|186987.4|187052.9|186962.9|13
1735826800000|2025-01-02 14:06:40|187061.1|186971.1|187071.6|186981.6|187072.5|186982.5|187061.1|186971.1|12
1735826810000|2025-01-02 14:06:50|187072|186982|187062.5|186972.5|187073.2|186983.2|187051.3|186961.3|20
1735826820000|2025-01-02 14:07:00|187064.7|186974.7|187098.9|187008.9|187098.9|187008.9|187064.7|186974.7|8
1735826830000|2025-01-02 14:07:10|187098.1|187008.1|187101.4|187011.4|187112.3|187022.3|187097.9|187007.9|19
1735826840000|2025-01-02 14:07:20|187103.5|187013.5|187133.9|187043.9|187139.8|187049.8|187103.5|187013.5|22
1735826850000|2025-01-02 14:07:30|187133.7|187043.7|187122.4|187032.4|187136.2|187046.2|187122.4|187032.4|13
1735826860000|2025-01-02 14:07:40|187122.6|187032.6|187104.3|187014.3|187122.6|187032.6|187098.4|187008.4|23
1735826870000|2025-01-02 14:07:50|187097.5|187007.5|187074|186984|187097.8|187007.8|187074|186984|18
1735826880000|2025-01-02 14:08:00|187076.8|186986.8|187081.5|186991.5|187082.2|186992.2|187074.4|186984.4|13
1735826890000|2025-01-02 14:08:10|187077.2|186987.2|187083.5|186993.5|187083.5|186993.5|187074.4|186984.4|14
1735826900000|2025-01-02 14:08:20|187083.1|186993.1|187118.6|187028.6|187119.2|187029.2|187082.9|186992.9|19
1735826910000|2025-01-02 14:08:30|187118.2|187028.2|187118.9|187028.9|187122.6|187032.6|187115.8|187025.8|12
1735826920000|2025-01-02 14:08:40|187118.5|187028.5|187113.4|187023.4|187118.5|187028.5|187113.4|187023.4|6
1735826930000|2025-01-02 14:08:50|187115.4|187025.4|187109.5|187019.5|187115.6|187025.6|187107.7|187017.7|15
1735826940000|2025-01-02 14:09:00|187109.1|187019.1|187109.1|187019.1|187111.4|187021.4|187106.4|187016.4|15
1735826950000|2025-01-02 14:09:10|187110.3|187020.3|187110.7|187020.7|187110.7|187020.7|187109.1|187019.1|7
1735826960000|2025-01-02 14:09:20|187110.5|187020.5|187087.2|186997.2|187110.5|187020.5|187087.2|186997.2|19
1735826970000|2025-01-02 14:09:30|187086|186996|187054.5|186964.5|187086|186996|187051.2|186961.2|18
1735826980000|2025-01-02 14:09:40|187053.7|186963.7|187050.3|186960.3|187055.1|186965.1|187050.3|186960.3|11
1735826990000|2025-01-02 14:09:50|187051.2|186961.2|187047.3|186957.3|187051.8|186961.8|187045.6|186955.6|8
1735827000000|2025-01-02 14:10:00|187046.9|186956.9|187032.4|186942.4|187046.9|186956.9|187002.1|186912.1|16
1735827010000|2025-01-02 14:10:10|187032.2|186942.2|187034.9|186944.9|187038.5|186948.5|187030.1|186940.1|22
1735827020000|2025-01-02 14:10:20|187035.1|186945.1|187047.4|186957.4|187047.6|186957.6|187035.1|186945.1|15
1735827030000|2025-01-02 14:10:30|187054.2|186964.2|187031.4|186941.4|187055|186965|187031.4|186941.4|20
1735827040000|2025-01-02 14:10:40|187031.8|186941.8|187047.4|186957.4|187051.1|186961.1|187031.8|186941.8|19
1735827050000|2025-01-02 14:10:50|187047.2|186957.2|187047.5|186957.5|187047.9|186957.9|187045.1|186955.1|8
1735827060000|2025-01-02 14:11:00|187047.7|186957.7|187040.9|186950.9|187047.7|186957.7|187035.3|186945.3|19
1735827070000|2025-01-02 14:11:10|187040.5|186950.5|187053.7|186963.7|187053.7|186963.7|187040.5|186950.5|10
1735827080000|2025-01-02 14:11:20|187050.6|186960.6|187051.9|186961.9|187052.9|186962.9|187050.6|186960.6|8
1735827090000|2025-01-02 14:11:30|187052.3|186962.3|187051.7|186961.7|187058.3|186968.3|187050.5|186960.5|10
1735827100000|2025-01-02 14:11:40|187049.3|186959.3|187048.2|186958.2|187049.3|186959.3|187045.1|186955.1|8
1735827110000|2025-01-02 14:11:50|187048|186958|187048.4|186958.4|187048.4|186958.4|187047.4|186957.4|4
1735827120000|2025-01-02 14:12:00|187048.5|186958.5|187049.1|186959.1|187049.1|186959.1|187048.5|186958.5|3
1735827130000|2025-01-02 14:12:10|187048.9|186958.9|187051.3|186961.3|187051.3|186961.3|187048.9|186958.9|4
1735827140000|2025-01-02 14:12:20|187050.7|186960.7|187053|186963|187053.3|186963.3|187050.7|186960.7|3
1735827150000|2025-01-02 14:12:30|187052.7|186962.7|187052.2|186962.2|187052.7|186962.7|187052|186962|3
1735827160000|2025-01-02 14:12:40|187052|186962|187049.8|186959.8|187052.4|186962.4|187048.4|186958.4|10
1735827170000|2025-01-02 14:12:50|187049.6|186959.6|187056.1|186966.1|187056.1|186966.1|187048.2|186958.2|12
1735827180000|2025-01-02 14:13:00|187055.9|186965.9|187051.8|186961.8|187055.9|186965.9|187051.8|186961.8|5
1735827190000|2025-01-02 14:13:10|187051.6|186961.6|187045.1|186955.1|187051.6|186961.6|187041.1|186951.1|12
1735827200000|2025-01-02 14:13:20|187045.7|186955.7|187049.8|186959.8|187051.6|186961.6|187045.7|186955.7|16
1735827210000|2025-01-02 14:13:30|187049.6|186959.6|187023.8|186933.8|187049.6|186959.6|187023.8|186933.8|14
1735827220000|2025-01-02 14:13:40|187023.4|186933.4|187002.6|186912.6|187023.4|186933.4|186995.4|186905.4|18
1735827230000|2025-01-02 14:13:50|187002.4|186912.4|186997.5|186907.5|187002.6|186912.6|186997.5|186907.5|12
1735827240000|2025-01-02 14:14:00|186995.3|186905.3|187004.6|186914.6|187005.6|186915.6|186995.3|186905.3|14
1735827250000|2025-01-02 14:14:10|187004.4|186914.4|186989|186899|187004.4|186914.4|186985.4|186895.4|18
1735827260000|2025-01-02 14:14:20|186987.5|186897.5|186982.7|186892.7|186987.9|186897.9|186971.9|186881.9|14
1735827270000|2025-01-02 14:14:30|186982.5|186892.5|186999.1|186909.1|187003.6|186913.6|186982.5|186892.5|13
1735827280000|2025-01-02 14:14:40|186998.9|186908.9|186994.8|186904.8|186998.9|186908.9|186993.2|186903.2|9
1735827290000|2025-01-02 14:14:50|186991.3|186901.3|186997|186907|186997.2|186907.2|186989.2|186899.2|13
1735827300000|2025-01-02 14:15:00|186996.8|186906.8|186993.3|186903.3|186996.8|186906.8|186993.3|186903.3|14
1735827310000|2025-01-02 14:15:10|186993.5|186903.5|187021.2|186931.2|187027|186937|186952.1|186862.1|18
1735827320000|2025-01-02 14:15:20|187015.9|186925.9|187020.6|186930.6|187023.2|186933.2|187008.6|186918.6|13
1735827330000|2025-01-02 14:15:30|187016.5|186926.5|187016.8|186926.8|187017.4|186927.4|187016.5|186926.5|6
1735827340000|2025-01-02 14:15:40|187017.6|186927.6|187014.6|186924.6|187017.6|186927.6|187010.6|186920.6|7
1735827350000|2025-01-02 14:15:50|187015.8|186925.8|187014.6|186924.6|187015.8|186925.8|187014.6|186924.6|4
1735827360000|2025-01-02 14:16:00|187019.6|186929.6|187021.5|186931.5|187021.5|186931.5|187016.7|186926.7|12
1735827370000|2025-01-02 14:16:10|187026.1|186936.1|187024.9|186934.9|187027|186937|187016.8|186926.8|18
1735827380000|2025-01-02 14:16:20|187025.1|186935.1|187043.5|186953.5|187048.6|186958.6|187025.1|186935.1|16
1735827390000|2025-01-02 14:16:30|187046.7|186956.7|187057|186967|187057|186967|187046.7|186956.7|11
1735827400000|2025-01-02 14:16:40|187057.2|186967.2|187095|187005|187095.8|187005.8|187057.2|186967.2|10
1735827410000|2025-01-02 14:16:50|187097.6|187007.6|187097.6|187007.6|187097.6|187007.6|187097.6|187007.6|1
1735827420000|2025-01-02 14:17:00|187098.1|187008.1|187098.1|187008.1|187098.7|187008.7|187098.1|187008.1|4
1735827430000|2025-01-02 14:17:10|187097.6|187007.6|187097.1|187007.1|187097.6|187007.6|187084.5|186994.5|7
1735827440000|2025-01-02 14:17:20|187097.3|187007.3|187075.7|186985.7|187097.3|187007.3|187075.7|186985.7|9
1735827450000|2025-01-02 14:17:30|187079|186989|187068.7|186978.7|187079|186989|187054.4|186964.4|11
1735827460000|2025-01-02 14:17:40|187071.5|186981.5|187078.2|186988.2|187078.4|186988.4|187071.5|186981.5|4
1735827470000|2025-01-02 14:17:50|187077.4|186987.4|187074.3|186984.3|187078.4|186988.4|187074.3|186984.3|8
1735827480000|2025-01-02 14:18:00|187075.2|186985.2|187055.1|186965.1|187076.2|186986.2|187055.1|186965.1|14
1735827490000|2025-01-02 14:18:10|187058.2|186968.2|187075.6|186985.6|187079.4|186989.4|187058.2|186968.2|14
1735827500000|2025-01-02 14:18:20|187077|186987|187069|186979|187077.4|186987.4|187068.9|186978.9|16
1735827510000|2025-01-02 14:18:30|187068.2|186978.2|187077.7|186987.7|187077.7|186987.7|187068.2|186978.2|12
1735827520000|2025-01-02 14:18:40|187079.1|186989.1|187080.9|186990.9|187081.5|186991.5|187079.1|186989.1|7
1735827530000|2025-01-02 14:18:50|187079.3|186989.3|187079.2|186989.2|187080.2|186990.2|187079.1|186989.1|8
1735827540000|2025-01-02 14:19:00|187079.4|186989.4|187074.3|186984.3|187079.6|186989.6|187074.3|186984.3|6
1735827550000|2025-01-02 14:19:10|187071.7|186981.7|187073.2|186983.2|187073.2|186983.2|187057.1|186967.1|15
1735827560000|2025-01-02 14:19:20|187072.8|186982.8|187080.6|186990.6|187082.2|186992.2|187072.4|186982.4|12
1735827570000|2025-01-02 14:19:30|187080.4|186990.4|187080.4|186990.4|187080.4|186990.4|187080.4|186990.4|1
1735827580000|2025-01-02 14:19:40|187081.6|186991.6|187109.1|187019.1|187110.5|187020.5|187081.6|186991.6|14
1735827590000|2025-01-02 14:19:50|187105.1|187015.1|187081.8|186991.8|187105.1|187015.1|187081.8|186991.8|20
1735827600000|2025-01-02 14:20:00|187080.8|186990.8|187110.5|187020.5|187110.5|187020.5|187079.6|186989.6|18
1735827610000|2025-01-02 14:20:10|187110.9|187020.9|187115.1|187025.1|187115.1|187025.1|187110.9|187020.9|7
1735827620000|2025-01-02 14:20:20|187115.7|187025.7|187132.4|187002.4|187136.1|187025.9|187115.7|187000|10
1735827630000|2025-01-02 14:20:30|187131.4|187001.4|187155.1|187025.1|187161.4|187031.4|187131.4|187001.4|11
1735827640000|2025-01-02 14:20:40|187154.7|187024.7|187146.5|187016.5|187154.7|187024.7|187146.5|187016.5|15
1735827650000|2025-01-02 14:20:50|187146|187016|187134.3|187004.3|187146|187016|187131.2|187001.2|16
1735827660000|2025-01-02 14:21:00|187134.5|187004.5|187138.1|187008.1|187143.5|187013.5|187134.3|187004.3|19
1735827670000|2025-01-02 14:21:10|187138.3|187008.3|187132.5|187002.5|187138.3|187008.3|187132.5|187002.5|9
1735827680000|2025-01-02 14:21:20|187135.3|187005.3|187144.6|187014.6|187146.5|187016.5|187135.3|187005.3|22
1735827690000|2025-01-02 14:21:30|187144.9|187014.9|187093.5|187003.5|187145.9|187015.9|187093.3|187002.1|12
1735827700000|2025-01-02 14:21:40|187090.9|187000.9|187092.9|187002.9|187093.1|187003.1|187090.6|187000.6|6
1735827710000|2025-01-02 14:21:50|187095.3|187005.3|187112.1|187022.1|187112.1|187022.1|187090.7|187000.7|8
1735827720000|2025-01-02 14:22:00|187112.5|187022.5|187105.4|187015.4|187118.9|187028.9|187103.1|187013.1|8
1735827730000|2025-01-02 14:22:10|187108|187018|187108.2|187018.2|187108.2|187018.2|187108|187018|2
1735827740000|2025-01-02 14:22:20|187107.2|187017.2|187107.6|187017.6|187107.6|187017.6|187107.2|187017.2|4
1735827750000|2025-01-02 14:22:30|187107.7|187017.7|187100.6|187010.6|187107.8|187017.8|187100.6|187010.6|5
1735827760000|2025-01-02 14:22:40|187100.5|187010.5|187067.1|186977.1|187100.5|187010.5|187064.8|186974.8|9
1735827770000|2025-01-02 14:22:50|187066.5|186976.5|187053.8|186963.8|187066.5|186976.5|187052.3|186962.3|14
1735827780000|2025-01-02 14:23:00|187052.1|186962.1|187049.3|186959.3|187052.1|186962.1|187049.3|186959.3|3
1735827790000|2025-01-02 14:23:10|187046.8|186956.8|187049.1|186959.1|187049.1|186959.1|187046.8|186956.8|2
1735827800000|2025-01-02 14:23:20|186966.7|186876.7|186963.6|186873.6|186971.3|186881.3|186959.6|186869.6|11
1735827810000|2025-01-02 14:23:30|186964.1|186874.1|186995.2|186905.2|187021.8|186931.8|186964.1|186874.1|25
1735827820000|2025-01-02 14:23:40|186994.6|186904.6|187002.4|186912.4|187006.6|186916.6|186994.6|186904.6|11
1735827830000|2025-01-02 14:23:50|187003.7|186913.7|187001.1|186911.1|187003.9|186913.9|186997.4|186907.4|16
1735827840000|2025-01-02 14:24:00|187005.8|186915.8|186983.4|186893.4|187007.3|186917.3|186982.4|186892.4|16
1735827850000|2025-01-02 14:24:10|186983.6|186893.6|186981.2|186891.2|186984|186894|186980.8|186890.8|6
1735827860000|2025-01-02 14:24:20|186980.6|186890.6|186949.9|186859.9|186980.6|186890.6|186949.5|186859.5|13
1735827870000|2025-01-02 14:24:30|186950.1|186860.1|186947|186857|186953.4|186863.4|186940.1|186850.1|18
1735827880000|2025-01-02 14:24:40|186952|186862|186953.5|186863.5|186955.8|186865.8|186951.6|186861.6|9
1735827890000|2025-01-02 14:24:50|186953.3|186863.3|186950.7|186860.7|186953.3|186863.3|186950.7|186860.7|5
1735827900000|2025-01-02 14:25:00|186951.3|186861.3|186954.7|186864.7|186954.7|186864.7|186941.2|186851.2|14
1735827910000|2025-01-02 14:25:10|186954.9|186864.9|186955.9|186865.9|186961.8|186871.8|186954.9|186864.9|11
1735827920000|2025-01-02 14:25:20|186955.7|186865.7|186962.2|186872.2|186965|186875|186946.1|186856.1|20
1735827930000|2025-01-02 14:25:30|186959.4|186869.4|186958.3|186868.3|186959.4|186869.4|186950.5|186860.5|15
1735827940000|2025-01-02 14:25:40|186956.2|186866.2|186977.5|186887.5|186979.8|186889.8|186956.2|186866.2|19
1735827950000|2025-01-02 14:25:50|186978.7|186888.7|186958.1|186868.1|186979.2|186889.2|186956.5|186866.5|13
1735827960000|2025-01-02 14:26:00|186958.5|186868.5|186961.4|186871.4|186964.3|186874.3|186955.1|186865.1|11
1735827970000|2025-01-02 14:26:10|186963.4|186873.4|187009.5|186919.5|187009.7|186919.7|186958.5|186868.5|13
1735827980000|2025-01-02 14:26:20|187009.3|186919.3|187014.9|186924.9|187015.7|186925.7|187005.7|186915.7|14
1735827990000|2025-01-02 14:26:30|187014.7|186924.7|187019.9|186929.9|187020.3|186930.3|187010.7|186920.7|10
1735828000000|2025-01-02 14:26:40|187019.5|186929.5|186999.9|186909.9|187019.5|186929.5|186999|186909|7
1735828010000|2025-01-02 14:26:50|186999.7|186909.7|187000.9|186910.9|187001.1|186911.1|186998.9|186908.9|5
1735828020000|2025-01-02 14:27:00|187001.5|186911.5|186981.9|186891.9|187005.7|186915.7|186981.5|186891.5|17
1735828030000|2025-01-02 14:27:10|186982.4|186892.4|186982.9|186892.9|186983.4|186893.4|186979.1|186889.1|13
1735828040000|2025-01-02 14:27:20|186981.1|186891.1|187008.3|186918.3|187008.3|186918.3|186978.2|186888.2|20
1735828050000|2025-01-02 14:27:30|187008.8|186918.8|187016.4|186926.4|187017.8|186927.8|187008.8|186918.8|11
1735828060000|2025-01-02 14:27:40|187016|186926|187015.8|186925.8|187016|186926|187015.4|186925.4|3
1735828070000|2025-01-02 14:27:50|187015.6|186925.6|186998.4|186908.4|187015.6|186925.6|186998.4|186908.4|6
1735828080000|2025-01-02 14:28:00|186995.7|186905.7|186986.9|186896.9|186995.7|186905.7|186984|186894|15
1735828090000|2025-01-02 14:28:10|186987.3|186897.3|187018.6|186928.6|187019.9|186929.9|186987.3|186897.3|17
1735828100000|2025-01-02 14:28:20|187016.8|186926.8|187017.6|186927.6|187017.6|186927.6|187016.8|186926.8|5
1735828110000|2025-01-02 14:28:30|187017|186927|187016.3|186926.3|187021|186931|187010.7|186920.7|15
1735828120000|2025-01-02 14:28:40|187016.7|186926.7|187017.9|186927.9|187018.9|186928.9|187016.5|186926.5|16
1735828130000|2025-01-02 14:28:50|187018.5|186928.5|187015.3|186925.3|187018.5|186928.5|187014.7|186924.7|9
1735828140000|2025-01-02 14:29:00|187016|186926|187034.2|186944.2|187034.8|186944.8|187016|186926|19
1735828150000|2025-01-02 14:29:10|187034|186944|187029|186939|187039.1|186949.1|187025.1|186935.1|17
1735828160000|2025-01-02 14:29:20|187029.4|186939.4|187018.5|186928.5|187029.4|186939.4|187017.3|186927.3|15
1735828170000|2025-01-02 14:29:30|187017.5|186927.5|187020.2|186930.2|187020.2|186930.2|187017.5|186927.5|7
1735828180000|2025-01-02 14:29:40|187020.6|186930.6|187026.8|186936.8|187035.5|186945.5|187020.6|186930.6|14
1735828190000|2025-01-02 14:29:50|187026.1|186936.1|187024.7|186934.7|187026.3|186936.3|187024.5|186934.5|10
1735828200000|2025-01-02 14:30:00|187026.1|186936.1|187010.3|186920.3|187028.9|186938.9|187010.1|186920.1|27
1735828210000|2025-01-02 14:30:10|187007.4|186917.4|187007.3|186917.3|187007.4|186917.4|186992.8|186902.8|18
1735828220000|2025-01-02 14:30:20|187006.5|186916.5|187006.4|186916.4|187007|186917|187001.1|186911.1|14
1735828230000|2025-01-02 14:30:30|187004.4|186914.4|186982.8|186892.8|187014.8|186924.8|186982.8|186892.8|23
1735828240000|2025-01-02 14:30:40|186982.4|186892.4|186962.8|186872.8|186985.7|186895.7|186958.6|186868.6|28
1735828250000|2025-01-02 14:30:50|186962.3|186872.3|186964.4|186874.4|186967.5|186877.5|186961.9|186871.9|11
1735828260000|2025-01-02 14:31:00|186963.9|186873.9|186982.5|186892.5|186982.5|186892.5|186963.4|186873.4|12
1735828270000|2025-01-02 14:31:10|186982.4|186892.4|186975.8|186885.8|186982.4|186892.4|186975.8|186885.8|6
1735828280000|2025-01-02 14:31:20|186969.6|186879.6|186949.7|186859.7|186969.6|186879.6|186949.7|186859.7|25
1735828290000|2025-01-02 14:31:30|186950.1|186860.1|186911.8|186821.8|186950.1|186860.1|186909.8|186819.8|25
1735828300000|2025-01-02 14:31:40|186911.2|186821.2|186913|186823|186919.8|186829.8|186909.4|186819.4|16
1735828310000|2025-01-02 14:31:50|186902.8|186812.8|186934.3|186804.3|186944.9|186826.2|186901.8|186795.4|23
1735828320000|2025-01-02 14:32:00|186934.5|186804.5|186905.6|186815.6|186934.5|186834.6|186905.6|186800.5|22
1735828330000|2025-01-02 14:32:10|186908.1|186818.1|186877.1|186787.1|186909.4|186819.4|186874.3|186784.3|22
1735828340000|2025-01-02 14:32:20|186877.8|186787.8|186890.2|186800.2|186890.2|186800.2|186877.8|186787.8|10
1735828350000|2025-01-02 14:32:30|186890.6|186800.6|186896.5|186806.5|186897.3|186807.3|186888.2|186798.2|17
1735828360000|2025-01-02 14:32:40|186894.6|186804.6|186893|186803|186898.8|186808.8|186889.1|186799.1|9
1735828370000|2025-01-02 14:32:50|186896.7|186806.7|186892.9|186802.9|186898.8|186808.8|186892.9|186802.9|9
1735828380000|2025-01-02 14:33:00|186892.3|186802.3|186889.8|186799.8|186892.3|186802.3|186889.6|186799.6|7
1735828390000|2025-01-02 14:33:10|186890.6|186800.6|186890.3|186800.3|186890.6|186800.6|186890.2|186800.2|3
1735828400000|2025-01-02 14:33:20|186895.6|186805.6|186897.4|186807.4|186897.4|186807.4|186892.8|186802.8|7
1735828410000|2025-01-02 14:33:30|186898.7|186808.7|186940.5|186850.5|186947.1|186857.1|186898.7|186808.7|16
1735828420000|2025-01-02 14:33:40|186942.9|186852.9|186959.2|186869.2|186960.2|186870.2|186942.9|186852.9|18
1735828430000|2025-01-02 14:33:50|186957.2|186867.2|186954.6|186864.6|186957.2|186867.2|186952.1|186862.1|17
1735828440000|2025-01-02 14:34:00|186959.1|186869.1|186951.2|186861.2|186959.1|186869.1|186948.8|186858.8|16
1735828450000|2025-01-02 14:34:10|186955.2|186865.2|186951.5|186861.5|186955.6|186865.6|186950.9|186860.9|17
1735828460000|2025-01-02 14:34:20|186945.4|186855.4|186950.3|186860.3|186950.3|186860.3|186940.2|186850.2|17
1735828470000|2025-01-02 14:34:30|186950.1|186860.1|186946.9|186856.9|186950.1|186860.1|186943.1|186853.1|18
1735828480000|2025-01-02 14:34:40|186946.7|186856.7|186956.2|186866.2|186960.4|186870.4|186946.3|186856.3|22
1735828490000|2025-01-02 14:34:50|186956.4|186866.4|186957.9|186867.9|186958.6|186868.6|186956.1|186866.1|18
1735828500000|2025-01-02 14:35:00|186958.5|186868.5|186959.6|186869.6|186963.2|186873.2|186958.5|186868.5|13
1735828510000|2025-01-02 14:35:10|186960|186870|186945.3|186855.3|186960.2|186870.2|186942.9|186852.9|13
1735828520000|2025-01-02 14:35:20|186944.9|186854.9|186959.8|186869.8|186960.8|186870.8|186935.8|186845.8|24
1735828530000|2025-01-02 14:35:30|186960.7|186870.7|187023.5|186933.5|187023.5|186933.5|186957.9|186867.9|32
1735828540000|2025-01-02 14:35:40|187024.8|186934.8|187000.6|186910.6|187024.8|186934.8|186995.5|186905.5|25
1735828550000|2025-01-02 14:35:50|187000.2|186910.2|187011.9|186921.9|187013.6|186923.6|186997.1|186907.1|26
1735828560000|2025-01-02 14:36:00|187011|186921|186999.2|186909.2|187011|186921|186999.1|186909.1|11
1735828570000|2025-01-02 14:36:10|187001.2|186911.2|186985.9|186895.9|187001.2|186911.2|186979|186889|16
1735828580000|2025-01-02 14:36:20|186985.3|186895.3|187020|186890|187020.5|186896.2|186985|186874|15
1735828590000|2025-01-02 14:36:30|186996.9|186866.9|186962.3|186832.3|187009.7|186879.7|186962.3|186832.3|18
1735828600000|2025-01-02 14:36:40|186961.5|186831.5|186965.1|186835.1|186965.1|186835.1|186960.9|186830.9|9
1735828610000|2025-01-02 14:36:50|186965.8|186835.8|187046.1|186916.1|187056.5|186926.5|186959.2|186829.2|26
1735828620000|2025-01-02 14:37:00|187033.3|186903.3|187049.5|186919.5|187064.3|186934.3|187032.9|186902.9|25
1735828630000|2025-01-02 14:37:10|187034.2|186904.2|187008.8|186878.8|187048.1|186918.1|186997.7|186867.7|19
1735828640000|2025-01-02 14:37:20|187010.5|186880.5|187034.2|186904.2|187034.2|186904.2|187002.1|186872.1|20
1735828650000|2025-01-02 14:37:30|187030.4|186900.4|187039.7|186909.7|187046.1|186916.1|187009.8|186879.8|18
1735828660000|2025-01-02 14:37:40|187036|186906|187037.7|186907.7|187048.2|186918.2|187023.2|186893.2|8
1735828670000|2025-01-02 14:37:50|187048.4|186918.4|187039.5|186909.5|187050.6|186920.6|187019.9|186889.9|13
1735828680000|2025-01-02 14:38:00|187050|186920|187016.1|186886.1|187050|186920|187011|186881|24
1735828690000|2025-01-02 14:38:10|187015.6|186885.6|187073|186943|187082.8|186952.8|187015.6|186885.6|18
1735828700000|2025-01-02 14:38:20|187072.8|186942.8|187073.5|186943.5|187079.1|186949.1|187072.8|186942.8|16
1735828710000|2025-01-02 14:38:30|187076|186946|187067.4|186977.4|187076|186978.5|187055.6|186946|12
1735828720000|2025-01-02 14:38:40|187067.8|186977.8|187055.5|186965.5|187068|186978|187055.5|186965.5|6
1735828730000|2025-01-02 14:38:50|187052.9|186962.9|187032.8|186942.8|187052.9|186962.9|187027|186937|19
1735828740000|2025-01-02 14:39:00|187032.5|186942.5|187075.5|186985.5|187076.6|186986.6|187021.3|186931.3|21
1735828750000|2025-01-02 14:39:10|187087.4|186997.4|187092.9|186962.9|187095.7|186997.4|187087.4|186958.2|18
1735828760000|2025-01-02 14:39:20|187093.4|186963.4|187101.7|186971.7|187101.7|186971.7|187086.9|186956.9|9
1735828770000|2025-01-02 14:39:30|187102.1|186972.1|187120.8|187030.8|187142.1|187030.8|187098.5|186972.1|13
1735828780000|2025-01-02 14:39:40|187132.2|187042.2|187154.2|187024.2|187154.2|187048.9|187132.2|187014.4|11
1735828790000|2025-01-02 14:39:50|187154.7|187024.7|187155.4|187025.4|187155.5|187042.3|187132.3|187010.1|18
1735828800000|2025-01-02 14:40:00|187155.1|187025.1|187128.1|187038.1|187165.1|187048.6|187128.1|187025.1|15
1735828810000|2025-01-02 14:40:10|187160.7|187030.7|187211.7|187081.7|187222.5|187092.5|187160.7|187030.7|19
1735828820000|2025-01-02 14:40:20|187212.2|187082.2|187181.2|187051.2|187221.6|187091.6|187181.2|187051.2|24
1735828830000|2025-01-02 14:40:30|187160.8|187070.8|187154.6|187024.6|187190.6|187070.8|187147.1|187017.1|24
1735828840000|2025-01-02 14:40:40|187155.2|187025.2|187177.5|187047.5|187177.5|187047.5|187150.6|187020.6|14
1735828850000|2025-01-02 14:40:50|187177.6|187047.6|187182|187052|187182|187052|187177.4|187047.4|11
1735828860000|2025-01-02 14:41:00|187177.7|187047.7|187174.5|187044.5|187182.5|187052.5|187170.1|187040.1|6
1735828870000|2025-01-02 14:41:10|187174|187044|187146.9|187016.9|187174|187052.1|187124.4|187006.8|18
1735828880000|2025-01-02 14:41:20|187141.3|187011.3|187142.8|187012.8|187142.9|187012.9|187114.1|186984.1|16
1735828890000|2025-01-02 14:41:30|187142.9|187012.9|187155.8|187025.8|187155.8|187025.8|187139.4|187009.4|13
1735828900000|2025-01-02 14:41:40|187155.9|187025.9|187152.3|187022.3|187155.9|187025.9|187149.6|187019.6|7
1735828910000|2025-01-02 14:41:50|187152.2|187022.2|187151|187021|187152.2|187022.2|187146.8|187016.8|7
1735828920000|2025-01-02 14:42:00|187151.3|187021.3|187150.3|187020.3|187151.9|187021.9|187149.1|187019.1|7
1735828930000|2025-01-02 14:42:10|187150.2|187020.2|187139.7|187009.7|187161.6|187031.6|187139.7|187009.7|20
1735828940000|2025-01-02 14:42:20|187149.6|187019.6|187152.1|187022.1|187162.2|187032.2|187148.4|187018.4|12
1735828950000|2025-01-02 14:42:30|187152.4|187022.4|187152.5|187022.5|187153.6|187023.6|187152.4|187022.4|8
1735828960000|2025-01-02 14:42:40|187152.2|187022.2|187151.3|187021.3|187152.6|187022.6|187151.3|187021.3|6
1735828970000|2025-01-02 14:42:50|187194.3|186978.9|187192|186979|187194.3|187021.5|187151.5|186976.9|9
1735828980000|2025-01-02 14:43:00|187193.7|186980.3|187156.7|187026.7|187195.7|187026.7|187156.7|186980|8
1735828990000|2025-01-02 14:43:10|187156.9|187026.9|187151.4|187021.4|187163.8|187033.8|187151.4|187021.4|11
1735829000000|2025-01-02 14:43:20|187151.1|187021.1|187163|187033|187163.2|187033.2|187134.9|187004.9|12
1735829010000|2025-01-02 14:43:30|187163.1|187033.1|187151.5|187021.5|187163.1|187033.1|187151.1|187021.1|5
1735829020000|2025-01-02 14:43:40|187151.2|187021.2|187153.4|187023.4|187153.4|187023.4|187150.4|187020.4|9
1735829030000|2025-01-02 14:43:50|187195.3|186982.3|187195|186981.9|187196.7|186983.3|187195|186981.6|5
1735829040000|2025-01-02 14:44:00|187153.5|187023.5|187150.8|187020.8|187153.5|187023.5|187144.5|187014.5|4
1735829050000|2025-01-02 14:44:10|187150.7|187020.7|187132.6|187002.6|187162|187032|187127.9|186997.9|9
1735829060000|2025-01-02 14:44:20|187127.7|186997.7|187142.9|187012.9|187142.9|187012.9|187127.7|186997.7|6
1735829070000|2025-01-02 14:44:30|187142|187012|187144.2|187014.2|187145.7|187015.7|187142|187012|4
1735829080000|2025-01-02 14:44:40|187145.7|187015.7|187196.8|186953.4|187196.8|187015.7|187144.5|186953.4|3
1735829090000|2025-01-02 14:44:50|187199.5|186947.7|187216.4|186931.2|187216.4|186947.7|187199.5|186931.2|11
1735829100000|2025-01-02 14:45:00|187217.3|186932.2|187193.8|186962.1|187217.3|186962.1|187193.8|186932.2|14
1735829110000|2025-01-02 14:45:10|187144.8|187014.8|187142.5|187012.5|187144.8|187014.8|187139.5|187009.5|5
1735829120000|2025-01-02 14:45:20|187142.3|187012.3|187142.3|187012.3|187142.3|187012.3|187142.3|187012.3|1
1735829140000|2025-01-02 14:45:40|187186.1|186961.9|187186.1|186961.9|187186.1|186961.9|187186.1|186961.9|1
1735829150000|2025-01-02 14:45:50|187184.6|186963.5|187141.2|187011.2|187186|187011.3|187137.4|186962.2|7
1735829160000|2025-01-02 14:46:00|187137.4|187007.4|187101.9|186971.9|187141.5|187011.5|187091.8|186961.8|21
1735829170000|2025-01-02 14:46:10|187101.8|186971.8|187093|186963|187101.8|186971.8|187092.6|186962.6|15
1735829180000|2025-01-02 14:46:20|187095.6|186965.6|187092.8|186962.8|187097.1|186967.1|187090.7|186960.7|21
1735829190000|2025-01-02 14:46:30|187092.9|186962.9|187094.4|186964.4|187098.8|186968.8|187092.9|186962.9|12
1735829200000|2025-01-02 14:46:40|187094|186964|187114.9|186984.9|187122.7|186992.7|187094|186964|11
1735829210000|2025-01-02 14:46:50|187119.5|186989.5|187108.8|186978.8|187120.7|186990.7|187100.2|186970.2|14
1735829220000|2025-01-02 14:47:00|187113.4|186983.4|187131.3|186901.6|187162.9|186983.4|187113.4|186898.4|18
1735829230000|2025-01-02 14:47:10|187131.5|186901.8|187074.9|186858.7|187131.5|186901.8|187035.1|186822.5|20
1735829240000|2025-01-02 14:47:20|187055.1|186844.7|187033|186833|187061.4|186885.5|186997.3|186833|23
1735829250000|2025-01-02 14:47:30|187035.4|186828|187010.5|186880.5|187049.1|186882.6|187001.5|186825.9|24
1735829260000|2025-01-02 14:47:40|187010.7|186880.7|187051.1|186921.1|187052.1|186922.1|187010.7|186880.7|25
1735829270000|2025-01-02 14:47:50|187057.6|186927.6|187040.5|186910.5|187057.6|186927.6|187039.3|186909.3|16
1735829280000|2025-01-02 14:48:00|187042|186912|187069.6|186939.6|187069.9|186939.9|187042|186912|19
1735829290000|2025-01-02 14:48:10|187069.8|186939.8|187067.6|186937.6|187072.7|186942.7|187066.8|186936.8|22
1735829300000|2025-01-02 14:48:20|187066.8|186936.8|187070.1|186940.1|187070.1|186940.1|187057|186927|16
1735829310000|2025-01-02 14:48:30|187070.4|186940.4|187073|186943|187073|186943|187057.3|186927.3|20
1735829320000|2025-01-02 14:48:40|187073.5|186943.5|187091.4|186961.4|187091.4|186961.4|187073.5|186943.5|4
1735829330000|2025-01-02 14:48:50|187091.2|186961.2|187092.4|186962.4|187092.5|186962.5|187091.2|186961.2|4
1735829340000|2025-01-02 14:49:00|187091.5|186961.5|187100.8|186970.8|187101.1|186971.1|187091.5|186961.5|7
1735829350000|2025-01-02 14:49:10|187096.8|186966.8|187113|186983|187132.1|187002.1|187090.9|186960.9|17
1735829360000|2025-01-02 14:49:20|187102.4|186972.4|187104.1|186974.1|187105.5|186975.5|187101.2|186971.2|19
1735829370000|2025-01-02 14:49:30|187103.3|186973.3|187106.6|186976.6|187106.6|186976.6|187096.8|186966.8|17
1735829380000|2025-01-02 14:49:40|187105.9|186975.9|187092|186962|187105.9|186975.9|187092|186962|8
1735829390000|2025-01-02 14:49:50|187091.5|186961.5|187097|186967|187101.8|186971.8|187091.5|186961.5|5
1735829400000|2025-01-02 14:50:00|187097.6|186967.6|187096.9|186966.9|187101.9|186971.9|187096.9|186966.9|9
1735829410000|2025-01-02 14:50:10|187092.6|186962.6|187091.6|186961.6|187092.7|186962.7|187091.6|186961.6|6
1735829420000|2025-01-02 14:50:20|187082.7|186952.7|187085.7|186955.7|187086.2|186956.2|187082.7|186952.7|7
1735829430000|2025-01-02 14:50:30|187085.6|186955.6|187087.2|186957.2|187092.1|186962.1|187085.6|186955.6|11
1735829440000|2025-01-02 14:50:40|187082.8|186952.8|187080.8|186950.8|187082.8|186952.8|187080.8|186950.8|2
1735829450000|2025-01-02 14:50:50|187081.1|186951.1|187084.2|186954.2|187084.2|186954.2|187081.1|186951.1|3
1735829460000|2025-01-02 14:51:00|187089.5|186959.5|187089.5|186959.5|187089.7|186959.7|187089.5|186959.5|3
1735829470000|2025-01-02 14:51:10|187089.7|186959.7|187084.4|186954.4|187089.7|186959.7|187084.4|186954.4|4
1735829480000|2025-01-02 14:51:20|187084.6|186954.6|187083.7|186953.7|187084.6|186954.6|187065.2|186935.2|11
1735829490000|2025-01-02 14:51:30|187083.9|186953.9|187086.6|186956.6|187086.7|186956.7|187083|186953|14
1735829500000|2025-01-02 14:51:40|187086.7|186956.7|187086.2|186956.2|187086.7|186956.7|187085.3|186955.3|5
1735829510000|2025-01-02 14:51:50|187085.6|186955.6|187107.3|186977.3|187120.1|186990.1|187085.6|186955.6|23
1735829520000|2025-01-02 14:52:00|187107.9|186977.9|187111.3|186981.3|187111.8|186981.8|187107.9|186977.9|14
1735829530000|2025-01-02 14:52:10|187111.1|186981.1|187104.5|186974.5|187111.1|186981.1|187104.5|186974.5|5
1735829540000|2025-01-02 14:52:20|187104|186974|187086.8|186956.8|187104.3|186974.3|187085.2|186955.2|19
1735829550000|2025-01-02 14:52:30|187087|186957|187085|186955|187087.2|186957.2|187084.5|186954.5|10
1735829560000|2025-01-02 14:52:40|187084.6|186954.6|187088.4|186958.4|187088.9|186958.9|187084.6|186954.6|7
1735829570000|2025-01-02 14:52:50|187088.6|186958.6|187086.7|186956.7|187091|186961|187086.7|186956.7|9
1735829580000|2025-01-02 14:53:00|187086|186956|187068.6|186978.6|187087.3|186978.6|187068.6|186956|4
1735829590000|2025-01-02 14:53:10|187069.2|186979.2|187069.9|186979.9|187070.2|186980.2|187067.5|186977.5|9
1735829600000|2025-01-02 14:53:20|187069.5|186979.5|187097.6|186967.6|187102.7|186979.5|187069.5|186958.2|16
1735829610000|2025-01-02 14:53:30|187097.4|186967.4|187095.5|186965.5|187102.2|186972.2|187095.5|186965.5|8
1735829620000|2025-01-02 14:53:40|187096|186966|187092|186962|187096|186966|187092|186962|2
1735829630000|2025-01-02 14:53:50|187092.5|186962.5|187129.3|186999.3|187136.5|187006.5|187092.5|186962.5|24
1735829640000|2025-01-02 14:54:00|187128.7|186998.7|187132.6|187002.6|187140.5|187010.5|187122.9|186992.9|18
1735829650000|2025-01-02 14:54:10|187133.4|187003.4|187161.7|187031.7|187167.8|187037.8|187127.4|186997.4|24
1735829660000|2025-01-02 14:54:20|187161.3|187031.3|187115.9|186985.9|187161.3|187031.3|187115|186985|11
1735829670000|2025-01-02 14:54:30|187114.9|186984.9|187115.7|186985.7|187116.3|186986.3|187114.9|186984.9|4
1735829680000|2025-01-02 14:54:40|187114.7|186984.7|187151.1|187021.1|187153.2|187023.2|187114.7|186984.7|21
1735829690000|2025-01-02 14:54:50|187150.8|187020.8|187214.6|187084.6|187228.9|187098.9|187150.6|187020.6|25
1735829700000|2025-01-02 14:55:00|187215|187085|187219.2|187089.2|187219.2|187089.2|187210.9|187080.9|19
1735829710000|2025-01-02 14:55:10|187218.9|187088.9|187223.3|187093.3|187229.8|187099.8|187218.9|187088.9|25
1735829720000|2025-01-02 14:55:20|187223.8|187093.8|187191.2|187061.2|187230.5|187100.5|187190.9|187060.9|25
1735829730000|2025-01-02 14:55:30|187202.7|187072.7|187210.7|187080.7|187210.7|187080.7|187202.7|187072.7|7
1735829740000|2025-01-02 14:55:40|187212|187082|187198.1|187068.1|187212|187082|187198.1|187068.1|10
1735829750000|2025-01-02 14:55:50|187192.8|187062.8|187212.8|187082.8|187212.8|187082.8|187179.6|187049.6|18
1735829760000|2025-01-02 14:56:00|187211.6|187081.6|187202.8|187072.8|187211.6|187081.6|187201.8|187071.8|9
1735829770000|2025-01-02 14:56:10|187204.7|187074.7|187214.3|187084.3|187214.3|187084.3|187204.7|187074.7|5
1735829780000|2025-01-02 14:56:20|187214.6|187084.6|187213.3|187083.3|187216.5|187086.5|187211.7|187081.7|15
1735829790000|2025-01-02 14:56:30|187213.8|187083.8|187219.8|187089.8|187224|187094|187211.9|187081.9|13
1735829800000|2025-01-02 14:56:40|187220.3|187090.3|187211.9|187081.9|187220.8|187090.8|187211.8|187081.8|9
1735829810000|2025-01-02 14:56:50|187211.3|187081.3|187213.1|187083.1|187213.1|187083.1|187211.3|187081.3|2
1735829820000|2025-01-02 14:57:00|187213.7|187083.7|187212.8|187082.8|187213.8|187083.8|187212.8|187082.8|3
1735829830000|2025-01-02 14:57:10|187211.6|187081.6|187209.1|187079.1|187211.6|187081.6|187206.8|187076.8|5
1735829840000|2025-01-02 14:57:20|187207.1|187077.1|187208.1|187078.1|187208.1|187078.1|187205.6|187075.6|5
1735829850000|2025-01-02 14:57:30|187208.7|187078.7|187215.6|187085.6|187221|187091|187208.7|187078.7|12
1735829860000|2025-01-02 14:57:40|187215.9|187085.9|187207|187077|187216.4|187086.4|187207|187077|17
1735829870000|2025-01-02 14:57:50|187206.2|187076.2|187202.5|187072.5|187209.4|187079.4|187201.7|187071.7|15
1735829880000|2025-01-02 14:58:00|187202.9|187072.9|187204.3|187074.3|187205.8|187075.8|187202.1|187072.1|6
1735829890000|2025-01-02 14:58:10|187203.1|187073.1|187203.9|187073.9|187205.6|187075.6|187203.1|187073.1|7
1735829900000|2025-01-02 14:58:20|187214.8|187084.8|187204.4|187074.4|187214.8|187084.8|187203.6|187073.6|16
1735829910000|2025-01-02 14:58:30|187206.1|187076.1|187181.8|187051.8|187214.9|187084.9|187176.8|187046.8|15
1735829920000|2025-01-02 14:58:40|187182.4|187052.4|187187.6|187057.6|187187.6|187057.6|187180.9|187050.9|7
1735829930000|2025-01-02 14:58:50|187187.4|187057.4|187185.5|187055.5|187187.4|187057.4|187185.5|187055.5|5
1735829940000|2025-01-02 14:59:00|187179|187049|187173.7|187043.7|187179|187049|187173.7|187043.7|3
1735829950000|2025-01-02 14:59:10|187173.4|187043.4|187173.4|187043.4|187173.4|187043.4|187173.4|187043.4|1
1735829960000|2025-01-02 14:59:20|187172.9|187042.9|187173.1|187043.1|187173.4|187043.4|187172.9|187042.9|3
1735829970000|2025-01-02 14:59:30|187172.8|187042.8|187138|187008|187174.9|187044.9|187138|187008|8
1735829980000|2025-01-02 14:59:40|187170|187040|187234.6|187104.6|187235|187105|187170|187040|21
1735829990000|2025-01-02 14:59:50|187234.4|187104.4|187269.7|187139.7|187275.6|187145.6|187233.8|187103.8|25
1735830000000|2025-01-02 15:00:00|187269|187139|187274.1|187144.1|187278.2|187148.2|187261.8|187131.8|28
1735830010000|2025-01-02 15:00:10|187272.9|187142.9|187253.2|187123.2|187274|187144|187249.8|187119.8|22
1735830020000|2025-01-02 15:00:20|187253.4|187123.4|187233.8|187103.8|187253.4|187123.4|187233.1|187103.1|9
1735830030000|2025-01-02 15:00:30|187231.5|187101.5|187229.4|187099.4|187231.7|187101.7|187227.9|187097.9|12
1735830040000|2025-01-02 15:00:40|187230|187100|187240.5|187110.5|187243.7|187113.7|187230|187100|16
1735830050000|2025-01-02 15:00:50|187240|187110|187232.3|187102.3|187240|187110|187232.3|187102.3|10
1735830060000|2025-01-02 15:01:00|187232.9|187102.9|187235.1|187105.1|187235.1|187105.1|187229.1|187099.1|9
1735830070000|2025-01-02 15:01:10|187233.6|187103.6|187290|187160|187291.2|187161.2|187233.6|187103.6|21
1735830080000|2025-01-02 15:01:20|187290.7|187160.7|187293.1|187163.1|187297.9|187167.9|187290.7|187160.7|10
1735830090000|2025-01-02 15:01:30|187292|187162|187229.5|187099.5|187292|187162|187229.4|187099.4|7
1735830100000|2025-01-02 15:01:40|187229.3|187099.3|187214.8|187084.8|187231.1|187101.1|187210.8|187080.8|18
1735830110000|2025-01-02 15:01:50|187216.4|187086.4|187211.2|187081.2|187216.4|187086.4|187209|187079|7
1735830120000|2025-01-02 15:02:00|187212|187082|187216.3|187086.3|187218.8|187088.8|187212|187082|19
1735830130000|2025-01-02 15:02:10|187215.9|187085.9|187220.7|187090.7|187220.7|187090.7|187202.1|187072.1|25
1735830140000|2025-01-02 15:02:20|187220.1|187090.1|187203.8|187073.8|187220.1|187090.1|187203.8|187073.8|15
1735830150000|2025-01-02 15:02:30|187203.2|187073.2|187215|187085|187220.2|187090.2|187191.4|187061.4|19
1735830160000|2025-01-02 15:02:40|187212.1|187082.1|187217.7|187087.7|187217.7|187087.7|187206.2|187076.2|16
1735830170000|2025-01-02 15:02:50|187217.5|187087.5|187217.9|187087.9|187227.2|187097.2|187208.8|187078.8|29
1735830180000|2025-01-02 15:03:00|187198.1|187108.1|187207.1|187117.1|187208.5|187118.5|187197.3|187107.3|22
1735830190000|2025-01-02 15:03:10|187207.5|187117.5|187205|187115|187216.4|187126.4|187204.8|187114.8|17
1735830200000|2025-01-02 15:03:20|187195.8|187105.8|187191.5|187101.5|187195.8|187105.8|187188.2|187098.2|18
1735830210000|2025-01-02 15:03:30|187191.7|187101.7|187187.4|187097.4|187193.2|187103.2|187187.4|187097.4|18
1735830220000|2025-01-02 15:03:40|187188|187098|187238.5|187148.5|187238.5|187148.5|187188|187098|32
1735830230000|2025-01-02 15:03:50|187238.1|187148.1|187247.1|187157.1|187261.8|187159.6|187237.4|187131.6|16
1735830240000|2025-01-02 15:04:00|187246.9|187156.9|187211.2|187121.2|187246.9|187156.9|187211.2|187121.2|23
1735830250000|2025-01-02 15:04:10|187211|187121|187188|187098|187211|187121|187185.8|187095.8|16
1735830260000|2025-01-02 15:04:20|187187.4|187097.4|187180|187090|187191.4|187101.4|187180|187090|19
1735830270000|2025-01-02 15:04:30|187183.1|187093.1|187182.8|187092.8|187187.7|187097.7|187179.5|187089.5|13
1735830280000|2025-01-02 15:04:40|187182.6|187092.6|187175.3|187085.3|187182.6|187092.6|187175.3|187085.3|16
1735830290000|2025-01-02 15:04:50|187176.7|187086.7|187158.9|187068.9|187177.2|187087.2|187158.8|187068.8|14
1735830300000|2025-01-02 15:05:00|187157.4|187067.4|187158.8|187068.8|187159.1|187069.1|187157.4|187067.4|3
1735830310000|2025-01-02 15:05:10|187159.2|187069.2|187155.5|187065.5|187163.3|187073.3|187155.5|187065.5|8
1735830320000|2025-01-02 15:05:20|187155.2|187065.2|187155.2|187065.2|187155.5|187065.5|187154.6|187064.6|6
1735830330000|2025-01-02 15:05:30|187154.7|187064.7|187121.5|187031.5|187158.1|187068.1|187121.5|187031.5|18
1735830340000|2025-01-02 15:05:40|187121.6|187031.6|187115.3|187025.3|187121.7|187031.7|187115.3|187025.3|13
1735830350000|2025-01-02 15:05:50|187115.5|187025.5|187139.2|187049.2|187139.2|187049.2|187115.5|187025.5|14
1735830360000|2025-01-02 15:06:00|187137.8|187047.8|187130.7|187040.7|187137.8|187047.8|187130.7|187040.7|14
1735830370000|2025-01-02 15:06:10|187128.3|187038.3|187128.8|187038.8|187134.3|187044.3|187128.3|187038.3|16
1735830390000|2025-01-02 15:06:30|187128.2|187038.2|187125.8|187035.8|187129.3|187039.3|187125.8|187035.8|5
1735830400000|2025-01-02 15:06:40|187126.7|187036.7|187135.7|187045.7|187136.7|187046.7|187125.9|187035.9|17
1735830410000|2025-01-02 15:06:50|187135.3|187045.3|187160.4|187030.4|187161.4|187045.3|187131.4|187026.1|11
1735830420000|2025-01-02 15:07:00|187161.1|187031.1|187188.1|187058.1|187188.6|187058.6|187161.1|187031.1|21
1735830430000|2025-01-02 15:07:10|187188|187058|187163.2|187033.2|187188|187058|187160.1|187030.1|19
1735830440000|2025-01-02 15:07:20|187164.1|187034.1|187199.6|187069.6|187202.7|187072.7|187164.1|187034.1|17
1735830450000|2025-01-02 15:07:30|187199.2|187069.2|187216.8|187086.8|187224.3|187094.3|187197.9|187067.9|19
1735830460000|2025-01-02 15:07:40|187217.1|187087.1|187237.5|187027.5|187260.5|187089.6|187217.1|187026.4|11
1735830470000|2025-01-02 15:07:50|187239.2|187026.3|187221.9|187012.3|187239.2|187027|187221.9|187010.5|9
1735830480000|2025-01-02 15:08:00|187222.3|187009.8|187201.5|186974.3|187223.3|187010.8|187184.7|186972.6|22
1735830490000|2025-01-02 15:08:10|187204.2|186979|187212.3|186997.1|187216.4|187006.3|187194.2|186979|23
1735830500000|2025-01-02 15:08:20|187215.2|187000.2|187223|187009.2|187224|187010.3|187215.2|187000.2|3
1735830510000|2025-01-02 15:08:30|187225.9|187013.1|187183.1|187053.1|187225.9|187053.1|187183.1|187012|12
1735830520000|2025-01-02 15:08:40|187182.9|187052.9|187184.3|187054.3|187184.3|187054.3|187182.9|187052.9|3
1735830530000|2025-01-02 15:08:50|187179.1|187049.1|187205.3|187075.3|187253.2|187075.3|187179.1|187004.9|20
1735830540000|2025-01-02 15:09:00|187204.8|187074.8|187255.2|187049.6|187255.2|187075.6|187204.4|187035.1|17
1735830550000|2025-01-02 15:09:10|187254.9|187055.8|187205.8|187075.8|187259.8|187088.1|187200.7|187036.1|18
1735830560000|2025-01-02 15:09:20|187244|187043.5|187227.3|187097.3|187254.9|187097.3|187219.1|187043.5|16
1735830570000|2025-01-02 15:09:30|187229|187099|187222.8|187092.8|187229.6|187099.6|187221.3|187091.3|21
1735830580000|2025-01-02 15:09:40|187222.6|187092.6|187226.6|187096.6|187226.7|187096.7|187220.3|187090.3|20
1735830590000|2025-01-02 15:09:50|187227.4|187097.4|187228.6|187098.6|187265.4|187101.3|187227.4|187062.8|15
1735830600000|2025-01-02 15:10:00|187229.1|187099.1|187230.4|187100.4|187233.4|187103.4|187229.1|187099.1|11
1735830610000|2025-01-02 15:10:10|187230.1|187100.1|187230.1|187100.1|187230.1|187100.1|187230.1|187100.1|1
1735830620000|2025-01-02 15:10:20|187230|187100|187243|187113|187243|187113|187230|187100|6
1735830630000|2025-01-02 15:10:30|187238.7|187108.7|187235.1|187105.1|187238.7|187108.7|187233.3|187103.3|6
1735830640000|2025-01-02 15:10:40|187234.6|187104.6|187233.2|187103.2|187234.6|187104.6|187233.2|187103.2|6
1735830660000|2025-01-02 15:11:00|187232.8|187102.8|187232.5|187102.5|187232.8|187102.8|187232.5|187102.5|2
1735830670000|2025-01-02 15:11:10|187230.8|187100.8|187231|187101|187232.8|187102.8|187229.7|187099.7|6
1735830680000|2025-01-02 15:11:20|187229.7|187099.7|187211.2|187121.2|187231.7|187121.2|187211.2|187099.3|6
1735830700000|2025-01-02 15:11:40|187211|187121|187210.2|187120.2|187211|187121|187209|187119|8
1735830710000|2025-01-02 15:11:50|187210.4|187120.4|187281.2|187191.2|187281.2|187191.2|187210.4|187120.4|20
1735830720000|2025-01-02 15:12:00|187281|187191|187281.3|187191.3|187295.5|187205.5|187279.8|187189.8|16
1735830730000|2025-01-02 15:12:10|187281.5|187191.5|187289.6|187199.6|187289.6|187199.6|187273.1|187183.1|26
1735830740000|2025-01-02 15:12:20|187292|187202|187285.9|187195.9|187292.8|187202.8|187284.7|187194.7|14
1735830750000|2025-01-02 15:12:30|187284.7|187194.7|187276.7|187186.7|187285.1|187195.1|187276.7|187186.7|7
1735830760000|2025-01-02 15:12:40|187275.3|187185.3|187291.6|187201.6|187294.1|187204.1|187275|187185|20
1735830770000|2025-01-02 15:12:50|187291.8|187201.8|187294.2|187204.2|187295|187205|187291.8|187201.8|8
1735830780000|2025-01-02 15:13:00|187294|187204|187309.7|187219.7|187325.9|187235.9|187291.3|187201.3|15
1735830790000|2025-01-02 15:13:10|187312.2|187222.2|187305.5|187215.5|187312.8|187222.8|187301.6|187211.6|12
1735830800000|2025-01-02 15:13:20|187305.9|187215.9|187307.2|187217.2|187309.8|187219.8|187305.2|187215.2|9
1735830810000|2025-01-02 15:13:30|187308|187218|187304.8|187214.8|187308.8|187218.8|187301.6|187211.6|11
1735830820000|2025-01-02 15:13:40|187305|187215|187295.9|187205.9|187306.9|187216.9|187295.9|187205.9|12
1735830830000|2025-01-02 15:13:50|187316.7|187186.7|187288.9|187158.9|187316.7|187186.7|187288.7|187158.7|15
1735830840000|2025-01-02 15:14:00|187289.2|187159.2|187295.1|187165.1|187301.3|187171.3|187286|187156|14
1735830850000|2025-01-02 15:14:10|187294.5|187164.5|187306.5|187176.5|187312.7|187182.7|187292|187162|19
1735830860000|2025-01-02 15:14:20|187305.2|187175.2|187297.2|187167.2|187305.2|187175.2|187295.7|187165.7|16
1735830870000|2025-01-02 15:14:30|187297.3|187167.3|187295.4|187165.4|187297.3|187167.3|187286.3|187156.3|10
1735830880000|2025-01-02 15:14:40|187297.7|187167.7|187297.8|187167.8|187300.2|187170.2|187294.8|187164.8|11
1735830890000|2025-01-02 15:14:50|187296.2|187166.2|187279.8|187189.8|187297|187205.1|187278.6|187166.2|16
1735830900000|2025-01-02 15:15:00|187280|187190|187278.8|187188.8|187281.4|187191.4|187276.3|187186.3|10
1735830910000|2025-01-02 15:15:10|187279.4|187189.4|187279.5|187189.5|187282.8|187192.8|187279.4|187189.4|4
1735830920000|2025-01-02 15:15:20|187282.2|187192.2|187291.2|187201.2|187296.7|187206.7|187282.2|187192.2|7
1735830940000|2025-01-02 15:15:40|187290.8|187200.8|187290.8|187200.8|187293.4|187203.4|187287.3|187197.3|6
1735830950000|2025-01-02 15:15:50|187291.6|187201.6|187290.6|187200.6|187291.6|187201.6|187290.6|187200.6|2
1735830960000|2025-01-02 15:16:00|187286.9|187196.9|187289.3|187199.3|187290.3|187200.3|187286.9|187196.9|7
1735830970000|2025-01-02 15:16:10|187288.7|187198.7|187285.2|187195.2|187288.7|187198.7|187281.9|187191.9|13
1735830980000|2025-01-02 15:16:20|187290.8|187200.8|187296.8|187206.8|187297.2|187207.2|187290.8|187200.8|13
1735830990000|2025-01-02 15:16:30|187296.6|187206.6|187315.7|187225.7|187318.6|187228.6|187296|187206|12
1735831000000|2025-01-02 15:16:40|187315.9|187225.9|187312.5|187222.5|187317.5|187227.5|187312.5|187222.5|13
1735831010000|2025-01-02 15:16:50|187313.5|187223.5|187298.9|187208.9|187318.5|187228.5|187298.9|187208.9|16
1735831020000|2025-01-02 15:17:00|187296.9|187206.9|187295.8|187205.8|187296.9|187206.9|187293.5|187203.5|20
1735831030000|2025-01-02 15:17:10|187295.2|187205.2|187297.8|187207.8|187297.8|187207.8|187293.3|187203.3|9
1735831040000|2025-01-02 15:17:20|187298|187208|187294.8|187204.8|187298|187208|187290.9|187200.9|15
1735831050000|2025-01-02 15:17:30|187294.4|187204.4|187293.2|187203.2|187294.4|187204.4|187289|187199|4
1735831060000|2025-01-02 15:17:40|187293.6|187203.6|187297.1|187207.1|187304.6|187214.6|187293.6|187203.6|12
1735831070000|2025-01-02 15:17:50|187296.9|187206.9|187288.2|187198.2|187296.9|187206.9|187288.2|187198.2|10
1735831080000|2025-01-02 15:18:00|187287.2|187197.2|187287.2|187197.2|187287.2|187197.2|187287.2|187197.2|1
1735831090000|2025-01-02 15:18:10|187287.6|187197.6|187288.3|187198.3|187288.8|187198.8|187282.3|187192.3|6
1735831100000|2025-01-02 15:18:20|187288.1|187198.1|187291.8|187201.8|187291.8|187201.8|187287.4|187197.4|7
1735831110000|2025-01-02 15:18:30|187292.2|187202.2|187290.9|187200.9|187293.2|187203.2|187285.7|187195.7|13
1735831120000|2025-01-02 15:18:40|187290.6|187200.6|187304.1|187214.1|187309.6|187219.6|187287.7|187197.7|6
1735831130000|2025-01-02 15:18:50|187304.4|187214.4|187317.7|187227.7|187318.6|187228.6|187304.4|187214.4|8
1735831140000|2025-01-02 15:19:00|187317.9|187227.9|187292|187202|187317.9|187227.9|187292|187202|15
1735831150000|2025-01-02 15:19:10|187320.6|187230.6|187289.1|187199.1|187322.2|187232.2|187289.1|187176.4|20
1735831160000|2025-01-02 15:19:20|187289.3|187199.3|187288.7|187198.7|187292.5|187202.5|187287.7|187197.7|10
1735831170000|2025-01-02 15:19:30|187289.9|187199.9|187297.7|187207.7|187297.9|187207.9|187289.9|187199.9|8
1735831180000|2025-01-02 15:19:40|187297.9|187207.9|187301.4|187211.4|187302.6|187212.6|187297.9|187207.9|7
1735831190000|2025-01-02 15:19:50|187305|187215|187312.7|187222.7|187312.9|187222.9|187305|187215|13
1735831200000|2025-01-02 15:20:00|187312.9|187222.9|187312.9|187222.9|187312.9|187222.9|187310.5|187220.5|17
1735831210000|2025-01-02 15:20:10|187313.3|187223.3|187312.5|187222.5|187313.5|187223.5|187312.5|187222.5|9
1735831220000|2025-01-02 15:20:20|187313.7|187223.7|187318.5|187228.5|187318.5|187228.5|187313.7|187223.7|3
1735831240000|2025-01-02 15:20:40|187318.2|187228.2|187318.2|187228.2|187318.2|187228.2|187318.2|187228.2|1
1735831250000|2025-01-02 15:20:50|187318.6|187228.6|187318.3|187228.3|187319|187229|187318.3|187228.3|4
1735831260000|2025-01-02 15:21:00|187318.7|187228.7|187318.7|187228.7|187318.7|187228.7|187318.7|187228.7|1
1735831270000|2025-01-02 15:21:10|187319.2|187229.2|187322.2|187232.2|187353.6|187263.6|187319.2|187229.2|7
1735831280000|2025-01-02 15:21:20|187322.4|187232.4|187300.8|187210.8|187322.4|187232.4|187300.4|187210.4|11
1735831290000|2025-01-02 15:21:30|187300.6|187210.6|187309|187219|187309.6|187219.6|187300.6|187210.6|10
1735831300000|2025-01-02 15:21:40|187312|187222|187306.9|187216.9|187314.8|187224.8|187306.8|187216.8|30
1735831310000|2025-01-02 15:21:50|187306.3|187216.3|187292.2|187202.2|187306.3|187216.3|187288.6|187198.6|21
1735831320000|2025-01-02 15:22:00|187288.1|187198.1|187291.9|187201.9|187293.1|187203.1|187286.2|187196.2|13
1735831330000|2025-01-02 15:22:10|187292.5|187202.5|187298.7|187208.7|187299.8|187209.8|187292.1|187202.1|10
1735831340000|2025-01-02 15:22:20|187297.7|187207.7|187293.7|187203.7|187297.7|187207.7|187291.3|187201.3|11
1735831350000|2025-01-02 15:22:30|187294.2|187204.2|187317.9|187227.9|187317.9|187227.9|187294.2|187204.2|18
1735831360000|2025-01-02 15:22:40|187318.3|187228.3|187320.1|187230.1|187320.9|187230.9|187318.3|187228.3|5
1735831370000|2025-01-02 15:22:50|187320.5|187230.5|187322.9|187232.9|187327.3|187237.3|187319.6|187229.6|16
1735831380000|2025-01-02 15:23:00|187323.5|187233.5|187325.8|187235.8|187325.8|187235.8|187323.1|187233.1|12
1735831390000|2025-01-02 15:23:10|187326.2|187236.2|187326.4|187236.4|187358.2|187268.2|187325.8|187235.8|11
1735831400000|2025-01-02 15:23:20|187324.8|187234.8|187318.3|187228.3|187326.5|187236.5|187318.1|187228.1|11
1735831410000|2025-01-02 15:23:30|187315.3|187225.3|187313.9|187223.9|187315.3|187225.3|187313.5|187223.5|5
1735831420000|2025-01-02 15:23:40|187315.8|187225.8|187316.4|187226.4|187316.4|187226.4|187315.8|187225.8|2
1735831430000|2025-01-02 15:23:50|187317.3|187227.3|187316.5|187226.5|187317.4|187227.4|187315.9|187225.9|5
1735831440000|2025-01-02 15:24:00|187316.4|187226.4|187319.8|187229.8|187319.9|187229.9|187312.6|187222.6|9
1735831450000|2025-01-02 15:24:10|187319.7|187229.7|187319.9|187229.9|187319.9|187229.9|187319.4|187229.4|3
1735831460000|2025-01-02 15:24:20|187320.3|187230.3|187317.5|187227.5|187325.1|187235.1|187317.5|187227.5|6
1735831470000|2025-01-02 15:24:30|187322.1|187232.1|187322.7|187192.7|187323.6|187232.1|187304.5|187192.7|19
1735831480000|2025-01-02 15:24:40|187323|187193|187309.4|187179.4|187323|187193|187309.4|187179.4|11
1735831490000|2025-01-02 15:24:50|187309.5|187179.5|187313.5|187183.5|187313.7|187183.7|187309.5|187179.5|10
1735831500000|2025-01-02 15:25:00|187313.3|187183.3|187295|187165|187313.9|187183.9|187292.3|187162.3|7
1735831510000|2025-01-02 15:25:10|187289.7|187159.7|187237.7|187107.7|187289.7|187159.7|187235.2|187105.2|17
1735831520000|2025-01-02 15:25:20|187237.6|187107.6|187238.4|187108.4|187238.4|187108.4|187237.5|187107.5|5
1735831530000|2025-01-02 15:25:30|187238.6|187108.6|187238.1|187108.1|187240.9|187110.9|187236.3|187106.3|7
1735831550000|2025-01-02 15:25:50|187237.5|187107.5|187235|187105|187237.5|187107.5|187235|187105|2
1735831570000|2025-01-02 15:26:10|187234|187104|187227.5|187097.5|187234|187104|187227.5|187097.5|4
1735831580000|2025-01-02 15:26:20|187230.9|187100.9|187221.7|187091.7|187230.9|187100.9|187221.7|187091.7|21
1735831590000|2025-01-02 15:26:30|187221.1|187091.1|187206.3|187076.3|187229.4|187099.4|187205.8|187075.8|21
1735831600000|2025-01-02 15:26:40|187195.8|187065.8|187187.1|187057.1|187195.8|187065.8|187182.3|187052.3|21
1735831610000|2025-01-02 15:26:50|187189.5|187059.5|187188.2|187058.2|187194.1|187064.1|187186.9|187056.9|16
1735831620000|2025-01-02 15:27:00|187186.2|187056.2|187202.2|187072.2|187219.6|187089.6|187185.8|187055.8|21
1735831630000|2025-01-02 15:27:10|187204.5|187074.5|187241.8|187111.8|187243.1|187128.5|187200.9|187070.9|20
1735831640000|2025-01-02 15:27:20|187242.4|187112.4|187247.6|187117.6|187247.9|187117.9|187242.4|187112.4|20
1735831650000|2025-01-02 15:27:30|187248|187118|187267.7|187137.7|187276.1|187146.1|187248|187118|21
1735831660000|2025-01-02 15:27:40|187262.2|187132.2|187249.8|187159.8|187265.6|187168.4|187249.7|187132.2|22
1735831670000|2025-01-02 15:27:50|187250.7|187160.7|187228.4|187138.4|187250.7|187160.7|187227.8|187137.8|17
1735831680000|2025-01-02 15:28:00|187228.3|187138.3|187228.1|187138.1|187248.7|187158.7|187227.1|187137.1|13
1735831690000|2025-01-02 15:28:10|187224.2|187134.2|187212|187122|187241.6|187151.6|187210.7|187120.7|20
1735831700000|2025-01-02 15:28:20|187213.4|187123.4|187247.8|187157.8|187249.5|187159.5|187213.4|187123.4|28
1735831710000|2025-01-02 15:28:30|187247.6|187157.6|187275.3|187185.3|187276|187186|187246.6|187156.6|21
1735831720000|2025-01-02 15:28:40|187276.5|187186.5|187270.3|187180.3|187276.7|187186.7|187269.6|187179.6|13
1735831730000|2025-01-02 15:28:50|187270.5|187180.5|187268.9|187178.9|187271|187181|187264.7|187174.7|12
1735831740000|2025-01-02 15:29:00|187270.7|187180.7|187268.3|187178.3|187270.7|187180.7|187268.3|187178.3|5
1735831750000|2025-01-02 15:29:10|187265.1|187175.1|187269.8|187179.8|187269.8|187179.8|187265.1|187175.1|10
1735831760000|2025-01-02 15:29:20|187306.9|187216.9|187291|187201|187314.1|187224.1|187290.6|187200.6|20
1735831770000|2025-01-02 15:29:30|187291.2|187201.2|187291.5|187201.5|187294.3|187204.3|187288.7|187198.7|21
1735831780000|2025-01-02 15:29:40|187292.7|187202.7|187287.3|187197.3|187293.4|187203.4|187287.1|187197.1|23
1735831790000|2025-01-02 15:29:50|187285.1|187195.1|187302.4|187212.4|187307.1|187217.1|187285.1|187195.1|22
1735831800000|2025-01-02 15:30:00|187307.5|187217.5|187278.7|187188.7|187307.5|187217.5|187275.3|187185.3|29
1735831810000|2025-01-02 15:30:10|187277.4|187187.4|187295.8|187205.8|187300.3|187210.3|187276.6|187186.6|27
1735831820000|2025-01-02 15:30:20|187293.8|187203.8|187289.1|187199.1|187294.9|187204.9|187288.5|187198.5|20
1735831830000|2025-01-02 15:30:30|187289.3|187199.3|187287.5|187197.5|187289.7|187199.7|187275.5|187185.5|19
1735831840000|2025-01-02 15:30:40|187289.1|187199.1|187297.4|187207.4|187297.4|187207.4|187287.3|187197.3|10
1735831850000|2025-01-02 15:30:50|187302.7|187212.7|187300.8|187210.8|187304.3|187214.3|187299.6|187209.6|19
1735831860000|2025-01-02 15:31:00|187300.4|187210.4|187296.5|187206.5|187302.3|187212.3|187291.9|187201.9|22
1735831870000|2025-01-02 15:31:10|187299.7|187209.7|187296|187206|187302.9|187212.9|187295.4|187205.4|19
1735831880000|2025-01-02 15:31:20|187295.6|187205.6|187300.5|187210.5|187309.9|187219.9|187290.8|187200.8|26
1735831890000|2025-01-02 15:31:30|187301.9|187211.9|187308.8|187218.8|187310.4|187220.4|187301.9|187211.9|15
1735831900000|2025-01-02 15:31:40|187300.8|187210.8|187299.3|187209.3|187303.6|187213.6|187298.8|187208.8|21
1735831910000|2025-01-02 15:31:50|187298.8|187208.8|187328.6|187238.6|187328.6|187238.6|187294.6|187204.6|22
1735831920000|2025-01-02 15:32:00|187363.2|187273.2|187364.8|187274.8|187368.1|187278.1|187360.4|187270.4|24
1735831930000|2025-01-02 15:32:10|187363.8|187273.8|187366.3|187276.3|187366.5|187276.5|187362.6|187272.6|13
1735831940000|2025-01-02 15:32:20|187366.7|187276.7|187366.8|187276.8|187369.8|187279.8|187353.2|187263.2|12
1735831950000|2025-01-02 15:32:30|187366.1|187276.1|187362.2|187272.2|187366.1|187276.1|187361.9|187271.9|10
1735831960000|2025-01-02 15:32:40|187363|187273|187362.5|187272.5|187366|187276|187362.5|187272.5|8
1735831970000|2025-01-02 15:32:50|187363.3|187273.3|187361|187271|187367|187277|187361|187271|11
1735831980000|2025-01-02 15:33:00|187356.8|187266.8|187384.3|187294.3|187392.2|187302.2|187336|187246|19
1735831990000|2025-01-02 15:33:10|187385.2|187295.2|187377.6|187287.6|187386.4|187296.4|187375.2|187285.2|9
1735832000000|2025-01-02 15:33:20|187380.5|187290.5|187378.5|187288.5|187384.2|187294.2|187377.5|187287.5|21
1735832010000|2025-01-02 15:33:30|187379.1|187289.1|187387.1|187297.1|187388.2|187298.2|187379.1|187289.1|16
1735832020000|2025-01-02 15:33:40|187388.3|187298.3|187370.4|187280.4|187389|187299|187370.4|187280.4|19
1735832030000|2025-01-02 15:33:50|187370.6|187280.6|187387.1|187297.1|187390.2|187300.2|187370.6|187280.6|21
1735832040000|2025-01-02 15:34:00|187387.3|187297.3|187384.1|187294.1|187394.5|187304.5|187381.4|187291.4|18
1735832050000|2025-01-02 15:34:10|187383.7|187293.7|187384.1|187294.1|187393.8|187303.8|187381.1|187291.1|20
1735832060000|2025-01-02 15:34:20|187384.4|187294.4|187389.9|187299.9|187391.2|187301.2|187384.4|187294.4|12
1735832070000|2025-01-02 15:34:30|187387.1|187297.1|187410.4|187280.4|187410.4|187297.1|187377.9|187263.3|23
1735832080000|2025-01-02 15:34:40|187413|187283|187417.9|187287.9|187418.2|187288.2|187410.7|187280.7|17
1735832090000|2025-01-02 15:34:50|187418|187288|187430.8|187300.8|187430.9|187300.9|187414.4|187284.4|19
1735832100000|2025-01-02 15:35:00|187431.5|187301.5|187464.3|187334.3|187464.3|187334.3|187431.5|187301.5|11
1735832110000|2025-01-02 15:35:10|187466.3|187336.3|187453.5|187323.5|187466.3|187336.3|187435.2|187305.2|19
1735832120000|2025-01-02 15:35:20|187450.7|187320.7|187447.4|187317.4|187450.7|187320.7|187446|187316|9
1735832130000|2025-01-02 15:35:30|187452.6|187322.6|187449|187319|187459.1|187329.1|187448.3|187318.3|6
1735832140000|2025-01-02 15:35:40|187449.6|187319.6|187419.5|187289.5|187455.7|187325.7|187418.2|187288.2|22
1735832150000|2025-01-02 15:35:50|187418.9|187288.9|187411.4|187281.4|187418.9|187288.9|187411.3|187281.3|7
1735832160000|2025-01-02 15:36:00|187411.9|187281.9|187416.1|187286.1|187416.1|187286.1|187411.9|187281.9|3
1735832170000|2025-01-02 15:36:10|187416.8|187286.8|187416.6|187286.6|187429.1|187299.1|187415.2|187285.2|22
1735832180000|2025-01-02 15:36:20|187416.2|187286.2|187401.8|187271.8|187416.2|187286.2|187400.9|187270.9|12
1735832190000|2025-01-02 15:36:30|187401.3|187271.3|187415.1|187285.1|187416.3|187286.3|187400.6|187270.6|15
1735832200000|2025-01-02 15:36:40|187415.2|187285.2|187421.2|187291.2|187421.2|187291.2|187414.8|187284.8|10
1735832210000|2025-01-02 15:36:50|187420.7|187290.7|187411.4|187281.4|187420.7|187290.7|187411.3|187281.3|20
1735832220000|2025-01-02 15:37:00|187411.8|187281.8|187404.8|187274.8|187413.6|187283.6|187404.8|187274.8|22
1735832230000|2025-01-02 15:37:10|187404.7|187274.7|187413.3|187283.3|187414.2|187284.2|187404.7|187274.7|15
1735832240000|2025-01-02 15:37:20|187413.8|187283.8|187410.2|187280.2|187414.5|187284.5|187409.3|187279.3|11
1735832250000|2025-01-02 15:37:30|187410.7|187280.7|187414.4|187284.4|187414.4|187284.4|187410.6|187280.6|8
1735832260000|2025-01-02 15:37:40|187414.6|187284.6|187454.8|187324.8|187454.8|187324.8|187407.9|187277.9|24
1735832270000|2025-01-02 15:37:50|187451.2|187321.2|187450.7|187320.7|187451.2|187321.2|187449.4|187319.4|6
1735832280000|2025-01-02 15:38:00|187451.2|187321.2|187418.7|187288.7|187451.2|187321.2|187416.6|187286.6|10
1735832290000|2025-01-02 15:38:10|187419.9|187289.9|187419.2|187289.2|187434.8|187304.8|187419.2|187289.2|10
1735832300000|2025-01-02 15:38:20|187418.5|187288.5|187405.7|187275.7|187418.6|187288.6|187401.2|187271.2|21
1735832310000|2025-01-02 15:38:30|187406|187276|187405.8|187275.8|187406|187276|187405.6|187275.6|7
1735832320000|2025-01-02 15:38:40|187405.9|187275.9|187449.8|187319.8|187449.8|187319.8|187405.9|187275.9|16
1735832330000|2025-01-02 15:38:50|187449.1|187319.1|187445.8|187315.8|187449.1|187319.1|187438.5|187308.5|9
1735832340000|2025-01-02 15:39:00|187444.2|187314.2|187436.8|187306.8|187450.8|187320.8|187427.8|187297.8|25
1735832350000|2025-01-02 15:39:10|187436.2|187306.2|187420.2|187290.2|187436.2|187306.2|187419.5|187289.5|26
1735832360000|2025-01-02 15:39:20|187420|187290|187425.2|187295.2|187425.2|187295.2|187419.2|187289.2|14
1735832370000|2025-01-02 15:39:30|187425.5|187295.5|187478.6|187348.6|187478.6|187348.6|187421.3|187291.3|24
1735832380000|2025-01-02 15:39:40|187478.9|187348.9|187453.4|187323.4|187478.9|187348.9|187441.3|187311.3|19
1735832390000|2025-01-02 15:39:50|187453.8|187323.8|187458|187328|187458|187328|187453.8|187323.8|3
1735832400000|2025-01-02 15:40:00|187458.2|187328.2|187458.7|187328.7|187458.7|187328.7|187453.4|187323.4|8
1735832410000|2025-01-02 15:40:10|187445.8|187315.8|187466.6|187336.6|187472.7|187342.7|187420.3|187290.3|8
1735832420000|2025-01-02 15:40:20|187469.2|187339.2|187469.6|187339.6|187469.6|187339.6|187468.4|187338.4|9
1735832430000|2025-01-02 15:40:30|187468.2|187338.2|187450.7|187320.7|187468.2|187338.2|187450|187320|14
1735832440000|2025-01-02 15:40:40|187450.9|187320.9|187436.3|187306.3|187451|187321|187435.7|187305.7|20
1735832450000|2025-01-02 15:40:50|187436.5|187306.5|187442.3|187312.3|187442.9|187312.9|187436.5|187306.5|10
1735832460000|2025-01-02 15:41:00|187441.3|187311.3|187440.1|187310.1|187445.6|187315.6|187439.9|187309.9|11
1735832470000|2025-01-02 15:41:10|187439.6|187309.6|187443.4|187313.4|187443.4|187313.4|187435.7|187305.7|16
1735832480000|2025-01-02 15:41:20|187443.3|187313.3|187448.3|187318.3|187448.3|187318.3|187441.1|187311.1|9
1735832490000|2025-01-02 15:41:30|187446.5|187316.5|187448.7|187318.7|187449.1|187319.1|187446.5|187316.5|17
1735832500000|2025-01-02 15:41:40|187449.3|187319.3|187421.2|187331.2|187449.3|187339.1|187421.2|187318.5|17
1735832510000|2025-01-02 15:41:50|187421.4|187331.4|187414|187324|187421.4|187331.4|187414|187324|14
1735832520000|2025-01-02 15:42:00|187413.3|187323.3|187402.5|187312.5|187413.3|187323.3|187402.1|187312.1|14
1735832530000|2025-01-02 15:42:10|187404.7|187314.7|187402.3|187312.3|187407.5|187317.5|187402.3|187312.3|11
1735832540000|2025-01-02 15:42:20|187404.3|187314.3|187415.3|187325.3|187415.7|187325.7|187404.3|187314.3|11
1735832550000|2025-01-02 15:42:30|187415.7|187325.7|187416|187326|187416|187326|187415.3|187325.3|3
1735832560000|2025-01-02 15:42:40|187415.2|187325.2|187405.2|187315.2|187415.2|187325.2|187404.3|187314.3|9
1735832570000|2025-01-02 15:42:50|187404.1|187314.1|187404.1|187314.1|187404.8|187314.8|187401.8|187311.8|7
1735832580000|2025-01-02 15:43:00|187405.1|187315.1|187417.4|187327.4|187417.4|187327.4|187405.1|187315.1|13
1735832590000|2025-01-02 15:43:10|187416.8|187326.8|187420.5|187330.5|187420.5|187330.5|187406|187316|17
1735832600000|2025-01-02 15:43:20|187420.9|187330.9|187402.8|187312.8|187445.9|187355.9|187401.2|187311.2|16
1735832610000|2025-01-02 15:43:30|187402|187312|187393.3|187303.3|187402.6|187312.6|187390.9|187300.9|12
1735832620000|2025-01-02 15:43:40|187393.7|187303.7|187399.9|187309.9|187403|187313|187393.7|187303.7|15
1735832630000|2025-01-02 15:43:50|187400.1|187310.1|187418.6|187328.6|187438.5|187348.5|187400.1|187310.1|20
1735832640000|2025-01-02 15:44:00|187419|187329|187426.6|187336.6|187426.6|187336.6|187419|187329|16
1735832650000|2025-01-02 15:44:10|187426.4|187336.4|187429.8|187339.8|187429.8|187339.8|187424.2|187334.2|16
1735832660000|2025-01-02 15:44:20|187430|187340|187426.7|187336.7|187433.7|187343.7|187425.1|187335.1|15
1735832670000|2025-01-02 15:44:30|187426.5|187336.5|187405.2|187315.2|187426.7|187336.7|187403|187313|11
1735832680000|2025-01-02 15:44:40|187405.6|187315.6|187402|187312|187405.6|187315.6|187402|187312|7
1735832690000|2025-01-02 15:44:50|187402.3|187312.3|187403.5|187313.5|187410.5|187320.5|187402.3|187312.3|5
1735832700000|2025-01-02 15:45:00|187403.7|187313.7|187445.6|187355.6|187445.6|187355.6|187403.7|187313.7|18
1735832710000|2025-01-02 15:45:10|187445.2|187355.2|187424.9|187334.9|187445.2|187355.2|187424.9|187334.9|14
1735832720000|2025-01-02 15:45:20|187419|187329|187400.1|187310.1|187419|187329|187391.4|187301.4|28
1735832730000|2025-01-02 15:45:30|187399.9|187309.9|187377.8|187287.8|187400.1|187310.1|187377.8|187287.8|17
1735832740000|2025-01-02 15:45:40|187377|187287|187296.1|187206.1|187377|187287|187292.4|187202.4|19
1735832750000|2025-01-02 15:45:50|187296.7|187206.7|187298.7|187208.7|187299.5|187209.5|187294.7|187204.7|23
1735832760000|2025-01-02 15:46:00|187298.5|187208.5|187306.3|187216.3|187318.8|187228.8|187297.5|187207.5|23
1735832770000|2025-01-02 15:46:10|187305.5|187215.5|187316.4|187226.4|187317.6|187227.6|187301.3|187211.3|27
1735832780000|2025-01-02 15:46:20|187317.8|187227.8|187306.9|187216.9|187324.2|187234.2|187306.2|187216.2|18
1735832790000|2025-01-02 15:46:30|187307.3|187217.3|187323.2|187233.2|187323.6|187233.6|187307.3|187217.3|19
1735832800000|2025-01-02 15:46:40|187322.8|187232.8|187315|187225|187322.8|187232.8|187312.8|187222.8|16
1735832810000|2025-01-02 15:46:50|187315.4|187225.4|187320.7|187230.7|187320.7|187230.7|187315.4|187225.4|5
1735832820000|2025-01-02 15:47:00|187320|187230|187318.7|187228.7|187320|187230|187318.7|187228.7|7
1735832830000|2025-01-02 15:47:10|187320.1|187230.1|187319.5|187229.5|187320.1|187230.1|187318.5|187228.5|9
1735832840000|2025-01-02 15:47:20|187324.3|187234.3|187355.2|187265.2|187355.2|187265.2|187324.3|187234.3|8
1735832850000|2025-01-02 15:47:30|187356|187266|187340.8|187250.8|187356|187266|187340.8|187250.8|5
1735832860000|2025-01-02 15:47:40|187341.2|187251.2|187343|187253|187354.3|187264.3|187341.2|187251.2|12
1735832870000|2025-01-02 15:47:50|187343.6|187253.6|187350.8|187260.8|187352.1|187262.1|187343.6|187253.6|14
1735832880000|2025-01-02 15:48:00|187376.8|187286.8|187390.3|187300.3|187396.5|187306.5|187371.8|187281.8|23
1735832890000|2025-01-02 15:48:10|187391.3|187301.3|187388.5|187298.5|187391.7|187301.7|187387.7|187297.7|16
1735832900000|2025-01-02 15:48:20|187388.9|187298.9|187377.5|187287.5|187389.7|187299.7|187376|187286|17
1735832910000|2025-01-02 15:48:30|187377.9|187287.9|187340.9|187250.9|187377.9|187287.9|187340.9|187250.9|17
1735832920000|2025-01-02 15:48:40|187340.1|187250.1|187361.1|187271.1|187368.4|187278.4|187335.7|187245.7|23
1735832930000|2025-01-02 15:48:50|187364|187274|187351.1|187261.1|187365.9|187275.9|187348.2|187258.2|19
1735832940000|2025-01-02 15:49:00|187351.8|187261.8|187343.5|187253.5|187360.3|187270.3|187341.9|187251.9|17
1735832950000|2025-01-02 15:49:10|187343.3|187253.3|187347.5|187257.5|187352.4|187262.4|187343.3|187253.3|7
1735832960000|2025-01-02 15:49:20|187346.7|187256.7|187331|187241|187347.5|187257.5|187331|187241|10
1735832970000|2025-01-02 15:49:30|187334.2|187244.2|187351.7|187261.7|187352.6|187262.6|187331.1|187241.1|19
1735832980000|2025-01-02 15:49:40|187351.3|187261.3|187306.5|187216.5|187351.3|187261.3|187302.1|187212.1|18
1735832990000|2025-01-02 15:49:50|187306.7|187216.7|187306.4|187216.4|187307.3|187217.3|187304.2|187214.2|8
1735833000000|2025-01-02 15:50:00|187306.6|187216.6|187306.4|187216.4|187307.2|187217.2|187303.8|187213.8|12
1735833010000|2025-01-02 15:50:10|187306.8|187216.8|187308|187218|187308.2|187218.2|187306.2|187216.2|9
1735833020000|2025-01-02 15:50:20|187304.8|187214.8|187306.9|187216.9|187307.3|187217.3|187303.9|187213.9|13
1735833030000|2025-01-02 15:50:30|187306.7|187216.7|187316.8|187186.8|187316.8|187216.7|187296.9|187186.8|7
1735833040000|2025-01-02 15:50:40|187316.4|187186.4|187310.5|187180.5|187316.4|187186.4|187309.9|187179.9|8
1735833050000|2025-01-02 15:50:50|187311.8|187181.8|187306.6|187176.6|187311.8|187181.8|187303.6|187173.6|14
1735833060000|2025-01-02 15:51:00|187306.5|187176.5|187301.2|187171.2|187306.5|187176.5|187301.2|187171.2|6
1735833070000|2025-01-02 15:51:10|187301.6|187171.6|187298.8|187168.8|187301.6|187171.6|187298.8|187168.8|9
1735833080000|2025-01-02 15:51:20|187294.7|187164.7|187288|187158|187294.7|187164.7|187288|187158|3
1735833090000|2025-01-02 15:51:30|187290.8|187160.8|187298.1|187168.1|187298.4|187168.4|187290.8|187160.8|7
1735833100000|2025-01-02 15:51:40|187298.6|187168.6|187308.9|187178.9|187308.9|187178.9|187293.4|187163.4|12
1735833110000|2025-01-02 15:51:50|187312.8|187182.8|187336.5|187206.5|187343.3|187213.3|187312.8|187182.8|11
1735833120000|2025-01-02 15:52:00|187337|187207|187338|187208|187339.9|187209.9|187329.3|187199.3|18
1735833130000|2025-01-02 15:52:10|187337.5|187207.5|187318.8|187188.8|187337.5|187207.5|187317.3|187187.3|21
1735833140000|2025-01-02 15:52:20|187318.5|187188.5|187329|187199|187329|187199|187313.5|187183.5|15
1735833150000|2025-01-02 15:52:30|187329.2|187199.2|187333.7|187203.7|187333.7|187203.7|187329.2|187199.2|6
1735833160000|2025-01-02 15:52:40|187336.3|187206.3|187337.1|187207.1|187337.1|187207.1|187335.8|187205.8|5
1735833170000|2025-01-02 15:52:50|187336.8|187206.8|187337.7|187207.7|187346.6|187216.6|187336.8|187206.8|9
1735833180000|2025-01-02 15:53:00|187340.7|187210.7|187345.4|187215.4|187345.6|187215.6|187340.7|187210.7|6
1735833190000|2025-01-02 15:53:10|187349|187219|187334.9|187204.9|187349.8|187219.8|187328.3|187198.3|18
1735833200000|2025-01-02 15:53:20|187338.7|187208.7|187348.8|187218.8|187348.8|187218.8|187338.7|187208.7|7
1735833210000|2025-01-02 15:53:30|187351.7|187221.7|187348.5|187218.5|187351.8|187221.8|187348.3|187218.3|7
1735833220000|2025-01-02 15:53:40|187348|187218|187342.9|187212.9|187348|187218|187340.1|187210.1|4
1735833230000|2025-01-02 15:53:50|187346|187216|187352.4|187222.4|187356|187226|187346|187216|6
1735833240000|2025-01-02 15:54:00|187356.4|187226.4|187344.7|187214.7|187361.9|187231.9|187344.7|187214.7|8
1735833260000|2025-01-02 15:54:20|187345|187215|187344.5|187214.5|187373.3|187243.3|187341.5|187211.5|12
1735833270000|2025-01-02 15:54:30|187344.4|187214.4|187394.9|187264.9|187395.4|187265.4|187344.3|187214.3|13
1735833280000|2025-01-02 15:54:40|187393.8|187263.8|187393.3|187263.3|187394.5|187264.5|187392.7|187262.7|16
1735833290000|2025-01-02 15:54:50|187393.7|187263.7|187450.8|187320.8|187460.8|187330.8|187393.1|187263.1|27
1735833300000|2025-01-02 15:55:00|187450.1|187320.1|187451|187321|187452.2|187322.2|187437.4|187307.4|27
1735833310000|2025-01-02 15:55:10|187450.9|187320.9|187451.9|187321.9|187463.2|187333.2|187449.2|187319.2|24
1735833320000|2025-01-02 15:55:20|187452.2|187322.2|187490.3|187360.3|187492.3|187362.3|187452.2|187322.2|26
1735833330000|2025-01-02 15:55:30|187490.4|187360.4|187494.9|187364.9|187499.3|187369.3|187486|187356|15
1735833340000|2025-01-02 15:55:40|187496.3|187366.3|187495.4|187365.4|187503.5|187373.5|187491.4|187361.4|21
1735833350000|2025-01-02 15:55:50|187493.7|187363.7|187488.6|187358.6|187495.1|187365.1|187488.4|187358.4|12
1735833360000|2025-01-02 15:56:00|187487.4|187357.4|187476.4|187346.4|187489.4|187359.4|187476.4|187346.4|17
1735833370000|2025-01-02 15:56:10|187476.6|187346.6|187475.5|187345.5|187476.6|187346.6|187471.2|187341.2|8
1735833380000|2025-01-02 15:56:20|187475.6|187345.6|187473.4|187343.4|187475.8|187345.8|187471.8|187341.8|9
1735833390000|2025-01-02 15:56:30|187473.7|187343.7|187488.3|187358.3|187491.8|187361.8|187449.4|187319.4|20
1735833400000|2025-01-02 15:56:40|187488.2|187358.2|187487.7|187357.7|187491.1|187361.1|187485.1|187355.1|20
1735833410000|2025-01-02 15:56:50|187487.8|187357.8|187481.3|187351.3|187487.8|187357.8|187476.5|187346.5|26
1735833420000|2025-01-02 15:57:00|187480.7|187350.7|187474.2|187344.2|187485.4|187355.4|187474.2|187344.2|24
1735833430000|2025-01-02 15:57:10|187477.1|187347.1|187493.2|187363.2|187497|187367|187475.7|187345.7|20
1735833440000|2025-01-02 15:57:20|187493.1|187363.1|187442.9|187312.9|187493.1|187363.1|187440.1|187310.1|18
1735833450000|2025-01-02 15:57:30|187471.4|187341.4|187486.2|187356.2|187487.9|187357.9|187471.4|187341.4|24
1735833460000|2025-01-02 15:57:40|187483.9|187353.9|187480.9|187350.9|187483.9|187353.9|187464.7|187334.7|17
1735833470000|2025-01-02 15:57:50|187481|187351|187487.4|187357.4|187488.4|187358.4|187481|187351|8
1735833480000|2025-01-02 15:58:00|187487.5|187357.5|187487.9|187357.9|187488.2|187358.2|187485.7|187355.7|10
1735833490000|2025-01-02 15:58:10|187486.5|187356.5|187479.1|187349.1|187486.8|187356.8|187478.8|187348.8|21
1735833500000|2025-01-02 15:58:20|187479.3|187349.3|187508.7|187378.7|187513.3|187383.3|187479.3|187349.3|16
1735833510000|2025-01-02 15:58:30|187508.8|187378.8|187530.3|187400.3|187546.5|187416.5|187508.8|187378.8|18
1735833520000|2025-01-02 15:58:40|187530.2|187400.2|187538.1|187408.1|187546.6|187416.6|187521.3|187391.3|16
1735833530000|2025-01-02 15:58:50|187538.9|187408.9|187533.3|187403.3|187538.9|187408.9|187533.3|187403.3|5
1735833540000|2025-01-02 15:59:00|187540.3|187410.3|187559.6|187429.6|187561.1|187431.1|187540.3|187410.3|8
1735833550000|2025-01-02 15:59:10|187559.7|187429.7|187556.1|187426.1|187559.7|187429.7|187556.1|187426.1|4
1735833560000|2025-01-02 15:59:20|187555.8|187425.8|187543.6|187413.6|187555.8|187425.8|187543.5|187413.5|16
1735833570000|2025-01-02 15:59:30|187543.2|187413.2|187529.4|187399.4|187544|187414|187524.1|187394.1|18
1735833580000|2025-01-02 15:59:40|187528.6|187398.6|187541.9|187411.9|187542.5|187412.5|187528.4|187398.4|10
1735833590000|2025-01-02 15:59:50|187542.1|187412.1|187549.1|187419.1|187550.8|187420.8|187536.9|187406.9|18
1735833600000|2025-01-02 16:00:00|187550.3|187420.3|187542.7|187412.7|187553.8|187423.8|187538|187408|22
1735833610000|2025-01-02 16:00:10|187538|187408|187532.2|187402.2|187538|187426.2|187503.5|187395|13
1735833620000|2025-01-02 16:00:20|187535.2|187405.2|187513.2|187423.2|187535.2|187425.2|187508.9|187405.2|13
1735833630000|2025-01-02 16:00:30|187514.4|187424.4|187514.4|187424.4|187517.8|187427.8|187514.1|187424.1|14
1735833640000|2025-01-02 16:00:40|187514.6|187424.6|187513.1|187423.1|187535.3|187424.6|187512.1|187392.6|17
1735833650000|2025-01-02 16:00:50|187515.3|187425.3|187518.6|187428.6|187518.8|187428.8|187515.1|187425.1|11
1735833660000|2025-01-02 16:01:00|187519|187429|187540.8|187450.8|187543.5|187453.5|187516.6|187426.6|11
1735833670000|2025-01-02 16:01:10|187541.3|187451.3|187535.9|187405.9|187543|187453|187534|187404.3|15
1735833680000|2025-01-02 16:01:20|187521.5|187391.5|187524.3|187434.3|187526.9|187436.9|187503.5|187391.5|17
1735833690000|2025-01-02 16:01:30|187523.9|187433.9|187517|187427|187524.1|187434.1|187513.3|187423.3|12
1735833700000|2025-01-02 16:01:40|187516.6|187426.6|187522.8|187432.8|187522.8|187432.8|187516.4|187426.4|8
1735833710000|2025-01-02 16:01:50|187522.9|187432.9|187543.5|187453.5|187543.8|187453.8|187522.9|187432.9|10
1735833720000|2025-01-02 16:02:00|187543.3|187453.3|187542.8|187452.8|187543.3|187453.3|187531.1|187441.1|10
1735833730000|2025-01-02 16:02:10|187543.9|187453.9|187525.6|187435.6|187550.8|187460.8|187525|187435|15
1735833740000|2025-01-02 16:02:20|187525.7|187435.7|187534.6|187444.6|187538.2|187448.2|187525.7|187435.7|18
1735833750000|2025-01-02 16:02:30|187535|187445|187553.5|187463.5|187555.3|187465.3|187532.8|187442.8|18
1735833760000|2025-01-02 16:02:40|187555.7|187465.7|187623.9|187533.9|187625.1|187535.1|187555.7|187465.7|19
1735833770000|2025-01-02 16:02:50|187624.6|187534.6|187594.5|187504.5|187625.2|187535.2|187594.5|187504.5|28
1735833780000|2025-01-02 16:03:00|187591.1|187501.1|187555.2|187465.2|187591.1|187501.1|187549.6|187459.6|30
1735833790000|2025-01-02 16:03:10|187564.8|187474.8|187598.6|187508.6|187601.2|187511.2|187564.8|187474.8|36
1735833800000|2025-01-02 16:03:20|187594.1|187504.1|187619.1|187489.1|187635.9|187533.5|187589.5|187485.3|35
1735833810000|2025-01-02 16:03:30|187618.6|187488.6|187625.9|187495.9|187645.5|187515.5|187590.2|187428.4|37
1735833820000|2025-01-02 16:03:40|187625.1|187495.1|187612.3|187482.3|187625.1|187495.1|187599.3|187469.3|36
1735833830000|2025-01-02 16:03:50|187612.1|187482.1|187628.6|187498.6|187647.5|187517.5|187611.3|187481.3|38
1735833840000|2025-01-02 16:04:00|187630.9|187500.9|187629.2|187499.2|187650.2|187520.2|187621|187491|36
1735833850000|2025-01-02 16:04:10|187630.5|187500.5|187636.1|187506.1|187636.7|187506.7|187610.6|187480.6|35
1735833860000|2025-01-02 16:04:20|187636|187506|187640.7|187510.7|187640.7|187510.7|187629.4|187499.4|32
1735833870000|2025-01-02 16:04:30|187642.3|187512.3|187643.5|187513.5|187688.7|187558.7|187630.7|187500.7|34
1735833880000|2025-01-02 16:04:40|187644.2|187514.2|187636.1|187506.1|187646.8|187516.8|187616.4|187486.4|38
1735833890000|2025-01-02 16:04:50|187633.5|187503.5|187630.6|187500.6|187644.1|187514.1|187624.8|187494.8|30
1735833900000|2025-01-02 16:05:00|187628.8|187498.8|187617.2|187487.2|187630.8|187500.8|187617.2|187487.2|36
1735833910000|2025-01-02 16:05:10|187618.1|187488.1|187630.8|187500.8|187631.7|187501.7|187613.7|187483.7|23
1735833920000|2025-01-02 16:05:20|187631.7|187501.7|187613.6|187483.6|187632.5|187502.5|187613.6|187483.6|20
1735833930000|2025-01-02 16:05:30|187613.2|187483.2|187619.5|187489.5|187631.3|187501.3|187613.2|187483.2|28
1735833940000|2025-01-02 16:05:40|187619|187489|187640.2|187510.2|187655.6|187525.6|187619|187489|24
1735833950000|2025-01-02 16:05:50|187638.8|187508.8|187684.6|187554.6|187689.6|187559.6|187638.8|187508.8|34
1735833960000|2025-01-02 16:06:00|187685.3|187555.3|187671|187541|187690.4|187560.4|187669.6|187539.6|24
1735833970000|2025-01-02 16:06:10|187670.9|187540.9|187677.5|187547.5|187679.4|187549.4|187656.3|187526.3|25
1735833980000|2025-01-02 16:06:20|187665.4|187535.4|187673.7|187543.7|187674.6|187544.6|187665.4|187535.4|12
1735833990000|2025-01-02 16:06:30|187672.5|187542.5|187672.6|187542.6|187673.3|187543.3|187666.8|187536.8|24
1735834000000|2025-01-02 16:06:40|187673.2|187543.2|187671.5|187541.5|187675.6|187545.6|187668.2|187538.2|20
1735834010000|2025-01-02 16:06:50|187672.9|187542.9|187673.7|187543.7|187677.3|187547.3|187672.5|187542.5|10
1735834020000|2025-01-02 16:07:00|187677.4|187547.4|187671|187541|187677.4|187547.4|187666.5|187536.5|15
1735834030000|2025-01-02 16:07:10|187671.2|187541.2|187678.1|187548.1|187682.2|187552.2|187671|187541|13
1735834040000|2025-01-02 16:07:20|187681|187551|187720.4|187590.4|187732.3|187602.3|187680.6|187550.6|26
1735834050000|2025-01-02 16:07:30|187721.1|187591.1|187716.3|187586.3|187721.1|187591.1|187709.5|187579.5|22
1735834060000|2025-01-02 16:07:40|187716|187586|187715|187585|187716|187586|187704.7|187574.7|16
1735834070000|2025-01-02 16:07:50|187714.9|187584.9|187722.2|187592.2|187724.2|187594.2|187710.5|187580.5|24
1735834080000|2025-01-02 16:08:00|187721.8|187591.8|187709.2|187579.2|187722.8|187592.8|187709.2|187579.2|18
1735834090000|2025-01-02 16:08:10|187709.3|187579.3|187728.8|187598.8|187729.2|187599.2|187709.3|187579.3|17
1735834100000|2025-01-02 16:08:20|187727.5|187597.5|187796.6|187666.6|187802.7|187672.7|187727.5|187597.5|26
1735834110000|2025-01-02 16:08:30|187796.3|187666.3|187778|187648|187796.3|187666.3|187771.1|187641.1|26
1735834120000|2025-01-02 16:08:40|187777.9|187647.9|187795.9|187665.9|187800.4|187670.4|187772.8|187642.8|18
1735834130000|2025-01-02 16:08:50|187796.5|187666.5|187795|187665|187800.3|187670.3|187794.7|187664.7|14
1735834140000|2025-01-02 16:09:00|187795.8|187665.8|187794|187664|187796.4|187666.4|187778.7|187648.7|20
1735834150000|2025-01-02 16:09:10|187789.8|187659.8|187777.4|187647.4|187796.3|187666.3|187777.4|187647.4|15
1735834160000|2025-01-02 16:09:20|187773.4|187643.4|187792.1|187662.1|187793|187663|187768.9|187638.9|26
1735834170000|2025-01-02 16:09:30|187791.7|187661.7|187794.9|187664.9|187799.7|187669.7|187791.7|187661.7|15
1735834180000|2025-01-02 16:09:40|187797.9|187667.9|187794.2|187664.2|187797.9|187667.9|187793.6|187663.6|7
1735834190000|2025-01-02 16:09:50|187794.6|187664.6|187794.1|187664.1|187795.7|187665.7|187794.1|187664.1|11
1735834200000|2025-01-02 16:10:00|187794.4|187664.4|187794.1|187664.1|187794.4|187664.4|187794.1|187664.1|2
1735834210000|2025-01-02 16:10:10|187793.9|187663.9|187797.5|187667.5|187797.7|187667.7|187793.7|187663.7|11
1735834220000|2025-01-02 16:10:20|187797.1|187667.1|187799.8|187669.8|187800|187670|187797.1|187667.1|9
1735834230000|2025-01-02 16:10:30|187800.3|187670.3|187779.8|187649.8|187802.1|187672.1|187774.2|187644.2|22
1735834240000|2025-01-02 16:10:40|187779.5|187649.5|187799.4|187669.4|187801.4|187671.4|187774.9|187644.9|23
1735834250000|2025-01-02 16:10:50|187799.6|187669.6|187788.7|187658.7|187801.5|187671.5|187783.4|187653.4|12
1735834260000|2025-01-02 16:11:00|187792|187662|187784.8|187654.8|187795.5|187665.5|187775.9|187645.9|19
1735834270000|2025-01-02 16:11:10|187783.5|187653.5|187771.8|187641.8|187785.6|187655.6|187769.3|187639.3|15
1735834280000|2025-01-02 16:11:20|187771.1|187641.1|187742.5|187652.5|187782.9|187662.8|187742.5|187639.8|21
1735834290000|2025-01-02 16:11:30|187739.6|187649.6|187682.4|187592.4|187740.8|187650.8|187677.2|187587.2|24
1735834300000|2025-01-02 16:11:40|187681.1|187591.1|187678.4|187588.4|187681.4|187591.4|187670|187580|25
1735834310000|2025-01-02 16:11:50|187674.6|187584.6|187640.1|187550.1|187680|187590|187640.1|187550.1|22
1735834320000|2025-01-02 16:12:00|187640|187550|187629.1|187539.1|187641.5|187551.5|187622.3|187532.3|20
1735834330000|2025-01-02 16:12:10|187627|187537|187632.1|187542.1|187632.4|187542.4|187620.4|187530.4|15
1735834340000|2025-01-02 16:12:20|187627.8|187537.8|187671.4|187581.4|187672|187582|187627.8|187537.8|17
1735834350000|2025-01-02 16:12:30|187671.8|187581.8|187670.1|187580.1|187675.6|187585.6|187646.4|187556.4|25
1735834360000|2025-01-02 16:12:40|187670.3|187580.3|187656|187566|187682.9|187592.9|187653.9|187563.9|18
1735834370000|2025-01-02 16:12:50|187652.3|187562.3|187668.6|187578.6|187670.2|187580.2|187647.9|187557.9|30
1735834380000|2025-01-02 16:13:00|187668.4|187578.4|187669.9|187579.9|187676.5|187586.5|187664.1|187574.1|30
1735834390000|2025-01-02 16:13:10|187665.2|187575.2|187670.1|187580.1|187672.6|187582.6|187660.2|187570.2|27
1735834400000|2025-01-02 16:13:20|187672.6|187582.6|187645|187555|187672.6|187582.6|187639.8|187549.8|31
1735834410000|2025-01-02 16:13:30|187655.5|187565.5|187637.7|187547.7|187663.1|187573.1|187637.7|187547.7|28
1735834420000|2025-01-02 16:13:40|187632.5|187542.5|187621.7|187531.7|187632.9|187542.9|187620.1|187530.1|17
1735834430000|2025-01-02 16:13:50|187619.7|187529.7|187588.6|187498.6|187623|187533|187586.9|187496.9|28
1735834440000|2025-01-02 16:14:00|187588.2|187498.2|187588.5|187498.5|187589.8|187499.8|187583.5|187493.5|15
1735834450000|2025-01-02 16:14:10|187588.3|187498.3|187561.9|187471.9|187589.9|187499.9|187560.1|187470.1|21
1735834460000|2025-01-02 16:14:20|187580.1|187450.1|187543.9|187413.9|187580.1|187450.1|187535.8|187405.8|27
1735834470000|2025-01-02 16:14:30|187543.6|187413.6|187547.6|187417.6|187548.4|187418.4|187541.6|187411.6|25
1735834480000|2025-01-02 16:14:40|187551.2|187421.2|187550.7|187420.7|187552.2|187422.2|187544.3|187414.3|15
1735834490000|2025-01-02 16:14:50|187550.9|187420.9|187553.7|187423.7|187554.9|187424.9|187549.5|187419.5|14
1735834500000|2025-01-02 16:15:00|187550.5|187420.5|187548.1|187418.1|187551.3|187421.3|187547|187417|19
1735834510000|2025-01-02 16:15:10|187547.8|187417.8|187546|187416|187553.5|187423.5|187544.7|187414.7|16
1735834520000|2025-01-02 16:15:20|187542.9|187412.9|187538.6|187408.6|187547|187417|187538.6|187408.6|16
1735834530000|2025-01-02 16:15:30|187539.4|187409.4|187524.9|187394.9|187539.4|187409.4|187475.5|187384.1|26
1735834540000|2025-01-02 16:15:40|187525|187395|187526.3|187396.3|187535.6|187405.6|187518.5|187388.5|22
1735834550000|2025-01-02 16:15:50|187525.1|187395.1|187522.7|187392.7|187525.1|187395.1|187521.4|187391.4|10
1735834560000|2025-01-02 16:16:00|187523.2|187393.2|187524.4|187394.4|187525.4|187395.4|187522.9|187392.9|12
1735834570000|2025-01-02 16:16:10|187524.2|187394.2|187505.3|187415.3|187524.2|187416.2|187501.2|187393.8|10
1735834580000|2025-01-02 16:16:20|187502.8|187412.8|187505.6|187415.6|187506.8|187416.8|187488.1|187398.1|29
1735834590000|2025-01-02 16:16:30|187509.9|187419.9|187498|187408|187511.9|187421.9|187494.7|187404.7|24
1735834600000|2025-01-02 16:16:40|187495.1|187405.1|187464.8|187374.8|187495.1|187405.1|187464.8|187374.8|17
1735834610000|2025-01-02 16:16:50|187465.2|187375.2|187464.6|187374.6|187465.2|187375.2|187461.6|187371.6|8
1735834620000|2025-01-02 16:17:00|187465.2|187375.2|187464.2|187374.2|187468.2|187378.2|187463.4|187373.4|13
1735834630000|2025-01-02 16:17:10|187461.4|187371.4|187460.1|187370.1|187461.6|187371.6|187454.8|187364.8|10
1735834640000|2025-01-02 16:17:20|187443.8|187353.8|187454.8|187364.8|187459.6|187369.6|187442.1|187352.1|13
1735834650000|2025-01-02 16:17:30|187456|187366|187486|187396|187493.7|187403.7|187456|187366|18
1735834660000|2025-01-02 16:17:40|187485.6|187395.6|187501.6|187411.6|187503.6|187413.6|187485.2|187395.2|13
1735834670000|2025-01-02 16:17:50|187492.7|187402.7|187491.9|187401.9|187494.6|187404.6|187486.7|187396.7|20
1735834680000|2025-01-02 16:18:00|187491.5|187401.5|187487.9|187397.9|187496.1|187406.1|187487.6|187397.6|10
1735834690000|2025-01-02 16:18:10|187490.3|187400.3|187489.2|187399.2|187491.4|187401.4|187485.5|187395.5|15
1735834700000|2025-01-02 16:18:20|187490|187400|187486.9|187396.9|187491.5|187401.5|187483.3|187393.3|12
1735834710000|2025-01-02 16:18:30|187487.1|187397.1|187486.8|187396.8|187487.1|187397.1|187486.8|187396.8|2
1735834720000|2025-01-02 16:18:40|187487.3|187397.3|187447.2|187357.2|187495.1|187405.1|187444.4|187354.4|25
1735834730000|2025-01-02 16:18:50|187447.7|187357.7|187457|187367|187461.2|187371.2|187443.1|187353.1|17
1735834740000|2025-01-02 16:19:00|187456.2|187366.2|187440.1|187350.1|187456.2|187366.2|187440.1|187350.1|11
1735834750000|2025-01-02 16:19:10|187440.2|187350.2|187464.5|187374.5|187466.1|187376.1|187439.6|187349.6|17
1735834760000|2025-01-02 16:19:20|187464.7|187374.7|187446.5|187356.5|187478.2|187388.2|187443.6|187353.6|28
1735834770000|2025-01-02 16:19:30|187443.7|187353.7|187456.3|187366.3|187470.1|187380.1|187435.3|187345.3|27
1735834780000|2025-01-02 16:19:40|187456.1|187366.1|187458.4|187368.4|187462.3|187372.3|187447.1|187357.1|23
1735834790000|2025-01-02 16:19:50|187459|187369|187446.7|187356.7|187462.2|187372.2|187444.2|187354.2|16
1735834800000|2025-01-02 16:20:00|187447.2|187357.2|187440.9|187350.9|187447.6|187357.6|187438.1|187348.1|28
1735834810000|2025-01-02 16:20:10|187441.1|187351.1|187442.7|187352.7|187451.4|187361.4|187434.9|187344.9|26
1735834820000|2025-01-02 16:20:20|187441.9|187351.9|187458.6|187368.6|187471.2|187381.2|187439.6|187349.6|25
1735834830000|2025-01-02 16:20:30|187454.8|187364.8|187485.7|187395.7|187490.6|187400.6|187454.2|187364.2|29
1735834840000|2025-01-02 16:20:40|187465.5|187375.5|187505.6|187375.6|187507.3|187387|187433.5|187343.5|30
1735834850000|2025-01-02 16:20:50|187505.8|187375.8|187499.1|187409.1|187534.9|187409.1|187499.1|187375.8|22
1735834860000|2025-01-02 16:21:00|187503.9|187413.9|187505.7|187415.7|187506.3|187416.3|187492.5|187402.5|21
1735834870000|2025-01-02 16:21:10|187506.1|187416.1|187508.2|187418.2|187509.3|187419.3|187494.6|187404.6|16
1735834880000|2025-01-02 16:21:20|187508.6|187418.6|187515.5|187425.5|187518.4|187428.4|187508.6|187418.6|14
1735834890000|2025-01-02 16:21:30|187512.6|187422.6|187512.1|187422.1|187516.3|187426.3|187512.1|187422.1|9
1735834900000|2025-01-02 16:21:40|187512.3|187422.3|187510.8|187420.8|187512.3|187422.3|187483.9|187393.9|32
1735834910000|2025-01-02 16:21:50|187508.7|187418.7|187534|187404|187548.4|187430.6|187506.8|187404|27
1735834920000|2025-01-02 16:22:00|187537.3|187407.3|187514.7|187424.7|187542.6|187432.5|187513.8|187407.3|19
1735834930000|2025-01-02 16:22:10|187523.3|187433.3|187527.2|187437.2|187529.7|187439.7|187522|187432|17
1735834940000|2025-01-02 16:22:20|187524.7|187434.7|187532.7|187442.7|187538.1|187448.1|187524.7|187434.7|16
1735834950000|2025-01-02 16:22:30|187536.3|187446.3|187529.5|187439.5|187536.3|187446.3|187527.3|187437.3|18
1735834960000|2025-01-02 16:22:40|187527.4|187437.4|187507.8|187417.8|187532.8|187442.5|187495.1|187365.1|11
1735834970000|2025-01-02 16:22:50|187515.3|187425.3|187519|187429|187524.9|187434.9|187513.6|187423.6|24
1735834980000|2025-01-02 16:23:00|187519.4|187429.4|187522.4|187432.4|187527.7|187437.7|187519.4|187429.4|18
1735834990000|2025-01-02 16:23:10|187522.6|187432.6|187515|187425|187522.6|187432.6|187509.2|187419.2|21
1735835000000|2025-01-02 16:23:20|187514.8|187424.8|187507.9|187417.9|187514.8|187424.8|187496.9|187406.9|11
1735835010000|2025-01-02 16:23:30|187507.2|187417.2|187504|187414|187507.9|187417.9|187503.1|187413.1|11
1735835020000|2025-01-02 16:23:40|187504.8|187414.8|187502.8|187412.8|187505.8|187415.8|187502.6|187412.6|14
1735835030000|2025-01-02 16:23:50|187503|187413|187504.9|187414.9|187505.7|187415.7|187503|187413|11
1735835040000|2025-01-02 16:24:00|187505.2|187415.2|187458.9|187368.9|187506.4|187416.4|187458.9|187368.9|25
1735835050000|2025-01-02 16:24:10|187469|187379|187479.8|187389.8|187479.8|187389.8|187459.8|187369.8|18
1735835060000|2025-01-02 16:24:20|187480|187390|187476.6|187386.6|187480.7|187390.7|187472.7|187382.7|16
1735835070000|2025-01-02 16:24:30|187455.5|187365.5|187446.3|187356.3|187455.6|187365.6|187446.3|187356.3|19
1735835080000|2025-01-02 16:24:40|187442.8|187352.8|187438.3|187348.3|187442.8|187352.8|187433.2|187343.2|17
1735835090000|2025-01-02 16:24:50|187442.3|187352.3|187452.7|187362.7|187458.7|187368.7|187442.3|187352.3|18
1735835100000|2025-01-02 16:25:00|187451.7|187361.7|187442.9|187352.9|187451.7|187361.7|187442.6|187352.6|4
1735835110000|2025-01-02 16:25:10|187440.3|187350.3|187440.6|187350.6|187441.6|187351.6|187436.5|187346.5|8
1735835120000|2025-01-02 16:25:20|187440|187350|187438.3|187348.3|187440|187350|187437.8|187347.8|7
1735835130000|2025-01-02 16:25:30|187437.6|187347.6|187442.5|187352.5|187442.5|187352.5|187437.6|187347.6|9
1735835150000|2025-01-02 16:25:50|187443.1|187353.1|187448.7|187358.7|187448.7|187358.7|187443.1|187353.1|5
1735835160000|2025-01-02 16:26:00|187449.2|187359.2|187453.6|187363.6|187464.9|187374.9|187449.2|187359.2|21
1735835170000|2025-01-02 16:26:10|187450.2|187360.2|187453.8|187363.8|187463.5|187373.5|187447.5|187357.5|20
1735835180000|2025-01-02 16:26:20|187454.7|187364.7|187446.7|187356.7|187461|187371|187446.3|187356.3|15
1735835190000|2025-01-02 16:26:30|187446.3|187356.3|187439.9|187349.9|187446.3|187356.3|187439.3|187349.3|6
1735835200000|2025-01-02 16:26:40|187438.8|187348.8|187434.7|187344.7|187438.8|187348.8|187434.7|187344.7|5
1735835210000|2025-01-02 16:26:50|187434.4|187344.4|187426.4|187336.4|187434.4|187344.4|187425.8|187335.8|5
1735835220000|2025-01-02 16:27:00|187430.7|187340.7|187429.3|187339.3|187432|187342|187429.1|187339.1|5
1735835230000|2025-01-02 16:27:10|187428.7|187338.7|187433.1|187343.1|187433.3|187343.3|187422.4|187332.4|15
1735835240000|2025-01-02 16:27:20|187432.1|187342.1|187425.5|187335.5|187432.1|187342.1|187423.7|187333.7|9
1735835250000|2025-01-02 16:27:30|187425.7|187335.7|187432.1|187342.1|187433.5|187343.5|187425.7|187335.7|9
1735835260000|2025-01-02 16:27:40|187429.5|187339.5|187435.8|187345.8|187436.8|187346.8|187425.3|187335.3|16
1735835270000|2025-01-02 16:27:50|187435.3|187345.3|187428.5|187338.5|187435.3|187345.3|187427.3|187337.3|14
1735835280000|2025-01-02 16:28:00|187428.9|187338.9|187406.3|187316.3|187428.9|187338.9|187406.3|187316.3|17
1735835290000|2025-01-02 16:28:10|187406.5|187316.5|187407.8|187317.8|187408.5|187318.5|187403.5|187313.5|15
1735835300000|2025-01-02 16:28:20|187407.4|187317.4|187409.8|187319.8|187409.8|187319.8|187405.7|187315.7|13
1735835310000|2025-01-02 16:28:30|187409.4|187319.4|187406.5|187316.5|187409.4|187319.4|187406.5|187316.5|7
1735835320000|2025-01-02 16:28:40|187406.3|187316.3|187405.2|187315.2|187406.3|187316.3|187404.6|187314.6|6
1735835330000|2025-01-02 16:28:50|187405.9|187315.9|187360.8|187270.8|187406.6|187316.6|187359.8|187269.8|11
1735835340000|2025-01-02 16:29:00|187360.4|187270.4|187362.7|187272.7|187375.1|187285.1|187360.4|187270.4|25
1735835350000|2025-01-02 16:29:10|187371.4|187281.4|187388.7|187298.7|187402.2|187312.2|187371.4|187281.4|22
1735835360000|2025-01-02 16:29:20|187394.9|187304.9|187386.5|187296.5|187394.9|187304.9|187386.5|187296.5|18
1735835370000|2025-01-02 16:29:30|187387.1|187297.1|187387.7|187297.7|187396|187306|187386.8|187296.8|23
1735835380000|2025-01-02 16:29:40|187387|187297|187394.3|187304.3|187396.9|187306.9|187387|187297|15
1735835390000|2025-01-02 16:29:50|187397.1|187307.1|187396.4|187306.4|187400.8|187310.8|187396.2|187306.2|8
1735835400000|2025-01-02 16:30:00|187396.5|187306.5|187412|187322|187412|187322|187396.5|187306.5|12
1735835410000|2025-01-02 16:30:10|187414|187324|187426|187336|187434.7|187344.7|187414|187324|9
1735835420000|2025-01-02 16:30:20|187423.2|187333.2|187417.7|187327.7|187423.2|187333.2|187415.3|187325.3|14
1735835430000|2025-01-02 16:30:30|187418.1|187328.1|187412|187322|187421.6|187331.6|187411.3|187321.3|10
1735835440000|2025-01-02 16:30:40|187411.3|187321.3|187415.2|187325.2|187415.6|187325.6|187411.3|187321.3|4
1735835450000|2025-01-02 16:30:50|187415.8|187325.8|187414.8|187324.8|187416|187326|187414.8|187324.8|4
1735835460000|2025-01-02 16:31:00|187414.3|187324.3|187446.9|187356.9|187448.3|187358.3|187414.1|187324.1|17
1735835470000|2025-01-02 16:31:10|187443.8|187353.8|187461.6|187371.6|187470.4|187380.4|187440.8|187350.8|25
1735835480000|2025-01-02 16:31:20|187461.5|187371.5|187465.1|187375.1|187492.7|187402.7|187454.3|187364.3|29
1735835490000|2025-01-02 16:31:30|187464.7|187374.7|187437.6|187347.6|187464.7|187374.7|187436.2|187346.2|19
1735835500000|2025-01-02 16:31:40|187435.4|187345.4|187439.7|187349.7|187443.3|187353.3|187434.3|187344.3|20
1735835510000|2025-01-02 16:31:50|187439.9|187349.9|187434|187344|187440.9|187350.9|187434|187344|15
1735835520000|2025-01-02 16:32:00|187433.7|187343.7|187454.1|187364.1|187454.1|187364.1|187433.7|187343.7|15
1735835530000|2025-01-02 16:32:10|187453.5|187363.5|187447.7|187357.7|187453.5|187363.5|187447.7|187357.7|4
1735835540000|2025-01-02 16:32:20|187448.2|187358.2|187459.9|187369.9|187459.9|187369.9|187447.9|187357.9|13
1735835550000|2025-01-02 16:32:30|187462.3|187372.3|187456.7|187366.7|187463.1|187373.1|187456.7|187366.7|9
1735835560000|2025-01-02 16:32:40|187453.5|187363.5|187461.7|187371.7|187462.1|187372.1|187453.5|187363.5|8
1735835570000|2025-01-02 16:32:50|187461.9|187371.9|187462.3|187372.3|187462.3|187372.3|187461.3|187371.3|14
1735835580000|2025-01-02 16:33:00|187462.2|187372.2|187457.9|187367.9|187462.2|187372.2|187457.9|187367.9|3
1735835590000|2025-01-02 16:33:10|187460.6|187370.6|187462.4|187372.4|187462.4|187372.4|187460.6|187370.6|9
1735835600000|2025-01-02 16:33:20|187461.9|187371.9|187444.4|187354.4|187461.9|187371.9|187444.4|187354.4|8
1735835610000|2025-01-02 16:33:30|187444.2|187354.2|187434.4|187344.4|187444.2|187354.2|187434.4|187344.4|9
1735835620000|2025-01-02 16:33:40|187435|187345|187428.9|187338.9|187435|187345|187427.9|187337.9|13
1735835630000|2025-01-02 16:33:50|187429.1|187339.1|187412|187322|187429.1|187339.1|187410.1|187320.1|18
1735835640000|2025-01-02 16:34:00|187411|187321|187412.3|187322.3|187412.3|187322.3|187411|187321|7
1735835650000|2025-01-02 16:34:10|187412.5|187322.5|187422.9|187332.9|187424.8|187334.8|187412.5|187322.5|11
1735835660000|2025-01-02 16:34:20|187422.7|187332.7|187422.1|187332.1|187422.7|187332.7|187421.5|187331.5|7
1735835670000|2025-01-02 16:34:30|187422.3|187332.3|187415.7|187325.7|187422.7|187332.7|187415.1|187325.1|10
1735835680000|2025-01-02 16:34:40|187417|187327|187397.4|187307.4|187417|187327|187397.4|187307.4|6
1735835690000|2025-01-02 16:34:50|187400.3|187310.3|187403.9|187313.9|187407.9|187317.9|187400.3|187310.3|10
1735835700000|2025-01-02 16:35:00|187404.7|187314.7|187392.8|187302.8|187404.7|187314.7|187392.3|187302.3|10
1735835710000|2025-01-02 16:35:10|187392.4|187302.4|187389.5|187299.5|187392.4|187302.4|187385.4|187295.4|5
1735835720000|2025-01-02 16:35:20|187395.5|187305.5|187400.2|187310.2|187404.9|187314.9|187394.1|187304.1|11
1735835730000|2025-01-02 16:35:30|187400|187310|187399.9|187309.9|187401|187311|187399.6|187309.6|5
1735835740000|2025-01-02 16:35:40|187399.5|187309.5|187377.2|187287.2|187399.5|187309.5|187358.5|187268.5|19
1735835750000|2025-01-02 16:35:50|187370.8|187280.8|187361.1|187271.1|187370.8|187280.8|187355.4|187265.4|13
1735835760000|2025-01-02 16:36:00|187364.5|187274.5|187400.6|187310.6|187401|187311|187364.5|187274.5|18
1735835770000|2025-01-02 16:36:10|187401|187311|187372.4|187282.4|187401|187311|187362.3|187272.3|14
1735835780000|2025-01-02 16:36:20|187366.6|187276.6|187362.6|187272.6|187366.6|187276.6|187354|187264|17
1735835790000|2025-01-02 16:36:30|187359.1|187269.1|187352.1|187222.1|187374.5|187269.1|187349.6|187219.6|14
1735835800000|2025-01-02 16:36:40|187349.2|187219.2|187349.7|187219.7|187349.9|187219.9|187349.2|187219.2|7
1735835810000|2025-01-02 16:36:50|187349|187219|187349.4|187219.4|187350|187220|187348.6|187218.6|11
1735835830000|2025-01-02 16:37:10|187353.2|187223.2|187352.5|187222.5|187353.2|187223.2|187352.5|187222.5|2
1735835840000|2025-01-02 16:37:20|187352.8|187222.8|187351.6|187221.6|187352.8|187222.8|187351.3|187221.3|11
1735835850000|2025-01-02 16:37:30|187350.7|187220.7|187351.9|187221.9|187352.3|187222.3|187350.7|187220.7|9
1735835860000|2025-01-02 16:37:40|187353.4|187223.4|187366.5|187236.5|187366.5|187236.5|187353.3|187223.3|8
1735835870000|2025-01-02 16:37:50|187365.4|187235.4|187363.8|187233.8|187365.4|187235.4|187361.6|187231.6|18
1735835880000|2025-01-02 16:38:00|187363.9|187233.9|187362.7|187232.7|187363.9|187233.9|187362.7|187232.7|5
1735835890000|2025-01-02 16:38:10|187362.9|187232.9|187362.6|187232.6|187367.9|187237.9|187362.5|187232.5|11
1735835900000|2025-01-02 16:38:20|187362.7|187232.7|187362.6|187232.6|187362.7|187232.7|187362.6|187232.6|2
1735835910000|2025-01-02 16:38:30|187362|187232|187361.1|187231.1|187362|187232|187360.9|187230.9|4
1735835920000|2025-01-02 16:38:40|187361|187231|187361.6|187231.6|187362.8|187232.8|187361|187231|10
1735835930000|2025-01-02 16:38:50|187364.8|187234.8|187397.3|187194.8|187397.3|187234.8|187363.9|187194.8|3
1735835940000|2025-01-02 16:39:00|187395.9|187195.3|187354.4|187224.4|187397.8|187232|187354.3|187193.5|13
1735835950000|2025-01-02 16:39:10|187353.8|187223.8|187353.2|187223.2|187354.1|187224.1|187353.2|187223.2|7
1735835960000|2025-01-02 16:39:20|187354.9|187224.9|187356.9|187226.9|187360.5|187230.5|187353.6|187223.6|12
1735835970000|2025-01-02 16:39:30|187357.1|187227.1|187364.5|187234.5|187364.8|187234.8|187357.1|187227.1|9
1735835980000|2025-01-02 16:39:40|187364|187234|187365|187235|187365|187235|187364|187234|4
1735835990000|2025-01-02 16:39:50|187362.3|187232.3|187361.1|187231.1|187362.3|187232.3|187360.2|187230.2|13
1735836000000|2025-01-02 16:40:00|187361.2|187231.2|187364.1|187234.1|187364.6|187234.6|187356.7|187226.7|11
1735836010000|2025-01-02 16:40:10|187363.2|187233.2|187356.6|187226.6|187363.2|187233.2|187356.6|187226.6|7
1735836020000|2025-01-02 16:40:20|187356.1|187226.1|187354.3|187224.3|187356.8|187226.8|187354.2|187224.2|9
1735836030000|2025-01-02 16:40:30|187354.2|187224.2|187350.5|187220.5|187354.2|187224.2|187350.4|187220.4|8
1735836040000|2025-01-02 16:40:40|187350.6|187220.6|187355.1|187225.1|187355.1|187225.1|187348.6|187218.6|13
1735836050000|2025-01-02 16:40:50|187355.7|187225.7|187365.5|187235.5|187372.2|187242.2|187355.7|187225.7|11
1735836060000|2025-01-02 16:41:00|187372.3|187242.3|187367.9|187237.9|187372.3|187242.3|187364|187234|8
1735836070000|2025-01-02 16:41:10|187374.7|187244.7|187365.6|187235.6|187374.7|187244.7|187365.3|187235.3|14
1735836080000|2025-01-02 16:41:20|187366.4|187236.4|187365.7|187235.7|187366.4|187236.4|187365.7|187235.7|2
1735836090000|2025-01-02 16:41:30|187365.4|187235.4|187348.7|187218.7|187365.4|187235.4|187348.5|187218.5|5
1735836100000|2025-01-02 16:41:40|187348.4|187218.4|187350.1|187220.1|187350.1|187220.1|187348.1|187218.1|6
1735836110000|2025-01-02 16:41:50|187350|187220|187364.5|187234.5|187368.1|187238.1|187350|187220|14
1735836120000|2025-01-02 16:42:00|187363.9|187233.9|187364.1|187234.1|187364.7|187234.7|187363.9|187233.9|7
1735836130000|2025-01-02 16:42:10|187363.6|187233.6|187360|187230|187363.6|187233.6|187360|187230|4
1735836140000|2025-01-02 16:42:20|187359.9|187229.9|187364.2|187234.2|187364.3|187234.3|187359.5|187229.5|7
1735836150000|2025-01-02 16:42:30|187376.9|187246.9|187396.7|187266.7|187406.3|187276.3|187376.9|187246.9|16
1735836160000|2025-01-02 16:42:40|187404|187274|187416.2|187286.2|187416.2|187286.2|187398.5|187268.5|22
1735836170000|2025-01-02 16:42:50|187420.2|187290.2|187413.5|187283.5|187420.2|187290.2|187408.2|187278.2|24
1735836180000|2025-01-02 16:43:00|187413.7|187283.7|187419.5|187289.5|187421.7|187291.7|187413.7|187283.7|21
1735836190000|2025-01-02 16:43:10|187415.2|187285.2|187377.1|187247.1|187422|187292|187377.1|187247.1|19
1735836200000|2025-01-02 16:43:20|187380.1|187250.1|187364.1|187234.1|187380.1|187250.1|187364.1|187234.1|10
1735836210000|2025-01-02 16:43:30|187367.2|187237.2|187352.1|187222.1|187367.2|187237.2|187352.1|187222.1|14
1735836220000|2025-01-02 16:43:40|187351.9|187221.9|187353.9|187223.9|187354.4|187224.4|187351.9|187221.9|7
1735836230000|2025-01-02 16:43:50|187353.1|187223.1|187353.1|187223.1|187354.6|187224.6|187353.1|187223.1|11
1735836240000|2025-01-02 16:44:00|187353.3|187223.3|187351.7|187221.7|187354.7|187224.7|187349|187219|10
1735836250000|2025-01-02 16:44:10|187350.9|187220.9|187352.2|187222.2|187352.2|187222.2|187350.9|187220.9|7
1735836260000|2025-01-02 16:44:20|187352|187222|187352.4|187222.4|187352.5|187222.5|187352|187222|6
1735836270000|2025-01-02 16:44:30|187352.6|187222.6|187353.6|187223.6|187357.2|187227.2|187352.6|187222.6|11
1735836280000|2025-01-02 16:44:40|187352.9|187222.9|187352.5|187222.5|187353.7|187223.7|187350.8|187220.8|14
1735836290000|2025-01-02 16:44:50|187352.9|187222.9|187352.6|187222.6|187354.1|187224.1|187350.9|187220.9|14
1735836300000|2025-01-02 16:45:00|187352.7|187222.7|187357.4|187227.4|187357.5|187227.5|187352.1|187222.1|9
1735836310000|2025-01-02 16:45:10|187357.1|187227.1|187355.5|187225.5|187357.4|187227.4|187351.6|187221.6|13
1735836320000|2025-01-02 16:45:20|187355.6|187225.6|187357.4|187227.4|187357.4|187227.4|187353.5|187223.5|11
1735836330000|2025-01-02 16:45:30|187355.2|187225.2|187352.2|187222.2|187355.2|187225.2|187351|187221|11
1735836340000|2025-01-02 16:45:40|187352.4|187222.4|187357|187227|187358|187228|187352.1|187222.1|12
1735836350000|2025-01-02 16:45:50|187357.5|187227.5|187282.7|187152.7|187357.9|187227.9|187282.3|187152.3|14
1735836360000|2025-01-02 16:46:00|187281.7|187151.7|187319.7|187189.7|187329|187199|187281.7|187151.7|24
1735836370000|2025-01-02 16:46:10|187323.3|187193.3|187333.4|187203.4|187334.6|187204.6|187322.9|187192.9|23
1735836380000|2025-01-02 16:46:20|187333.8|187203.8|187331.6|187201.6|187338.2|187208.2|187331.3|187201.3|14
1735836390000|2025-01-02 16:46:30|187328.3|187198.3|187336|187206|187336.5|187206.5|187328.3|187198.3|13
1735836400000|2025-01-02 16:46:40|187336.6|187206.6|187350.9|187220.9|187350.9|187220.9|187330.1|187200.1|17
1735836410000|2025-01-02 16:46:50|187351.3|187221.3|187348|187218|187351.3|187221.3|187348|187218|12
1735836420000|2025-01-02 16:47:00|187346.8|187216.8|187331.3|187201.3|187346.8|187216.8|187329.1|187199.1|14
1735836430000|2025-01-02 16:47:10|187327|187197|187293.8|187163.8|187327|187197|187293.8|187163.8|15
1735836440000|2025-01-02 16:47:20|187298.4|187168.4|187245.7|187115.7|187298.4|187168.4|187242.5|187112.5|15
1735836450000|2025-01-02 16:47:30|187241.4|187111.4|187221.5|187091.5|187247.6|187117.6|187220.3|187090.3|19
1735836460000|2025-01-02 16:47:40|187221.7|187091.7|187241.4|187111.4|187244.1|187114.1|187221.7|187091.7|22
1735836470000|2025-01-02 16:47:50|187241.2|187111.2|187243.7|187113.7|187243.7|187113.7|187241.2|187111.2|11
1735836480000|2025-01-02 16:48:00|187248.8|187118.8|187325.5|187195.5|187325.5|187195.5|187248.8|187118.8|12
1735836490000|2025-01-02 16:48:10|187328.7|187198.7|187288.4|187158.4|187333.6|187203.6|187282|187152|22
1735836500000|2025-01-02 16:48:20|187287.8|187157.8|187263.3|187133.3|187287.8|187157.8|187263.3|187133.3|16
1735836510000|2025-01-02 16:48:30|187263.5|187133.5|187263.4|187133.4|187266.5|187136.5|187261|187131|18
1735836520000|2025-01-02 16:48:40|187263.2|187133.2|187245|187155|187263.4|187155|187244.4|187130.6|16
1735836530000|2025-01-02 16:48:50|187244.6|187154.6|187240.3|187150.3|187244.8|187154.8|187240.3|187150.3|8
1735836540000|2025-01-02 16:49:00|187241.1|187151.1|187244|187154|187244|187154|187241.1|187151.1|17
1735836550000|2025-01-02 16:49:10|187243.8|187153.8|187236.2|187146.2|187243.8|187153.8|187236|187146|14
1735836560000|2025-01-02 16:49:20|187236|187146|187240|187150|187240.2|187150.2|187235.4|187145.4|10
1735836570000|2025-01-02 16:49:30|187240.2|187150.2|187238.2|187148.2|187241.4|187151.4|187238.2|187148.2|13
1735836580000|2025-01-02 16:49:40|187237.8|187147.8|187239.6|187149.6|187239.6|187149.6|187237.4|187147.4|10
1735836590000|2025-01-02 16:49:50|187239.8|187149.8|187236.8|187146.8|187242.2|187152.2|187236.8|187146.8|12
1735836600000|2025-01-02 16:50:00|187235.6|187145.6|187231|187141|187237.1|187147.1|187230.6|187140.6|13
1735836610000|2025-01-02 16:50:10|187231.2|187141.2|187251|187121|187251|187141.4|187230.6|187121|5
1735836620000|2025-01-02 16:50:20|187250.9|187120.9|187250.3|187120.3|187251.7|187121.7|187249.9|187119.9|13
1735836630000|2025-01-02 16:50:30|187250.4|187120.4|187285.7|187084.6|187285.7|187120.4|187249.7|187084.6|5
1735836640000|2025-01-02 16:50:40|187287.2|187085.5|187287.2|187085.5|187287.2|187085.5|187287.2|187085.5|1
1735836650000|2025-01-02 16:50:50|187285.8|187084.7|187285.3|187085.3|187285.8|187085.3|187285.3|187084.7|2
1735836660000|2025-01-02 16:51:00|187249.1|187119.1|187250.2|187120.2|187250.2|187120.2|187249.1|187119.1|2
1735836670000|2025-01-02 16:51:10|187250.1|187120.1|187249.2|187119.2|187250.2|187120.2|187249.1|187119.1|7
1735836680000|2025-01-02 16:51:20|187249.8|187119.8|187251.1|187121.1|187251.1|187121.1|187249.8|187119.8|7
1735836690000|2025-01-02 16:51:30|187251.2|187121.2|187288.9|187085.9|187292.3|187121.2|187251.2|187082.7|9
1735836700000|2025-01-02 16:51:40|187286.8|187085.1|187222.6|187092.6|187286.8|187097|187212.4|187081.1|9
1735836710000|2025-01-02 16:51:50|187222.7|187092.7|187216.8|187086.8|187222.7|187092.7|187216.8|187086.8|12
1735836720000|2025-01-02 16:52:00|187216.6|187086.6|187217.8|187087.8|187225|187095|187213.1|187083.1|21
1735836730000|2025-01-02 16:52:10|187214.6|187084.6|187195.2|187065.2|187214.6|187084.6|187195.2|187065.2|10
1735836740000|2025-01-02 16:52:20|187195.1|187065.1|187185.7|187055.7|187195.1|187065.1|187184.9|187054.9|21
1735836750000|2025-01-02 16:52:30|187187.1|187057.1|187187.6|187057.6|187189.4|187059.4|187186.2|187056.2|20
1735836760000|2025-01-02 16:52:40|187192.5|187062.5|187179.5|187049.5|187192.5|187062.5|187176.4|187046.4|16
1735836770000|2025-01-02 16:52:50|187180.2|187050.2|187182|187052|187182|187052|187171.6|187041.6|16
1735836780000|2025-01-02 16:53:00|187181.5|187051.5|187183|187053|187183.8|187053.8|187181.5|187051.5|17
1735836790000|2025-01-02 16:53:10|187188.6|187058.6|187183.2|187053.2|187188.6|187058.6|187182.9|187052.9|12
1735836800000|2025-01-02 16:53:20|187183.3|187053.3|187183.9|187053.9|187184.9|187054.9|187183.1|187053.1|10
1735836810000|2025-01-02 16:53:30|187183.4|187053.4|187175.8|187045.8|187183.5|187053.5|187174.6|187044.6|13
1735836820000|2025-01-02 16:53:40|187175.7|187045.7|187175.9|187045.9|187176.4|187046.4|187174.9|187044.9|10
1735836830000|2025-01-02 16:53:50|187176|187046|187174.5|187044.5|187176.5|187046.5|187174.5|187044.5|7
1735836840000|2025-01-02 16:54:00|187174.6|187044.6|187177|187047|187222.5|187052.6|187172.5|187007.4|23
1735836850000|2025-01-02 16:54:10|187175.8|187045.8|187216.2|187010.7|187216.2|187048.7|187174.1|187010.1|24
1735836860000|2025-01-02 16:54:20|187216|187011.7|187182.7|187052.7|187223.1|187054.9|187178.2|187011.5|29
1735836870000|2025-01-02 16:54:30|187182.5|187052.5|187188.5|187058.5|187239.8|187073.8|187182.5|187022.8|30
1735836880000|2025-01-02 16:54:40|187189.2|187059.2|187191.3|186991|187227.3|187059.2|187154.3|186990|17
1735836890000|2025-01-02 16:54:50|187156.5|187026.5|187156.4|187026.4|187193|187027.8|187155.4|186990.8|15
1735836900000|2025-01-02 16:55:00|187156.8|187026.8|187162.9|187032.9|187203.7|187036.6|187155.8|186991.3|26
1735836910000|2025-01-02 16:55:10|187163|187033|187156.4|187026.4|187192.8|187033|187156.4|186992.3|10
1735836920000|2025-01-02 16:55:20|187156.5|187026.5|187159.7|187029.7|187163.8|187033.8|187156.1|187026.1|17
1735836930000|2025-01-02 16:55:30|187160.3|187030.3|187162.9|187032.9|187163.3|187033.3|187159.4|187029.4|17
1735836940000|2025-01-02 16:55:40|187162.5|187032.5|187159.4|187029.4|187162.5|187032.5|187159.4|187029.4|11
1735836950000|2025-01-02 16:55:50|187159.6|187029.6|187199|186990.4|187203|187032.7|187159.6|186988.4|13
1735836960000|2025-01-02 16:56:00|187197|186988.8|187156.5|187026.5|187197|187034.9|187156.1|186982|18
1735836970000|2025-01-02 16:56:10|187156.3|187026.3|187156.4|187026.4|187159|187029|187156.3|187026.3|12
1735836980000|2025-01-02 16:56:20|187161.4|187031.4|187161.9|187031.9|187164.1|187034.1|187161.4|187031.4|6
1735836990000|2025-01-02 16:56:30|187160.9|187030.9|187159.1|187029.1|187160.9|187030.9|187156.8|187026.8|7
1735837000000|2025-01-02 16:56:40|187159.3|187029.3|187151.2|187021.2|187159.3|187029.3|187150.8|187020.8|11
1735837010000|2025-01-02 16:56:50|187151.4|187021.4|187155.9|187025.9|187157.8|187027.8|187151.4|187021.4|11
1735837020000|2025-01-02 16:57:00|187156.5|187026.5|187157.1|187027.1|187158.7|187028.7|187156.1|187026.1|20
1735837030000|2025-01-02 16:57:10|187154.7|187024.7|187155|187025|187155|187025|187154.7|187024.7|2
1735837040000|2025-01-02 16:57:20|187154|187024|187137.3|187007.3|187154|187024|187118.2|186988.2|17
1735837050000|2025-01-02 16:57:30|187137.5|187007.5|187139.5|187009.5|187139.5|187009.5|187136.9|187006.9|7
1735837060000|2025-01-02 16:57:40|187139.3|187009.3|187127.4|186997.4|187139.5|187009.5|187127.4|186997.4|7
1735837070000|2025-01-02 16:57:50|187127.1|186997.1|187127.1|186997.1|187133.1|187003.1|187119.2|186989.2|16
1735837080000|2025-01-02 16:58:00|187128|186998|187127.9|186997.9|187128|186998|187127.5|186997.5|4
1735837090000|2025-01-02 16:58:10|187127.8|186997.8|187135.5|187005.5|187135.6|187005.6|187127.8|186997.8|7
1735837100000|2025-01-02 16:58:20|187135.6|187005.6|187143.3|187013.3|187145.7|187015.7|187135.2|187005.2|19
1735837110000|2025-01-02 16:58:30|187144.1|187014.1|187143.5|187013.5|187144.1|187014.1|187143|187013|13
1735837120000|2025-01-02 16:58:40|187143.9|187013.9|187137.6|187007.6|187144.3|187014.3|187137.6|187007.6|19
1735837130000|2025-01-02 16:58:50|187138.6|187008.6|187134.4|187004.4|187138.6|187008.6|187126.5|186996.5|9
1735837140000|2025-01-02 16:59:00|187133.8|187003.8|187135.2|187005.2|187135.6|187005.6|187131.2|187001.2|10
1735837150000|2025-01-02 16:59:10|187135.6|187005.6|187127.5|186997.5|187135.6|187005.6|187127.5|186997.5|7
1735837160000|2025-01-02 16:59:20|187129.2|186999.2|187132.1|187002.1|187132.1|187002.1|187129.2|186999.2|4
1735837170000|2025-01-02 16:59:30|187136.1|187006.1|187135.8|187005.8|187136.1|187006.1|187135.4|187005.4|3
1735837180000|2025-01-02 16:59:40|187136.3|187006.3|187136.3|187006.3|187136.3|187006.3|187136|187006|3
1735837190000|2025-01-02 16:59:50|187136.5|187006.5|187141.4|187011.4|187141.4|187011.4|187136.5|187006.5|9
1735837200000|2025-01-02 17:00:00|187142.2|187012.2|187133.7|187003.7|187142.2|187012.2|187133.7|187003.7|4
1735837210000|2025-01-02 17:00:10|187142.8|187012.8|187143|187013|187143.2|187013.2|187142.6|187012.6|4
1735837220000|2025-01-02 17:00:20|187142.6|187012.6|187142.6|187012.6|187142.6|187012.6|187142.6|187012.6|1
1735837230000|2025-01-02 17:00:30|187142.8|187012.8|187143|187013|187143|187013|187142|187012|5
1735837240000|2025-01-02 17:00:40|187134.1|187004.1|187134.1|187004.1|187134.1|187004.1|187134.1|187004.1|1
1735837260000|2025-01-02 17:01:00|187133.2|187003.2|187140.8|187010.8|187140.8|187010.8|187133.2|187003.2|2
1735837280000|2025-01-02 17:01:20|187141.2|187011.2|187139.6|187009.6|187141.2|187011.2|187139|187009|4
1735837290000|2025-01-02 17:01:30|187139.8|187009.8|187133.5|187003.5|187139.8|187009.8|187131.6|187001.6|3
1735837300000|2025-01-02 17:01:40|187132.2|187002.2|187132|187002|187133.3|187003.3|187132|187002|5
1735837310000|2025-01-02 17:01:50|187131.6|187001.6|187137.7|187007.7|187137.7|187007.7|187131.6|187001.6|8
1735837320000|2025-01-02 17:02:00|187137.4|187007.4|187144.7|187014.7|187144.8|187014.8|187137.4|187007.4|6
1735837330000|2025-01-02 17:02:10|187152.6|187022.6|187176.9|187046.9|187177.8|187047.8|187152.6|187022.6|18
1735837340000|2025-01-02 17:02:20|187180.6|187050.6|187181.2|187051.2|187181.6|187051.6|187180.6|187050.6|5
1735837350000|2025-01-02 17:02:30|187181.1|187051.1|187177.4|187047.4|187181.2|187051.2|187176.9|187046.9|11
1735837360000|2025-01-02 17:02:40|187177|187047|187175.5|187045.5|187177|187047|187175.5|187045.5|4
1735837370000|2025-01-02 17:02:50|187176.5|187046.5|187177.2|187047.2|187177.4|187047.4|187175|187045|7
1735837380000|2025-01-02 17:03:00|187177.4|187047.4|187176.5|187046.5|187177.4|187047.4|187176.5|187046.5|2
1735837390000|2025-01-02 17:03:10|187176.2|187046.2|187176.2|187046.2|187176.2|187046.2|187176.2|187046.2|1
1735837400000|2025-01-02 17:03:20|187172.6|187042.6|187175.1|187045.1|187175.9|187045.9|187172.6|187042.6|11
1735837410000|2025-01-02 17:03:30|187174.9|187044.9|187172.7|187042.7|187174.9|187044.9|187172.7|187042.7|2
1735837420000|2025-01-02 17:03:40|187172.1|187042.1|187173.4|187043.4|187173.8|187043.8|187172.1|187042.1|7
1735837430000|2025-01-02 17:03:50|187173.2|187043.2|187171.4|187041.4|187173.2|187043.2|187171.4|187041.4|5
1735837440000|2025-01-02 17:04:00|187169.5|187039.5|187167|187037|187169.5|187039.5|187163|187033|7
1735837450000|2025-01-02 17:04:10|187166.6|187036.6|187168|187038|187168.8|187038.8|187166.6|187036.6|5
1735837460000|2025-01-02 17:04:20|187170.8|187040.8|187171.2|187041.2|187171.2|187041.2|187170.5|187040.5|5
1735837470000|2025-01-02 17:04:30|187171|187041|187171.2|187041.2|187171.8|187041.8|187171|187041|6
1735837480000|2025-01-02 17:04:40|187170.6|187040.6|187167|187037|187171.2|187041.2|187167|187037|5
1735837490000|2025-01-02 17:04:50|187166.4|187036.4|187155.8|187025.8|187166.4|187036.4|187152.4|187022.4|16
1735837500000|2025-01-02 17:05:00|187155.4|187025.4|187155.8|187025.8|187156.5|187026.5|187154.7|187024.7|12
1735837510000|2025-01-02 17:05:10|187155.4|187025.4|187160.5|187030.5|187160.5|187030.5|187155.4|187025.4|6
1735837520000|2025-01-02 17:05:20|187161.1|187031.1|187161.1|187031.1|187161.1|187031.1|187160.5|187030.5|3
1735837530000|2025-01-02 17:05:30|187158.1|187028.1|187158.9|187028.9|187160|187030|187152.1|187022.1|9
1735837540000|2025-01-02 17:05:40|187158.8|187028.8|187156.8|187026.8|187158.8|187028.8|187153.3|187023.3|11
1735837550000|2025-01-02 17:05:50|187152.3|187022.3|187157.2|187027.2|187157.2|187027.2|187152.3|187022.3|4
1735837560000|2025-01-02 17:06:00|187157|187027|187125.9|186995.9|187157|187027|187122.9|186992.9|18
1735837570000|2025-01-02 17:06:10|187126.1|186996.1|187127.3|186997.3|187127.3|186997.3|187125.6|186995.6|9
1735837580000|2025-01-02 17:06:20|187126.7|186996.7|187134.4|187004.4|187134.4|187004.4|187126.7|186996.7|5
1735837590000|2025-01-02 17:06:30|187132.2|187002.2|187132.5|187002.5|187134.5|187004.5|187123.3|186993.3|12
1735837600000|2025-01-02 17:06:40|187132.9|187002.9|187134.4|187004.4|187141.6|187011.6|187132.9|187002.9|9
1735837610000|2025-01-02 17:06:50|187138.1|187008.1|187145.7|187015.7|187147.3|187017.3|187138.1|187008.1|8
1735837620000|2025-01-02 17:07:00|187147.5|187017.5|187146.9|187016.9|187147.5|187017.5|187144.6|187014.6|6
1735837630000|2025-01-02 17:07:10|187147.7|187017.7|187168|187038|187168|187038|187147.7|187017.7|8
1735837640000|2025-01-02 17:07:20|187166.8|187036.8|187164|187034|187166.8|187036.8|187164|187034|3
1735837650000|2025-01-02 17:07:30|187163.1|187033.1|187161.5|187031.5|187163.3|187033.3|187157|187027|8
1735837660000|2025-01-02 17:07:40|187161.1|187031.1|187153.3|187023.3|187161.1|187031.1|187153.3|187023.3|6
1735837670000|2025-01-02 17:07:50|187152.8|187022.8|187159.7|187029.7|187159.7|187029.7|187152.8|187022.8|9
1735837680000|2025-01-02 17:08:00|187160.1|187030.1|187168.5|187038.5|187168.5|187038.5|187160.1|187030.1|6
1735837690000|2025-01-02 17:08:10|187169.1|187039.1|187167.9|187037.9|187170.3|187040.3|187167.1|187037.1|9
1735837700000|2025-01-02 17:08:20|187167.3|187037.3|187167.1|187037.1|187167.9|187037.9|187165.3|187035.3|12
1735837710000|2025-01-02 17:08:30|187166.9|187036.9|187161.9|187031.9|187166.9|187036.9|187161.1|187031.1|6
1735837720000|2025-01-02 17:08:40|187162.3|187032.3|187161.7|187031.7|187162.3|187032.3|187157.9|187027.9|7
1735837730000|2025-01-02 17:08:50|187160.9|187030.9|187158.7|187028.7|187160.9|187030.9|187158.7|187028.7|5
1735837740000|2025-01-02 17:09:00|187159.1|187029.1|187148.9|187018.9|187161.1|187031.1|187142.4|187012.4|7
1735837750000|2025-01-02 17:09:10|187149.1|187019.1|187146.7|187016.7|187149.1|187019.1|187146.7|187016.7|7
1735837760000|2025-01-02 17:09:20|187141.1|187011.1|187143.3|187013.3|187143.3|187013.3|187138.4|187008.4|10
1735837770000|2025-01-02 17:09:30|187142.2|187012.2|187144.1|187014.1|187144.9|187014.9|187142.2|187012.2|8
1735837780000|2025-01-02 17:09:40|187143.9|187013.9|187147.8|187017.8|187150.5|187020.5|187143.9|187013.9|11
1735837790000|2025-01-02 17:09:50|187148|187018|187147.6|187017.6|187148.8|187018.8|187147.6|187017.6|7
1735837800000|2025-01-02 17:10:00|187147.2|187017.2|187138.6|187008.6|187147.2|187017.2|187123.4|186993.4|18
1735837810000|2025-01-02 17:10:10|187138.4|187008.4|187135.3|187005.3|187138.6|187008.6|187124.6|186994.6|20
1735837820000|2025-01-02 17:10:20|187128.7|186998.7|187139.6|187009.6|187139.6|187009.6|187124.5|186994.5|18
1735837830000|2025-01-02 17:10:30|187139.5|187009.5|187161.7|187031.7|187162.5|187032.5|187139.5|187009.5|14
1735837840000|2025-01-02 17:10:40|187161.9|187031.9|187162.2|187032.2|187166.9|187036.9|187161.7|187031.7|10
1735837850000|2025-01-02 17:10:50|187162.5|187032.5|187149.1|187019.1|187162.5|187032.5|187149.1|187019.1|9
1735837860000|2025-01-02 17:11:00|187149.5|187019.5|187146.9|187016.9|187150.1|187020.1|187142.1|187012.1|18
1735837870000|2025-01-02 17:11:10|187147.1|187017.1|187154|187024|187154|187024|187147.1|187017.1|6
1735837880000|2025-01-02 17:11:20|187154.4|187024.4|187157|187027|187157.4|187027.4|187154.4|187024.4|12
1735837890000|2025-01-02 17:11:30|187157.9|187027.9|187159.7|187029.7|187159.9|187029.9|187157.9|187027.9|7
1735837900000|2025-01-02 17:11:40|187160.1|187030.1|187160.1|187030.1|187160.1|187030.1|187159.7|187029.7|3
1735837910000|2025-01-02 17:11:50|187159.4|187029.4|187160.3|187030.3|187161|187031|187159.4|187029.4|5
1735837920000|2025-01-02 17:12:00|187158.3|187028.3|187156.9|187026.9|187158.3|187028.3|187154.3|187024.3|7
1735837930000|2025-01-02 17:12:10|187157.3|187027.3|187153.8|187023.8|187157.3|187027.3|187141.2|187011.2|20
1735837940000|2025-01-02 17:12:20|187156.8|187026.8|187154.5|187024.5|187160.3|187030.3|187152.5|187022.5|14
1735837950000|2025-01-02 17:12:30|187154.3|187024.3|187153.5|187023.5|187154.3|187024.3|187152.9|187022.9|8
1735837960000|2025-01-02 17:12:40|187152.9|187022.9|187158|187028|187158.8|187028.8|187152.9|187022.9|10
1735837970000|2025-01-02 17:12:50|187158.4|187028.4|187159.7|187029.7|187160.5|187030.5|187156.7|187026.7|17
1735837980000|2025-01-02 17:13:00|187159.3|187029.3|187144.3|187014.3|187159.3|187029.3|187144.3|187014.3|17
1735837990000|2025-01-02 17:13:10|187144.5|187014.5|187143.1|187013.1|187144.5|187014.5|187142.8|187012.8|5
1735838000000|2025-01-02 17:13:20|187138.7|187008.7|187137.2|187007.2|187142.9|187012.9|187135.3|187005.3|18
1735838010000|2025-01-02 17:13:30|187138.2|187008.2|187141.9|187011.9|187141.9|187011.9|187137.5|187007.5|5
1735838020000|2025-01-02 17:13:40|187142.3|187012.3|187143.4|187013.4|187148.2|187018.2|187139.6|187009.6|14
1735838030000|2025-01-02 17:13:50|187145.5|187015.5|187147.9|187017.9|187147.9|187017.9|187145.5|187015.5|11
1735838040000|2025-01-02 17:14:00|187146.8|187016.8|187155.9|187025.9|187156.9|187026.9|187146.8|187016.8|8
1735838050000|2025-01-02 17:14:10|187155.5|187025.5|187151.1|187021.1|187155.5|187025.5|187143.2|187013.2|12
1735838060000|2025-01-02 17:14:20|187150.9|187020.9|187150.5|187020.5|187154.6|187024.6|187149.1|187019.1|16
1735838070000|2025-01-02 17:14:30|187150.3|187020.3|187152.9|187022.9|187152.9|187022.9|187150.1|187020.1|6
1735838080000|2025-01-02 17:14:40|187153.3|187023.3|187160.4|187030.4|187161.4|187031.4|187152.1|187022.1|15
1735838090000|2025-01-02 17:14:50|187160.2|187030.2|187160.4|187030.4|187161.6|187031.6|187160.2|187030.2|6
1735838100000|2025-01-02 17:15:00|187161.4|187031.4|187161.8|187031.8|187161.8|187031.8|187160.6|187030.6|5
1735838110000|2025-01-02 17:15:10|187162.2|187032.2|187161.6|187031.6|187163.7|187033.7|187159.8|187029.8|7
1735838120000|2025-01-02 17:15:20|187162.3|187032.3|187163.1|187033.1|187163.1|187033.1|187161.2|187031.2|3
1735838130000|2025-01-02 17:15:30|187165.1|187035.1|187165.4|187035.4|187165.4|187035.4|187165.1|187035.1|2
1735838140000|2025-01-02 17:15:40|187168.3|187038.3|187167.8|187037.8|187168.3|187038.3|187162.7|187032.7|7
1735838150000|2025-01-02 17:15:50|187168.2|187038.2|187167.7|187037.7|187168.2|187038.2|187164.5|187034.5|7
1735838160000|2025-01-02 17:16:00|187164.5|187034.5|187168.4|187038.4|187171.4|187041.4|187164.5|187034.5|10
1735838170000|2025-01-02 17:16:10|187168.6|187038.6|187168.8|187038.8|187168.8|187038.8|187168.6|187038.6|2
1735838180000|2025-01-02 17:16:20|187165.5|187035.5|187163.8|187033.8|187165.5|187035.5|187163.8|187033.8|5
1735838190000|2025-01-02 17:16:30|187164.4|187034.4|187164.6|187034.6|187164.6|187034.6|187164.4|187034.4|2
1735838200000|2025-01-02 17:16:40|187167.6|187037.6|187170.3|187040.3|187170.3|187040.3|187167.6|187037.6|6
1735838210000|2025-01-02 17:16:50|187170.7|187040.7|187175.9|187045.9|187176.4|187046.4|187170.7|187040.7|5
1735838220000|2025-01-02 17:17:00|187176.3|187046.3|187178.3|187048.3|187178.7|187048.7|187176.3|187046.3|6
1735838230000|2025-01-02 17:17:10|187181.2|187051.2|187178|187048|187182|187052|187178|187048|6
1735838240000|2025-01-02 17:17:20|187178.2|187048.2|187178.3|187048.3|187181.1|187051.1|187178|187048|5
1735838250000|2025-01-02 17:17:30|187177.7|187047.7|187177.2|187047.2|187177.7|187047.7|187176.4|187046.4|3
1735838260000|2025-01-02 17:17:40|187177.6|187047.6|187177.9|187047.9|187177.9|187047.9|187177.6|187047.6|2
1735838270000|2025-01-02 17:17:50|187178.7|187048.7|187178.3|187048.3|187178.7|187048.7|187178.3|187048.3|2
1735838280000|2025-01-02 17:18:00|187178.4|187048.4|187178.4|187048.4|187178.4|187048.4|187178.4|187048.4|1
1735838290000|2025-01-02 17:18:10|187178.1|187048.1|187182.9|187052.9|187182.9|187052.9|187178.1|187048.1|3
1735838300000|2025-01-02 17:18:20|187183.3|187053.3|187183.3|187053.3|187184.1|187054.1|187183.3|187053.3|5
1735838310000|2025-01-02 17:18:30|187184.1|187054.1|187186.7|187056.7|187186.7|187056.7|187181.7|187051.7|9
1735838320000|2025-01-02 17:18:40|187185.5|187055.5|187186.8|187056.8|187187.5|187057.5|187185.5|187055.5|6
1735838330000|2025-01-02 17:18:50|187190.4|187060.4|187190.1|187060.1|187191.9|187061.9|187188.9|187058.9|8
1735838340000|2025-01-02 17:19:00|187189.7|187059.7|187179.1|187049.1|187189.7|187059.7|187179.1|187049.1|9
1735838350000|2025-01-02 17:19:10|187178.9|187048.9|187178.9|187048.9|187178.9|187048.9|187178.9|187048.9|1
1735838360000|2025-01-02 17:19:20|187178.7|187048.7|187176|187046|187178.7|187048.7|187176|187046|4
1735838370000|2025-01-02 17:19:30|187175.8|187045.8|187171.7|187041.7|187175.8|187045.8|187170.8|187040.8|8
1735838390000|2025-01-02 17:19:50|187173.7|187043.7|187173.9|187043.9|187173.9|187043.9|187173.7|187043.7|2
1735838400000|2025-01-02 17:20:00|187173.3|187043.3|187174.6|187044.6|187174.7|187044.7|187173.3|187043.3|4
1735838410000|2025-01-02 17:20:10|187174.7|187044.7|187174.6|187044.6|187174.7|187044.7|187174.6|187044.6|2
1735838420000|2025-01-02 17:20:20|187174.7|187044.7|187175.3|187045.3|187175.3|187045.3|187174.3|187044.3|4
1735838430000|2025-01-02 17:20:30|187175.7|187045.7|187175.3|187045.3|187175.7|187045.7|187175.3|187045.3|3
1735838450000|2025-01-02 17:20:50|187176.5|187046.5|187176.5|187046.5|187176.5|187046.5|187176.5|187046.5|1
1735838460000|2025-01-02 17:21:00|187177.1|187047.1|187179.8|187049.8|187180.2|187050.2|187177.1|187047.1|5
1735838470000|2025-01-02 17:21:10|187180.8|187050.8|187177|187047|187180.8|187050.8|187177|187047|8
1735838480000|2025-01-02 17:21:20|187177.2|187047.2|187177.2|187047.2|187177.2|187047.2|187177.2|187047.2|1
1735838490000|2025-01-02 17:21:30|187176.2|187046.2|187165.9|187035.9|187176.2|187046.2|187165.9|187035.9|8
1735838500000|2025-01-02 17:21:40|187166.7|187036.7|187164.3|187034.3|187166.7|187036.7|187164.3|187034.3|2
1735838510000|2025-01-02 17:21:50|187164.1|187034.1|187154.1|187024.1|187164.1|187034.1|187151.6|187021.6|5
1735838520000|2025-01-02 17:22:00|187147.9|187017.9|187152.7|187022.7|187152.7|187022.7|187147.8|187017.8|7
1735838530000|2025-01-02 17:22:10|187153.1|187023.1|187152.2|187022.2|187159|187029|187150.2|187020.2|12
1735838540000|2025-01-02 17:22:20|187154.9|187024.9|187157.4|187027.4|187157.4|187027.4|187150.1|187020.1|12
1735838550000|2025-01-02 17:22:30|187159.7|187029.7|187161.5|187031.5|187162.8|187032.8|187152.3|187022.3|13
1735838560000|2025-01-02 17:22:40|187158.2|187028.2|187160.1|187030.1|187161.1|187031.1|187156.7|187026.7|7
1735838570000|2025-01-02 17:22:50|187160.4|187030.4|187169.5|187039.5|187169.5|187039.5|187155.6|187025.6|15
1735838580000|2025-01-02 17:23:00|187169.1|187039.1|187167.3|187037.3|187169.1|187039.1|187164.6|187034.6|12
1735838590000|2025-01-02 17:23:10|187167.5|187037.5|187166.4|187036.4|187167.7|187037.7|187166.4|187036.4|5
1735838600000|2025-01-02 17:23:20|187163.2|187033.2|187166.7|187036.7|187166.7|187036.7|187162.8|187032.8|5
1735838610000|2025-01-02 17:23:30|187165.5|187035.5|187166.1|187036.1|187166.1|187036.1|187165.5|187035.5|2
1735838620000|2025-01-02 17:23:40|187165.6|187035.6|187169|187039|187169.6|187039.6|187165.6|187035.6|7
1735838630000|2025-01-02 17:23:50|187169.5|187039.5|187174.4|187044.4|187174.4|187044.4|187169.5|187039.5|7
1735838650000|2025-01-02 17:24:10|187174.7|187044.7|187173.9|187043.9|187174.7|187044.7|187173.9|187043.9|2
1735838660000|2025-01-02 17:24:20|187174.3|187044.3|187175|187045|187175|187045|187174.3|187044.3|3
1735838670000|2025-01-02 17:24:30|187175.3|187045.3|187176.4|187046.4|187179.4|187049.4|187175.3|187045.3|8
1735838680000|2025-01-02 17:24:40|187176.8|187046.8|187182.5|187052.5|187182.5|187052.5|187176.8|187046.8|9
1735838690000|2025-01-02 17:24:50|187182.6|187052.6|187179.8|187049.8|187182.6|187052.6|187179.8|187049.8|2
1735838700000|2025-01-02 17:25:00|187184.1|187054.1|187187.2|187057.2|187187.8|187057.8|187181.1|187051.1|10
1735838710000|2025-01-02 17:25:10|187186.8|187056.8|187183.4|187053.4|187186.8|187056.8|187183.4|187053.4|3
1735838720000|2025-01-02 17:25:20|187183.2|187053.2|187187.2|187057.2|187187.2|187057.2|187183.2|187053.2|2
1735838730000|2025-01-02 17:25:30|187189.4|187059.4|187186.2|187056.2|187189.4|187059.4|187185.8|187055.8|5
1735838750000|2025-01-02 17:25:50|187186.6|187056.6|187186.6|187056.6|187186.6|187056.6|187186.6|187056.6|1
1735838760000|2025-01-02 17:26:00|187186|187056|187186|187056|187186|187056|187186|187056|1
1735838770000|2025-01-02 17:26:10|187234.2|187104.2|187247.3|187117.3|187248.5|187118.5|187227.9|187097.9|13
1735838780000|2025-01-02 17:26:20|187247.5|187117.5|187254.2|187124.2|187254.2|187124.2|187247.5|187117.5|9
1735838790000|2025-01-02 17:26:30|187257.2|187127.2|187255.5|187125.5|187257.2|187127.2|187255.5|187125.5|3
1735838800000|2025-01-02 17:26:40|187255.1|187125.1|187251.2|187121.2|187255.1|187125.1|187245.8|187115.8|14
1735838810000|2025-01-02 17:26:50|187251|187121|187253.9|187123.9|187253.9|187123.9|187250.4|187120.4|6
1735838820000|2025-01-02 17:27:00|187253.5|187123.5|187253|187123|187253.5|187123.5|187252.9|187122.9|3
1735838830000|2025-01-02 17:27:10|187252.6|187122.6|187257.8|187127.8|187258.2|187128.2|187252.6|187122.6|10
1735838840000|2025-01-02 17:27:20|187254.9|187124.9|187254.9|187124.9|187255.3|187125.3|187254.9|187124.9|4
1735838850000|2025-01-02 17:27:30|187252.5|187122.5|187259.1|187129.1|187259.1|187129.1|187252.5|187122.5|5
1735838860000|2025-01-02 17:27:40|187256.2|187126.2|187266|187136|187266|187136|187254.9|187124.9|11
1735838880000|2025-01-02 17:28:00|187265.9|187135.9|187269.9|187139.9|187269.9|187139.9|187265.8|187135.8|4
1735838890000|2025-01-02 17:28:10|187297.2|187167.2|187313.3|187183.3|187317.3|187187.3|187297.2|187167.2|13
1735838900000|2025-01-02 17:28:20|187313.1|187183.1|187310.9|187180.9|187317.6|187187.6|187310.9|187180.9|11
1735838910000|2025-01-02 17:28:30|187311.1|187181.1|187289.1|187159.1|187312.5|187182.5|187284.4|187154.4|22
1735838920000|2025-01-02 17:28:40|187288.5|187158.5|187302|187172|187302.6|187172.6|187288.5|187158.5|18
1735838930000|2025-01-02 17:28:50|187301.8|187171.8|187302.9|187172.9|187303.7|187173.7|187301.1|187171.1|15
1735838940000|2025-01-02 17:29:00|187303.2|187173.2|187315.9|187185.9|187317.3|187187.3|187303.2|187173.2|11
1735838950000|2025-01-02 17:29:10|187316.2|187186.2|187343.1|187213.1|187346.8|187216.8|187316|187186|15
1735838960000|2025-01-02 17:29:20|187343.5|187213.5|187346.6|187216.6|187347.1|187217.1|187343.5|187213.5|8
1735838970000|2025-01-02 17:29:30|187346.4|187216.4|187344.2|187214.2|187346.5|187216.5|187342.5|187212.5|9
1735838980000|2025-01-02 17:29:40|187340.6|187210.6|187340.5|187210.5|187340.6|187210.6|187334.9|187204.9|11
1735838990000|2025-01-02 17:29:50|187340.6|187210.6|187340.6|187210.6|187340.9|187210.9|187340.6|187210.6|3
1735839000000|2025-01-02 17:30:00|187340.7|187210.7|187347.7|187217.7|187347.7|187217.7|187340.7|187210.7|9
1735839010000|2025-01-02 17:30:10|187347.3|187217.3|187348.7|187218.7|187348.7|187218.7|187342.3|187212.3|15
1735839020000|2025-01-02 17:30:20|187346.4|187216.4|187428.7|187184.8|187437.6|187223.6|187346.4|187160.7|28
1735839030000|2025-01-02 17:30:30|187428.1|187183.2|187419|187195.4|187428.1|187195.4|187419|187183.2|12
1735839040000|2025-01-02 17:30:40|187418.6|187196.2|187414.2|187199.3|187422|187199.3|187414.2|187191.6|5
1735839050000|2025-01-02 17:30:50|187431|187187.8|187456.5|187231.9|187462.7|187231.9|187427|187187.8|23
1735839060000|2025-01-02 17:31:00|187455.5|187232.9|187471.2|187259.4|187478.5|187266.5|187452|187230.7|24
1735839070000|2025-01-02 17:31:10|187484.2|187264.2|187484.5|187262|187495|187274|187466.4|187253.4|20
1735839080000|2025-01-02 17:31:20|187483.5|187261.6|187470.9|187251.5|187483.5|187262.4|187470.4|187251.3|10
1735839090000|2025-01-02 17:31:30|187469.3|187255.1|187466.6|187250.6|187470.9|187255.1|187464.6|187250|9
1735839100000|2025-01-02 17:31:40|187465.4|187252.8|187465|187253.1|187468.8|187254.8|187465|187250.3|12
1735839110000|2025-01-02 17:31:50|187466.4|187250.3|187468.3|187245.5|187473.3|187250.3|187466.4|187239.3|8
1735839120000|2025-01-02 17:32:00|187468.7|187245.2|187465.1|187256.6|187475.2|187268|187463.9|187245.2|8
1735839130000|2025-01-02 17:32:10|187473.6|187265.1|187459.7|187254.1|187473.6|187266.9|187459.7|187253.6|18
1735839140000|2025-01-02 17:32:20|187458.3|187252.8|187461|187259.8|187465.3|187259.8|187452.5|187244.9|15
1735839150000|2025-01-02 17:32:30|187426.1|187296.1|187412.9|187282.9|187426.1|187296.1|187412.9|187282.9|7
1735839160000|2025-01-02 17:32:40|187454.2|187247.5|187416.2|187286.2|187454.2|187287.7|187403.3|187242.4|13
1735839170000|2025-01-02 17:32:50|187415.3|187285.3|187417|187287|187418.7|187288.7|187415.3|187285.3|4
1735839180000|2025-01-02 17:33:00|187418.8|187288.8|187425.4|187295.4|187426.7|187296.7|187418.8|187288.8|14
1735839190000|2025-01-02 17:33:10|187425.3|187295.3|187425.5|187295.5|187425.5|187295.5|187425.3|187295.3|3
1735839200000|2025-01-02 17:33:20|187425.8|187295.8|187418.4|187288.4|187425.8|187295.8|187418.4|187288.4|10
1735839210000|2025-01-02 17:33:30|187418.9|187288.9|187428.5|187298.5|187429.5|187299.5|187418.9|187288.9|8
1735839220000|2025-01-02 17:33:40|187429.2|187299.2|187435.6|187305.6|187435.6|187305.6|187429.2|187299.2|20
1735839230000|2025-01-02 17:33:50|187435|187305|187430.4|187300.4|187435.2|187305.2|187427.4|187297.4|13
1735839240000|2025-01-02 17:34:00|187430.9|187300.9|187438.5|187308.5|187438.5|187308.5|187429.6|187299.6|10
1735839250000|2025-01-02 17:34:10|187438|187308|187428.5|187298.5|187438|187308|187428.5|187298.5|8
1735839260000|2025-01-02 17:34:20|187435|187305|187421.4|187291.4|187436|187306|187421.2|187291.2|12
1735839270000|2025-01-02 17:34:30|187420.9|187290.9|187424|187294|187427.3|187297.3|187414.9|187284.9|11
1735839280000|2025-01-02 17:34:40|187424.1|187294.1|187420.9|187290.9|187424.1|187294.1|187416.7|187286.7|5
1735839290000|2025-01-02 17:34:50|187421.1|187291.1|187419.1|187289.1|187421.2|187291.2|187413.1|187283.1|14
1735839300000|2025-01-02 17:35:00|187419.3|187289.3|187410.6|187280.6|187420.1|187290.1|187410.6|187280.6|5
1735839310000|2025-01-02 17:35:10|187408.3|187278.3|187410.1|187280.1|187410.3|187280.3|187408.3|187278.3|4
1735839320000|2025-01-02 17:35:20|187414.9|187284.9|187414.1|187284.1|187414.9|187284.9|187414.1|187284.1|2
1735839330000|2025-01-02 17:35:30|187413.9|187283.9|187409.2|187279.2|187414.3|187284.3|187409.2|187279.2|4
1735839340000|2025-01-02 17:35:40|187414|187284|187414|187284|187414|187284|187414|187284|1
1735839350000|2025-01-02 17:35:50|187409.1|187279.1|187407.8|187277.8|187410.4|187280.4|187407.8|187277.8|4
1735839360000|2025-01-02 17:36:00|187408.4|187278.4|187413.3|187283.3|187418.2|187288.2|187408.4|187278.4|12
1735839370000|2025-01-02 17:36:10|187413.8|187283.8|187414.2|187284.2|187416.4|187286.4|187413.8|187283.8|7
1735839380000|2025-01-02 17:36:20|187413.7|187283.7|187417.5|187287.5|187421.8|187291.8|187413.7|187283.7|15
1735839390000|2025-01-02 17:36:30|187419.1|187289.1|187420.2|187290.2|187420.2|187290.2|187418.8|187288.8|5
1735839400000|2025-01-02 17:36:40|187420.5|187290.5|187428.8|187298.8|187436.7|187306.7|187420.5|187290.5|19
1735839410000|2025-01-02 17:36:50|187428.9|187298.9|187420.3|187290.3|187436.7|187306.7|187420.3|187290.3|12
1735839420000|2025-01-02 17:37:00|187421|187291|187416.9|187286.9|187425.4|187295.4|187415.7|187285.7|17
1735839430000|2025-01-02 17:37:10|187422.5|187292.5|187419.1|187289.1|187429.3|187299.3|187412.6|187282.6|23
1735839440000|2025-01-02 17:37:20|187419.6|187289.6|187420.4|187290.4|187425.1|187295.1|187419.4|187289.4|13
1735839450000|2025-01-02 17:37:30|187420.5|187290.5|187421.1|187291.1|187421.1|187291.1|187420.4|187290.4|5
1735839460000|2025-01-02 17:37:40|187421.4|187291.4|187424.5|187294.5|187427.2|187297.2|187421.4|187291.4|9
1735839470000|2025-01-02 17:37:50|187424.7|187294.7|187415.8|187285.8|187424.7|187294.7|187409.9|187279.9|12
1735839480000|2025-01-02 17:38:00|187415.5|187285.5|187423|187293|187423.2|187293.2|187410.5|187280.5|14
1735839490000|2025-01-02 17:38:10|187423.4|187293.4|187426.2|187296.2|187426.2|187296.2|187411|187281|14
1735839500000|2025-01-02 17:38:20|187426.7|187296.7|187429.6|187299.6|187431.2|187301.2|187426.7|187296.7|5
1735839510000|2025-01-02 17:38:30|187429.2|187299.2|187428.3|187298.3|187429.2|187299.2|187427.6|187297.6|7
1735839520000|2025-01-02 17:38:40|187428.7|187298.7|187429.5|187299.5|187429.5|187299.5|187428.7|187298.7|2
1735839530000|2025-01-02 17:38:50|187429.1|187299.1|187423.2|187293.2|187440.4|187310.4|187423.2|187293.2|16
1735839540000|2025-01-02 17:39:00|187421.4|187291.4|187427.3|187297.3|187427.3|187297.3|187414.2|187284.2|17
1735839550000|2025-01-02 17:39:10|187425.7|187295.7|187423.5|187293.5|187426.5|187296.5|187418.9|187288.9|24
1735839560000|2025-01-02 17:39:20|187419|187289|187421.3|187291.3|187423.8|187293.8|187419|187289|13
1735839570000|2025-01-02 17:39:30|187422.1|187292.1|187423.7|187293.7|187423.9|187293.9|187422.1|187292.1|6
1735839580000|2025-01-02 17:39:40|187421.9|187291.9|187423.9|187293.9|187423.9|187293.9|187420.3|187290.3|4
1735839590000|2025-01-02 17:39:50|187424.1|187294.1|187414.7|187284.7|187424.1|187294.1|187414.7|187284.7|9
1735839600000|2025-01-02 17:40:00|187414.9|187284.9|187412.1|187282.1|187416.5|187286.5|187412.1|187282.1|8
1735839610000|2025-01-02 17:40:10|187413.3|187283.3|187415.5|187285.5|187415.7|187285.7|187413.3|187283.3|11
1735839620000|2025-01-02 17:40:20|187416.5|187286.5|187415.5|187285.5|187416.5|187286.5|187415.2|187285.2|3
1735839630000|2025-01-02 17:40:30|187415.9|187285.9|187415.5|187285.5|187415.9|187285.9|187415.5|187285.5|2
1735839640000|2025-01-02 17:40:40|187413.5|187283.5|187410.3|187280.3|187413.9|187283.9|187409.9|187279.9|8
1735839650000|2025-01-02 17:40:50|187407.6|187277.6|187413.4|187283.4|187413.6|187283.6|187377.1|187247.1|15
1735839660000|2025-01-02 17:41:00|187418|187288|187409.1|187279.1|187418.1|187288.1|187408.4|187278.4|9
1735839670000|2025-01-02 17:41:10|187409.5|187279.5|187413|187283|187413.3|187283.3|187409.5|187279.5|9
1735839680000|2025-01-02 17:41:20|187412.2|187282.2|187388.4|187258.4|187412.2|187282.2|187382.5|187252.5|31
1735839690000|2025-01-02 17:41:30|187388.8|187258.8|187391.2|187261.2|187392.3|187262.3|187382.7|187252.7|18
1735839700000|2025-01-02 17:41:40|187391.4|187261.4|187389.8|187259.8|187395.3|187265.3|187385.2|187255.2|18
1735839710000|2025-01-02 17:41:50|187389.7|187259.7|187403.1|187273.1|187410|187280|187389.7|187259.7|26
1735839720000|2025-01-02 17:42:00|187394.1|187264.1|187403.1|187273.1|187410.7|187280.7|187394.1|187264.1|23
1735839730000|2025-01-02 17:42:10|187403.5|187273.5|187412.4|187282.4|187416|187286|187402.7|187272.7|18
1735839740000|2025-01-02 17:42:20|187412.6|187282.6|187414.5|187284.5|187414.5|187284.5|187412.6|187282.6|9
1735839750000|2025-01-02 17:42:30|187414.7|187284.7|187433.4|187303.4|187433.4|187303.4|187412.1|187282.1|25
1735839760000|2025-01-02 17:42:40|187429.4|187299.4|187429.3|187299.3|187429.5|187299.5|187425.8|187295.8|8
1735839770000|2025-01-02 17:42:50|187429.1|187299.1|187422.2|187292.2|187429.3|187299.3|187417.8|187287.8|17
1735839780000|2025-01-02 17:43:00|187422.6|187292.6|187420.3|187290.3|187422.7|187292.7|187417.3|187287.3|14
1735839790000|2025-01-02 17:43:10|187421.9|187291.9|187419.8|187289.8|187422.1|187292.1|187419.4|187289.4|11
1735839800000|2025-01-02 17:43:20|187421.6|187291.6|187407|187277|187421.6|187291.6|187395.4|187265.4|26
1735839810000|2025-01-02 17:43:30|187407.6|187277.6|187401.4|187271.4|187408.9|187278.9|187400|187270|22
1735839820000|2025-01-02 17:43:40|187401.2|187271.2|187399.4|187269.4|187402|187272|187396.9|187266.9|16
1735839830000|2025-01-02 17:43:50|187398.9|187268.9|187395.3|187265.3|187398.9|187268.9|187373.7|187243.7|24
1735839840000|2025-01-02 17:44:00|187393.1|187263.1|187400.1|187270.1|187403.5|187273.5|187393.1|187263.1|19
1735839850000|2025-01-02 17:44:10|187400.7|187270.7|187405|187275|187405.3|187275.3|187396.9|187266.9|14
1735839860000|2025-01-02 17:44:20|187405.8|187275.8|187423.5|187293.5|187423.7|187293.7|187405.8|187275.8|20
1735839870000|2025-01-02 17:44:30|187423.7|187293.7|187422.9|187292.9|187424.1|187294.1|187419.5|187289.5|12
1735839880000|2025-01-02 17:44:40|187423.2|187293.2|187425.4|187295.4|187425.4|187295.4|187416.7|187286.7|16
1735839890000|2025-01-02 17:44:50|187425.6|187295.6|187415.2|187285.2|187426.6|187296.6|187415.2|187285.2|17
1735839900000|2025-01-02 17:45:00|187413.8|187283.8|187418.9|187288.9|187421.1|187291.1|187410.9|187280.9|20
1735839910000|2025-01-02 17:45:10|187430|187300|187426.1|187296.1|187430.8|187300.8|187421.5|187291.5|23
1735839920000|2025-01-02 17:45:20|187429|187299|187431.3|187301.3|187434.3|187304.3|187423.6|187293.6|12
1735839930000|2025-01-02 17:45:30|187430.5|187300.5|187421.9|187291.9|187430.5|187300.5|187421.2|187291.2|15
1735839940000|2025-01-02 17:45:40|187422.1|187292.1|187433.4|187303.4|187434.5|187304.5|187422.1|187292.1|13
1735839950000|2025-01-02 17:45:50|187436.6|187306.6|187420.2|187290.2|187436.6|187306.6|187419.2|187289.2|21
1735839960000|2025-01-02 17:46:00|187418.6|187288.6|187419.5|187289.5|187420|187290|187416.6|187286.6|11
1735839970000|2025-01-02 17:46:10|187419.9|187289.9|187420.5|187290.5|187420.5|187290.5|187419.9|187289.9|3
1735839980000|2025-01-02 17:46:20|187420.7|187290.7|187421.3|187291.3|187421.3|187291.3|187420.7|187290.7|4
1735839990000|2025-01-02 17:46:30|187425.8|187295.8|187419.6|187289.6|187425.8|187295.8|187419.6|187289.6|6
1735840000000|2025-01-02 17:46:40|187420.6|187290.6|187416|187286|187426.2|187296.2|187415.6|187285.6|12
1735840010000|2025-01-02 17:46:50|187417.8|187287.8|187420|187290|187423.8|187293.8|187416.4|187286.4|13
1735840020000|2025-01-02 17:47:00|187420.4|187290.4|187436.3|187306.3|187439.7|187309.7|187420.4|187290.4|20
1735840030000|2025-01-02 17:47:10|187436.6|187306.6|187435.9|187305.9|187440.7|187310.7|187431.5|187301.5|9
1735840040000|2025-01-02 17:47:20|187436.1|187306.1|187428.4|187298.4|187436.1|187306.1|187423.9|187293.9|9
1735840050000|2025-01-02 17:47:30|187429|187299|187429.8|187299.8|187429.8|187299.8|187429|187299|4
1735840060000|2025-01-02 17:47:40|187430.5|187300.5|187425.7|187295.7|187436.5|187306.5|187422.6|187292.6|12
1735840070000|2025-01-02 17:47:50|187426|187296|187422.9|187292.9|187427|187297|187417.9|187287.9|15
1735840080000|2025-01-02 17:48:00|187423.1|187293.1|187439.5|187309.5|187439.5|187309.5|187423.1|187293.1|10
1735840090000|2025-01-02 17:48:10|187439.9|187309.9|187441.7|187311.7|187441.7|187311.7|187439.9|187309.9|5
1735840100000|2025-01-02 17:48:20|187447.8|187317.8|187439.6|187309.6|187447.8|187317.8|187439.4|187309.4|5
1735840110000|2025-01-02 17:48:30|187440|187310|187426.2|187296.2|187440.4|187310.4|187423.7|187293.7|9
1735840120000|2025-01-02 17:48:40|187425.8|187295.8|187425.8|187295.8|187425.8|187295.8|187424.8|187294.8|8
1735840130000|2025-01-02 17:48:50|187426.4|187296.4|187426.4|187296.4|187426.4|187296.4|187426.4|187296.4|1
1735840140000|2025-01-02 17:49:00|187431.1|187301.1|187430.6|187300.6|187431.2|187301.2|187426|187296|8
1735840150000|2025-01-02 17:49:10|187430.4|187300.4|187432.4|187302.4|187435.8|187305.8|187425.8|187295.8|9
1735840160000|2025-01-02 17:49:20|187432|187302|187426.6|187296.6|187432|187302|187425.2|187295.2|8
1735840170000|2025-01-02 17:49:30|187427|187297|187426.8|187296.8|187427|187297|187426.4|187296.4|3
1735840180000|2025-01-02 17:49:40|187427.2|187297.2|187426.8|187296.8|187427.2|187297.2|187426.8|187296.8|2
1735840190000|2025-01-02 17:49:50|187424.5|187294.5|187448.1|187318.1|187448.1|187318.1|187424.5|187294.5|14
1735840200000|2025-01-02 17:50:00|187443.3|187313.3|187452.7|187322.7|187460.7|187330.7|187443.3|187313.3|20
1735840210000|2025-01-02 17:50:10|187452.8|187322.8|187446.9|187316.9|187452.8|187322.8|187446.7|187316.7|16
1735840220000|2025-01-02 17:50:20|187447.3|187317.3|187445.8|187315.8|187452.6|187322.6|187445.8|187315.8|13
1735840230000|2025-01-02 17:50:30|187445.4|187315.4|187438.4|187308.4|187449.1|187319.1|187435.9|187305.9|14
1735840240000|2025-01-02 17:50:40|187438.6|187308.6|187428.8|187298.8|187438.6|187308.6|187425.2|187295.2|15
1735840250000|2025-01-02 17:50:50|187424.1|187294.1|187431.9|187301.9|187435.2|187305.2|187421|187291|16
1735840260000|2025-01-02 17:51:00|187432.3|187302.3|187430.9|187300.9|187435.6|187305.6|187430.7|187300.7|14
1735840270000|2025-01-02 17:51:10|187431.5|187301.5|187434.2|187304.2|187437.8|187307.8|187431.5|187301.5|7
1735840280000|2025-01-02 17:51:20|187433.9|187303.9|187432.8|187302.8|187435.3|187305.3|187430.2|187300.2|10
1735840290000|2025-01-02 17:51:30|187432|187302|187426.7|187296.7|187439.6|187309.6|187426.7|187296.7|20
1735840300000|2025-01-02 17:51:40|187427.3|187297.3|187425.1|187295.1|187430.4|187300.4|187424.9|187294.9|6
1735840310000|2025-01-02 17:51:50|187424.8|187294.8|187412.3|187282.3|187424.8|187294.8|187408.5|187278.5|13
1735840320000|2025-01-02 17:52:00|187411.9|187281.9|187415.8|187285.8|187417.5|187287.5|187406.6|187276.6|15
1735840330000|2025-01-02 17:52:10|187421.7|187291.7|187415.1|187285.1|187425.7|187295.7|187415.1|187285.1|9
1735840340000|2025-01-02 17:52:20|187415.3|187285.3|187411.6|187281.6|187423.7|187293.7|187410.4|187280.4|11
1735840350000|2025-01-02 17:52:30|187409.9|187279.9|187409.6|187279.6|187414.3|187284.3|187406.4|187276.4|6
1735840360000|2025-01-02 17:52:40|187409.1|187279.1|187394.1|187264.1|187409.1|187279.1|187389.6|187259.6|16
1735840370000|2025-01-02 17:52:50|187394.4|187264.4|187403.5|187273.5|187403.7|187273.7|187394.4|187264.4|7
1735840380000|2025-01-02 17:53:00|187401.7|187271.7|187400.1|187270.1|187403.9|187273.9|187399.9|187269.9|6
1735840390000|2025-01-02 17:53:10|187398.5|187268.5|187396.9|187266.9|187398.5|187268.5|187396.7|187266.7|4
1735840400000|2025-01-02 17:53:20|187396.8|187266.8|187390.2|187260.2|187397.8|187267.8|187390.2|187260.2|11
1735840410000|2025-01-02 17:53:30|187390.6|187260.6|187391.2|187261.2|187394.1|187264.1|187389.8|187259.8|10
1735840420000|2025-01-02 17:53:40|187391.4|187261.4|187404.4|187274.4|187407|187277|187391.4|187261.4|10
1735840430000|2025-01-02 17:53:50|187404.9|187274.9|187405.8|187275.8|187413.4|187283.4|187404.7|187274.7|5
1735840440000|2025-01-02 17:54:00|187405.4|187275.4|187410.2|187280.2|187411|187281|187400.5|187270.5|14
1735840450000|2025-01-02 17:54:10|187406.7|187276.7|187406.2|187276.2|187406.7|187276.7|187406.2|187276.2|2
1735840460000|2025-01-02 17:54:20|187410.4|187280.4|187398.5|187268.5|187410.4|187280.4|187398.5|187268.5|4
1735840470000|2025-01-02 17:54:30|187398.3|187268.3|187409.9|187279.9|187411.1|187281.1|187398.3|187268.3|12
1735840480000|2025-01-02 17:54:40|187410.6|187280.6|187421.6|187291.6|187421.6|187291.6|187410.6|187280.6|8
1735840490000|2025-01-02 17:54:50|187421.8|187291.8|187408.4|187278.4|187421.8|187291.8|187406.4|187276.4|7
1735840500000|2025-01-02 17:55:00|187407.4|187277.4|187385.9|187255.9|187407.4|187277.4|187385.1|187255.1|8
1735840510000|2025-01-02 17:55:10|187389.1|187259.1|187389.5|187259.5|187389.5|187259.5|187385.9|187255.9|8
1735840520000|2025-01-02 17:55:20|187385.9|187255.9|187408.6|187278.6|187408.6|187278.6|187385.9|187255.9|10
1735840530000|2025-01-02 17:55:30|187409|187279|187403.8|187273.8|187409.8|187279.8|187403.8|187273.8|8
1735840540000|2025-01-02 17:55:40|187402.8|187272.8|187404|187274|187404|187274|187402.8|187272.8|2
1735840550000|2025-01-02 17:55:50|187401.6|187271.6|187385.6|187255.6|187405.6|187275.6|187385.6|187255.6|9
1735840560000|2025-01-02 17:56:00|187389.1|187259.1|187384|187254|187389.1|187259.1|187382.7|187252.7|18
1735840570000|2025-01-02 17:56:10|187384.2|187254.2|187372.4|187242.4|187390.1|187260.1|187372.4|187242.4|15
1735840580000|2025-01-02 17:56:20|187372.1|187242.1|187378.1|187248.1|187380.9|187250.9|187371.9|187241.9|16
1735840590000|2025-01-02 17:56:30|187369.8|187239.8|187360.1|187230.1|187373|187243|187360.1|187230.1|15
1735840600000|2025-01-02 17:56:40|187363.6|187233.6|187355.1|187225.1|187365.4|187235.4|187353.7|187223.7|15
1735840610000|2025-01-02 17:56:50|187350.2|187220.2|187346.4|187216.4|187354.8|187224.8|187346.4|187216.4|7
1735840620000|2025-01-02 17:57:00|187346|187216|187344.7|187214.7|187346|187216|187343.3|187213.3|5
1735840630000|2025-01-02 17:57:10|187344.9|187214.9|187348.7|187218.7|187348.7|187218.7|187344.9|187214.9|5
1735840640000|2025-01-02 17:57:20|187349.1|187219.1|187351.3|187221.3|187352.9|187222.9|187349.1|187219.1|8
1735840650000|2025-01-02 17:57:30|187350.9|187220.9|187366.1|187236.1|187366.1|187236.1|187350.9|187220.9|7
1735840660000|2025-01-02 17:57:40|187366.7|187236.7|187373.6|187243.6|187373.7|187243.7|187366.7|187236.7|11
1735840670000|2025-01-02 17:57:50|187371|187241|187358.3|187228.3|187371|187241|187358.2|187228.2|13
1735840680000|2025-01-02 17:58:00|187358.5|187228.5|187355.9|187225.9|187359.5|187229.5|187355.1|187225.1|7
1735840690000|2025-01-02 17:58:10|187355.5|187225.5|187371.8|187241.8|187382.2|187252.2|187355.5|187225.5|21
1735840700000|2025-01-02 17:58:20|187372.4|187242.4|187378.1|187248.1|187378.1|187248.1|187372.4|187242.4|15
1735840710000|2025-01-02 17:58:30|187378.5|187248.5|187373.3|187243.3|187378.5|187248.5|187370.8|187240.8|15
1735840720000|2025-01-02 17:58:40|187367.1|187237.1|187361.1|187231.1|187374.9|187244.9|187361.1|187231.1|18
1735840730000|2025-01-02 17:58:50|187361.3|187231.3|187355.4|187225.4|187361.3|187231.3|187352.2|187222.2|11
1735840740000|2025-01-02 17:59:00|187351.9|187221.9|187362.1|187232.1|187373|187243|187349|187219|20
1735840750000|2025-01-02 17:59:10|187362.9|187232.9|187365.2|187235.2|187365.7|187235.7|187359.1|187229.1|21
1735840760000|2025-01-02 17:59:20|187368.2|187238.2|187351.6|187221.6|187369.4|187239.4|187349.3|187219.3|23
1735840770000|2025-01-02 17:59:30|187353.8|187223.8|187363.1|187233.1|187367.4|187237.4|187353.3|187223.3|11
1735840780000|2025-01-02 17:59:40|187349.2|187219.2|187342.6|187212.6|187350.7|187220.7|187342.6|187212.6|17
1735840790000|2025-01-02 17:59:50|187341.8|187211.8|187345.7|187215.7|187347.8|187217.8|187341.8|187211.8|8
1735840800000|2025-01-02 18:00:00|187341.9|187211.9|187337.5|187207.5|187341.9|187211.9|187336.6|187206.6|7
1735840810000|2025-01-02 18:00:10|187334.6|187204.6|187308.2|187178.2|187337.8|187207.8|187295|187165|20
1735840820000|2025-01-02 18:00:20|187308.7|187178.7|187315.7|187185.7|187324|187194|187306.5|187176.5|19
1735840830000|2025-01-02 18:00:30|187325|187195|187323.4|187193.4|187325.5|187195.5|187316.9|187186.9|13
1735840840000|2025-01-02 18:00:40|187327.7|187197.7|187335.9|187205.9|187338.4|187208.4|187327.7|187197.7|16
1735840850000|2025-01-02 18:00:50|187339.6|187209.6|187347|187217|187349.4|187219.4|187336|187206|11
1735840860000|2025-01-02 18:01:00|187347.2|187217.2|187392|187262|187393.7|187263.7|187347.2|187217.2|19
1735840870000|2025-01-02 18:01:10|187391.6|187261.6|187383.1|187253.1|187392.4|187262.4|187376.4|187246.4|27
1735840880000|2025-01-02 18:01:20|187382.5|187252.5|187379.5|187249.5|187382.8|187252.8|187366.3|187236.3|21
1735840890000|2025-01-02 18:01:30|187379.9|187249.9|187372.5|187242.5|187389.5|187259.5|187369.2|187239.2|25
1735840900000|2025-01-02 18:01:40|187369.4|187239.4|187378.2|187248.2|187381.5|187251.5|187369.4|187239.4|23
1735840910000|2025-01-02 18:01:50|187380.4|187250.4|187387|187257|187389.6|187259.6|187373.5|187243.5|20
1735840920000|2025-01-02 18:02:00|187383.9|187253.9|187371.1|187241.1|187387.2|187257.2|187371.1|187241.1|29
1735840930000|2025-01-02 18:02:10|187372|187242|187347|187217|187376.4|187246.4|187347|187217|29
1735840940000|2025-01-02 18:02:20|187343.6|187213.6|187348.4|187218.4|187350.9|187220.9|187341.9|187211.9|15
1735840950000|2025-01-02 18:02:30|187355|187225|187359|187229|187363.7|187233.7|187350.7|187220.7|13
1735840960000|2025-01-02 18:02:40|187358.8|187228.8|187369.8|187239.8|187370.2|187240.2|187358.8|187228.8|8
1735840970000|2025-01-02 18:02:50|187370.1|187240.1|187367.6|187237.6|187370.3|187240.3|187358.3|187228.3|29
1735840980000|2025-01-02 18:03:00|187363.5|187233.5|187366.1|187236.1|187366.3|187236.3|187362.5|187232.5|8
1735840990000|2025-01-02 18:03:10|187369.1|187239.1|187377.7|187247.7|187381.8|187251.8|187364.8|187234.8|19
1735841000000|2025-01-02 18:03:20|187377.1|187247.1|187369.6|187239.6|187377.1|187247.1|187364.1|187234.1|25
1735841010000|2025-01-02 18:03:30|187369.9|187239.9|187400.2|187270.2|187400.2|187270.2|187365.4|187235.4|27
1735841020000|2025-01-02 18:03:40|187399.9|187269.9|187400.4|187270.4|187400.8|187270.8|187399.9|187269.9|3
1735841030000|2025-01-02 18:03:50|187399.8|187269.8|187401|187271|187401|187271|187399.8|187269.8|2
1735841040000|2025-01-02 18:04:00|187402.9|187272.9|187419.2|187289.2|187422.4|187292.4|187402.1|187272.1|13
1735841050000|2025-01-02 18:04:10|187422.4|187292.4|187421.2|187291.2|187423.4|187293.4|187417.1|187287.1|18
1735841060000|2025-01-02 18:04:20|187420.8|187290.8|187428.3|187298.3|187428.3|187298.3|187420.8|187290.8|10
1735841070000|2025-01-02 18:04:30|187425.9|187295.9|187420.2|187290.2|187425.9|187295.9|187406.4|187276.4|8
1735841080000|2025-01-02 18:04:40|187417.4|187287.4|187410|187280|187417.4|187287.4|187406.3|187276.3|17
1735841090000|2025-01-02 18:04:50|187397.1|187267.1|187394|187264|187409.1|187279.1|187391.4|187261.4|25
1735841100000|2025-01-02 18:05:00|187394.2|187264.2|187387.9|187257.9|187394.6|187264.6|187384.6|187254.6|21
1735841110000|2025-01-02 18:05:10|187381|187251|187386.2|187256.2|187389.8|187259.8|187381|187251|16
1735841120000|2025-01-02 18:05:20|187386.7|187256.7|187391.1|187261.1|187396.7|187266.7|187386.7|187256.7|9
1735841140000|2025-01-02 18:05:40|187386.9|187256.9|187395.3|187265.3|187395.3|187265.3|187383.7|187253.7|13
1735841150000|2025-01-02 18:05:50|187393.1|187263.1|187391.8|187261.8|187393.5|187263.5|187385.8|187255.8|15
1735841160000|2025-01-02 18:06:00|187388.5|187258.5|187387.7|187257.7|187390.3|187260.3|187385.4|187255.4|11
1735841170000|2025-01-02 18:06:10|187388.7|187258.7|187378.8|187248.8|187389.9|187259.9|187378.3|187248.3|15
1735841180000|2025-01-02 18:06:20|187380.6|187250.6|187365.7|187235.7|187380.6|187250.6|187361.3|187231.3|18
1735841190000|2025-01-02 18:06:30|187366.2|187236.2|187390|187260|187390|187260|187361|187231|23
1735841200000|2025-01-02 18:06:40|187391.8|187261.8|187388.8|187258.8|187401.2|187271.2|187388.8|187258.8|17
1735841210000|2025-01-02 18:06:50|187389.8|187259.8|187398.5|187268.5|187400.3|187270.3|187389.8|187259.8|10
1735841220000|2025-01-02 18:07:00|187398.1|187268.1|187390.7|187260.7|187398.9|187268.9|187389.5|187259.5|10
1735841230000|2025-01-02 18:07:10|187394.1|187264.1|187384.2|187254.2|187400.7|187270.7|187379.5|187249.5|15
1735841240000|2025-01-02 18:07:20|187380.7|187250.7|187385.1|187255.1|187388.9|187258.9|187378|187248|27
1735841250000|2025-01-02 18:07:30|187386.1|187256.1|187384|187254|187386.1|187256.1|187376.8|187246.8|19
1735841260000|2025-01-02 18:07:40|187383.8|187253.8|187375.3|187245.3|187383.8|187253.8|187374.6|187244.6|19
1735841270000|2025-01-02 18:07:50|187375.9|187245.9|187382.2|187252.2|187386.8|187256.8|187375.9|187245.9|20
1735841280000|2025-01-02 18:08:00|187379.4|187249.4|187376.1|187246.1|187380|187250|187372.3|187242.3|13
1735841290000|2025-01-02 18:08:10|187376.3|187246.3|187363.1|187233.1|187378.9|187248.9|187361.6|187231.6|20
1735841300000|2025-01-02 18:08:20|187362.9|187232.9|187352.5|187222.5|187365.4|187235.4|187352.5|187222.5|10
1735841310000|2025-01-02 18:08:30|187352.3|187222.3|187346.7|187216.7|187352.5|187222.5|187346.7|187216.7|10
1735841320000|2025-01-02 18:08:40|187343.2|187213.2|187324.8|187194.8|187347.7|187217.7|187322.7|187192.7|11
1735841330000|2025-01-02 18:08:50|187322.4|187192.4|187318.4|187188.4|187323.5|187193.5|187312.8|187182.8|17
1735841340000|2025-01-02 18:09:00|187318.8|187188.8|187314.8|187184.8|187324|187194|187313.2|187183.2|13
1735841350000|2025-01-02 18:09:10|187314.4|187184.4|187312.8|187182.8|187317.4|187187.4|187311.6|187181.6|13
1735841360000|2025-01-02 18:09:20|187311.6|187181.6|187311.6|187181.6|187311.6|187181.6|187311.6|187181.6|1
1735841370000|2025-01-02 18:09:30|187314.5|187184.5|187311.6|187181.6|187317.9|187187.9|187309.9|187179.9|8
1735841380000|2025-01-02 18:09:40|187324.5|187194.5|187340.4|187210.4|187340.8|187210.8|187315|187185|25
1735841390000|2025-01-02 18:09:50|187340.9|187210.9|187346.2|187216.2|187349.9|187219.9|187340.9|187210.9|7
1735841400000|2025-01-02 18:10:00|187347.6|187217.6|187375|187245|187375|187245|187347.6|187217.6|20
1735841410000|2025-01-02 18:10:10|187374.6|187244.6|187386.9|187256.9|187386.9|187256.9|187374.6|187244.6|11
1735841420000|2025-01-02 18:10:20|187386.4|187256.4|187401.1|187271.1|187401.6|187271.6|187380.4|187250.4|21
1735841430000|2025-01-02 18:10:30|187401.3|187271.3|187403.4|187273.4|187406.1|187276.1|187394.9|187264.9|23
1735841440000|2025-01-02 18:10:40|187407|187277|187406.5|187276.5|187409.7|187279.7|187399.4|187269.4|25
1735841450000|2025-01-02 18:10:50|187403.1|187273.1|187405.3|187275.3|187408.3|187278.3|187401.5|187271.5|14
1735841460000|2025-01-02 18:11:00|187402|187272|187406.2|187276.2|187408.6|187278.6|187397.6|187267.6|16
1735841470000|2025-01-02 18:11:10|187403.2|187273.2|187392.9|187262.9|187406.1|187276.1|187391.8|187261.8|27
1735841480000|2025-01-02 18:11:20|187397.7|187267.7|187392.7|187262.7|187405.5|187275.5|187392.7|187262.7|18
1735841490000|2025-01-02 18:11:30|187392.9|187262.9|187386.9|187256.9|187401.6|187271.6|187383|187253|24
1735841500000|2025-01-02 18:11:40|187383.1|187253.1|187395.4|187265.4|187395.4|187265.4|187379.3|187249.3|21
1735841510000|2025-01-02 18:11:50|187397.6|187267.6|187402.5|187272.5|187404.3|187274.3|187393.6|187263.6|11
1735841520000|2025-01-02 18:12:00|187400.4|187270.4|187401.6|187271.6|187406.6|187276.6|187399.1|187269.1|15
1735841530000|2025-01-02 18:12:10|187401.2|187271.2|187402.1|187272.1|187407.5|187277.5|187398.6|187268.6|17
1735841540000|2025-01-02 18:12:20|187403.1|187273.1|187409.5|187279.5|187411.8|187281.8|187403.1|187273.1|8
1735841550000|2025-01-02 18:12:30|187410.1|187280.1|187405.5|187275.5|187410.1|187280.1|187404.3|187274.3|6
1735841560000|2025-01-02 18:12:40|187415.9|187285.9|187407.6|187277.6|187415.9|187285.9|187407.6|187277.6|9
1735841570000|2025-01-02 18:12:50|187408.3|187278.3|187425.4|187295.4|187426.3|187296.3|187408.3|187278.3|12
1735841580000|2025-01-02 18:13:00|187425.6|187295.6|187426|187296|187428|187298|187420.1|187290.1|9
1735841590000|2025-01-02 18:13:10|187425.9|187295.9|187428.7|187298.7|187432.8|187302.8|187425.9|187295.9|8
1735841600000|2025-01-02 18:13:20|187428.3|187298.3|187428.1|187298.1|187428.3|187298.3|187422.5|187292.5|8
1735841610000|2025-01-02 18:13:30|187428|187298|187426.9|187296.9|187428|187298|187426.9|187296.9|2
1735841620000|2025-01-02 18:13:40|187422.3|187292.3|187429.2|187299.2|187429.2|187299.2|187422.3|187292.3|14
1735841630000|2025-01-02 18:13:50|187424.6|187294.6|187427.1|187297.1|187427.1|187297.1|187421.9|187291.9|7
1735841640000|2025-01-02 18:14:00|187423.1|187293.1|187421.2|187291.2|187426|187296|187420.3|187290.3|16
1735841650000|2025-01-02 18:14:10|187420.6|187290.6|187419.3|187289.3|187421.1|187291.1|187414|187284|11
1735841660000|2025-01-02 18:14:20|187419|187289|187417.1|187287.1|187419|187289|187411.8|187281.8|11
1735841670000|2025-01-02 18:14:30|187417.5|187287.5|187421.1|187291.1|187429.3|187299.3|187417.5|187287.5|14
1735841680000|2025-01-02 18:14:40|187420.8|187290.8|187421.1|187291.1|187421.1|187291.1|187420.8|187290.8|2
1735841690000|2025-01-02 18:14:50|187419.5|187289.5|187423.8|187293.8|187424.7|187294.7|187419.5|187289.5|12
1735841700000|2025-01-02 18:15:00|187418.4|187288.4|187433.2|187303.2|187433.6|187303.6|187417.1|187287.1|16
1735841710000|2025-01-02 18:15:10|187433.3|187303.3|187435.5|187305.5|187441.2|187311.2|187433.3|187303.3|17
1735841720000|2025-01-02 18:15:20|187435.6|187305.6|187435.8|187305.8|187436.3|187306.3|187434.3|187304.3|11
1735841730000|2025-01-02 18:15:30|187435.9|187305.9|187436|187306|187436|187306|187435.9|187305.9|2
1735841740000|2025-01-02 18:15:40|187435.9|187305.9|187435.5|187305.5|187437.5|187307.5|187428|187298|12
1735841750000|2025-01-02 18:15:50|187435.6|187305.6|187433.4|187303.4|187435.6|187305.6|187430.6|187300.6|5
1735841760000|2025-01-02 18:16:00|187434.1|187304.1|187434.2|187304.2|187438.6|187308.6|187433.5|187303.5|8
1735841770000|2025-01-02 18:16:10|187434.3|187304.3|187423.4|187293.4|187434.3|187304.3|187423.4|187293.4|19
1735841780000|2025-01-02 18:16:20|187423.3|187293.3|187420|187290|187423.3|187293.3|187416.1|187286.1|17
1735841790000|2025-01-02 18:16:30|187419.6|187289.6|187416.9|187286.9|187419.6|187289.6|187406.2|187276.2|18
1735841800000|2025-01-02 18:16:40|187415.7|187285.7|187401.7|187271.7|187417.1|187287.1|187395.2|187265.2|18
1735841810000|2025-01-02 18:16:50|187401.6|187271.6|187399.7|187269.7|187415|187285|187390|187260|26
1735841820000|2025-01-02 18:17:00|187398.8|187268.8|187381.5|187251.5|187406.5|187276.5|187376.6|187246.6|36
1735841830000|2025-01-02 18:17:10|187381.3|187251.3|187385.8|187255.8|187392.6|187262.6|187377.2|187247.2|23
1735841840000|2025-01-02 18:17:20|187392.3|187262.3|187386.8|187256.8|187392.3|187262.3|187386.8|187256.8|16
1735841850000|2025-01-02 18:17:30|187385.8|187255.8|187396.4|187266.4|187396.4|187266.4|187385.8|187255.8|21
1735841860000|2025-01-02 18:17:40|187392|187262|187390.4|187260.4|187392|187262|187386.4|187256.4|6
1735841870000|2025-01-02 18:17:50|187389.7|187259.7|187397.5|187267.5|187397.5|187267.5|187383.2|187253.2|17
1735841880000|2025-01-02 18:18:00|187392.9|187262.9|187402.2|187272.2|187402.2|187272.2|187388.9|187258.9|18
1735841890000|2025-01-02 18:18:10|187398.4|187268.4|187394.6|187264.6|187402.5|187272.5|187393.5|187263.5|13
1735841900000|2025-01-02 18:18:20|187394.7|187264.7|187381.4|187251.4|187394.7|187264.7|187376.8|187246.8|18
1735841910000|2025-01-02 18:18:30|187381.6|187251.6|187380.2|187250.2|187381.7|187251.7|187369.5|187239.5|13
1735841920000|2025-01-02 18:18:40|187380.9|187250.9|187378.6|187248.6|187382.1|187252.1|187378.4|187248.4|11
1735841930000|2025-01-02 18:18:50|187378.5|187248.5|187375.9|187245.9|187384.1|187254.1|187372.2|187242.2|15
1735841940000|2025-01-02 18:19:00|187375.8|187245.8|187379.1|187249.1|187384.6|187254.6|187373.3|187243.3|17
1735841950000|2025-01-02 18:19:10|187379.8|187249.8|187378.8|187248.8|187385.7|187255.7|187378.6|187248.6|10
1735841960000|2025-01-02 18:19:20|187378.6|187248.6|187367.6|187237.6|187378.6|187248.6|187367.6|187237.6|13
1735841970000|2025-01-02 18:19:30|187371.2|187241.2|187372.3|187242.3|187381.1|187251.1|187369|187239|23
1735841980000|2025-01-02 18:19:40|187372.2|187242.2|187362.9|187232.9|187372.2|187242.2|187356.6|187226.6|20
1735841990000|2025-01-02 18:19:50|187357.5|187227.5|187372|187242|187372|187242|187357.5|187227.5|23
1735842000000|2025-01-02 18:20:00|187375.3|187245.3|187352.7|187222.7|187376.7|187246.7|187352.7|187222.7|21
1735842010000|2025-01-02 18:20:10|187358.4|187228.4|187359.7|187229.7|187368.9|187238.9|187355.5|187225.5|26
1735842020000|2025-01-02 18:20:20|187360.3|187230.3|187362.1|187232.1|187369|187239|187354.3|187224.3|24
1735842030000|2025-01-02 18:20:30|187362.3|187232.3|187363.6|187233.6|187365|187235|187353.7|187223.7|24
1735842040000|2025-01-02 18:20:40|187363.9|187233.9|187357.9|187227.9|187368.3|187238.3|187357.9|187227.9|23
1735842050000|2025-01-02 18:20:50|187358.1|187228.1|187382.5|187252.5|187383.7|187253.7|187358.1|187228.1|21
1735842060000|2025-01-02 18:21:00|187381.8|187251.8|187382.1|187252.1|187382.6|187252.6|187372.9|187242.9|15
1735842070000|2025-01-02 18:21:10|187377.8|187247.8|187379.7|187249.7|187383.4|187253.4|187375|187245|22
1735842080000|2025-01-02 18:21:20|187380.8|187250.8|187390.5|187260.5|187390.5|187260.5|187380.8|187250.8|7
1735842090000|2025-01-02 18:21:30|187390.6|187260.6|187402.5|187272.5|187407.4|187277.4|187390.6|187260.6|10
1735842100000|2025-01-02 18:21:40|187394.3|187264.3|187394.5|187264.5|187394.8|187264.8|187390.8|187260.8|9
1735842110000|2025-01-02 18:21:50|187393.5|187263.5|187393.4|187263.4|187393.5|187263.5|187390|187260|5
1735842120000|2025-01-02 18:22:00|187393.9|187263.9|187393.3|187263.3|187395.4|187265.4|187390.5|187260.5|6
1735842130000|2025-01-02 18:22:10|187393.5|187263.5|187393.4|187263.4|187394.6|187264.6|187393.4|187263.4|7
1735842140000|2025-01-02 18:22:20|187389.4|187259.4|187393.8|187263.8|187393.8|187263.8|187389.4|187259.4|6
1735842150000|2025-01-02 18:22:30|187394.8|187264.8|187388|187258|187395.2|187265.2|187387.8|187257.8|10
1735842160000|2025-01-02 18:22:40|187384.7|187254.7|187384.8|187254.8|187385.1|187255.1|187384.7|187254.7|6
1735842170000|2025-01-02 18:22:50|187385.1|187255.1|187388.5|187258.5|187392.5|187262.5|187385.1|187255.1|6
1735842180000|2025-01-02 18:23:00|187388|187258|187388|187258|187388|187258|187388|187258|1
1735842190000|2025-01-02 18:23:10|187388.2|187258.2|187389.4|187259.4|187401.9|187271.9|187388.2|187258.2|17
1735842200000|2025-01-02 18:23:20|187393.1|187263.1|187396.1|187266.1|187396.6|187266.6|187389.7|187259.7|10
1735842210000|2025-01-02 18:23:30|187395.8|187265.8|187387.8|187257.8|187395.8|187265.8|187378.4|187248.4|16
1735842220000|2025-01-02 18:23:40|187384|187254|187386.8|187256.8|187387.6|187257.6|187377.7|187247.7|11
1735842230000|2025-01-02 18:23:50|187382.6|187252.6|187387|187257|187387|187257|187382.6|187252.6|3
1735842240000|2025-01-02 18:24:00|187387.8|187257.8|187391.1|187261.1|187396.5|187266.5|187387.8|187257.8|12
1735842250000|2025-01-02 18:24:10|187391.4|187261.4|187399.3|187269.3|187403.7|187273.7|187391.4|187261.4|10
1735842260000|2025-01-02 18:24:20|187398.8|187268.8|187402.9|187272.9|187402.9|187272.9|187398.8|187268.8|2
1735842270000|2025-01-02 18:24:30|187403.4|187273.4|187405.4|187275.4|187405.4|187275.4|187403.4|187273.4|5
1735842280000|2025-01-02 18:24:40|187406.1|187276.1|187400.1|187270.1|187414.1|187284.1|187399.6|187269.6|8
1735842290000|2025-01-02 18:24:50|187399.9|187269.9|187400.7|187270.7|187400.7|187270.7|187399.9|187269.9|2
1735842300000|2025-01-02 18:25:00|187400.2|187270.2|187397.9|187267.9|187400.2|187270.2|187397.9|187267.9|5
1735842310000|2025-01-02 18:25:10|187403.6|187273.6|187399.4|187269.4|187403.7|187273.7|187399.4|187269.4|3
1735842320000|2025-01-02 18:25:20|187399.9|187269.9|187411.1|187281.1|187411.1|187281.1|187399.9|187269.9|7
1735842330000|2025-01-02 18:25:30|187406.5|187276.5|187423.8|187293.8|187426.8|187296.8|187406.5|187276.5|12
1735842340000|2025-01-02 18:25:40|187424.1|187294.1|187425.1|187295.1|187425.3|187295.3|187424.1|187294.1|5
1735842350000|2025-01-02 18:25:50|187424.8|187294.8|187425.3|187295.3|187428|187298|187419|187289|22
1735842360000|2025-01-02 18:26:00|187424.5|187294.5|187409.3|187279.3|187425.3|187295.3|187407.2|187277.2|19
1735842370000|2025-01-02 18:26:10|187409.7|187279.7|187417.6|187287.6|187420.4|187290.4|187409.7|187279.7|9
1735842380000|2025-01-02 18:26:20|187429.7|187299.7|187422.5|187292.5|187429.7|187299.7|187422.5|187292.5|6
1735842390000|2025-01-02 18:26:30|187422.2|187292.2|187421.6|187291.6|187422.2|187292.2|187421.6|187291.6|2
1735842400000|2025-01-02 18:26:40|187420.6|187290.6|187418.2|187288.2|187421.9|187291.9|187408.7|187278.7|11
1735842410000|2025-01-02 18:26:50|187414.1|187284.1|187426.9|187296.9|187434.5|187304.5|187414.1|187284.1|17
1735842420000|2025-01-02 18:27:00|187427.1|187297.1|187423.6|187293.6|187432.3|187302.3|187419.3|187289.3|15
1735842430000|2025-01-02 18:27:10|187423.7|187293.7|187424.7|187294.7|187429.8|187299.8|187423.7|187293.7|12
1735842440000|2025-01-02 18:27:20|187423.8|187293.8|187411.1|187281.1|187423.9|187293.9|187407.1|187277.1|23
1735842450000|2025-01-02 18:27:30|187411.7|187281.7|187397|187267|187411.7|187281.7|187397|187267|10
1735842460000|2025-01-02 18:27:40|187398.6|187268.6|187395.8|187265.8|187408|187278|187393.5|187263.5|20
1735842470000|2025-01-02 18:27:50|187396.4|187266.4|187387.3|187257.3|187396.4|187266.4|187387.3|187257.3|5
1735842490000|2025-01-02 18:28:10|187387.4|187257.4|187389.3|187259.3|187389.3|187259.3|187387.4|187257.4|2
1735842500000|2025-01-02 18:28:20|187390.5|187260.5|187401.5|187271.5|187401.9|187271.9|187389.8|187259.8|29
1735842510000|2025-01-02 18:28:30|187398.2|187268.2|187397.7|187267.7|187406.1|187276.1|187397.6|187267.6|22
1735842520000|2025-01-02 18:28:40|187397.1|187267.1|187399.3|187269.3|187406.6|187276.6|187397.1|187267.1|13
1735842530000|2025-01-02 18:28:50|187398.5|187268.5|187398.7|187268.7|187403.6|187273.6|187396.7|187266.7|9
1735842540000|2025-01-02 18:29:00|187404.7|187274.7|187406.8|187276.8|187407|187277|187404.7|187274.7|5
1735842550000|2025-01-02 18:29:10|187407.2|187277.2|187397.9|187267.9|187407.2|187277.2|187397.9|187267.9|6
1735842560000|2025-01-02 18:29:20|187401.3|187271.3|187396.9|187266.9|187401.3|187271.3|187396.9|187266.9|2
1735842570000|2025-01-02 18:29:30|187400.5|187270.5|187391.9|187261.9|187400.5|187270.5|187391.8|187261.8|8
1735842580000|2025-01-02 18:29:40|187391.4|187261.4|187391.2|187261.2|187391.4|187261.4|187391.2|187261.2|2
1735842590000|2025-01-02 18:29:50|187390.8|187260.8|187390.6|187260.6|187390.8|187260.8|187390.6|187260.6|2
1735842600000|2025-01-02 18:30:00|187399.7|187269.7|187403.3|187273.3|187408.1|187278.1|187392.5|187262.5|13
1735842610000|2025-01-02 18:30:10|187402.9|187272.9|187408.5|187278.5|187408.5|187278.5|187402.3|187272.3|7
1735842620000|2025-01-02 18:30:20|187403.4|187273.4|187403.6|187273.6|187406.7|187276.7|187403|187273|5
1735842630000|2025-01-02 18:30:30|187407.4|187277.4|187405.4|187275.4|187407.7|187277.7|187404.9|187274.9|4
1735842640000|2025-01-02 18:30:40|187406|187276|187410.7|187280.7|187410.7|187280.7|187406|187276|3
1735842650000|2025-01-02 18:30:50|187410.9|187280.9|187412.4|187282.4|187423.6|187293.6|187410.9|187280.9|12
1735842660000|2025-01-02 18:31:00|187420.6|187290.6|187425.1|187295.1|187425.9|187295.9|187416.5|187286.5|19
1735842670000|2025-01-02 18:31:10|187425.5|187295.5|187422.2|187292.2|187426.1|187296.1|187422.2|187292.2|5
1735842690000|2025-01-02 18:31:30|187422.6|187292.6|187426.5|187296.5|187426.5|187296.5|187422.6|187292.6|2
1735842700000|2025-01-02 18:31:40|187426.7|187296.7|187423.8|187293.8|187427.1|187297.1|187423.8|187293.8|4
1735842710000|2025-01-02 18:31:50|187433.6|187303.6|187422.7|187292.7|187433.6|187303.6|187422.1|187292.1|14
1735842720000|2025-01-02 18:32:00|187422.3|187292.3|187428.2|187298.2|187431|187301|187421.9|187291.9|12
1735842730000|2025-01-02 18:32:10|187428|187298|187428|187298|187428|187298|187428|187298|1
1735842740000|2025-01-02 18:32:20|187427.5|187297.5|187427.5|187297.5|187427.5|187297.5|187427.5|187297.5|1
1735842750000|2025-01-02 18:32:30|187425.3|187295.3|187425.3|187295.3|187425.3|187295.3|187425.3|187295.3|1
1735842760000|2025-01-02 18:32:40|187424.2|187294.2|187424.2|187294.2|187424.2|187294.2|187424.2|187294.2|1
1735842770000|2025-01-02 18:32:50|187427.2|187297.2|187423.4|187293.4|187427.6|187297.6|187422.6|187292.6|6
1735842780000|2025-01-02 18:33:00|187423.6|187293.6|187423.6|187293.6|187423.6|187293.6|187423.6|187293.6|1
1735842790000|2025-01-02 18:33:10|187424.4|187294.4|187426.9|187296.9|187427.4|187297.4|187423.4|187293.4|7
1735842800000|2025-01-02 18:33:20|187426.5|187296.5|187426.5|187296.5|187426.5|187296.5|187426.5|187296.5|1
1735842810000|2025-01-02 18:33:30|187423.1|187293.1|187426.4|187296.4|187426.4|187296.4|187423.1|187293.1|3
1735842820000|2025-01-02 18:33:40|187425|187295|187422.5|187292.5|187425.8|187295.8|187416.9|187286.9|12
1735842830000|2025-01-02 18:33:50|187423.1|187293.1|187423.2|187293.2|187428.2|187298.2|187422.6|187292.6|6
1735842840000|2025-01-02 18:34:00|187423.6|187293.6|187422.1|187292.1|187423.6|187293.6|187421.9|187291.9|4
1735842850000|2025-01-02 18:34:10|187421.9|187291.9|187422.3|187292.3|187422.3|187292.3|187421.7|187291.7|6
1735842860000|2025-01-02 18:34:20|187422.6|187292.6|187425.3|187295.3|187425.3|187295.3|187422.6|187292.6|2
1735842870000|2025-01-02 18:34:30|187426.7|187296.7|187426.7|187296.7|187426.7|187296.7|187420|187290|7
1735842890000|2025-01-02 18:34:50|187430.6|187300.6|187426.3|187296.3|187430.6|187300.6|187423.5|187293.5|8
1735842900000|2025-01-02 18:35:00|187423.1|187293.1|187422.3|187292.3|187423.1|187293.1|187421.7|187291.7|4
1735842910000|2025-01-02 18:35:10|187422.5|187292.5|187423.1|187293.1|187423.1|187293.1|187422.5|187292.5|2
1735842920000|2025-01-02 18:35:20|187426|187296|187427|187297|187427|187297|187419.8|187289.8|8
1735842930000|2025-01-02 18:35:30|187430.2|187300.2|187430.6|187300.6|187436.7|187306.7|187426.9|187296.9|12
1735842940000|2025-01-02 18:35:40|187434.4|187304.4|187426.7|187296.7|187434.4|187304.4|187426.7|187296.7|5
1735842950000|2025-01-02 18:35:50|187427.7|187297.7|187428.5|187298.5|187428.5|187298.5|187427.7|187297.7|2
1735842960000|2025-01-02 18:36:00|187427.9|187297.9|187421.3|187291.3|187431.1|187301.1|187420.7|187290.7|11
1735842970000|2025-01-02 18:36:10|187422.1|187292.1|187416|187286|187422.1|187292.1|187415.2|187285.2|16
1735842980000|2025-01-02 18:36:20|187415.8|187285.8|187420.2|187290.2|187420.8|187290.8|187415.8|187285.8|8
1735842990000|2025-01-02 18:36:30|187420.5|187290.5|187421.9|187291.9|187429.1|187299.1|187420.5|187290.5|18
1735843000000|2025-01-02 18:36:40|187421.3|187291.3|187424.1|187294.1|187427.2|187297.2|187420.9|187290.9|7
1735843010000|2025-01-02 18:36:50|187423.5|187293.5|187419.1|187289.1|187424.2|187294.2|187419.1|187289.1|12
1735843020000|2025-01-02 18:37:00|187419.3|187289.3|187425|187295|187425.9|187295.9|187418.8|187288.8|15
1735843030000|2025-01-02 18:37:10|187424.8|187294.8|187418.8|187288.8|187424.8|187294.8|187409.6|187279.6|12
1735843040000|2025-01-02 18:37:20|187416.6|187286.6|187413|187283|187416.6|187286.6|187413|187283|10
1735843050000|2025-01-02 18:37:30|187414|187284|187414.5|187284.5|187418.6|187288.6|187409.5|187279.5|8
1735843060000|2025-01-02 18:37:40|187414.3|187284.3|187414.7|187284.7|187414.9|187284.9|187414.3|187284.3|7
1735843070000|2025-01-02 18:37:50|187414.5|187284.5|187414.7|187284.7|187414.7|187284.7|187412.9|187282.9|6
1735843080000|2025-01-02 18:38:00|187414.5|187284.5|187415.6|187285.6|187415.6|187285.6|187398.6|187268.6|20
1735843090000|2025-01-02 18:38:10|187416.2|187286.2|187418.6|187288.6|187422.6|187292.6|187413|187283|7
1735843100000|2025-01-02 18:38:20|187421.4|187291.4|187420|187290|187422.8|187292.8|187419.4|187289.4|4
1735843110000|2025-01-02 18:38:30|187419.4|187289.4|187419.4|187289.4|187419.4|187289.4|187419.4|187289.4|1
1735843120000|2025-01-02 18:38:40|187419.2|187289.2|187419.2|187289.2|187419.2|187289.2|187419.2|187289.2|1
1735843130000|2025-01-02 18:38:50|187419.4|187289.4|187429.5|187299.5|187429.7|187299.7|187419.4|187289.4|10
1735843140000|2025-01-02 18:39:00|187432.2|187302.2|187424.8|187294.8|187436.4|187306.4|187424.8|187294.8|11
1735843150000|2025-01-02 18:39:10|187426.8|187296.8|187425.5|187295.5|187426.8|187296.8|187425.5|187295.5|2
1735843170000|2025-01-02 18:39:30|187424.6|187294.6|187430.1|187300.1|187431.7|187301.7|187424.6|187294.6|5
1735843180000|2025-01-02 18:39:40|187430.9|187300.9|187430.1|187300.1|187430.9|187300.9|187430.1|187300.1|2
1735843190000|2025-01-02 18:39:50|187431.7|187301.7|187448|187318|187448|187318|187430.9|187300.9|9
1735843200000|2025-01-02 18:40:00|187448.4|187318.4|187448.4|187318.4|187449|187319|187448.4|187318.4|3
1735843210000|2025-01-02 18:40:10|187448.2|187318.2|187450.2|187320.2|187453.9|187323.9|187448.2|187318.2|5
1735843220000|2025-01-02 18:40:20|187450.8|187320.8|187453.7|187323.7|187453.7|187323.7|187450.4|187320.4|4
1735843230000|2025-01-02 18:40:30|187454.8|187324.8|187456.4|187326.4|187456.4|187326.4|187454.8|187324.8|3
1735843240000|2025-01-02 18:40:40|187457|187327|187459.8|187329.8|187459.8|187329.8|187457|187327|2
1735843250000|2025-01-02 18:40:50|187460.6|187330.6|187456.2|187326.2|187460.6|187330.6|187455.6|187325.6|4
1735843260000|2025-01-02 18:41:00|187459.9|187329.9|187467.6|187337.6|187467.6|187337.6|187459.9|187329.9|2
1735843270000|2025-01-02 18:41:10|187469.4|187339.4|187467.7|187337.7|187469.4|187339.4|187461.2|187331.2|10
1735843280000|2025-01-02 18:41:20|187467.3|187337.3|187463.5|187333.5|187467.3|187337.3|187460.7|187330.7|6
1735843290000|2025-01-02 18:41:30|187464.5|187334.5|187464.5|187334.5|187464.5|187334.5|187463.5|187333.5|5
1735843300000|2025-01-02 18:41:40|187463.5|187333.5|187450.5|187320.5|187463.5|187333.5|187450.3|187320.3|8
1735843310000|2025-01-02 18:41:50|187453.6|187323.6|187449.5|187319.5|187458.3|187328.3|187449.1|187319.1|10
1735843320000|2025-01-02 18:42:00|187449.3|187319.3|187447|187317|187449.3|187319.3|187447|187317|2
1735843330000|2025-01-02 18:42:10|187450.6|187320.6|187448.2|187318.2|187451.8|187321.8|187448.2|187318.2|7
1735843340000|2025-01-02 18:42:20|187446.2|187316.2|187444.4|187314.4|187450.5|187320.5|187440.7|187310.7|12
1735843350000|2025-01-02 18:42:30|187444.6|187314.6|187449|187319|187450.4|187320.4|187444.6|187314.6|8
1735843360000|2025-01-02 18:42:40|187452.4|187322.4|187452.4|187322.4|187452.4|187322.4|187452.4|187322.4|1
1735843370000|2025-01-02 18:42:50|187453.6|187323.6|187452.8|187322.8|187455.2|187325.2|187452.8|187322.8|4
1735843380000|2025-01-02 18:43:00|187445.3|187315.3|187432.7|187302.7|187445.3|187315.3|187432.7|187302.7|7
1735843390000|2025-01-02 18:43:10|187432.3|187302.3|187435.8|187305.8|187436|187306|187431.9|187301.9|6
1735843400000|2025-01-02 18:43:20|187436|187306|187436.6|187306.6|187446.3|187316.3|187436|187306|13
1735843410000|2025-01-02 18:43:30|187429.3|187299.3|187425.9|187295.9|187429.3|187299.3|187423.5|187293.5|7
1735843420000|2025-01-02 18:43:40|187429.5|187299.5|187425.1|187295.1|187430.3|187300.3|187424.8|187294.8|10
1735843430000|2025-01-02 18:43:50|187424.9|187294.9|187427.2|187297.2|187431.3|187301.3|187424.9|187294.9|8
1735843440000|2025-01-02 18:44:00|187426.6|187296.6|187428.1|187298.1|187443.1|187313.1|187426.3|187296.3|8
1735843460000|2025-01-02 18:44:20|187425.7|187295.7|187425.9|187295.9|187426|187296|187422.1|187292.1|5
1735843470000|2025-01-02 18:44:30|187424.8|187294.8|187428.1|187298.1|187428.1|187298.1|187418.8|187288.8|8
1735843480000|2025-01-02 18:44:40|187422.3|187292.3|187441.1|187311.1|187441.4|187311.4|187420.9|187290.9|10
1735843490000|2025-01-02 18:44:50|187441.2|187311.2|187417.4|187287.4|187441.4|187311.4|187417.4|187287.4|15
1735843500000|2025-01-02 18:45:00|187418.1|187288.1|187418.5|187288.5|187418.7|187288.7|187411.8|187281.8|14
1735843510000|2025-01-02 18:45:10|187435.5|187305.5|187418.9|187288.9|187435.5|187305.5|187414|187284|7
1735843520000|2025-01-02 18:45:20|187419.1|187289.1|187419.3|187289.3|187419.4|187289.4|187419.1|187289.1|4
1735843530000|2025-01-02 18:45:30|187419.4|187289.4|187420.3|187290.3|187436.7|187306.7|187419.4|187289.4|9
1735843540000|2025-01-02 18:45:40|187436.4|187306.4|187430.7|187300.7|187445.4|187315.4|187420.3|187290.3|18
1735843550000|2025-01-02 18:45:50|187445.4|187315.4|187430|187300|187445.4|187315.4|187430|187300|7
1735843560000|2025-01-02 18:46:00|187444.6|187314.6|187403.3|187273.3|187444.6|187314.6|187386.4|187256.4|22
1735843570000|2025-01-02 18:46:10|187403.8|187273.8|187406.4|187276.4|187417.9|187287.9|187403.2|187273.2|12
1735843580000|2025-01-02 18:46:20|187412.6|187282.6|187414.6|187284.6|187415.4|187285.4|187405.6|187275.6|15
1735843590000|2025-01-02 18:46:30|187414.3|187284.3|187406.2|187276.2|187425.7|187295.7|187390.9|187260.9|15
1735843600000|2025-01-02 18:46:40|187406.4|187276.4|187420.9|187290.9|187425.1|187295.1|187392.6|187262.6|18
1735843610000|2025-01-02 18:46:50|187420.8|187290.8|187417.5|187287.5|187427.6|187297.6|187416.8|187286.8|12
1735843620000|2025-01-02 18:47:00|187413.1|187283.1|187388|187258|187425.3|187295.3|187388|187258|24
1735843630000|2025-01-02 18:47:10|187403|187273|187407.2|187277.2|187412.6|187282.6|187388.9|187258.9|14
1735843640000|2025-01-02 18:47:20|187407.1|187277.1|187400.8|187270.8|187407.1|187277.1|187398.8|187268.8|8
1735843650000|2025-01-02 18:47:30|187407.7|187277.7|187399|187269|187407.7|187277.7|187397.3|187267.3|11
1735843660000|2025-01-02 18:47:40|187398.9|187268.9|187407.5|187277.5|187407.5|187277.5|187398.1|187268.1|17
1735843670000|2025-01-02 18:47:50|187407.4|187277.4|187407|187277|187407.7|187277.7|187403.1|187273.1|9
1735843680000|2025-01-02 18:48:00|187403.3|187273.3|187407.4|187277.4|187407.5|187277.5|187402.4|187272.4|6
1735843690000|2025-01-02 18:48:10|187407.5|187277.5|187407.9|187277.9|187408|187278|187407.5|187277.5|4
1735843700000|2025-01-02 18:48:20|187408.4|187278.4|187408.4|187278.4|187408.4|187278.4|187408.4|187278.4|1
1735843710000|2025-01-02 18:48:30|187413.2|187283.2|187427.6|187297.6|187432.2|187302.2|187392|187262|17
1735843720000|2025-01-02 18:48:40|187426.5|187296.5|187442|187312|187442|187312|187420.3|187290.3|11
1735843730000|2025-01-02 18:48:50|187435.9|187305.9|187460.6|187330.6|187460.6|187330.6|187435.9|187305.9|15
1735843740000|2025-01-02 18:49:00|187461.3|187331.3|187469.9|187339.9|187469.9|187339.9|187461.3|187331.3|8
1735843750000|2025-01-02 18:49:10|187470.4|187340.4|187467.7|187337.7|187473.7|187343.7|187463.7|187333.7|11
1735843760000|2025-01-02 18:49:20|187466.5|187336.5|187469.5|187339.5|187470|187340|187461.3|187331.3|14
1735843770000|2025-01-02 18:49:30|187469.6|187339.6|187465.2|187335.2|187469.7|187339.7|187465.2|187335.2|7
1735843780000|2025-01-02 18:49:40|187469.8|187339.8|187463.1|187333.1|187470.9|187340.9|187463.1|187333.1|7
1735843790000|2025-01-02 18:49:50|187462.7|187332.7|187460|187330|187463.3|187333.3|187457|187327|10
1735843800000|2025-01-02 18:50:00|187459.2|187329.2|187464.2|187334.2|187464.2|187334.2|187446.1|187316.1|10
1735843810000|2025-01-02 18:50:10|187460.4|187330.4|187439.1|187309.1|187461|187331|187439.1|187309.1|10
1735843820000|2025-01-02 18:50:20|187438.3|187308.3|187433.3|187303.3|187443.4|187313.4|187428.5|187298.5|15
1735843830000|2025-01-02 18:50:30|187428.9|187298.9|187433.7|187303.7|187440.2|187310.2|187428.9|187298.9|10
1735843840000|2025-01-02 18:50:40|187438.5|187308.5|187440.2|187310.2|187440.2|187310.2|187438.5|187308.5|5
1735843850000|2025-01-02 18:50:50|187440.7|187310.7|187446.5|187316.5|187453.1|187323.1|187431.6|187301.6|12
1735843860000|2025-01-02 18:51:00|187451.2|187321.2|187450.7|187320.7|187460.9|187330.9|187450.6|187320.6|13
1735843870000|2025-01-02 18:51:10|187446|187316|187448.8|187318.8|187448.8|187318.8|187446|187316|2
1735843880000|2025-01-02 18:51:20|187455.5|187325.5|187440.9|187310.9|187455.5|187325.5|187440.8|187310.8|12
1735843890000|2025-01-02 18:51:30|187440.3|187310.3|187446.2|187316.2|187453.2|187323.2|187438.4|187308.4|9
1735843900000|2025-01-02 18:51:40|187446|187316|187446|187316|187446|187316|187446|187316|1
1735843910000|2025-01-02 18:51:50|187446.5|187316.5|187451.9|187321.9|187457.1|187327.1|187446.5|187316.5|10
1735843920000|2025-01-02 18:52:00|187452|187322|187456.2|187326.2|187457.5|187327.5|187451.4|187321.4|11
1735843930000|2025-01-02 18:52:10|187456.4|187326.4|187445.4|187315.4|187456.4|187326.4|187444.5|187314.5|9
1735843940000|2025-01-02 18:52:20|187446|187316|187457.1|187327.1|187457.1|187327.1|187446|187316|7
1735843950000|2025-01-02 18:52:30|187458.1|187328.1|187464.3|187334.3|187464.3|187334.3|187457.9|187327.9|8
1735843960000|2025-01-02 18:52:40|187464.6|187334.6|187465.2|187335.2|187465.2|187335.2|187464.4|187334.4|3
1735843970000|2025-01-02 18:52:50|187465.8|187335.8|187483.7|187353.7|187493.4|187363.4|187465.8|187335.8|19
1735843980000|2025-01-02 18:53:00|187492.1|187362.1|187484.9|187354.9|187494.2|187364.2|187483.6|187353.6|10
1735843990000|2025-01-02 18:53:10|187484.3|187354.3|187491|187361|187492.1|187362.1|187480.4|187350.4|18
1735844000000|2025-01-02 18:53:20|187489.9|187359.9|187486.5|187356.5|187491.3|187361.3|187481.7|187351.7|18
1735844010000|2025-01-02 18:53:30|187482|187352|187483.1|187353.1|187491.6|187361.6|187477.8|187347.8|18
1735844020000|2025-01-02 18:53:40|187489|187359|187483.3|187353.3|187491.5|187361.5|187481.4|187351.4|15
1735844030000|2025-01-02 18:53:50|187487.5|187357.5|187485.9|187355.9|187489.6|187359.6|187480.9|187350.9|19
1735844040000|2025-01-02 18:54:00|187485.5|187355.5|187487|187357|187488.7|187358.7|187482.6|187352.6|25
1735844050000|2025-01-02 18:54:10|187487.1|187357.1|187486.5|187356.5|187492.4|187362.4|187480.4|187350.4|27
1735844060000|2025-01-02 18:54:20|187487.4|187357.4|187490.2|187360.2|187495.3|187365.3|187487.1|187357.1|21
1735844070000|2025-01-02 18:54:30|187487.8|187357.8|187490.1|187360.1|187492|187362|187487.5|187357.5|8
1735844080000|2025-01-02 18:54:40|187492.3|187362.3|187487.7|187357.7|187495.7|187365.7|187487.4|187357.4|8
1735844090000|2025-01-02 18:54:50|187487.5|187357.5|187483.8|187353.8|187488.6|187358.6|187483.6|187353.6|5
1735844100000|2025-01-02 18:55:00|187483.4|187353.4|187453.2|187323.2|187487.2|187357.2|187452.1|187322.1|17
1735844110000|2025-01-02 18:55:10|187453|187323|187456.3|187326.3|187460.9|187330.9|187448.6|187318.6|21
1735844120000|2025-01-02 18:55:20|187452.7|187322.7|187460.9|187330.9|187460.9|187330.9|187452.7|187322.7|19
1735844130000|2025-01-02 18:55:30|187458|187328|187451.5|187321.5|187461.7|187331.7|187450.9|187320.9|16
1735844140000|2025-01-02 18:55:40|187451.6|187321.6|187453.8|187323.8|187459.6|187329.6|187450.7|187320.7|17
1735844150000|2025-01-02 18:55:50|187454.2|187324.2|187445.8|187315.8|187461.8|187331.8|187445.8|187315.8|15
1735844160000|2025-01-02 18:56:00|187446|187316|187454.2|187324.2|187455.6|187325.6|187446|187316|6
1735844170000|2025-01-02 18:56:10|187446.7|187316.7|187434.5|187304.5|187446.7|187316.7|187431.8|187301.8|15
1735844180000|2025-01-02 18:56:20|187434.7|187304.7|187435|187305|187436|187306|187434.7|187304.7|6
1735844190000|2025-01-02 18:56:30|187435.4|187305.4|187427.9|187297.9|187435.4|187305.4|187427.9|187297.9|6
1735844200000|2025-01-02 18:56:40|187428.1|187298.1|187429.7|187299.7|187429.7|187299.7|187428.1|187298.1|3
1735844210000|2025-01-02 18:56:50|187429.3|187299.3|187428.3|187298.3|187429.3|187299.3|187426.7|187296.7|7
1735844220000|2025-01-02 18:57:00|187432.8|187302.8|187425.4|187295.4|187434.2|187304.2|187421.5|187291.5|13
1735844230000|2025-01-02 18:57:10|187424.9|187294.9|187408.7|187278.7|187430|187300|187405.7|187275.7|23
1735844240000|2025-01-02 18:57:20|187409.1|187279.1|187408.4|187278.4|187413.7|187283.7|187407.7|187277.7|12
1735844250000|2025-01-02 18:57:30|187408.6|187278.6|187420.2|187290.2|187424|187294|187408.6|187278.6|7
1735844260000|2025-01-02 18:57:40|187420|187290|187420|187290|187420.2|187290.2|187420|187290|3
1735844270000|2025-01-02 18:57:50|187420.2|187290.2|187423.8|187293.8|187426|187296|187420|187290|8
1735844280000|2025-01-02 18:58:00|187423.4|187293.4|187416.7|187286.7|187427.2|187297.2|187416.3|187286.3|15
1735844290000|2025-01-02 18:58:10|187416.5|187286.5|187421.4|187291.4|187422.6|187292.6|187414.6|187284.6|13
1735844300000|2025-01-02 18:58:20|187418.2|187288.2|187414.3|187284.3|187419|187289|187410.5|187280.5|13
1735844310000|2025-01-02 18:58:30|187414.1|187284.1|187416.3|187286.3|187417.7|187287.7|187414.1|187284.1|6
1735844320000|2025-01-02 18:58:40|187415.9|187285.9|187416.6|187286.6|187420.8|187290.8|187415.9|187285.9|6
1735844330000|2025-01-02 18:58:50|187446.1|187316.1|187420.3|187290.3|187446.1|187316.1|187396.5|187266.5|13
1735844340000|2025-01-02 18:59:00|187419.7|187289.7|187410.2|187280.2|187419.7|187289.7|187407.5|187277.5|23
1735844350000|2025-01-02 18:59:10|187408.2|187278.2|187413.3|187283.3|187413.8|187283.8|187405.8|187275.8|10
1735844360000|2025-01-02 18:59:20|187414.3|187284.3|187417.6|187287.6|187421.6|187291.6|187414.3|187284.3|24
1735844370000|2025-01-02 18:59:30|187417.1|187287.1|187416.1|187286.1|187422.8|187292.8|187416.1|187286.1|10
1735844380000|2025-01-02 18:59:40|187418.8|187288.8|187408.9|187278.9|187418.8|187288.8|187408.9|187278.9|14
1735844390000|2025-01-02 18:59:50|187409|187279|187408.7|187278.7|187411.8|187281.8|187405.5|187275.5|11
1735844400000|2025-01-02 19:00:00|187408.2|187278.2|187403.2|187273.2|187410.8|187280.8|187396.1|187266.1|23
1735844410000|2025-01-02 19:00:10|187403.6|187273.6|187408.3|187278.3|187412.8|187282.8|187403.4|187273.4|16
1735844420000|2025-01-02 19:00:20|187411.8|187281.8|187421.5|187291.5|187431.2|187301.2|187409.8|187279.8|12
1735844430000|2025-01-02 19:00:30|187421.9|187291.9|187444.6|187314.6|187450.1|187320.1|187421.5|187291.5|18
1735844440000|2025-01-02 19:00:40|187449.9|187319.9|187430.2|187300.2|187449.9|187319.9|187430.2|187300.2|16
1735844450000|2025-01-02 19:00:50|187433.5|187303.5|187434.3|187304.3|187434.3|187304.3|187433.5|187303.5|4
1735844460000|2025-01-02 19:01:00|187435.1|187305.1|187436.3|187306.3|187446.7|187316.7|187433|187303|22
1735844470000|2025-01-02 19:01:10|187437.1|187307.1|187444.2|187314.2|187447.2|187317.2|187437|187307|13
1735844480000|2025-01-02 19:01:20|187439.9|187309.9|187442.6|187312.6|187448.3|187318.3|187439.9|187309.9|24
1735844490000|2025-01-02 19:01:30|187442.5|187312.5|187447.2|187317.2|187447.7|187317.7|187441.1|187311.1|11
1735844500000|2025-01-02 19:01:40|187447.8|187317.8|187442.5|187312.5|187448.6|187318.6|187438.8|187308.8|9
1735844510000|2025-01-02 19:01:50|187441.9|187311.9|187444.5|187314.5|187446|187316|187437.5|187307.5|15
1735844520000|2025-01-02 19:02:00|187444.9|187314.9|187452.6|187322.6|187452.6|187322.6|187444.9|187314.9|12
1735844530000|2025-01-02 19:02:10|187452.1|187322.1|187455.4|187325.4|187455.4|187325.4|187449.2|187319.2|7
1735844540000|2025-01-02 19:02:20|187455.1|187325.1|187454.2|187324.2|187455.1|187325.1|187454.2|187324.2|2
1735844550000|2025-01-02 19:02:30|187454.6|187324.6|187453.6|187323.6|187454.6|187324.6|187453.6|187323.6|3
1735844560000|2025-01-02 19:02:40|187452.9|187322.9|187449.7|187319.7|187453|187323|187449.7|187319.7|7
1735844570000|2025-01-02 19:02:50|187450.2|187320.2|187457.6|187327.6|187458.8|187328.8|187450.2|187320.2|11
1735844580000|2025-01-02 19:03:00|187457.3|187327.3|187450.2|187320.2|187457.3|187327.3|187443.4|187313.4|13
1735844590000|2025-01-02 19:03:10|187445.3|187315.3|187448.7|187318.7|187451.9|187321.9|187441.6|187311.6|13
1735844600000|2025-01-02 19:03:20|187445.6|187315.6|187448.5|187318.5|187448.5|187318.5|187443.4|187313.4|7
1735844610000|2025-01-02 19:03:30|187449|187319|187457.7|187327.7|187458.1|187328.1|187449|187319|9
1735844620000|2025-01-02 19:03:40|187457.1|187327.1|187456.3|187326.3|187457.1|187327.1|187456.3|187326.3|2
1735844630000|2025-01-02 19:03:50|187457|187327|187465|187335|187465|187335|187457|187327|7
1735844640000|2025-01-02 19:04:00|187461.4|187331.4|187461|187331|187461.4|187331.4|187458.9|187328.9|4
1735844650000|2025-01-02 19:04:10|187460.6|187330.6|187456.9|187326.9|187460.6|187330.6|187456.9|187326.9|3
1735844660000|2025-01-02 19:04:20|187455.9|187325.9|187431.4|187301.4|187455.9|187325.9|187431.3|187301.3|11
1735844670000|2025-01-02 19:04:30|187431|187301|187423.8|187293.8|187431|187301|187422.6|187292.6|15
1735844680000|2025-01-02 19:04:40|187427.1|187297.1|187427.5|187297.5|187432.2|187302.2|187424.3|187294.3|6
1735844690000|2025-01-02 19:04:50|187423.6|187293.6|187424.9|187294.9|187426.9|187296.9|187422.7|187292.7|11
1735844700000|2025-01-02 19:05:00|187421.1|187291.1|187412.6|187282.6|187424.7|187294.7|187406.4|187276.4|9
1735844710000|2025-01-02 19:05:10|187409.8|187279.8|187417.1|187287.1|187421.6|187291.6|187409.8|187279.8|14
1735844720000|2025-01-02 19:05:20|187416.7|187286.7|187415.7|187285.7|187416.7|187286.7|187414.8|187284.8|9
1735844730000|2025-01-02 19:05:30|187415.5|187285.5|187413.9|187283.9|187415.5|187285.5|187413.3|187283.3|8
1735844740000|2025-01-02 19:05:40|187416.8|187286.8|187417.7|187287.7|187423.4|187293.4|187413.6|187283.6|17
1735844760000|2025-01-02 19:06:00|187418.1|187288.1|187417.8|187287.8|187422.2|187292.2|187417.8|187287.8|8
1735844770000|2025-01-02 19:06:10|187417|187287|187411|187281|187418.1|187288.1|187411|187281|10
1735844780000|2025-01-02 19:06:20|187410.6|187280.6|187401.2|187271.2|187410.6|187280.6|187401.2|187271.2|18
1735844790000|2025-01-02 19:06:30|187404.8|187274.8|187402|187272|187404.8|187274.8|187402|187272|4
1735844800000|2025-01-02 19:06:40|187398.2|187268.2|187403.4|187273.4|187403.7|187273.7|187398.2|187268.2|16
1735844810000|2025-01-02 19:06:50|187402.8|187272.8|187407.2|187277.2|187407.4|187277.4|187402.8|187272.8|9
1735844820000|2025-01-02 19:07:00|187407.1|187277.1|187403.8|187273.8|187408|187278|187394.9|187264.9|13
1735844830000|2025-01-02 19:07:10|187401.1|187271.1|187405|187275|187408.6|187278.6|187401.1|187271.1|7
1735844840000|2025-01-02 19:07:20|187405.5|187275.5|187412.3|187282.3|187421|187291|187404.8|187274.8|25
1735844850000|2025-01-02 19:07:30|187415.3|187285.3|187416.7|187286.7|187419.4|187289.4|187413|187283|8
1735844860000|2025-01-02 19:07:40|187419.6|187289.6|187420.4|187290.4|187424.1|187294.1|187419.6|187289.6|5
1735844880000|2025-01-02 19:08:00|187423.7|187293.7|187422.5|187292.5|187425.5|187295.5|187418.2|187288.2|17
1735844890000|2025-01-02 19:08:10|187422.7|187292.7|187419|187289|187422.8|187292.8|187415.1|187285.1|7
1735844910000|2025-01-02 19:08:30|187421.8|187291.8|187427.6|187297.6|187427.6|187297.6|187418.7|187288.7|13
1735844920000|2025-01-02 19:08:40|187428|187298|187424.1|187294.1|187428.9|187298.9|187423.8|187293.8|11
1735844930000|2025-01-02 19:08:50|187424.3|187294.3|187426.4|187296.4|187430.6|187300.6|187424.3|187294.3|6
1735844940000|2025-01-02 19:09:00|187425.6|187295.6|187427.9|187297.9|187427.9|187297.9|187425.3|187295.3|4
1735844950000|2025-01-02 19:09:10|187431.2|187301.2|187426.5|187296.5|187433.8|187303.8|187426.1|187296.1|7
1735844960000|2025-01-02 19:09:20|187426|187296|187423.7|187293.7|187427.7|187297.7|187423.7|187293.7|4
1735844970000|2025-01-02 19:09:30|187423.6|187293.6|187423.6|187293.6|187423.6|187293.6|187423.6|187293.6|1
1735844980000|2025-01-02 19:09:40|187426.6|187296.6|187422.9|187292.9|187427.9|187297.9|187421.8|187291.8|8
1735844990000|2025-01-02 19:09:50|187421.3|187291.3|187420.5|187290.5|187423.7|187293.7|187420.2|187290.2|9
1735845000000|2025-01-02 19:10:00|187421.7|187291.7|187421.7|187291.7|187421.7|187291.7|187421.7|187291.7|1
1735845010000|2025-01-02 19:10:10|187421.2|187291.2|187421.2|187291.2|187421.2|187291.2|187421.2|187291.2|1
1735845020000|2025-01-02 19:10:20|187421.5|187291.5|187433.5|187303.5|187433.9|187303.9|187421.5|187291.5|8
1735845030000|2025-01-02 19:10:30|187430.5|187300.5|187422.4|187292.4|187430.5|187300.5|187422.4|187292.4|4
1735845040000|2025-01-02 19:10:40|187425.9|187295.9|187421.8|187291.8|187430.4|187300.4|187421.8|187291.8|5
1735845050000|2025-01-02 19:10:50|187421.5|187291.5|187420.6|187290.6|187425|187295|187420.4|187290.4|7
1735845060000|2025-01-02 19:11:00|187420.3|187290.3|187419|187289|187420.3|187290.3|187416.4|187286.4|4
1735845070000|2025-01-02 19:11:10|187418.7|187288.7|187417.2|187287.2|187420.2|187290.2|187409.2|187279.2|9
1735845080000|2025-01-02 19:11:20|187414.2|187284.2|187420.5|187290.5|187420.5|187290.5|187413.7|187283.7|9
1735845090000|2025-01-02 19:11:30|187417|187287|187415|187285|187417|187287|187415|187285|3
1735845100000|2025-01-02 19:11:40|187415.4|187285.4|187420.8|187290.8|187423.8|187293.8|187415.4|187285.4|10
1735845110000|2025-01-02 19:11:50|187426.8|187296.8|187423.6|187293.6|187426.8|187296.8|187419.8|187289.8|3
1735845130000|2025-01-02 19:12:10|187424.1|187294.1|187424.1|187294.1|187424.1|187294.1|187424.1|187294.1|1
1735845140000|2025-01-02 19:12:20|187418.7|187288.7|187418.7|187288.7|187418.7|187288.7|187418.7|187288.7|1
1735845150000|2025-01-02 19:12:30|187420.7|187290.7|187429.8|187299.8|187429.8|187299.8|187420.7|187290.7|3
1735845160000|2025-01-02 19:12:40|187430.2|187300.2|187434.4|187304.4|187434.4|187304.4|187430.2|187300.2|3
1735845170000|2025-01-02 19:12:50|187423.1|187293.1|187428.3|187298.3|187428.3|187298.3|187423.1|187293.1|4
1735845180000|2025-01-02 19:13:00|187427.7|187297.7|187425.4|187295.4|187427.7|187297.7|187422.3|187292.3|3
1735845190000|2025-01-02 19:13:10|187425.7|187295.7|187425.7|187295.7|187427.5|187297.5|187425.7|187295.7|6
1735845200000|2025-01-02 19:13:20|187426.3|187296.3|187432.2|187302.2|187432.2|187302.2|187426.3|187296.3|4
1735845210000|2025-01-02 19:13:30|187432.8|187302.8|187492.5|187362.5|187493.8|187363.8|187432.3|187302.3|8
1735845220000|2025-01-02 19:13:40|187487.9|187357.9|187495.1|187365.1|187500.9|187370.9|187486.1|187356.1|25
1735845230000|2025-01-02 19:13:50|187494.5|187364.5|187538|187327.2|187539.3|187371.2|187487.2|187323.8|26
1735845240000|2025-01-02 19:14:00|187536.4|187328.8|187498.1|187368.1|187536.4|187370.4|187497.6|187328.8|11
1735845250000|2025-01-02 19:14:10|187496.1|187366.1|187495.2|187365.2|187497.6|187367.6|187494.2|187364.2|18
1735845260000|2025-01-02 19:14:20|187494.2|187364.2|187496.4|187366.4|187496.4|187366.4|187487.4|187357.4|7
1735845270000|2025-01-02 19:14:30|187495.7|187365.7|187495.9|187365.9|187496.8|187366.8|187495.7|187365.7|6
1735845280000|2025-01-02 19:14:40|187495.7|187365.7|187494.7|187364.7|187496.8|187366.8|187494.7|187364.7|6
1735845290000|2025-01-02 19:14:50|187495.7|187365.7|187491.6|187361.6|187495.7|187365.7|187491.6|187361.6|6
1735845300000|2025-01-02 19:15:00|187490.8|187360.8|187483.5|187353.5|187490.8|187360.8|187483.2|187353.2|7
1735845310000|2025-01-02 19:15:10|187483.2|187353.2|187483.2|187353.2|187483.2|187353.2|187483.2|187353.2|1
1735845320000|2025-01-02 19:15:20|187484.4|187354.4|187493.3|187363.3|187494.4|187364.4|187484.4|187354.4|11
1735845330000|2025-01-02 19:15:30|187494|187364|187495.5|187365.5|187501.8|187371.8|187494|187364|9
1735845340000|2025-01-02 19:15:40|187498|187368|187493.4|187363.4|187498|187368|187492.8|187362.8|5
1735845350000|2025-01-02 19:15:50|187493.8|187363.8|187489.5|187359.5|187494.4|187364.4|187487.2|187357.2|8
1735845360000|2025-01-02 19:16:00|187492.7|187362.7|187497.9|187367.9|187502.9|187372.9|187492.7|187362.7|11
1735845370000|2025-01-02 19:16:10|187497.4|187367.4|187493|187363|187504.1|187374.1|187489.5|187359.5|16
1735845380000|2025-01-02 19:16:20|187494.2|187364.2|187496.5|187366.5|187499.5|187369.5|187494.2|187364.2|8
1735845390000|2025-01-02 19:16:30|187496.3|187366.3|187497.4|187367.4|187501.2|187371.2|187496.3|187366.3|7
1735845400000|2025-01-02 19:16:40|187497.2|187367.2|187497.3|187367.3|187497.3|187367.3|187494.1|187364.1|8
1735845410000|2025-01-02 19:16:50|187497.1|187367.1|187489.7|187359.7|187500.6|187370.6|187489.7|187359.7|9
1735845420000|2025-01-02 19:17:00|187489.3|187359.3|187485.3|187355.3|187489.3|187359.3|187482.8|187352.8|6
1735845450000|2025-01-02 19:17:30|187489.8|187359.8|187473.1|187343.1|187489.8|187359.8|187463.7|187333.7|9
1735845460000|2025-01-02 19:17:40|187473.6|187343.6|187488.7|187358.7|187489.3|187359.3|187473.6|187343.6|12
1735845470000|2025-01-02 19:17:50|187488.9|187358.9|187476|187346|187488.9|187358.9|187472.5|187342.5|12
1735845480000|2025-01-02 19:18:00|187472.7|187342.7|187477.4|187347.4|187477.4|187347.4|187472.7|187342.7|6
1735845490000|2025-01-02 19:18:10|187480.4|187350.4|187473.5|187343.5|187480.4|187350.4|187473.5|187343.5|6
1735845500000|2025-01-02 19:18:20|187470.7|187340.7|187475.7|187345.7|187475.7|187345.7|187470.7|187340.7|4
1735845510000|2025-01-02 19:18:30|187472.1|187342.1|187464.9|187334.9|187477.3|187347.3|187464.9|187334.9|12
1735845520000|2025-01-02 19:18:40|187465.5|187335.5|187468.7|187338.7|187469.4|187339.4|187465.5|187335.5|6
1735845530000|2025-01-02 19:18:50|187468.9|187338.9|187465.5|187335.5|187468.9|187338.9|187465.5|187335.5|4
1735845540000|2025-01-02 19:19:00|187465.3|187335.3|187465.3|187335.3|187465.3|187335.3|187463.5|187333.5|5
1735845550000|2025-01-02 19:19:10|187464.9|187334.9|187469.4|187339.4|187469.4|187339.4|187464.9|187334.9|7
1735845560000|2025-01-02 19:19:20|187470|187340|187479.3|187349.3|187483.8|187353.8|187470|187340|10
1735845570000|2025-01-02 19:19:30|187479.1|187349.1|187473.4|187343.4|187481.6|187351.6|187473.4|187343.4|8
1735845580000|2025-01-02 19:19:40|187477.6|187347.6|187483.6|187353.6|187488.1|187358.1|187473.6|187343.6|10
1735845590000|2025-01-02 19:19:50|187483.2|187353.2|187476.1|187346.1|187484.4|187354.4|187476.1|187346.1|6
1735845600000|2025-01-02 19:20:00|187475.7|187345.7|187472.3|187342.3|187478.9|187348.9|187472.3|187342.3|8
1735845610000|2025-01-02 19:20:10|187477.4|187347.4|187474.4|187344.4|187477.4|187347.4|187470.8|187340.8|9
1735845620000|2025-01-02 19:20:20|187478.8|187348.8|187483.9|187353.9|187486.6|187356.6|187473|187343|13
1735845630000|2025-01-02 19:20:30|187488.5|187358.5|187485.7|187355.7|187489.1|187359.1|187485.7|187355.7|4
1735845640000|2025-01-02 19:20:40|187482.9|187352.9|187483.5|187353.5|187483.5|187353.5|187482.5|187352.5|3
1735845650000|2025-01-02 19:20:50|187477.4|187347.4|187484|187354|187489.2|187359.2|187476.6|187346.6|9
1735845660000|2025-01-02 19:21:00|187483|187353|187466.3|187336.3|187483|187353|187466.3|187336.3|6
1735845670000|2025-01-02 19:21:10|187465.8|187335.8|187464.8|187334.8|187467.2|187337.2|187457|187327|13
1735845680000|2025-01-02 19:21:20|187468.4|187338.4|187469.7|187339.7|187469.7|187339.7|187465.6|187335.6|4
1735845690000|2025-01-02 19:21:30|187466.5|187336.5|187466.2|187336.2|187466.6|187336.6|187466.2|187336.2|3
1735845700000|2025-01-02 19:21:40|187466.6|187336.6|187466.3|187336.3|187466.8|187336.8|187466.3|187336.3|3
1735845710000|2025-01-02 19:21:50|187463|187333|187462.5|187332.5|187463|187333|187462.5|187332.5|2
1735845720000|2025-01-02 19:22:00|187462.1|187332.1|187460.2|187330.2|187462.1|187332.1|187458.4|187328.4|6
1735845730000|2025-01-02 19:22:10|187460.4|187330.4|187461.3|187331.3|187465|187335|187460.4|187330.4|6
1735845740000|2025-01-02 19:22:20|187464.7|187334.7|187470.2|187340.2|187473|187343|187464.7|187334.7|11
1735845750000|2025-01-02 19:22:30|187470.6|187340.6|187468.9|187338.9|187471.9|187341.9|187464.9|187334.9|8
1735845760000|2025-01-02 19:22:40|187468.4|187338.4|187459.3|187329.3|187471.7|187341.7|187459.3|187329.3|7
1735845770000|2025-01-02 19:22:50|187459.7|187329.7|187457.8|187327.8|187459.7|187329.7|187455.6|187325.6|7
1735845780000|2025-01-02 19:23:00|187453.5|187323.5|187451.2|187321.2|187457|187327|187451.2|187321.2|6
1735845790000|2025-01-02 19:23:10|187451|187321|187451|187321|187451|187321|187451|187321|1
1735845800000|2025-01-02 19:23:20|187448.2|187318.2|187445.9|187315.9|187449.3|187319.3|187445.9|187315.9|5
1735845810000|2025-01-02 19:23:30|187445.2|187315.2|187442.7|187312.7|187447.8|187317.8|187440.1|187310.1|16
1735845830000|2025-01-02 19:23:50|187445.7|187315.7|187451.2|187321.2|187451.2|187321.2|187445.7|187315.7|4
1735845840000|2025-01-02 19:24:00|187451.5|187321.5|187454.6|187324.6|187456.9|187326.9|187451.5|187321.5|10
1735845850000|2025-01-02 19:24:10|187455|187325|187460.4|187330.4|187464.2|187334.2|187452.7|187322.7|14
1735845860000|2025-01-02 19:24:20|187459.5|187329.5|187456.9|187326.9|187462.6|187332.6|187455.8|187325.8|8
1735845870000|2025-01-02 19:24:30|187457.3|187327.3|187455.8|187325.8|187458.3|187328.3|187455.8|187325.8|5
1735845880000|2025-01-02 19:24:40|187455.4|187325.4|187455.4|187325.4|187455.4|187325.4|187455.4|187325.4|1
1735845890000|2025-01-02 19:24:50|187452.5|187322.5|187453.3|187323.3|187455.1|187325.1|187447.4|187317.4|10
1735845900000|2025-01-02 19:25:00|187450.1|187320.1|187455.1|187325.1|187455.1|187325.1|187446|187316|14
1735845910000|2025-01-02 19:25:10|187456.3|187326.3|187444|187314|187461.1|187331.1|187444|187314|12
1735845930000|2025-01-02 19:25:30|187443.8|187313.8|187442.6|187312.6|187447.4|187317.4|187438|187308|22
1735845940000|2025-01-02 19:25:40|187437.1|187307.1|187451.7|187321.7|187454|187324|187437.1|187307.1|17
1735845950000|2025-01-02 19:25:50|187452.2|187322.2|187445|187315|187453|187323|187444.1|187314.1|22
1735845960000|2025-01-02 19:26:00|187444.6|187314.6|187439.3|187309.3|187444.8|187314.8|187439.1|187309.1|13
1735845970000|2025-01-02 19:26:10|187435.1|187305.1|187435.1|187305.1|187435.1|187305.1|187435.1|187305.1|1
1735845980000|2025-01-02 19:26:20|187432.3|187302.3|187429.8|187299.8|187432.3|187302.3|187429.2|187299.2|6
1735845990000|2025-01-02 19:26:30|187429.3|187299.3|187427|187297|187429.3|187299.3|187427|187297|3
1735846000000|2025-01-02 19:26:40|187427.5|187297.5|187426.5|187296.5|187430.7|187300.7|187426.5|187296.5|4
1735846010000|2025-01-02 19:26:50|187425.7|187295.7|187417.4|187287.4|187425.7|187295.7|187414|187284|13
1735846020000|2025-01-02 19:27:00|187418|187288|187383.8|187253.8|187418|187288|187377.6|187247.6|13
1735846030000|2025-01-02 19:27:10|187384|187254|187378.7|187248.7|187384|187254|187376.2|187246.2|15
1735846040000|2025-01-02 19:27:20|187381.5|187251.5|187377.6|187247.6|187382.7|187252.7|187377.6|187247.6|16
1735846050000|2025-01-02 19:27:30|187380.4|187250.4|187380.8|187250.8|187383.3|187253.3|187377.6|187247.6|6
1735846060000|2025-01-02 19:27:40|187380.9|187250.9|187384.8|187254.8|187386.6|187256.6|187377.4|187247.4|12
1735846070000|2025-01-02 19:27:50|187380.7|187250.7|187379.2|187249.2|187383|187253|187378.7|187248.7|6
1735846080000|2025-01-02 19:28:00|187378.4|187248.4|187372|187242|187378.4|187248.4|187372|187242|8
1735846090000|2025-01-02 19:28:10|187375.2|187245.2|187371.6|187241.6|187375.2|187245.2|187371.6|187241.6|3
1735846100000|2025-01-02 19:28:20|187374.7|187244.7|187375.4|187245.4|187375.4|187245.4|187374.7|187244.7|4
1735846110000|2025-01-02 19:28:30|187375.8|187245.8|187378.3|187248.3|187381.6|187251.6|187374.9|187244.9|10
1735846120000|2025-01-02 19:28:40|187378.9|187248.9|187377.9|187247.9|187378.9|187248.9|187375|187245|3
1735846130000|2025-01-02 19:28:50|187378.5|187248.5|187378|187248|187378.8|187248.8|187375.3|187245.3|4
1735846140000|2025-01-02 19:29:00|187380.4|187250.4|187380.4|187250.4|187380.4|187250.4|187380.4|187250.4|1
1735846150000|2025-01-02 19:29:10|187379.8|187249.8|187378.1|187248.1|187380.2|187250.2|187372.5|187242.5|7
1735846160000|2025-01-02 19:29:20|187378.7|187248.7|187380.6|187250.6|187381.1|187251.1|187375.8|187245.8|13
1735846170000|2025-01-02 19:29:30|187381.8|187251.8|187382.6|187252.6|187382.6|187252.6|187380.6|187250.6|4
1735846180000|2025-01-02 19:29:40|187381.4|187251.4|187374.7|187244.7|187381.4|187251.4|187374.7|187244.7|8
1735846190000|2025-01-02 19:29:50|187377.7|187247.7|187377.7|187247.7|187377.7|187247.7|187377.7|187247.7|1
1735846200000|2025-01-02 19:30:00|187378.2|187248.2|187417.8|187287.8|187421.3|187291.3|187378.2|187248.2|15
1735846210000|2025-01-02 19:30:10|187415.4|187285.4|187425.2|187295.2|187429.9|187299.9|187415|187285|14
1735846220000|2025-01-02 19:30:20|187425.6|187295.6|187427.4|187297.4|187431.6|187301.6|187422.3|187292.3|15
1735846230000|2025-01-02 19:30:30|187431.8|187301.8|187422.8|187292.8|187432.9|187302.9|187422.8|187292.8|12
1735846240000|2025-01-02 19:30:40|187423.3|187293.3|187427.4|187297.4|187429.9|187299.9|187423.3|187293.3|9
1735846250000|2025-01-02 19:30:50|187427.8|187297.8|187428|187298|187428|187298|187427|187297|5
1735846260000|2025-01-02 19:31:00|187425.4|187295.4|187422.9|187292.9|187427.9|187297.9|187422.4|187292.4|8
1735846270000|2025-01-02 19:31:10|187421.3|187291.3|187422.3|187292.3|187422.3|187292.3|187421.3|187291.3|4
1735846280000|2025-01-02 19:31:20|187422.6|187292.6|187420|187290|187422.6|187292.6|187420|187290|4
1735846290000|2025-01-02 19:31:30|187419.3|187289.3|187382.1|187252.1|187419.3|187289.3|187373.1|187243.1|20
1735846300000|2025-01-02 19:31:40|187381.9|187251.9|187396.2|187266.2|187399.1|187269.1|187380.7|187250.7|22
1735846310000|2025-01-02 19:31:50|187394.8|187264.8|187405.8|187275.8|187406.8|187276.8|187394.8|187264.8|14
1735846320000|2025-01-02 19:32:00|187409.4|187279.4|187412.1|187282.1|187412.7|187282.7|187401|187271|14
1735846330000|2025-01-02 19:32:10|187409.1|187279.1|187412.6|187282.6|187412.6|187282.6|187405.4|187275.4|11
1735846340000|2025-01-02 19:32:20|187413|187283|187415.3|187285.3|187418.1|187288.1|187411.7|187281.7|11
1735846350000|2025-01-02 19:32:30|187412.9|187282.9|187413.8|187283.8|187417.5|187287.5|187409.9|187279.9|11
1735846360000|2025-01-02 19:32:40|187416.6|187286.6|187414.8|187284.8|187422.1|187292.1|187414.4|187284.4|9
1735846370000|2025-01-02 19:32:50|187414.4|187284.4|187418.3|187288.3|187420.5|187290.5|187411.2|187281.2|10
1735846380000|2025-01-02 19:33:00|187417.8|187287.8|187425.3|187295.3|187428.8|187298.8|187417.8|187287.8|13
1735846390000|2025-01-02 19:33:10|187425.5|187295.5|187432.5|187302.5|187432.5|187302.5|187425.5|187295.5|5
1735846400000|2025-01-02 19:33:20|187435.4|187305.4|187435.1|187305.1|187435.6|187305.6|187430.7|187300.7|7
1735846410000|2025-01-02 19:33:30|187432.6|187302.6|187432.6|187302.6|187432.6|187302.6|187432.6|187302.6|1
1735846420000|2025-01-02 19:33:40|187436.1|187306.1|187434.4|187304.4|187436.1|187306.1|187433.8|187303.8|3
1735846430000|2025-01-02 19:33:50|187437.6|187307.6|187425.4|187295.4|187437.6|187307.6|187423|187293|12
1735846440000|2025-01-02 19:34:00|187425.7|187295.7|187441.8|187311.8|187442.3|187312.3|187425.7|187295.7|13
1735846450000|2025-01-02 19:34:10|187441.6|187311.6|187436.6|187306.6|187441.6|187311.6|187436.2|187306.2|5
1735846470000|2025-01-02 19:34:30|187436|187306|187431.7|187301.7|187436.5|187306.5|187431.7|187301.7|4
1735846480000|2025-01-02 19:34:40|187432.2|187302.2|187435.6|187305.6|187437.7|187307.7|187430.2|187300.2|21
1735846490000|2025-01-02 19:34:50|187435.4|187305.4|187435.2|187305.2|187435.4|187305.4|187435.2|187305.2|4
1735846500000|2025-01-02 19:35:00|187435.5|187305.5|187435.7|187305.7|187436.3|187306.3|187435.5|187305.5|5
1735846510000|2025-01-02 19:35:10|187435.9|187305.9|187435.7|187305.7|187435.9|187305.9|187435.7|187305.7|2
1735846520000|2025-01-02 19:35:20|187435.6|187305.6|187436.7|187306.7|187436.7|187306.7|187434.2|187304.2|7
1735846530000|2025-01-02 19:35:30|187437|187307|187445.4|187315.4|187449.1|187319.1|187437|187307|13
1735846540000|2025-01-02 19:35:40|187441.6|187311.6|187438.6|187308.6|187446.3|187316.3|187436.4|187306.4|9
1735846550000|2025-01-02 19:35:50|187441.6|187311.6|187441.3|187311.3|187441.6|187311.6|187441.3|187311.3|2
1735846560000|2025-01-02 19:36:00|187444.4|187314.4|187443|187313|187447.5|187317.5|187439.8|187309.8|9
1735846570000|2025-01-02 19:36:10|187446.6|187316.6|187440.2|187310.2|187446.6|187316.6|187440.2|187310.2|3
1735846580000|2025-01-02 19:36:20|187434.9|187304.9|187433.2|187303.2|187436.9|187306.9|187433.2|187303.2|7
1735846590000|2025-01-02 19:36:30|187432.2|187302.2|187427.9|187297.9|187432.2|187302.2|187427.9|187297.9|4
1735846600000|2025-01-02 19:36:40|187433.3|187303.3|187431.6|187301.6|187433.3|187303.3|187431.4|187301.4|6
1735846610000|2025-01-02 19:36:50|187431.4|187301.4|187431.2|187301.2|187431.4|187301.4|187431.2|187301.2|2
1735846620000|2025-01-02 19:37:00|187427.5|187297.5|187428.3|187298.3|187428.3|187298.3|187422.9|187292.9|7
1735846630000|2025-01-02 19:37:10|187428.5|187298.5|187424.3|187294.3|187428.5|187298.5|187423.5|187293.5|7
1735846640000|2025-01-02 19:37:20|187424.1|187294.1|187418.9|187288.9|187424.1|187294.1|187418.5|187288.5|8
1735846650000|2025-01-02 19:37:30|187420|187290|187414.7|187284.7|187420|187290|187413.8|187283.8|6
1735846660000|2025-01-02 19:37:40|187415.2|187285.2|187415.2|187285.2|187415.2|187285.2|187415.2|187285.2|1
1735846680000|2025-01-02 19:38:00|187418.6|187288.6|187410.1|187280.1|187418.6|187288.6|187407.7|187277.7|10
1735846690000|2025-01-02 19:38:10|187410.9|187280.9|187411.1|187281.1|187411.1|187281.1|187410.3|187280.3|5
1735846700000|2025-01-02 19:38:20|187410.1|187280.1|187406.6|187276.6|187410.1|187280.1|187405.5|187275.5|6
1735846710000|2025-01-02 19:38:30|187404.7|187274.7|187405.7|187275.7|187405.9|187275.9|187404.1|187274.1|4
1735846720000|2025-01-02 19:38:40|187408|187278|187406.4|187276.4|187408|187278|187404.8|187274.8|4
1735846730000|2025-01-02 19:38:50|187406.8|187276.8|187415.1|187285.1|187415.1|187285.1|187406.8|187276.8|9
1735846740000|2025-01-02 19:39:00|187417.4|187287.4|187420.4|187290.4|187422.5|187292.5|187415.2|187285.2|10
1735846750000|2025-01-02 19:39:10|187422.7|187292.7|187420.3|187290.3|187422.7|187292.7|187419.7|187289.7|4
1735846760000|2025-01-02 19:39:20|187422|187292|187420.9|187290.9|187428.1|187298.1|187418.2|187288.2|12
1735846770000|2025-01-02 19:39:30|187420.5|187290.5|187417.3|187287.3|187423.8|187293.8|187417.3|187287.3|8
1735846780000|2025-01-02 19:39:40|187416.8|187286.8|187421|187291|187421|187291|187410.2|187280.2|10
1735846790000|2025-01-02 19:39:50|187421.4|187291.4|187418|187288|187421.4|187291.4|187417.8|187287.8|5
1735846800000|2025-01-02 19:40:00|187420.9|187290.9|187420.9|187290.9|187420.9|187290.9|187420.9|187290.9|1
1735846810000|2025-01-02 19:40:10|187417|187287|187418.9|187288.9|187419.1|187289.1|187415.4|187285.4|6
1735846820000|2025-01-02 19:40:20|187419.3|187289.3|187422.5|187292.5|187422.5|187292.5|187419.3|187289.3|5
1735846830000|2025-01-02 19:40:30|187419.5|187289.5|187419.9|187289.9|187422.3|187292.3|187419|187289|4
1735846840000|2025-01-02 19:40:40|187417.6|187287.6|187415.7|187285.7|187417.6|187287.6|187413.3|187283.3|4
1735846850000|2025-01-02 19:40:50|187416.3|187286.3|187417.4|187287.4|187422.6|187292.6|187415.6|187285.6|6
1735846860000|2025-01-02 19:41:00|187420.5|187290.5|187415.8|187285.8|187420.5|187290.5|187409.2|187279.2|8
1735846870000|2025-01-02 19:41:10|187414.9|187284.9|187411|187281|187414.9|187284.9|187408.7|187278.7|6
1735846880000|2025-01-02 19:41:20|187410.2|187280.2|187410.2|187280.2|187410.2|187280.2|187410.2|187280.2|1
1735846890000|2025-01-02 19:41:30|187407.7|187277.7|187413.7|187283.7|187413.7|187283.7|187407.7|187277.7|5
1735846900000|2025-01-02 19:41:40|187420.8|187290.8|187425.4|187295.4|187425.4|187295.4|187417.5|187287.5|8
1735846910000|2025-01-02 19:41:50|187428|187298|187428.6|187298.6|187428.6|187298.6|187428|187298|2
1735846920000|2025-01-02 19:42:00|187431.5|187301.5|187437.6|187307.6|187440.1|187310.1|187430.8|187300.8|8
1735846930000|2025-01-02 19:42:10|187440.3|187310.3|187435.4|187305.4|187440.3|187310.3|187431.8|187301.8|4
1735846940000|2025-01-02 19:42:20|187435.8|187305.8|187445.9|187315.9|187449.5|187319.5|187435.8|187305.8|9
1735846950000|2025-01-02 19:42:30|187447.1|187317.1|187447.1|187317.1|187447.1|187317.1|187447.1|187317.1|1
1735846960000|2025-01-02 19:42:40|187446.8|187316.8|187443.8|187313.8|187450.6|187320.6|187443.8|187313.8|10
1735846970000|2025-01-02 19:42:50|187448.5|187318.5|187444.1|187314.1|187448.5|187318.5|187444.1|187314.1|2
1735846980000|2025-01-02 19:43:00|187443.6|187313.6|187443|187313|187443.6|187313.6|187443|187313|3
1735846990000|2025-01-02 19:43:10|187433.8|187303.8|187432.4|187302.4|187433.8|187303.8|187431.4|187301.4|4
1735847000000|2025-01-02 19:43:20|187432.8|187302.8|187437.4|187307.4|187440.2|187310.2|187432.1|187302.1|9
1735847010000|2025-01-02 19:43:30|187442.8|187312.8|187439.9|187309.9|187442.8|187312.8|187439.9|187309.9|2
1735847020000|2025-01-02 19:43:40|187440.1|187310.1|187437.6|187307.6|187440.1|187310.1|187437.6|187307.6|3
1735847030000|2025-01-02 19:43:50|187443.6|187313.6|187441.2|187311.2|187444.2|187314.2|187441.2|187311.2|3
1735847040000|2025-01-02 19:44:00|187441.6|187311.6|187457.2|187327.2|187457.2|187327.2|187441.6|187311.6|9
1735847050000|2025-01-02 19:44:10|187457.7|187327.7|187454.3|187324.3|187460|187330|187453|187323|8
1735847060000|2025-01-02 19:44:20|187453.5|187323.5|187449.5|187319.5|187453.5|187323.5|187448.6|187318.6|4
1735847070000|2025-01-02 19:44:30|187454.9|187324.9|187458.8|187328.8|187459.1|187329.1|187453.7|187323.7|5
1735847080000|2025-01-02 19:44:40|187459.4|187329.4|187459.4|187329.4|187459.4|187329.4|187459.4|187329.4|1
1735847090000|2025-01-02 19:44:50|187459.2|187329.2|187450.2|187320.2|187459.2|187329.2|187450.2|187320.2|5
1735847100000|2025-01-02 19:45:00|187447.2|187317.2|187443.9|187313.9|187447.2|187317.2|187443.5|187313.5|6
1735847110000|2025-01-02 19:45:10|187442|187312|187444.4|187314.4|187451.1|187321.1|187440.6|187310.6|12
1735847120000|2025-01-02 19:45:20|187447.4|187317.4|187451.7|187321.7|187454.7|187324.7|187447.4|187317.4|4
1735847130000|2025-01-02 19:45:30|187452.2|187322.2|187455.6|187325.6|187455.6|187325.6|187452.2|187322.2|2
1735847140000|2025-01-02 19:45:40|187456.1|187326.1|187453|187323|187456.9|187326.9|187445.2|187315.2|17
1735847150000|2025-01-02 19:45:50|187453.4|187323.4|187449.4|187319.4|187457.3|187327.3|187448.1|187318.1|25
1735847160000|2025-01-02 19:46:00|187452.5|187322.5|187465.3|187335.3|187468.8|187338.8|187447.3|187317.3|27
1735847170000|2025-01-02 19:46:10|187462.3|187332.3|187466.4|187336.4|187469.7|187339.7|187462.3|187332.3|7
1735847180000|2025-01-02 19:46:20|187469.3|187339.3|187465.8|187335.8|187469.3|187339.3|187462.1|187332.1|4
1735847190000|2025-01-02 19:46:30|187468.9|187338.9|187470.6|187340.6|187470.6|187340.6|187466.2|187336.2|4
1735847200000|2025-01-02 19:46:40|187466.9|187336.9|187469.4|187339.4|187470.4|187340.4|187466.9|187336.9|5
1735847210000|2025-01-02 19:46:50|187473|187343|187468.2|187338.2|187480.9|187350.9|187468.2|187338.2|25
1735847220000|2025-01-02 19:47:00|187468.6|187338.6|187449.3|187319.3|187471.7|187341.7|187449.3|187319.3|16
1735847230000|2025-01-02 19:47:10|187452|187322|187449.3|187319.3|187455.9|187325.9|187449.3|187319.3|19
1735847240000|2025-01-02 19:47:20|187454.1|187324.1|187452.3|187322.3|187456.4|187326.4|187450.6|187320.6|14
1735847250000|2025-01-02 19:47:30|187450.5|187320.5|187454.9|187324.9|187458.2|187328.2|187449.2|187319.2|19
1735847260000|2025-01-02 19:47:40|187455.5|187325.5|187454.2|187324.2|187456.1|187326.1|187453.2|187323.2|5
1735847270000|2025-01-02 19:47:50|187458|187328|187461.8|187331.8|187462.1|187332.1|187452.3|187322.3|8
1735847280000|2025-01-02 19:48:00|187459.3|187329.3|187466.3|187336.3|187466.3|187336.3|187448.6|187318.6|15
1735847290000|2025-01-02 19:48:10|187466.8|187336.8|187466|187336|187469|187339|187465.6|187335.6|5
1735847300000|2025-01-02 19:48:20|187465.8|187335.8|187466.4|187336.4|187469.6|187339.6|187465.7|187335.7|8
1735847310000|2025-01-02 19:48:30|187469.2|187339.2|187451.6|187321.6|187469.2|187339.2|187451.6|187321.6|17
1735847320000|2025-01-02 19:48:40|187450|187320|187443.2|187313.2|187450|187320|187429.3|187299.3|25
1735847330000|2025-01-02 19:48:50|187439|187309|187429.3|187299.3|187440.2|187310.2|187429.3|187299.3|12
1735847340000|2025-01-02 19:49:00|187431.9|187301.9|187427|187297|187431.9|187301.9|187427|187297|9
1735847350000|2025-01-02 19:49:10|187431.8|187301.8|187431.9|187301.9|187442.9|187312.9|187428.9|187298.9|13
1735847360000|2025-01-02 19:49:20|187429.6|187299.6|187439.1|187309.1|187445.4|187315.4|187429.6|187299.6|16
1735847370000|2025-01-02 19:49:30|187438.3|187308.3|187437.5|187307.5|187444.5|187314.5|187436.2|187306.2|19
1735847380000|2025-01-02 19:49:40|187437.1|187307.1|187449.2|187319.2|187449.9|187319.9|187435.3|187305.3|23
1735847390000|2025-01-02 19:49:50|187446|187316|187448.8|187318.8|187452.9|187322.9|187444.2|187314.2|24
1735847400000|2025-01-02 19:50:00|187450.7|187320.7|187469.4|187339.4|187469.4|187339.4|187449.9|187319.9|22
1735847410000|2025-01-02 19:50:10|187470.2|187340.2|187467.6|187337.6|187470.2|187340.2|187463.6|187333.6|11
1735847420000|2025-01-02 19:50:20|187468.3|187338.3|187475.3|187345.3|187475.3|187345.3|187467.1|187337.1|14
1735847430000|2025-01-02 19:50:30|187474.3|187344.3|187464.6|187334.6|187474.3|187344.3|187462.3|187332.3|16
1735847440000|2025-01-02 19:50:40|187468.1|187338.1|187465.8|187335.8|187468.7|187338.7|187465.8|187335.8|4
1735847450000|2025-01-02 19:50:50|187465.4|187335.4|187465.1|187335.1|187465.4|187335.4|187459.2|187329.2|7
1735847460000|2025-01-02 19:51:00|187464.7|187334.7|187457.6|187327.6|187464.7|187334.7|187455.8|187325.8|12
1735847470000|2025-01-02 19:51:10|187460|187330|187455.4|187325.4|187460|187330|187454.4|187324.4|8
1735847480000|2025-01-02 19:51:20|187452.9|187322.9|187464.5|187334.5|187464.5|187334.5|187452.9|187322.9|6
1735847490000|2025-01-02 19:51:30|187465.3|187335.3|187453.8|187323.8|187465.3|187335.3|187453.8|187323.8|15
1735847500000|2025-01-02 19:51:40|187452.3|187322.3|187449.5|187319.5|187452.7|187322.7|187446.6|187316.6|14
1735847510000|2025-01-02 19:51:50|187447.1|187317.1|187450.8|187320.8|187450.8|187320.8|187445.2|187315.2|7
1735847520000|2025-01-02 19:52:00|187447.2|187317.2|187446.2|187316.2|187449.4|187319.4|187446.2|187316.2|6
1735847530000|2025-01-02 19:52:10|187445.8|187315.8|187442.4|187312.4|187447.5|187317.5|187432.8|187302.8|18
1735847540000|2025-01-02 19:52:20|187442|187312|187430.4|187300.4|187443.7|187313.7|187429.4|187299.4|9
1735847550000|2025-01-02 19:52:30|187433.3|187303.3|187431.7|187301.7|187435.2|187305.2|187431.4|187301.4|4
1735847560000|2025-01-02 19:52:40|187432.2|187302.2|187437.2|187307.2|187443.4|187313.4|187430.2|187300.2|15
1735847570000|2025-01-02 19:52:50|187436.5|187306.5|187429.5|187299.5|187436.5|187306.5|187428|187298|10
1735847580000|2025-01-02 19:53:00|187430.1|187300.1|187432.4|187302.4|187435.2|187305.2|187429.8|187299.8|8
1735847590000|2025-01-02 19:53:10|187432.6|187302.6|187438.9|187308.9|187441.4|187311.4|187432.6|187302.6|6
1735847620000|2025-01-02 19:53:40|187438.5|187308.5|187431.8|187301.8|187438.5|187308.5|187431.8|187301.8|11
1735847630000|2025-01-02 19:53:50|187434.7|187304.7|187434.7|187304.7|187435.8|187305.8|187430.8|187300.8|7
1735847640000|2025-01-02 19:54:00|187430.2|187300.2|187445.4|187315.4|187449.6|187319.6|187430.2|187300.2|15
1735847650000|2025-01-02 19:54:10|187444.3|187314.3|187428.8|187298.8|187444.3|187314.3|187428.8|187298.8|9
1735847660000|2025-01-02 19:54:20|187431.6|187301.6|187429.1|187299.1|187431.6|187301.6|187429.1|187299.1|6
1735847670000|2025-01-02 19:54:30|187430.1|187300.1|187425.8|187295.8|187430.1|187300.1|187425.4|187295.4|5
1735847680000|2025-01-02 19:54:40|187429.1|187299.1|187428.1|187298.1|187431.9|187301.9|187424|187294|7
1735847690000|2025-01-02 19:54:50|187431.4|187301.4|187427.8|187297.8|187432.1|187302.1|187427.8|187297.8|3
1735847700000|2025-01-02 19:55:00|187428.7|187298.7|187428.8|187298.8|187432|187302|187428.2|187298.2|6
1735847720000|2025-01-02 19:55:20|187431.7|187301.7|187442.4|187312.4|187442.4|187312.4|187431.7|187301.7|3
1735847730000|2025-01-02 19:55:30|187442.7|187312.7|187436|187306|187453.5|187323.5|187435|187305|17
1735847740000|2025-01-02 19:55:40|187436.3|187306.3|187446|187316|187448.6|187318.6|187436.3|187306.3|9
1735847750000|2025-01-02 19:55:50|187444.2|187314.2|187448.5|187318.5|187451.1|187321.1|187443.5|187313.5|21
1735847760000|2025-01-02 19:56:00|187445.2|187315.2|187450.9|187320.9|187454.4|187324.4|187445.2|187315.2|26
1735847770000|2025-01-02 19:56:10|187450.7|187320.7|187460.7|187330.7|187460.7|187330.7|187449.6|187319.6|20
1735847780000|2025-01-02 19:56:20|187461.5|187331.5|187464.3|187334.3|187467.1|187337.1|187458.5|187328.5|16
1735847790000|2025-01-02 19:56:30|187462|187332|187458.3|187328.3|187466.8|187336.8|187458.3|187328.3|6
1735847800000|2025-01-02 19:56:40|187463.8|187333.8|187467.8|187337.8|187467.8|187337.8|187460.4|187330.4|21
1735847810000|2025-01-02 19:56:50|187467.3|187337.3|187464.8|187334.8|187467.3|187337.3|187461.1|187331.1|5
1735847820000|2025-01-02 19:57:00|187465.6|187335.6|187460.4|187330.4|187467.9|187337.9|187459.3|187329.3|17
1735847830000|2025-01-02 19:57:10|187463.2|187333.2|187464.5|187334.5|187466.5|187336.5|187457.6|187327.6|16
1735847840000|2025-01-02 19:57:20|187461.6|187331.6|187463.5|187333.5|187466.1|187336.1|187461.6|187331.6|10
1735847850000|2025-01-02 19:57:30|187463.2|187333.2|187462.6|187332.6|187465.8|187335.8|187458.5|187328.5|11
1735847860000|2025-01-02 19:57:40|187462.2|187332.2|187465.1|187335.1|187466.1|187336.1|187460.7|187330.7|17
1735847870000|2025-01-02 19:57:50|187461.2|187331.2|187468.2|187338.2|187468.2|187338.2|187459.6|187329.6|22
1735847880000|2025-01-02 19:58:00|187434.6|187304.6|187423.7|187293.7|187434.6|187304.6|187420.3|187290.3|18
1735847890000|2025-01-02 19:58:10|187419.9|187289.9|187432.5|187302.5|187438.6|187308.6|187419.9|187289.9|16
1735847900000|2025-01-02 19:58:20|187430.3|187300.3|187429.9|187299.9|187438.6|187308.6|187427.9|187297.9|20
1735847910000|2025-01-02 19:58:30|187433.1|187303.1|187436.1|187306.1|187443.9|187313.9|187430.8|187300.8|19
1735847920000|2025-01-02 19:58:40|187433.3|187303.3|187431.8|187301.8|187436.1|187306.1|187431.8|187301.8|4
1735847930000|2025-01-02 19:58:50|187434.2|187304.2|187433.3|187303.3|187437.6|187307.6|187428.2|187298.2|18
1735847940000|2025-01-02 19:59:00|187435.3|187305.3|187436.5|187306.5|187437.1|187307.1|187432.4|187302.4|16
1735847950000|2025-01-02 19:59:10|187437.1|187307.1|187446.5|187316.5|187449.2|187319.2|187437.1|187307.1|14
1735847960000|2025-01-02 19:59:20|187451.5|187321.5|187446.9|187316.9|187452.2|187322.2|187445.1|187315.1|16
1735847970000|2025-01-02 19:59:30|187451.5|187321.5|187456.5|187326.5|187457|187327|187451.5|187321.5|9
1735847980000|2025-01-02 19:59:40|187456.9|187326.9|187450.6|187320.6|187461.7|187331.7|187449.3|187319.3|11
1735847990000|2025-01-02 19:59:50|187463.2|187333.2|187457.8|187327.8|187469.6|187339.6|187457.8|187327.8|24
1735848000000|2025-01-02 20:00:00|187458.2|187328.2|187446.1|187316.1|187458.2|187328.2|187440.2|187310.2|14
1735848010000|2025-01-02 20:00:10|187442.3|187312.3|187436.3|187306.3|187442.3|187312.3|187433.4|187303.4|9
1735848020000|2025-01-02 20:00:20|187436.7|187306.7|187436.7|187306.7|187436.7|187306.7|187436.7|187306.7|1
1735848030000|2025-01-02 20:00:30|187438|187308|187444.7|187314.7|187444.7|187314.7|187437.4|187307.4|11
1735848040000|2025-01-02 20:00:40|187445.4|187315.4|187436.8|187306.8|187447.6|187317.6|187436.8|187306.8|10
1735848050000|2025-01-02 20:00:50|187436.5|187306.5|187434.9|187304.9|187436.5|187306.5|187430.8|187300.8|9
1735848060000|2025-01-02 20:01:00|187434.6|187304.6|187414.1|187284.1|187434.6|187304.6|187414.1|187284.1|13
1735848070000|2025-01-02 20:01:10|187414.5|187284.5|187414.9|187284.9|187414.9|187284.9|187410.9|187280.9|10
1735848080000|2025-01-02 20:01:20|187416.9|187286.9|187409.4|187279.4|187424.4|187294.4|187409.4|187279.4|14
1735848090000|2025-01-02 20:01:30|187412.8|187282.8|187416.5|187286.5|187420.9|187290.9|187412.8|187282.8|14
1735848100000|2025-01-02 20:01:40|187417.1|187287.1|187420.4|187290.4|187429.5|187299.5|187417.1|187287.1|12
1735848110000|2025-01-02 20:01:50|187423.4|187293.4|187428.4|187298.4|187428.4|187298.4|187421.6|187291.6|7
1735848120000|2025-01-02 20:02:00|187427.7|187297.7|187425.7|187295.7|187427.7|187297.7|187425.7|187295.7|4
1735848130000|2025-01-02 20:02:10|187425.1|187295.1|187427.1|187297.1|187427.1|187297.1|187421.6|187291.6|9
1735848140000|2025-01-02 20:02:20|187428.1|187298.1|187481.4|187351.4|187486.5|187356.5|187427.1|187297.1|8
1735848150000|2025-01-02 20:02:30|187453.6|187323.6|187453.2|187323.2|187454.7|187324.7|187452.6|187322.6|13
1735848160000|2025-01-02 20:02:40|187449.9|187319.9|187460.8|187330.8|187460.8|187330.8|187449.9|187319.9|8
1735848170000|2025-01-02 20:02:50|187460.6|187330.6|187467.9|187337.9|187473.6|187343.6|187460.6|187330.6|13
1735848180000|2025-01-02 20:03:00|187463.5|187333.5|187457.8|187327.8|187469.7|187339.7|187456.1|187326.1|8
1735848190000|2025-01-02 20:03:10|187463.2|187333.2|187457.3|187327.3|187477.8|187347.8|187455.5|187325.5|18
1735848200000|2025-01-02 20:03:20|187457.1|187327.1|187476.5|187346.5|187480.2|187350.2|187457.1|187327.1|6
1735848210000|2025-01-02 20:03:30|187474.4|187344.4|187459.7|187329.7|187474.4|187344.4|187458.9|187328.9|7
1735848220000|2025-01-02 20:03:40|187459.1|187329.1|187456|187326|187459.2|187329.2|187453.2|187323.2|9
1735848230000|2025-01-02 20:03:50|187453.7|187323.7|187454.7|187324.7|187456.2|187326.2|187453.5|187323.5|8
1735848240000|2025-01-02 20:04:00|187455.1|187325.1|187448.4|187318.4|187458.6|187328.6|187446.5|187316.5|23
1735848250000|2025-01-02 20:04:10|187448.8|187318.8|187448|187318|187448.8|187318.8|187447.8|187317.8|6
1735848260000|2025-01-02 20:04:20|187469.8|187339.8|187477|187347|187480.3|187350.3|187463.6|187333.6|15
1735848270000|2025-01-02 20:04:30|187480.2|187350.2|187477.7|187347.7|187483.5|187353.5|187476.8|187346.8|9
1735848280000|2025-01-02 20:04:40|187478.5|187348.5|187477.7|187347.7|187478.5|187348.5|187477.7|187347.7|2
1735848290000|2025-01-02 20:04:50|187477|187347|187442.7|187312.7|187477|187347|187442.7|187312.7|24
1735848300000|2025-01-02 20:05:00|187442.8|187312.8|187446.1|187316.1|187450.6|187320.6|187437.5|187307.5|20
1735848310000|2025-01-02 20:05:10|187445|187315|187439.9|187309.9|187448.3|187318.3|187438.2|187308.2|18
1735848320000|2025-01-02 20:05:20|187443.3|187313.3|187443.3|187313.3|187443.3|187313.3|187443.3|187313.3|1
1735848330000|2025-01-02 20:05:30|187444|187314|187444.9|187314.9|187450|187320|187436.3|187306.3|14
1735848340000|2025-01-02 20:05:40|187444.2|187314.2|187440.9|187310.9|187444.2|187314.2|187440.2|187310.2|8
1735848360000|2025-01-02 20:06:00|187451.9|187321.9|187444.5|187314.5|187451.9|187321.9|187437.7|187307.7|15
1735848370000|2025-01-02 20:06:10|187443.8|187313.8|187442.6|187312.6|187447.8|187317.8|187441.2|187311.2|6
1735848380000|2025-01-02 20:06:20|187439.5|187309.5|187444.9|187314.9|187446.4|187316.4|187439.5|187309.5|7
1735848390000|2025-01-02 20:06:30|187445.4|187315.4|187438.2|187308.2|187445.4|187315.4|187433.7|187303.7|13
1735848400000|2025-01-02 20:06:40|187443.6|187313.6|187440.5|187310.5|187443.6|187313.6|187440.5|187310.5|2
1735848410000|2025-01-02 20:06:50|187444.7|187314.7|187442.3|187312.3|187444.7|187314.7|187441.1|187311.1|4
1735848420000|2025-01-02 20:07:00|187441.5|187311.5|187422.3|187292.3|187442.2|187312.2|187422.3|187292.3|15
1735848430000|2025-01-02 20:07:10|187423.1|187293.1|187420.1|187290.1|187436.1|187306.1|187420.1|187290.1|10
1735848440000|2025-01-02 20:07:20|187423.5|187293.5|187423.7|187293.7|187429.6|187299.6|187423.5|187293.5|9
1735848450000|2025-01-02 20:07:30|187427.3|187297.3|187419.8|187289.8|187427.3|187297.3|187419.8|187289.8|6
1735848460000|2025-01-02 20:07:40|187419.2|187289.2|187419|187289|187419.2|187289.2|187419|187289|2
1735848470000|2025-01-02 20:07:50|187419.7|187289.7|187420.4|187290.4|187421|187291|187419.7|187289.7|4
1735848490000|2025-01-02 20:08:10|187417.4|187287.4|187415.7|187285.7|187417.4|187287.4|187415.7|187285.7|2
1735848500000|2025-01-02 20:08:20|187415.2|187285.2|187398.9|187268.9|187415.2|187285.2|187395.6|187265.6|14
1735848510000|2025-01-02 20:08:30|187398.3|187268.3|187396.7|187266.7|187400.6|187270.6|187394.6|187264.6|8
1735848520000|2025-01-02 20:08:40|187397.3|187267.3|187395.4|187265.4|187401.6|187271.6|187395.2|187265.2|9
1735848530000|2025-01-02 20:08:50|187398.2|187268.2|187394.1|187264.1|187398.4|187268.4|187394.1|187264.1|9
1735848540000|2025-01-02 20:09:00|187397.5|187267.5|187395.9|187265.9|187399|187269|187394.9|187264.9|5
1735848550000|2025-01-02 20:09:10|187395.2|187265.2|187394.9|187264.9|187397|187267|187388.4|187258.4|11
1735848560000|2025-01-02 20:09:20|187397.7|187267.7|187396.6|187266.6|187398.5|187268.5|187392.3|187262.3|12
1735848570000|2025-01-02 20:09:30|187398.1|187268.1|187397.7|187267.7|187398.7|187268.7|187397.2|187267.2|9
1735848580000|2025-01-02 20:09:40|187398.5|187268.5|187391.5|187261.5|187399.6|187269.6|187391.5|187261.5|11
1735848590000|2025-01-02 20:09:50|187397.7|187267.7|187395.4|187265.4|187399.4|187269.4|187394|187264|13
1735848600000|2025-01-02 20:10:00|187396.1|187266.1|187408|187278|187408.6|187278.6|187395.3|187265.3|12
1735848610000|2025-01-02 20:10:10|187407.5|187277.5|187419|187289|187419|187289|187398.2|187268.2|9
1735848620000|2025-01-02 20:10:20|187419.7|187289.7|187430.1|187300.1|187458|187302.6|187419.7|187255.8|8
1735848630000|2025-01-02 20:10:30|187426.2|187296.2|187424.8|187294.8|187426.2|187296.2|187424.8|187294.8|2
1735848640000|2025-01-02 20:10:40|187424.4|187294.4|187428.8|187298.8|187428.8|187298.8|187423.7|187293.7|4
1735848650000|2025-01-02 20:10:50|187428.6|187298.6|187428.6|187298.6|187428.6|187298.6|187428.6|187298.6|1
1735848670000|2025-01-02 20:11:10|187429.3|187299.3|187427.3|187297.3|187429.3|187299.3|187426.7|187296.7|5
1735848680000|2025-01-02 20:11:20|187426.2|187296.2|187427.6|187297.6|187428.7|187298.7|187425.4|187295.4|7
1735848690000|2025-01-02 20:11:30|187426.5|187296.5|187423.8|187293.8|187426.5|187296.5|187423.8|187293.8|3
1735848700000|2025-01-02 20:11:40|187422.8|187292.8|187418.5|187288.5|187422.8|187292.8|187414.5|187284.5|6
1735848710000|2025-01-02 20:11:50|187418.3|187288.3|187414.6|187284.6|187418.3|187288.3|187414.6|187284.6|3
1735848720000|2025-01-02 20:12:00|187415.6|187285.6|187398.2|187268.2|187415.6|187285.6|187398.2|187268.2|8
1735848730000|2025-01-02 20:12:10|187402.2|187272.2|187399.9|187269.9|187409.4|187279.4|187398.6|187268.6|11
1735848740000|2025-01-02 20:12:20|187404.2|187274.2|187397.6|187267.6|187410.2|187280.2|187397.6|187267.6|9
1735848750000|2025-01-02 20:12:30|187406.2|187276.2|187396.6|187266.6|187408.1|187278.1|187392.8|187262.8|12
1735848760000|2025-01-02 20:12:40|187396.7|187266.7|187393.6|187263.6|187397.9|187267.9|187391.4|187261.4|13
1735848770000|2025-01-02 20:12:50|187393.4|187263.4|187390.4|187260.4|187398.6|187268.6|187389.7|187259.7|11
1735848780000|2025-01-02 20:13:00|187388.9|187258.9|187388.3|187258.3|187388.9|187258.9|187388.3|187258.3|2
1735848790000|2025-01-02 20:13:10|187402|187272|187401.5|187271.5|187404.5|187274.5|187390.6|187260.6|14
1735848800000|2025-01-02 20:13:20|187397.8|187267.8|187406.3|187276.3|187406.3|187276.3|187397.2|187267.2|6
1735848810000|2025-01-02 20:13:30|187407|187277|187406.4|187276.4|187407|187277|187406.4|187276.4|4
1735848820000|2025-01-02 20:13:40|187406.5|187276.5|187407|187277|187407|187277|187406.5|187276.5|2
1735848830000|2025-01-02 20:13:50|187406.7|187276.7|187402.6|187272.6|187406.7|187276.7|187402.6|187272.6|5
1735848840000|2025-01-02 20:14:00|187404.1|187274.1|187407.9|187277.9|187412.7|187282.7|187404.1|187274.1|4
1735848860000|2025-01-02 20:14:20|187409.1|187279.1|187408.8|187278.8|187409.1|187279.1|187404.1|187274.1|5
1735848870000|2025-01-02 20:14:30|187409.7|187279.7|187408.8|187278.8|187409.7|187279.7|187405.2|187275.2|5
1735848900000|2025-01-02 20:15:00|187409.7|187279.7|187414.5|187284.5|187415.6|187285.6|187409.7|187279.7|6
1735848910000|2025-01-02 20:15:10|187415.3|187285.3|187410.8|187280.8|187415.6|187285.6|187407|187277|15
1735848920000|2025-01-02 20:15:20|187410.1|187280.1|187405.9|187275.9|187410.8|187280.8|187405|187275|8
1735848930000|2025-01-02 20:15:30|187406.5|187276.5|187415|187285|187416.4|187286.4|187406.5|187276.5|16
1735848940000|2025-01-02 20:15:40|187416.4|187286.4|187407.5|187277.5|187416.4|187286.4|187403.9|187273.9|10
1735848950000|2025-01-02 20:15:50|187403.1|187273.1|187403.1|187273.1|187403.1|187273.1|187403.1|187273.1|1
1735848960000|2025-01-02 20:16:00|187406.7|187276.7|187406.7|187276.7|187406.7|187276.7|187406.7|187276.7|1
1735848970000|2025-01-02 20:16:10|187407.4|187277.4|187405.9|187275.9|187407.4|187277.4|187405.9|187275.9|3
1735848990000|2025-01-02 20:16:30|187407.7|187277.7|187404.4|187274.4|187409.9|187279.9|187401.8|187271.8|8
1735849000000|2025-01-02 20:16:40|187400.8|187270.8|187404.6|187274.6|187406|187276|187400.2|187270.2|10
1735849010000|2025-01-02 20:16:50|187408.6|187278.6|187401.5|187271.5|187408.6|187278.6|187400.4|187270.4|7
1735849020000|2025-01-02 20:17:00|187406.2|187276.2|187402.5|187272.5|187406.2|187276.2|187402.5|187272.5|4
1735849030000|2025-01-02 20:17:10|187402|187272|187396.9|187266.9|187402|187272|187396.9|187266.9|4
1735849040000|2025-01-02 20:17:20|187397.4|187267.4|187400|187270|187405.3|187275.3|187397.4|187267.4|11
1735849050000|2025-01-02 20:17:30|187399.2|187269.2|187396.7|187266.7|187399.2|187269.2|187395.3|187265.3|11
1735849060000|2025-01-02 20:17:40|187397.3|187267.3|187400.6|187270.6|187402.9|187272.9|187396.6|187266.6|8
1735849070000|2025-01-02 20:17:50|187396.6|187266.6|187401.4|187271.4|187401.4|187271.4|187396.6|187266.6|3
1735849080000|2025-01-02 20:18:00|187396.8|187266.8|187404.5|187274.5|187404.5|187274.5|187394.9|187264.9|13
1735849090000|2025-01-02 20:18:10|187406.4|187276.4|187399.9|187269.9|187407.7|187277.7|187395.4|187265.4|15
1735849100000|2025-01-02 20:18:20|187400.8|187270.8|187402.3|187272.3|187405.1|187275.1|187399.7|187269.7|16
1735849110000|2025-01-02 20:18:30|187402.9|187272.9|187397.1|187267.1|187405|187275|187397.1|187267.1|13
1735849120000|2025-01-02 20:18:40|187397.8|187267.8|187398|187268|187402.9|187272.9|187394.3|187264.3|16
1735849130000|2025-01-02 20:18:50|187396.8|187266.8|187397.6|187267.6|187401.8|187271.8|187396.7|187266.7|12
1735849140000|2025-01-02 20:19:00|187398.2|187268.2|187398.5|187268.5|187403.3|187273.3|187398|187268|11
1735849150000|2025-01-02 20:19:10|187397.9|187267.9|187404.6|187274.6|187404.6|187274.6|187394.2|187264.2|15
1735849160000|2025-01-02 20:19:20|187403.9|187273.9|187400.9|187270.9|187403.9|187273.9|187395|187265|13
1735849170000|2025-01-02 20:19:30|187396.7|187266.7|187394.9|187264.9|187406.4|187276.4|187394.9|187264.9|10
1735849180000|2025-01-02 20:19:40|187394.6|187264.6|187396.3|187266.3|187402.1|187272.1|187394.6|187264.6|9
1735849190000|2025-01-02 20:19:50|187397.3|187267.3|187396.6|187266.6|187402.8|187272.8|187396.6|187266.6|5
1735849200000|2025-01-02 20:20:00|187394.8|187264.8|187395.2|187265.2|187396.4|187266.4|187394.6|187264.6|10
1735849210000|2025-01-02 20:20:10|187399.9|187269.9|187399|187269|187405|187275|187397.9|187267.9|14
1735849220000|2025-01-02 20:20:20|187403|187273|187403.5|187273.5|187409.2|187279.2|187399.2|187269.2|13
1735849230000|2025-01-02 20:20:30|187406.9|187276.9|187406.9|187276.9|187407.7|187277.7|187406.9|187276.9|3
1735849240000|2025-01-02 20:20:40|187407.6|187277.6|187407.6|187277.6|187407.6|187277.6|187407.6|187277.6|1
1735849250000|2025-01-02 20:20:50|187404|187274|187405.5|187275.5|187408.9|187278.9|187404|187274|4
1735849260000|2025-01-02 20:21:00|187404.6|187274.6|187409.6|187279.6|187409.6|187279.6|187404.3|187274.3|6
1735849270000|2025-01-02 20:21:10|187408.8|187278.8|187406.3|187276.3|187409.5|187279.5|187402.7|187272.7|10
1735849280000|2025-01-02 20:21:20|187405.6|187275.6|187394.4|187264.4|187405.6|187275.6|187394.4|187264.4|8
1735849290000|2025-01-02 20:21:30|187389.2|187259.2|187391.3|187261.3|187392|187262|187389.2|187259.2|7
1735849300000|2025-01-02 20:21:40|187390.7|187260.7|187396.1|187266.1|187399.9|187269.9|187390.5|187260.5|8
1735849310000|2025-01-02 20:21:50|187401.6|187271.6|187397.9|187267.9|187401.6|187271.6|187397.8|187267.8|4
1735849320000|2025-01-02 20:22:00|187396.7|187266.7|187391.4|187261.4|187396.7|187266.7|187390.1|187260.1|9
1735849330000|2025-01-02 20:22:10|187390.7|187260.7|187376.2|187246.2|187395.8|187265.8|187376.2|187246.2|15
1735849340000|2025-01-02 20:22:20|187359.2|187229.2|187348.9|187218.9|187359.2|187229.2|187348.9|187218.9|8
1735849350000|2025-01-02 20:22:30|187353.6|187223.6|187349.8|187219.8|187353.6|187223.6|187349.8|187219.8|5
1735849360000|2025-01-02 20:22:40|187353.5|187223.5|187354.5|187224.5|187354.6|187224.6|187353.5|187223.5|4
1735849370000|2025-01-02 20:22:50|187349.7|187219.7|187349.6|187219.6|187349.7|187219.7|187349.6|187219.6|2
1735849390000|2025-01-02 20:23:10|187350.5|187220.5|187353.6|187223.6|187353.6|187223.6|187350.5|187220.5|2
1735849400000|2025-01-02 20:23:20|187354.8|187224.8|187354|187224|187354.8|187224.8|187354|187224|2
1735849410000|2025-01-02 20:23:30|187354.6|187224.6|187354.6|187224.6|187354.6|187224.6|187354.6|187224.6|1
1735849420000|2025-01-02 20:23:40|187355.2|187225.2|187354.2|187224.2|187355.2|187225.2|187354.2|187224.2|2
1735849450000|2025-01-02 20:24:10|187352.5|187222.5|187352.5|187222.5|187352.5|187222.5|187352.5|187222.5|1
1735849460000|2025-01-02 20:24:20|187353.2|187223.2|187352.6|187222.6|187353.2|187223.2|187352.6|187222.6|3
1735849470000|2025-01-02 20:24:30|187353.4|187223.4|187353.4|187223.4|187353.4|187223.4|187353.4|187223.4|1
1735849480000|2025-01-02 20:24:40|187355.5|187225.5|187352.9|187222.9|187357.7|187227.7|187352|187222|6
1735849490000|2025-01-02 20:24:50|187352.7|187222.7|187351.7|187221.7|187352.7|187222.7|187351.7|187221.7|3
1735849500000|2025-01-02 20:25:00|187352.2|187222.2|187348.5|187218.5|187352.2|187222.2|187348.5|187218.5|2
1735849510000|2025-01-02 20:25:10|187347.3|187217.3|187333|187203|187347.3|187217.3|187331.5|187201.5|6
1735849520000|2025-01-02 20:25:20|187339.2|187209.2|187334|187204|187339.2|187209.2|187333.8|187203.8|8
1735849530000|2025-01-02 20:25:30|187341.8|187211.8|187334.7|187204.7|187341.8|187211.8|187334.7|187204.7|4
1735849540000|2025-01-02 20:25:40|187334|187204|187342.8|187212.8|187342.8|187212.8|187334|187204|7
1735849550000|2025-01-02 20:25:50|187341.9|187211.9|187341.4|187211.4|187341.9|187211.9|187341.4|187211.4|2
1735849560000|2025-01-02 20:26:00|187341.2|187211.2|187340.1|187210.1|187341.2|187211.2|187340.1|187210.1|2
1735849570000|2025-01-02 20:26:10|187339.7|187209.7|187340|187210|187340|187210|187335.5|187205.5|4
1735849590000|2025-01-02 20:26:30|187340.6|187210.6|187335.1|187205.1|187340.6|187210.6|187335.1|187205.1|4
1735849600000|2025-01-02 20:26:40|187334.3|187204.3|187334.3|187204.3|187334.3|187204.3|187334.3|187204.3|1
1735849610000|2025-01-02 20:26:50|187333.4|187203.4|187328.5|187198.5|187333.4|187203.4|187328.5|187198.5|2
1735849620000|2025-01-02 20:27:00|187326.8|187196.8|187326.8|187196.8|187326.8|187196.8|187326.8|187196.8|1
1735849640000|2025-01-02 20:27:20|187325.7|187195.7|187324.5|187194.5|187325.7|187195.7|187324.5|187194.5|2
1735849650000|2025-01-02 20:27:30|187320.9|187190.9|187325|187195|187331.1|187201.1|187319.5|187189.5|7
1735849660000|2025-01-02 20:27:40|187330|187200|187333.6|187203.6|187333.6|187203.6|187330|187200|4
1735849680000|2025-01-02 20:28:00|187334.3|187204.3|187327.4|187197.4|187338.4|187208.4|187327.4|187197.4|10
1735849690000|2025-01-02 20:28:10|187333.2|187203.2|187328|187198|187334.1|187204.1|187328|187198|5
1735849700000|2025-01-02 20:28:20|187327.2|187197.2|187327.2|187197.2|187327.2|187197.2|187327.2|187197.2|1
1735849710000|2025-01-02 20:28:30|187326.3|187196.3|187325.9|187195.9|187326.3|187196.3|187325.9|187195.9|4
1735849720000|2025-01-02 20:28:40|187326.7|187196.7|187328.3|187198.3|187328.3|187198.3|187326.7|187196.7|4
1735849730000|2025-01-02 20:28:50|187327.3|187197.3|187326.8|187196.8|187327.3|187197.3|187326.8|187196.8|2
1735849740000|2025-01-02 20:29:00|187325.4|187195.4|187322|187192|187328.2|187198.2|187319.8|187189.8|5
1735849750000|2025-01-02 20:29:10|187322.7|187192.7|187325.1|187195.1|187329.5|187199.5|187322.7|187192.7|4
1735849770000|2025-01-02 20:29:30|187328.6|187198.6|187329.5|187199.5|187330.8|187200.8|187328.6|187198.6|8
1735849780000|2025-01-02 20:29:40|187330.2|187200.2|187331.8|187201.8|187331.8|187201.8|187330.2|187200.2|5
1735849790000|2025-01-02 20:29:50|187337|187207|187339.6|187209.6|187339.9|187209.9|187331.6|187201.6|11
1735849800000|2025-01-02 20:30:00|187336.1|187206.1|187346.4|187216.4|187346.7|187216.7|187335.2|187205.2|8
1735849810000|2025-01-02 20:30:10|187347.2|187217.2|187348.4|187218.4|187348.4|187218.4|187347.2|187217.2|6
1735849820000|2025-01-02 20:30:20|187352.1|187222.1|187351.8|187221.8|187355.4|187225.4|187348.2|187218.2|11
1735849830000|2025-01-02 20:30:30|187355.5|187225.5|187352|187222|187355.5|187225.5|187352|187222|5
1735849840000|2025-01-02 20:30:40|187352.9|187222.9|187349.1|187219.1|187356.8|187226.8|187347.6|187217.6|10
1735849850000|2025-01-02 20:30:50|187350|187220|187347.4|187217.4|187351.2|187221.2|187347.4|187217.4|6
1735849860000|2025-01-02 20:31:00|187348.3|187218.3|187347.3|187217.3|187348.3|187218.3|187347.3|187217.3|3
1735849870000|2025-01-02 20:31:10|187346.8|187216.8|187348|187218|187348|187218|187346.8|187216.8|2
1735849880000|2025-01-02 20:31:20|187346.3|187216.3|187342.3|187212.3|187346.3|187216.3|187341.5|187211.5|5
1735849890000|2025-01-02 20:31:30|187341.7|187211.7|187332.6|187202.6|187341.7|187211.7|187332.6|187202.6|5
1735849900000|2025-01-02 20:31:40|187333.5|187203.5|187327.3|187197.3|187334.1|187204.1|187327.3|187197.3|9
1735849910000|2025-01-02 20:31:50|187327.6|187197.6|187327.4|187197.4|187328.3|187198.3|187326.3|187196.3|7
1735849920000|2025-01-02 20:32:00|187325.7|187195.7|187324.9|187194.9|187326.3|187196.3|187324.1|187194.1|6
1735849930000|2025-01-02 20:32:10|187325.5|187195.5|187324.8|187194.8|187325.5|187195.5|187324.8|187194.8|3
1735849940000|2025-01-02 20:32:20|187328.4|187198.4|187330.1|187200.1|187330.1|187200.1|187328.4|187198.4|2
1735849950000|2025-01-02 20:32:30|187322|187192|187328.8|187198.8|187333.9|187203.9|187322|187192|13
1735849960000|2025-01-02 20:32:40|187330.2|187200.2|187332.5|187202.5|187332.5|187202.5|187329.5|187199.5|7
1735849970000|2025-01-02 20:32:50|187336.9|187206.9|187341.2|187211.2|187344.6|187214.6|187336.9|187206.9|8
1735849980000|2025-01-02 20:33:00|187342.1|187212.1|187336.2|187206.2|187342.1|187212.1|187334.8|187204.8|8
1735849990000|2025-01-02 20:33:10|187335.7|187205.7|187337.3|187207.3|187337.3|187207.3|187335.7|187205.7|4
1735850000000|2025-01-02 20:33:20|187337.1|187207.1|187332.5|187202.5|187337.6|187207.6|187331.8|187201.8|11
1735850010000|2025-01-02 20:33:30|187333.2|187203.2|187339.1|187209.1|187339.1|187209.1|187332.2|187202.2|5
1735850020000|2025-01-02 20:33:40|187337.4|187207.4|187338.3|187208.3|187338.3|187208.3|187337.4|187207.4|2
1735850030000|2025-01-02 20:33:50|187339|187209|187339.7|187209.7|187340.5|187210.5|187339|187209|8
1735850040000|2025-01-02 20:34:00|187341.5|187211.5|187344.4|187214.4|187348|187218|187338.5|187208.5|7
1735850050000|2025-01-02 20:34:10|187343.6|187213.6|187344.3|187214.3|187345.2|187215.2|187343.6|187213.6|4
1735850060000|2025-01-02 20:34:20|187345.9|187215.9|187344.3|187214.3|187345.9|187215.9|187344.1|187214.1|4
1735850070000|2025-01-02 20:34:30|187345.3|187215.3|187345.3|187215.3|187345.3|187215.3|187345.3|187215.3|1
1735850080000|2025-01-02 20:34:40|187346.4|187216.4|187349.2|187219.2|187349.2|187219.2|187344|187214|7
1735850090000|2025-01-02 20:34:50|187345.5|187215.5|187346.4|187216.4|187350.3|187220.3|187345.5|187215.5|9
1735850100000|2025-01-02 20:35:00|187347|187217|187357.4|187227.4|187357.4|187227.4|187347|187217|9
1735850110000|2025-01-02 20:35:10|187358.1|187228.1|187365|187235|187365|187235|187358.1|187228.1|3
1735850120000|2025-01-02 20:35:20|187366.9|187236.9|187364.3|187234.3|187366.9|187236.9|187363.4|187233.4|6
1735850130000|2025-01-02 20:35:30|187368.6|187238.6|187371.4|187241.4|187371.4|187241.4|187368.6|187238.6|6
1735850140000|2025-01-02 20:35:40|187373.3|187243.3|187365|187235|187373.3|187243.3|187364.3|187234.3|9
1735850150000|2025-01-02 20:35:50|187364.1|187234.1|187365.3|187235.3|187369.3|187239.3|187361.9|187231.9|12
1735850160000|2025-01-02 20:36:00|187366|187236|187371.6|187241.6|187371.6|187241.6|187366|187236|7
1735850170000|2025-01-02 20:36:10|187371|187241|187365|187235|187371|187241|187363|187233|7
1735850180000|2025-01-02 20:36:20|187366.8|187236.8|187364.8|187234.8|187367|187237|187364.3|187234.3|19
1735850190000|2025-01-02 20:36:30|187365.6|187235.6|187365.6|187235.6|187366.3|187236.3|187364.4|187234.4|11
1735850200000|2025-01-02 20:36:40|187365.4|187235.4|187365.7|187235.7|187366.9|187236.9|187364.6|187234.6|4
1735850210000|2025-01-02 20:36:50|187366.7|187236.7|187366.7|187236.7|187366.7|187236.7|187366.7|187236.7|1
1735850220000|2025-01-02 20:37:00|187367.6|187237.6|187368.2|187238.2|187369|187239|187366.6|187236.6|21
1735850230000|2025-01-02 20:37:10|187369.1|187239.1|187369.8|187239.8|187369.8|187239.8|187367|187237|5
1735850240000|2025-01-02 20:37:20|187368.6|187238.6|187371.7|187241.7|187374|187244|187368.6|187238.6|9
1735850250000|2025-01-02 20:37:30|187371|187241|187368.9|187238.9|187371|187241|187368.9|187238.9|3
1735850260000|2025-01-02 20:37:40|187369.7|187239.7|187368.8|187238.8|187374.1|187244.1|187368.5|187238.5|10
1735850270000|2025-01-02 20:37:50|187365.6|187235.6|187366.1|187236.1|187367.6|187237.6|187365.6|187235.6|7
1735850280000|2025-01-02 20:38:00|187365|187235|187367.2|187237.2|187367.2|187237.2|187364.1|187234.1|8
1735850290000|2025-01-02 20:38:10|187367.8|187237.8|187366.6|187236.6|187368.2|187238.2|187366.6|187236.6|6
1735850300000|2025-01-02 20:38:20|187367.5|187237.5|187367|187237|187369.4|187239.4|187366.8|187236.8|5
1735850310000|2025-01-02 20:38:30|187368.7|187238.7|187365.3|187235.3|187368.7|187238.7|187365.3|187235.3|6
1735850320000|2025-01-02 20:38:40|187364.1|187234.1|187363.3|187233.3|187364.5|187234.5|187362.7|187232.7|7
1735850330000|2025-01-02 20:38:50|187362|187232|187363.6|187233.6|187363.8|187233.8|187362|187232|6
1735850340000|2025-01-02 20:39:00|187363.9|187233.9|187365.2|187235.2|187365.2|187235.2|187363.9|187233.9|3
1735850350000|2025-01-02 20:39:10|187367.2|187237.2|187371.1|187241.1|187371.1|187241.1|187366.1|187236.1|6
1735850360000|2025-01-02 20:39:20|187370.2|187240.2|187370.2|187240.2|187370.2|187240.2|187370.2|187240.2|1
1735850370000|2025-01-02 20:39:30|187370.7|187240.7|187371.3|187241.3|187371.9|187241.9|187370.6|187240.6|6
1735850380000|2025-01-02 20:39:40|187370.8|187240.8|187366.4|187236.4|187370.8|187240.8|187366.4|187236.4|4
1735850390000|2025-01-02 20:39:50|187365.4|187235.4|187355.5|187225.5|187365.4|187235.4|187353.9|187223.9|7
1735850400000|2025-01-02 20:40:00|187354.4|187224.4|187347.2|187217.2|187354.4|187224.4|187346.5|187216.5|9
1735850410000|2025-01-02 20:40:10|187348.3|187218.3|187347.8|187217.8|187349.1|187219.1|187346.5|187216.5|8
1735850420000|2025-01-02 20:40:20|187347.6|187217.6|187347.9|187217.9|187353.8|187223.8|187347.6|187217.6|6
1735850430000|2025-01-02 20:40:30|187351.9|187221.9|187361.7|187231.7|187361.7|187231.7|187351.9|187221.9|3
1735850440000|2025-01-02 20:40:40|187361.4|187231.4|187357.1|187227.1|187361.7|187231.7|187354.6|187224.6|7
1735850450000|2025-01-02 20:40:50|187356.2|187226.2|187354.4|187224.4|187356.2|187226.2|187354.2|187224.2|8
1735850460000|2025-01-02 20:41:00|187354.2|187224.2|187353.2|187223.2|187355|187225|187352.2|187222.2|13
1735850470000|2025-01-02 20:41:10|187352.9|187222.9|187355.5|187225.5|187355.5|187225.5|187352.6|187222.6|7
1735850480000|2025-01-02 20:41:20|187356.5|187226.5|187364.8|187234.8|187364.8|187234.8|187356.5|187226.5|5
1735850490000|2025-01-02 20:41:30|187363.8|187233.8|187359.5|187229.5|187363.8|187233.8|187359.5|187229.5|3
1735850500000|2025-01-02 20:41:40|187358.9|187228.9|187355.5|187225.5|187359.6|187229.6|187355.5|187225.5|6
1735850510000|2025-01-02 20:41:50|187356.1|187226.1|187356.7|187226.7|187356.7|187226.7|187356.1|187226.1|2
1735850520000|2025-01-02 20:42:00|187355|187225|187359.6|187229.6|187359.6|187229.6|187354|187224|7
1735850530000|2025-01-02 20:42:10|187360.5|187230.5|187359.8|187229.8|187362.9|187232.9|187356.4|187226.4|10
1735850540000|2025-01-02 20:42:20|187356.2|187226.2|187357.1|187227.1|187357.1|187227.1|187356.2|187226.2|2
1735850550000|2025-01-02 20:42:30|187356.4|187226.4|187356|187226|187356.4|187226.4|187353.3|187223.3|7
1735850560000|2025-01-02 20:42:40|187355.2|187225.2|187355.2|187225.2|187355.2|187225.2|187355.2|187225.2|1
1735850570000|2025-01-02 20:42:50|187359.1|187229.1|187355.3|187225.3|187359.1|187229.1|187355.3|187225.3|2
1735850580000|2025-01-02 20:43:00|187354.5|187224.5|187354.3|187224.3|187354.5|187224.5|187353|187223|7
1735850590000|2025-01-02 20:43:10|187355.1|187225.1|187359.7|187229.7|187360.1|187230.1|187355.1|187225.1|4
1735850600000|2025-01-02 20:43:20|187360.4|187230.4|187360.4|187230.4|187360.4|187230.4|187360.4|187230.4|1
1735850620000|2025-01-02 20:43:40|187357.4|187227.4|187350.9|187220.9|187359|187229|187349.9|187219.9|4
1735850630000|2025-01-02 20:43:50|187352.5|187222.5|187356.2|187226.2|187356.2|187226.2|187352.5|187222.5|7
1735850640000|2025-01-02 20:44:00|187359.6|187229.6|187358.3|187228.3|187359.6|187229.6|187358.3|187228.3|3
1735850650000|2025-01-02 20:44:10|187353.7|187223.7|187357.5|187227.5|187357.5|187227.5|187352.4|187222.4|5
1735850660000|2025-01-02 20:44:20|187354|187224|187354|187224|187358.3|187228.3|187351.3|187221.3|8
1735850680000|2025-01-02 20:44:40|187353|187223|187353.5|187223.5|187353.5|187223.5|187351.8|187221.8|5
1735850690000|2025-01-02 20:44:50|187353.6|187223.6|187357.1|187227.1|187357.1|187227.1|187353.6|187223.6|3
1735850700000|2025-01-02 20:45:00|187359|187229|187360.6|187230.6|187360.6|187230.6|187359|187229|2
1735850710000|2025-01-02 20:45:10|187357|187227|187355.2|187225.2|187357|187227|187355.2|187225.2|3
1735850720000|2025-01-02 20:45:20|187355.9|187225.9|187354.1|187224.1|187355.9|187225.9|187354.1|187224.1|2
1735850730000|2025-01-02 20:45:30|187354.8|187224.8|187355.4|187225.4|187359.4|187229.4|187352.2|187222.2|8
1735850740000|2025-01-02 20:45:40|187359.1|187229.1|187355.2|187225.2|187359.1|187229.1|187355.2|187225.2|2
1735850750000|2025-01-02 20:45:50|187354.5|187224.5|187355.2|187225.2|187355.2|187225.2|187354.5|187224.5|2
1735850760000|2025-01-02 20:46:00|187354.3|187224.3|187354.9|187224.9|187354.9|187224.9|187353.8|187223.8|4
1735850770000|2025-01-02 20:46:10|187354|187224|187346.7|187216.7|187355.7|187225.7|187346.7|187216.7|4
1735850780000|2025-01-02 20:46:20|187347.4|187217.4|187347.4|187217.4|187347.4|187217.4|187347.4|187217.4|1
1735850790000|2025-01-02 20:46:30|187345.7|187215.7|187345|187215|187345.8|187215.8|187345|187215|4
1735850800000|2025-01-02 20:46:40|187345.4|187215.4|187349.9|187219.9|187350.9|187220.9|187345.2|187215.2|13
1735850810000|2025-01-02 20:46:50|187349.1|187219.1|187349.8|187219.8|187349.8|187219.8|187349.1|187219.1|2
1735850820000|2025-01-02 20:47:00|187351.1|187221.1|187353.1|187223.1|187353.1|187223.1|187349.7|187219.7|6
1735850830000|2025-01-02 20:47:10|187353.9|187223.9|187354|187224|187354|187224|187353.9|187223.9|2
1735850840000|2025-01-02 20:47:20|187355.9|187225.9|187355.6|187225.6|187356.6|187226.6|187355.6|187225.6|3
1735850850000|2025-01-02 20:47:30|187354.3|187224.3|187354.6|187224.6|187354.6|187224.6|187354.2|187224.2|3
1735850860000|2025-01-02 20:47:40|187353.8|187223.8|187351.7|187221.7|187353.8|187223.8|187351.7|187221.7|5
1735850870000|2025-01-02 20:47:50|187352.6|187222.6|187351.9|187221.9|187352.6|187222.6|187350.1|187220.1|4
1735850880000|2025-01-02 20:48:00|187354.4|187224.4|187350.5|187220.5|187354.4|187224.4|187348|187218|7
1735850890000|2025-01-02 20:48:10|187351|187221|187347|187217|187351|187221|187347|187217|6
1735850900000|2025-01-02 20:48:20|187344.1|187214.1|187342.8|187212.8|187344.1|187214.1|187340.4|187210.4|5
1735850910000|2025-01-02 20:48:30|187342|187212|187343.1|187213.1|187343.4|187213.4|187340.9|187210.9|8
1735850930000|2025-01-02 20:48:50|187344.6|187214.6|187347.7|187217.7|187347.7|187217.7|187344.6|187214.6|2
1735850940000|2025-01-02 20:49:00|187346.7|187216.7|187345|187215|187346.7|187216.7|187345|187215|6
1735850950000|2025-01-02 20:49:10|187346.5|187216.5|187336.9|187206.9|187346.5|187216.5|187336.4|187206.4|7
1735850960000|2025-01-02 20:49:20|187338.2|187208.2|187336.8|187206.8|187338.2|187208.2|187336.1|187206.1|4
1735850970000|2025-01-02 20:49:30|187337.1|187207.1|187337.1|187207.1|187337.1|187207.1|187337.1|187207.1|1
1735850980000|2025-01-02 20:49:40|187337.8|187207.8|187343.4|187213.4|187343.4|187213.4|187337.8|187207.8|6
1735850990000|2025-01-02 20:49:50|187345.1|187215.1|187346.1|187216.1|187346.4|187216.4|187344.1|187214.1|6
1735851000000|2025-01-02 20:50:00|187344.6|187214.6|187335.1|187205.1|187344.6|187214.6|187335.1|187205.1|10
1735851010000|2025-01-02 20:50:10|187334.4|187204.4|187336.2|187206.2|187342.2|187212.2|187333.8|187203.8|7
1735851040000|2025-01-02 20:50:40|187337.4|187207.4|187342.1|187212.1|187342.1|187212.1|187337.4|187207.4|7
1735851050000|2025-01-02 20:50:50|187344.2|187214.2|187344.2|187214.2|187344.2|187214.2|187344.2|187214.2|1
1735851060000|2025-01-02 20:51:00|187344.4|187214.4|187340.8|187210.8|187344.4|187214.4|187340.8|187210.8|4
1735851070000|2025-01-02 20:51:10|187337.2|187207.2|187342.8|187212.8|187342.8|187212.8|187337.2|187207.2|4
1735851080000|2025-01-02 20:51:20|187344.4|187214.4|187340.3|187210.3|187344.4|187214.4|187340.3|187210.3|7
1735851090000|2025-01-02 20:51:30|187341.8|187211.8|187340.7|187210.7|187342.1|187212.1|187340.7|187210.7|6
1735851100000|2025-01-02 20:51:40|187341.5|187211.5|187351.4|187221.4|187351.4|187221.4|187341.5|187211.5|7
1735851120000|2025-01-02 20:52:00|187352.3|187222.3|187350.1|187220.1|187354.6|187224.6|187348.1|187218.1|11
1735851130000|2025-01-02 20:52:10|187349.2|187219.2|187342.7|187212.7|187349.2|187219.2|187342.7|187212.7|5
1735851140000|2025-01-02 20:52:20|187344|187214|187341.9|187211.9|187344|187214|187341.2|187211.2|4
1735851150000|2025-01-02 20:52:30|187342.6|187212.6|187342.5|187212.5|187346.1|187216.1|187341.5|187211.5|6
1735851160000|2025-01-02 20:52:40|187343.8|187213.8|187341.6|187211.6|187343.8|187213.8|187341.6|187211.6|3
1735851170000|2025-01-02 20:52:50|187340.5|187210.5|187340.2|187210.2|187340.5|187210.5|187340.2|187210.2|2
1735851180000|2025-01-02 20:53:00|187340.8|187210.8|187339.2|187209.2|187341.8|187211.8|187339.2|187209.2|9
1735851190000|2025-01-02 20:53:10|187338.1|187208.1|187337.8|187207.8|187338.1|187208.1|187337.8|187207.8|2
1735851200000|2025-01-02 20:53:20|187334.3|187204.3|187336.1|187206.1|187339.2|187209.2|187333.1|187203.1|9
1735851210000|2025-01-02 20:53:30|187334.9|187204.9|187330|187200|187334.9|187204.9|187329.5|187199.5|4
1735851220000|2025-01-02 20:53:40|187331.3|187201.3|187334.2|187204.2|187337.1|187207.1|187330.8|187200.8|9
1735851230000|2025-01-02 20:53:50|187337.4|187207.4|187334.7|187204.7|187338.6|187208.6|187334.1|187204.1|5
1735851240000|2025-01-02 20:54:00|187347.2|187217.2|187345.7|187215.7|187347.2|187217.2|187342.4|187212.4|11
1735851250000|2025-01-02 20:54:10|187346.5|187216.5|187348.8|187218.8|187351.7|187221.7|187346.5|187216.5|7
1735851260000|2025-01-02 20:54:20|187348.6|187218.6|187348.5|187218.5|187349.8|187219.8|187348.5|187218.5|4
1735851270000|2025-01-02 20:54:30|187356.1|187226.1|187353.4|187223.4|187356.1|187226.1|187353.4|187223.4|4
1735851280000|2025-01-02 20:54:40|187352.3|187222.3|187357.2|187227.2|187357.2|187227.2|187350.6|187220.6|7
1735851290000|2025-01-02 20:54:50|187358.4|187228.4|187358.4|187228.4|187363.9|187233.9|187358.4|187228.4|9
1735851300000|2025-01-02 20:55:00|187357.3|187227.3|187363.5|187233.5|187365|187235|187357.3|187227.3|10
1735851310000|2025-01-02 20:55:10|187363.8|187233.8|187374.1|187244.1|187374.1|187244.1|187363.8|187233.8|6
1735851320000|2025-01-02 20:55:20|187372.6|187242.6|187369.1|187239.1|187372.6|187242.6|187367.4|187237.4|7
1735851330000|2025-01-02 20:55:30|187376.8|187246.8|187373|187243|187377.7|187247.7|187373|187243|6
1735851340000|2025-01-02 20:55:40|187372.7|187242.7|187374.6|187244.6|187379.2|187249.2|187371.7|187241.7|10
1735851350000|2025-01-02 20:55:50|187376.1|187246.1|187368.3|187238.3|187376.1|187246.1|187367.5|187237.5|21
1735851360000|2025-01-02 20:56:00|187369|187239|187377.2|187247.2|187377.2|187247.2|187369|187239|7
1735851370000|2025-01-02 20:56:10|187376.5|187246.5|187377.4|187247.4|187378.1|187248.1|187376.5|187246.5|16
1735851380000|2025-01-02 20:56:20|187376.9|187246.9|187359.1|187229.1|187376.9|187246.9|187356.3|187226.3|15
1735851390000|2025-01-02 20:56:30|187359|187229|187356.3|187226.3|187360.7|187230.7|187356.1|187226.1|15
1735851400000|2025-01-02 20:56:40|187357.2|187227.2|187366.5|187236.5|187370.4|187240.4|187357.2|187227.2|24
1735851410000|2025-01-02 20:56:50|187365.9|187235.9|187373.1|187243.1|187373.4|187243.4|187365.9|187235.9|25
1735851420000|2025-01-02 20:57:00|187372.8|187242.8|187372.4|187242.4|187374.5|187244.5|187371.1|187241.1|18
1735851430000|2025-01-02 20:57:10|187373.1|187243.1|187365.9|187235.9|187373.9|187243.9|187365.9|187235.9|30
1735851440000|2025-01-02 20:57:20|187367.4|187237.4|187371.7|187241.7|187372.4|187242.4|187367.4|187237.4|20
1735851450000|2025-01-02 20:57:30|187364.3|187234.3|187361.9|187231.9|187368.6|187238.6|187361.4|187231.4|17
1735851460000|2025-01-02 20:57:40|187361.2|187231.2|187323.6|187193.6|187367.7|187237.7|187321.7|187191.7|15
1735851470000|2025-01-02 20:57:50|187329|187199|187338.1|187208.1|187338.1|187208.1|187328.5|187198.5|8
1735851480000|2025-01-02 20:58:00|187339.1|187209.1|187339.9|187209.9|187340.2|187210.2|187339.1|187209.1|3
1735851490000|2025-01-02 20:58:10|187344.2|187214.2|187345.5|187215.5|187349.2|187219.2|187337.9|187207.9|16
1735851500000|2025-01-02 20:58:20|187346.8|187216.8|187347.6|187217.6|187347.9|187217.9|187346.4|187216.4|13
1735851510000|2025-01-02 20:58:30|187347.5|187217.5|187350.2|187220.2|187356.6|187226.6|187347.2|187217.2|13
1735851520000|2025-01-02 20:58:40|187349.4|187219.4|187349.6|187219.6|187350.8|187220.8|187348.8|187218.8|15
1735851530000|2025-01-02 20:58:50|187346.2|187216.2|187350.3|187220.3|187351.1|187221.1|187346.2|187216.2|14
1735851540000|2025-01-02 20:59:00|187349.4|187219.4|187351|187221|187352.2|187222.2|187349.4|187219.4|14
1735851550000|2025-01-02 20:59:10|187354.4|187224.4|187361.1|187231.1|187361.1|187231.1|187346.2|187216.2|21
1735851560000|2025-01-02 20:59:20|187357.6|187227.6|187355.8|187225.8|187360.6|187230.6|187355.1|187225.1|14
1735851570000|2025-01-02 20:59:30|187355.9|187225.9|187359.8|187229.8|187359.8|187229.8|187355.9|187225.9|13
1735851580000|2025-01-02 20:59:40|187360.2|187230.2|187358.2|187228.2|187360.2|187230.2|187357.5|187227.5|12
1735851590000|2025-01-02 20:59:50|187359.4|187229.4|187356.4|187226.4|187381.2|187231.3|187344.8|187176.4|29
1735851600000|2025-01-02 21:00:00|187347.1|187217.1|187343.1|187213.1|187350.5|187220.5|187341.2|187211.2|29
1735851610000|2025-01-02 21:00:10|187343.6|187213.6|187343.3|187213.3|187344.1|187214.1|187341.4|187211.4|22
1735851620000|2025-01-02 21:00:20|187341.4|187211.4|187334.2|187204.2|187341.4|187211.4|187334.2|187204.2|4
1735851630000|2025-01-02 21:00:30|187337.6|187207.6|187335|187205|187338|187208|187334.2|187204.2|5
1735851650000|2025-01-02 21:00:50|187334.5|187204.5|187333|187203|187334.5|187204.5|187333|187203|3
1735851660000|2025-01-02 21:01:00|187332|187202|187327.8|187197.8|187332|187202|187327.8|187197.8|6
1735851670000|2025-01-02 21:01:10|187328.6|187198.6|187330.7|187200.7|187331.4|187201.4|187328.6|187198.6|4
1735851680000|2025-01-02 21:01:20|187331.4|187201.4|187330.2|187200.2|187332.2|187202.2|187330.2|187200.2|7
1735851690000|2025-01-02 21:01:30|187330.7|187200.7|187330.3|187200.3|187331|187201|187330.3|187200.3|3
1735851700000|2025-01-02 21:01:40|187330|187200|187330.3|187200.3|187330.3|187200.3|187329.3|187199.3|4
1735851710000|2025-01-02 21:01:50|187331|187201|187334.1|187204.1|187334.1|187204.1|187331|187201|3
1735851720000|2025-01-02 21:02:00|187335.4|187205.4|187335.4|187205.4|187335.9|187205.9|187335.4|187205.4|3
1735851730000|2025-01-02 21:02:10|187335.9|187205.9|187335.9|187205.9|187335.9|187205.9|187335.9|187205.9|1
1735851740000|2025-01-02 21:02:20|187334.4|187204.4|187331.1|187201.1|187334.4|187204.4|187331.1|187201.1|3
1735851750000|2025-01-02 21:02:30|187331.4|187201.4|187334|187204|187334.2|187204.2|187331.4|187201.4|3
1735851760000|2025-01-02 21:02:40|187334.2|187204.2|187334.2|187204.2|187334.2|187204.2|187334.2|187204.2|1
1735851770000|2025-01-02 21:02:50|187335.4|187205.4|187335.9|187205.9|187335.9|187205.9|187335.4|187205.4|2
1735851780000|2025-01-02 21:03:00|187336|187206|187343.8|187213.8|187343.8|187213.8|187336|187206|4
1735851790000|2025-01-02 21:03:10|187344.1|187214.1|187342|187212|187346.1|187216.1|187340.9|187210.9|13
1735851800000|2025-01-02 21:03:20|187345.2|187215.2|187343.1|187213.1|187345.2|187215.2|187341.2|187211.2|7
1735851820000|2025-01-02 21:03:40|187342.8|187212.8|187338.1|187208.1|187342.8|187212.8|187338.1|187208.1|5
1735851830000|2025-01-02 21:03:50|187336.5|187206.5|187338.3|187208.3|187338.3|187208.3|187335.5|187205.5|7
1735851850000|2025-01-02 21:04:10|187339.3|187209.3|187339.3|187209.3|187339.3|187209.3|187339.3|187209.3|1
1735851860000|2025-01-02 21:04:20|187339|187209|187338.7|187208.7|187339|187209|187338.7|187208.7|2
1735851880000|2025-01-02 21:04:40|187340.1|187210.1|187340.1|187210.1|187340.1|187210.1|187340.1|187210.1|1
1735851890000|2025-01-02 21:04:50|187340|187210|187340.3|187210.3|187340.3|187210.3|187339.3|187209.3|3
1735851900000|2025-01-02 21:05:00|187339.4|187209.4|187340.4|187210.4|187340.4|187210.4|187339.4|187209.4|2
1735851910000|2025-01-02 21:05:10|187339.2|187209.2|187345.8|187215.8|187345.8|187215.8|187339.2|187209.2|4
1735851920000|2025-01-02 21:05:20|187346|187216|187341.9|187211.9|187346|187216|187340.5|187210.5|13
1735851930000|2025-01-02 21:05:30|187341.8|187211.8|187340.8|187210.8|187342.7|187212.7|187340.8|187210.8|10
1735851940000|2025-01-02 21:05:40|187341.5|187211.5|187344.4|187214.4|187347.8|187217.8|187341.1|187211.1|12
1735851950000|2025-01-02 21:05:50|187345|187215|187323.8|187193.8|187345|187215|187307.6|187177.6|7
1735851960000|2025-01-02 21:06:00|187324.5|187194.5|187328|187198|187331|187201|187324.5|187194.5|7
1735851970000|2025-01-02 21:06:10|187327.9|187197.9|187327.9|187197.9|187327.9|187197.9|187327.9|187197.9|1
1735851980000|2025-01-02 21:06:20|187327.8|187197.8|187328|187198|187328|187198|187327.8|187197.8|2
1735851990000|2025-01-02 21:06:30|187327.3|187197.3|187327.4|187197.4|187327.4|187197.4|187327.3|187197.3|2
1735852010000|2025-01-02 21:06:50|187327.9|187197.9|187329.1|187199.1|187329.4|187199.4|187327.9|187197.9|5
1735852020000|2025-01-02 21:07:00|187329.3|187199.3|187329.1|187199.1|187329.3|187199.3|187329.1|187199.1|2
1735852040000|2025-01-02 21:07:20|187330.1|187200.1|187330.1|187200.1|187330.1|187200.1|187330.1|187200.1|1
1735852050000|2025-01-02 21:07:30|187330.3|187200.3|187330.3|187200.3|187330.3|187200.3|187330.3|187200.3|1
1735852060000|2025-01-02 21:07:40|187330.7|187200.7|187330.7|187200.7|187330.7|187200.7|187330.7|187200.7|1
1735852070000|2025-01-02 21:07:50|187330.4|187200.4|187330.4|187200.4|187330.4|187200.4|187330.4|187200.4|1
1735852080000|2025-01-02 21:08:00|187334.2|187204.2|187331.6|187201.6|187334.2|187204.2|187331.6|187201.6|2
1735852110000|2025-01-02 21:08:30|187332.8|187202.8|187332|187202|187332.8|187202.8|187332|187202|2
1735852120000|2025-01-02 21:08:40|187332.8|187202.8|187331.7|187201.7|187332.8|187202.8|187331.7|187201.7|3
1735852130000|2025-01-02 21:08:50|187331.5|187201.5|187336|187206|187336|187206|187331.5|187201.5|4
1735852140000|2025-01-02 21:09:00|187332.5|187202.5|187332.6|187202.6|187332.6|187202.6|187332.5|187202.5|2
1735852150000|2025-01-02 21:09:10|187332.5|187202.5|187332.5|187202.5|187332.5|187202.5|187332.5|187202.5|1
1735852170000|2025-01-02 21:09:30|187330.8|187200.8|187330.8|187200.8|187330.8|187200.8|187330.8|187200.8|1
1735852180000|2025-01-02 21:09:40|187331.5|187201.5|187336.9|187206.9|187336.9|187206.9|187331.5|187201.5|2
1735852190000|2025-01-02 21:09:50|187335|187205|187334.9|187204.9|187335|187205|187334.9|187204.9|2
1735852220000|2025-01-02 21:10:20|187334.6|187204.6|187334.1|187204.1|187334.6|187204.6|187334.1|187204.1|2
1735852240000|2025-01-02 21:10:40|187333.7|187203.7|187333.7|187203.7|187333.7|187203.7|187333.7|187203.7|1
1735852250000|2025-01-02 21:10:50|187334.2|187204.2|187340.5|187210.5|187340.5|187210.5|187334.2|187204.2|3
1735852270000|2025-01-02 21:11:10|187340.6|187210.6|187340.6|187210.6|187340.6|187210.6|187340.6|187210.6|1
1735852280000|2025-01-02 21:11:20|187339.7|187209.7|187338.8|187208.8|187340.6|187210.6|187338.8|187208.8|6
1735852310000|2025-01-02 21:11:50|187339.1|187209.1|187337.8|187207.8|187339.1|187209.1|187337.8|187207.8|5
1735852320000|2025-01-02 21:12:00|187338.3|187208.3|187338.4|187208.4|187338.4|187208.4|187338.3|187208.3|2
1735852340000|2025-01-02 21:12:20|187337.9|187207.9|187337.1|187207.1|187337.9|187207.9|187337.1|187207.1|3
1735852350000|2025-01-02 21:12:30|187337.9|187207.9|187339.4|187209.4|187339.4|187209.4|187337.9|187207.9|2
1735852360000|2025-01-02 21:12:40|187339.9|187209.9|187339.4|187209.4|187339.9|187209.9|187339.4|187209.4|2
1735852370000|2025-01-02 21:12:50|187339|187209|187338.4|187208.4|187339|187209|187338.4|187208.4|3
1735852380000|2025-01-02 21:13:00|187337.7|187207.7|187337.7|187207.7|187337.7|187207.7|187337.7|187207.7|1
1735852390000|2025-01-02 21:13:10|187337|187207|187337|187207|187337|187207|187337|187207|1
1735852400000|2025-01-02 21:13:20|187336.4|187206.4|187336.5|187206.5|187338.1|187208.1|187336.4|187206.4|4
1735852410000|2025-01-02 21:13:30|187336.2|187206.2|187336.2|187206.2|187336.2|187206.2|187336.2|187206.2|1
1735852420000|2025-01-02 21:13:40|187336.7|187206.7|187336.7|187206.7|187336.7|187206.7|187336.7|187206.7|1
1735852430000|2025-01-02 21:13:50|187337.1|187207.1|187338|187208|187338|187208|187336.6|187206.6|3
1735852440000|2025-01-02 21:14:00|187338.4|187208.4|187343.7|187213.7|187344.2|187214.2|187337.9|187207.9|16
1735852450000|2025-01-02 21:14:10|187344|187214|187344.2|187214.2|187344.2|187214.2|187343.7|187213.7|3
1735852460000|2025-01-02 21:14:20|187345.5|187215.5|187345.2|187215.2|187345.5|187215.5|187344.7|187214.7|3
1735852470000|2025-01-02 21:14:30|187344.7|187214.7|187351|187221|187352.3|187222.3|187342.8|187212.8|4
1735852480000|2025-01-02 21:14:40|187350.2|187220.2|187349.4|187219.4|187350.2|187220.2|187349.4|187219.4|2
1735852490000|2025-01-02 21:14:50|187350.8|187220.8|187349.5|187219.5|187350.9|187220.9|187348.5|187218.5|12
1735852500000|2025-01-02 21:15:00|187354.6|187224.6|187354.4|187224.4|187355.1|187225.1|187354|187224|4
1735852510000|2025-01-02 21:15:10|187354.9|187224.9|187354.4|187224.4|187355|187225|187354.4|187224.4|5
1735852520000|2025-01-02 21:15:20|187355.1|187225.1|187355.2|187225.2|187355.2|187225.2|187354.7|187224.7|7
1735852530000|2025-01-02 21:15:30|187355|187225|187355.6|187225.6|187355.6|187225.6|187355|187225|2
1735852540000|2025-01-02 21:15:40|187355.2|187225.2|187354.9|187224.9|187355.2|187225.2|187354.9|187224.9|2
1735852550000|2025-01-02 21:15:50|187353.9|187223.9|187353.9|187223.9|187353.9|187223.9|187353.9|187223.9|1
1735852560000|2025-01-02 21:16:00|187354.1|187224.1|187354.1|187224.1|187354.1|187224.1|187354.1|187224.1|1
1735852570000|2025-01-02 21:16:10|187353.9|187223.9|187353.9|187223.9|187353.9|187223.9|187353.9|187223.9|1
1735852580000|2025-01-02 21:16:20|187353.7|187223.7|187353.9|187223.9|187353.9|187223.9|187353.7|187223.7|2
1735852590000|2025-01-02 21:16:30|187354.8|187224.8|187354.8|187224.8|187354.8|187224.8|187354.8|187224.8|1
1735852610000|2025-01-02 21:16:50|187353.8|187223.8|187353.6|187223.6|187353.8|187223.8|187353.6|187223.6|2
1735852620000|2025-01-02 21:17:00|187353|187223|187334.4|187204.4|187353|187223|187334.4|187204.4|6
1735852640000|2025-01-02 21:17:20|187335.2|187205.2|187336|187206|187336|187206|187335.2|187205.2|2
1735852650000|2025-01-02 21:17:30|187336.6|187206.6|187337.8|187207.8|187337.8|187207.8|187336.6|187206.6|2
1735852670000|2025-01-02 21:17:50|187336.5|187206.5|187336.5|187206.5|187336.5|187206.5|187336.5|187206.5|1
1735852700000|2025-01-02 21:18:20|187337.9|187207.9|187337.9|187207.9|187337.9|187207.9|187337.9|187207.9|1
1735852710000|2025-01-02 21:18:30|187337.3|187207.3|187337.3|187207.3|187337.3|187207.3|187337.3|187207.3|1
1735852730000|2025-01-02 21:18:50|187336.1|187206.1|187336.1|187206.1|187336.1|187206.1|187336.1|187206.1|1
1735852740000|2025-01-02 21:19:00|187335.6|187205.6|187335.6|187205.6|187335.6|187205.6|187335.6|187205.6|1
1735852770000|2025-01-02 21:19:30|187336.6|187206.6|187336.6|187206.6|187336.6|187206.6|187336.6|187206.6|1
1735852780000|2025-01-02 21:19:40|187335.6|187205.6|187335.6|187205.6|187335.6|187205.6|187335.6|187205.6|1
1735852790000|2025-01-02 21:19:50|187335.5|187205.5|187335.5|187205.5|187335.5|187205.5|187335.5|187205.5|1
1735852800000|2025-01-02 21:20:00|187335.6|187205.6|187343.5|187213.5|187348.5|187218.5|187335.6|187205.6|4
1735852810000|2025-01-02 21:20:10|187381.5|187180.5|187340.3|187210.3|187381.5|187215.5|187340.3|187180.5|7
1735852820000|2025-01-02 21:20:20|187342.1|187212.1|187343.3|187213.3|187345.1|187215.1|187336.4|187206.4|19
1735852830000|2025-01-02 21:20:30|187343.4|187213.4|187344|187214|187344|187214|187343.4|187213.4|2
1735852840000|2025-01-02 21:20:40|187343.8|187213.8|187338.7|187208.7|187343.8|187213.8|187338.7|187208.7|4
1735852850000|2025-01-02 21:20:50|187339.3|187209.3|187338.7|187208.7|187339.3|187209.3|187338.7|187208.7|2
1735852860000|2025-01-02 21:21:00|187338.6|187208.6|187338.6|187208.6|187338.6|187208.6|187338.6|187208.6|1
1735852870000|2025-01-02 21:21:10|187338.7|187208.7|187338.7|187208.7|187338.7|187208.7|187338.7|187208.7|1
1735852880000|2025-01-02 21:21:20|187339.8|187209.8|187338.6|187208.6|187339.8|187209.8|187338.6|187208.6|3
1735852890000|2025-01-02 21:21:30|187338.5|187208.5|187338.5|187208.5|187338.5|187208.5|187338.5|187208.5|1
1735852900000|2025-01-02 21:21:40|187338.6|187208.6|187336.6|187206.6|187338.6|187208.6|187336.6|187206.6|2
1735852910000|2025-01-02 21:21:50|187336.1|187206.1|187336.1|187206.1|187336.1|187206.1|187336.1|187206.1|1
1735852930000|2025-01-02 21:22:10|187336.2|187206.2|187337.8|187207.8|187337.8|187207.8|187336.2|187206.2|2
1735852950000|2025-01-02 21:22:30|187338.3|187208.3|187336.5|187206.5|187338.3|187208.3|187336.5|187206.5|2
1735852990000|2025-01-02 21:23:10|187338.3|187208.3|187338.3|187208.3|187338.3|187208.3|187338.3|187208.3|1
1735853000000|2025-01-02 21:23:20|187337.8|187207.8|187337.8|187207.8|187337.8|187207.8|187337.8|187207.8|1
1735853010000|2025-01-02 21:23:30|187337.1|187207.1|187331.5|187201.5|187337.1|187207.1|187327.4|187197.4|3
1735853040000|2025-01-02 21:24:00|187330.7|187200.7|187330.7|187200.7|187330.7|187200.7|187330.7|187200.7|1
1735853060000|2025-01-02 21:24:20|187331.1|187201.1|187331.1|187201.1|187331.1|187201.1|187331.1|187201.1|1
1735853100000|2025-01-02 21:25:00|187330.7|187200.7|187330.7|187200.7|187330.7|187200.7|187330.7|187200.7|1
1735853110000|2025-01-02 21:25:10|187329.5|187199.5|187329.5|187199.5|187329.5|187199.5|187329.5|187199.5|1
1735853120000|2025-01-02 21:25:20|187329.4|187199.4|187330.2|187200.2|187330.2|187200.2|187329.4|187199.4|2
1735853130000|2025-01-02 21:25:30|187330.3|187200.3|187330.3|187200.3|187330.3|187200.3|187330.3|187200.3|1
1735853150000|2025-01-02 21:25:50|187330.2|187200.2|187329.5|187199.5|187330.2|187200.2|187329.5|187199.5|2
1735853160000|2025-01-02 21:26:00|187328.2|187198.2|187330.2|187200.2|187330.2|187200.2|187328.2|187198.2|2
1735853170000|2025-01-02 21:26:10|187330.9|187200.9|187330.9|187200.9|187330.9|187200.9|187330.9|187200.9|1
1735853210000|2025-01-02 21:26:50|187330.2|187200.2|187330.5|187200.5|187330.5|187200.5|187330.2|187200.2|3
1735853230000|2025-01-02 21:27:10|187330.2|187200.2|187330.7|187200.7|187330.7|187200.7|187330.2|187200.2|2
1735853240000|2025-01-02 21:27:20|187327.6|187197.6|187327.6|187197.6|187327.6|187197.6|187327.6|187197.6|1
1735853250000|2025-01-02 21:27:30|187328.1|187198.1|187331.1|187201.1|187331.1|187201.1|187328.1|187198.1|2
1735853260000|2025-01-02 21:27:40|187330.8|187200.8|187330.8|187200.8|187330.8|187200.8|187330.8|187200.8|1
1735853270000|2025-01-02 21:27:50|187330.7|187200.7|187330.7|187200.7|187330.7|187200.7|187330.7|187200.7|1
1735853280000|2025-01-02 21:28:00|187331.3|187201.3|187331.3|187201.3|187331.3|187201.3|187331.3|187201.3|1
1735853310000|2025-01-02 21:28:30|187331.2|187201.2|187331.2|187201.2|187331.2|187201.2|187331.2|187201.2|1
1735853320000|2025-01-02 21:28:40|187330.6|187200.6|187330.1|187200.1|187330.6|187200.6|187329.6|187199.6|4
1735853340000|2025-01-02 21:29:00|187329.4|187199.4|187330.3|187200.3|187330.3|187200.3|187329.4|187199.4|2
1735853350000|2025-01-02 21:29:10|187330|187200|187316.8|187186.8|187330|187200|187316.4|187186.4|10
1735853360000|2025-01-02 21:29:20|187321.1|187191.1|187317.3|187187.3|187321.1|187191.1|187317.3|187187.3|3
1735853380000|2025-01-02 21:29:40|187318.1|187188.1|187319.5|187189.5|187319.5|187189.5|187318.1|187188.1|3
1735853390000|2025-01-02 21:29:50|187318.3|187188.3|187315.7|187185.7|187318.3|187188.3|187315.7|187185.7|2
1735853400000|2025-01-02 21:30:00|187305.6|187175.6|187304.8|187174.8|187305.8|187175.8|187304.6|187174.6|5
1735853420000|2025-01-02 21:30:20|187304.6|187174.6|187304.6|187174.6|187304.6|187174.6|187304.6|187174.6|1
1735853430000|2025-01-02 21:30:30|187340.7|187134.1|187340.7|187134.1|187340.7|187134.1|187340.7|187134.1|1
1735853450000|2025-01-02 21:30:50|187302.8|187172.8|187302.8|187172.8|187302.8|187172.8|187302.8|187172.8|1
1735853480000|2025-01-02 21:31:20|187340.7|187134.1|187340.7|187134.1|187340.7|187134.1|187340.7|187134.1|1
1735853500000|2025-01-02 21:31:40|187346.8|187139|187305.3|187175.3|187346.8|187175.3|187305.3|187138.3|3
1735853510000|2025-01-02 21:31:50|187306.1|187176.1|187306.1|187176.1|187306.1|187176.1|187306.1|187176.1|1
1735853540000|2025-01-02 21:32:20|187345.5|187139.6|187345.5|187139.6|187345.5|187139.6|187345.5|187139.6|1
1735853550000|2025-01-02 21:32:30|187347.4|187137.9|187347.4|187137.9|187347.4|187137.9|187347.4|187137.9|1
1735853560000|2025-01-02 21:32:40|187306|187176|187306|187176|187306|187176|187306|187176|1
1735853590000|2025-01-02 21:33:10|187347.4|187137.9|187347.4|187137.9|187347.4|187137.9|187347.4|187137.9|1
1735853610000|2025-01-02 21:33:30|187346|187139.3|187308.3|187178.3|187349.1|187178.3|187308.3|187139.3|3
1735853630000|2025-01-02 21:33:50|187308.1|187178.1|187304.9|187174.9|187308.1|187178.1|187304.9|187174.9|5
1735853640000|2025-01-02 21:34:00|187304.8|187174.8|187301.7|187171.7|187304.8|187174.8|187301.7|187171.7|3
1735853650000|2025-01-02 21:34:10|187338.3|187129.9|187333.1|187124.7|187338.3|187129.9|187332.9|187124.7|4
1735853660000|2025-01-02 21:34:20|187334.4|187125.7|187339.3|187124.4|187339.3|187125.7|187334.4|187124.4|5
1735853670000|2025-01-02 21:34:30|187340.6|187169.8|187299.8|187169.8|187340.6|187169.8|187299.8|187169.8|2
1735853690000|2025-01-02 21:34:50|187299.4|187169.4|187298.8|187168.8|187299.4|187169.4|187298.8|187168.8|2
1735853710000|2025-01-02 21:35:10|187337.3|187124.4|187337.3|187124.4|187337.3|187124.4|187337.3|187124.4|1
1735853720000|2025-01-02 21:35:20|187338.6|187124.9|187346.6|187137.3|187346.6|187137.3|187338.6|187124.9|3
1735853730000|2025-01-02 21:35:30|187305.8|187175.8|187305.8|187175.8|187305.8|187175.8|187305.8|187175.8|1
1735853760000|2025-01-02 21:36:00|187346.6|187137.3|187346.6|187137.3|187346.6|187137.3|187346.6|187137.3|1
1735853780000|2025-01-02 21:36:20|187306.1|187176.1|187306.1|187176.1|187306.1|187176.1|187306.1|187176.1|1
1735853800000|2025-01-02 21:36:40|187306.2|187176.2|187306.2|187176.2|187306.2|187176.2|187306.2|187176.2|1
1735853810000|2025-01-02 21:36:50|187305.8|187175.8|187304.6|187174.6|187305.8|187175.8|187304.6|187174.6|2
1735853830000|2025-01-02 21:37:10|187344.1|187135.9|187344.1|187135.9|187344.1|187135.9|187344.1|187135.9|1
1735853840000|2025-01-02 21:37:20|187343.1|187136.2|187337.3|187129.9|187343.1|187136.2|187337.1|187129.9|4
1735853860000|2025-01-02 21:37:40|187300.1|187170.1|187300.1|187170.1|187300.1|187170.1|187300.1|187170.1|1
1735853890000|2025-01-02 21:38:10|187301.3|187171.3|187339.3|187131.9|187339.3|187171.3|187301.3|187131.9|2
1735853910000|2025-01-02 21:38:30|187301.6|187171.6|187301.6|187171.6|187301.6|187171.6|187301.6|187171.6|1
1735853940000|2025-01-02 21:39:00|187339.3|187131.9|187339.3|187131.9|187339.3|187131.9|187339.3|187131.9|1
1735853950000|2025-01-02 21:39:10|187341.3|187133.9|187341.3|187133.9|187341.3|187133.9|187341.3|187133.9|1
1735853960000|2025-01-02 21:39:20|187342.6||187344.3||187344.3||187342.6||2
1735853970000|2025-01-02 21:39:30|187304|187174|187304|187174|187304|187174|187304|187174|1
1735853990000|2025-01-02 21:39:50|187304.4|187174.4|187304.4|187174.4|187304.4|187174.4|187304.4|187174.4|1
1735854000000|2025-01-02 21:40:00|187304.5|187174.5|187306.3|187176.3|187307.9|187177.9|187302.8|187172.8|15
1735854010000|2025-01-02 21:40:10|187306.2|187176.2|187306.3|187176.3|187306.3|187176.3|187306.2|187176.2|2
1735854020000|2025-01-02 21:40:20|187306.2|187176.2|187306.3|187176.3|187306.3|187176.3|187306.2|187176.2|2
1735854030000|2025-01-02 21:40:30|187360.3|187116.3|187359|187118.2|187360.3|187118.2|187359|187116.3|2
1735854040000|2025-01-02 21:40:40|187360.6|187116|187359.2|187118|187360.7|187118|187359.1|187115.9|4
1735854050000|2025-01-02 21:40:50|187307.5|187177.5|187307.1|187177.1|187307.5|187177.5|187307.1|187177.1|2
1735854060000|2025-01-02 21:41:00|187306.5|187176.5|187349|187131.5|187349|187176.5|187306.5|187131.5|5
1735854070000|2025-01-02 21:41:10|187350.1|187130.5|187350.1|187130.4|187350.1|187130.8|187349.7|187130.4|5
1735854080000|2025-01-02 21:41:20|187350.7|187129.8|187349.8|187134.2|187350.7|187134.2|187349.8|187129.8|5
1735854090000|2025-01-02 21:41:30|187350.1|187134.1|187361.5|187116.3|187361.5|187135.3|187348.9|187116.3|3
1735854100000|2025-01-02 21:41:40|187362.9|187114.9|187361.3|187116.4|187362.9|187116.4|187361.3|187114.9|2
1735854110000|2025-01-02 21:41:50|187359.2|187117.7|187339.8|187126.6|187359.2|187126.6|187339.2|187110.6|5
1735854120000|2025-01-02 21:42:00|187338.9|187126.3|187335.7|187122.1|187338.9|187126.3|187335.7|187122.1|3
1735854140000|2025-01-02 21:42:20|187336.1|187122|187349.4|187103.4|187349.4|187122|187336.1|187103.4|2
1735854150000|2025-01-02 21:42:30|187349.3|187103.5|187330|187119.8|187349.3|187126.5|187330|187103.5|6
1735854160000|2025-01-02 21:42:40|187330.4|187120.2|187334.3|187120.2|187334.3|187120.2|187330.4|187120.2|2
1735854170000|2025-01-02 21:42:50|187334.7||187334.7||187334.7||187334.7||1
1735854180000|2025-01-02 21:43:00|187335.9|187120.3|187347.2|187103.9|187347.2|187123.9|187335.9|187103.9|5
1735854200000|2025-01-02 21:43:20|187338.4|187125.9|187338.4|187125.9|187338.4|187125.9|187338.4|187125.9|1
1735854210000|2025-01-02 21:43:30|187296.1|187166.1|187296.1|187166.1|187296.1|187166.1|187296.1|187166.1|1
1735854220000|2025-01-02 21:43:40|187339|187124.4|187337.4|187126.1|187339|187126.3|187337|187124.4|3
1735854230000|2025-01-02 21:43:50|187337.9|187125.5|187349|187102.4|187349|187125.5|187337.9|187102.4|3
1735854240000|2025-01-02 21:44:00|187357.2|187110.6|187357.7|187110.5|187357.7|187110.6|187357.2|187110.5|2
1735854260000|2025-01-02 21:44:20|187357.6|187129.6|187344.5|187129.6|187357.6|187129.6|187344.5|187129.6|2
1735854270000|2025-01-02 21:44:30|187344.8||187344.8||187344.8||187344.8||1
1735854290000|2025-01-02 21:44:50|187346|187127.5|187360.2|187107.3|187360.2|187127.7|187346|187107.3|3
1735854300000|2025-01-02 21:45:00|187359.5|187108.4|187365.3|187114.2|187365.3|187129.8|187342.5|187108.4|9
1735854310000|2025-01-02 21:45:10|187365.8|187113.7|187365.8|187113.7|187365.8|187113.7|187365.8|187113.7|1
1735854320000|2025-01-02 21:45:20|187367.8|187122.8|187372.4|187122.3|187374.3|187122.8|187367.8|187120.2|4
1735854330000|2025-01-02 21:45:30|187371.8|187119.8|187371.8|187118.6|187371.8|187119.8|187371.8|187118.6|2
1735854340000|2025-01-02 21:45:40|187359.4|187110.2|187359.4|187109.7|187359.4|187110.4|187359|187109.7|3
1735854350000|2025-01-02 21:45:50|187360.8|187107.9|187360.8|187107.9|187360.8|187107.9|187360.8|187107.9|1
1735854360000|2025-01-02 21:46:00|187361.2|187108.4|187368.3|187114.4|187368.3|187114.6|187361.2|187108.4|4
1735854370000|2025-01-02 21:46:10|187367.6|187115.1|187371.5|187118.8|187371.5|187119.1|187367.6|187115.1|3
1735854390000|2025-01-02 21:46:30|187371.9|187118.3|187368.8|187116.5|187371.9|187118.7|187368.8|187116|4
1735854400000|2025-01-02 21:46:40|187380.7|187069.9|187359.1|187106.3|187380.7|187106.3|187359.1|187069.9|12
1735854410000|2025-01-02 21:46:50|187358.4|187106.9|187364.5|187108.8|187364.5|187108.8|187357.8|187106.9|5
1735854420000|2025-01-02 21:47:00|187365|187108.5|187365|187108.5|187365|187108.5|187365|187108.5|1
1735854430000|2025-01-02 21:47:10|187368.6|187109.6|187366.5|187112.5|187368.6|187112.5|187366.5|187109.6|2
1735854440000|2025-01-02 21:47:20|187362.3|187113.7|187368.9|187115.8|187368.9|187115.8|187362.3|187113.7|2
1735854450000|2025-01-02 21:47:30|187369.1|187114.8|187369.8|187114.5|187369.8|187114.8|187369.1|187114.5|2
1735854460000|2025-01-02 21:47:40|187372.7|187113.3|187372.3|187112.3|187373.3|187114.3|187371.5|187112.1|8
1735854470000|2025-01-02 21:47:50|187375|187114.6|187375.4|187114.8|187375.4|187115.3|187374.1|187113.9|4
1735854480000|2025-01-02 21:48:00|187375.9|187113.4|187379.1|187110.8|187379.1|187114.4|187375.3|187110|7
1735854490000|2025-01-02 21:48:10|187378.5|187110|187379.2|187110.8|187379.2|187111|187378.3|187110|3
1735854500000|2025-01-02 21:48:20|187378.4|187111.5|187308.3|187178.3|187379.1|187178.3|187308.3|187104.7|5
1735854510000|2025-01-02 21:48:30|187377.9|187111.9|187378.3|187111.7|187378.4|187111.9|187377.9|187110.9|3
1735854520000|2025-01-02 21:48:40|187378.4|187111.8|187378.4|187111.8|187378.4|187111.8|187378.4|187111.8|1
1735854530000|2025-01-02 21:48:50|187377|187112.8|187369.1|187102.8|187377|187112.8|187368|187102.8|5
1735854540000|2025-01-02 21:49:00|187369.7|187102.4|187376.7|187113|187376.7|187115.6|187369.7|187102.4|5
1735854550000|2025-01-02 21:49:10|187378.4|187113.8|187378.4|187113.8|187378.4|187113.8|187378.4|187113.8|1
1735854570000|2025-01-02 21:49:30|187379|187113.4|187378.3|187112.9|187379|187113.4|187378.3|187112.9|2
1735854580000|2025-01-02 21:49:40|187378.4|187113.6|187378.8|187110.9|187379.6|187114.3|187378.3|187110.9|5
1735854590000|2025-01-02 21:49:50|187379.6|187109|187377.5|187115.7|187379.6|187115.8|187376.4|187109|6
1735854600000|2025-01-02 21:50:00|187380.4|187112.2|187380.5|187112|187380.5|187186.3|187308.4|187112|5
1735854610000|2025-01-02 21:50:10|187379.6|187112.4|187379.6|187112.4|187379.6|187112.4|187379.6|187112.4|1
1735854620000|2025-01-02 21:50:20|187381.4|187113.7|187387.1|187116.9|187387.1|187117.4|187381.4|187113.7|3
1735854630000|2025-01-02 21:50:30|187388.6|187117.4|187428.6|187089.4|187430|187117.4|187388.6|187085.4|5
1735854640000|2025-01-02 21:50:40|187400.6|187112.8|187392.8|187120.9|187400.6|187120.9|187392.8|187110.1|6
1735854650000|2025-01-02 21:50:50|187392.2|187122.2|187389.3|187121.5|187392.2|187122.2|187389.3|187121.5|2
1735854660000|2025-01-02 21:51:00|187386.6|187122.2|187386.6|187122.2|187386.6|187122.2|187386.6|187122.2|1
1735854680000|2025-01-02 21:51:20|187386.5|187122.3|187377.8|187116.6|187388.4|187122.6|187377.8|187116.6|4
1735854690000|2025-01-02 21:51:30|187377.7|187114|187378.5|187115.3|187384.6|187121.4|187377.7|187114|4
1735854700000|2025-01-02 21:51:40||187112.8||187112.8||187112.8||187112.8|1
1735854710000|2025-01-02 21:51:50|187381|187116.8|187381|187116.9|187381|187116.9|187381|187116.8|2
1735854720000|2025-01-02 21:52:00|187376.4|187116.1|187376.4|187112.7|187376.4|187116.1|187376.4|187112.7|3
1735854730000|2025-01-02 21:52:10|187376.3|187112.8|187373|187110.1|187377.6|187112.8|187373|187110.1|5
1735854740000|2025-01-02 21:52:20|187372.9|187112.4|187374.9|187112.4|187374.9|187112.4|187372.9|187112.4|2
1735854750000|2025-01-02 21:52:30|187376.9|187116.9|187378.8|187116.5|187378.8|187116.9|187376.8|187116.5|4
1735854760000|2025-01-02 21:52:40|187375.9|187115|187378.8|187115.5|187378.8|187115.5|187375.9|187111.5|3
1735854770000|2025-01-02 21:52:50|187378.7|187115.7|187378.7|187115.7|187378.7|187115.7|187378.7|187115.7|1
1735854780000|2025-01-02 21:53:00|187378.1|187114.5|187381.7|187119.8|187387.8|187125.8|187378.1|187114.5|6
1735854790000|2025-01-02 21:53:10|187383.7|187118.7|187379.7|187118.7|187383.7|187118.7|187379.7|187118.7|2
1735854800000|2025-01-02 21:53:20||187118.8||187118.8||187118.8||187118.8|1
1735854810000|2025-01-02 21:53:30|187379.3|187118.6|187379.3|187118.6|187379.3|187118.6|187379.3|187118.6|1
1735854830000|2025-01-02 21:53:50||187118.7||187116||187118.7||187116|2
1735854840000|2025-01-02 21:54:00|187379.6|187116.8|187379.6|187116.8|187379.6|187116.8|187379.6|187116.8|1
1735854850000|2025-01-02 21:54:10||187116.9||187116.9||187116.9||187116.9|1
1735854860000|2025-01-02 21:54:20|187380.1||187380.1||187380.1||187380.1||1
1735854870000|2025-01-02 21:54:30|187379.9|187116.1|187379.9|187116.1|187379.9|187116.1|187379.9|187116.1|1
1735854880000|2025-01-02 21:54:40|187383.2|187120.8|187385.2|187120.8|187385.2|187120.8|187383.2|187120.8|2
1735854890000|2025-01-02 21:54:50|187384|187120.4|187376.1|187112.4|187384|187120.4|187376.1|187112.4|2
1735854900000|2025-01-02 21:55:00|187375.3|187113.2|187375.3|187113.2|187375.3|187113.2|187375.3|187113.2|1
1735854910000|2025-01-02 21:55:10|187376.3|187113.7|187376.3|187113.7|187376.3|187113.7|187376.3|187113.7|1
1735854920000|2025-01-02 21:55:20|187376.2|187113.8|187368.4|187123.6|187376.2|187123.6|187368.4|187113.8|2
1735854950000|2025-01-02 21:55:50|187378.1|187133.4|187368.3|187123.7|187378.1|187133.4|187368.3|187123.6|3
1735854980000|2025-01-02 21:56:20|187374.6|187112.1|187374.6|187112.1|187374.6|187112.1|187374.6|187112.1|1
1735854990000|2025-01-02 21:56:30|187374.5|187112.2|187374.5|187112.2|187374.5|187112.2|187374.5|187112.2|1
1735855000000|2025-01-02 21:56:40|187369.8|187108.2|187365.5|187119.7|187369.8|187121.3|187365.5|187108.2|4
1735855010000|2025-01-02 21:56:50|187365.4|187119.8|187365.4|187119.8|187365.4|187119.8|187365.4|187119.8|1
1735855020000|2025-01-02 21:57:00|187399.2|187082.3|187401.2|187087.3|187401.2|187087.3|187399.2|187082.3|2
1735855040000|2025-01-02 21:57:20|187401.7||187401.7||187401.7||187401.7||1
1735855060000|2025-01-02 21:57:40|187304|187174|187373|187109.6|187373|187174|187304|187109.6|3
1735855070000|2025-01-02 21:57:50|187371|187109.7|187371|187107.7|187371|187111|187371|187106.3|5
1735855080000|2025-01-02 21:58:00|187400.1|187083.8|187400.1|187083.8|187400.1|187083.8|187400.1|187083.8|1
1735855090000|2025-01-02 21:58:10|187400.7|187083.9|187400.6|187083.9|187400.7|187083.9|187400.6|187083.9|2
1735855110000|2025-01-02 21:58:30|187402.1|187111.7|187379.6|187116.4|187402.1|187116.4|187377|187111.7|3
1735855130000|2025-01-02 21:58:50|187382.3|187091.9|187408.6|187088.9|187408.6|187091.9|187382.3|187088.9|3
1735855140000|2025-01-02 21:59:00|187402.6|187086.4|187405.1|187086.4|187405.1|187086.4|187402.6|187086.4|2
1735855150000|2025-01-02 21:59:10|187407.1|187089.9|187407.1|187089.9|187407.1|187089.9|187407.1|187089.9|1
1735855160000|2025-01-02 21:59:20|187407|187090|187378.9|187109.8|187407|187115.8|187378.9|187090|4
1735855170000|2025-01-02 21:59:30|187418.7|187076.7|187420.5|187078.5|187420.6|187078.6|187418.7|187076.7|4
1735855180000|2025-01-02 21:59:40|187421.2|187079.2|187421|187079|187422.6|187080.6|187421|187079|4
1735855190000|2025-01-02 21:59:50|187415.3|187073.3|187450.9|187108.9|187521|187179|187415.3|187073.3|15
1735855230000|2025-01-02 22:00:30|187529.4|187187.4|187529.4|187187.4|187529.4|187187.4|187529.4|187187.4|1
1735855500000|2025-01-02 22:05:00|187671|187329|187671|187329|187671|187329|187671|187329|1
1735856260000|2025-01-02 22:17:40|187670.8|187328.8|187670.8|187328.8|187670.8|187328.8|187670.8|187328.8|1
1735856290000|2025-01-02 22:18:10|187658.5|187316.5|187658.5|187316.5|187658.5|187316.5|187658.5|187316.5|1
1735857140000|2025-01-02 22:32:20|187652.2|187310.2|187652.2|187310.2|187652.2|187310.2|187652.2|187310.2|1
1735857170000|2025-01-02 22:32:50|187646|187304|187646|187304|187646|187304|187646|187304|1
1735858800000|2025-01-02 23:00:00|187630.9|187288.9|187630.9|187288.9|187630.9|187288.9|187630.9|187288.9|1
1735858810000|2025-01-02 23:00:10|187628.2|187286.2|187634.3|187292.3|187634.3|187292.3|187628.2|187286.2|5
1735858820000|2025-01-02 23:00:20|187635.2|187293.2|187634.9|187292.9|187639.5|187297.5|187634.9|187292.9|8
1735858830000|2025-01-02 23:00:30|187634.5|187292.5|187634.9|187292.9|187634.9|187292.9|187634.5|187292.5|2
1735858840000|2025-01-02 23:00:40|187626.5|187284.5|187626.5|187284.5|187626.5|187284.5|187626.5|187284.5|1
1735858850000|2025-01-02 23:00:50|187637|187295|187637|187295|187637|187295|187637|187295|1
1735858860000|2025-01-02 23:01:00|187631.1|187289.1|187626.3|187284.3|187631.6|187289.6|187626.3|187284.3|4
1735858870000|2025-01-02 23:01:10|187626.6|187284.6|187635.6|187293.6|187635.6|187293.6|187626.6|187284.6|2
1735858890000|2025-01-02 23:01:30|187627.9|187285.9|187626.9|187284.9|187635.6|187293.6|187626.9|187284.9|4
1735858910000|2025-01-02 23:01:50|187635.4|187293.4|187635.4|187293.4|187635.4|187293.4|187635.4|187293.4|1
1735858930000|2025-01-02 23:02:10|187635.7|187293.7|187644.8|187302.8|187649.8|187307.8|187635.7|187293.7|4
1735858940000|2025-01-02 23:02:20|187659.3|187317.3|187663.9|187321.9|187663.9|187321.9|187659.3|187317.3|3
1735858950000|2025-01-02 23:02:30|187661.7|187319.7|187658.2|187316.2|187663.9|187321.9|187658.2|187316.2|7
1735858960000|2025-01-02 23:02:40|187657.2|187315.2|187657.8|187315.8|187658.2|187316.2|187656.3|187314.3|6
1735858970000|2025-01-02 23:02:50|187657.6|187315.6|187654.5|187312.5|187657.6|187315.6|187654.2|187312.2|10
1735859040000|2025-01-02 23:04:00|187648|187306|187647.2|187305.2|187648|187306|187647.2|187305.2|2
1735859130000|2025-01-02 23:05:30|187655|187313|187653.5|187311.5|187655|187313|187653.5|187311.5|2
1735859140000|2025-01-02 23:05:40|187655|187313|187654|187312|187655|187313|187653.4|187311.4|10
1735859150000|2025-01-02 23:05:50|187655|187313|187658.8|187316.8|187658.8|187316.8|187651.8|187309.8|4
1735859160000|2025-01-02 23:06:00|187659.7|187317.7|187659.7|187317.7|187659.7|187317.7|187655.5|187313.5|3
1735859170000|2025-01-02 23:06:10|187658.8|187316.8|187658.8|187316.8|187658.8|187316.8|187654.7|187312.7|3
1735859190000|2025-01-02 23:06:30|187655|187313|187655|187313|187655|187313|187652.5|187310.5|3
1735859200000|2025-01-02 23:06:40|187652.5|187310.5|187652.4|187310.4|187652.5|187310.5|187652.4|187310.4|2
1735859210000|2025-01-02 23:06:50|187658.8|187316.8|187658.8|187316.8|187658.8|187316.8|187658.8|187316.8|1
1735859220000|2025-01-02 23:07:00|187654|187312|187652|187310|187655.4|187313.4|187652|187310|3
1735859230000|2025-01-02 23:07:10|187658.8|187316.8|187655|187313|187658.8|187316.8|187655|187313|2
1735859240000|2025-01-02 23:07:20|187652.7|187310.7|187652.6|187310.6|187652.7|187310.7|187652.6|187310.6|2
1735859250000|2025-01-02 23:07:30|187655|187313|187652.7|187310.7|187655|187313|187652.7|187310.7|2
1735859260000|2025-01-02 23:07:40|187655|187313|187655|187313|187655|187313|187655|187313|1
1735859270000|2025-01-02 23:07:50|187658.8|187316.8|187658.8|187316.8|187658.8|187316.8|187658.8|187316.8|1
1735859280000|2025-01-02 23:08:00|187655.2|187313.2|187654.9|187312.9|187655.2|187313.2|187654.9|187312.9|2
1735859290000|2025-01-02 23:08:10|187659|187317|187655.3|187313.3|187659|187317|187655.1|187313.1|3
1735859310000|2025-01-02 23:08:30|187652.7|187310.7|187655.3|187313.3|187655.3|187313.3|187652|187310|4
1735859320000|2025-01-02 23:08:40|187659.4|187317.4|187656.4|187314.4|187659.4|187317.4|187656.4|187314.4|2
1735859330000|2025-01-02 23:08:50|187659.4|187317.4|187659.4|187317.4|187659.4|187317.4|187655.7|187313.7|3
1735859340000|2025-01-02 23:09:00|187656.2|187314.2|187655.3|187313.3|187659.4|187317.4|187655.3|187313.3|3
1735859370000|2025-01-02 23:09:30|187653.7|187311.7|187656.7|187314.7|187656.7|187314.7|187652.7|187310.7|6
1735859380000|2025-01-02 23:09:40|187656.5|187314.5|187656.5|187314.5|187656.5|187314.5|187656.5|187314.5|1
1735859390000|2025-01-02 23:09:50|187659.4|187317.4|187659.4|187317.4|187659.4|187317.4|187655.2|187313.2|3
1735859400000|2025-01-02 23:10:00|187659|187317|187659|187317|187659|187317|187659|187317|1
1735859410000|2025-01-02 23:10:10|187654.8|187312.8|187655.3|187313.3|187655.3|187313.3|187654.8|187312.8|2
1735859420000|2025-01-02 23:10:20|187653.2|187311.2|187653.2|187311.2|187653.2|187311.2|187653.2|187311.2|1
1735859430000|2025-01-02 23:10:30|187655.8|187313.8|187655.8|187313.8|187655.8|187313.8|187655.8|187313.8|1
1735859440000|2025-01-02 23:10:40|187654.8|187312.8|187659.4|187317.4|187659.4|187317.4|187654.8|187312.8|2
1735859450000|2025-01-02 23:10:50|187655.3|187313.3|187655.3|187313.3|187655.3|187313.3|187655.3|187313.3|1
1735859480000|2025-01-02 23:11:20|187653.2|187311.2|187653|187311|187653.2|187311.2|187653|187311|2
1735859490000|2025-01-02 23:11:30|187655.5|187313.5|187655.5|187313.5|187655.5|187313.5|187655.5|187313.5|1
1735859500000|2025-01-02 23:11:40|187659.4|187317.4|187659.4|187317.4|187659.4|187317.4|187659.4|187317.4|1
1735859520000|2025-01-02 23:12:00|187653.2|187311.2|187653.2|187311.2|187653.2|187311.2|187651.9|187309.9|3
1735859530000|2025-01-02 23:12:10|187651.9|187309.9|187653.2|187311.2|187653.2|187311.2|187651.9|187309.9|6
1735859540000|2025-01-02 23:12:20|187656|187314|187656|187314|187656|187314|187654.7|187312.7|3
1735859550000|2025-01-02 23:12:30|187653.2|187311.2|187648|187306|187655.9|187313.9|187646.5|187304.5|7
1735859560000|2025-01-02 23:12:40|187646.7|187304.7|187646.7|187304.7|187646.7|187304.7|187646.7|187304.7|1
1735859570000|2025-01-02 23:12:50|187646.1|187304.1|187646.1|187304.1|187646.1|187304.1|187646.1|187304.1|1
1735859580000|2025-01-02 23:13:00|187645.6|187303.6|187645.6|187303.6|187645.6|187303.6|187645.6|187303.6|1
1735859590000|2025-01-02 23:13:10|187640.2|187298.2|187640.2|187298.2|187640.2|187298.2|187640.2|187298.2|1
1735859600000|2025-01-02 23:13:20|187636.2|187294.2|187636.7|187294.7|187636.7|187294.7|187636.2|187294.2|2
1735859610000|2025-01-02 23:13:30|187637|187295|187637|187295|187637|187295|187637|187295|1
1735859620000|2025-01-02 23:13:40|187640.5|187298.5|187640.5|187298.5|187640.5|187298.5|187640.5|187298.5|1
1735859640000|2025-01-02 23:14:00|187640.4|187298.4|187640.4|187298.4|187640.4|187298.4|187640.4|187298.4|1
1735859650000|2025-01-02 23:14:10|187640.1|187298.1|187636.2|187294.2|187640.1|187298.1|187636.2|187294.2|2
1735859660000|2025-01-02 23:14:20|187636.7|187294.7|187636.7|187294.7|187636.7|187294.7|187636.7|187294.7|1
1735859670000|2025-01-02 23:14:30|187640.4|187298.4|187640.4|187298.4|187640.4|187298.4|187640.4|187298.4|1
1735859690000|2025-01-02 23:14:50|187640.8|187298.8|187640.2|187298.2|187640.8|187298.8|187640.2|187298.2|2
1735859710000|2025-01-02 23:15:10|187636.9|187294.9|187636.7|187294.7|187636.9|187294.9|187636.7|187294.7|2
1735859720000|2025-01-02 23:15:20|187636.9|187294.9|187636.9|187294.9|187636.9|187294.9|187636.9|187294.9|1
1735859730000|2025-01-02 23:15:30|187640.1|187298.1|187640|187298|187640.1|187298.1|187640|187298|2
1735859740000|2025-01-02 23:15:40|187640.2|187298.2|187640.5|187298.5|187640.5|187298.5|187640.2|187298.2|2
1735859760000|2025-01-02 23:16:00|187636.8|187294.8|187636.8|187294.8|187636.8|187294.8|187636.8|187294.8|1
1735859780000|2025-01-02 23:16:20|187636.4|187294.4|187640.2|187298.2|187640.2|187298.2|187636.4|187294.4|2
1735859800000|2025-01-02 23:16:40|187640.4|187298.4|187640.4|187298.4|187640.4|187298.4|187640.4|187298.4|1
1735859810000|2025-01-02 23:16:50|187640.3|187298.3|187640.3|187298.3|187640.3|187298.3|187640.3|187298.3|1
1735859820000|2025-01-02 23:17:00|187636.5|187294.5|187636.5|187294.5|187636.5|187294.5|187636.5|187294.5|1
1735859850000|2025-01-02 23:17:30|187640.1|187298.1|187640.1|187298.1|187640.1|187298.1|187640.1|187298.1|1
1735859860000|2025-01-02 23:17:40|187640.3|187298.3|187640.3|187298.3|187640.3|187298.3|187640.3|187298.3|1
1735859870000|2025-01-02 23:17:50|187636.9|187294.9|187636.9|187294.9|187636.9|187294.9|187636.9|187294.9|1
1735859890000|2025-01-02 23:18:10|187637|187295|187637|187295|187637|187295|187637|187295|1
1735859900000|2025-01-02 23:18:20|187642|187300|187642|187300|187642|187300|187642|187300|1
1735859910000|2025-01-02 23:18:30|187641.5|187299.5|187641.5|187299.5|187641.5|187299.5|187641.5|187299.5|1
1735859930000|2025-01-02 23:18:50|187642.4|187300.4|187642.4|187300.4|187642.4|187300.4|187642.4|187300.4|1
1735859950000|2025-01-02 23:19:10|187642.6|187300.6|187642.6|187300.6|187642.6|187300.6|187642.6|187300.6|1
1735859960000|2025-01-02 23:19:20|187648|187306|187642.7|187300.7|187648|187306|187642.7|187300.7|2
1735859980000|2025-01-02 23:19:40|187642.5|187300.5|187642.5|187300.5|187642.5|187300.5|187642.5|187300.5|1
1735860000000|2025-01-02 23:20:00|187653|187311|187648|187306|187653|187311|187648|187306|2
1735860010000|2025-01-02 23:20:10|187642.9|187300.9|187642.9|187300.9|187643.1|187301.1|187642.9|187300.9|3
1735860040000|2025-01-02 23:20:40|187642.5|187300.5|187642.5|187300.5|187642.5|187300.5|187642.5|187300.5|1
1735860050000|2025-01-02 23:20:50|187642.9|187300.9|187642.3|187300.3|187643.2|187301.2|187642.3|187300.3|3
1735860060000|2025-01-02 23:21:00|187642.7|187300.7|187643|187301|187643|187301|187642.7|187300.7|3
1735860070000|2025-01-02 23:21:10|187642.9|187300.9|187642.6|187300.6|187642.9|187300.9|187642.6|187300.6|2
1735860080000|2025-01-02 23:21:20|187642.8|187300.8|187642.8|187300.8|187642.8|187300.8|187642.8|187300.8|1
1735860100000|2025-01-02 23:21:40|187642.7|187300.7|187642.2|187300.2|187642.7|187300.7|187642.2|187300.2|2
1735860110000|2025-01-02 23:21:50|187642.5|187300.5|187642.5|187300.5|187642.5|187300.5|187642.5|187300.5|1
1735860120000|2025-01-02 23:22:00|187642.6|187300.6|187642.4|187300.4|187642.6|187300.6|187642.4|187300.4|2
1735860150000|2025-01-02 23:22:30|187642|187300|187642.5|187300.5|187642.5|187300.5|187642|187300|2
1735860160000|2025-01-02 23:22:40|187642.9|187300.9|187642.5|187300.5|187642.9|187300.9|187642.5|187300.5|2
1735860170000|2025-01-02 23:22:50|187642.7|187300.7|187642.7|187300.7|187642.7|187300.7|187642.7|187300.7|1
1735860200000|2025-01-02 23:23:20|187648|187306|187648|187306|187648|187306|187648|187306|1
1735860210000|2025-01-02 23:23:30|187653|187311|187653|187311|187653|187311|187653|187311|1
1735860220000|2025-01-02 23:23:40|187648|187306|187648|187306|187648|187306|187648|187306|1
1735860230000|2025-01-02 23:23:50|187642.4|187300.4|187642.4|187300.4|187642.4|187300.4|187642.4|187300.4|1
1735860250000|2025-01-02 23:24:10|187642.9|187300.9|187642.7|187300.7|187642.9|187300.9|187642.7|187300.7|2
1735860260000|2025-01-02 23:24:20|187643|187301|187643|187301|187643|187301|187643|187301|1
1735860280000|2025-01-02 23:24:40|187643.4|187301.4|187643.2|187301.2|187643.4|187301.4|187643.2|187301.2|2
1735860290000|2025-01-02 23:24:50|187642.9|187300.9|187643.2|187301.2|187643.2|187301.2|187642.9|187300.9|2
1735860300000|2025-01-02 23:25:00|187644|187302|187596.1|187254.1|187644|187302|187595.9|187253.9|4
1735860310000|2025-01-02 23:25:10|187645.2|187303.2|187645.2|187303.2|187645.2|187303.2|187645.2|187303.2|1
1735860320000|2025-01-02 23:25:20|187647.4|187305.4|187647.2|187305.2|187647.4|187305.4|187646.8|187304.8|3
1735860330000|2025-01-02 23:25:30|187647|187305|187596.2|187254.2|187647|187305|187596.2|187254.2|3
1735860340000|2025-01-02 23:25:40|187645.3|187303.3|187645|187303|187645.3|187303.3|187645|187303|2
1735860350000|2025-01-02 23:25:50|187595.7|187253.7|187595.7|187253.7|187595.7|187253.7|187595.7|187253.7|1
1735860360000|2025-01-02 23:26:00|187646.4|187304.4|187646.4|187304.4|187646.4|187304.4|187646.4|187304.4|1
1735860380000|2025-01-02 23:26:20|187646.8|187304.8|187646.8|187304.8|187646.8|187304.8|187646.8|187304.8|1
1735860390000|2025-01-02 23:26:30|187645.3|187303.3|187645.3|187303.3|187645.3|187303.3|187645.3|187303.3|1
1735860400000|2025-01-02 23:26:40|187644.9|187302.9|187645.4|187303.4|187645.4|187303.4|187644.9|187302.9|2
1735860420000|2025-01-02 23:27:00|187645.1|187303.1|187646.2|187304.2|187646.5|187304.5|187645.1|187303.1|3
1735860440000|2025-01-02 23:27:20|187644.9|187302.9|187644.9|187302.9|187644.9|187302.9|187644.9|187302.9|1
1735860450000|2025-01-02 23:27:30|187644.8|187302.8|187644.8|187302.8|187644.8|187302.8|187644.8|187302.8|1
1735860480000|2025-01-02 23:28:00|187646|187304|187646|187304|187646|187304|187646|187304|1
1735860490000|2025-01-02 23:28:10|187646.5|187304.5|187646.5|187304.5|187646.5|187304.5|187646.5|187304.5|1
1735860500000|2025-01-02 23:28:20|187646|187304|187644.8|187302.8|187646|187304|187644.8|187302.8|2
1735860510000|2025-01-02 23:28:30|187645|187303|187645|187303|187645|187303|187645|187303|1
1735860520000|2025-01-02 23:28:40|187645.4|187303.4|187645.4|187303.4|187645.4|187303.4|187645.4|187303.4|1
1735860530000|2025-01-02 23:28:50|187646.2|187304.2|187646.2|187304.2|187646.2|187304.2|187646.2|187304.2|1
1735860550000|2025-01-02 23:29:10|187644.9|187302.9|187644.9|187302.9|187644.9|187302.9|187644.9|187302.9|1
1735860560000|2025-01-02 23:29:20|187649.9|187307.9|187649.9|187307.9|187649.9|187307.9|187649.9|187307.9|1
1735860580000|2025-01-02 23:29:40|187645.1|187303.1|187646.2|187304.2|187646.2|187304.2|187645.1|187303.1|2
1735860590000|2025-01-02 23:29:50|187646.5|187304.5|187646.5|187304.5|187646.5|187304.5|187646.5|187304.5|1
1735860610000|2025-01-02 23:30:10|187646.9|187304.9|187645.3|187303.3|187646.9|187304.9|187645.3|187303.3|2
1735860620000|2025-01-02 23:30:20|187645|187303|187645|187303|187645|187303|187645|187303|1
1735860630000|2025-01-02 23:30:30|187642.6|187300.6|187642.6|187300.6|187642.6|187300.6|187642.6|187300.6|1
1735860640000|2025-01-02 23:30:40|187644.5|187302.5|187645.2|187303.2|187645.2|187303.2|187644.5|187302.5|2
1735860650000|2025-01-02 23:30:50|187653.5|187311.5|187654.2|187312.2|187654.2|187312.2|187653.5|187311.5|3
1735860660000|2025-01-02 23:31:00|187649.7|187307.7|187649.7|187307.7|187649.7|187307.7|187649.7|187307.7|1
1735860700000|2025-01-02 23:31:40|187654.2|187312.2|187570.4|187228.4|187658.2|187316.2|187570.3|187228.3|7
1735860720000|2025-01-02 23:32:00|187570.2|187228.2|187570.2|187228.2|187570.2|187228.2|187570.2|187228.2|1
1735860750000|2025-01-02 23:32:30|187522.5|187180.5|187522.5|187180.5|187522.5|187180.5|187522.5|187180.5|1
1735860760000|2025-01-02 23:32:40|187628.7|187286.7|187632|187290|187632|187290|187554.3|187212.3|6
1735860770000|2025-01-02 23:32:50|187630.4|187288.4|187630.9|187288.9|187631|187289|187630.1|187288.1|6
1735860780000|2025-01-02 23:33:00|187629.9|187287.9|187630.9|187288.9|187630.9|187288.9|187629.9|187287.9|4
1735860810000|2025-01-02 23:33:30|187625.8|187283.8|187630.4|187288.4|187630.4|187288.4|187625.8|187283.8|4
1735860820000|2025-01-02 23:33:40|187630.5|187288.5|187630.2|187288.2|187630.5|187288.5|187629.4|187287.4|8
1735860830000|2025-01-02 23:33:50|187629.4|187287.4|187629.8|187287.8|187630.5|187288.5|187629.4|187287.4|5
1735860840000|2025-01-02 23:34:00|187630.4|187288.4|187630.5|187288.5|187630.5|187288.5|187630.4|187288.4|2
1735860860000|2025-01-02 23:34:20|187629.9|187287.9|187630.5|187288.5|187630.5|187288.5|187629.9|187287.9|2
1735860870000|2025-01-02 23:34:30|187630.7|187288.7|187630.7|187288.7|187630.7|187288.7|187630.7|187288.7|1
1735860880000|2025-01-02 23:34:40|187627.2|187285.2|187627.2|187285.2|187627.2|187285.2|187627.2|187285.2|1
1735860890000|2025-01-02 23:34:50|187627.4|187285.4|187629.7|187287.7|187630.5|187288.5|187627.4|187285.4|3
1735860920000|2025-01-02 23:35:20|187630.1|187288.1|187626.2|187284.2|187630.3|187288.3|187626.2|187284.2|3
1735860930000|2025-01-02 23:35:30|187630.5|187288.5|187633.8|187291.8|187634.4|187292.4|187630.5|187288.5|6
1735860940000|2025-01-02 23:35:40|187634.3|187292.3|187634.7|187292.7|187634.8|187292.8|187633.6|187291.6|7
1735860950000|2025-01-02 23:35:50|187631.3|187289.3|187634.6|187292.6|187634.6|187292.6|187631.3|187289.3|4
1735860970000|2025-01-02 23:36:10|187640.7|187298.7|187632.9|187290.9|187640.7|187298.7|187632.9|187290.9|2
1735860990000|2025-01-02 23:36:30|187633|187291|187633|187291|187633|187291|187633|187291|1
1735861000000|2025-01-02 23:36:40|187633.3|187291.3|187633|187291|187633.3|187291.3|187633|187291|2
1735861010000|2025-01-02 23:36:50|187641.7|187299.7|187641.7|187299.7|187641.7|187299.7|187641.7|187299.7|1
1735861030000|2025-01-02 23:37:10|187632.6|187290.6|187632.4|187290.4|187632.6|187290.6|187632.4|187290.4|2
1735861040000|2025-01-02 23:37:20|187633.5|187291.5|187633.4|187291.4|187633.5|187291.5|187633.1|187291.1|4
1735861070000|2025-01-02 23:37:50|187657.3|187315.3|187657.7|187315.7|187657.7|187315.7|187653.3|187311.3|4
1735861080000|2025-01-02 23:38:00|187651.5|187309.5|187636.6|187294.6|187658|187316|187636.6|187294.6|5
1735861090000|2025-01-02 23:38:10|187636.7|187294.7|187637.8|187295.8|187641|187299|187635.9|187293.9|5
1735861100000|2025-01-02 23:38:20|187637.7|187295.7|187637.6|187295.6|187640.8|187298.8|187637.6|187295.6|12
1735861110000|2025-01-02 23:38:30|187637.7|187295.7|187653.7|187311.7|187653.7|187311.7|187629.5|187287.5|11
1735861130000|2025-01-02 23:38:50|187654|187312|187654|187312|187654|187312|187654|187312|1
1735861140000|2025-01-02 23:39:00|187653.7|187311.7|187637.7|187295.7|187653.7|187311.7|187637.6|187295.6|4
1735861150000|2025-01-02 23:39:10|187637.6|187295.6|187641.4|187299.4|187641.4|187299.4|187637.6|187295.6|4
1735861160000|2025-01-02 23:39:20|187640.8|187298.8|187642.4|187300.4|187643.9|187301.9|187634.9|187292.9|8
1735861170000|2025-01-02 23:39:30|187637.5|187295.5|187657.7|187315.7|187657.7|187315.7|187637.5|187295.5|5
1735861180000|2025-01-02 23:39:40|187647.7|187305.7|187659.4|187317.4|187659.4|187317.4|187647.7|187305.7|6
1735861190000|2025-01-02 23:39:50|187659.3|187317.3|187637.6|187295.6|187659.4|187317.4|187637.6|187295.6|5
1735861200000|2025-01-02 23:40:00|187637.7|187295.7|187640.8|187298.8|187643.8|187301.8|187637|187295|7
1735861210000|2025-01-02 23:40:10|187640.7|187298.7|187637.7|187295.7|187641|187299|187637|187295|10
1735861220000|2025-01-02 23:40:20|187637.6|187295.6|187651.2|187309.2|187651.5|187309.5|187630.5|187288.5|7
1735861230000|2025-01-02 23:40:30|187650.9|187308.9|187639.5|187297.5|187651.4|187309.4|187639.2|187297.2|10
1735861240000|2025-01-02 23:40:40|187639.2|187297.2|187651|187309|187651|187309|187639.2|187297.2|12
1735861250000|2025-01-02 23:40:50|187642.2|187300.2|187635.8|187293.8|187643.4|187301.4|187629.9|187287.9|7
1735861260000|2025-01-02 23:41:00|187635.7|187293.7|187630.3|187288.3|187635.8|187293.8|187628.3|187286.3|11
1735861270000|2025-01-02 23:41:10|187630.2|187288.2|187630.2|187288.2|187630.3|187288.3|187630.2|187288.2|7
1735861280000|2025-01-02 23:41:20|187630.3|187288.3|187643.9|187301.9|187643.9|187301.9|187630.2|187288.2|6
1735861290000|2025-01-02 23:41:30|187643.8|187301.8|187665|187323|187665|187323|187643.8|187301.8|2
1735861300000|2025-01-02 23:41:40|187639.9|187297.9|187639.9|187297.9|187639.9|187297.9|187639.9|187297.9|1
1735861310000|2025-01-02 23:41:50|187630.5|187288.5|187630.5|187288.5|187630.5|187288.5|187630.5|187288.5|1
1735861320000|2025-01-02 23:42:00|187630.8|187288.8|187630.5|187288.5|187630.8|187288.8|187630.5|187288.5|2
1735861340000|2025-01-02 23:42:20|187651.5|187309.5|187644.2|187302.2|187651.8|187309.8|187644.2|187302.2|5
1735861360000|2025-01-02 23:42:40|187630.5|187288.5|187630.5|187288.5|187630.5|187288.5|187630.5|187288.5|1
1735861370000|2025-01-02 23:42:50|187630.4|187288.4|187630.4|187288.4|187630.4|187288.4|187630.4|187288.4|1
1735861390000|2025-01-02 23:43:10|187644|187302|187644|187302|187644|187302|187644|187302|1
1735861410000|2025-01-02 23:43:30|187665|187323|187637.3|187295.3|187665|187323|187637.3|187295.3|8
1735861430000|2025-01-02 23:43:50|187641.1|187299.1|187640.8|187298.8|187641.1|187299.1|187640.8|187298.8|2
1735861440000|2025-01-02 23:44:00|187635.6|187293.6|187653.4|187311.4|187659.4|187317.4|187633.7|187291.7|7
1735861450000|2025-01-02 23:44:10|187657.4|187315.4|187653.4|187311.4|187657.4|187315.4|187647|187305|8
1735861460000|2025-01-02 23:44:20|187653.3|187311.3|187653.4|187311.4|187653.4|187311.4|187653.3|187311.3|4
1735861470000|2025-01-02 23:44:30|187653.3|187311.3|187637.7|187295.7|187653.4|187311.4|187637.4|187295.4|4
1735861480000|2025-01-02 23:44:40|187641.3|187299.3|187640.5|187298.5|187641.8|187299.8|187636.1|187294.1|7
1735861490000|2025-01-02 23:44:50|187637.7|187295.7|187637.7|187295.7|187637.7|187295.7|187637.6|187295.6|9
1735861500000|2025-01-02 23:45:00|187637.6|187295.6|187659.9|187317.9|187660.9|187318.9|187637.6|187295.6|8
1735861510000|2025-01-02 23:45:10|187659.8|187317.8|187620.7|187278.7|187659.8|187317.8|187617|187275|5
1735861520000|2025-01-02 23:45:20|187634.4|187292.4|187634.3|187292.3|187634.4|187292.4|187633.9|187291.9|4
1735861530000|2025-01-02 23:45:30|187634.2|187292.2|187634.3|187292.3|187634.3|187292.3|187634.1|187292.1|5
1735861540000|2025-01-02 23:45:40|187634.2|187292.2|187634.1|187292.1|187634.3|187292.3|187634.1|187292.1|7
1735861550000|2025-01-02 23:45:50|187634.3|187292.3|187653.5|187311.5|187653.5|187311.5|187634.1|187292.1|10
1735861560000|2025-01-02 23:46:00|187653|187311|187649.5|187307.5|187653|187311|187649|187307|5
1735861570000|2025-01-02 23:46:10|187649.2|187307.2|187650.2|187308.2|187650.2|187308.2|187648.9|187306.9|4
1735861580000|2025-01-02 23:46:20|187636.1|187294.1|187636.1|187294.1|187636.1|187294.1|187636.1|187294.1|1
1735861590000|2025-01-02 23:46:30|187636|187294|187636|187294|187636|187294|187636|187294|1
1735861600000|2025-01-02 23:46:40|187636.1|187294.1|187636.6|187294.6|187636.9|187294.9|187636.1|187294.1|4
1735861610000|2025-01-02 23:46:50|187651.4|187309.4|187651.4|187309.4|187651.4|187309.4|187651.4|187309.4|1
1735861620000|2025-01-02 23:47:00|187651.7|187309.7|187652.5|187310.5|187652.5|187310.5|187651.7|187309.7|2
1735861630000|2025-01-02 23:47:10|187652|187310|187636.9|187294.9|187652|187310|187636.9|187294.9|2
1735861640000|2025-01-02 23:47:20|187637.3|187295.3|187637.3|187295.3|187637.3|187295.3|187637.3|187295.3|1
1735861660000|2025-01-02 23:47:40|187637.4|187295.4|187637.4|187295.4|187637.4|187295.4|187637.4|187295.4|1
1735861670000|2025-01-02 23:47:50|187652.7|187310.7|187652.7|187310.7|187652.7|187310.7|187652.7|187310.7|1
1735861680000|2025-01-02 23:48:00|187651.3|187309.3|187651.3|187309.3|187651.3|187309.3|187651.3|187309.3|1
1735861690000|2025-01-02 23:48:10|187636.9|187294.9|187638.5|187296.5|187638.5|187296.5|187636.9|187294.9|2
1735861700000|2025-01-02 23:48:20|187637.1|187295.1|187636.8|187294.8|187637.4|187295.4|187636.7|187294.7|5
1735861710000|2025-01-02 23:48:30|187636.3|187294.3|187636.3|187294.3|187636.3|187294.3|187636.3|187294.3|1
1735861720000|2025-01-02 23:48:40|187636.8|187294.8|187651.2|187309.2|187651.2|187309.2|187636.8|187294.8|2
1735861730000|2025-01-02 23:48:50|187650.9|187308.9|187652|187310|187652|187310|187650.9|187308.9|3
1735861740000|2025-01-02 23:49:00|187651.5|187309.5|187636.5|187294.5|187651.7|187309.7|187636.5|187294.5|4
1735861750000|2025-01-02 23:49:10|187636.4|187294.4|187636.6|187294.6|187636.6|187294.6|187636.4|187294.4|2
1735861780000|2025-01-02 23:49:40|187650.8|187308.8|187650.8|187308.8|187650.8|187308.8|187650.8|187308.8|1
1735861790000|2025-01-02 23:49:50|187660.5|187318.5|187650.4|187308.4|187660.5|187318.5|187650.4|187308.4|2
1735861800000|2025-01-02 23:50:00|187650|187308|187636|187294|187650|187308|187636|187294|2
1735861810000|2025-01-02 23:50:10|187636.4|187294.4|187636.4|187294.4|187636.4|187294.4|187636.4|187294.4|1
1735861820000|2025-01-02 23:50:20|187635.9|187293.9|187636.1|187294.1|187636.5|187294.5|187635.9|187293.9|3
1735861830000|2025-01-02 23:50:30|187651.5|187309.5|187652.2|187310.2|187652.2|187310.2|187651.5|187309.5|2
1735861840000|2025-01-02 23:50:40|187652.5|187310.5|187652|187310|187652.9|187310.9|187652|187310|4
1735861850000|2025-01-02 23:50:50|187652.5|187310.5|187637|187295|187652.5|187310.5|187637|187295|2
1735861860000|2025-01-02 23:51:00|187636.9|187294.9|187636.9|187294.9|187636.9|187294.9|187636.9|187294.9|1
1735861870000|2025-01-02 23:51:10|187636.3|187294.3|187636.3|187294.3|187636.3|187294.3|187636.3|187294.3|1
1735861880000|2025-01-02 23:51:20|187636.9|187294.9|187636.9|187294.9|187636.9|187294.9|187636.9|187294.9|1
1735861890000|2025-01-02 23:51:30|187664|187322|187664|187322|187664|187322|187664|187322|1
1735861900000|2025-01-02 23:51:40|187652.4|187310.4|187652.4|187310.4|187652.4|187310.4|187652.4|187310.4|1
1735861910000|2025-01-02 23:51:50|187636.9|187294.9|187636.6|187294.6|187636.9|187294.9|187636.6|187294.6|2
1735861920000|2025-01-02 23:52:00|187637|187295|187636|187294|187637|187295|187636|187294|3
1735861930000|2025-01-02 23:52:10|187636.4|187294.4|187637|187295|187637|187295|187636.4|187294.4|2
1735861940000|2025-01-02 23:52:20|187652|187310|187650.3|187308.3|187652|187310|187650.3|187308.3|2
1735861950000|2025-01-02 23:52:30|187650.9|187308.9|187650.9|187308.9|187650.9|187308.9|187650.9|187308.9|1
1735861960000|2025-01-02 23:52:40|187652.2|187310.2|187636.4|187294.4|187652.2|187310.2|187636.4|187294.4|5
1735861970000|2025-01-02 23:52:50|187636.5|187294.5|187636.1|187294.1|187636.5|187294.5|187636.1|187294.1|2
1735861980000|2025-01-02 23:53:00|187636.4|187294.4|187639.9|187297.9|187639.9|187297.9|187636.1|187294.1|5
1735861990000|2025-01-02 23:53:10|187639.6|187297.6|187654.9|187312.9|187654.9|187312.9|187639|187297|5
1735862000000|2025-01-02 23:53:20|187660|187318|187660.4|187318.4|187663.4|187321.4|187660|187318|4
1735862020000|2025-01-02 23:53:40|187642.1|187300.1|187642.1|187300.1|187642.1|187300.1|187642.1|187300.1|1
1735862030000|2025-01-02 23:53:50|187642.3|187300.3|187642.6|187300.6|187642.6|187300.6|187642.3|187300.3|2
1735862040000|2025-01-02 23:54:00|187642.5|187300.5|187642.3|187300.3|187642.6|187300.6|187642.3|187300.3|3
1735862050000|2025-01-02 23:54:10|187659.8|187317.8|187659.8|187317.8|187659.8|187317.8|187659.8|187317.8|1
1735862060000|2025-01-02 23:54:20|187654.8|187312.8|187658.7|187316.7|187663.8|187321.8|187654.8|187312.8|4
1735862070000|2025-01-02 23:54:30|187657.8|187315.8|187640.2|187298.2|187658.2|187316.2|187640.2|187298.2|4
1735862080000|2025-01-02 23:54:40|187640.4|187298.4|187640|187298|187640.7|187298.7|187640|187298|4
1735862090000|2025-01-02 23:54:50|187640.4|187298.4|187640.4|187298.4|187640.4|187298.4|187640|187298|3
1735862100000|2025-01-02 23:55:00|187640|187298|187640|187298|187640|187298|187640|187298|1
1735862110000|2025-01-02 23:55:10|187657.5|187315.5|187657.5|187315.5|187657.5|187315.5|187657.5|187315.5|1
1735862120000|2025-01-02 23:55:20|187657|187315|187648.5|187306.5|187657.8|187315.8|187647.7|187305.7|4
1735862130000|2025-01-02 23:55:30|187648.7|187306.7|187635.8|187293.8|187648.7|187306.7|187635.6|187293.6|5
1735862140000|2025-01-02 23:55:40|187635.6|187293.6|187636.3|187294.3|187636.3|187294.3|187635.6|187293.6|2
1735862150000|2025-01-02 23:55:50|187636|187294|187635.9|187293.9|187636.1|187294.1|187635.8|187293.8|4
1735862160000|2025-01-02 23:56:00|187635.3|187293.3|187635.3|187293.3|187635.3|187293.3|187635.3|187293.3|1
1735862170000|2025-01-02 23:56:10|187647.4|187305.4|187649|187307|187649|187307|187647.4|187305.4|3
1735862180000|2025-01-02 23:56:20|187645|187303|187636.8|187294.8|187645|187303|187634.4|187292.4|3
1735862190000|2025-01-02 23:56:30|187637.1|187295.1|187637.9|187295.9|187637.9|187295.9|187637.1|187295.1|3
1735862200000|2025-01-02 23:56:40|187637.5|187295.5|187637.8|187295.8|187637.8|187295.8|187637.5|187295.5|3
1735862210000|2025-01-02 23:56:50|187637.5|187295.5|187638|187296|187638|187296|187637.5|187295.5|3
1735862220000|2025-01-02 23:57:00|187650.3|187308.3|187650.3|187308.3|187650.3|187308.3|187650.3|187308.3|1
1735862230000|2025-01-02 23:57:10|187648.7|187306.7|187648.7|187306.7|187648.7|187306.7|187648.7|187306.7|1
1735862240000|2025-01-02 23:57:20|187649.7|187307.7|187637.9|187295.9|187649.7|187307.7|187637.5|187295.5|4
1735862250000|2025-01-02 23:57:30|187637.2|187295.2|187636.8|187294.8|187637.2|187295.2|187636.8|187294.8|2
1735862260000|2025-01-02 23:57:40|187637|187295|187637|187295|187637|187295|187637|187295|1
1735862270000|2025-01-02 23:57:50|187649.7|187307.7|187649.7|187307.7|187649.7|187307.7|187649.7|187307.7|1
1735862290000|2025-01-02 23:58:10|187649.2|187307.2|187637.2|187295.2|187649.2|187307.2|187637.2|187295.2|2
1735862300000|2025-01-02 23:58:20|187637.3|187295.3|187637.3|187295.3|187637.3|187295.3|187637.3|187295.3|1
1735862310000|2025-01-02 23:58:30|187637.2|187295.2|187637.2|187295.2|187637.2|187295.2|187637.2|187295.2|1
1735862330000|2025-01-02 23:58:50|187649|187307|187648.4|187306.4|187649|187307|187644.4|187302.4|4
1735862340000|2025-01-02 23:59:00|187629.2|187287.2|187627.5|187285.5|187629.2|187287.2|187627.5|187285.5|2
1735862350000|2025-01-02 23:59:10|187635.9|187293.9|187635.8|187293.8|187635.9|187293.9|187634.8|187292.8|9
1735862360000|2025-01-02 23:59:20|187635.4|187293.4|187638.4|187296.4|187638.4|187296.4|187631.2|187289.2|4
1735862370000|2025-01-02 23:59:30|187637.9|187295.9|187635.4|187293.4|187637.9|187295.9|187631.8|187289.8|10
1735862380000|2025-01-02 23:59:40|187648|187306|187644.9|187302.9|187648.4|187306.4|187644.9|187302.9|6
1735862390000|2025-01-02 23:59:50|187645.2|187303.2|187642.7|187300.7|187645.4|187303.4|187642.7|187300.7|10
1735862400000|2025-01-03 00:00:00|187642.9|187300.9|187690.4|187348.4|187722.9|187380.9|187618.7|187276.7|5
1735862410000|2025-01-03 00:00:10|187730|187388|187708.3|187366.3|187730|187471.1|187601.1|187306.5|10
1735862430000|2025-01-03 00:00:30|187707.4|187365.4|187717.2|187375.2|187717.2|187375.2|187706.8|187364.8|4
1735862440000|2025-01-03 00:00:40|187719.7|187377.7|187720.8|187378.8|187720.8|187378.8|187719.7|187377.7|3
1735862450000|2025-01-03 00:00:50|187720.5|187378.5|187722.1|187380.1|187722.1|187380.1|187720.1|187378.1|5
1735862460000|2025-01-03 00:01:00|187721.9|187379.9|187721.5|187379.5|187723|187381|187721.5|187379.5|4
1735862470000|2025-01-03 00:01:10|187725.5|187383.5|187717.8|187375.8|187725.5|187383.5|187717.8|187375.8|4
1735862480000|2025-01-03 00:01:20|187718.5|187376.5|187733.5|187391.5|187733.5|187391.5|187718|187376|7
1735862490000|2025-01-03 00:01:30|187733.3|187391.3|187732.9|187390.9|187733.3|187391.3|187730.8|187388.8|5
1735862500000|2025-01-03 00:01:40|187733|187391|187733.7|187391.7|187735|187393|187731.5|187389.5|7
1735862510000|2025-01-03 00:01:50|187732.7|187390.7|187730.6|187388.6|187732.7|187390.7|187728.1|187386.1|4
1735862520000|2025-01-03 00:02:00|187728.4|187386.4|187768.7|187426.7|187768.7|187426.7|187719.4|187377.4|11
1735862530000|2025-01-03 00:02:10|187769.1|187427.1|187770.5|187428.5|187773|187431|187762.9|187420.9|10
1735862540000|2025-01-03 00:02:20|187770.6|187428.6|187769.9|187427.9|187773.2|187431.2|187769.1|187427.1|7
1735862550000|2025-01-03 00:02:30|187770|187428|187773.8|187431.8|187775.4|187433.4|187733.6|187391.6|10
1735862560000|2025-01-03 00:02:40|187773.9|187431.9|187775.3|187433.3|187780.3|187438.3|187773.9|187431.9|8
1735862570000|2025-01-03 00:02:50|187775.4|187433.4|187771.4|187429.4|187782.5|187440.5|187771.4|187429.4|9
1735862580000|2025-01-03 00:03:00|187772.5|187430.5|187768.4|187426.4|187772.5|187430.5|187768.4|187426.4|11
1735862590000|2025-01-03 00:03:10|187768.2|187426.2|187769.9|187427.9|187775|187433|187768.2|187426.2|8
1735862600000|2025-01-03 00:03:20|187769.6|187427.6|187771.6|187429.6|187774.9|187432.9|187768|187426|9
1735862610000|2025-01-03 00:03:30|187768|187426|187774.5|187432.5|187774.5|187432.5|187767.4|187425.4|11
1735862620000|2025-01-03 00:03:40|187768.5|187426.5|187764.3|187422.3|187768.5|187426.5|187764.3|187422.3|6
1735862630000|2025-01-03 00:03:50|187764.8|187422.8|187767.9|187425.9|187767.9|187425.9|187763.8|187421.8|5
1735862640000|2025-01-03 00:04:00|187769.2|187427.2|187771.8|187429.8|187771.8|187429.8|187768.9|187426.9|4
1735862650000|2025-01-03 00:04:10|187765.7|187423.7|187682.1|187340.1|187765.7|187423.7|187655.2|187313.2|15
1735862660000|2025-01-03 00:04:20|187682.4|187340.4|187676.4|187334.4|187682.4|187340.4|187676.4|187334.4|7
1735862670000|2025-01-03 00:04:30|187676.5|187334.5|187676.3|187334.3|187677|187335|187676.2|187334.2|5
1735862680000|2025-01-03 00:04:40|187676.2|187334.2|187670.4|187328.4|187676.2|187334.2|187669|187327|9
1735862690000|2025-01-03 00:04:50|187669.4|187327.4|187666.7|187324.7|187669.4|187327.4|187666.2|187324.2|6
1735862700000|2025-01-03 00:05:00|187666.2|187324.2|187632.8|187290.8|187666.8|187324.8|187602.9|187260.9|10
1735862710000|2025-01-03 00:05:10|187598.5|187258.5|187596.9|187261.3|187598.5|187261.3|187596.9|187258.5|2
1735862730000|2025-01-03 00:05:30|187596.8|187261.4|187596.8|187261.4|187596.8|187261.4|187596.8|187261.4|1
1735862740000|2025-01-03 00:05:40|187595.3|187253.3|187594.7|187252.7|187597.8|187255.8|187594.7|187252.7|8
1735862750000|2025-01-03 00:05:50|187594.8|187252.8|187594.8|187252.8|187594.8|187252.8|187594.8|187252.8|1
1735862760000|2025-01-03 00:06:00|187594.6|187252.6|187604.1|187262.1|187605.3|187263.3|187594.6|187252.6|6
1735862770000|2025-01-03 00:06:10|187604|187262|187603.6|187261.6|187604.1|187262.1|187603.6|187261.6|7
1735862790000|2025-01-03 00:06:30|187591.8|187249.8|187591.6|187249.6|187591.8|187249.8|187591.6|187249.6|2
1735862800000|2025-01-03 00:06:40|187591.7|187249.7|187591.8|187249.8|187591.8|187249.8|187591.7|187249.7|2
1735862810000|2025-01-03 00:06:50|187598.7|187256.7|187603.4|187262.5|187603.5|187262.5|187598.7|187256.7|3
1735862820000|2025-01-03 00:07:00|187604|187262|187605|187263|187605.1|187263.1|187604|187262|3
1735862830000|2025-01-03 00:07:10|187605.1|187263.1|187602.7|187260.7|187605.1|187263.1|187602.7|187260.7|3
1735862840000|2025-01-03 00:07:20|187602.8|187260.8|187602.7|187260.7|187602.8|187260.8|187602.6|187260.6|3
1735862850000|2025-01-03 00:07:30|187590.3|187248.3|187589.8|187247.8|187590.3|187248.3|187589.8|187247.8|2
1735862860000|2025-01-03 00:07:40|187590.5|187248.5|187596|187254|187596|187254|187590.5|187248.5|6
1735862870000|2025-01-03 00:07:50|187596.2|187254.2|187596.5|187254.5|187596.5|187254.5|187595.9|187253.9|6
1735862880000|2025-01-03 00:08:00|187595.9|187253.9|187594.8|187252.8|187596.2|187254.2|187594.8|187252.8|6
1735862890000|2025-01-03 00:08:10|187585.9|187243.9|187583.8|187241.8|187587.1|187245.1|187583.8|187241.8|4
1735862900000|2025-01-03 00:08:20|187583.6|187241.6|187583.5|187241.5|187583.6|187241.6|187583.3|187241.3|6
1735862910000|2025-01-03 00:08:30|187583.4|187241.4|187590|187248|187590|187248|187582.2|187240.2|9
1735862920000|2025-01-03 00:08:40|187590.1|187248.1|187590.4|187248.4|187590.7|187248.7|187590.1|187248.1|5
1735862930000|2025-01-03 00:08:50|187590.1|187248.1|187590.1|187248.1|187591|187249|187589.6|187247.6|12
1735862940000|2025-01-03 00:09:00|187590.4|187248.4|187587.6|187245.6|187591.8|187249.8|187587.2|187245.2|12
1735862950000|2025-01-03 00:09:10|187587.4|187245.4|187585.2|187243.2|187587.6|187245.6|187585.2|187243.2|4
1735862960000|2025-01-03 00:09:20|187585.4|187243.4|187586.7|187244.7|187586.7|187244.7|187585.4|187243.4|4
1735862970000|2025-01-03 00:09:30|187592.9|187250.9|187592.4|187250.4|187592.9|187250.9|187591.9|187249.9|10
1735862990000|2025-01-03 00:09:50|187592.3|187250.3|187592.9|187250.9|187592.9|187250.9|187592.3|187250.3|3
1735863000000|2025-01-03 00:10:00|187586.8|187244.8|187586.8|187244.8|187586.8|187244.8|187586.8|187244.8|1
1735863010000|2025-01-03 00:10:10|187588.7|187246.7|187588.4|187246.4|187589.2|187247.2|187588.3|187246.3|7
1735863020000|2025-01-03 00:10:20|187588.3|187246.3|187595.9|187253.9|187596.3|187254.3|187588.1|187246.1|8
1735863030000|2025-01-03 00:10:30|187596.2|187254.2|187596.3|187254.3|187596.3|187254.3|187596.2|187254.2|2
1735863040000|2025-01-03 00:10:40|187567|187283.2|187567|187283.2|187567|187283.2|187567|187283.2|1
1735863050000|2025-01-03 00:10:50|187596.2|187283.3|187589.4|187247.4|187599.2|187283.3|187589.4|187247.4|7
1735863060000|2025-01-03 00:11:00|187590.6|187248.6|187590.6|187248.6|187590.9|187248.9|187590.6|187248.6|3
1735863070000|2025-01-03 00:11:10|187591.8|187249.8|187591.7|187249.7|187593.6|187251.6|187591.7|187249.7|7
1735863080000|2025-01-03 00:11:20|187569|187287.5|187569|187287.8|187569|187287.8|187569|187287.5|2
1735863090000|2025-01-03 00:11:30|187568.4|187289.8|187568.7|187290.3|187568.9|187290.3|187568.4|187289.8|3
1735863100000|2025-01-03 00:11:40|187568.6|187290.4|187567.7|187288.8|187568.7|187290.4|187567.7|187288.8|4
1735863110000|2025-01-03 00:11:50|187591.5|187249.5|187591.5|187249.5|187591.5|187249.5|187591.5|187249.5|1
1735863120000|2025-01-03 00:12:00|187591.2|187249.2|187591.2|187249.2|187591.2|187249.2|187591.2|187249.2|1
1735863130000|2025-01-03 00:12:10|187568.6|187290.2|187568.6|187290.2|187568.6|187290.2|187568.6|187290.2|1
1735863140000|2025-01-03 00:12:20|187569.1|187290.9|187595.1|187266.6|187601.8|187293.3|187568.3|187259.8|10
1735863150000|2025-01-03 00:12:30|187569.3|187292.1|187569.3|187292.1|187569.3|187292.1|187569.3|187292.1|1
1735863160000|2025-01-03 00:12:40|187568|187293.3|187593.9|187251.9|187594.2|187293.3|187568|187250.9|7
1735863180000|2025-01-03 00:13:00|187593.5|187251.5|187593.5|187251.5|187593.5|187251.5|187593.5|187251.5|1
1735863190000|2025-01-03 00:13:10|187569.2|187292.1|187569|187292.1|187569.2|187292.1|187569|187292.1|2
1735863200000|2025-01-03 00:13:20||187291.8||187291.8||187291.8||187291.8|1
1735863210000|2025-01-03 00:13:30|187569.2|187292.1|187569.2|187292.3|187569.2|187292.3|187569.2|187292.1|2
1735863220000|2025-01-03 00:13:40|187593.9|187251.9|187592.9|187250.9|187593.9|187251.9|187592.9|187250.9|4
1735863230000|2025-01-03 00:13:50|187593.8|187251.8|187595.1|187253.1|187595.1|187253.1|187593.8|187251.8|2
1735863240000|2025-01-03 00:14:00|187595.5|187253.5|187569.8|187299.1|187596.5|187299.1|187567.8|187253.5|6
1735863250000|2025-01-03 00:14:10|187569.7|187299.2|187569.7|187299.2|187569.7|187299.2|187569.7|187299.2|1
1735863260000|2025-01-03 00:14:20|187569.4|187294.8|187568.9|187294.8|187569.4|187294.8|187568.9|187294.8|2
1735863270000|2025-01-03 00:14:30|187596.1|187254.1|187595.8|187253.8|187596.1|187254.1|187595.8|187253.8|2
1735863280000|2025-01-03 00:14:40|187599.7|187257.7|187596.8|187254.8|187599.7|187257.7|187596.8|187254.8|2
1735863290000|2025-01-03 00:14:50|187599.7|187257.7|187596.8|187254.8|187599.7|187257.7|187596.3|187254.3|5
1735863300000|2025-01-03 00:15:00|187569.3|187296.5|187568.9|187300.3|187570|187300.5|187568.9|187295.1|10
1735863310000|2025-01-03 00:15:10|187569.8|187294.2|187569.1|187300.7|187570.1|187300.7|187568.9|187294.2|7
1735863320000|2025-01-03 00:15:20|187568.9|187296.8|187567.5|187299.7|187568.9|187301.5|187567.5|187296.8|4
1735863330000|2025-01-03 00:15:30|187597.4|187255.4|187598.3|187256.3|187599|187257|187597.4|187255.4|3
1735863340000|2025-01-03 00:15:40|187597.9|187255.9|187597.9|187255.9|187597.9|187255.9|187597.9|187255.9|1
1735863350000|2025-01-03 00:15:50|187599.6|187257.6|187566.9|187300.5|187599.6|187301.8|187566.9|187256.9|5
1735863360000|2025-01-03 00:16:00|187567.1|187301|187567.1|187301|187567.1|187301|187567.1|187301|1
1735863370000|2025-01-03 00:16:10|187566.4|187301.1|187566.6|187303.1|187566.6|187303.1|187566.4|187301.1|8
1735863380000|2025-01-03 00:16:20|187599.3|187257.3|187596.8|187254.8|187599.3|187257.3|187596.8|187254.8|3
1735863390000|2025-01-03 00:16:30|187597.5|187255.5|187597.5|187255.5|187597.5|187255.5|187597.5|187255.5|1
1735863400000|2025-01-03 00:16:40|187597.1|187255.1|187597.1|187255.1|187597.1|187255.1|187597.1|187255.1|1
1735863410000|2025-01-03 00:16:50|187565.5|187302.4|187565.5|187302.4|187565.5|187302.4|187565.5|187302.4|1
1735863420000|2025-01-03 00:17:00|187565.4|187302.6|187565.4|187302.4|187565.4|187302.7|187563.3|187301.5|4
1735863430000|2025-01-03 00:17:10|187563.3|187301.6|187565.4|187302.7|187565.4|187302.7|187563.3|187301.6|2
1735863440000|2025-01-03 00:17:20|187597.5|187255.5|187598.1|187256.5|187598.8|187257.2|187597.5|187255.5|6
1735863450000|2025-01-03 00:17:30|187598|187256.6|187598|187256.6|187598|187256.6|187598|187256.6|1
1735863460000|2025-01-03 00:17:40|187596.7|187256|187562.2|187303.8|187597.3|187303.8|187562.2|187255.4|8
1735863470000|2025-01-03 00:17:50|187561.8|187303.4|187562.2|187303.8|187562.2|187303.8|187561.8|187303|3
1735863480000|2025-01-03 00:18:00|187562.1|187303.9|187562.1|187303.9|187562.1|187303.9|187562.1|187303.9|1
1735863490000|2025-01-03 00:18:10|187596.7|187258.2|187595.4|187256.9|187596.7|187258.2|187595.4|187256.9|3
1735863500000|2025-01-03 00:18:20|187594.7||187594.7||187594.7||187594.7||1
1735863510000|2025-01-03 00:18:30|187594.6|187257|187594.6|187257|187594.6|187257|187594.6|187257|1
1735863520000|2025-01-03 00:18:40|187560.8|187302.8|187561|187304.1|187562.4|187304.1|187560.8|187301.3|5
1735863530000|2025-01-03 00:18:50|187560.9||187560.9||187560.9||187560.9||1
1735863540000|2025-01-03 00:19:00|187560.5|187303.7|187560.5|187303.8|187560.5|187303.8|187560.5|187303.7|2
1735863550000|2025-01-03 00:19:10|187594.1|187258.6|187594.1|187258.6|187594.1|187258.6|187594.1|187258.6|1
1735863560000|2025-01-03 00:19:20|187594|187258.7|187594|187258.7|187594|187258.7|187594|187258.7|1
1735863570000|2025-01-03 00:19:30|187595.7|187256.4|187561.4|187302.4|187595.7|187302.4|187561.4|187256.4|2
1735863580000|2025-01-03 00:19:40|187561||187561||187561||187561||1
1735863600000|2025-01-03 00:20:00|187595|187256.4|187595|187256.4|187595|187256.4|187595|187256.4|1
1735863610000|2025-01-03 00:20:10|187595.7|187257|187592.7|187260.2|187595.7|187260.8|187592.7|187257|4
1735863620000|2025-01-03 00:20:20|187593.4|187261.5|187593|187262.8|187593.7|187263.4|187593|187261.5|4
1735863630000|2025-01-03 00:20:30|187559.8|187306.3|187559.7|187306.8|187559.8|187306.8|187559.7|187306.3|3
1735863640000|2025-01-03 00:20:40|187559.8|187306.2|187559|187305.8|187559.8|187306.2|187559|187305.8|2
1735863650000|2025-01-03 00:20:50|187559.4|187306.2|187559.3|187306.3|187559.4|187306.3|187559.3|187306.2|2
1735863660000|2025-01-03 00:21:00|187592.1|187262.8|187590.9|187260.9|187592.1|187262.8|187590.9|187260.9|3
1735863680000|2025-01-03 00:21:20|187558.6|187305.2|187558.6|187305.2|187558.6|187305.2|187558.6|187305.2|1
1735863690000|2025-01-03 00:21:30|187558.5||187558.1||187558.5||187558.1||2
1735863720000|2025-01-03 00:22:00|187590.1|187261|187592.8|187258.2|187592.8|187261.1|187590.1|187257.5|4
1735863730000|2025-01-03 00:22:10|187592.2||187592.2||187592.2||187592.2||1
1735863740000|2025-01-03 00:22:20|187559.3|187303.5|187558.9|187303.9|187559.3|187303.9|187558.9|187303.5|2
1735863750000|2025-01-03 00:22:30||187304.3||187304.3||187304.3||187304.3|1
1735863770000|2025-01-03 00:22:50|187591.5|187259.5|187591.5|187259.5|187591.5|187259.5|187591.5|187259.5|1
1735863780000|2025-01-03 00:23:00|187590.8|187260.2|187590.8|187260.2|187590.8|187260.2|187590.8|187260.2|2
1735863790000|2025-01-03 00:23:10|187591.5|187260.8|187558.5|187304.7|187591.5|187304.7|187558.5|187260.2|3
1735863800000|2025-01-03 00:23:20|187557.7|187305.1|187557.3|187302.7|187557.7|187306.2|187557.3|187302.7|3
1735863810000|2025-01-03 00:23:30|187557.7|187303.1|187556.9|187303.1|187557.7|187303.5|187556.9|187303.1|4
1735863820000|2025-01-03 00:23:40|187588|187258.1|187588|187258.1|187588|187258.1|187588|187258.1|1
1735863830000|2025-01-03 00:23:50|187587.4||187587.4||187587.4||187587.4||1
1735863840000|2025-01-03 00:24:00||187258.8||187258.8||187258.8||187258.8|1
1735863850000|2025-01-03 00:24:10|187555.7|187303.2|187555.7|187303.2|187555.7|187303.2|187555.7|187303.2|1
1735863860000|2025-01-03 00:24:20|187555.3||187555.3||187555.3||187555.3||1
1735863870000|2025-01-03 00:24:30|187553.6|187305.2|187553.6|187304.6|187553.6|187305.2|187553.6|187304.2|3
1735863880000|2025-01-03 00:24:40|187584.4|187261.9|187583.7|187261.3|187585.1|187262|187583.7|187261.3|4
1735863890000|2025-01-03 00:24:50|187581.4|187263.3|187546.8|187294.7|187581.4|187294.7|187546.4|187263.3|5
1735863900000|2025-01-03 00:25:00|187545.9|187295.7|187545.4|187295|187545.9|187296.1|187545.4|187295|5
1735863910000|2025-01-03 00:25:10|187545|187295.4|187545.4|187295.4|187545.4|187295.4|187545|187295.4|2
1735863920000|2025-01-03 00:25:20|187545.1|187296|187581.1|187259.6|187581.1|187296.8|187545.1|187258.9|4
1735863930000|2025-01-03 00:25:30||187260.2||187262.2||187262.2||187260.2|2
1735863940000|2025-01-03 00:25:40|187580.5|187261.6|187543.8|187295.5|187580.5|187295.5|187543.8|187258.7|4
1735863950000|2025-01-03 00:25:50|187544.6|187296.6|187544|187298.2|187544.6|187299|187543.9|187296.6|5
1735863960000|2025-01-03 00:26:00|187543.6|187298.3|187543.7|187297.9|187543.7|187298.3|187543.6|187297.9|3
1735863970000|2025-01-03 00:26:10|187543.3||187543.3||187543.3||187543.3||1
1735863980000|2025-01-03 00:26:20|187579.2|187262.6|187578.5|187262.6|187579.2|187263.3|187578.5|187262.6|3
1735863990000|2025-01-03 00:26:30|187579.2|187263.3|187578.5|187262.6|187579.2|187263.3|187578.5|187262.6|3
1735864000000|2025-01-03 00:26:40|187577.9|187298.5|187543|187297.7|187577.9|187298.5|187543|187295.6|8
1735864010000|2025-01-03 00:26:50|187542.6|187297.3|187539.4|187297.8|187543|187299.3|187539.4|187296.5|14
1735864020000|2025-01-03 00:27:00|187539.8|187298.2|187503.2|187185.5|187540.1|187298.7|187503.2|187184.9|9
1735864030000|2025-01-03 00:27:10|187506|187185|187488.1|187193.5|187506.2|187193.5|187488.1|187184|17
1735864040000|2025-01-03 00:27:20|187487.1|187194.5|187480.1|187202|187487.1|187202|187480.1|187194.5|12
1735864050000|2025-01-03 00:27:30|187479.6|187202.5|187510.5|187168.5|187510.5|187209.1|187473|187168.5|11
1735864060000|2025-01-03 00:27:40|187510.6|187169.7|187506.9|187174.4|187510.6|187175.1|187506.9|187169.7|9
1735864070000|2025-01-03 00:27:50|187506.3|187175.1|187503.6|187178.4|187506.3|187178.4|187503.6|187175.1|7
1735864080000|2025-01-03 00:28:00|187458.9|187179.1|187456.9|187211.7|187469.8|187216.9|187456.9|187179.1|14
1735864090000|2025-01-03 00:28:10|187462.5|187217.3|187456.3|187215.2|187462.5|187219|187456.3|187214.8|5
1735864100000|2025-01-03 00:28:20|187456.2|187215.3|187455.8|187215.3|187456.2|187215.3|187455.8|187215.3|2
1735864110000|2025-01-03 00:28:30||187215.7||187215.7||187215.7||187215.7|1
1735864120000|2025-01-03 00:28:40|187455.7|187216|187490.7|187186.2|187490.7|187217|187455.1|187186.2|4
1735864130000|2025-01-03 00:28:50|187490.8|187185.7|187490.8|187185.1|187490.8|187185.7|187490.8|187185.1|2
1735864140000|2025-01-03 00:29:00|187490.7|187185.6|187459.3|187226|187490.7|187226|187459.3|187185.6|3
1735864150000|2025-01-03 00:29:10|187460.5|187228.7|187460.3|187230.3|187460.5|187230.3|187459.9|187228.7|4
1735864170000|2025-01-03 00:29:30|187460.2|187230.4|187460.2|187230.4|187460.2|187230.4|187460.2|187230.4|1
1735864180000|2025-01-03 00:29:40|187490|187202.4|187490.3|187196.3|187514.8|187202.4|187485.3|187171.2|19
1735864190000|2025-01-03 00:29:50|187489.6|187197|187487.3|187200.1|187490.7|187200.1|187485|187194|18
1735864200000|2025-01-03 00:30:00|187486.3|187200.4|187461.3|187232.4|187487.7|187232.4|187461.3|187196.5|8
1735864210000|2025-01-03 00:30:10|187460.6|187233|187460.1|187233|187461.3|187233|187460.1|187232.4|3
1735864220000|2025-01-03 00:30:20|187460.8|187232.4|187461.6|187229.5|187461.6|187232.4|187460.8|187229.5|11
1735864230000|2025-01-03 00:30:30|187461.2|187229.1|187486.7|187195.4|187487.7|187229.1|187461.2|187193|5
1735864240000|2025-01-03 00:30:40|187487.6|187194.5|187485.6|187194.4|187487.6|187198|187485.4|187193.9|11
1735864250000|2025-01-03 00:30:50|187486.3|187194.2|187458.1|187226.5|187486.3|187226.5|187458.1|187192.8|6
1735864260000|2025-01-03 00:31:00|187458.8|187226|187458.6|187228|187458.8|187228|187458.6|187225.6|4
1735864270000|2025-01-03 00:31:10|187458.9|187227.3|187458.2|187227.8|187458.9|187228.2|187458.2|187227.3|6
1735864280000|2025-01-03 00:31:20|187458.3|187227.4|187458.2|187225.1|187458.8|187227.4|187458.2|187223.6|10
1735864290000|2025-01-03 00:31:30|187486.5|187190.4|187486.5|187190.1|187487|187192.5|187486.3|187187.8|6
1735864300000|2025-01-03 00:31:40|187486.4|187188.8|187486.6|187188.9|187486.6|187192.2|187486.4|187188.8|9
1735864310000|2025-01-03 00:31:50|187457.8|187223.7|187452|187219.2|187458.2|187224.4|187452|187218.7|10
1735864320000|2025-01-03 00:32:00|187451.9|187218.8|187451.9|187218.8|187451.9|187220.5|187451.9|187218.8|8
1735864330000|2025-01-03 00:32:10|187451.8|187219.6|187451.9|187218.8|187451.9|187219.6|187451.8|187218|8
1735864340000|2025-01-03 00:32:20|187452|187218.3|187483.7|187190|187483.7|187219.2|187451.8|187187.7|9
1735864350000|2025-01-03 00:32:30|187483.4|187189.3|187483.4|187188.1|187483.4|187189.3|187483.4|187188.1|3
1735864360000|2025-01-03 00:32:40|187483.7|187188.8|187483.7|187188.5|187483.7|187189.1|187483.7|187188.5|3
1735864370000|2025-01-03 00:32:50|187455|187222.4|187455|187223.6|187455|187224|187455|187222.4|7
1735864380000|2025-01-03 00:33:00|187454.7|187224.4|187454.8|187222.5|187454.8|187224.4|187454.7|187222.5|5
1735864390000|2025-01-03 00:33:10|187454.7|187222.9|187454.7|187222.9|187454.7|187223.3|187454.7|187222.9|4
1735864400000|2025-01-03 00:33:20|187454.8|187222.5|187484.1|187185.5|187484.1|187222.5|187454.8|187184.9|9
1735864410000|2025-01-03 00:33:30||187184.2||187183.5||187184.2||187183.5|2
1735864420000|2025-01-03 00:33:40|187484.7|187182.6|187453.4|187219.1|187484.7|187219.1|187453.4|187181.9|11
1735864430000|2025-01-03 00:33:50||187218.7||187219.5||187219.5||187218.7|5
1735864440000|2025-01-03 00:34:00|187453|187219.9|187453|187220.7|187453|187220.7|187453|187219.9|4
1735864450000|2025-01-03 00:34:10|187453.4|187220.3|187484.1|187185.8|187484.1|187220.7|187453.4|187185.8|5
1735864460000|2025-01-03 00:34:20||187184.4||187186.4||187186.4||187184.4|3
1735864470000|2025-01-03 00:34:30|187483.8|187188.6|187483.8|187187.9|187483.8|187188.6|187483.8|187186.6|8
1735864480000|2025-01-03 00:34:40|187453.6|187186.6|187453.6|187221|187453.6|187221|187453.6|187186.6|6
1735864490000|2025-01-03 00:34:50|187453.5|187220.6|187453.4|187221.2|187453.5|187221.6|187453.4|187220.2|7
1735864500000|2025-01-03 00:35:00||187221.6||187220.4||187222||187220.4|4
1735864510000|2025-01-03 00:35:10|187483.6|187220.8|187483.7|187186.7|187483.7|187220.8|187483.5|187186.1|11
1735864520000|2025-01-03 00:35:20|187483.4|187187.4|187483.3|187187|187483.4|187188.1|187483.3|187186.1|8
1735864530000|2025-01-03 00:35:30|187483.6|187186.3|187443.6|187155.3|187483.6|187186.3|187405.3|187134|15
1735864540000|2025-01-03 00:35:40|187450.3|187162|187431.5|187185.4|187450.3|187185.4|187431.5|187162|6
1735864550000|2025-01-03 00:35:50|187432.2|187185.8|187431.8|187177.9|187432.2|187185.8|187431.8|187177.5|5
1735864560000|2025-01-03 00:36:00|187430.8|187173.9|187430.4|187174.9|187430.8|187175.3|187430.4|187173.5|6
1735864570000|2025-01-03 00:36:10|187465.3|187179.3|187464.6|187131.7|187465.3|187179.7|187464.6|187131.7|5
1735864590000|2025-01-03 00:36:30|187463.9|187132.4|187426.2|187171.8|187463.9|187171.8|187426.2|187132.4|2
1735864600000|2025-01-03 00:36:40|187425.5|187172.6|187425.5|187172.6|187425.5|187172.6|187425.5|187172.6|1
1735864610000|2025-01-03 00:36:50|187425.6|187177.8|187425.6|187178.5|187425.6|187178.9|187425.6|187177.8|3
1735864620000|2025-01-03 00:37:00|187425.2|187178.1|187462.6|187133.5|187462.6|187178.1|187425.2|187133.5|4
1735864630000|2025-01-03 00:37:10||187134.2||187133.5||187134.9||187133.5|5
1735864640000|2025-01-03 00:37:20|187462.5|187134.1|187462.5|187134.1|187462.5|187134.1|187462.5|187134.1|2
1735864650000|2025-01-03 00:37:30|187425.6|187173.1|187425.6|187173.2|187425.6|187173.2|187425.6|187173.1|2
1735864660000|2025-01-03 00:37:40||187173.6||187174.1||187174.5||187173.6|3
1735864670000|2025-01-03 00:37:50|187425.2||187425.2||187425.2||187425.2||1
1735864680000|2025-01-03 00:38:00|187461.7|187135.7|187461.7|187135.7|187461.7|187135.7|187461.7|187135.7|1
1735864700000|2025-01-03 00:38:20|187461|187137|187427.5|187187.4|187464.7|187187.4|187427.5|187137|8
1735864710000|2025-01-03 00:38:30|187426.9|187187.9|187426.9|187187.9|187426.9|187187.9|187426.9|187187.9|1
1735864730000|2025-01-03 00:38:50|187426.8|187195.3|187487.5|187145.5|187487.8|187195.3|187426.4|187145.5|7
1735864740000|2025-01-03 00:39:00|187486.2|187144.2|187485.9|187143.9|187486.2|187144.2|187485.9|187143.9|2
1735864750000|2025-01-03 00:39:10|187485.5|187143.5|187483.2|187141.2|187485.5|187143.5|187483.2|187141.2|4
1735864760000|2025-01-03 00:39:20|187466.8|187151.8|187466.8|187151.8|187466.8|187151.8|187466.8|187151.8|1
1735864770000|2025-01-03 00:39:30|187466.7|187151.9|187463.1|187152.2|187468.7|187152.2|187463.1|187149.3|4
1735864790000|2025-01-03 00:39:50|187463|187152.3|187479.7|187137.7|187479.7|187152.3|187463|187136.3|4
1735864800000|2025-01-03 00:40:00|187480.4|187138.4|187479.7|187137.7|187480.4|187138.4|187479.7|187137.7|2
1735864810000|2025-01-03 00:40:10|187479.8|187137.8|187463.5|187151.6|187479.8|187151.6|187463.5|187137.8|2
1735864820000|2025-01-03 00:40:20|187463.4||187463.4||187463.4||187463.4||1
1735864830000|2025-01-03 00:40:30||187151.7||187151.7||187151.7||187151.7|1
1735864840000|2025-01-03 00:40:40|187462.7|187152.8|187462.7|187152.8|187462.7|187152.8|187462.7|187152.8|1
1735864850000|2025-01-03 00:40:50|187480.1|187138.1|187480.1|187138.1|187480.1|187138.1|187480.1|187138.1|1
1735864860000|2025-01-03 00:41:00|187467.1|187125.1|187442|187134.3|187467.1|187148.4|187442|187116.3|16
1735864870000|2025-01-03 00:41:10|187441.8|187133.5|187448.5|187143|187448.5|187143|187441.6|187133.5|6
1735864880000|2025-01-03 00:41:20|187441.5|187142.4|187445.4|187149.8|187445.4|187149.8|187441.5|187135.4|4
1735864890000|2025-01-03 00:41:30|187445.3|187150.1|187446.5|187150|187446.5|187150.3|187444.9|187150|4
1735864910000|2025-01-03 00:41:50|187448|187146.2|187442.7|187137|187465.1|187146.2|187442.7|187121.9|7
1735864920000|2025-01-03 00:42:00|187450.3|187144.7|187441.2|187136.6|187450.3|187144.7|187441.2|187136.6|5
1735864940000|2025-01-03 00:42:20|187436.8|187138.1|187433.8|187091.8|187436.8|187149.3|187433.2|187091.8|5
1735864950000|2025-01-03 00:42:30|187425.1|187099|187434|187092|187434|187099.2|187425.1|187092|3
1735864960000|2025-01-03 00:42:40|187433.8|187091.8|187434|187092|187434|187092|187433.7|187091.7|3
1735864970000|2025-01-03 00:42:50|187434.1|187092.1|187432.4|187090.4|187434.1|187092.1|187432.4|187090.4|4
1735864990000|2025-01-03 00:43:10|187433.7|187091.7|187433.6|187091.6|187433.7|187091.7|187433.6|187091.6|2
1735865000000|2025-01-03 00:43:20|187433.7|187091.7|187434.8|187092.8|187434.8|187092.8|187433.7|187091.7|2
1735865010000|2025-01-03 00:43:30|187434.6|187092.6|187425.1|187101.4|187434.6|187101.4|187425.1|187092.6|6
1735865020000|2025-01-03 00:43:40|187424.8|187101.6|187433.8|187091.8|187434.1|187101.6|187423.5|187091.8|10
1735865030000|2025-01-03 00:43:50|187433.6|187091.6|187434.3|187092.3|187434.6|187092.6|187433.6|187091.6|5
1735865040000|2025-01-03 00:44:00|187434.1|187092.1|187435.1|187093.1|187435.1|187093.1|187433.9|187091.9|7
1735865050000|2025-01-03 00:44:10|187424.8|187102.9|187424.8|187102.9|187424.8|187103.4|187424.5|187102.9|3
1735865060000|2025-01-03 00:44:20|187425.1|187102.1|187423.8|187104.6|187425.1|187104.8|187423.6|187102.1|10
1735865070000|2025-01-03 00:44:30|187423.6|187105.1|187423.6|187104.6|187424.1|187105.3|187423.4|187103.3|11
1735865080000|2025-01-03 00:44:40|187423.9|187104.1|187435.9|187093.9|187436.2|187104.1|187423.9|187093.1|9
1735865090000|2025-01-03 00:44:50|187435.8|187093.8|187436|187094|187437.1|187095.1|187435.8|187093.8|5
1735865100000|2025-01-03 00:45:00|187435.4|187093.4|187423.8|187105.8|187437.1|187105.8|187423.8|187093.4|7
1735865110000|2025-01-03 00:45:10|187424|187105|187422.8|187108.2|187424|187108.2|187422.8|187105|6
1735865120000|2025-01-03 00:45:20|187423.1|187107.7|187423.7|187105.7|187423.7|187107.7|187423.1|187105.7|5
1735865130000|2025-01-03 00:45:30|187423.9|187105.2|187437.1|187095.1|187437.1|187106.4|187423.4|187095.1|3
1735865140000|2025-01-03 00:45:40|187436.6|187094.6|187434.7|187092.7|187436.8|187094.8|187434.7|187092.7|7
1735865150000|2025-01-03 00:45:50|187434.5|187092.5|187435.6|187093.6|187435.6|187093.6|187434.3|187092.3|11
1735865160000|2025-01-03 00:46:00|187435|187093|187423|187107|187435.3|187107.2|187422.5|187092.5|12
1735865170000|2025-01-03 00:46:10|187423.2|187106.8|187421.7|187105.8|187424.2|187107|187421.2|187105.8|12
1735865180000|2025-01-03 00:46:20|187421.2|187106|187421.4|187105.5|187422.2|187106|187420.9|187105.3|9
1735865190000|2025-01-03 00:46:30|187420.9|187105.8|187432.4|187090.4|187432.5|187105.8|187420.9|187089.5|15
1735865200000|2025-01-03 00:46:40|187433.1|187091.1|187432.3|187090.3|187433.1|187091.1|187431.1|187089.1|13
1735865210000|2025-01-03 00:46:50|187431.8|187089.8|187419|187107.7|187431.9|187107.7|187419|187088.4|16
1735865220000|2025-01-03 00:47:00|187420.2|187108.2|187419.4|187107.3|187421.6|187108.2|187419.4|187101.8|16
1735865230000|2025-01-03 00:47:10|187420.1|187106.8|187420|187106.7|187420.4|187107.8|187419.3|187105.2|17
1735865240000|2025-01-03 00:47:20|187419.8|187107.5|187431.8|187089.8|187433.4|187108.5|187419.3|187089.5|14
1735865250000|2025-01-03 00:47:30|187432|187090|187431.2|187089.2|187432|187090|187429.7|187087.7|10
1735865260000|2025-01-03 00:47:40|187430.9|187088.9|187431.4|187089.4|187431.5|187089.5|187429.1|187087.1|16
1735865270000|2025-01-03 00:47:50|187431.9|187089.9|187420.3|187105|187431.9|187106.5|187420.1|187089.2|13
1735865280000|2025-01-03 00:48:00|187420.6|187104.5|187419.8|187105.3|187420.8|187106|187419.6|187104.5|13
1735865290000|2025-01-03 00:48:10|187420.1|187105|187420.3|187105.8|187420.3|187106.3|187419.6|187105|15
1735865300000|2025-01-03 00:48:20|187420.1|187089.5|187427.6|187085.6|187431.6|187089.6|187420.1|187085.6|17
1735865310000|2025-01-03 00:48:30|187427.8|187085.8|187426.5|187084.5|187429.1|187087.1|187426.2|187084.2|16
1735865320000|2025-01-03 00:48:40|187412.5|187102.8|187413|187103.7|187413|187103.7|187411.6|187102.8|5
1735865330000|2025-01-03 00:48:50|187413.2|187103.4|187412.4|187104.2|187414.1|187104.7|187412.1|187102.8|13
1735865340000|2025-01-03 00:49:00|187412.1|187103.4|187412.2|187101.6|187413|187103.6|187412|187101.1|19
1735865350000|2025-01-03 00:49:10|187412.5|187100.6|187427|187085|187428.1|187118.7|187394.1|187083.3|28
1735865360000|2025-01-03 00:49:20|187426.7|187084.7|187429.8|187087.8|187429.8|187087.8|187426.3|187084.3|9
1735865370000|2025-01-03 00:49:30|187430.9|187088.9|187432.3|187090.3|187433|187091|187430.8|187088.8|9
1735865380000|2025-01-03 00:49:40|187431.7|187089.7|187398.5|187124|187431.7|187124|187397.8|187088.8|12
1735865390000|2025-01-03 00:49:50|187398.4|187124.1|187396.9|187124|187398.9|187125.7|187396.9|187122.4|12
1735865400000|2025-01-03 00:50:00|187397.2|187123.8|187396.7|187124.5|187397.4|187124.5|187396.7|187123|12
1735865410000|2025-01-03 00:50:10|187396.6|187124.6|187429.1|187087.1|187431|187124.6|187396.6|187087.1|16
1735865420000|2025-01-03 00:50:20|187429.5|187087.5|187431.9|187089.9|187433.5|187091.5|187428.2|187086.2|20
1735865430000|2025-01-03 00:50:30|187431.3|187089.3|187397.2|187125.7|187431.5|187125.9|187397|187085.9|15
1735865440000|2025-01-03 00:50:40|187397|187125.4|187396.8|187127|187397|187127|187396.5|187125.4|9
1735865450000|2025-01-03 00:50:50|187396.5|187127.3|187396.2|187126.5|187396.7|187127.3|187396.2|187126.5|9
1735865460000|2025-01-03 00:51:00|187396.5|187126.3|187430.3|187088.3|187430.3|187127.1|187395.3|187086.8|12
1735865470000|2025-01-03 00:51:10|187431.6|187089.6|187430.5|187088.5|187432.7|187090.7|187430.5|187088.5|10
1735865480000|2025-01-03 00:51:20|187430.2|187088.2|187431.2|187089.2|187431.2|187089.2|187429.9|187087.9|5
1735865490000|2025-01-03 00:51:30|187430.5|187088.5|187395.4|187124.5|187431.5|187126.6|187394.1|187088.5|14
1735865500000|2025-01-03 00:51:40|187395.1|187125.4|187394.7|187124.8|187395.6|187125.4|187394|187122.6|14
1735865510000|2025-01-03 00:51:50|187395.2|187125|187395.4|187125.3|187395.5|187125.3|187394.3|187124.2|12
1735865520000|2025-01-03 00:52:00|187432.1|187125.1|187430.5|187088.5|187432.1|187125.1|187430.1|187088.1|13
1735865530000|2025-01-03 00:52:10|187430.1|187088.1|187430.5|187088.5|187432.8|187090.8|187428.9|187086.9|16
1735865540000|2025-01-03 00:52:20|187430.8|187088.8|187395.8|187125.4|187431.2|187127|187393.2|187087.5|14
1735865550000|2025-01-03 00:52:30|187398.8|187118.7|187396.5|187122.1|187398.8|187122.6|187396.2|187118.7|16
1735865560000|2025-01-03 00:52:40|187396.8|187121.6|187393.1|187125.2|187396.8|187125.2|187392.9|187121.6|11
1735865570000|2025-01-03 00:52:50|187392.9|187124.7|187424.8|187082.8|187425.8|187125.4|187392.9|187082.8|5
1735865580000|2025-01-03 00:53:00|187425.5|187083.5|187425.6|187083.6|187426|187084|187424.8|187082.8|8
1735865590000|2025-01-03 00:53:10|187426|187084|187425.3|187083.3|187427.1|187085.1|187424.1|187082.1|16
1735865600000|2025-01-03 00:53:20|187387.3|187120.4|187387.4|187120.2|187387.5|187121.8|187387|187120.2|7
1735865610000|2025-01-03 00:53:30|187387.1|187120.7|187387.2|187120.5|187387.2|187122.4|187386.7|187120.5|9
1735865620000|2025-01-03 00:53:40|187387|187121.5|187388|187121.2|187388.1|187122.5|187387|187117.4|13
1735865630000|2025-01-03 00:53:50|187388.2|187120.7|187427.6|187085.6|187428.3|187120.7|187388.2|187084.4|9
1735865640000|2025-01-03 00:54:00|187428|187086|187429.2|187087.2|187429.6|187087.6|187428|187086|6
1735865650000|2025-01-03 00:54:10|187429.5|187087.5|187399|187129|187429.5|187130.6|187399|187087.5|10
1735865660000|2025-01-03 00:54:20|187398.8|187129.8|187399|187129.3|187399.5|187130.3|187398.7|187127.9|14
1735865670000|2025-01-03 00:54:30|187398.7|187129.8|187434.1|187092.1|187435.1|187129.8|187398.7|187091.4|14
1735865680000|2025-01-03 00:54:40|187434.3|187092.3|187435.4|187093.4|187435.4|187093.4|187434.1|187092.1|13
1735865690000|2025-01-03 00:54:50|187435.7|187093.7|187436.5|187094.5|187437.9|187095.9|187435.7|187093.7|5
1735865700000|2025-01-03 00:55:00|187437.1|187095.1|187437.2|187095.2|187439.9|187097.9|187437.1|187095.1|15
1735865710000|2025-01-03 00:55:10|187436.5|187094.5|187438.9|187096.9|187439.9|187097.9|187436.5|187094.5|15
1735865720000|2025-01-03 00:55:20|187438.3|187096.3|187437.1|187095.1|187439.3|187097.3|187435.6|187093.6|18
1735865730000|2025-01-03 00:55:30|187436.6|187094.6|187436.4|187094.4|187437.3|187095.3|187435.8|187093.8|8
1735865740000|2025-01-03 00:55:40|187433.8|187091.8|187433|187091|187434.3|187092.3|187432|187090|13
1735865750000|2025-01-03 00:55:50|187433.5|187091.5|187434.6|187092.6|187434.6|187092.6|187432.8|187090.8|8
1735865760000|2025-01-03 00:56:00|187434.7|187092.7|187436.8|187094.8|187436.8|187094.8|187434.6|187092.6|6
1735865770000|2025-01-03 00:56:10|187436.7|187094.7|187435|187093|187436.7|187094.7|187435|187093|6
1735865780000|2025-01-03 00:56:20|187434.6|187092.6|187433|187091|187434.6|187092.6|187432.7|187090.7|10
1735865790000|2025-01-03 00:56:30|187432.7|187090.7|187434.4|187092.4|187434.9|187092.9|187432.3|187090.3|12
1735865800000|2025-01-03 00:56:40|187434.2|187092.2|187433.3|187091.3|187434.2|187092.2|187432|187090|17
1735865810000|2025-01-03 00:56:50|187435|187093|187435.2|187093.2|187436.3|187094.3|187434.3|187092.3|9
1735865820000|2025-01-03 00:57:00|187437.5|187095.5|187434.4|187092.4|187437.5|187095.5|187429.8|187087.8|11
1735865830000|2025-01-03 00:57:10|187434.7|187092.7|187432.9|187090.9|187435|187093|187432.9|187090.9|8
1735865840000|2025-01-03 00:57:20|187432.4|187090.4|187430|187088|187432.8|187090.8|187430|187088|16
1735865850000|2025-01-03 00:57:30|187427.1|187085.1|187428.5|187086.5|187428.5|187086.5|187426.6|187084.6|13
1735865860000|2025-01-03 00:57:40|187428.3|187086.3|187430.1|187088.1|187431.5|187089.5|187427.7|187085.7|16
1735865870000|2025-01-03 00:57:50|187429.4|187087.4|187431.1|187089.1|187432.3|187090.3|187424.8|187082.8|9
1735865880000|2025-01-03 00:58:00|187430.6|187088.6|187430.9|187088.9|187434.3|187092.3|187429.2|187087.2|19
1735865890000|2025-01-03 00:58:10|187430.6|187088.6|187424.9|187082.9|187430.6|187088.6|187424.9|187082.9|14
1735865900000|2025-01-03 00:58:20|187425.9|187083.9|187422.1|187080.1|187425.9|187083.9|187422.1|187080.1|11
1735865910000|2025-01-03 00:58:30|187422.5|187080.5|187420.7|187078.7|187423.5|187081.5|187420.7|187078.7|11
1735865920000|2025-01-03 00:58:40|187419.3|187077.3|187415.9|187073.9|187422.3|187080.3|187414.9|187072.9|28
1735865930000|2025-01-03 00:58:50|187416|187074|187401|187059|187416|187074|187345.4|187003.4|21
1735865940000|2025-01-03 00:59:00|187398.1|187056.1|187384.1|187042.1|187399.7|187057.7|187380.6|187038.6|25
1735865950000|2025-01-03 00:59:10|187385.3|187043.3|187393.9|187051.9|187393.9|187051.9|187385.3|187043.3|23
1735865960000|2025-01-03 00:59:20|187392.4|187050.4|187393|187051|187396.1|187054.1|187371.4|187029.4|28
1735865970000|2025-01-03 00:59:30|187395|187053|187354.9|187012.9|187395|187053|187354.6|187012.6|6
1735865980000|2025-01-03 00:59:40|187346.5|187004.5|187355.3|187013.3|187355.3|187013.3|187346.5|187004.5|2
1735865990000|2025-01-03 00:59:50|187351.1|187009.1|187354.9|187012.9|187354.9|187012.9|187351.1|187009.1|2
1735866000000|2025-01-03 01:00:00|187360.4|187018.4|187308.7|186966.7|187360.4|187018.4|187295.1|186953.1|34
1735866010000|2025-01-03 01:00:10|187308|186966|187294.2|186966.9|187308.5|186968.8|187292.4|186957.7|24
1735866020000|2025-01-03 01:00:20|187292|186967.9|187289.1|186968.2|187292|186970.9|187289.1|186966.2|11
1735866030000|2025-01-03 01:00:30|187257.1|186968.7|187250.9|186983.3|187266.8|186998.8|187247.7|186968.7|16
1735866040000|2025-01-03 01:00:40|187252.2|186984|187243.4|186981.6|187252.2|186986.9|187243.4|186981.6|8
1735866050000|2025-01-03 01:00:50|187273.6|186982.2|187276.2|186968.7|187276.2|186983.6|187273|186964.4|7
1735866060000|2025-01-03 01:01:00|187275.5|186968.3|187269.3|186965.1|187276.7|186971.6|187268.7|186964.6|9
1735866070000|2025-01-03 01:01:10|187268.7|186965.6|187268.7|186966.6|187268.7|186966.6|187268.2|186965.6|5
1735866080000|2025-01-03 01:01:20|187273.3|186971.2|187234.4|186986.1|187273.3|186993.4|187234.4|186971.2|6
1735866090000|2025-01-03 01:01:30|187233.7|186986.8|187233.7|186987.5|187233.7|186987.5|187233.7|186986.8|2
1735866100000|2025-01-03 01:01:40|187234.6|186988.4|187235.9|186990.3|187235.9|186990.3|187234.6|186988.4|4
1735866110000|2025-01-03 01:01:50|187269|186970.5|187274.7|186974.6|187274.7|186977.6|187269|186970.5|9
1735866120000|2025-01-03 01:02:00|187276|186973.8|187276.1|186976.2|187279.6|186976.2|187272.7|186972.9|6
1735866140000|2025-01-03 01:02:20|187245.4|186998|187223.4|187020|187245.4|187020|187223.4|186998|2
1735866150000|2025-01-03 01:02:30|187221.6|187020.9|187243.6|187036.5|187243.6|187036.5|187221.6|187020.9|2
1735866160000|2025-01-03 01:02:40|187247.7|187033.2|187289.2|187015.2|187289.7|187045|187238.4|187014.7|11
1735866170000|2025-01-03 01:02:50|187288.7|187015.7|187288.4|187017.1|187290|187018|187288.4|187015.7|7
1735866180000|2025-01-03 01:03:00|187283|187019.2|187279.5|187021|187283|187022.3|187274|187011.3|21
1735866190000|2025-01-03 01:03:10|187278.4|187020|187206.5|187076.5|187280.5|187076.5|187205.5|187015.9|12
1735866200000|2025-01-03 01:03:20|187209.2|187079.2|187203.7|187073.7|187218.9|187088.9|187201.6|187071.6|18
1735866210000|2025-01-03 01:03:30|187197.1|187067.1|187194.3|187064.3|187197.1|187067.1|187194.3|187064.3|2
1735866220000|2025-01-03 01:03:40|187261.2|187008.3|187270|187017.1|187275.4|187022|187261.2|187008.3|15
1735866230000|2025-01-03 01:03:50|187269.4|187016.5|187269.6|187013.3|187270.9|187018|187265.6|187012.7|6
1735866240000|2025-01-03 01:04:00|187269|187012.6|187298.8|186976.8|187299.3|187012.6|187268.3|186975.3|8
1735866250000|2025-01-03 01:04:10|187271.8|186995|187264.3|186995|187271.8|186995|187264.3|186995|2
1735866260000|2025-01-03 01:04:20|187266.7|186997.7|187190.6|187060.6|187266.7|187061.6|187190.3|186997.7|7
1735866270000|2025-01-03 01:04:30|187191.3|187061.3|187260.9|187002.9|187260.9|187063|187191.3|187002.9|3
1735866280000|2025-01-03 01:04:40|187261.2|187003.6|187261.2|187004.1|187261.2|187004.1|187261.2|187003.6|2
1735866290000|2025-01-03 01:04:50|187261.5|187004.6|187265.9|187003.3|187270|187004.6|187261.5|187002.9|7
1735866300000|2025-01-03 01:05:00|187269.1|187006.5|187315.7|186973.7|187316.9|187038.1|187269.1|186963.1|23
1735866310000|2025-01-03 01:05:10|187316.5|186974.5|187316.5|186974.5|187316.5|186974.5|187316.5|186974.5|1
1735866320000|2025-01-03 01:05:20|187315.9|186973.9|187304.4|186977|187315.9|186977|187304.4|186971.1|5
1735866330000|2025-01-03 01:05:30|187281.4|186999.5|187251.8|187029|187281.4|187029|187251.8|186999.5|2
1735866340000|2025-01-03 01:05:40|187251.7|187029.1|187260.1|187019.7|187285.6|187029.5|187247|187001.4|15
1735866350000|2025-01-03 01:05:50|187205.3|187075.3|187214.7|187084.7|187290|187084.7|187204.5|187007.6|14
1735866360000|2025-01-03 01:06:00|187213.9|187083.9|187298.5|186999.3|187313.7|187083.9|187213.9|186999.3|22
1735866370000|2025-01-03 01:06:10|187297.8|186998.8|187277.6|187022.6|187297.8|187025.3|187273.2|186998.8|20
1735866380000|2025-01-03 01:06:20|187278.2|187023.3|187294.2|187016.3|187314|187028.8|187278.2|187005.8|16
1735866390000|2025-01-03 01:06:30|187220.5|187090.5|187219.8|187089.8|187220.5|187090.5|187219.8|187089.8|2
1735866400000|2025-01-03 01:06:40|187219.5|187089.5|187219.5|187089.5|187219.5|187089.5|187219.5|187089.5|1
1735866410000|2025-01-03 01:06:50|187281.6|187028.7|187281.6|187028.7|187281.6|187028.7|187281.6|187028.7|1
1735866420000|2025-01-03 01:07:00|187281|187029.2|187293.4|186997.8|187303.6|187029.2|187281|186991.8|14
1735866430000|2025-01-03 01:07:10|187271.9|187019.3|187271.9|187019.3|187271.9|187019.3|187271.9|187019.3|1
1735866440000|2025-01-03 01:07:20|187271.8||187271.8||187271.8||187271.8||1
1735866450000|2025-01-03 01:07:30|187204.4|187074.4|187251.3|187004.3|187258.1|187074.4|187204.4|186995.5|16
1735866460000|2025-01-03 01:07:40|187250.7|187003.8|187251.5|186993.5|187257.2|187005.7|187250.3|186961.6|10
1735866470000|2025-01-03 01:07:50|187242.9|187001.5|187248.8|187008.8|187249.3|187008.8|187242.9|187001.5|7
1735866480000|2025-01-03 01:08:00|187248.3|187009.3|187282.7|186994.4|187313.5|187014.6|187248.3|186992.8|16
1735866490000|2025-01-03 01:08:10|187283.4|186995.1|187298.9|187012.4|187325.7|187034.5|187277.8|186995.1|21
1735866500000|2025-01-03 01:08:20|187303.1|187016.6|187269.3|187012.3|187330.1|187020.8|187269.3|186973.4|31
1735866510000|2025-01-03 01:08:30|187266.4|187015.2|187269.4|187025.7|187296.3|187025.7|187266.4|187008.4|14
1735866520000|2025-01-03 01:08:40|187268.9|187026.2|187284.6|187010.6|187303.7|187040.7|187268.4|186999.9|14
1735866530000|2025-01-03 01:08:50|187272.6|187023.1|187279.6|187025.1|187293.7|187026.8|187269.6|187006.3|19
1735866540000|2025-01-03 01:09:00|187270|187020.6|187295.7|187031.4|187301.5|187031.4|187268.2|186999.6|20
1735866550000|2025-01-03 01:09:10|187297.5|187039.1|187294|187027.4|187331.8|187039.1|187294|187016.8|25
1735866560000|2025-01-03 01:09:20|187286.5|187032.4|187282|187035|187312.8|187046.3|187282|187018.5|31
1735866570000|2025-01-03 01:09:30|187284.3|187037.2|187279|187042.4|187296.1|187046|187262.7|187016|15
1735866580000|2025-01-03 01:09:40|187260.3|187041|187292.6|187020.1|187298.8|187087.8|187214.6|187003.5|25
1735866590000|2025-01-03 01:09:50|187292.1|187021.1|187286.6|187035.9|187309.8|187036.7|187276.3|187002|29
1735866600000|2025-01-03 01:10:00|187283.6|187037.7|187285.1|187010.8|187311.3|187041.7|187271.2|186997.4|28
1735866610000|2025-01-03 01:10:10|187277.1|187018.8|187277.1|187033.2|187299.6|187040.4|187264.5|187000.3|32
1735866620000|2025-01-03 01:10:20|187276.7|187033.7|187275.6|187034.7|187276.7|187034.7|187275.6|187033.7|4
1735866630000|2025-01-03 01:10:30|187274.9|187034|187274.4|187034.5|187274.9|187034.5|187274.4|187034|2
1735866640000|2025-01-03 01:10:40|187273.9|187034.6|187273.9|187035.6|187273.9|187035.6|187273.9|187034.6|3
1735866650000|2025-01-03 01:10:50|187215.4|187085.4|187215|187085|187215.4|187085.4|187215|187085|2
1735866670000|2025-01-03 01:11:10|187270.2|187032.4|187298|187015|187298.9|187039.7|187265.2|187010.5|8
1735866680000|2025-01-03 01:11:20|187298.6|187015.6|187281.5|187043.5|187307.4|187049.2|187277.2|187015.6|18
1735866690000|2025-01-03 01:11:30|187273.7|187037.7|187304.5|187022|187315|187047.9|187273.7|187014.5|22
1735866700000|2025-01-03 01:11:40|187302.9|187020.4|187230.7|187100.7|187307|187102.2|187225.8|187018.4|14
1735866710000|2025-01-03 01:11:50|187231.9|187101.9|187315|187032.5|187315|187102.4|187228.3|187027.3|17
1735866720000|2025-01-03 01:12:00|187314.5|187032|187290.9|187054.4|187314.5|187057.9|187290.9|187030|9
1735866730000|2025-01-03 01:12:10|187290.4|187053.9|187283.4|187035.9|187302.3|187053.9|187283.4|187013.4|7
1735866740000|2025-01-03 01:12:20|187284.3|187036.8|187295.5|187052.5|187318|187057.8|187277.6|187033|12
1735866750000|2025-01-03 01:12:30|187296|187053|187289.9|187052.4|187325|187063.2|187289.9|187029.4|16
1735866760000|2025-01-03 01:12:40|187304.6|187028.6|187281.7|187051.2|187307|187051.7|187281.7|187028.6|12
1735866770000|2025-01-03 01:12:50|187279.6|187049.1|187279.9|187042.3|187314.4|187049.9|187278.3|187027.8|24
1735866780000|2025-01-03 01:13:00|187278.9|187042.8|187276.7|187042.6|187295.9|187048.9|187271.4|187019.3|22
1735866790000|2025-01-03 01:13:10|187276|187041.9|187268.9|187034.4|187296.5|187041.9|187268.9|187010.3|16
1735866800000|2025-01-03 01:13:20|187268.4|187035.4|187215.6|187085.6|187270.9|187091.2|187212.9|187031.8|12
1735866810000|2025-01-03 01:13:30|187215.9|187085.9|187258.2|187044.9|187284.5|187102.7|187211.9|187037.2|13
1735866820000|2025-01-03 01:13:40|187218.2|187088.2|187272.3|187045.6|187272.3|187095.8|187217.8|187045.6|10
1735866830000|2025-01-03 01:13:50|187273.5|187046.1|187280.2|187054.6|187283.5|187057.3|187273.5|187046.1|17
1735866840000|2025-01-03 01:14:00|187281.2|187073.6|187277.4|187049.7|187299.3|187073.6|187274.4|187048.2|9
1735866850000|2025-01-03 01:14:10|187292.4|187065.2|187276.7|187049.5|187296.4|187068.5|187276|187048.8|18
1735866860000|2025-01-03 01:14:20|187276.2|187049|187276.3|187046.6|187295.9|187049.9|187273.1|187024.2|14
1735866870000|2025-01-03 01:14:30|187277|187047.3|187300.8|187042.6|187303.1|187058.2|187277|187035.9|18
1735866880000|2025-01-03 01:14:40|187298.3|187048.6|187294.7|187070.5|187299.6|187072|187291.1|187048.6|9
1735866890000|2025-01-03 01:14:50|187294.2|187071|187294.2|187071|187294.2|187071|187294.2|187071|2
1735866900000|2025-01-03 01:15:00|187293.6|187070.4|187288.3|187019.1|187299.3|187070.4|187265.3|187018.3|14
1735866920000|2025-01-03 01:15:20|187265.3|187042.1|187292.2|187022|187300.9|187042.1|187264|187020.2|11
1735866930000|2025-01-03 01:15:30|187293.4|187023.2|187270.9|187031.6|187293.5|187045.8|187268.9|187022.8|20
1735866940000|2025-01-03 01:15:40|187266.4|187036.1|187255.7|187032|187266.4|187041.4|187253.9|187030.7|14
1735866950000|2025-01-03 01:15:50|187255.2|187030.9|187248.5|187025.3|187255.2|187030.9|187248.5|187025.3|4
1735866960000|2025-01-03 01:16:00|187249|187025.8|187262.7|187039.1|187285.3|187040.1|187249|187024.3|8
1735866970000|2025-01-03 01:16:10|187252.7|187026.2|187267.7|187012.1|187284|187026.2|187247|187002|20
1735866980000|2025-01-03 01:16:20|187251.7|187028.5|187264.2|187006|187271|187028.5|187246.2|186997.5|13
1735866990000|2025-01-03 01:16:30|187246.2|187024|187246.2|187024|187246.2|187024|187246.2|187024|1
1735867000000|2025-01-03 01:16:40|187200.8|187070.8|187275.7|187009.5|187287.1|187070.8|187200.8|187008.5|9
1735867010000|2025-01-03 01:16:50|187264.2|186999|187261|187015.3|187274.5|187015.3|187257.4|186997.5|15
1735867020000|2025-01-03 01:17:00|187261.6|187015.9|187261.7|187031.5|187290.5|187043.6|187259.7|187015.9|30
1735867030000|2025-01-03 01:17:10|187263|187034.3|187265.9|187041.7|187270.6|187046.4|187255.8|187031.6|14
1735867040000|2025-01-03 01:17:20|187264.1|187039.9|187269.6|187046.4|187269.6|187046.4|187263.1|187039.8|6
1735867050000|2025-01-03 01:17:30|187268.7|187045.5|187264.6|187037.9|187276.5|187050.3|187260.1|187035.9|15
1735867060000|2025-01-03 01:17:40|187264.1|187036.9|187281.9|187026.7|187286.3|187039.8|187263.1|187001.5|28
1735867070000|2025-01-03 01:17:50|187280.5|187025.2|187271.6|187024.5|187280.5|187037.3|187254.9|187008.7|17
1735867080000|2025-01-03 01:18:00|187262.4|187035.7|187252.3|187026.6|187269.1|187042.4|187244.1|187018.4|11
1735867090000|2025-01-03 01:18:10|187250.8|187025.2|187252.1|187027.4|187252.6|187027.4|187249.6|187024.4|8
1735867100000|2025-01-03 01:18:20|187251.6|187027.9|187266.2|187010|187266.2|187028.7|187240.3|187001.7|8
1735867110000|2025-01-03 01:18:30|187249.7|187026.5|187253.6|187030.4|187259.9|187036.7|187245.1|187022.4|9
1735867120000|2025-01-03 01:18:40|187253|187029.9|187271.8|187042.3|187293.3|187043.9|187253|187009.2|23
1735867130000|2025-01-03 01:18:50|187270.4|187041.2|187286.2|187032.9|187295.1|187050.9|187266.6|187022|22
1735867140000|2025-01-03 01:19:00|187277.7|187042.4|187295.5|187034.8|187299.5|187055.6|187274.7|187033.8|14
1735867150000|2025-01-03 01:19:10|187294.9|187034.2|187276.8|187040.5|187298.6|187047.7|187272.3|187027.4|12
1735867160000|2025-01-03 01:19:20|187222.2|187092.2|187218.7|187088.7|187223.2|187093.2|187218.7|187088.7|4
1735867170000|2025-01-03 01:19:30|187217.5|187087.5|187270.5|187043.8|187285.5|187087.5|187217.5|187008.3|12
1735867180000|2025-01-03 01:19:40|187270|187045.8|187267|187043.3|187270|187046.3|187267|187043.3|6
1735867190000|2025-01-03 01:19:50|187266|187042.3|187247.7|187024|187266|187042.3|187243|187019.3|16
1735867200000|2025-01-03 01:20:00|187247.2|187025.3|187262.9|187038.2|187266.5|187041.8|187247.2|187025.3|8
1735867210000|2025-01-03 01:20:10|187262.4|187038.7|187262.4|187039.2|187262.4|187039.2|187262.4|187038.7|2
1735867220000|2025-01-03 01:20:20|187263.4|187040.2|187270.8|187048.1|187270.8|187048.1|187251|187027.4|14
1735867230000|2025-01-03 01:20:30|187270.2|187047.5|187287.1|187021.5|187287.1|187053.3|187269.2|187021.5|9
1735867240000|2025-01-03 01:20:40|187289.6|187020.9|187266.8|187013.2|187289.6|187041.5|187266.8|187001.7|11
1735867250000|2025-01-03 01:20:50|187263.3|187014.6|187254.3|187031.1|187263.3|187031.1|187253.6|187014.6|10
1735867260000|2025-01-03 01:21:00|187253.8|187031.6|187246.5|187016.3|187253.8|187031.6|187230.8|187000.6|7
1735867270000|2025-01-03 01:21:10|187246|187016.8|187250.3|187023.6|187258.6|187030.9|187245|187016.8|6
1735867280000|2025-01-03 01:21:20|187251.2|187024.6|187244.2|187017.5|187251.2|187025.1|187240|187011.3|9
1735867290000|2025-01-03 01:21:30|187242.7|187016.1|187263.2|187019.1|187263.2|187080.4|187199.4|187013.6|14
1735867300000|2025-01-03 01:21:40|187255.1|187011.1|187260|187015.4|187263.2|187019.2|187255.1|187011.1|4
1735867310000|2025-01-03 01:21:50|187265.3|187020.6|187274.9|187029.6|187282.4|187036.2|187249.3|187015.1|12
1735867320000|2025-01-03 01:22:00|187275.9|187034.1|187263.7|187038|187275.9|187042.1|187252.6|187026|15
1735867330000|2025-01-03 01:22:10|187263.2|187038.5|187278.3|187027.6|187290.2|187043.4|187261.5|187015.5|20
1735867340000|2025-01-03 01:22:20|187277.6|187026.9|187278.3|187036.5|187292.5|187046.3|187262.5|187020.1|22
1735867350000|2025-01-03 01:22:30|187270.7|187045.6|187261|187037|187270.7|187046.4|187257|187028|13
1735867360000|2025-01-03 01:22:40|187214|187084|187241.9|187018.2|187242.9|187084|187214|187018.2|3
1735867370000|2025-01-03 01:22:50|187242.4|187018.7|187286.2|187026.5|187288.5|187027|187242.4|187018.7|6
1735867380000|2025-01-03 01:23:00|187286.8|187027.1|187264|187041.2|187286.8|187045|187261.2|187027.1|10
1735867390000|2025-01-03 01:23:10|187264.8|187042.1|187317.1|187047.3|187317.1|187071.4|187264.8|187016.8|26
1735867400000|2025-01-03 01:23:20|187316.1|187048.3|187299.5|187060|187316.1|187068.8|187277.4|187041.2|14
1735867410000|2025-01-03 01:23:30|187283.6|187075.5|187283.6|187075.5|187283.6|187075.5|187283.6|187075.5|1
1735867420000|2025-01-03 01:23:40|187283|187076.1|187315.3|187056.9|187319.3|187076.8|187283|187048.6|12
1735867430000|2025-01-03 01:23:50|187288.4|187081.3|187288.9|187081.9|187288.9|187081.9|187288.4|187081.3|2
1735867440000|2025-01-03 01:24:00|187315.5|187057.1|187294.6|187076.6|187315.5|187076.6|187294.6|187057.1|6
1735867450000|2025-01-03 01:24:10|187294.9|187076.9|187306|187063|187315.4|187082.9|187287.2|187049.1|17
1735867460000|2025-01-03 01:24:20|187305.5|187062.5|187313.1|187070.1|187321.1|187077.8|187276.8|187040.9|24
1735867470000|2025-01-03 01:24:30|187289.2|187084.3|187243.9|187113.9|187289.2|187123|187243.9|187076.5|12
1735867480000|2025-01-03 01:24:40|187244.1|187114.1|187244.1|187114.1|187244.1|187114.1|187244.1|187114.1|1
1735867490000|2025-01-03 01:24:50|187243.9|187113.9|187243.9|187113.9|187243.9|187113.9|187243.9|187113.9|1
1735867500000|2025-01-03 01:25:00|187244.1|187114.1|187298.2|187062.8|187302.8|187114.1|187244.1|187058.1|3
1735867510000|2025-01-03 01:25:10|187289.5|187070.8|187241.3|187111.3|187289.5|187119.3|187241.3|187070.8|10
1735867520000|2025-01-03 01:25:20|187250.7|187120.7|187289.3|187086.4|187289.3|187120.7|187250.7|187065.3|4
1735867530000|2025-01-03 01:25:30|187285.8|187072.5|187250|187120|187295.4|187127.4|187242.4|187072.5|18
1735867540000|2025-01-03 01:25:40|187249.6|187119.6|187298.7|187094.2|187300.3|187123|187249.6|187080.5|16
1735867550000|2025-01-03 01:25:50|187261.3|187131.3|187261.3|187131.3|187261.3|187131.3|187261.3|187131.3|1
1735867570000|2025-01-03 01:26:10|187261.5|187131.5|187261.5|187131.5|187261.5|187131.5|187261.5|187131.5|1
1735867580000|2025-01-03 01:26:20|187262.2|187132.2|187262.2|187132.2|187262.2|187132.2|187262.2|187132.2|1
1735867600000|2025-01-03 01:26:40|187260.5|187130.5|187260.5|187130.5|187260.5|187130.5|187260.5|187130.5|1
1735867610000|2025-01-03 01:26:50|187262|187132|187355.4|187119.2|187359.6|187136.3|187262|187119.2|6
1735867620000|2025-01-03 01:27:00|187352.8|187137.4|187328.7|187099.1|187360.3|187137.4|187323.1|187095.7|11
1735867630000|2025-01-03 01:27:10|187278.7|187148.7|187278.7|187148.7|187278.7|187148.7|187278.7|187148.7|1
1735867640000|2025-01-03 01:27:20|187320.8|187107|187320.8|187107|187320.8|187107|187320.8|187107|1
1735867650000|2025-01-03 01:27:30|187320.1|187106.3|187319.8|187106.2|187320.1|187106.3|187318.8|187105.1|3
1735867660000|2025-01-03 01:27:40|187331.4|187086.1|187331.6|187086.9|187334.2|187089.4|187331.4|187086.1|4
1735867670000|2025-01-03 01:27:50|187274.3|187144.3|187274.3|187144.3|187274.3|187144.3|187274.3|187144.3|1
1735867680000|2025-01-03 01:28:00|187281.8|187151.8|187320.3|187107.2|187323|187151.8|187281.8|187100.8|6
1735867690000|2025-01-03 01:28:10|187319.9|187106.8|187319.9|187106.8|187319.9|187106.8|187319.9|187106.8|1
1735867700000|2025-01-03 01:28:20|187314.4|187101.3|187311.6|187098.5|187314.4|187101.3|187311.2|187097.8|3
1735867710000|2025-01-03 01:28:30|187270.5|187140.5|187319.1|187109.7|187326.6|187140.5|187270.5|187092.1|6
1735867720000|2025-01-03 01:28:40|187321.7|187108.8|187321.7|187108.8|187321.7|187108.8|187321.7|187108.8|1
1735867730000|2025-01-03 01:28:50|187279.1|187149.1|187272.3|187142.3|187311.8|187149.1|187272.3|187097.7|6
1735867740000|2025-01-03 01:29:00|187271.3|187141.3|187283.2|187070.7|187290.9|187141.3|187238|187062.2|30
1735867750000|2025-01-03 01:29:10|187242.2|187112.2|187229.6|187099.6|187289.2|187124.3|187229.6|187073.4|24
1735867760000|2025-01-03 01:29:20|187230.8|187100.8|187239.8|187109.8|187244.9|187114.9|187228.7|187098.7|25
1735867770000|2025-01-03 01:29:30|187239.4|187109.4|187281.6|187068.2|187281.6|187114.9|187235.3|187067.7|17
1735867780000|2025-01-03 01:29:40|187273.2|187061.9|187235|187105|187273.2|187105|187226.1|187060.4|19
1735867790000|2025-01-03 01:29:50|187240.5|187110.5|187240.5|187110.5|187245|187115|187233.5|187103.5|18
1735867800000|2025-01-03 01:30:00|187241.1|187111.1|187225.3|187095.3|187277.1|187111.1|187220.8|187052.4|32
1735867810000|2025-01-03 01:30:10|187225.5|187095.5|187224.8|187094.8|187268.2|187108.8|187222.4|187049.3|15
1735867820000|2025-01-03 01:30:20|187235.4|187105.4|187298.1|187085.1|187301|187109.4|187232.1|187060.2|28
1735867830000|2025-01-03 01:30:30|187283.2|187070.2|187309.3|187096.4|187309.3|187100|187280.6|187068.5|13
1735867840000|2025-01-03 01:30:40|187309.7|187096.7|187251.3|187121.3|187309.7|187121.3|187251.3|187070.9|14
1735867850000|2025-01-03 01:30:50|187251.1|187121.1|187249.2|187119.2|187293.4|187121.1|187249.2|187062.2|29
1735867870000|2025-01-03 01:31:10|187248.8|187118.8|187248.8|187118.8|187248.8|187118.8|187248.8|187118.8|1
1735867880000|2025-01-03 01:31:20|187248.2|187118.2|187248.2|187118.2|187248.2|187118.2|187248.2|187118.2|1
1735867910000|2025-01-03 01:31:50|187248.4|187118.4|187273|187059.7|187279.8|187118.4|187247.9|187055.8|9
1735867920000|2025-01-03 01:32:00|187280|187066.6|187228.5|187098.5|187287.7|187098.5|187228.5|187058.2|26
1735867930000|2025-01-03 01:32:10|187229.1|187099.1|187274.7|187068.2|187280.4|187112.2|187229.1|187049.5|22
1735867940000|2025-01-03 01:32:20|187270.1|187068.8|187233.6|187103.6|187283.3|187108.6|187233.6|187058.8|18
1735867950000|2025-01-03 01:32:30|187232.2|187102.2|187222.8|187092.8|187282.8|187107.2|187222.8|187054|26
1735867960000|2025-01-03 01:32:40|187223.2|187093.2|187279.8|187068.1|187282.3|187112.6|187223.2|187062.5|23
1735867970000|2025-01-03 01:32:50|187239|187109|187286.2|187073.2|187291.5|187113.8|187235.7|187060.2|26
1735867980000|2025-01-03 01:33:00|187283.2|187070.3|187282.2|187080|187286.9|187080|187276.1|187064.2|10
1735867990000|2025-01-03 01:33:10|187281.8|187080.4|187239.6|187109.6|187281.8|187109.8|187239.6|187080.4|3
1735868000000|2025-01-03 01:33:20|187247.2|187117.2|187285.4|187074.1|187285.4|187117.2|187230|187059.4|28
1735868010000|2025-01-03 01:33:30|187271.3|187066|187231.1|187101.1|187274.1|187111.8|187231.1|187059.4|13
1735868020000|2025-01-03 01:33:40|187238|187108|187263.8|187063.3|187280.2|187108|187225.3|187052.3|23
1735868030000|2025-01-03 01:33:50|187233.7|187103.7|187249.2|187035.4|187257.6|187103.7|187203.1|187031.4|25
1735868040000|2025-01-03 01:34:00|187256|187042.7|187251.8|187038.8|187258.9|187083.3|187203.2|187034.1|24
1735868050000|2025-01-03 01:34:10|187250.2|187037.2|187205.8|187075.8|187250.2|187075.8|187202.6|187025.5|13
1735868060000|2025-01-03 01:34:20|187206.5|187076.5|187203.9|187073.9|187247.1|187076.5|187203.9|187033.1|5
1735868070000|2025-01-03 01:34:30|187198.3|187068.3|187239.3|187030.3|187246.7|187068.3|187198.3|187030.3|4
1735868080000|2025-01-03 01:34:40|187208.4|187078.4|187239.3|187036.7|187256.5|187078.4|187208.4|187029|18
1735868090000|2025-01-03 01:34:50|187195|187065|187215.6|187085.6|187254.8|187085.6|187195|187040.1|10
1735868100000|2025-01-03 01:35:00|187215.4|187085.4|187200.6|187070.6|187257.3|187086.3|187194.6|187027|19
1735868120000|2025-01-03 01:35:20|187194.9|187064.9|187194.8|187064.8|187251.1|187071.7|187194.8|187027.1|15
1735868130000|2025-01-03 01:35:30|187253|187040|187258|187049.5|187260.8|187049.5|187253|187040|5
1735868140000|2025-01-03 01:35:40|187258.6|187050.1|187232.1|187102.1|187280|187108.4|187223.8|187050.1|30
1735868150000|2025-01-03 01:35:50|187231.7|187101.7|187269.8|187056.9|187276.5|187104.9|187231.7|187032.2|29
1735868160000|2025-01-03 01:36:00|187271.9|187062.5|187271.6|187065.1|187285.1|187108.5|187238.5|187059|26
1735868170000|2025-01-03 01:36:10|187268.8|187067.9|187233|187103|187285.7|187112.1|187231.8|187063.1|31
1735868180000|2025-01-03 01:36:20|187233.5|187103.5|187277.1|187063.6|187288.9|187108.4|187233.5|187063.6|25
1735868190000|2025-01-03 01:36:30|187277.7|187064.3|187284.3|187071.3|187285|187075.7|187270.8|187064.2|9
1735868200000|2025-01-03 01:36:40|187243|187113|187242.8|187112.8|187243|187113|187242.8|187112.8|2
1735868210000|2025-01-03 01:36:50|187243|187113|187243|187113|187243|187113|187243|187113|1
1735868220000|2025-01-03 01:37:00|187284.3|187071.3|187284.3|187071.3|187284.3|187071.3|187284.3|187071.3|1
1735868230000|2025-01-03 01:37:10|187244.3|187114.3|187300.9|187056.9|187300.9|187114.3|187244.3|187056.9|2
1735868240000|2025-01-03 01:37:20|187244.3|187114.3|187284.9|187071.9|187284.9|187114.3|187243.6|187071.9|3
1735868250000|2025-01-03 01:37:30|187290.4|187077.5|187325.2|187098.6|187331.6|187115.8|187290.4|187077.5|6
1735868260000|2025-01-03 01:37:40|187324.7|187098.1|187311.6|187098.3|187329.5|187102.2|187311.6|187096|10
1735868270000|2025-01-03 01:37:50|187309.1|187095|187306.4|187093.1|187309.1|187095|187306.4|187093.1|2
1735868280000|2025-01-03 01:38:00|187304.5|187091.2|187305.8|187092.5|187305.8|187092.5|187304.5|187091.2|4
1735868290000|2025-01-03 01:38:10|187264.2|187134.2|187315.8|187108.4|187315.9|187141.5|187264.2|187091.5|13
1735868300000|2025-01-03 01:38:20|187313.8|187110.4|187313.6|187100.1|187325.1|187111.6|187312.3|187096.7|11
1735868320000|2025-01-03 01:38:40|187313|187099.6|187309.8|187096.7|187313.9|187100.5|187308.8|187095.4|7
1735868330000|2025-01-03 01:38:50|187310.2|187097.2|187314.6|187101.3|187314.6|187139.1|187269.1|187094.3|12
1735868340000|2025-01-03 01:39:00|187315.7|187102.4|187305.2|187091.8|187315.7|187135.5|187257.2|187083.1|23
1735868350000|2025-01-03 01:39:10|187303.5|187090.1|187305.2|187092|187312.2|187127|187254.5|187079.6|26
1735868360000|2025-01-03 01:39:20|187292.8|187083.1|187271.6|187068.3|187292.8|187129.2|187236.3|187066.6|23
1735868370000|2025-01-03 01:39:30|187271|187067.8|187279.2|187073|187282.1|187112.9|187242.9|187063.1|17
1735868380000|2025-01-03 01:39:40|187279.6|187073.9|187289.5|187052.9|187294.6|187115.9|187233.4|187043.8|14
1735868390000|2025-01-03 01:39:50|187272.3|187070.1|187272.3|187070.1|187272.3|187070.1|187272.3|187070.1|1
1735868400000|2025-01-03 01:40:00|187271.9|187070.5|187271.9|187070.5|187271.9|187070.5|187271.9|187070.5|1
1735868410000|2025-01-03 01:40:10|187277|187040.1|187276.1|187071.4|187291.9|187078.8|187275.8|187040.1|9
1735868420000|2025-01-03 01:40:20|187238.8|187108.8|187238.8|187108.8|187238.8|187108.8|187238.8|187108.8|1
1735868430000|2025-01-03 01:40:30|187258.3|187128.3|187241|187111|187295.7|187128.3|187241|187073.3|13
1735868440000|2025-01-03 01:40:40|187276.7|187063.7|187270.8|187057.8|187282.7|187115.7|187235.8|187057.8|29
1735868450000|2025-01-03 01:40:50|187273.2|187063.9|187269.5|187056.6|187279.3|187108.7|187230.9|187054.5|14
1735868460000|2025-01-03 01:41:00|187269.9|187057|187260.4|187059.9|187269.9|187059.9|187259.1|187048.2|6
1735868470000|2025-01-03 01:41:10|187260|187059.5|187260.5|187047.5|187261.3|187091.4|187220.6|187047.5|6
1735868480000|2025-01-03 01:41:20|187260.9|187047.9|187260.8|187055|187264|187055|187260.8|187047.9|6
1735868490000|2025-01-03 01:41:30|187267.8|187054.9|187267.5|187054.6|187276.1|187063.1|187267.5|187054.6|3
1735868500000|2025-01-03 01:41:40|187267.1|187054.2|187219.4|187089.4|187267.1|187089.4|187216|187037.1|22
1735868510000|2025-01-03 01:41:50|187218.8|187088.8|187275.2|187062.2|187276.3|187093.2|187218.8|187062.2|7
1735868530000|2025-01-03 01:42:10|187279.8|187066.9|187304.8|187076.4|187322.8|187096|187277.1|187058|27
1735868540000|2025-01-03 01:42:20|187304|187075.7|187257.4|187127.4|187392.2|187143.6|187246.3|187071.3|28
1735868550000|2025-01-03 01:42:30|187268.9|187138.9|187247.1|187117.1|187273.6|187143.6|187240.2|187110.2|24
1735868560000|2025-01-03 01:42:40|187246.9|187116.9|187246.5|187116.5|187258.3|187128.3|187235.2|187105.2|21
1735868570000|2025-01-03 01:42:50|187245|187115|187231.1|187101.1|187266.7|187120.5|187225.7|187063.7|17
1735868580000|2025-01-03 01:43:00|187231.5|187101.5|187240.8|187110.8|187250.5|187120.5|187230.2|187100.2|22
1735868590000|2025-01-03 01:43:10|187242.1|187112.1|187245.6|187115.6|187246.2|187116.2|187228.2|187098.2|25
1735868600000|2025-01-03 01:43:20|187245.4|187115.4|187227.2|187097.2|187245.4|187115.4|187227.2|187097.2|32
1735868610000|2025-01-03 01:43:30|187227.6|187097.6|187247.4|187117.4|187249.9|187119.9|187227.6|187097.6|34
1735868620000|2025-01-03 01:43:40|187244.2|187114.2|187241.3|187111.3|187252.5|187122.5|187235.5|187105.5|29
1735868630000|2025-01-03 01:43:50|187241.5|187111.5|187245.1|187115.1|187245.1|187115.1|187241.5|187111.5|2
1735868640000|2025-01-03 01:44:00|187244.7|187114.7|187232.8|187102.8|187279.5|187117.2|187225.9|187053.8|17
1735868650000|2025-01-03 01:44:10|187227.7|187097.7|187233.4|187103.4|187306.1|187112.3|187223.1|186997.4|23
1735868660000|2025-01-03 01:44:20|187226.6|187096.6|187231.3|187101.3|187246|187116|187226.2|187096.2|29
1735868670000|2025-01-03 01:44:30|187228.2|187098.2|187238.5|187108.5|187249.9|187119.9|187228.2|187098.2|25
1735868680000|2025-01-03 01:44:40|187233.5|187103.5|187242.8|187112.8|187250.3|187120.3|187233.5|187103.5|19
1735868690000|2025-01-03 01:44:50|187244.2|187114.2|187241.8|187111.8|187244.2|187114.2|187236.8|187106.8|7
1735868700000|2025-01-03 01:45:00|187240.8|187110.8|187241.5|187111.5|187245.7|187115.7|187239.5|187109.5|8
1735868710000|2025-01-03 01:45:10|187241.9|187111.9|187240.2|187110.2|187250.3|187120.3|187234.7|187104.7|20
1735868720000|2025-01-03 01:45:20|187241.7|187111.7|187242.1|187112.1|187250.6|187120.6|187236.6|187106.6|20
1735868730000|2025-01-03 01:45:30|187241.6|187111.6|187243.6|187113.6|187258.2|187128.2|187233.8|187103.8|23
1735868740000|2025-01-03 01:45:40|187243.4|187113.4|187241.3|187111.3|187251.4|187121.4|187232.1|187102.1|20
1735868750000|2025-01-03 01:45:50|187243.3|187113.3|187236.5|187106.5|187254.1|187124.1|187226.9|187096.9|27
1735868760000|2025-01-03 01:46:00|187242.6|187112.6|187239.1|187109.1|187246.9|187116.9|187224.8|187094.8|38
1735868770000|2025-01-03 01:46:10|187233.2|187103.2|187240.4|187110.4|187240.7|187110.7|187227.9|187097.9|14
1735868780000|2025-01-03 01:46:20|187240.2|187110.2|187235.1|187105.1|187240.2|187110.2|187226.1|187096.1|21
1735868790000|2025-01-03 01:46:30|187235.8|187105.8|187230.3|187100.3|187240.3|187110.3|187229.4|187099.4|17
1735868800000|2025-01-03 01:46:40|187221.5|187091.5|187234|187104|187239.1|187109.1|187221.5|187091.5|18
1735868810000|2025-01-03 01:46:50|187221.1|187091.1|187235.4|187105.4|187243.6|187113.6|187221.1|187091.1|24
1735868820000|2025-01-03 01:47:00|187234.9|187104.9|187242.9|187112.9|187248.8|187118.8|187231.1|187101.1|23
1735868830000|2025-01-03 01:47:10|187243.5|187113.5|187244.3|187114.3|187256|187126|187239.7|187109.7|19
1735868840000|2025-01-03 01:47:20|187244.7|187114.7|187241.9|187111.9|187247.4|187117.4|187236.3|187106.3|15
1735868850000|2025-01-03 01:47:30|187242.1|187112.1|187242.2|187112.2|187249|187119|187242.1|187112.1|9
1735868860000|2025-01-03 01:47:40|187251.8|187121.8|187239.9|187109.9|187253|187123|187228.3|187098.3|34
1735868870000|2025-01-03 01:47:50|187239.7|187109.7|187245|187115|187249.5|187119.5|187235.1|187105.1|20
1735868880000|2025-01-03 01:48:00|187245.5|187115.5|187242.6|187112.6|187248.2|187118.2|187235.7|187105.7|18
1735868890000|2025-01-03 01:48:10|187242.8|187112.8|187241.1|187111.1|187246.7|187116.7|187234.9|187104.9|15
1735868900000|2025-01-03 01:48:20|187244.8|187114.8|187244.5|187114.5|187257.4|187127.4|187241.3|187111.3|19
1735868910000|2025-01-03 01:48:30|187245.7|187115.7|187256|187126|187258.7|187128.7|187245.7|187115.7|7
1735868920000|2025-01-03 01:48:40|187255.8|187125.8|187255.6|187125.6|187255.8|187125.8|187255.6|187125.6|2
1735868930000|2025-01-03 01:48:50|187255.8|187125.8|187301.4|187052.2|187309.5|187126.9|187235.5|187041.4|29
1735868940000|2025-01-03 01:49:00|187302.8|187039.6|187238.1|187108.1|187302.8|187126|187231.5|187039.6|18
1735868950000|2025-01-03 01:49:10|187237|187107|187240.7|187110.7|187250.2|187120.2|187230.9|187100.9|17
1735868960000|2025-01-03 01:49:20|187241|187111|187236.8|187106.8|187249.2|187119.2|187231.4|187101.4|29
1735868970000|2025-01-03 01:49:30|187235.7|187105.7|187232.5|187102.5|187245.1|187115.1|187230.5|187100.5|17
1735868980000|2025-01-03 01:49:40|187233|187103|187240|187110|187250.6|187120.6|187231.2|187101.2|22
1735868990000|2025-01-03 01:49:50|187234.1|187104.1|187239.7|187109.7|187239.7|187109.7|187234.1|187104.1|2
1735869000000|2025-01-03 01:50:00|187247.4|187117.4|187237.5|187107.5|187247.4|187117.4|187226.5|187096.5|19
1735869010000|2025-01-03 01:50:10|187238.1|187108.1|187245.4|187115.4|187249.6|187119.6|187233|187103|22
1735869020000|2025-01-03 01:50:20|187243.2|187113.2|187245.4|187115.4|187246.1|187116.1|187236.3|187106.3|28
1735869030000|2025-01-03 01:50:30|187242.1|187112.1|187243.5|187113.5|187251.2|187121.2|187231.7|187101.7|27
1735869040000|2025-01-03 01:50:40|187245.5|187115.5|187252.6|187122.6|187253.1|187123.1|187245.5|187115.5|11
1735869050000|2025-01-03 01:50:50|187253.1|187123.1|187249.5|187119.5|187253.1|187123.1|187239|187109|11
1735869060000|2025-01-03 01:51:00|187249.6|187119.6|187240.1|187110.1|187249.6|187119.6|187233.6|187103.6|14
1735869070000|2025-01-03 01:51:10|187246.9|187116.9|187242.4|187112.4|187248.1|187118.1|187236.5|187106.5|24
1735869080000|2025-01-03 01:51:20|187241.9|187111.9|187238.6|187108.6|187249.7|187119.7|187231.6|187101.6|15
1735869090000|2025-01-03 01:51:30|187237.8|187107.8|187237.8|187107.8|187237.8|187107.8|187237.8|187107.8|1
1735869110000|2025-01-03 01:51:50|187226.6|187096.6|187224.2|187094.2|187230.6|187100.6|187219.5|187089.5|13
1735869120000|2025-01-03 01:52:00|187224.6|187094.6|187234.1|187104.1|187241.5|187111.5|187221.8|187091.8|28
1735869130000|2025-01-03 01:52:10|187233.7|187103.7|187226.2|187096.2|187236.2|187106.2|187226.2|187096.2|5
1735869140000|2025-01-03 01:52:20|187219.5|187089.5|187249.7|187119.7|187252.8|187122.8|187219.5|187089.5|27
1735869150000|2025-01-03 01:52:30|187241.3|187111.3|187250.6|187120.6|187254.4|187124.4|187237.3|187107.3|33
1735869160000|2025-01-03 01:52:40|187249.3|187119.3|187247.1|187117.1|187254.2|187124.2|187246.2|187116.2|6
1735869170000|2025-01-03 01:52:50|187246.7|187116.7|187242.5|187112.5|187251.6|187121.6|187236.3|187106.3|28
1735869180000|2025-01-03 01:53:00|187236.4|187106.4|187226.7|187096.7|187268.1|187114.1|187225.4|187054.6|27
1735869210000|2025-01-03 01:53:30|187267.1|187064.7|187235.5|187105.5|187267.1|187111.6|187235.5|187064.7|4
1735869220000|2025-01-03 01:53:40|187235.9|187105.9|187235.9|187105.9|187235.9|187105.9|187235.9|187105.9|1
1735869250000|2025-01-03 01:54:10|187234.6|187104.6|187234.6|187104.6|187234.6|187104.6|187234.6|187104.6|1
1735869270000|2025-01-03 01:54:30|187236.9|187106.9|187215|187085|187236.9|187106.9|187215|187085|13
1735869280000|2025-01-03 01:54:40|187219.8|187089.8|187224.4|187094.4|187227.3|187097.3|187215.8|187085.8|19
1735869290000|2025-01-03 01:54:50|187223.6|187093.6|187218.3|187088.3|187223.6|187093.6|187214.6|187084.6|8
1735869300000|2025-01-03 01:55:00|187217.8|187087.8|187229.8|187099.8|187238|187108|187212.9|187082.9|33
1735869310000|2025-01-03 01:55:10|187225.3|187095.3|187224.6|187094.6|187233.2|187103.2|187210.9|187080.9|22
1735869320000|2025-01-03 01:55:20|187220.2|187090.2|187223.6|187093.6|187263.2|187105.8|187216.4|187050.7|29
1735869330000|2025-01-03 01:55:30|187226.4|187096.4|187231.1|187101.1|187258.2|187106.6|187217.8|187058.1|19
1735869340000|2025-01-03 01:55:40|187221.6|187091.6|187217.8|187087.8|187225.7|187095.7|187205|187075|32
1735869350000|2025-01-03 01:55:50|187213.2|187083.2|187221|187091|187221.3|187091.3|187213.2|187083.2|6
1735869360000|2025-01-03 01:56:00|187220.8|187090.8|187215|187085|187230.5|187100.5|187213.4|187083.4|25
1735869370000|2025-01-03 01:56:10|187219.6|187089.6|187226.2|187096.2|187238.7|187108.7|187218.7|187088.7|30
1735869380000|2025-01-03 01:56:20|187226.4|187096.4|187216.1|187086.1|187230.8|187100.8|187214.9|187084.9|29
1735869390000|2025-01-03 01:56:30|187231.1|187101.1|187223.6|187093.6|187231.1|187101.1|187215.6|187085.6|13
1735869400000|2025-01-03 01:56:40|187225.6|187095.6|187207.5|187077.5|187251.8|187096.1|187207.5|187039.7|27
1735869410000|2025-01-03 01:56:50|187209.6|187079.6|187215.8|187085.8|187216.2|187086.2|187200.1|187070.1|20
1735869420000|2025-01-03 01:57:00|187222.2|187092.2|187208.3|187078.3|187251.7|187096.5|187208.3|187041.8|29
1735869430000|2025-01-03 01:57:10|187207.5|187077.5|187238.3|187108.3|187240.8|187110.8|187207.5|187077.5|35
1735869440000|2025-01-03 01:57:20|187235.9|187105.9|187224.9|187094.9|187270.1|187108.6|187211.6|187050.4|32
1735869450000|2025-01-03 01:57:30|187227.7|187097.7|187201.6|187071.6|187250.2|187097.7|187201.6|187032.4|16
1735869460000|2025-01-03 01:57:40|187201.9|187071.9|187198.6|187068.6|187246|187079.9|187192.1|187036.6|21
1735869470000|2025-01-03 01:57:50|187198.8|187068.8|187198.8|187068.8|187198.8|187068.8|187198.8|187068.8|1
1735869480000|2025-01-03 01:58:00|187196.8|187066.8|187210.6|187080.6|187246.4|187091.8|187191.2|187019.2|26
1735869490000|2025-01-03 01:58:10|187209.4|187079.4|187249.4|187047.6|187257.6|187089.9|187206.1|187034.2|32
1735869500000|2025-01-03 01:58:20|187249|187047.2|187217.6|187087.6|187256.1|187091.8|187209.4|187045.4|23
1735869510000|2025-01-03 01:58:30|187218.2|187088.2|187213.8|187083.8|187254.7|187090.5|187210.5|187044.1|14
1735869520000|2025-01-03 01:58:40|187213.1|187083.1|187224.9|187094.9|187256.8|187095.1|187211.6|187046.6|30
1735869530000|2025-01-03 01:58:50|187225.5|187095.5|187220.3|187090.3|187265.2|187095.5|187210.4|187048.5|28
1735869540000|2025-01-03 01:59:00|187222.7|187092.7|187221.2|187091.2|187228.8|187098.8|187219.1|187089.1|10
1735869550000|2025-01-03 01:59:10|187220.8|187090.8|187260.8|187058.9|187260.8|187094.9|187214.9|187051.2|13
1735869560000|2025-01-03 01:59:20|187255.1|187053.3|187228.7|187098.7|187263.8|187099|187218.7|187048.5|21
1735869570000|2025-01-03 01:59:30|187228.3|187098.3|187264.6|187062.4|187264.6|187098.3|187228.3|187062.4|2
1735869580000|2025-01-03 01:59:40|187228.5|187098.5|187222.8|187092.8|187262.7|187098.5|187222.6|187059.7|5
1735869590000|2025-01-03 01:59:50|187272.1|187069.8|187219.9|187089.9|187272.1|187096.2|187219.9|187054.2|4
1735869600000|2025-01-03 02:00:00|187220.5|187090.5|187227.8|187097.8|187275.7|187114.4|187220.5|187063.7|27
1735869610000|2025-01-03 02:00:10|187266.5|187064.2|187226.5|187096.5|187272.4|187103.2|187226.3|187059.7|23
1735869620000|2025-01-03 02:00:20|187273.4|187071.5|187220.9|187090.9|187273.4|187095.5|187220.9|187056|16
1735869630000|2025-01-03 02:00:30|187225.1|187095.1|187224.9|187094.9|187274.6|187100.6|187224.9|187043.2|25
1735869640000|2025-01-03 02:00:40|187226.6|187096.6|187224.4|187094.4|187268.2|187104.8|187219.1|187049.7|31
1735869650000|2025-01-03 02:00:50|187213.6|187083.6|187252|187048.2|187265|187097.4|187213.6|187042.2|20
1735869660000|2025-01-03 02:01:00|187243.7|187041|187208.9|187078.9|187244.9|187084.8|187200.4|187036.2|25
1735869670000|2025-01-03 02:01:10|187201.4|187071.4|187206.7|187076.7|187247.9|187090.4|187195|187034.1|31
1735869680000|2025-01-03 02:01:20|187213.3|187083.3|187192.9|187062.9|187233.7|187083.3|187185.1|187023.9|19
1735869690000|2025-01-03 02:01:30|187188.1|187058.1|187192.5|187062.5|187226.5|187068.7|187183.4|187015|27
1735869700000|2025-01-03 02:01:40|187193.1|187063.1|187261|187053.6|187269.9|187066.6|187193.1|187051.6|4
1735869710000|2025-01-03 02:01:50|187256.2|187048.8|187252.7|187050.8|187284.8|187098.8|187217.2|187042.4|20
1735869720000|2025-01-03 02:02:00|187252.1|187050.3|187234.9|187104.9|187269.8|187104.9|187224|187050.3|20
1735869730000|2025-01-03 02:02:10|187267|187064.7|187273.3|187071|187274.5|187109.7|187236.5|187064.7|8
1735869740000|2025-01-03 02:02:20|187237.2|187107.2|187237.2|187107.2|187237.2|187107.2|187237.2|187107.2|1
1735869750000|2025-01-03 02:02:30|187236.1|187106.1|187265.2|187063.3|187271.9|187109.4|187222.5|187038.8|26
1735869760000|2025-01-03 02:02:40|187263.6|187056.2|187227.8|187097.8|187267.1|187101.4|187219.3|187056.2|8
1735869770000|2025-01-03 02:02:50|187229.4|187099.4|187263.1|187060.9|187263.1|187106.8|187224|187057.7|9
1735869780000|2025-01-03 02:03:00|187264.3|187062.5|187261.3|187059|187273.3|187103.9|187219.2|187059|17
1735869790000|2025-01-03 02:03:10|187231.7|187101.7|187262.8|187060.5|187262.8|187105.4|187227.2|187059.6|19
1735869800000|2025-01-03 02:03:20|187267.8|187065.6|187226.8|187096.8|187278.2|187113.4|187226.8|187058.7|30
1735869810000|2025-01-03 02:03:30|187228.2|187098.2|187236.7|187106.7|187269.7|187106.7|187219.6|187053.6|35
1735869820000|2025-01-03 02:03:40|187236.9|187106.9|187237.8|187107.8|187274|187110.8|187227.3|187062.3|23
1735869830000|2025-01-03 02:03:50|187237.2|187107.2|187254.9|187051.4|187282.6|187107.2|187226.1|187051.4|21
1735869840000|2025-01-03 02:04:00|187259.8|187055.9|187207.3|187077.3|187261.2|187093.1|187203.6|187042.2|17
1735869850000|2025-01-03 02:04:10|187210.1|187080.1|187211.2|187081.2|187252.1|187081.2|187210.1|187023.6|14
1735869860000|2025-01-03 02:04:20|187210.3|187080.3|187192.5|187062.5|187237.6|187084.2|187192.5|187025.6|16
1735869870000|2025-01-03 02:04:30|187207|187077|187204.8|187074.8|187243.5|187077|187199.3|187042.4|14
1735869880000|2025-01-03 02:04:40|187200.9|187070.9|187248.2|187022.4|187248.2|187078.6|187194.9|187019.5|32
1735869890000|2025-01-03 02:04:50|187242.3|187024.3|187199.2|187069.2|187242.3|187071.2|187190.7|187013.7|24
1735869900000|2025-01-03 02:05:00|187199.6|187069.6|187193.8|187063.8|187238.4|187074.1|187189.1|187022.5|19
1735869910000|2025-01-03 02:05:10|187189.8|187059.8|187221.4|187020.9|187270|187073.5|187181.6|187010.9|38
1735869920000|2025-01-03 02:05:20|187256.4|187022.3|187256|187022.7|187256.4|187022.7|187256|187022.3|2
1735869930000|2025-01-03 02:05:30|187252|187027.1|187208.1|187078.1|187252|187078.9|187192.2|187010.8|17
1735869940000|2025-01-03 02:05:40|187207.9|187077.9|187209.6|187079.6|187249|187080.4|187201.7|187037|17
1735869950000|2025-01-03 02:05:50|187246.9|187045.1|187222.9|187092.9|187267.3|187101.1|187209.2|187040.8|30
1735869960000|2025-01-03 02:06:00|187235.4|187105.4|187225.2|187095.2|187272.9|187109.9|187225.2|187054.3|26
1735869970000|2025-01-03 02:06:10|187232.2|187102.2|187240.6|187038.8|187250.6|187102.2|187209.7|187026.6|15
1735869980000|2025-01-03 02:06:20|187248.3|187046.4|187214.2|187084.2|187249.4|187084.2|187214|187044.2|5
1735869990000|2025-01-03 02:06:30|187214.8|187084.8|187221.2|187091.2|187259.1|187091.2|187214.8|187044.7|13
1735870000000|2025-01-03 02:06:40|187211.2|187081.2|187214.3|187084.3|187256.8|187091.4|187210.8|187043.4|19
1735870010000|2025-01-03 02:06:50|187223.5|187093.5|187222.3|187092.3|187260.3|187098.8|187218.6|187057.1|17
1735870020000|2025-01-03 02:07:00|187217.6|187087.6|187221|187091|187260.5|187099.5|187217|187048|23
1735870030000|2025-01-03 02:07:10|187229.9|187099.9|187223.5|187093.5|187266.6|187100.4|187217.7|187057.9|18
1735870040000|2025-01-03 02:07:20|187219.2|187089.2|187229.5|187099.5|187260.2|187099.5|187219.2|187057.8|11
1735870060000|2025-01-03 02:07:40|187229.7|187099.7|187229.7|187099.7|187229.7|187099.7|187229.7|187099.7|1
1735870070000|2025-01-03 02:07:50|187227|187097|187227|187097|187227|187097|187227|187097|1
1735870080000|2025-01-03 02:08:00|187227.7|187097.7|187259.5|187057.3|187267|187102.1|187215.4|187044.4|22
1735870090000|2025-01-03 02:08:10|187223|187093|187253.2|187050.9|187253.2|187095.5|187205.5|187038.6|15
1735870100000|2025-01-03 02:08:20|187247.4|187045.1|187210.9|187080.9|187253.9|187085.4|187198.9|187034.9|27
1735870110000|2025-01-03 02:08:30|187212|187082|187208.6|187078.6|187237.1|187082|187198|187028.4|26
1735870120000|2025-01-03 02:08:40|187203.7|187073.7|187214.8|187084.8|187257|187092.6|187196.8|187035.4|24
1735870130000|2025-01-03 02:08:50|187210.5|187080.5|187213.8|187083.8|187252.3|187085.2|187201.4|187033.7|25
1735870140000|2025-01-03 02:09:00|187213.1|187083.1|187201.6|187071.6|187242.3|187085.4|187201.2|187040.8|21
1735870150000|2025-01-03 02:09:10|187200.9|187070.9|187188.2|187058.2|187204.9|187074.9|187188.2|187058.2|8
1735870160000|2025-01-03 02:09:20|187188.4|187058.4|187188.4|187058.4|187188.4|187058.4|187188.2|187058.2|3
1735870180000|2025-01-03 02:09:40|187186.9|187056.9|187186.9|187056.9|187186.9|187056.9|187186.9|187056.9|1
1735870190000|2025-01-03 02:09:50|187188.5|187058.5|187211.7|187081.7|187251.3|187084.3|187188.5|187043.8|11
1735870200000|2025-01-03 02:10:00|187209.3|187079.3|187200.7|187070.7|187249.3|187083.7|187200.7|187030.1|18
1735870210000|2025-01-03 02:10:10|187207.3|187077.3|187201.7|187071.7|187246|187077.5|187186.8|187029.2|24
1735870220000|2025-01-03 02:10:20|187203.6|187073.6|187201.5|187071.5|187247.2|187087.8|187198|187034.8|23
1735870230000|2025-01-03 02:10:30|187203.4|187073.4|187238.7|187036.3|187260.8|187073.4|187203.4|187032.1|6
1735870240000|2025-01-03 02:10:40|187202.7|187072.7|187198.7|187068.7|187240.3|187072.7|187198.7|187030.7|12
1735870250000|2025-01-03 02:10:50|187200|187070|187231.3|187029.5|187231.4|187070|187200|187026|4
1735870260000|2025-01-03 02:11:00|187195.2|187065.2|187195|187065|187195.2|187065.2|187195|187065|2
1735870270000|2025-01-03 02:11:10|187199.2|187069.2|187190.1|187060.1|187249.5|187075.7|187190.1|187024.4|9
1735870280000|2025-01-03 02:11:20|187190.7|187060.7|187210.3|187080.3|187247|187080.3|187190.7|187024.5|17
1735870290000|2025-01-03 02:11:30|187211.4|187081.4|187217.6|187087.6|187252.9|187087.8|187204.4|187042.2|26
1735870300000|2025-01-03 02:11:40|187213|187083|187241.5|187039.6|187250.5|187083|187199.8|187039.6|16
1735870310000|2025-01-03 02:11:50|187241.9|187040.4|187204.2|187074.2|187246.1|187080.8|187204.2|187038.1|15
1735870320000|2025-01-03 02:12:00|187205.1|187075.1|187234.2|187032|187243.5|187084.1|187196.7|187032|15
1735870330000|2025-01-03 02:12:10|187234.6|187032.3|187226.9|187026.3|187234.6|187032.3|187225.8|187023.9|12
1735870340000|2025-01-03 02:12:20|187191.6|187061.6|187196.3|187066.3|187240.2|187070.5|187187.4|187024.5|18
1735870350000|2025-01-03 02:12:30|187197.1|187067.1|187192.6|187062.6|187232.7|187067.1|187186.9|187022.6|14
1735870360000|2025-01-03 02:12:40|187193.1|187063.1|187180.8|187050.8|187223.3|187063.1|187175.9|187013.2|20
1735870370000|2025-01-03 02:12:50|187180.9|187050.9|187215.1|187013.3|187218.6|187050.9|187175.7|187010.7|8
1735870380000|2025-01-03 02:13:00|187214.7|187012.9|187217|187015.1|187217|187015.1|187212|187010.2|4
1735870390000|2025-01-03 02:13:10|187216.5|187014.6|187171.2|187041.2|187216.5|187041.4|187165.6|186996.1|12
1735870400000|2025-01-03 02:13:20|187170.8|187040.8|187183.2|187053.2|187224.7|187053.4|187170.8|187022.3|4
1735870410000|2025-01-03 02:13:30|187182.4|187052.4|187181.7|187051.7|187182.4|187052.4|187181.7|187051.7|3
1735870420000|2025-01-03 02:13:40|187219.4|187017.2|187186.2|187056.2|187230.6|187066.3|187182.6|187017.2|10
1735870430000|2025-01-03 02:13:50|187185.8|187055.8|187183.4|187053.4|187214.7|187060.8|187175.5|187012.5|12
1735870440000|2025-01-03 02:14:00|187183.9|187053.9|187224|187021.7|187227.1|187057.1|187181.3|187014.7|16
1735870450000|2025-01-03 02:14:10|187224.5|187022.3|187187.5|187057.5|187224.7|187057.7|187179.1|187012.7|18
1735870460000|2025-01-03 02:14:20|187184.9|187054.9|187183.1|187053.1|187221.9|187057.7|187174.4|187013.2|24
1735870470000|2025-01-03 02:14:30|187182.7|187052.7|187216|187014.2|187221.7|187054|187182.7|187014.2|4
1735870480000|2025-01-03 02:14:40|187220.4|187018.6|187190.5|187060.5|187225|187061.4|187182.7|187018.2|15
1735870490000|2025-01-03 02:14:50|187195.6|187065.6|187185.2|187055.2|187222.2|187065.6|187185.2|187019.3|4
1735870500000|2025-01-03 02:15:00|187190.1|187060.1|187180.9|187050.9|187220|187060.1|187180.9|187016|7
1735870510000|2025-01-03 02:15:10|187181.1|187051.1|187170.1|187040.1|187184.3|187054.3|187170.1|187040.1|13
1735870520000|2025-01-03 02:15:20|187169.5|187039.5|187148.9|187018.9|187188.5|187039.5|187148.7|186968.3|18
1735870530000|2025-01-03 02:15:30|187144.7|187014.7|187179.7|186977.5|187187|187030|187139.8|186977.5|24
1735870540000|2025-01-03 02:15:40|187181|186979.2|187155|187025|187188.1|187025|187138.4|186972.6|29
1735870550000|2025-01-03 02:15:50|187155.2|187025.2|187147.7|187017.7|187185|187029.5|187139.1|186977|20
1735870560000|2025-01-03 02:16:00|187152.4|187022.4|187152.9|187022.9|187193.2|187023.8|187140.9|186974.2|25
1735870570000|2025-01-03 02:16:10|187150.3|187020.3|187171.2|186969|187175.5|187020.3|187132.4|186963.9|11
1735870580000|2025-01-03 02:16:20|187134.1|187004.1|187134.1|187004.1|187134.1|187004.1|187134.1|187004.1|1
1735870590000|2025-01-03 02:16:30|187133.4|187003.4|187145.2|187015.2|187173.9|187015.2|187133.4|186971.6|3
1735870600000|2025-01-03 02:16:40|187144.9|187014.9|187166|186956.6|187179.8|187014.9|187136.8|186952.5|18
1735870610000|2025-01-03 02:16:50|187126.5|186996.5|187126.5|186996.5|187126.5|186996.5|187126.5|186996.5|1
1735870620000|2025-01-03 02:17:00|187126.3|186996.3|187171.7|186956.7|187171.7|186996.3|187126.3|186956.7|7
1735870630000|2025-01-03 02:17:10|187188.8|186922.8|187168.7|186960.4|187188.8|186960.8|187168.3|186922.8|4
1735870640000|2025-01-03 02:17:20|187163.2|186955|187169.7|186961.5|187169.7|186961.5|187163.2|186955|2
1735870650000|2025-01-03 02:17:30|187168.2|186960|187166.3|186958|187168.2|186960|187164.2|186958|4
1735870660000|2025-01-03 02:17:40|187166.7|186958.5|187127.8|186997.8|187166.7|186997.8|187127.8|186958.5|2
1735870670000|2025-01-03 02:17:50|187166.7|186958.5|187166.7|186958.5|187166.7|186958.5|187166.7|186958.5|1
1735870680000|2025-01-03 02:18:00|187179.4|186924.7|187131.7|186929.8|187179.4|186934.5|187126.4|186924.5|15
1735870690000|2025-01-03 02:18:10|187125.8|186924|187132.3|186930.4|187132.3|186930.4|187125.8|186924|4
1735870700000|2025-01-03 02:18:20|187130.6|186928.8|187134.8|186932.4|187141.7|186939|187124.9|186923.1|34
1735870710000|2025-01-03 02:18:30|187138.8|186936.8|187142|186939.7|187145.5|186942.9|187135.7|186930.2|33
1735870720000|2025-01-03 02:18:40|187139.2|186937.7|187131.6|186929.7|187142.1|186940.2|187131.6|186929.7|18
1735870730000|2025-01-03 02:18:50|187130.7|186928.8|187137.5|186935.6|187138.3|186936.4|187130.7|186928.8|18
1735870740000|2025-01-03 02:19:00|187138.3|186936.5|187139|186936.8|187145.1|186943.3|187137.1|186933.2|21
1735870750000|2025-01-03 02:19:10|187142.2|186940.4|187140.7|186938.9|187144.4|186942.5|187136.9|186934.7|16
1735870760000|2025-01-03 02:19:20|187141.4|186939.5|187142.5|186940.7|187149.9|186947.6|187140.8|186938.6|21
1735870770000|2025-01-03 02:19:30|187154.3|186952.5|187152.3|186950|187154.3|186952.5|187150.6|186948.3|8
1735870780000|2025-01-03 02:19:40|187146.8|186944.5|187155.6|186953.7|187155.6|186953.7|187144|186941|17
1735870790000|2025-01-03 02:19:50|187155.4|186953.6|187153.8|186951.9|187157.9|186956.1|187152.5|186950.7|16
1735870800000|2025-01-03 02:20:00|187150.9|186949|187146.8|186944.9|187155.8|186954|187146.8|186944.9|6
1735870810000|2025-01-03 02:20:10|187150.9|186949.1|187151|186949.1|187151|186949.1|187150.9|186949.1|2
1735870820000|2025-01-03 02:20:20|187148.2|186946.3|187142.7|186940.9|187148.2|186946.3|187141.9|186940|5
1735870830000|2025-01-03 02:20:30|187142.1|186940.3|187134.9|186932.7|187142.1|186969.6|187099.6|186926.5|11
1735870840000|2025-01-03 02:20:40|187135.8|186933.5|187137|186934.8|187137|186934.8|187135.8|186933.5|3
1735870850000|2025-01-03 02:20:50|187133.4|186931.6|187137.2|186935.4|187137.2|186970.6|187099.5|186929.5|11
1735870860000|2025-01-03 02:21:00|187137.1|186935.2|187155.4|186911.4|187155.4|186935.5|187136.6|186911.4|7
1735870870000|2025-01-03 02:21:10|187154.1|186909.4|187154.8|186910.1|187154.8|186910.1|187154.1|186909.4|2
1735870880000|2025-01-03 02:21:20|187158.8|186914.8|187157.9|186913.9|187158.8|186914.8|187157.9|186913.9|4
1735870890000|2025-01-03 02:21:30|187138.8|186936.9|187138.8|186936.9|187138.8|186936.9|187138.8|186936.9|1
1735870900000|2025-01-03 02:21:40|187102.1|186972.1|187102.1|186972.1|187102.1|186972.1|187102.1|186972.1|1
1735870910000|2025-01-03 02:21:50|187138.8|186936.9|187138.8|186936.9|187138.8|186936.9|187138.8|186936.9|1
1735870920000|2025-01-03 02:22:00|187129.6|186927.8|187138.9|186937.1|187138.9|186972.2|187098|186919.4|18
1735870930000|2025-01-03 02:22:10|187134.7|186932.8|187140.1|186938.3|187140.1|186938.3|187134.7|186932.8|2
1735870940000|2025-01-03 02:22:20|187135.9|186934|187138.5|186936.7|187139.5|186937.5|187133.9|186931.7|11
1735870950000|2025-01-03 02:22:30|187133.4|186931.5|187138|186935.7|187138|186936.1|187133.4|186931.5|4
1735870960000|2025-01-03 02:22:40|187138.4|186936.2|187102.2|186972.2|187142.3|186972.2|187101.6|186932.7|5
1735870970000|2025-01-03 02:22:50|187104.7|186974.7|187158.3|186956.4|187164|186993.3|187104.7|186956.4|5
1735870980000|2025-01-03 02:23:00|187158.7|186956.9|187122.3|186992.3|187164.9|186995.9|187117|186955.6|16
1735870990000|2025-01-03 02:23:10|187158.2|186956.3|187122.4|186992.4|187159.9|186992.8|187122.2|186949.2|12
1735871000000|2025-01-03 02:23:20|187158.3|186956.5|187125.7|186995.7|187163.5|186999.7|187109.1|186947.9|17
1735871010000|2025-01-03 02:23:30|187125.8|186995.8|187126.2|186996.2|187126.2|186996.2|187125.8|186995.8|2
1735871020000|2025-01-03 02:23:40|187125.4|186995.4|187110.7|186980.7|187141.7|186995.4|187100.5|186936.4|30
1735871030000|2025-01-03 02:23:50|187111.3|186981.3|187097.4|186967.4|187140.2|186981.3|187097.4|186938.3|25
1735871040000|2025-01-03 02:24:00|187096.5|186966.5|187137.2|186935.3|187137.8|186967.5|187095.9|186930.5|10
1735871050000|2025-01-03 02:24:10|187130.1|186928.3|187097.4|186967.4|187135.4|186974.6|187097.4|186928.3|18
1735871060000|2025-01-03 02:24:20|187097.2|186967.2|187133.7|186929.5|187141.7|186967.2|187096.8|186928.7|8
1735871070000|2025-01-03 02:24:30|187135.3|186929.1|187133.7|186929.9|187135.3|186929.9|187132.9|186929.1|3
1735871080000|2025-01-03 02:24:40|187136.1|186929.1|187133.7|186929.9|187138.1|186930.4|187129.7|186927.5|10
1735871090000|2025-01-03 02:24:50|187134.6|186930.7|187092.9|186962.9|187153.7|186962.9|187092.9|186903.7|7
1735871100000|2025-01-03 02:25:00|187128.8|186927|187093.1|186963.1|187128.8|186963.1|187092.5|186926.5|8
1735871110000|2025-01-03 02:25:10|187092.6|186962.6|187092.3|186962.3|187128.2|186963.2|187092.3|186926.3|6
1735871120000|2025-01-03 02:25:20|187091.9|186961.9|187089.2|186959.2|187125.3|186962.4|187087|186923.5|10
1735871130000|2025-01-03 02:25:30|187089|186959|187090.4|186960.4|187090.9|186960.9|187088.8|186958.8|6
1735871140000|2025-01-03 02:25:40|187091|186961|187127.7|186925.4|187127.7|186961|187090.6|186924.4|5
1735871150000|2025-01-03 02:25:50|187128.2|186925.9|187090.3|186960.3|187128.2|186960.3|187089.2|186925.3|11
1735871160000|2025-01-03 02:26:00|187090.1|186960.1|187088.1|186958.1|187123.1|186960.1|187087|186914.9|14
1735871170000|2025-01-03 02:26:10|187087.7|186957.7|187123.6|186922.3|187123.6|186959.1|187087.7|186922.3|4
1735871180000|2025-01-03 02:26:20|187087.7|186957.7|187129.6|186928.3|187129.6|186961.9|187087.7|186916.6|12
1735871190000|2025-01-03 02:26:30|187128.8|186928.8|187095|186965|187128.8|186965|187093.8|186928.8|8
1735871200000|2025-01-03 02:26:40|187094.6|186964.6|187090.2|186960.2|187127.1|186964.6|187090.2|186925.8|14
1735871210000|2025-01-03 02:26:50|187090.4|186960.4|187090.2|186960.2|187125.9|186960.7|187089.7|186924.7|8
1735871220000|2025-01-03 02:27:00|187090|186960|187126.9|186926.9|187126.9|186961.9|187086.6|186925.1|7
1735871230000|2025-01-03 02:27:10|187091.9|186961.9|187129.7|186928.5|187130.5|186964.7|187091.4|186927.7|9
1735871240000|2025-01-03 02:27:20|187130.3|186929|187093.8|186963.8|187130.3|186964.2|187093.8|186925.4|8
1735871250000|2025-01-03 02:27:30|187093.6|186963.6|187090.2|186960.2|187093.6|186963.6|187087.5|186957.5|4
1735871260000|2025-01-03 02:27:40|187147|186904|187147|186904|187147|186904|187147|186904|1
1735871270000|2025-01-03 02:27:50|187089.9|186959.9|187140.3|186897.3|187140.3|186959.9|187089.9|186897.3|2
1735871280000|2025-01-03 02:28:00|187127.4|186926.1|187122|186920.7|187127.4|186961.8|187091.8|186920.7|4
1735871290000|2025-01-03 02:28:10|187119.2|186918|187061.3|186859.6|187119.2|186918|187052.5|186851.3|21
1735871300000|2025-01-03 02:28:20|187066.9|186865.7|187066.4|186865.2|187066.9|186865.7|187061.4|186860.2|9
1735871310000|2025-01-03 02:28:30|187068.4|186867.2|187069.7|186868.1|187070.2|186868.6|187068.4|186867.2|3
1735871320000|2025-01-03 02:28:40|187074.2|186872.6|187074.7|186873.1|187074.7|186873.1|187074.2|186872.6|2
1735871330000|2025-01-03 02:28:50|187075.9|186874.3|187074.7|186873.4|187075.9|186874.3|187074.7|186873.4|3
1735871340000|2025-01-03 02:29:00|187076.3|186875|187076.6|186875.4|187076.7|186875.5|187076.2|186875|4
1735871350000|2025-01-03 02:29:10|187041|186911|187075.7|186874.5|187075.7|186911|187040.6|186874.5|3
1735871360000|2025-01-03 02:29:20|187093.5|186850.4|187080.2|186867.8|187093.5|186909.5|187037|186850.4|5
1735871380000|2025-01-03 02:29:40|187077.8|186865|187077|186864.6|187077.8|186865.4|187076.1|186863.3|6
1735871390000|2025-01-03 02:29:50|187074.1|186861.3|187072.9|186860.5|187074.1|186861.3|187072.9|186860.5|2
1735871400000|2025-01-03 02:30:00|187069.8|186857.5|187069.9|186857.5|187070.3|186857.9|187067.9|186855.5|4
1735871410000|2025-01-03 02:30:10|187070.5|186858.2|187076.3|186863.9|187076.3|186864|187070.5|186858.2|4
1735871420000|2025-01-03 02:30:20|187075.8|186863.4|187076.5|186864.2|187076.5|186864.2|187075.8|186863.4|2
1735871430000|2025-01-03 02:30:30|187077.1|186864.7|187077.1|186864.7|187077.1|186864.7|187077.1|186864.7|1
1735871440000|2025-01-03 02:30:40|187089|186846|187054.1|186924.1|187091.4|186924.5|187048.4|186846|7
1735871450000|2025-01-03 02:30:50|187053.7|186923.7|187058.8|186928.8|187058.8|186928.8|187048.4|186918.4|12
1735871460000|2025-01-03 02:31:00|187063.8|186933.8|187061.9|186931.9|187063.8|186933.8|187046.8|186916.8|24
1735871470000|2025-01-03 02:31:10|187062.6|186932.6|187047.2|186917.2|187065.2|186935.2|187047.2|186917.2|25
1735871480000|2025-01-03 02:31:20|187037.2|186907.2|187050.8|186920.8|187050.8|186920.8|187037.2|186907.2|19
1735871490000|2025-01-03 02:31:30|187049.9|186919.9|187050.3|186920.3|187052.7|186922.7|187047|186917|8
1735871500000|2025-01-03 02:31:40|187056.6|186926.6|187057.4|186927.4|187057.4|186927.4|187042.4|186912.4|19
1735871510000|2025-01-03 02:31:50|187056.4|186926.4|187049.3|186919.3|187056.4|186926.4|187034|186904|24
1735871520000|2025-01-03 02:32:00|187051.4|186921.4|187045.4|186915.4|187052.7|186922.7|187040.7|186910.7|23
1735871530000|2025-01-03 02:32:10|187041.9|186911.9|187038.9|186908.9|187047.2|186917.2|187038.9|186908.9|15
1735871540000|2025-01-03 02:32:20|187034.9|186904.9|187037.1|186907.1|187041|186911|187034.9|186904.9|7
1735871550000|2025-01-03 02:32:30|187039.1|186909.1|187038.1|186908.1|187039.1|186909.1|187036.7|186906.7|5
1735871560000|2025-01-03 02:32:40|187037.5|186907.5|187036|186906|187037.5|186907.5|187031.3|186901.3|11
1735871570000|2025-01-03 02:32:50|187036.4|186906.4|187032.5|186902.5|187036.4|186906.4|187031.7|186901.7|8
1735871580000|2025-01-03 02:33:00|187031.8|186901.8|187034.5|186904.5|187034.5|186904.5|187031.8|186901.8|10
1735871590000|2025-01-03 02:33:10|187034.7|186904.7|187033.4|186903.4|187034.7|186904.7|187033.4|186903.4|5
1735871600000|2025-01-03 02:33:20|187030|186900|187050.4|186920.4|187054.1|186924.1|187028.9|186898.9|10
1735871610000|2025-01-03 02:33:30|187050.6|186920.6|187043.4|186913.4|187061.5|186931.5|187043.2|186913.2|28
1735871620000|2025-01-03 02:33:40|187047.4|186917.4|187045.2|186915.2|187049.2|186919.2|187038.1|186908.1|9
1735871630000|2025-01-03 02:33:50|187044.7|186914.7|187031.4|186901.4|187047.5|186917.5|187031.4|186901.4|10
1735871640000|2025-01-03 02:34:00|187035.6|186905.6|187038.8|186908.8|187042.3|186912.3|187035.6|186905.6|12
1735871650000|2025-01-03 02:34:10|187038.4|186908.4|187029.7|186899.7|187038.4|186908.4|187023|186893|8
1735871660000|2025-01-03 02:34:20|187030.4|186900.4|187051.5|186921.5|187056.4|186926.4|187029.8|186899.8|13
1735871670000|2025-01-03 02:34:30|187051.1|186921.1|187051.2|186921.2|187054.5|186924.5|187043.3|186913.3|30
1735871680000|2025-01-03 02:34:40|187051|186921|187041.2|186911.2|187051|186921|187032.5|186902.5|19
1735871690000|2025-01-03 02:34:50|187041.4|186911.4|187056.1|186926.1|187056.1|186926.1|187041.4|186911.4|21
1735871700000|2025-01-03 02:35:00|187056.5|186926.5|187049.2|186919.2|187058.2|186928.2|187043.6|186913.6|17
1735871710000|2025-01-03 02:35:10|187051.4|186921.4|187052.9|186922.9|187053.3|186923.3|187044|186914|12
1735871720000|2025-01-03 02:35:20|187053.7|186923.7|187054|186924|187062.5|186932.5|187053.7|186923.7|10
1735871730000|2025-01-03 02:35:30|187053.8|186923.8|187054|186924|187054|186924|187053.8|186923.8|2
1735871740000|2025-01-03 02:35:40|187053.5|186923.5|187044|186914|187054.3|186924.3|187043.4|186913.4|12
1735871750000|2025-01-03 02:35:50|187043.6|186913.6|187044.7|186914.7|187044.7|186914.7|187043.6|186913.6|4
1735871760000|2025-01-03 02:36:00|187048.1|186918.1|187053.7|186923.7|187054.3|186924.3|187047.5|186917.5|6
1735871770000|2025-01-03 02:36:10|187043.5|186913.5|187048.2|186918.2|187048.3|186918.3|187034.2|186904.2|20
1735871780000|2025-01-03 02:36:20|187043.4|186913.4|187044.5|186914.5|187050.4|186920.4|187038|186908|19
1735871790000|2025-01-03 02:36:30|187044|186914|187027.7|186897.7|187044|186914|187027.5|186897.5|9
1735871800000|2025-01-03 02:36:40|187028.3|186898.3|187036.6|186906.6|187037.3|186907.3|187028.3|186898.3|6
1735871810000|2025-01-03 02:36:50|187035.6|186905.6|187031.4|186901.4|187044.6|186914.6|187031.2|186901.2|16
1735871820000|2025-01-03 02:37:00|187030.6|186900.6|187035.6|186905.6|187035.6|186905.6|187029.5|186899.5|8
1735871830000|2025-01-03 02:37:10|187028.6|186898.6|187045.5|186915.5|187047.9|186917.9|187026.3|186896.3|12
1735871840000|2025-01-03 02:37:20|187045.7|186915.7|187053.2|186923.2|187056.9|186926.9|187037.6|186907.6|14
1735871850000|2025-01-03 02:37:30|187053|186923|187053.4|186923.4|187056.8|186926.8|187050.7|186920.7|12
1735871860000|2025-01-03 02:37:40|187053.8|186923.8|187052.2|186922.2|187060.4|186930.4|187050.3|186920.3|11
1735871870000|2025-01-03 02:37:50|187056.5|186926.5|187060.5|186930.5|187060.8|186930.8|187045.8|186915.8|21
1735871880000|2025-01-03 02:38:00|187062.1|186932.1|187060.8|186930.8|187068.5|186938.5|187060.7|186930.7|16
1735871890000|2025-01-03 02:38:10|187060.9|186930.9|187074.6|186944.6|187080|186950|187060.9|186930.9|13
1735871900000|2025-01-03 02:38:20|187073.2|186943.2|187069.8|186939.8|187079.3|186949.3|187061.5|186931.5|23
1735871910000|2025-01-03 02:38:30|187082|186952|187065.3|186935.3|187082.4|186952.4|187065.3|186935.3|6
1735871920000|2025-01-03 02:38:40|187072.3|186942.3|187059.7|186929.7|187075.3|186945.3|187053.6|186923.6|20
1735871930000|2025-01-03 02:38:50|187060.1|186930.1|187052.1|186922.1|187060.2|186930.2|187047.6|186917.6|13
1735871940000|2025-01-03 02:39:00|187052.6|186922.6|187049.7|186919.7|187056.4|186926.4|187046.8|186916.8|19
1735871950000|2025-01-03 02:39:10|187054.5|186924.5|187050.9|186920.9|187067.9|186937.9|187046.6|186916.6|20
1735871960000|2025-01-03 02:39:20|187046.8|186916.8|187045.6|186915.6|187051.1|186921.1|187044.3|186914.3|14
1735871970000|2025-01-03 02:39:30|187046.1|186916.1|187046.8|186916.8|187052.4|186922.4|187043.4|186913.4|21
1735871980000|2025-01-03 02:39:40|187046.4|186916.4|187051.8|186921.8|187055.2|186925.2|187046.4|186916.4|14
1735871990000|2025-01-03 02:39:50|187046.2|186916.2|187051.9|186921.9|187052.1|186922.1|187038.1|186908.1|20
1735872000000|2025-01-03 02:40:00|187051.5|186921.5|187052.5|186922.5|187057.1|186927.1|187048.9|186918.9|19
1735872010000|2025-01-03 02:40:10|187053|186923|187041.1|186911.1|187054.7|186924.7|187034.2|186904.2|17
1735872020000|2025-01-03 02:40:20|187040.6|186910.6|187042.1|186912.1|187051.2|186921.2|187037.8|186907.8|14
1735872030000|2025-01-03 02:40:30|187042.3|186912.3|187037.7|186907.7|187044.3|186914.3|187030.2|186900.2|10
1735872040000|2025-01-03 02:40:40|187037.9|186907.9|187034.9|186904.9|187051.2|186921.2|187034.2|186904.2|15
1735872050000|2025-01-03 02:40:50|187035.1|186905.1|187049.1|186919.1|187049.5|186919.5|187035.1|186905.1|16
1735872060000|2025-01-03 02:41:00|187045.8|186915.8|187043.7|186913.7|187053.1|186923.1|187036.9|186906.9|21
1735872070000|2025-01-03 02:41:10|187044.1|186914.1|187038.1|186908.1|187044.7|186914.7|187031.3|186901.3|10
1735872080000|2025-01-03 02:41:20|187038.3|186908.3|187038.3|186908.3|187038.3|186908.3|187038.3|186908.3|1
1735872090000|2025-01-03 02:41:30|187032.6|186902.6|187033.5|186903.5|187033.5|186903.5|187028.4|186898.4|3
1735872100000|2025-01-03 02:41:40|187033.1|186903.1|187025|186895|187033.1|186903.1|187025|186895|9
1735872110000|2025-01-03 02:41:50|187025.6|186895.6|187027.7|186897.7|187028.2|186898.2|187024.4|186894.4|5
1735872120000|2025-01-03 02:42:00|187034.2|186904.2|187044|186914|187052.9|186922.9|187034.2|186904.2|18
1735872130000|2025-01-03 02:42:10|187044.4|186914.4|187051.1|186921.1|187053.9|186923.9|187043.1|186913.1|20
1735872140000|2025-01-03 02:42:20|187055.5|186925.5|187059.8|186929.8|187059.8|186929.8|187054.5|186924.5|5
1735872150000|2025-01-03 02:42:30|187058.8|186928.8|187049|186919|187060.2|186930.2|187046.5|186916.5|8
1735872160000|2025-01-03 02:42:40|187046.7|186916.7|187058.4|186928.4|187058.4|186928.4|187037.9|186907.9|27
1735872170000|2025-01-03 02:42:50|187058.9|186928.9|187059.5|186929.5|187062|186932|187053|186923|12
1735872180000|2025-01-03 02:43:00|187062.5|186932.5|187056.1|186926.1|187062.5|186932.5|187054.1|186924.1|8
1735872190000|2025-01-03 02:43:10|187056.3|186926.3|187061.7|186931.7|187061.7|186931.7|187056.3|186926.3|3
1735872200000|2025-01-03 02:43:20|187066.1|186936.1|187064.9|186934.9|187068.2|186938.2|187059.7|186929.7|16
1735872210000|2025-01-03 02:43:30|187064.7|186934.7|187055.1|186925.1|187064.7|186934.7|187050.1|186920.1|22
1735872220000|2025-01-03 02:43:40|187055.4|186925.4|187066.4|186936.4|187071.1|186941.1|187052.3|186922.3|22
1735872230000|2025-01-03 02:43:50|187068.6|186938.6|187061.4|186931.4|187069|186939|187061.3|186931.3|22
1735872240000|2025-01-03 02:44:00|187061.6|186931.6|187053.9|186923.9|187067|186937|187049.1|186919.1|21
1735872250000|2025-01-03 02:44:10|187049.3|186919.3|187053.3|186923.3|187059.1|186929.1|187049.3|186919.3|28
1735872260000|2025-01-03 02:44:20|187052.9|186922.9|187051.7|186921.7|187057.7|186927.7|187048.3|186918.3|18
1735872270000|2025-01-03 02:44:30|187051.5|186921.5|187052|186922|187052.9|186922.9|187050.2|186920.2|20
1735872280000|2025-01-03 02:44:40|187052.7|186922.7|187049.6|186919.6|187054.9|186924.9|187045.5|186915.5|22
1735872290000|2025-01-03 02:44:50|187050|186920|187044.8|186914.8|187055.6|186925.6|187044.8|186914.8|21
1735872300000|2025-01-03 02:45:00|187045.5|186915.5|187052.1|186922.1|187065.5|186935.5|187043.9|186913.9|15
1735872310000|2025-01-03 02:45:10|187052.6|186922.6|187049.9|186919.9|187052.6|186922.6|187046.5|186916.5|10
1735872320000|2025-01-03 02:45:20|187050.5|186920.5|187049.7|186919.7|187051|186921|187045.6|186915.6|14
1735872330000|2025-01-03 02:45:30|187062.5|186932.5|187061.1|186931.1|187067.9|186937.9|187049.6|186919.6|30
1735872340000|2025-01-03 02:45:40|187059.4|186929.4|187065|186935|187074|186944|187055.4|186925.4|26
1735872350000|2025-01-03 02:45:50|187064.5|186934.5|187068.4|186938.4|187072.8|186942.8|187057.8|186927.8|23
1735872360000|2025-01-03 02:46:00|187074.1|186944.1|187074.2|186944.2|187084.7|186954.7|187064.8|186934.8|27
1735872370000|2025-01-03 02:46:10|187070.6|186940.6|187073.6|186943.6|187079.5|186949.5|187065.4|186935.4|30
1735872380000|2025-01-03 02:46:20|187078.1|186948.1|187070|186940|187078.5|186948.5|187066.5|186936.5|16
1735872390000|2025-01-03 02:46:30|187069.2|186939.2|187070.2|186940.2|187078.4|186948.4|187066.4|186936.4|31
1735872400000|2025-01-03 02:46:40|187064|186934|187063.4|186933.4|187076.6|186946.6|187061|186931|31
1735872410000|2025-01-03 02:46:50|187063.2|186933.2|187072|186942|187076.3|186946.3|187057.9|186927.9|17
1735872420000|2025-01-03 02:47:00|187071.8|186941.8|187054.8|186924.8|187076.1|186946.1|187052.7|186922.7|28
1735872430000|2025-01-03 02:47:10|187054.7|186924.7|187048.7|186918.7|187061.9|186931.9|187045.6|186915.6|26
1735872440000|2025-01-03 02:47:20|187052.3|186922.3|187057.9|186927.9|187060.5|186930.5|187049.2|186919.2|26
1735872450000|2025-01-03 02:47:30|187061|186931|187057|186927|187061|186931|187052.6|186922.6|15
1735872460000|2025-01-03 02:47:40|187057.1|186927.1|187065|186935|187071.8|186941.8|187057.1|186927.1|24
1735872470000|2025-01-03 02:47:50|187061|186931|187054.9|186924.9|187066.7|186936.7|187054|186924|11
1735872480000|2025-01-03 02:48:00|187051|186921|187055.3|186925.3|187060.4|186930.4|187051|186921|33
1735872490000|2025-01-03 02:48:10|187059.8|186929.8|187072.6|186942.6|187073.2|186943.2|187059.5|186929.5|25
1735872500000|2025-01-03 02:48:20|187072.8|186942.8|187056.6|186926.6|187073.6|186943.6|187051.3|186921.3|13
1735872510000|2025-01-03 02:48:30|187056.5|186926.5|187036.4|186906.4|187058.7|186928.7|187027.2|186897.2|18
1735872520000|2025-01-03 02:48:40|187036.5|186906.5|187051.5|186921.5|187051.8|186921.8|187036.4|186906.4|12
1735872530000|2025-01-03 02:48:50|187051.7|186921.7|187056.5|186926.5|187059.3|186929.3|187051.5|186921.5|14
1735872540000|2025-01-03 02:49:00|187056.4|186926.4|187061.9|186931.9|187073.7|186943.7|187049.3|186919.3|18
1735872550000|2025-01-03 02:49:10|187063|186933|187057.4|186927.4|187071|186941|187057.4|186927.4|21
1735872560000|2025-01-03 02:49:20|187053.7|186923.7|187071.3|186941.3|187073.3|186943.3|187053.7|186923.7|35
1735872570000|2025-01-03 02:49:30|187065.5|186935.5|187040.5|186910.5|187065.5|186935.5|187036.6|186906.6|23
1735872580000|2025-01-03 02:49:40|187042.8|186912.8|187044.7|186914.7|187054.4|186924.4|187041|186911|12
1735872590000|2025-01-03 02:49:50|187048.4|186918.4|187040.2|186910.2|187055.1|186925.1|187040.2|186910.2|10
1735872600000|2025-01-03 02:50:00|187034.8|186904.8|187037|186907|187041.1|186911.1|187031|186901|9
1735872610000|2025-01-03 02:50:10|187041.3|186911.3|187046.1|186916.1|187050|186920|187033.9|186903.9|23
1735872620000|2025-01-03 02:50:20|187042.2|186912.2|187050.1|186920.1|187050.2|186920.2|187042.2|186912.2|5
1735872630000|2025-01-03 02:50:30|187049.9|186919.9|187041.1|186911.1|187051.4|186921.4|187040.5|186910.5|13
1735872640000|2025-01-03 02:50:40|187040.7|186910.7|187053.8|186923.8|187058.3|186928.3|187040.7|186910.7|20
1735872650000|2025-01-03 02:50:50|187053.6|186923.6|187043.4|186913.4|187053.7|186923.7|187039.9|186909.9|7
1735872660000|2025-01-03 02:51:00|187043.6|186913.6|187052.2|186922.2|187052.6|186922.6|187040.3|186910.3|16
1735872670000|2025-01-03 02:51:10|187052.1|186922.1|187043.8|186913.8|187052.1|186922.1|187038.5|186908.5|12
1735872680000|2025-01-03 02:51:20|187042.9|186912.9|187048.3|186918.3|187051.9|186921.9|187040.8|186910.8|16
1735872690000|2025-01-03 02:51:30|187047.6|186917.6|187050.4|186920.4|187061.2|186931.2|187042.8|186912.8|18
1735872700000|2025-01-03 02:51:40|187049.9|186919.9|187048.9|186918.9|187051.6|186921.6|187038|186908|15
1735872710000|2025-01-03 02:51:50|187049.3|186919.3|187049.7|186919.7|187051|186921|187042.8|186912.8|12
1735872720000|2025-01-03 02:52:00|187048.3|186918.3|187049.8|186919.8|187056.9|186926.9|187038.4|186908.4|17
1735872730000|2025-01-03 02:52:10|187049.1|186919.1|187058.6|186928.6|187060|186930|187049.1|186919.1|11
1735872740000|2025-01-03 02:52:20|187058.8|186928.8|187041.8|186911.8|187059.2|186929.2|187041.8|186911.8|5
1735872750000|2025-01-03 02:52:30|187042.5|186912.5|187041.3|186911.3|187044.1|186914.1|187036.2|186906.2|13
1735872760000|2025-01-03 02:52:40|187042|186912|187046.5|186916.5|187046.5|186916.5|187037.5|186907.5|10
1735872770000|2025-01-03 02:52:50|187046.6|186916.6|187046.6|186916.6|187046.6|186916.6|187046.6|186916.6|1
1735872780000|2025-01-03 02:53:00|187047|186917|187057.3|186927.3|187063.1|186933.1|187046.3|186916.3|8
1735872790000|2025-01-03 02:53:10|187057|186927|187045.7|186915.7|187057|186927|187040.3|186910.3|21
1735872800000|2025-01-03 02:53:20|187047.9|186917.9|187053.9|186923.9|187053.9|186923.9|187047.9|186917.9|5
1735872810000|2025-01-03 02:53:30|187055.9|186925.9|187045.4|186915.4|187061.4|186931.4|187033.7|186903.7|15
1735872820000|2025-01-03 02:53:40|187046.6|186916.6|187050.2|186920.2|187050.2|186920.2|187046|186916|9
1735872830000|2025-01-03 02:53:50|187046.6|186916.6|187046.2|186916.2|187051.5|186921.5|187039.2|186909.2|25
1735872840000|2025-01-03 02:54:00|187043.9|186913.9|187033.9|186903.9|187045.2|186915.2|187033.5|186903.5|11
1735872850000|2025-01-03 02:54:10|187037.6|186907.6|187054.4|186924.4|187110.2|186930|187030.1|186888|19
1735872860000|2025-01-03 02:54:20|187092.7|186881.8|187051.2|186921.2|187098.2|186927.8|187048.9|186881.2|23
1735872870000|2025-01-03 02:54:30|187052|186922|187053|186923|187056.5|186926.5|187052|186922|11
1735872880000|2025-01-03 02:54:40|187052.8|186922.8|187044.5|186914.5|187054.7|186924.7|187038.2|186908.2|17
1735872890000|2025-01-03 02:54:50|187047.9|186917.9|187032.6|186902.6|187050|186920|187032.6|186902.6|13
1735872900000|2025-01-03 02:55:00|187032.4|186902.4|187031|186901|187032.4|186902.4|187031|186901|3
1735872910000|2025-01-03 02:55:10|187034.4|186904.4|187034.3|186904.3|187034.4|186904.4|187034.3|186904.3|2
1735872920000|2025-01-03 02:55:20|187033.7|186903.7|187052.3|186922.3|187053|186923|187033.7|186903.7|17
1735872930000|2025-01-03 02:55:30|187053.3|186923.3|187055.1|186925.1|187063.6|186933.6|187049.4|186919.4|23
1735872940000|2025-01-03 02:55:40|187055.3|186925.3|187050.9|186920.9|187055.3|186925.3|187048.2|186918.2|8
1735872950000|2025-01-03 02:55:50|187050.4|186920.4|187048.5|186918.5|187054|186924|187043.4|186913.4|9
1735872960000|2025-01-03 02:56:00|187044.6|186914.6|187051.6|186921.6|187058.5|186928.5|187043.4|186913.4|16
1735872970000|2025-01-03 02:56:10|187051.2|186921.2|187048.1|186918.1|187061.5|186931.5|187048.1|186918.1|18
1735872980000|2025-01-03 02:56:20|187048.7|186918.7|187051.7|186921.7|187052.3|186922.3|187048.3|186918.3|4
1735872990000|2025-01-03 02:56:30|187052.1|186922.1|187054.5|186924.5|187062.4|186932.4|187042.3|186912.3|19
1735873000000|2025-01-03 02:56:40|187050.4|186920.4|187045|186915|187052.6|186922.6|187039|186909|16
1735873010000|2025-01-03 02:56:50|187041.2|186911.2|187049.2|186919.2|187052.4|186922.4|187035.6|186905.6|20
1735873020000|2025-01-03 02:57:00|187050.1|186920.1|187037.4|186907.4|187053|186923|187035.8|186905.8|15
1735873030000|2025-01-03 02:57:10|187040.8|186910.8|187026.6|186896.6|187042.5|186912.5|187026.2|186896.2|18
1735873040000|2025-01-03 02:57:20|187027.1|186897.1|187031.1|186901.1|187035.8|186905.8|187027.1|186897.1|9
1735873050000|2025-01-03 02:57:30|187031.9|186901.9|187030.9|186900.9|187033.3|186903.3|187028.1|186898.1|8
1735873060000|2025-01-03 02:57:40|187031.4|186901.4|187059.2|186929.2|187059.2|186929.2|187031.4|186901.4|13
1735873070000|2025-01-03 02:57:50|187057.5|186927.5|187057.9|186927.9|187065|186935|187049.1|186919.1|18
1735873080000|2025-01-03 02:58:00|187057.7|186927.7|187047|186917|187061.6|186931.6|187046.8|186916.8|14
1735873090000|2025-01-03 02:58:10|187050.8|186920.8|187038.1|186908.1|187051.1|186921.1|187037.5|186907.5|15
1735873100000|2025-01-03 02:58:20|187042.4|186912.4|187040.1|186910.1|187052.8|186922.8|187039.6|186909.6|16
1735873110000|2025-01-03 02:58:30|187039.7|186909.7|187043.8|186913.8|187054.8|186924.8|187039.7|186909.7|23
1735873120000|2025-01-03 02:58:40|187043.3|186913.3|187039.8|186909.8|187049.3|186919.3|187038.5|186908.5|11
1735873130000|2025-01-03 02:58:50|187040.1|186910.1|187039.7|186909.7|187040.1|186910.1|187039.7|186909.7|2
1735873140000|2025-01-03 02:59:00|187049.2|186919.2|187055.5|186925.5|187055.5|186925.5|187049.2|186919.2|4
1735873150000|2025-01-03 02:59:10|187055|186925|187048.8|186918.8|187055|186925|187042|186912|13
1735873160000|2025-01-03 02:59:20|187049.4|186919.4|187048.5|186918.5|187051.2|186921.2|187045.7|186915.7|9
1735873170000|2025-01-03 02:59:30|187048|186918|187052.3|186922.3|187052.6|186922.6|187038.1|186908.1|13
1735873180000|2025-01-03 02:59:40|187053.2|186923.2|187044.8|186914.8|187053.2|186923.2|187044.8|186914.8|5
1735873190000|2025-01-03 02:59:50|187045.4|186915.4|187052|186922|187059.4|186929.4|187044.5|186914.5|22
1735873200000|2025-01-03 03:00:00|187051|186921|187041.2|186911.2|187051|186921|187036.6|186906.6|14
1735873210000|2025-01-03 03:00:10|187039.4|186909.4|187031.6|186901.6|187039.4|186909.4|187031.6|186901.6|12
1735873230000|2025-01-03 03:00:30|187031.1|186901.1|187037.5|186907.5|187046.4|186916.4|187031.1|186901.1|10
1735873240000|2025-01-03 03:00:40|187036.3|186906.3|187034|186904|187039|186909|187024.8|186894.8|10
1735873250000|2025-01-03 03:00:50|187032.8|186902.8|187033.5|186903.5|187037|186907|187032.8|186902.8|4
1735873260000|2025-01-03 03:01:00|187033.7|186903.7|187033.4|186903.4|187033.7|186903.7|187033.4|186903.4|3
1735873270000|2025-01-03 03:01:10|187032.9|186902.9|187046.7|186916.7|187057.2|186927.2|187032.9|186902.9|20
1735873280000|2025-01-03 03:01:20|187047.3|186917.3|187059|186929|187061|186931|187043.5|186913.5|20
1735873290000|2025-01-03 03:01:30|187059.6|186929.6|187050.1|186920.1|187059.6|186929.6|187044.7|186914.7|14
1735873300000|2025-01-03 03:01:40|187049.7|186919.7|187043.6|186913.6|187049.7|186919.7|187043.6|186913.6|6
1735873310000|2025-01-03 03:01:50|187044.1|186914.1|187050.3|186920.3|187051.7|186921.7|187044.1|186914.1|18
1735873320000|2025-01-03 03:02:00|187050.1|186920.1|187049.5|186919.5|187053.4|186923.4|187039.1|186909.1|25
1735873330000|2025-01-03 03:02:10|187049.3|186919.3|187040.6|186910.6|187049.3|186919.3|187040.6|186910.6|4
1735873340000|2025-01-03 03:02:20|187052.6|186922.6|187054.5|186924.5|187055.6|186925.6|187046.3|186916.3|18
1735873350000|2025-01-03 03:02:30|187055.4|186925.4|187040.6|186910.6|187055.8|186925.8|187037.1|186907.1|13
1735873360000|2025-01-03 03:02:40|187044|186914|187037.8|186907.8|187045.3|186915.3|187034.1|186904.1|11
1735873370000|2025-01-03 03:02:50|187037.4|186907.4|187038|186908|187039|186909|187037.4|186907.4|3
1735873380000|2025-01-03 03:03:00|187037.6|186907.6|187036.1|186906.1|187038.7|186908.7|187036.1|186906.1|3
1735873390000|2025-01-03 03:03:10|187034.7|186904.7|187033.5|186903.5|187034.7|186904.7|187033.5|186903.5|2
1735873400000|2025-01-03 03:03:20|187033.7|186903.7|187034.1|186904.1|187034.8|186904.8|187033.7|186903.7|3
1735873410000|2025-01-03 03:03:30|187030.5|186900.5|187023.9|186893.9|187038|186908|187023|186893|8
1735873420000|2025-01-03 03:03:40|187023.2|186893.2|187023.8|186893.8|187023.8|186893.8|187023.2|186893.2|4
1735873430000|2025-01-03 03:03:50|187028|186898|187045|186915|187051.4|186921.4|187028|186898|8
1735873440000|2025-01-03 03:04:00|187048.3|186918.3|187046.3|186916.3|187048.3|186918.3|187045.9|186915.9|4
1735873450000|2025-01-03 03:04:10|187049.7|186919.7|187054.5|186924.5|187059.2|186929.2|187049.7|186919.7|7
1735873460000|2025-01-03 03:04:20|187053.8|186923.8|187056.5|186926.5|187070.6|186940.6|187053.8|186923.8|17
1735873470000|2025-01-03 03:04:30|187056.3|186926.3|187053.1|186923.1|187057.3|186927.3|187052.7|186922.7|12
1735873480000|2025-01-03 03:04:40|187055|186925|187055.2|186925.2|187057.2|186927.2|187054.3|186924.3|10
1735873490000|2025-01-03 03:04:50|187055.4|186925.4|187054.5|186924.5|187055.7|186925.7|187053.5|186923.5|7
1735873500000|2025-01-03 03:05:00|187055|186925|187052.5|186922.5|187063.7|186933.7|187051.5|186921.5|15
1735873510000|2025-01-03 03:05:10|187051.1|186921.1|187051.4|186921.4|187055.8|186925.8|187049.5|186919.5|13
1735873520000|2025-01-03 03:05:20|187052.2|186922.2|187041.6|186911.6|187052.2|186922.2|187041.6|186911.6|8
1735873530000|2025-01-03 03:05:30|187036.9|186906.9|187041.2|186911.2|187041.2|186911.2|187036.6|186906.6|5
1735873540000|2025-01-03 03:05:40|187040.2|186910.2|187034.7|186904.7|187040.2|186910.2|187030.6|186900.6|6
1735873550000|2025-01-03 03:05:50|187035.2|186905.2|187030.3|186900.3|187035.2|186905.2|187030.3|186900.3|3
1735873560000|2025-01-03 03:06:00|187043.9|186913.9|187040.2|186910.2|187046.8|186916.8|187038.4|186908.4|6
1735873570000|2025-01-03 03:06:10|187036.7|186906.7|187038.1|186908.1|187038.1|186908.1|187031.3|186901.3|7
1735873580000|2025-01-03 03:06:20|187037.9|186907.9|187037.9|186907.9|187037.9|186907.9|187037.9|186907.9|1
1735873590000|2025-01-03 03:06:30|187038.1|186908.1|187038.1|186908.1|187038.1|186908.1|187038.1|186908.1|1
1735873600000|2025-01-03 03:06:40|187029.7|186899.7|187029.7|186899.7|187029.7|186899.7|187029.7|186899.7|1
1735873610000|2025-01-03 03:06:50|187029.6|186899.6|187031.1|186901.1|187033.9|186903.9|187029.6|186899.6|4
1735873650000|2025-01-03 03:07:30|187018.8|186888.8|187032.6|186902.6|187044.8|186914.8|187018.8|186888.8|6
1735873660000|2025-01-03 03:07:40|187033.2|186903.2|187042.5|186912.5|187042.5|186912.5|187033.2|186903.2|2
1735873670000|2025-01-03 03:07:50|187038.9|186908.9|187042.5|186912.5|187042.5|186912.5|187038.9|186908.9|6
1735873680000|2025-01-03 03:08:00|187041.7|186911.7|187042|186912|187051.7|186921.7|187035.9|186905.9|18
1735873690000|2025-01-03 03:08:10|187042.4|186912.4|187039.7|186909.7|187045.3|186915.3|187036|186906|11
1735873700000|2025-01-03 03:08:20|187039.1|186909.1|187035.9|186905.9|187039.1|186909.1|187030.3|186900.3|7
1735873710000|2025-01-03 03:08:30|187036.4|186906.4|187028.1|186898.1|187040.8|186910.8|187023.2|186893.2|6
1735873720000|2025-01-03 03:08:40|187024.2|186894.2|187032.9|186902.9|187033.7|186903.7|187023.9|186893.9|8
1735873730000|2025-01-03 03:08:50|187031.9|186901.9|187028.4|186898.4|187032.4|186902.4|187023.2|186893.2|6
1735873740000|2025-01-03 03:09:00|187033.6|186903.6|187029.4|186899.4|187033.6|186903.6|187024.5|186894.5|9
1735873750000|2025-01-03 03:09:10|187029.6|186899.6|187040.2|186910.2|187047.2|186917.2|187029.6|186899.6|9
1735873760000|2025-01-03 03:09:20|187040.6|186910.6|187042.3|186912.3|187042.7|186912.7|187031.8|186901.8|13
1735873770000|2025-01-03 03:09:30|187042.9|186912.9|187049.5|186919.5|187053.9|186923.9|187042.9|186912.9|16
1735873780000|2025-01-03 03:09:40|187049.7|186919.7|187054.1|186924.1|187054.3|186924.3|187049.7|186919.7|5
1735873790000|2025-01-03 03:09:50|187052.9|186922.9|187051.8|186921.8|187052.9|186922.9|187051.8|186921.8|3
1735873800000|2025-01-03 03:10:00|187055.2|186925.2|187041.3|186911.3|187055.2|186925.2|187038.8|186908.8|23
1735873810000|2025-01-03 03:10:10|187045.7|186915.7|187036.4|186906.4|187045.9|186915.9|187035.4|186905.4|8
1735873820000|2025-01-03 03:10:20|187036.2|186906.2|187047|186917|187047|186917|187030|186900|8
1735873830000|2025-01-03 03:10:30|187036.3|186906.3|187043.4|186913.4|187043.6|186913.6|187033.2|186903.2|10
1735873840000|2025-01-03 03:10:40|187043.8|186913.8|187043.9|186913.9|187047.6|186917.6|187039.6|186909.6|15
1735873850000|2025-01-03 03:10:50|187044.4|186914.4|187045.7|186915.7|187049.6|186919.6|187044.4|186914.4|4
1735873860000|2025-01-03 03:11:00|187045.5|186915.5|187057.6|186927.6|187057.6|186927.6|187045.5|186915.5|4
1735873870000|2025-01-03 03:11:10|187052.5|186922.5|187041.1|186911.1|187052.5|186922.5|187038.9|186908.9|10
1735873880000|2025-01-03 03:11:20|187041.5|186911.5|187040.7|186910.7|187050.5|186920.5|187040.7|186910.7|5
1735873890000|2025-01-03 03:11:30|187042.5|186912.5|187034|186904|187042.5|186912.5|187030.9|186900.9|13
1735873900000|2025-01-03 03:11:40|187030.8|186900.8|187039.7|186909.7|187046.4|186916.4|187030.4|186900.4|9
1735873910000|2025-01-03 03:11:50|187038.7|186908.7|187036.3|186906.3|187038.7|186908.7|187029.1|186899.1|8
1735873920000|2025-01-03 03:12:00|187036.9|186906.9|187026.3|186896.3|187042.4|186912.4|187026.3|186896.3|10
1735873930000|2025-01-03 03:12:10|187029.7|186899.7|187036.2|186906.2|187038.2|186908.2|187029.6|186899.6|10
1735873940000|2025-01-03 03:12:20|187036.4|186906.4|187041.2|186911.2|187051.6|186921.6|187036|186906|12
1735873950000|2025-01-03 03:12:30|187035.8|186905.8|187035.3|186905.3|187050.4|186920.4|187035.3|186905.3|12
1735873960000|2025-01-03 03:12:40|187035.7|186905.7|187036.6|186906.6|187038.7|186908.7|187031.9|186901.9|6
1735873970000|2025-01-03 03:12:50|187032.7|186902.7|187045|186915|187045|186915|187032.7|186902.7|7
1735873980000|2025-01-03 03:13:00|187037.3|186907.3|187030.2|186900.2|187041.2|186911.2|187026.6|186896.6|8
1735873990000|2025-01-03 03:13:10|187030.7|186900.7|187029.9|186899.9|187039.6|186909.6|187024.4|186894.4|10
1735874000000|2025-01-03 03:13:20|187025.2|186895.2|187031.4|186901.4|187036.8|186906.8|187023.9|186893.9|7
1735874010000|2025-01-03 03:13:30|187031|186901|187028.8|186898.8|187031|186901|187028.3|186898.3|5
1735874020000|2025-01-03 03:13:40|187029.4|186899.4|187033.5|186903.5|187033.7|186903.7|187029.4|186899.4|6
1735874030000|2025-01-03 03:13:50|187033.1|186903.1|187031.3|186901.3|187033.7|186903.7|187030.2|186900.2|9
1735874040000|2025-01-03 03:14:00|187030.8|186900.8|187029.3|186899.3|187030.8|186900.8|187024.5|186894.5|7
1735874050000|2025-01-03 03:14:10|187021|186891|187024.5|186894.5|187027.6|186897.6|187021|186891|5
1735874060000|2025-01-03 03:14:20|187024.1|186894.1|187028.4|186898.4|187028.4|186898.4|187024.1|186894.1|3
1735874070000|2025-01-03 03:14:30|187027.9|186897.9|187029.5|186899.5|187029.5|186899.5|187027.7|186897.7|4
1735874080000|2025-01-03 03:14:40|187029.1|186899.1|187028.9|186898.9|187029.1|186899.1|187028.9|186898.9|2
1735874090000|2025-01-03 03:14:50|187029.3|186899.3|187025.1|186895.1|187039.7|186909.7|187023.2|186893.2|7
1735874100000|2025-01-03 03:15:00|187024.5|186894.5|187028.4|186898.4|187028.7|186898.7|187024.5|186894.5|7
1735874110000|2025-01-03 03:15:10|187028.1|186898.1|187025.8|186895.8|187033.4|186903.4|187025.8|186895.8|4
1735874130000|2025-01-03 03:15:30|187029.7|186899.7|187045.2|186915.2|187050.3|186920.3|187029.7|186899.7|11
1735874140000|2025-01-03 03:15:40|187041.5|186911.5|187037.2|186907.2|187046.7|186916.7|187037.2|186907.2|8
1735874150000|2025-01-03 03:15:50|187037|186907|187037.2|186907.2|187037.2|186907.2|187037|186907|2
1735874160000|2025-01-03 03:16:00|187037.8|186907.8|187042.4|186912.4|187047.5|186917.5|187037.8|186907.8|5
1735874170000|2025-01-03 03:16:10|187028.6|186898.6|187031.8|186901.8|187035|186905|187028.6|186898.6|6
1735874180000|2025-01-03 03:16:20|187031.6|186901.6|187039.3|186909.3|187039.8|186909.8|187031.6|186901.6|5
1735874190000|2025-01-03 03:16:30|187039.5|186909.5|187039.5|186909.5|187039.5|186909.5|187039.5|186909.5|1
1735874200000|2025-01-03 03:16:40|187030.4|186900.4|187035.7|186905.7|187039.1|186909.1|187026|186896|7
1735874220000|2025-01-03 03:17:00|187035.2|186905.2|187035.4|186905.4|187035.4|186905.4|187035.2|186905.2|2
1735874230000|2025-01-03 03:17:10|187035.9|186905.9|187040.2|186910.2|187047.3|186917.3|187035.9|186905.9|6
1735874240000|2025-01-03 03:17:20|187045.4|186915.4|187043.2|186913.2|187045.4|186915.4|187036|186906|12
1735874250000|2025-01-03 03:17:30|187043.4|186913.4|187042.6|186912.6|187045.3|186915.3|187026.5|186896.5|9
1735874260000|2025-01-03 03:17:40|187043.8|186913.8|187048.2|186918.2|187048.2|186918.2|187043.8|186913.8|3
1735874270000|2025-01-03 03:17:50|187048.4|186918.4|187043.6|186913.6|187050.7|186920.7|187041.8|186911.8|8
1735874280000|2025-01-03 03:18:00|187039.2|186909.2|187032.9|186902.9|187040.1|186910.1|187026.8|186896.8|8
1735874290000|2025-01-03 03:18:10|187033.1|186903.1|187028.6|186898.6|187035.2|186905.2|187027.1|186897.1|10
1735874300000|2025-01-03 03:18:20|187033.5|186903.5|187037.4|186907.4|187037.4|186907.4|187029.3|186899.3|4
1735874310000|2025-01-03 03:18:30|187036.2|186906.2|187043.2|186913.2|187050.5|186920.5|187031.4|186901.4|16
1735874320000|2025-01-03 03:18:40|187048.6|186918.6|187048.4|186918.4|187050|186920|187043.8|186913.8|10
1735874330000|2025-01-03 03:18:50|187048.2|186918.2|187055.8|186925.8|187066.4|186936.4|187045.6|186915.6|19
1735874340000|2025-01-03 03:19:00|187051|186921|187034.4|186904.4|187054.1|186924.1|187034.4|186904.4|10
1735874350000|2025-01-03 03:19:10|187034.8|186904.8|187038|186908|187039.2|186909.2|187029.4|186899.4|5
1735874360000|2025-01-03 03:19:20|187037|186907|187038.3|186908.3|187038.3|186908.3|187037|186907|2
1735874370000|2025-01-03 03:19:30|187038.5|186908.5|187028.7|186898.7|187038.5|186908.5|187028|186898|14
1735874380000|2025-01-03 03:19:40|187028.2|186898.2|187032.2|186902.2|187032.2|186902.2|187027.1|186897.1|7
1735874390000|2025-01-03 03:19:50|187023.4|186893.4|187024.1|186894.1|187026.2|186896.2|187023.1|186893.1|6
1735874400000|2025-01-03 03:20:00|187023.5|186893.5|187028.4|186898.4|187038.3|186908.3|187023.5|186893.5|7
1735874410000|2025-01-03 03:20:10|187029.1|186899.1|187026.4|186896.4|187044.1|186914.1|187025.7|186895.7|15
1735874420000|2025-01-03 03:20:20|187026.2|186896.2|187029.6|186899.6|187031.2|186901.2|187023.2|186893.2|6
1735874430000|2025-01-03 03:20:30|187029.4|186899.4|187029.6|186899.6|187029.6|186899.6|187029.4|186899.4|2
1735874440000|2025-01-03 03:20:40|187030|186900|187044.4|186914.4|187045.9|186915.9|187030|186900|14
1735874450000|2025-01-03 03:20:50|187044.2|186914.2|187046.2|186916.2|187050.8|186920.8|187042.3|186912.3|16
1735874460000|2025-01-03 03:21:00|187047.5|186917.5|187051.8|186921.8|187051.8|186921.8|187046.2|186916.2|10
1735874470000|2025-01-03 03:21:10|187051.4|186921.4|187057.8|186927.8|187064.2|186934.2|187051.4|186921.4|14
1735874480000|2025-01-03 03:21:20|187058.2|186928.2|187051.6|186921.6|187064.4|186934.4|187051.2|186921.2|18
1735874490000|2025-01-03 03:21:30|187052.2|186922.2|187052.2|186922.2|187052.2|186922.2|187052.2|186922.2|1
1735874510000|2025-01-03 03:21:50|187051.4|186921.4|187054|186924|187056.6|186926.6|187050.5|186920.5|7
1735874520000|2025-01-03 03:22:00|187054.5|186924.5|187055.9|186925.9|187067.3|186937.3|187054.5|186924.5|22
1735874530000|2025-01-03 03:22:10|187061.6|186931.6|187058|186928|187066.1|186936.1|187049.1|186919.1|22
1735874540000|2025-01-03 03:22:20|187059.5|186929.5|187058.8|186928.8|187059.5|186929.5|187054.5|186924.5|10
1735874550000|2025-01-03 03:22:30|187057.8|186927.8|187054|186924|187058.7|186928.7|187052.7|186922.7|9
1735874560000|2025-01-03 03:22:40|187053.8|186923.8|187053.4|186923.4|187054.9|186924.9|187042.8|186912.8|25
1735874570000|2025-01-03 03:22:50|187053.7|186923.7|187054.5|186924.5|187060.4|186930.4|187049.5|186919.5|23
1735874580000|2025-01-03 03:23:00|187050.7|186920.7|187060.2|186930.2|187060.9|186930.9|187047.4|186917.4|17
1735874590000|2025-01-03 03:23:10|187059.2|186929.2|187053.2|186923.2|187059.2|186929.2|187053.2|186923.2|10
1735874600000|2025-01-03 03:23:20|187053.6|186923.6|187050.4|186920.4|187060.4|186930.4|187049|186919|16
1735874610000|2025-01-03 03:23:30|187058.6|186928.6|187062.7|186932.7|187067.7|186937.7|187056.8|186926.8|15
1735874620000|2025-01-03 03:23:40|187062.5|186932.5|187062.6|186932.6|187062.6|186932.6|187048.4|186918.4|10
1735874630000|2025-01-03 03:23:50|187057.7|186927.7|187059.1|186929.1|187059.1|186929.1|187057.7|186927.7|2
1735874640000|2025-01-03 03:24:00|187056.7|186926.7|187048.9|186918.9|187056.7|186926.7|187042.1|186912.1|14
1735874650000|2025-01-03 03:24:10|187048.4|186918.4|187033.3|186903.3|187054.2|186924.2|187032.7|186902.7|18
1735874660000|2025-01-03 03:24:20|187033.8|186903.8|187036.1|186906.1|187036.6|186906.6|187029.5|186899.5|9
1735874670000|2025-01-03 03:24:30|187035.9|186905.9|187035.9|186905.9|187035.9|186905.9|187035.9|186905.9|1
1735874680000|2025-01-03 03:24:40|187039.1|186909.1|187034.7|186904.7|187039.1|186909.1|187034.2|186904.2|5
1735874690000|2025-01-03 03:24:50|187034.2|186904.2|187029.4|186899.4|187034.2|186904.2|187023.6|186893.6|6
1735874700000|2025-01-03 03:25:00|187029.8|186899.8|187033.3|186903.3|187039.2|186909.2|187029.4|186899.4|9
1735874710000|2025-01-03 03:25:10|187032.7|186902.7|187030.1|186900.1|187032.7|186902.7|187025.5|186895.5|4
1735874720000|2025-01-03 03:25:20|187029.7|186899.7|187036.7|186906.7|187036.7|186906.7|187029.5|186899.5|4
1735874730000|2025-01-03 03:25:30|187037.5|186907.5|187036.1|186906.1|187037.6|186907.6|187030.3|186900.3|10
1735874740000|2025-01-03 03:25:40|187036.7|186906.7|187029.6|186899.6|187048.7|186918.7|187029.6|186899.6|14
1735874750000|2025-01-03 03:25:50|187030|186900|187032|186902|187033.8|186903.8|187027.6|186897.6|5
1735874760000|2025-01-03 03:26:00|187032.5|186902.5|187045.5|186915.5|187052.1|186922.1|187032.5|186902.5|13
1735874770000|2025-01-03 03:26:10|187045.1|186915.1|187042.3|186912.3|187045.1|186915.1|187035.9|186905.9|14
1735874780000|2025-01-03 03:26:20|187041.2|186911.2|187072.4|186942.4|187119.7|186942.7|187033.5|186888.6|20
1735874790000|2025-01-03 03:26:30|187072.9|186942.9|187069.8|186939.8|187119.9|186947.4|187063.7|186886.3|35
1735874800000|2025-01-03 03:26:40|187072.8|186942.8|187087.7|186881.8|187108.6|186948.5|187054.8|186881.8|36
1735874810000|2025-01-03 03:26:50|187087.1|186881.7|187052.4|186922.4|187088.8|186939.6|187048.1|186881.7|34
1735874820000|2025-01-03 03:27:00|187050.7|186920.7|187057.6|186927.6|187063|186933|187050.7|186920.7|27
1735874830000|2025-01-03 03:27:10|187052.9|186922.9|187062.2|186932.2|187075.1|186945.1|187046.6|186916.6|38
1735874840000|2025-01-03 03:27:20|187062.4|186932.4|187060.6|186930.6|187065|186935|187056.3|186926.3|13
1735874850000|2025-01-03 03:27:30|187059.8|186929.8|187073.7|186943.7|187075.9|186945.9|187058.4|186928.4|37
1735874860000|2025-01-03 03:27:40|187073.8|186943.8|187066.5|186936.5|187077.1|186947.1|187065|186935|39
1735874870000|2025-01-03 03:27:50|187064.3|186934.3|187065.5|186935.5|187077.7|186947.7|187058.6|186928.6|35
1735874880000|2025-01-03 03:28:00|187066|186936|187052.5|186922.5|187066|186936|187049|186919|22
1735874890000|2025-01-03 03:28:10|187052.6|186922.6|187051.5|186921.5|187055.3|186925.3|187050|186920|18
1735874900000|2025-01-03 03:28:20|187051|186921|187059.8|186929.8|187060.6|186930.6|187045.2|186915.2|22
1735874910000|2025-01-03 03:28:30|187062|186932|187062.9|186932.9|187070.2|186940.2|187054|186924|22
1735874920000|2025-01-03 03:28:40|187063|186933|187046.8|186916.8|187063|186933|187041.7|186911.7|25
1735874930000|2025-01-03 03:28:50|187056.1|186926.1|187052.9|186922.9|187064.6|186934.6|187046.8|186916.8|23
1735874940000|2025-01-03 03:29:00|187054.1|186924.1|187054.4|186924.4|187056.7|186926.7|187045.8|186915.8|16
1735874950000|2025-01-03 03:29:10|187054.9|186924.9|187060.5|186930.5|187061.9|186931.9|187053.1|186923.1|18
1735874960000|2025-01-03 03:29:20|187053.6|186923.6|187054.8|186924.8|187064.1|186934.1|187047.1|186917.1|19
1735874970000|2025-01-03 03:29:30|187054.9|186924.9|187059.6|186929.6|187071.1|186941.1|187054.9|186924.9|25
1735874980000|2025-01-03 03:29:40|187060|186930|187062.5|186932.5|187064.6|186934.6|187057.9|186927.9|17
1735874990000|2025-01-03 03:29:50|187062.2|186932.2|187064.8|186934.8|187069.5|186939.5|187056.9|186926.9|26
1735875000000|2025-01-03 03:30:00|187062.7|186932.7|187067|186937|187074|186944|187049.7|186919.7|34
1735875010000|2025-01-03 03:30:10|187061.8|186931.8|187068.1|186938.1|187074.4|186944.4|187054.7|186924.7|35
1735875020000|2025-01-03 03:30:20|187067.8|186937.8|187053.5|186923.5|187074|186944|187053.5|186923.5|32
1735875030000|2025-01-03 03:30:30|187057.6|186927.6|187069.2|186939.2|187071.8|186941.8|187056.3|186926.3|21
1735875040000|2025-01-03 03:30:40|187069|186939|187058.5|186928.5|187069.7|186939.7|187049.8|186919.8|36
1735875050000|2025-01-03 03:30:50|187055.6|186925.6|187064.4|186934.4|187071.7|186941.7|187049.2|186919.2|23
1735875060000|2025-01-03 03:31:00|187066.1|186936.1|187069.6|186939.6|187080.7|186950.7|187060.9|186930.9|30
1735875070000|2025-01-03 03:31:10|187070|186940|187075|186945|187078.8|186948.8|187069.8|186939.8|20
1735875080000|2025-01-03 03:31:20|187074.8|186944.8|187068.9|186938.9|187074.8|186944.8|187067|186937|15
1735875090000|2025-01-03 03:31:30|187082.9|186952.9|187067.8|186937.8|187082.9|186952.9|187066.4|186936.4|25
1735875100000|2025-01-03 03:31:40|187067.1|186937.1|187055.1|186925.1|187072.7|186942.7|187055.1|186925.1|15
1735875110000|2025-01-03 03:31:50|187055.3|186925.3|187083.4|186953.4|187083.4|186953.4|187054.7|186924.7|27
1735875120000|2025-01-03 03:32:00|187070.3|186940.3|187073.4|186943.4|187077.3|186947.3|187070.3|186940.3|14
1735875130000|2025-01-03 03:32:10|187070.8|186940.8|187085.3|186955.3|187085.3|186955.3|187070.8|186940.8|6
1735875140000|2025-01-03 03:32:20|187090|186960|187074.1|186944.1|187090|186960|187074.1|186944.1|26
1735875150000|2025-01-03 03:32:30|187073.9|186943.9|187076.2|186946.2|187081|186951|187065.6|186935.6|31
1735875160000|2025-01-03 03:32:40|187072.3|186942.3|187073.7|186943.7|187083.3|186953.3|187069.4|186939.4|34
1735875170000|2025-01-03 03:32:50|187073.9|186943.9|187057.6|186927.6|187073.9|186943.9|187056.1|186926.1|27
1735875180000|2025-01-03 03:33:00|187061.5|186931.5|187077|186947|187077|186947|187061.2|186931.2|23
1735875190000|2025-01-03 03:33:10|187076.9|186946.9|187065.4|186935.4|187076.9|186946.9|187061.7|186931.7|22
1735875200000|2025-01-03 03:33:20|187064.9|186934.9|187060.6|186930.6|187067.4|186937.4|187059|186929|24
1735875210000|2025-01-03 03:33:30|187060.4|186930.4|187065.9|186935.9|187069|186939|187060.3|186930.3|14
1735875220000|2025-01-03 03:33:40|187064.6|186934.6|187065.7|186935.7|187068|186938|187058.9|186928.9|16
1735875230000|2025-01-03 03:33:50|187062.1|186932.1|187062.1|186932.1|187078.5|186948.5|187062.1|186932.1|19
1735875240000|2025-01-03 03:34:00|187069.6|186939.6|187067.1|186937.1|187081.2|186951.2|187063.3|186933.3|20
1735875250000|2025-01-03 03:34:10|187064.4|186934.4|187081|186951|187085.5|186955.5|187064.4|186934.4|34
1735875260000|2025-01-03 03:34:20|187077.7|186947.7|187075.6|186945.6|187082.8|186952.8|187069.7|186939.7|25
1735875270000|2025-01-03 03:34:30|187076.4|186946.4|187080.1|186950.1|187088.2|186958.2|187076.1|186946.1|30
1735875280000|2025-01-03 03:34:40|187079.4|186949.4|187076.4|186946.4|187082.6|186952.6|187072.5|186942.5|28
1735875290000|2025-01-03 03:34:50|187072.6|186942.6|187082.8|186952.8|187083.2|186953.2|187070.2|186940.2|30
1735875300000|2025-01-03 03:35:00|187082.7|186952.7|187088|186958|187088.8|186958.8|187077.6|186947.6|19
1735875310000|2025-01-03 03:35:10|187084.8|186954.8|187089.3|186959.3|187090.8|186960.8|187084.2|186954.2|12
1735875320000|2025-01-03 03:35:20|187088.7|186958.7|187071.8|186941.8|187090|186960|187068.1|186938.1|28
1735875330000|2025-01-03 03:35:30|187072.5|186942.5|187076.6|186946.6|187077.1|186947.1|187060.7|186930.7|28
1735875340000|2025-01-03 03:35:40|187077.2|186947.2|187071.3|186941.3|187080.8|186950.8|187064|186934|29
1735875350000|2025-01-03 03:35:50|187074.2|186944.2|187084|186954|187084.2|186954.2|187074.2|186944.2|11
1735875360000|2025-01-03 03:36:00|187090.4|186960.4|187077.2|186947.2|187090.4|186960.4|187070.3|186940.3|12
1735875370000|2025-01-03 03:36:10|187077.3|186947.3|187072.6|186942.6|187082.4|186952.4|187069.7|186939.7|26
1735875380000|2025-01-03 03:36:20|187072.8|186942.8|187066.4|186936.4|187074.7|186944.7|187066.4|186936.4|6
1735875390000|2025-01-03 03:36:30|187067.5|186937.5|187069.9|186939.9|187073.9|186943.9|187057.7|186927.7|28
1735875400000|2025-01-03 03:36:40|187069.7|186939.7|187067.5|186937.5|187074.8|186944.8|187064.8|186934.8|21
1735875410000|2025-01-03 03:36:50|187072.3|186942.3|187070.7|186940.7|187073.5|186943.5|187066.2|186936.2|13
1735875420000|2025-01-03 03:37:00|187070.8|186940.8|187066.8|186936.8|187078.3|186948.3|187062.3|186932.3|16
1735875430000|2025-01-03 03:37:10|187072.9|186942.9|187064.9|186934.9|187072.9|186942.9|187063.5|186933.5|17
1735875440000|2025-01-03 03:37:20|187068.6|186938.6|187078.4|186948.4|187078.4|186948.4|187062.4|186932.4|14
1735875450000|2025-01-03 03:37:30|187073.3|186943.3|187068.2|186938.2|187075.5|186945.5|187059.9|186929.9|28
1735875460000|2025-01-03 03:37:40|187062.4|186932.4|187072.3|186942.3|187072.3|186942.3|187062.4|186932.4|11
1735875470000|2025-01-03 03:37:50|187072.2|186942.2|187068.4|186938.4|187072.2|186942.2|187061.6|186931.6|15
1735875480000|2025-01-03 03:38:00|187067.9|186937.9|187063.6|186933.6|187070.8|186940.8|187058.3|186928.3|29
1735875490000|2025-01-03 03:38:10|187058.8|186928.8|187064|186934|187073.8|186943.8|187057.3|186927.3|19
1735875500000|2025-01-03 03:38:20|187068|186938|187066|186936|187070.3|186940.3|187061.6|186931.6|10
1735875510000|2025-01-03 03:38:30|187067.8|186937.8|187074|186944|187079.2|186949.2|187061.8|186931.8|15
1735875520000|2025-01-03 03:38:40|187072.9|186942.9|187076.5|186946.5|187081.4|186951.4|187072.9|186942.9|21
1735875530000|2025-01-03 03:38:50|187076.6|186946.6|187086.2|186956.2|187086.2|186956.2|187075.6|186945.6|21
1735875540000|2025-01-03 03:39:00|187086.6|186956.6|187078.9|186948.9|187086.6|186956.6|187067.6|186937.6|13
1735875550000|2025-01-03 03:39:10|187079|186949|187080.8|186950.8|187080.8|186950.8|187078.9|186948.9|4
1735875560000|2025-01-03 03:39:20|187079.9|186949.9|187077.2|186947.2|187081.6|186951.6|187069.2|186939.2|20
1735875570000|2025-01-03 03:39:30|187074.8|186944.8|187077.4|186947.4|187077.7|186947.7|187067.6|186937.6|27
1735875580000|2025-01-03 03:39:40|187083|186953|187069.8|186939.8|187083|186953|187066.8|186936.8|22
1735875590000|2025-01-03 03:39:50|187073.9|186943.9|187074.4|186944.4|187074.4|186944.4|187059.9|186929.9|16
1735875600000|2025-01-03 03:40:00|187074.5|186944.5|187090.2|186960.2|187091.1|186961.1|187058.3|186928.3|17
1735875610000|2025-01-03 03:40:10|187085.8|186955.8|187086.5|186956.5|187090.9|186960.9|187085.8|186955.8|9
1735875620000|2025-01-03 03:40:20|187090|186960|187089.1|186959.1|187090|186960|187089.1|186959.1|6
1735875630000|2025-01-03 03:40:30|187089.2|186959.2|187084.1|186954.1|187089.2|186959.2|187080.2|186950.2|10
1735875640000|2025-01-03 03:40:40|187084.2|186954.2|187090.5|186960.5|187090.7|186960.7|187080.4|186950.4|7
1735875650000|2025-01-03 03:40:50|187090.4|186960.4|187090.5|186960.5|187090.6|186960.6|187090.4|186960.4|3
1735875660000|2025-01-03 03:41:00|187090.7|186960.7|187090.3|186960.3|187090.7|186960.7|187090.3|186960.3|3
1735875670000|2025-01-03 03:41:10|187089|186959|187071.8|186941.8|187089|186959|187070.6|186940.6|4
1735875680000|2025-01-03 03:41:20|187072.4|186942.4|187079.5|186949.5|187080|186950|187070.7|186940.7|14
1735875690000|2025-01-03 03:41:30|187079.1|186949.1|187081.8|186951.8|187082.6|186952.6|187065.7|186935.7|7
1735875700000|2025-01-03 03:41:40|187080.1|186950.1|187077.7|186947.7|187080.1|186950.1|187064.7|186934.7|11
1735875710000|2025-01-03 03:41:50|187078.3|186948.3|187086|186956|187086|186956|187078.3|186948.3|10
1735875720000|2025-01-03 03:42:00|187086.5|186956.5|187090.9|186960.9|187091.9|186961.9|187085.5|186955.5|10
1735875730000|2025-01-03 03:42:10|187086.9|186956.9|187086|186956|187086.9|186956.9|187076.3|186946.3|3
1735875740000|2025-01-03 03:42:20|187086.1|186956.1|187086.1|186956.1|187086.1|186956.1|187086.1|186956.1|1
1735875750000|2025-01-03 03:42:30|187086.6|186956.6|187086.3|186956.3|187086.6|186956.6|187086.3|186956.3|2
1735875760000|2025-01-03 03:42:40|187086.9|186956.9|187092.2|186962.2|187092.2|186962.2|187081.5|186951.5|7
1735875770000|2025-01-03 03:42:50|187092.3|186962.3|187090.2|186960.2|187095.6|186965.6|187088.6|186958.6|8
1735875780000|2025-01-03 03:43:00|187090.1|186960.1|187083.9|186953.9|187090.1|186960.1|187070.9|186940.9|14
1735875790000|2025-01-03 03:43:10|187084.5|186954.5|187087.6|186957.6|187087.6|186957.6|187078.5|186948.5|5
1735875800000|2025-01-03 03:43:20|187087.8|186957.8|187081|186951|187087.8|186957.8|187080.4|186950.4|7
1735875810000|2025-01-03 03:43:30|187079.8|186949.8|187064.8|186934.8|187085.1|186955.1|187064.8|186934.8|27
1735875820000|2025-01-03 03:43:40|187075.8|186945.8|187078.7|186948.7|187082.6|186952.6|187068.7|186938.7|19
1735875830000|2025-01-03 03:43:50|187074.5|186944.5|187073.5|186943.5|187087.4|186957.4|187066.7|186936.7|32
1735875840000|2025-01-03 03:44:00|187076.9|186946.9|187077.4|186947.4|187082.1|186952.1|187066.9|186936.9|38
1735875850000|2025-01-03 03:44:10|187075.8|186945.8|187087.7|186957.7|187088.2|186958.2|187075.8|186945.8|13
1735875860000|2025-01-03 03:44:20|187087.3|186957.3|187084.4|186954.4|187087.3|186957.3|187077.1|186947.1|10
1735875870000|2025-01-03 03:44:30|187084.8|186954.8|187080.9|186950.9|187086.6|186956.6|187076.3|186946.3|19
1735875880000|2025-01-03 03:44:40|187083.8|186953.8|187077.9|186947.9|187083.8|186953.8|187070.3|186940.3|18
1735875890000|2025-01-03 03:44:50|187082.2|186952.2|187075.3|186945.3|187084.4|186954.4|187072.2|186942.2|20
1735875900000|2025-01-03 03:45:00|187081.7|186951.7|187068.7|186938.7|187081.7|186951.7|187065.2|186935.2|33
1735875910000|2025-01-03 03:45:10|187073|186943|187068.4|186938.4|187077.1|186947.1|187063.8|186933.8|22
1735875920000|2025-01-03 03:45:20|187071.3|186941.3|187081.9|186951.9|187083.4|186953.4|187071.3|186941.3|18
1735875930000|2025-01-03 03:45:30|187081.3|186951.3|187081.7|186951.7|187081.7|186951.7|187081.3|186951.3|2
1735875940000|2025-01-03 03:45:40|187075.1|186945.1|187083.5|186953.5|187087.7|186957.7|187072.3|186942.3|26
1735875950000|2025-01-03 03:45:50|187084.1|186954.1|187087.1|186957.1|187091.9|186961.9|187083.5|186953.5|4
1735875960000|2025-01-03 03:46:00|187084.7|186954.7|187084.3|186954.3|187084.7|186954.7|187079.4|186949.4|8
1735875970000|2025-01-03 03:46:10|187091.3|186961.3|187093.9|186963.9|187093.9|186963.9|187091.3|186961.3|4
1735875980000|2025-01-03 03:46:20|187094.7|186964.7|187074.5|186944.5|187094.7|186964.7|187069.6|186939.6|21
1735875990000|2025-01-03 03:46:30|187074.7|186944.7|187074.3|186944.3|187078.5|186948.5|187070.2|186940.2|6
1735876000000|2025-01-03 03:46:40|187070.3|186940.3|187087.2|186957.2|187088|186958|187068.6|186938.6|20
1735876010000|2025-01-03 03:46:50|187087.8|186957.8|187082.9|186952.9|187087.8|186957.8|187078.2|186948.2|11
1735876020000|2025-01-03 03:47:00|187082.4|186952.4|187081.6|186951.6|187082.4|186952.4|187071.9|186941.9|13
1735876030000|2025-01-03 03:47:10|187082|186952|187071.9|186941.9|187094.8|186964.8|187071|186941|19
1735876040000|2025-01-03 03:47:20|187072.1|186942.1|187074.6|186944.6|187075.4|186945.4|187063.1|186933.1|11
1735876050000|2025-01-03 03:47:30|187076.6|186946.6|187074.1|186944.1|187085.1|186955.1|187066.1|186936.1|22
1735876060000|2025-01-03 03:47:40|187076.5|186946.5|187075.3|186945.3|187080.1|186950.1|187070.5|186940.5|19
1735876070000|2025-01-03 03:47:50|187074.8|186944.8|187073|186943|187074.8|186944.8|187066.2|186936.2|14
1735876080000|2025-01-03 03:48:00|187074.6|186944.6|187076.1|186946.1|187082.7|186952.7|187071.1|186941.1|17
1735876090000|2025-01-03 03:48:10|187082.4|186952.4|187072|186942|187084.8|186954.8|187065.7|186935.7|29
1735876100000|2025-01-03 03:48:20|187071.5|186941.5|187071.5|186941.5|187071.7|186941.7|187071.5|186941.5|3
1735876110000|2025-01-03 03:48:30|187065.9|186935.9|187078.1|186948.1|187083.2|186953.2|187064.2|186934.2|22
1735876120000|2025-01-03 03:48:40|187073.9|186943.9|187078.4|186948.4|187079.6|186949.6|187065.5|186935.5|22
1735876130000|2025-01-03 03:48:50|187072.3|186942.3|187089.8|186959.8|187089.8|186959.8|187072.3|186942.3|25
1735876140000|2025-01-03 03:49:00|187088.4|186958.4|187083.8|186953.8|187090.4|186960.4|187077.3|186947.3|26
1735876150000|2025-01-03 03:49:10|187081.4|186951.4|187066.1|186936.1|187087.2|186957.2|187056.6|186926.6|21
1735876160000|2025-01-03 03:49:20|187065.9|186935.9|187059.8|186929.8|187067.7|186937.7|187053.3|186923.3|32
1735876170000|2025-01-03 03:49:30|187064.1|186934.1|187059.5|186929.5|187064.2|186934.2|187051.2|186921.2|17
1735876180000|2025-01-03 03:49:40|187059.4|186929.4|187057.1|186927.1|187069|186939|187055|186925|17
1735876190000|2025-01-03 03:49:50|187056.8|186926.8|187105.1|186904.1|187105.1|186937.8|187056.8|186904.1|15
1735876200000|2025-01-03 03:50:00|187064.7|186934.7|187061.7|186931.7|187102.8|186938.7|187060.3|186898.1|17
1735876210000|2025-01-03 03:50:10|187061.3|186931.3|187061|186931|187061.3|186931.3|187060.3|186930.3|5
1735876220000|2025-01-03 03:50:20|187060.3|186930.3|187057.6|186927.6|187060.3|186930.3|187049.8|186919.8|14
1735876230000|2025-01-03 03:50:30|187057.8|186927.8|187057.8|186927.8|187065.9|186935.9|187048.7|186918.7|25
1735876240000|2025-01-03 03:50:40|187057|186927|187057.1|186927.1|187061.9|186931.9|187050|186920|23
1735876250000|2025-01-03 03:50:50|187057|186927|187069.9|186939.9|187075.1|186945.1|187057|186927|16
1735876260000|2025-01-03 03:51:00|187069.6|186939.6|187084.8|186954.8|187085.7|186955.7|187069.6|186939.6|18
1735876270000|2025-01-03 03:51:10|187081.7|186951.7|187073.6|186943.6|187084.9|186954.9|187069.1|186939.1|28
1735876280000|2025-01-03 03:51:20|187073|186943|187073.9|186943.9|187081.4|186951.4|187073|186943|10
1735876290000|2025-01-03 03:51:30|187074.2|186944.2|187080.6|186950.6|187084.4|186954.4|187074|186944|21
1735876300000|2025-01-03 03:51:40|187080|186950|187073.7|186943.7|187084.8|186954.8|187073.7|186943.7|24
1735876310000|2025-01-03 03:51:50|187076.1|186946.1|187067.3|186937.3|187101.9|186946.1|187059.8|186900.9|32
1735876320000|2025-01-03 03:52:00|187067.5|186937.5|187066.3|186936.3|187075.7|186945.7|187065.2|186935.2|27
1735876330000|2025-01-03 03:52:10|187064.1|186934.1|187070.5|186940.5|187070.5|186940.5|187060.1|186930.1|16
1735876340000|2025-01-03 03:52:20|187069.6|186939.6|187073.2|186943.2|187075.5|186945.5|187062.9|186932.9|23
1735876350000|2025-01-03 03:52:30|187078.7|186948.7|187073.6|186943.6|187081.1|186951.1|187068.9|186938.9|26
1735876360000|2025-01-03 03:52:40|187072.4|186942.4|187083.7|186953.7|187085.5|186955.5|187072.4|186942.4|22
1735876370000|2025-01-03 03:52:50|187083.5|186953.5|187079.3|186949.3|187088.3|186958.3|187078.7|186948.7|14
1735876380000|2025-01-03 03:53:00|187079.1|186949.1|187079|186949|187085.1|186955.1|187076.9|186946.9|12
1735876390000|2025-01-03 03:53:10|187078.5|186948.5|187090.2|186960.2|187090.4|186960.4|187077.7|186947.7|15
1735876400000|2025-01-03 03:53:20|187090.6|186960.6|187093|186963|187094.7|186964.7|187087.8|186957.8|14
1735876410000|2025-01-03 03:53:30|187090|186960|187085.6|186955.6|187091.2|186961.2|187076.1|186946.1|20
1735876420000|2025-01-03 03:53:40|187078.4|186948.4|187075.7|186945.7|187083.1|186953.1|187062.5|186932.5|19
1735876430000|2025-01-03 03:53:50|187077.4|186947.4|187071.8|186941.8|187084|186954|187071.8|186941.8|19
1735876440000|2025-01-03 03:54:00|187076.1|186946.1|187079.6|186949.6|187081.2|186951.2|187068.8|186938.8|27
1735876450000|2025-01-03 03:54:10|187079.8|186949.8|187080.6|186950.6|187081.4|186951.4|187078.8|186948.8|7
1735876460000|2025-01-03 03:54:20|187079.7|186949.7|187075.4|186945.4|187079.7|186949.7|187070|186940|26
1735876470000|2025-01-03 03:54:30|187075.8|186945.8|187076.4|186946.4|187076.4|186946.4|187069.4|186939.4|16
1735876480000|2025-01-03 03:54:40|187075.9|186945.9|187075.4|186945.4|187076.4|186946.4|187071.1|186941.1|12
1735876490000|2025-01-03 03:54:50|187075.8|186945.8|187076.8|186946.8|187079.3|186949.3|187069.7|186939.7|25
1735876500000|2025-01-03 03:55:00|187076.1|186946.1|187078.8|186948.8|187078.8|186948.8|187066.5|186936.5|22
1735876510000|2025-01-03 03:55:10|187079.7|186949.7|187074.8|186944.8|187081.3|186951.3|187074.7|186944.7|23
1735876520000|2025-01-03 03:55:20|187074.4|186944.4|187086.7|186956.7|187087.9|186957.9|187071.8|186941.8|18
1735876530000|2025-01-03 03:55:30|187087.2|186957.2|187087.5|186957.5|187087.8|186957.8|187087.2|186957.2|6
1735876540000|2025-01-03 03:55:40|187088|186958|187087.9|186957.9|187088.1|186958.1|187087.9|186957.9|3
1735876550000|2025-01-03 03:55:50|187087.7|186957.7|187087.7|186957.7|187087.7|186957.7|187087.7|186957.7|1
1735876560000|2025-01-03 03:56:00|187081.9|186951.9|187082.6|186952.6|187082.6|186952.6|187081.9|186951.9|2
1735876570000|2025-01-03 03:56:10|187082.3|186952.3|187082.3|186952.3|187082.3|186952.3|187082.3|186952.3|1
1735876580000|2025-01-03 03:56:20|187082.9|186952.9|187086.5|186956.5|187086.5|186956.5|187082.3|186952.3|3
1735876590000|2025-01-03 03:56:30|187086.6|186956.6|187088|186958|187088|186958|187086.2|186956.2|4
1735876600000|2025-01-03 03:56:40|187087.6|186957.6|187088.2|186958.2|187089.1|186959.1|187087.1|186957.1|10
1735876610000|2025-01-03 03:56:50|187088.9|186958.9|187088.6|186958.6|187088.9|186958.9|187088.5|186958.5|3
1735876620000|2025-01-03 03:57:00|187087.9|186957.9|187086.9|186956.9|187087.9|186957.9|187086.4|186956.4|6
1735876630000|2025-01-03 03:57:10|187086.5|186956.5|187086.9|186956.9|187087.8|186957.8|187086.5|186956.5|4
1735876640000|2025-01-03 03:57:20|187086.8|186956.8|187086.8|186956.8|187086.8|186956.8|187086.8|186956.8|1
1735876650000|2025-01-03 03:57:30|187087|186957|187082.8|186952.8|187087|186957|187082.8|186952.8|2
1735876660000|2025-01-03 03:57:40|187083.5|186953.5|187099.7|186969.7|187099.9|186969.9|187082.6|186952.6|6
1735876670000|2025-01-03 03:57:50|187100.7|186970.7|187088|186958|187100.7|186970.7|187086.6|186956.6|15
1735876680000|2025-01-03 03:58:00|187086.7|186956.7|187097.2|186967.2|187097.2|186967.2|187086.7|186956.7|10
1735876690000|2025-01-03 03:58:10|187096.9|186966.9|187099.8|186969.8|187099.8|186969.8|187096.9|186966.9|4
1735876710000|2025-01-03 03:58:30|187098.8|186968.8|187085.3|186955.3|187098.8|186968.8|187084.4|186954.4|12
1735876720000|2025-01-03 03:58:40|187083.7|186953.7|187079.2|186949.2|187085|186955|187079.2|186949.2|11
1735876730000|2025-01-03 03:58:50|187079.6|186949.6|187076.2|186946.2|187083.1|186953.1|187064.9|186934.9|19
1735876740000|2025-01-03 03:59:00|187076.8|186946.8|187072.1|186942.1|187082|186952|187066.8|186936.8|19
1735876750000|2025-01-03 03:59:10|187070.7|186940.7|187077.5|186947.5|187077.5|186947.5|187070.7|186940.7|18
1735876760000|2025-01-03 03:59:20|187078|186948|187079.2|186949.2|187079.7|186949.7|187077.1|186947.1|12
1735876770000|2025-01-03 03:59:30|187079.6|186949.6|187080|186950|187080.5|186950.5|187074.8|186944.8|17
1735876780000|2025-01-03 03:59:40|187079.8|186949.8|187077.7|186947.7|187079.8|186949.8|187077.2|186947.2|7
1735876790000|2025-01-03 03:59:50|187077.3|186947.3|187078.4|186948.4|187078.4|186948.4|187077.3|186947.3|6
1735876800000|2025-01-03 04:00:00|187079.5|186949.5|187088.3|186958.3|187090.7|186960.7|187079.5|186949.5|15
1735876810000|2025-01-03 04:00:10|187088.1|186958.1|187084.4|186954.4|187089|186959|187079.6|186949.6|8
1735876820000|2025-01-03 04:00:20|187078.6|186948.6|187078.3|186948.3|187083.2|186953.2|187074|186944|18
1735876830000|2025-01-03 04:00:30|187076.3|186946.3|187075.1|186945.1|187077.8|186947.8|187072.4|186942.4|22
1735876840000|2025-01-03 04:00:40|187074.4|186944.4|187088.2|186958.2|187088.2|186958.2|187074.4|186944.4|4
1735876850000|2025-01-03 04:00:50|187087.8|186957.8|187083.8|186953.8|187088.3|186958.3|187082.1|186952.1|7
1735876860000|2025-01-03 04:01:00|187084.2|186954.2|187077.7|186947.7|187087|186957|187073.8|186943.8|16
1735876870000|2025-01-03 04:01:10|187078.5|186948.5|187083.2|186953.2|187084.2|186954.2|187078.3|186948.3|7
1735876880000|2025-01-03 04:01:20|187083.4|186953.4|187083.3|186953.3|187083.4|186953.4|187082.9|186952.9|3
1735876890000|2025-01-03 04:01:30|187083.5|186953.5|187083.1|186953.1|187083.5|186953.5|187083.1|186953.1|2
1735876900000|2025-01-03 04:01:40|187083.5|186953.5|187074.9|186944.9|187083.5|186953.5|187074.9|186944.9|6
1735876910000|2025-01-03 04:01:50|187076.5|186946.5|187091.3|186961.3|187091.3|186961.3|187076.5|186946.5|8
1735876920000|2025-01-03 04:02:00|187091.7|186961.7|187091.3|186961.3|187091.7|186961.7|187091.3|186961.3|2
1735876930000|2025-01-03 04:02:10|187091.5|186961.5|187091.5|186961.5|187091.5|186961.5|187091.5|186961.5|1
1735876940000|2025-01-03 04:02:20|187091.9|186961.9|187091.7|186961.7|187091.9|186961.9|187091.7|186961.7|2
1735876950000|2025-01-03 04:02:30|187090.1|186960.1|187090.1|186960.1|187090.1|186960.1|187090.1|186960.1|1
1735876960000|2025-01-03 04:02:40|187088.9|186958.9|187089.7|186959.7|187089.7|186959.7|187088.9|186958.9|2
1735876970000|2025-01-03 04:02:50|187088.8|186958.8|187088.4|186958.4|187092.1|186962.1|187087.8|186957.8|9
1735876980000|2025-01-03 04:03:00|187088|186958|187087.9|186957.9|187088.4|186958.4|187087.9|186957.9|3
1735876990000|2025-01-03 04:03:10|187088.4|186958.4|187088|186958|187088.4|186958.4|187087.9|186957.9|3
1735877000000|2025-01-03 04:03:20|187085.2|186955.2|187085.2|186955.2|187085.2|186955.2|187085.2|186955.2|1
1735877020000|2025-01-03 04:03:40|187084.4|186954.4|187079.5|186949.5|187084.4|186954.4|187060.5|186930.5|19
1735877030000|2025-01-03 04:03:50|187077.6|186947.6|187072.1|186942.1|187077.6|186947.6|187070.7|186940.7|8
1735877040000|2025-01-03 04:04:00|187071.9|186941.9|187074.3|186944.3|187086.1|186956.1|187071.9|186941.9|17
1735877050000|2025-01-03 04:04:10|187074.7|186944.7|187080.7|186950.7|187084.3|186954.3|187063.2|186933.2|27
1735877060000|2025-01-03 04:04:20|187081.3|186951.3|187079.2|186949.2|187082.2|186952.2|187072.3|186942.3|26
1735877070000|2025-01-03 04:04:30|187079.6|186949.6|187080.3|186950.3|187080.3|186950.3|187073.5|186943.5|4
1735877080000|2025-01-03 04:04:40|187074.5|186944.5|187074.6|186944.6|187078.2|186948.2|187068.3|186938.3|28
1735877090000|2025-01-03 04:04:50|187074.7|186944.7|187075.8|186945.8|187082.6|186952.6|187066.6|186936.6|29
1735877100000|2025-01-03 04:05:00|187076.4|186946.4|187074.8|186944.8|187084.2|186954.2|187070|186940|30
1735877110000|2025-01-03 04:05:10|187082.9|186952.9|187083.2|186953.2|187086.4|186956.4|187072.9|186942.9|22
1735877120000|2025-01-03 04:05:20|187083.4|186953.4|187086|186956|187091.2|186961.2|187083.4|186953.4|12
1735877130000|2025-01-03 04:05:30|187086.2|186956.2|187091.9|186961.9|187092.6|186962.6|187086.2|186956.2|5
1735877150000|2025-01-03 04:05:50|187092.3|186962.3|187092.7|186962.7|187092.7|186962.7|187087.5|186957.5|12
1735877160000|2025-01-03 04:06:00|187092.9|186962.9|187097.9|186967.9|187097.9|186967.9|187090.1|186960.1|9
1735877170000|2025-01-03 04:06:10|187097.7|186967.7|187097|186967|187097.7|186967.7|187097|186967|2
1735877180000|2025-01-03 04:06:20|187096.3|186966.3|187088.5|186958.5|187098.1|186968.1|187083.7|186953.7|13
1735877190000|2025-01-03 04:06:30|187094.4|186964.4|187092.9|186962.9|187095.8|186965.8|187092.9|186962.9|8
1735877200000|2025-01-03 04:06:40|187094.2|186964.2|187095|186965|187096.3|186966.3|187094.2|186964.2|9
1735877210000|2025-01-03 04:06:50|187096|186966|187096.5|186966.5|187096.5|186966.5|187096|186966|2
1735877220000|2025-01-03 04:07:00|187095.9|186965.9|187093.1|186963.1|187096.3|186966.3|187092.5|186962.5|7
1735877230000|2025-01-03 04:07:10|187093.3|186963.3|187087.6|186957.6|187093.6|186963.6|187087.6|186957.6|9
1735877240000|2025-01-03 04:07:20|187087.8|186957.8|187087.8|186957.8|187087.8|186957.8|187087.8|186957.8|1
1735877250000|2025-01-03 04:07:30|187087.4|186957.4|187088.4|186958.4|187088.4|186958.4|187087.4|186957.4|3
1735877260000|2025-01-03 04:07:40|187099.3|186969.3|187101.3|186971.3|187106.5|186976.5|187098|186968|14
1735877270000|2025-01-03 04:07:50|187101.5|186971.5|187101.3|186971.3|187101.5|186971.5|187101.3|186971.3|2
1735877280000|2025-01-03 04:08:00|187101.5|186971.5|187092.4|186962.4|187101.5|186971.5|187091.6|186961.6|8
1735877290000|2025-01-03 04:08:10|187093|186963|187092.6|186962.6|187093|186963|187092.6|186962.6|3
1735877300000|2025-01-03 04:08:20|187092.8|186962.8|187092.8|186962.8|187092.8|186962.8|187092.8|186962.8|1
1735877310000|2025-01-03 04:08:30|187092.6|186962.6|187092.6|186962.6|187092.6|186962.6|187092.6|186962.6|1
1735877320000|2025-01-03 04:08:40|187087.3|186957.3|187097.2|186967.2|187108.7|186978.7|187087.2|186957.2|7
1735877330000|2025-01-03 04:08:50|187104.4|186974.4|187091.2|186961.2|187104.4|186974.4|187090|186960|19
1735877340000|2025-01-03 04:09:00|187090.6|186960.6|187079.4|186949.4|187090.6|186960.6|187078.5|186948.5|13
1735877350000|2025-01-03 04:09:10|187078.8|186948.8|187084.6|186954.6|187084.8|186954.8|187069.6|186939.6|17
1735877360000|2025-01-03 04:09:20|187084.8|186954.8|187077.7|186947.7|187088.1|186958.1|187070.4|186940.4|19
1735877370000|2025-01-03 04:09:30|187080.5|186950.5|187075.1|186945.1|187085.6|186955.6|187071.1|186941.1|38
1735877380000|2025-01-03 04:09:40|187076.3|186946.3|187084.6|186954.6|187087.4|186957.4|187074.9|186944.9|20
1735877390000|2025-01-03 04:09:50|187084.7|186954.7|187090.7|186960.7|187090.8|186960.8|187084.3|186954.3|8
1735877400000|2025-01-03 04:10:00|187084.8|186954.8|187076.3|186946.3|187089.8|186959.8|187069.3|186939.3|30
1735877410000|2025-01-03 04:10:10|187082.3|186952.3|187079.9|186949.9|187085.7|186955.7|187074.7|186944.7|25
1735877420000|2025-01-03 04:10:20|187079.5|186949.5|187070.4|186940.4|187080.6|186950.6|187068|186938|31
1735877430000|2025-01-03 04:10:30|187069.8|186939.8|187070.5|186940.5|187071.8|186941.8|187062.9|186932.9|19
1735877440000|2025-01-03 04:10:40|187070.3|186940.3|187072.1|186942.1|187079.9|186949.9|187062|186932|16
1735877450000|2025-01-03 04:10:50|187075.8|186945.8|187074.4|186944.4|187079.4|186949.4|187070|186940|29
1735877460000|2025-01-03 04:11:00|187076.1|186946.1|187081.5|186951.5|187082.4|186952.4|187071.1|186941.1|30
1735877470000|2025-01-03 04:11:10|187081.7|186951.7|187081.6|186951.6|187087.3|186957.3|187072.5|186942.5|20
1735877480000|2025-01-03 04:11:20|187081.9|186951.9|187072.9|186942.9|187088.4|186958.4|187072.9|186942.9|10
1735877490000|2025-01-03 04:11:30|187079.4|186949.4|187075.3|186945.3|187087.9|186957.9|187075.3|186945.3|33
1735877500000|2025-01-03 04:11:40|187075.9|186945.9|187071|186941|187080.7|186950.7|187065.3|186935.3|29
1735877510000|2025-01-03 04:11:50|187065.8|186935.8|187078.1|186948.1|187078.6|186948.6|187065.8|186935.8|23
1735877520000|2025-01-03 04:12:00|187079|186949|187071.3|186941.3|187079|186949|187058.4|186928.4|23
1735877530000|2025-01-03 04:12:10|187071.1|186941.1|187067.1|186937.1|187080|186950|187064|186934|21
1735877540000|2025-01-03 04:12:20|187066.9|186936.9|187069.7|186939.7|187070.4|186940.4|187062|186932|8
1735877550000|2025-01-03 04:12:30|187070|186940|187078.8|186948.8|187083|186953|187070|186940|17
1735877560000|2025-01-03 04:12:40|187078.3|186948.3|187076.1|186946.1|187080.2|186950.2|187071.4|186941.4|20
1735877570000|2025-01-03 04:12:50|187076.5|186946.5|187080.6|186950.6|187088|186958|187074.8|186944.8|28
1735877580000|2025-01-03 04:13:00|187072.6|186942.6|187079.3|186949.3|187086.2|186956.2|187071.2|186941.2|27
1735877590000|2025-01-03 04:13:10|187080|186950|187081.6|186951.6|187083.6|186953.6|187071.1|186941.1|33
1735877600000|2025-01-03 04:13:20|187077.7|186947.7|187073.9|186943.9|187078|186948|187065.5|186935.5|26
1735877610000|2025-01-03 04:13:30|187073.6|186943.6|187071.2|186941.2|187078|186948|187066.1|186936.1|17
1735877620000|2025-01-03 04:13:40|187071.1|186941.1|187065.7|186935.7|187071.1|186941.1|187060|186930|14
1735877630000|2025-01-03 04:13:50|187065.6|186935.6|187066|186936|187074.1|186944.1|187058.8|186928.8|14
1735877640000|2025-01-03 04:14:00|187066.2|186936.2|187068.6|186938.6|187073.7|186943.7|187055.3|186925.3|25
1735877650000|2025-01-03 04:14:10|187071.6|186941.6|187081.2|186951.2|187083.2|186953.2|187067.1|186937.1|25
1735877660000|2025-01-03 04:14:20|187081.7|186951.7|187072|186942|187083.8|186953.8|187065.6|186935.6|27
1735877670000|2025-01-03 04:14:30|187075.5|186945.5|187073.2|186943.2|187075.5|186945.5|187065.7|186935.7|17
1735877680000|2025-01-03 04:14:40|187074.2|186944.2|187074.5|186944.5|187081.4|186951.4|187068.9|186938.9|23
1735877690000|2025-01-03 04:14:50|187075|186945|187073.9|186943.9|187081.8|186951.8|187071|186941|17
1735877700000|2025-01-03 04:15:00|187074.3|186944.3|187073.4|186943.4|187080.4|186950.4|187066.2|186936.2|18
1735877710000|2025-01-03 04:15:10|187073|186943|187075.2|186945.2|187075.2|186945.2|187070.8|186940.8|16
1735877720000|2025-01-03 04:15:20|187074.5|186944.5|187065.8|186935.8|187074.7|186944.7|187064.8|186934.8|23
1735877730000|2025-01-03 04:15:30|187065.9|186935.9|187079.1|186949.1|187079.1|186949.1|187064.9|186934.9|8
1735877740000|2025-01-03 04:15:40|187078.7|186948.7|187066.9|186936.9|187079|186949|187064|186934|17
1735877750000|2025-01-03 04:15:50|187072.3|186942.3|187075.3|186945.3|187075.3|186945.3|187064.5|186934.5|22
1735877760000|2025-01-03 04:16:00|187075.9|186945.9|187082.8|186952.8|187084.5|186954.5|187072.7|186942.7|17
1735877770000|2025-01-03 04:16:10|187082.6|186952.6|187082.8|186952.8|187082.8|186952.8|187082.6|186952.6|2
1735877780000|2025-01-03 04:16:20|187082.9|186952.9|187093.3|186963.3|187093.3|186963.3|187082.9|186952.9|4
1735877790000|2025-01-03 04:16:30|187093.7|186963.7|187093.7|186963.7|187093.7|186963.7|187093.7|186963.7|1
1735877800000|2025-01-03 04:16:40|187093.1|186963.1|187090.7|186960.7|187095.2|186965.2|187090.2|186960.2|10
1735877810000|2025-01-03 04:16:50|187085.7|186955.7|187085.9|186955.9|187086.5|186956.5|187068.4|186938.4|24
1735877820000|2025-01-03 04:17:00|187084.3|186954.3|187099.2|186969.2|187099.3|186969.3|187084.3|186954.3|12
1735877830000|2025-01-03 04:17:10|187095.7|186965.7|187080.3|186950.3|187098.5|186968.5|187080.1|186950.1|13
1735877840000|2025-01-03 04:17:20|187080.6|186950.6|187083|186953|187084.3|186954.3|187080.6|186950.6|12
1735877850000|2025-01-03 04:17:30|187082.5|186952.5|187082.2|186952.2|187084.3|186954.3|187081.8|186951.8|5
1735877860000|2025-01-03 04:17:40|187081.8|186951.8|187098.6|186968.6|187100|186970|187059.3|186929.3|11
1735877870000|2025-01-03 04:17:50|187094.5|186964.5|187095.3|186965.3|187095.3|186965.3|187094.5|186964.5|3
1735877880000|2025-01-03 04:18:00|187095.4|186965.4|187090.1|186960.1|187095.4|186965.4|187089.5|186959.5|4
1735877890000|2025-01-03 04:18:10|187090.2|186960.2|187083.5|186953.5|187090.3|186960.3|187082.5|186952.5|11
1735877900000|2025-01-03 04:18:20|187087.9|186957.9|187088.7|186958.7|187088.7|186958.7|187084|186954|10
1735877910000|2025-01-03 04:18:30|187089.7|186959.7|187088.7|186958.7|187089.7|186959.7|187088.7|186958.7|2
1735877920000|2025-01-03 04:18:40|187089.1|186959.1|187088.9|186958.9|187099.5|186969.5|187079.9|186949.9|28
1735877930000|2025-01-03 04:18:50|187081.7|186951.7|187060.2|186930.2|187086.3|186956.3|187060.2|186930.2|23
1735877940000|2025-01-03 04:19:00|187061.8|186931.8|187081.7|186951.7|187084.7|186954.7|187061.2|186931.2|31
1735877950000|2025-01-03 04:19:10|187076.8|186946.8|187085.1|186955.1|187085.1|186955.1|187073.7|186943.7|24
1735877960000|2025-01-03 04:19:20|187085.5|186955.5|187066.1|186936.1|187085.5|186955.5|187059.6|186929.6|38
1735877970000|2025-01-03 04:19:30|187061.7|186931.7|187067.2|186937.2|187073.4|186943.4|187061.7|186931.7|16
1735877980000|2025-01-03 04:19:40|187066.8|186936.8|187068.4|186938.4|187072.1|186942.1|187059.2|186929.2|24
1735877990000|2025-01-03 04:19:50|187068.2|186938.2|187062.4|186932.4|187070.8|186940.8|187061.7|186931.7|13
1735878000000|2025-01-03 04:20:00|187067.9|186937.9|187066.1|186936.1|187072.2|186942.2|187062.9|186932.9|11
1735878010000|2025-01-03 04:20:10|187070.8|186940.8|187070.5|186940.5|187075|186945|187063.8|186933.8|17
1735878020000|2025-01-03 04:20:20|187070.3|186940.3|187069.9|186939.9|187070.3|186940.3|187065.3|186935.3|7
1735878030000|2025-01-03 04:20:30|187070.6|186940.6|187063.2|186933.2|187070.6|186940.6|187054.6|186924.6|19
1735878040000|2025-01-03 04:20:40|187058.7|186928.7|187063.5|186933.5|187070.3|186940.3|187055.5|186925.5|30
1735878050000|2025-01-03 04:20:50|187064.7|186934.7|187061.4|186931.4|187065.9|186935.9|187057.7|186927.7|10
1735878060000|2025-01-03 04:21:00|187062.8|186932.8|187061.4|186931.4|187064.9|186934.9|187056.9|186926.9|15
1735878070000|2025-01-03 04:21:10|187054.9|186924.9|187057.8|186927.8|187060.4|186930.4|187054.2|186924.2|11
1735878080000|2025-01-03 04:21:20|187057.4|186927.4|187061.1|186931.1|187062.4|186932.4|187056.3|186926.3|11
1735878090000|2025-01-03 04:21:30|187056.7|186926.7|187062.8|186932.8|187062.8|186932.8|187055.5|186925.5|12
1735878100000|2025-01-03 04:21:40|187063.3|186933.3|187075.6|186945.6|187111.9|186951.8|187062.1|186905.7|32
1735878110000|2025-01-03 04:21:50|187079.9|186949.9|187073.6|186943.6|187086.6|186956.6|187060.8|186930.8|30
1735878120000|2025-01-03 04:22:00|187074.4|186944.4|187079.9|186949.9|187081.5|186951.5|187071.1|186941.1|29
1735878130000|2025-01-03 04:22:10|187075.2|186945.2|187075.9|186945.9|187086|186956|187072.8|186942.8|18
1735878140000|2025-01-03 04:22:20|187075.3|186945.3|187078.2|186948.2|187080.5|186950.5|187073.6|186943.6|15
1735878150000|2025-01-03 04:22:30|187078.7|186948.7|187070.6|186940.6|187085.5|186955.5|187070.6|186940.6|28
1735878160000|2025-01-03 04:22:40|187074.3|186944.3|187072.9|186942.9|187074.6|186944.6|187064.9|186934.9|24
1735878170000|2025-01-03 04:22:50|187066.9|186936.9|187075.9|186945.9|187082.9|186952.9|187066.9|186936.9|31
1735878180000|2025-01-03 04:23:00|187075.6|186945.6|187081.1|186951.1|187082|186952|187070.3|186940.3|23
1735878190000|2025-01-03 04:23:10|187082.7|186952.7|187079.7|186949.7|187083.9|186953.9|187079.7|186949.7|10
1735878200000|2025-01-03 04:23:20|187080.6|186950.6|187080.2|186950.2|187083.8|186953.8|187077.3|186947.3|21
1735878210000|2025-01-03 04:23:30|187080.6|186950.6|187083.5|186953.5|187085.4|186955.4|187068.2|186938.2|24
1735878220000|2025-01-03 04:23:40|187083.6|186953.6|187088|186958|187088|186958|187083.6|186953.6|10
1735878230000|2025-01-03 04:23:50|187087.6|186957.6|187085.7|186955.7|187088.4|186958.4|187085.7|186955.7|11
1735878240000|2025-01-03 04:24:00|187089.6|186959.6|187081.4|186951.4|187089.6|186959.6|187071.1|186941.1|31
1735878250000|2025-01-03 04:24:10|187080.6|186950.6|187085.8|186955.8|187087|186957|187075.6|186945.6|15
1735878260000|2025-01-03 04:24:20|187086|186956|187086.5|186956.5|187086.5|186956.5|187086|186956|2
1735878270000|2025-01-03 04:24:30|187081.7|186951.7|187082.2|186952.2|187085.4|186955.4|187081.6|186951.6|7
1735878280000|2025-01-03 04:24:40|187082.6|186952.6|187085.5|186955.5|187085.6|186955.6|187080.4|186950.4|7
1735878290000|2025-01-03 04:24:50|187085.2|186955.2|187082.9|186952.9|187085.2|186955.2|187077.1|186947.1|14
1735878300000|2025-01-03 04:25:00|187082.5|186952.5|187083.8|186953.8|187083.9|186953.9|187081.4|186951.4|6
1735878310000|2025-01-03 04:25:10|187077.7|186947.7|187075.6|186945.6|187087.5|186957.5|187075.6|186945.6|17
1735878320000|2025-01-03 04:25:20|187075.1|186945.1|187080|186950|187084.6|186954.6|187068|186938|26
1735878330000|2025-01-03 04:25:30|187076.4|186946.4|187089|186959|187089.1|186959.1|187076.4|186946.4|17
1735878340000|2025-01-03 04:25:40|187086.5|186956.5|187088.2|186958.2|187088.2|186958.2|187083.6|186953.6|4
1735878350000|2025-01-03 04:25:50|187089.4|186959.4|187099.9|186969.9|187099.9|186969.9|187088.4|186958.4|8
1735878360000|2025-01-03 04:26:00|187089.9|186959.9|187091.1|186961.1|187091.1|186961.1|187088.6|186958.6|5
1735878370000|2025-01-03 04:26:10|187091.5|186961.5|187087.2|186957.2|187091.5|186961.5|187082|186952|9
1735878380000|2025-01-03 04:26:20|187087.7|186957.7|187080.7|186950.7|187087.7|186957.7|187075|186945|9
1735878390000|2025-01-03 04:26:30|187082.9|186952.9|187077.1|186947.1|187082.9|186952.9|187060|186930|18
1735878400000|2025-01-03 04:26:40|187072.1|186942.1|187059.7|186929.7|187075.5|186945.5|187059.7|186929.7|20
1735878410000|2025-01-03 04:26:50|187060|186930|187063.4|186933.4|187065.8|186935.8|187051.5|186921.5|28
1735878420000|2025-01-03 04:27:00|187062.1|186932.1|187064.8|186934.8|187066.9|186936.9|187050.2|186920.2|24
1735878430000|2025-01-03 04:27:10|187064.2|186934.2|187066|186936|187066.4|186936.4|187052.2|186922.2|13
1735878440000|2025-01-03 04:27:20|187063|186933|187066.8|186936.8|187067.6|186937.6|187063|186933|6
1735878450000|2025-01-03 04:27:30|187067.2|186937.2|187059.8|186929.8|187067.8|186937.8|187050.6|186920.6|26
1735878460000|2025-01-03 04:27:40|187054.3|186924.3|187073.5|186943.5|187075.4|186945.4|187054.3|186924.3|26
1735878470000|2025-01-03 04:27:50|187075.1|186945.1|187071.9|186941.9|187084.3|186954.3|187070.4|186940.4|30
1735878480000|2025-01-03 04:28:00|187080.1|186950.1|187078.3|186948.3|187090.4|186960.4|187076.2|186946.2|16
1735878490000|2025-01-03 04:28:10|187079|186949|187070.4|186940.4|187081.8|186951.8|187065.7|186935.7|22
1735878500000|2025-01-03 04:28:20|187077.8|186947.8|187071.6|186941.6|187078.2|186948.2|187064.5|186934.5|11
1735878510000|2025-01-03 04:28:30|187071.1|186941.1|187074.9|186944.9|187074.9|186944.9|187069.7|186939.7|11
1735878520000|2025-01-03 04:28:40|187069.9|186939.9|187066.3|186936.3|187074.6|186944.6|187061.8|186931.8|13
1735878530000|2025-01-03 04:28:50|187065.8|186935.8|187063.8|186933.8|187065.8|186935.8|187055.5|186925.5|4
1735878540000|2025-01-03 04:29:00|187059|186929|187063.8|186933.8|187066.1|186936.1|187057.1|186927.1|22
1735878550000|2025-01-03 04:29:10|187062.8|186932.8|187066.4|186936.4|187068.7|186938.7|187062.8|186932.8|7
1735878560000|2025-01-03 04:29:20|187066.1|186936.1|187053.9|186923.9|187066.1|186936.1|187046.7|186916.7|9
1735878570000|2025-01-03 04:29:30|187049.4|186919.4|187055.2|186925.2|187070.6|186940.6|187049.4|186919.4|15
1735878580000|2025-01-03 04:29:40|187055|186925|187067.8|186937.8|187075.5|186945.5|187055|186925|6
1735878590000|2025-01-03 04:29:50|187069.5|186939.5|187061.2|186931.2|187069.5|186939.5|187060.4|186930.4|9
1735878600000|2025-01-03 04:30:00|187059.8|186929.8|187064.2|186934.2|187070.9|186940.9|187052.8|186922.8|18
1735878610000|2025-01-03 04:30:10|187064|186934|187061.1|186931.1|187066.7|186936.7|187056.1|186926.1|12
1735878620000|2025-01-03 04:30:20|187061.2|186931.2|187059.2|186929.2|187063.9|186933.9|187050.9|186920.9|10
1735878630000|2025-01-03 04:30:30|187058.4|186928.4|187063.8|186933.8|187067.4|186937.4|187054.5|186924.5|25
1735878640000|2025-01-03 04:30:40|187063.3|186933.3|187068.4|186938.4|187076.8|186946.8|187057.8|186927.8|22
1735878650000|2025-01-03 04:30:50|187069|186939|187085|186955|187088.3|186958.3|187049.6|186919.6|34
1735878660000|2025-01-03 04:31:00|187082.6|186952.6|187081.8|186951.8|187082.6|186952.6|187070.7|186940.7|30
1735878670000|2025-01-03 04:31:10|187076.9|186946.9|187086.3|186956.3|187112.3|186958.8|187072.2|186906.7|33
1735878680000|2025-01-03 04:31:20|187081.9|186951.9|187096.1|186966.1|187096.7|186966.7|187081.9|186951.9|16
1735878690000|2025-01-03 04:31:30|187096|186966|187096|186966|187096.1|186966.1|187096|186966|3
1735878700000|2025-01-03 04:31:40|187095.9|186965.9|187102.8|186972.8|187108.8|186978.8|187095.8|186965.8|12
1735878710000|2025-01-03 04:31:50|187102.9|186972.9|187102.3|186972.3|187103.8|186973.8|187095.6|186965.6|10
1735878720000|2025-01-03 04:32:00|187102|186972|187100.8|186970.8|187102|186972|187100.8|186970.8|3
1735878730000|2025-01-03 04:32:10|187100.9|186970.9|187102.1|186972.1|187102.6|186972.6|187098.5|186968.5|9
1735878740000|2025-01-03 04:32:20|187102.5|186972.5|187096.9|186966.9|187106.4|186976.4|187093|186963|9
1735878750000|2025-01-03 04:32:30|187095.4|186965.4|187096.8|186966.8|187107.5|186977.5|187093.2|186963.2|19
1735878760000|2025-01-03 04:32:40|187101.4|186971.4|187091.2|186961.2|187101.4|186971.4|187088|186958|29
1735878770000|2025-01-03 04:32:50|187086.7|186956.7|187090.9|186960.9|187095.8|186965.8|187083.2|186953.2|32
1735878780000|2025-01-03 04:33:00|187095.7|186965.7|187079.7|186949.7|187130.4|186965.7|187076.2|186920.4|36
1735878790000|2025-01-03 04:33:10|187079.9|186949.9|187083.8|186953.8|187084.1|186954.1|187079.9|186949.9|6
1735878800000|2025-01-03 04:33:20|187083.7|186953.7|187083.5|186953.5|187083.7|186953.7|187083.5|186953.5|2
1735878810000|2025-01-03 04:33:30|187083.7|186953.7|187083.7|186953.7|187083.7|186953.7|187083.7|186953.7|1
1735878820000|2025-01-03 04:33:40|187079.2|186949.2|187070.5|186940.5|187114.6|186957.2|187070.5|186914.5|29
1735878830000|2025-01-03 04:33:50|187077.7|186947.7|187081.3|186951.3|187082.1|186952.1|187076|186946|7
1735878840000|2025-01-03 04:34:00|187083.5|186953.5|187084.8|186954.8|187087|186957|187078.8|186948.8|28
1735878850000|2025-01-03 04:34:10|187087.6|186957.6|187091.5|186961.5|187091.5|186961.5|187083.6|186953.6|25
1735878860000|2025-01-03 04:34:20|187090.9|186960.9|187092.1|186962.1|187092.1|186962.1|187086.8|186956.8|20
1735878870000|2025-01-03 04:34:30|187090.7|186960.7|187087.3|186957.3|187090.7|186960.7|187079.5|186949.5|29
1735878880000|2025-01-03 04:34:40|187085|186955|187071.7|186941.7|187088.9|186958.9|187071.6|186941.6|24
1735878890000|2025-01-03 04:34:50|187077.7|186947.7|187076.7|186946.7|187081.6|186951.6|187071.7|186941.7|32
1735878900000|2025-01-03 04:35:00|187077.7|186947.7|187072.2|186942.2|187083|186953|187070|186940|25
1735878910000|2025-01-03 04:35:10|187073.4|186943.4|187068.4|186938.4|187082.6|186952.6|187068|186938|26
1735878920000|2025-01-03 04:35:20|187068.6|186938.6|187083.7|186953.7|187084|186954|187067.6|186937.6|33
1735878930000|2025-01-03 04:35:30|187078.6|186948.6|187078.7|186948.7|187086.6|186956.6|187071.2|186941.2|28
1735878940000|2025-01-03 04:35:40|187074.6|186944.6|187073.2|186943.2|187082.1|186952.1|187071.5|186941.5|22
1735878950000|2025-01-03 04:35:50|187078.4|186948.4|187082.9|186952.9|187084|186954|187072|186942|15
1735878960000|2025-01-03 04:36:00|187082.8|186952.8|187090.9|186960.9|187091.5|186961.5|187081.3|186951.3|8
1735878970000|2025-01-03 04:36:10|187091.1|186961.1|187101|186971|187101.8|186971.8|187091.1|186961.1|9
1735878980000|2025-01-03 04:36:20|187101.4|186971.4|187106.1|186976.1|187106.1|186976.1|187099|186969|6
1735878990000|2025-01-03 04:36:30|187105.4|186975.4|187106.4|186976.4|187107.5|186977.5|187101.4|186971.4|12
1735879000000|2025-01-03 04:36:40|187103.6|186973.6|187101.8|186971.8|187103.6|186973.6|187096.2|186966.2|13
1735879010000|2025-01-03 04:36:50|187102|186972|187101.4|186971.4|187105.1|186975.1|187097.7|186967.7|15
1735879020000|2025-01-03 04:37:00|187107.7|186977.7|187107.7|186977.7|187113.2|186983.2|187102.1|186972.1|21
1735879030000|2025-01-03 04:37:10|187107.9|186977.9|187109.9|186979.9|187115.1|186985.1|187097.7|186967.7|24
1735879040000|2025-01-03 04:37:20|187105.2|186975.2|187117.4|186987.4|187124.3|186994.3|187104.5|186974.5|18
1735879050000|2025-01-03 04:37:30|187118|186988|187120.8|186990.8|187124.3|186994.3|187116.9|186986.9|11
1735879060000|2025-01-03 04:37:40|187121|186991|187113.2|186983.2|187122.7|186992.7|187109.2|186979.2|15
1735879070000|2025-01-03 04:37:50|187116.4|186986.4|187110.5|186980.5|187120.8|186990.8|187109.5|186979.5|15
1735879080000|2025-01-03 04:38:00|187108.4|186978.4|187118.9|186988.9|187122.2|186992.2|187108.4|186978.4|20
1735879090000|2025-01-03 04:38:10|187118.2|186988.2|187113.4|186983.4|187118.2|186988.2|187108.5|186978.5|7
1735879100000|2025-01-03 04:38:20|187114.3|186984.3|187110.7|186980.7|187121.3|186991.3|187097.9|186967.9|19
1735879110000|2025-01-03 04:38:30|187117.9|186987.9|187108.7|186978.7|187117.9|186987.9|187097.7|186967.7|24
1735879120000|2025-01-03 04:38:40|187108.5|186978.5|187100.4|186970.4|187111|186981|187095.1|186965.1|32
1735879130000|2025-01-03 04:38:50|187100.7|186970.7|187100.5|186970.5|187101|186971|187095.6|186965.6|13
1735879140000|2025-01-03 04:39:00|187099.9|186969.9|187094|186964|187109.9|186979.9|187091.1|186961.1|31
1735879150000|2025-01-03 04:39:10|187097.9|186967.9|187101.8|186971.8|187110.5|186980.5|187096|186966|18
1735879160000|2025-01-03 04:39:20|187104.7|186974.7|187106.2|186976.2|187111.2|186981.2|187090.8|186960.8|27
1735879170000|2025-01-03 04:39:30|187107.4|186977.4|187096.2|186966.2|187111|186981|187092.8|186962.8|24
1735879180000|2025-01-03 04:39:40|187096.3|186966.3|187096|186966|187096.3|186966.3|187096|186966|3
1735879190000|2025-01-03 04:39:50|187095.9|186965.9|187098.5|186968.5|187098.9|186968.9|187094.4|186964.4|8
1735879200000|2025-01-03 04:40:00|187096.9|186966.9|187096.5|186966.5|187097|186967|187083.3|186953.3|22
1735879210000|2025-01-03 04:40:10|187095.8|186965.8|187092.7|186962.7|187095.8|186965.8|187081.8|186951.8|21
1735879220000|2025-01-03 04:40:20|187090.2|186960.2|187116.8|186986.8|187116.8|186986.8|187089.2|186959.2|10
1735879230000|2025-01-03 04:40:30|187151.2|186951.2|187112|186982|187151.2|186991.7|187112|186951.1|13
1735879240000|2025-01-03 04:40:40|187116.6|186986.6|187115.9|186985.9|187116.6|186986.6|187112.4|186982.4|11
1735879260000|2025-01-03 04:41:00|187115.4|186985.4|187122.6|186992.6|187124.8|186994.8|187113.4|186983.4|21
1735879270000|2025-01-03 04:41:10|187124.6|186994.6|187118.6|186988.6|187126.4|186996.4|187118.6|186988.6|21
1735879280000|2025-01-03 04:41:20|187118.2|186988.2|187123.9|186993.9|187128.1|186998.1|187117.6|186987.6|17
1735879290000|2025-01-03 04:41:30|187124|186994|187123.4|186993.4|187124|186994|187123.4|186993.4|2
1735879300000|2025-01-03 04:41:40|187123.6|186993.6|187127.4|186997.4|187128|186998|187118.4|186988.4|16
1735879310000|2025-01-03 04:41:50|187127.5|186997.5|187127.5|186997.5|187127.5|186997.5|187127.5|186997.5|1
1735879330000|2025-01-03 04:42:10|187127.3|186997.3|187127.5|186997.5|187127.5|186997.5|187127.3|186997.3|2
1735879340000|2025-01-03 04:42:20|187122.5|186992.5|187128.8|186998.8|187129.3|186999.3|187119.4|186989.4|14
1735879350000|2025-01-03 04:42:30|187129|186999|187129|186999|187129|186999|187128.8|186998.8|7
1735879360000|2025-01-03 04:42:40|187118.8|186988.8|187167.9|186951.5|187176|187039.9|187118.8|186944.3|23
1735879370000|2025-01-03 04:42:50|187124.7|186994.7|187124.7|186994.7|187124.7|186994.7|187124.7|186994.7|1
1735879380000|2025-01-03 04:43:00|187124.5|186994.5|187126.6|186996.6|187167.9|186996.6|187119.5|186951.5|7
1735879390000|2025-01-03 04:43:10|187183.2|186944.2|187183.2|186944.2|187183.2|186944.2|187183.2|186944.2|1
1735879400000|2025-01-03 04:43:20|187181.7|186942.6|187127.2|186997.2|187181.7|186997.2|187127.2|186942.6|2
1735879410000|2025-01-03 04:43:30|187127.4|186997.4|187183.5|186944.5|187183.5|186998.2|187127.4|186944.5|3
1735879420000|2025-01-03 04:43:40|187125|186995|187128.3|186998.3|187130.1|187000.1|187124.1|186994.1|6
1735879440000|2025-01-03 04:44:00|187128.2|186998.2|187128.2|186998.2|187128.2|186998.2|187128.2|186998.2|1
1735879450000|2025-01-03 04:44:10|187135.5|187005.5|187135.5|187005.5|187135.5|187005.5|187135.5|187005.5|1
1735879460000|2025-01-03 04:44:20|187134.6|187004.6|187133.9|187003.9|187134.6|187004.6|187133.8|187003.8|3
1735879470000|2025-01-03 04:44:30|187127.3|186997.3|187127.3|186997.3|187127.3|186997.3|187127.3|186997.3|1
1735879490000|2025-01-03 04:44:50|187118.8|186988.8|187118.4|186988.4|187118.8|186988.8|187118.4|186988.4|2
1735879510000|2025-01-03 04:45:10|187118.6|186988.6|187118.2|186988.2|187118.6|186988.6|187118.2|186988.2|2
1735879520000|2025-01-03 04:45:20|187124.2|186994.2|187124.2|186994.2|187124.2|186994.2|187124.2|186994.2|1
1735879530000|2025-01-03 04:45:30|187124|186994|187124.4|186994.4|187124.5|186994.5|187124|186994|3
1735879540000|2025-01-03 04:45:40|187124.3|186994.3|187120.2|186990.2|187124.5|186994.5|187120.2|186990.2|3
1735879550000|2025-01-03 04:45:50|187120|186990|187120.9|186990.9|187120.9|186990.9|187120|186990|3
1735879570000|2025-01-03 04:46:10|187119.5|186989.5|187144|186941.2|187144|186991.3|187101|186941.2|6
1735879580000|2025-01-03 04:46:20|187144.2|186941.3|187106.8|186976.8|187146.6|186976.8|187106|186940.5|5
1735879590000|2025-01-03 04:46:30|187107.1|186977.1|187112.6|186982.6|187112.6|186982.6|187106.5|186976.5|3
1735879600000|2025-01-03 04:46:40|187111|186981|187108.2|186978.2|187111|186981|187102.4|186972.4|11
1735879610000|2025-01-03 04:46:50|187108.4|186978.4|187106.8|186976.8|187110.6|186980.6|187106.8|186976.8|11
1735879620000|2025-01-03 04:47:00|187107.5|186977.5|187110.8|186980.8|187110.8|186980.8|187106.8|186976.8|13
1735879630000|2025-01-03 04:47:10|187110|186980|187157.6|186938.5|187167.6|186983.1|187110|186928.5|7
1735879640000|2025-01-03 04:47:20|187154.9|186941.9|187115.7|186985.7|187169.8|186989.4|187113.1|186928.5|12
1735879650000|2025-01-03 04:47:30|187111.4|186981.4|187110.9|186980.9|187111.4|186981.4|187110.9|186980.9|2
1735879660000|2025-01-03 04:47:40|187113.6|186983.6|187108.1|186978.1|187113.6|186983.6|187102.6|186972.6|16
1735879670000|2025-01-03 04:47:50|187108.7|186978.7|187111.3|186981.3|187112.6|186982.6|187105.9|186975.9|8
1735879680000|2025-01-03 04:48:00|187110.7|186980.7|187105.5|186975.5|187110.7|186980.7|187096.6|186966.6|21
1735879690000|2025-01-03 04:48:10|187104.1|186974.1|187100.7|186970.7|187106|186976|187097.2|186967.2|20
1735879700000|2025-01-03 04:48:20|187098.5|186968.5|187102.3|186972.3|187103.6|186973.6|187098.5|186968.5|10
1735879710000|2025-01-03 04:48:30|187109.9|186979.9|187107.4|186977.4|187109.9|186979.9|187105.5|186975.5|8
1735879720000|2025-01-03 04:48:40|187107|186977|187106.6|186976.6|187107|186977|187106.6|186976.6|2
1735879730000|2025-01-03 04:48:50|187107|186977|187108.4|186978.4|187109.1|186979.1|187107|186977|7
1735879740000|2025-01-03 04:49:00|187161.1|186922|187161.1|186922|187161.1|186922|187161.1|186922|1
1735879750000|2025-01-03 04:49:10|187109.3|186979.3|187116.5|186986.5|187170.7|186989.2|187109.3|186922.7|6
1735879760000|2025-01-03 04:49:20|187115.7|186985.7|187105.8|186975.8|187115.7|186985.7|187105.4|186975.4|18
1735879770000|2025-01-03 04:49:30|187103.1|186973.1|187097.8|186967.8|187109|186979|187094.3|186964.3|17
1735879780000|2025-01-03 04:49:40|187096|186966|187097|186967|187097.8|186967.8|187093.1|186963.1|14
1735879790000|2025-01-03 04:49:50|187096.4|186966.4|187104.7|186974.7|187106.5|186976.5|187096.4|186966.4|6
1735879800000|2025-01-03 04:50:00|187104.5|186974.5|187106.2|186976.2|187106.2|186976.2|187104.5|186974.5|4
1735879810000|2025-01-03 04:50:10|187104.4|186974.4|187104.4|186974.4|187108|186978|187102.4|186972.4|16
1735879820000|2025-01-03 04:50:20|187104.8|186974.8|187138.3|186934|187156.4|186974.8|187103|186915.4|14
1735879830000|2025-01-03 04:50:30|187098.5|186968.5|187104.1|186974.1|187153.7|186975.5|187091.5|186914|18
1735879840000|2025-01-03 04:50:40|187103.7|186973.7|187110|186980|187115.6|186985.6|187103.7|186973.7|8
1735879860000|2025-01-03 04:51:00|187110.4|186980.4|187115.8|186985.8|187116|186986|187110.3|186980.3|4
1735879870000|2025-01-03 04:51:10|187103.8|186973.8|187110.5|186980.5|187110.5|186980.5|187103.8|186973.8|3
1735879880000|2025-01-03 04:51:20|187110.1|186980.1|187111.2|186981.2|187112.1|186982.1|187110.1|186980.1|5
1735879890000|2025-01-03 04:51:30|187111.8|186981.8|187113.1|186983.1|187113.1|186983.1|187108.9|186978.9|6
1735879900000|2025-01-03 04:51:40|187113.7|186983.7|187106.8|186976.8|187113.7|186983.7|187106.8|186976.8|6
1735879910000|2025-01-03 04:51:50|187106.3|186976.3|187105.7|186975.7|187116|186986|187103.7|186973.7|9
1735879920000|2025-01-03 04:52:00|187106.1|186976.1|187106.4|186976.4|187107|186977|187104.9|186974.9|8
1735879930000|2025-01-03 04:52:10|187105.4|186975.4|187105.8|186975.8|187107|186977|187103.4|186973.4|8
1735879940000|2025-01-03 04:52:20|187109.1|186979.1|187108.3|186978.3|187109.1|186979.1|187107.3|186977.3|9
1735879950000|2025-01-03 04:52:30|187110|186980|187115.3|186985.3|187115.3|186985.3|187110|186980|9
1735879960000|2025-01-03 04:52:40|187115.7|186985.7|187119.6|186989.6|187120.1|186990.1|187115.7|186985.7|3
1735879970000|2025-01-03 04:52:50|187112.5|186982.5|187100.9|186970.9|187112.5|186982.5|187100.7|186970.7|9
1735879990000|2025-01-03 04:53:10|187100.3|186970.3|187115.7|186985.7|187115.7|186985.7|187100.3|186970.3|10
1735880000000|2025-01-03 04:53:20|187109.3|186979.3|187109.3|186979.3|187110|186980|187107.9|186977.9|12
1735880010000|2025-01-03 04:53:30|187114.4|186984.4|187113.9|186983.9|187114.4|186984.4|187113.7|186983.7|4
1735880020000|2025-01-03 04:53:40|187113.5|186983.5|187105.5|186975.5|187113.5|186983.5|187104.1|186974.1|3
1735880030000|2025-01-03 04:53:50|187103.9|186973.9|187109.2|186979.2|187110.4|186980.4|187103.9|186973.9|6
1735880040000|2025-01-03 04:54:00|187109.8|186979.8|187112.3|186982.3|187113|186983|187102.3|186972.3|10
1735880050000|2025-01-03 04:54:10|187111.7|186981.7|187103.5|186973.5|187111.7|186981.7|187103.5|186973.5|13
1735880060000|2025-01-03 04:54:20|187102.6|186972.6|187102.2|186972.2|187102.6|186972.6|187102.2|186972.2|2
1735880070000|2025-01-03 04:54:30|187105.4|186975.4|187102.3|186972.3|187108.9|186978.9|187102.3|186972.3|14
1735880080000|2025-01-03 04:54:40|187102.5|186972.5|187102.1|186972.1|187108.6|186978.6|187102.1|186972.1|12
1735880090000|2025-01-03 04:54:50|187106.9|186976.9|187113.3|186983.3|187113.3|186983.3|187106.9|186976.9|8
1735880110000|2025-01-03 04:55:10|187112.7|186982.7|187115.6|186985.6|187115.6|186985.6|187106.9|186976.9|15
1735880120000|2025-01-03 04:55:20|187116|186986|187124.7|186994.7|187124.8|186994.8|187112.7|186982.7|14
1735880130000|2025-01-03 04:55:30|187124.5|186994.5|187120.4|186990.4|187124.5|186994.5|187115.6|186985.6|10
1735880140000|2025-01-03 04:55:40|187115.2|186985.2|187115.1|186985.1|187126.4|186996.4|187106|186976|17
1735880150000|2025-01-03 04:55:50|187115.6|186985.6|187119.8|186989.8|187120.5|186990.5|187113.1|186983.1|7
1735880160000|2025-01-03 04:56:00|187119.6|186989.6|187114|186984|187120.4|186990.4|187114|186984|17
1735880170000|2025-01-03 04:56:10|187118.3|186988.3|187120.9|186990.9|187121.5|186991.5|187118.3|186988.3|7
1735880180000|2025-01-03 04:56:20|187120.3|186990.3|187120.1|186990.1|187121|186991|187119.8|186989.8|4
1735880190000|2025-01-03 04:56:30|187119.5|186989.5|187120|186990|187120|186990|187119.5|186989.5|2
1735880200000|2025-01-03 04:56:40|187122.9|186992.9|187122.9|186992.9|187122.9|186992.9|187122.9|186992.9|1
1735880210000|2025-01-03 04:56:50|187122.2|186992.2|187122.2|186992.2|187122.2|186992.2|187122.2|186992.2|1
1735880220000|2025-01-03 04:57:00|187120.3|186990.3|187120.1|186990.1|187120.3|186990.3|187120.1|186990.1|2
1735880240000|2025-01-03 04:57:20|187120.5|186990.5|187120.1|186990.1|187120.5|186990.5|187120.1|186990.1|2
1735880250000|2025-01-03 04:57:30|187120.9|186990.9|187107|186977|187127.4|186997.4|187107|186977|11
1735880260000|2025-01-03 04:57:40|187108.2|186978.2|187108.1|186978.1|187110.4|186980.4|187103.1|186973.1|10
1735880270000|2025-01-03 04:57:50|187107.5|186977.5|187115|186985|187116|186986|187107.5|186977.5|7
1735880280000|2025-01-03 04:58:00|187115.1|186985.1|187118.7|186988.7|187118.7|186988.7|187107.4|186977.4|26
1735880290000|2025-01-03 04:58:10|187119.2|186989.2|187110.6|186980.6|187120.1|186990.1|187110.6|186980.6|10
1735880300000|2025-01-03 04:58:20|187111.2|186981.2|187110.6|186980.6|187112.2|186982.2|187104.8|186974.8|10
1735880310000|2025-01-03 04:58:30|187110|186980|187115.6|186985.6|187118.4|186988.4|187106.4|186976.4|12
1735880320000|2025-01-03 04:58:40|187115.2|186985.2|187112.2|186982.2|187116.8|186986.8|187112.2|186982.2|11
1735880330000|2025-01-03 04:58:50|187111.4|186981.4|187110.2|186980.2|187111.4|186981.4|187110.1|186980.1|4
1735880340000|2025-01-03 04:59:00|187110.8|186980.8|187105.5|186975.5|187111.8|186981.8|187105.5|186975.5|7
1735880350000|2025-01-03 04:59:10|187106.3|186976.3|187112.1|186982.1|187112.1|186982.1|187106.3|186976.3|4
1735880360000|2025-01-03 04:59:20|187107.6|186977.6|187107.1|186977.1|187112|186982|187103.4|186973.4|12
1735880370000|2025-01-03 04:59:30|187108.2|186978.2|187109.1|186979.1|187110.1|186980.1|187102.4|186972.4|14
1735880390000|2025-01-03 04:59:50|187112.4|186982.4|187109.9|186979.9|187112.9|186982.9|187107.9|186977.9|6
1735880400000|2025-01-03 05:00:00|187105|186975|187123.4|186993.4|187123.4|186993.4|187102.7|186972.7|26
1735880410000|2025-01-03 05:00:10|187122.9|186992.9|187125.8|186995.8|187127.5|186997.5|187119|186989|17
1735880420000|2025-01-03 05:00:20|187120.5|186990.5|187123.8|186993.8|187124.8|186994.8|187120.3|186990.3|7
1735880430000|2025-01-03 05:00:30|187123.7|186993.7|187123|186993|187125.5|186995.5|187123|186993|10
1735880440000|2025-01-03 05:00:40|187119.4|186989.4|187129.3|186999.3|187129.4|186999.4|187119.4|186989.4|7
1735880450000|2025-01-03 05:00:50|187130.1|187000.1|187128.9|186998.9|187130.3|187000.3|187125.8|186995.8|13
1735880460000|2025-01-03 05:01:00|187128.3|186998.3|187129.4|186999.4|187129.8|186999.8|187128.2|186998.2|6
1735880470000|2025-01-03 05:01:10|187128.4|186998.4|187130|187000|187136.4|187006.4|187128.4|186998.4|6
1735880480000|2025-01-03 05:01:20|187133.5|187003.5|187131.7|187001.7|187135.8|187005.8|187129.5|186999.5|10
1735880490000|2025-01-03 05:01:30|187132.4|187002.4|187132.5|187002.5|187132.5|187002.5|187132|187002|5
1735880500000|2025-01-03 05:01:40|187131.8|187001.8|187131.8|187001.8|187131.8|187001.8|187127.7|186997.7|5
1735880520000|2025-01-03 05:02:00|187131.3|187001.3|187125.1|186995.1|187131.3|187001.3|187122.7|186992.7|7
1735880530000|2025-01-03 05:02:10|187131.4|187001.4|187133.7|187003.7|187138.4|187008.4|187131|187001|6
1735880540000|2025-01-03 05:02:20|187133.6|187003.6|187133.6|187003.6|187133.6|187003.6|187133.6|187003.6|1
1735880550000|2025-01-03 05:02:30|187132.5|187002.5|187133.9|187003.9|187135.1|187005.1|187127.9|186997.9|8
1735880560000|2025-01-03 05:02:40|187134.4|187004.4|187134.7|187004.7|187135.3|187005.3|187133.2|187003.2|6
1735880570000|2025-01-03 05:02:50|187140.8|187010.8|187133.9|187003.9|187141.2|187011.2|187133.4|187003.4|9
1735880580000|2025-01-03 05:03:00|187134.8|187004.8|187136.3|187006.3|187140.4|187010.4|187131.1|187001.1|22
1735880590000|2025-01-03 05:03:10|187132.3|187002.3|187134.9|187004.9|187135.4|187005.4|187129.3|186999.3|10
1735880610000|2025-01-03 05:03:30|187131.3|187001.3|187134.3|187004.3|187136.9|187006.9|187131.3|187001.3|8
1735880620000|2025-01-03 05:03:40|187136.3|187006.3|187141.3|187011.3|187144|187014|187135.1|187005.1|9
1735880630000|2025-01-03 05:03:50|187142.4|187012.4|187137.7|187007.7|187143.7|187013.7|187134.5|187004.5|15
1735880640000|2025-01-03 05:04:00|187135.4|187005.4|187162.3|187032.3|187162.5|187032.5|187135|187005|10
1735880650000|2025-01-03 05:04:10|187161.1|187031.1|187157.6|187027.6|187161.1|187031.1|187157.4|187027.4|4
1735880660000|2025-01-03 05:04:20|187157.4|187027.4|187160.2|187030.2|187161.3|187031.3|187157.4|187027.4|5
1735880670000|2025-01-03 05:04:30|187161|187031|187137.3|187007.3|187161|187031|187124.2|186994.2|17
1735880680000|2025-01-03 05:04:40|187136.9|187006.9|187131.9|187001.9|187147.6|187017.6|187124.4|186994.4|20
1735880690000|2025-01-03 05:04:50|187133.1|187003.1|187142.3|187012.3|187143.8|187013.8|187132.3|187002.3|22
1735880700000|2025-01-03 05:05:00|187142.5|187012.5|187130.3|187000.3|187148.1|187018.1|187129.1|186999.1|25
1735880710000|2025-01-03 05:05:10|187130.1|187000.1|187132|187002|187134|187004|187120|186990|30
1735880720000|2025-01-03 05:05:20|187132.2|187002.2|187135.6|187005.6|187137.9|187007.9|187132.2|187002.2|6
1735880730000|2025-01-03 05:05:30|187135.7|187005.7|187136.1|187006.1|187166.9|187036.9|187132.9|187002.9|23
1735880740000|2025-01-03 05:05:40|187135.3|187005.3|187143.3|187013.3|187143.3|187013.3|187133.2|187003.2|15
1735880750000|2025-01-03 05:05:50|187142.4|187012.4|187142.2|187012.2|187142.4|187012.4|187142.2|187012.2|4
1735880760000|2025-01-03 05:06:00|187142.4|187012.4|187129.3|186999.3|187142.4|187012.4|187128.8|186998.8|12
1735880770000|2025-01-03 05:06:10|187134.1|187004.1|187136.9|187006.9|187137.8|187007.8|187129.8|186999.8|10
1735880780000|2025-01-03 05:06:20|187136|187006|187134.4|187004.4|187145.7|187015.7|187133.5|187003.5|13
1735880790000|2025-01-03 05:06:30|187135.3|187005.3|187136|187006|187136.7|187006.7|187134.7|187004.7|6
1735880800000|2025-01-03 05:06:40|187137.3|187007.3|187139|187009|187141.7|187011.7|187133.6|187003.6|20
1735880810000|2025-01-03 05:06:50|187139.3|187009.3|187129.9|186999.9|187139.3|187009.3|187120|186990|12
1735880820000|2025-01-03 05:07:00|187132.5|187002.5|187134.8|187004.8|187140.2|187010.2|187128.1|186998.1|23
1735880830000|2025-01-03 05:07:10|187135.5|187005.5|187144.6|187014.6|187144.6|187014.6|187133|187003|11
1735880840000|2025-01-03 05:07:20|187145.3|187015.3|187140.4|187010.4|187146|187016|187136.8|187006.8|19
1735880850000|2025-01-03 05:07:30|187141.3|187011.3|187140.2|187010.2|187146.8|187016.8|187131.2|187001.2|15
1735880860000|2025-01-03 05:07:40|187139.4|187009.4|187139.9|187009.9|187145.1|187015.1|187139.4|187009.4|8
1735880870000|2025-01-03 05:07:50|187139.8|187009.8|187141.7|187011.7|187142|187012|187130.4|187000.4|16
1735880880000|2025-01-03 05:08:00|187138.7|187008.7|187138|187008|187141.5|187011.5|187135.5|187005.5|9
1735880890000|2025-01-03 05:08:10|187136.8|187006.8|187138.7|187008.7|187139.5|187009.5|187125.1|186995.1|30
1735880900000|2025-01-03 05:08:20|187139.6|187009.6|187136.7|187006.7|187139.6|187009.6|187136.7|187006.7|3
1735880910000|2025-01-03 05:08:30|187147.8|187017.8|187157.6|187027.6|187164.1|187034.1|187144.6|187014.6|19
1735880920000|2025-01-03 05:08:40|187157.7|187027.7|187157.8|187027.8|187158.9|187028.9|187157.6|187027.6|4
1735880930000|2025-01-03 05:08:50|187157.5|187027.5|187161.9|187031.9|187164.6|187034.6|187156.8|187026.8|15
1735880940000|2025-01-03 05:09:00|187162.5|187032.5|187154.6|187024.6|187169.4|187039.4|187153.9|187023.9|13
1735880950000|2025-01-03 05:09:10|187156.8|187026.8|187161.7|187031.7|187163.3|187033.3|187156.8|187026.8|5
1735880960000|2025-01-03 05:09:20|187161|187031|187157.5|187027.5|187161.2|187031.2|187157.5|187027.5|4
1735880970000|2025-01-03 05:09:30|187158.3|187028.3|187159.4|187029.4|187161.1|187031.1|187155.5|187025.5|15
1735880980000|2025-01-03 05:09:40|187160.6|187030.6|187154.8|187024.8|187160.6|187030.6|187132.4|187002.4|7
1735880990000|2025-01-03 05:09:50|187154.6|187024.6|187152.9|187022.9|187155.6|187025.6|187152.7|187022.7|6
1735881000000|2025-01-03 05:10:00|187152.8|187022.8|187152.8|187022.8|187152.8|187022.8|187152.8|187022.8|1
1735881010000|2025-01-03 05:10:10|187152.7|187022.7|187163.1|187033.1|187168.5|187038.5|187152.7|187022.7|14
1735881020000|2025-01-03 05:10:20|187163.4|187033.4|187168.6|187038.6|187168.6|187038.6|187163.4|187033.4|2
1735881030000|2025-01-03 05:10:30|187168.1|187038.1|187166.9|187036.9|187170.2|187040.2|187164.1|187034.1|10
1735881040000|2025-01-03 05:10:40|187159.7|187029.7|187151.2|187021.2|187165.6|187035.6|187130.4|187000.4|16
1735881050000|2025-01-03 05:10:50|187150.2|187020.2|187143.4|187013.4|187154.1|187024.1|187136.3|187006.3|21
1735881060000|2025-01-03 05:11:00|187141.6|187011.6|187143.3|187013.3|187147.8|187017.8|187140|187010|17
1735881070000|2025-01-03 05:11:10|187144.1|187014.1|187159|187029|187159|187029|187140.4|187010.4|21
1735881080000|2025-01-03 05:11:20|187158.8|187028.8|187156.1|187026.1|187162.1|187032.1|187139.1|187009.1|21
1735881090000|2025-01-03 05:11:30|187156|187026|187157|187027|187162.3|187032.3|187155.9|187025.9|5
1735881100000|2025-01-03 05:11:40|187156.8|187026.8|187155.3|187025.3|187158.9|187028.9|187154|187024|8
1735881110000|2025-01-03 05:11:50|187154.5|187024.5|187156|187026|187156|187026|187154.5|187024.5|3
1735881120000|2025-01-03 05:12:00|187155.8|187025.8|187160.9|187030.9|187160.9|187030.9|187150.3|187020.3|11
1735881130000|2025-01-03 05:12:10|187153.8|187023.8|187149.1|187019.1|187159.2|187029.2|187146.8|187016.8|23
1735881140000|2025-01-03 05:12:20|187142|187012|187155.3|187025.3|187165|187035|187142|187012|18
1735881150000|2025-01-03 05:12:30|187159.8|187029.8|187159.8|187029.8|187159.8|187029.8|187159.8|187029.8|1
1735881160000|2025-01-03 05:12:40|187159.9|187029.9|187160.5|187030.5|187160.5|187030.5|187159.9|187029.9|2
1735881170000|2025-01-03 05:12:50|187161.5|187031.5|187161.9|187031.9|187161.9|187031.9|187161.5|187031.5|2
1735881180000|2025-01-03 05:13:00|187166.4|187036.4|187177.7|187047.7|187179.6|187049.6|187166.4|187036.4|16
1735881190000|2025-01-03 05:13:10|187177.1|187047.1|187171.4|187041.4|187177.3|187047.3|187170.8|187040.8|7
1735881200000|2025-01-03 05:13:20|187177.3|187047.3|187168.7|187038.7|187177.3|187047.3|187154.4|187024.4|21
1735881210000|2025-01-03 05:13:30|187169.7|187039.7|187171.8|187041.8|187173.3|187043.3|187163.6|187033.6|13
1735881220000|2025-01-03 05:13:40|187169.6|187039.6|187175.2|187045.2|187176.3|187046.3|187169.6|187039.6|15
1735881230000|2025-01-03 05:13:50|187175|187045|187172.3|187042.3|187175|187045|187172.3|187042.3|5
1735881240000|2025-01-03 05:14:00|187173.4|187043.4|187177.4|187047.4|187177.4|187047.4|187170.2|187040.2|17
1735881250000|2025-01-03 05:14:10|187177|187047|187165|187035|187177|187047|187158.5|187028.5|12
1735881260000|2025-01-03 05:14:20|187166.4|187036.4|187168.4|187038.4|187172.9|187042.9|187165.7|187035.7|9
1735881270000|2025-01-03 05:14:30|187170.1|187040.1|187167|187037|187171.5|187041.5|187164.3|187034.3|8
1735881280000|2025-01-03 05:14:40|187166.8|187036.8|187172.8|187042.8|187173.3|187043.3|187166.8|187036.8|7
1735881290000|2025-01-03 05:14:50|187162.6|187032.6|187160.2|187030.2|187174.2|187044.2|187160.2|187030.2|16
1735881300000|2025-01-03 05:15:00|187160.9|187030.9|187167.8|187037.8|187168|187038|187160.9|187030.9|6
1735881310000|2025-01-03 05:15:10|187166.8|187036.8|187168.4|187038.4|187168.4|187038.4|187164.1|187034.1|12
1735881320000|2025-01-03 05:15:20|187169.5|187039.5|187166.4|187036.4|187173.2|187043.2|187164.5|187034.5|19
1735881330000|2025-01-03 05:15:30|187165.4|187035.4|187164.6|187034.6|187170.4|187040.4|187160.5|187030.5|7
1735881340000|2025-01-03 05:15:40|187167.9|187037.9|187167.5|187037.5|187168|187038|187162.6|187032.6|12
1735881350000|2025-01-03 05:15:50|187168.2|187038.2|187170.7|187040.7|187176.4|187046.4|187168.2|187038.2|11
1735881360000|2025-01-03 05:16:00|187170.6|187040.6|187171|187041|187171.2|187041.2|187170.6|187040.6|4
1735881370000|2025-01-03 05:16:10|187173.2|187043.2|187171.9|187041.9|187179.3|187049.3|187170|187040|15
1735881380000|2025-01-03 05:16:20|187172.8|187042.8|187172.5|187042.5|187172.8|187042.8|187172.1|187042.1|3
1735881400000|2025-01-03 05:16:40|187172.9|187042.9|187167.6|187037.6|187175.3|187045.3|187167.6|187037.6|10
1735881410000|2025-01-03 05:16:50|187166.1|187036.1|187170.5|187040.5|187176.1|187046.1|187165.9|187035.9|13
1735881420000|2025-01-03 05:17:00|187171.4|187041.4|187169.9|187039.9|187175.7|187045.7|187169.6|187039.6|18
1735881430000|2025-01-03 05:17:10|187169|187039|187174.1|187044.1|187174.1|187044.1|187168.8|187038.8|6
1735881440000|2025-01-03 05:17:20|187169.8|187039.8|187172.6|187042.6|187178.3|187048.3|187169.5|187039.5|19
1735881450000|2025-01-03 05:17:30|187172.4|187042.4|187181.8|187051.8|187181.8|187051.8|187168.9|187038.9|14
1735881460000|2025-01-03 05:17:40|187182|187052|187182|187052|187182|187052|187182|187052|1
1735881470000|2025-01-03 05:17:50|187181.2|187051.2|187181.4|187051.4|187183.2|187053.2|187166.8|187036.8|22
1735881480000|2025-01-03 05:18:00|187181.3|187051.3|187181.2|187051.2|187182.6|187052.6|187174.1|187044.1|13
1735881490000|2025-01-03 05:18:10|187182.3|187052.3|187184.7|187054.7|187184.7|187054.7|187179.8|187049.8|9
1735881500000|2025-01-03 05:18:20|187185.7|187055.7|187162.9|187032.9|187185.7|187055.7|187162.9|187032.9|13
1735881510000|2025-01-03 05:18:30|187173.1|187043.1|187173.3|187043.3|187175.2|187045.2|187162.7|187032.7|24
1735881520000|2025-01-03 05:18:40|187174|187044|187176.1|187046.1|187177.9|187047.9|187171.1|187041.1|18
1735881530000|2025-01-03 05:18:50|187176.9|187046.9|187179|187049|187179.2|187049.2|187176.4|187046.4|13
1735881540000|2025-01-03 05:19:00|187178|187048|187166.7|187036.7|187178|187048|187161.8|187031.8|14
1735881550000|2025-01-03 05:19:10|187167.9|187037.9|187168.7|187038.7|187168.8|187038.8|187164|187034|11
1735881560000|2025-01-03 05:19:20|187169.5|187039.5|187169.6|187039.6|187170.6|187040.6|187162.4|187032.4|19
1735881570000|2025-01-03 05:19:30|187170.1|187040.1|187171.8|187041.8|187171.8|187041.8|187161.3|187031.3|17
1735881580000|2025-01-03 05:19:40|187172.3|187042.3|187168.8|187038.8|187176.7|187046.7|187168|187038|22
1735881590000|2025-01-03 05:19:50|187168.7|187038.7|187172.2|187042.2|187172.9|187042.9|187168.7|187038.7|17
1735881600000|2025-01-03 05:20:00|187171.4|187041.4|187171.4|187041.4|187177.2|187047.2|187168.5|187038.5|23
1735881610000|2025-01-03 05:20:10|187170.5|187040.5|187161.5|187031.5|187170.5|187040.5|187161.5|187031.5|13
1735881620000|2025-01-03 05:20:20|187162.4|187032.4|187167.5|187037.5|187171.3|187041.3|187162.4|187032.4|16
1735881630000|2025-01-03 05:20:30|187166.9|187036.9|187170.1|187040.1|187174.6|187044.6|187162.4|187032.4|22
1735881640000|2025-01-03 05:20:40|187165.8|187035.8|187169.8|187039.8|187171.1|187041.1|187162.6|187032.6|12
1735881650000|2025-01-03 05:20:50|187170.6|187040.6|187167.7|187037.7|187171.9|187041.9|187163.5|187033.5|14
1735881660000|2025-01-03 05:21:00|187169.4|187039.4|187174.3|187044.3|187175.9|187045.9|187169.4|187039.4|8
1735881670000|2025-01-03 05:21:10|187175.5|187045.5|187172.1|187042.1|187215.7|187045.5|187171.2|186991.6|16
1735881680000|2025-01-03 05:21:20|187170.8|187040.8|187152|187022|187200.5|187041.3|187149|186991.4|23
1735881690000|2025-01-03 05:21:30|187158.3|187028.3|187166.1|187036.1|187167.3|187037.3|187150.2|187020.2|25
1735881700000|2025-01-03 05:21:40|187162|187032|187152.2|187022.2|187170.5|187040.5|187136.7|187006.7|37
1735881710000|2025-01-03 05:21:50|187158|187028|187171.4|187041.4|187177.4|187047.4|187150.6|187020.6|19
1735881720000|2025-01-03 05:22:00|187172.2|187042.2|187171.4|187041.4|187172.2|187042.2|187171.2|187041.2|5
1735881730000|2025-01-03 05:22:10|187171.2|187041.2|187161.9|187031.9|187171.2|187041.2|187154.3|187024.3|12
1735881740000|2025-01-03 05:22:20|187150.4|187020.4|187146.2|187016.2|187169.5|187039.5|187146.2|187016.2|37
1735881750000|2025-01-03 05:22:30|187149|187019|187149.7|187019.7|187152.2|187022.2|187147.3|187017.3|18
1735881760000|2025-01-03 05:22:40|187149.5|187019.5|187149.7|187019.7|187149.7|187019.7|187149.5|187019.5|3
1735881770000|2025-01-03 05:22:50|187149.5|187019.5|187162.7|187032.7|187162.7|187032.7|187149.2|187019.2|19
1735881780000|2025-01-03 05:23:00|187162.1|187032.1|187154.3|187024.3|187162.1|187032.1|187146.8|187016.8|19
1735881790000|2025-01-03 05:23:10|187151.8|187021.8|187155.6|187025.6|187159.8|187029.8|187151.8|187021.8|15
1735881800000|2025-01-03 05:23:20|187153.9|187023.9|187147|187017|187153.9|187023.9|187145.5|187015.5|9
1735881810000|2025-01-03 05:23:30|187147.7|187017.7|187143.5|187013.5|187148.6|187018.6|187141.7|187011.7|10
1735881830000|2025-01-03 05:23:50|187143.6|187013.6|187147.1|187017.1|187159.1|187029.1|187133.6|187003.6|20
1735881840000|2025-01-03 05:24:00|187147.6|187017.6|187145.7|187015.7|187154.4|187024.4|187141.1|187011.1|21
1735881850000|2025-01-03 05:24:10|187150.8|187020.8|187148.1|187018.1|187153.4|187023.4|187138.7|187008.7|22
1735881860000|2025-01-03 05:24:20|187153.8|187023.8|187140|187010|187153.8|187023.8|187132.7|187002.7|23
1735881870000|2025-01-03 05:24:30|187138.8|187008.8|187129.9|186999.9|187138.8|187008.8|187122.8|186992.8|9
1735881880000|2025-01-03 05:24:40|187132.5|187002.5|187133.7|187003.7|187133.7|187003.7|187126.6|186996.6|8
1735881890000|2025-01-03 05:24:50|187133.5|187003.5|187147.5|187017.5|187154.3|187024.3|187133.5|187003.5|11
1735881900000|2025-01-03 05:25:00|187146.8|187016.8|187136.2|187006.2|187147.3|187017.3|187133.8|187003.8|30
1735881910000|2025-01-03 05:25:10|187135.6|187005.6|187136.5|187006.5|187147.6|187017.6|187134|187004|15
1735881920000|2025-01-03 05:25:20|187138.9|187008.9|187145.3|187015.3|187145.3|187015.3|187132.5|187002.5|15
1735881930000|2025-01-03 05:25:30|187147.2|187017.2|187153.8|187023.8|187153.8|187023.8|187135.6|187005.6|24
1735881940000|2025-01-03 05:25:40|187153.6|187023.6|187144.5|187014.5|187153.6|187023.6|187144.5|187014.5|11
1735881950000|2025-01-03 05:25:50|187144.7|187014.7|187153.3|187023.3|187153.3|187023.3|187144.5|187014.5|13
1735881960000|2025-01-03 05:26:00|187149.6|187019.6|187142.1|187012.1|187153.4|187023.4|187137.7|187007.7|15
1735881970000|2025-01-03 05:26:10|187143.1|187013.1|187137.1|187007.1|187145.9|187015.9|187126.5|186996.5|24
1735881980000|2025-01-03 05:26:20|187137.3|187007.3|187133.6|187003.6|187139|187009|187132.9|187002.9|12
1735881990000|2025-01-03 05:26:30|187132.9|187002.9|187130.8|187000.8|187132.9|187002.9|187118.2|186988.2|17
1735882000000|2025-01-03 05:26:40|187130|187000|187125.2|186995.2|187130.6|187000.6|187118.8|186988.8|10
1735882010000|2025-01-03 05:26:50|187119.3|186989.3|187117.9|186987.9|187119.3|186989.3|187117.9|186987.9|2
1735882020000|2025-01-03 05:27:00|187117.8|186987.8|187117.8|186987.8|187117.8|186987.8|187117.8|186987.8|1
1735882030000|2025-01-03 05:27:10|187117|186987|187121.5|186991.5|187121.5|186991.5|187116.5|186986.5|5
1735882040000|2025-01-03 05:27:20|187122.3|186992.3|187121|186991|187122.3|186992.3|187113.6|186983.6|7
1735882050000|2025-01-03 05:27:30|187124.1|186994.1|187123.3|186993.3|187125.4|186995.4|187123.3|186993.3|5
1735882070000|2025-01-03 05:27:50|187124.3|186994.3|187124.5|186994.5|187130.1|187000.1|187119.7|186989.7|14
1735882080000|2025-01-03 05:28:00|187125.9|186995.9|187132.9|187002.9|187141.9|187011.9|187125.9|186995.9|12
1735882090000|2025-01-03 05:28:10|187131.2|187001.2|187128.9|186998.9|187131.2|187001.2|187127.9|186997.9|4
1735882100000|2025-01-03 05:28:20|187128.3|186998.3|187117.3|186987.3|187130|187000|187117.3|186987.3|8
1735882110000|2025-01-03 05:28:30|187117.1|186987.1|187119.3|186989.3|187127.2|186997.2|187117.1|186987.1|4
1735882120000|2025-01-03 05:28:40|187122.2|186992.2|187111.6|186981.6|187123.5|186993.5|187111.3|186981.3|14
1735882130000|2025-01-03 05:28:50|187115.7|186985.7|187119.1|186989.1|187119.3|186989.3|187113.9|186983.9|7
1735882140000|2025-01-03 05:29:00|187127.9|186997.9|187104.9|186974.9|187128.4|186998.4|187104.5|186974.5|17
1735882150000|2025-01-03 05:29:10|187105|186975|187105|186975|187105|186975|187105|186975|1
1735882160000|2025-01-03 05:29:20|187104.5|186974.5|187105.2|186975.2|187110.1|186980.1|187099.5|186969.5|6
1735882170000|2025-01-03 05:29:30|187106.3|186976.3|187112.5|186982.5|187112.5|186982.5|187105.2|186975.2|15
1735882180000|2025-01-03 05:29:40|187107|186977|187111.7|186981.7|187121.7|186991.7|187102.2|186972.2|23
1735882190000|2025-01-03 05:29:50|187111.2|186981.2|187137.2|187007.2|187138.1|187008.1|187105.7|186975.7|20
1735882200000|2025-01-03 05:30:00|187177|187047|187247.8|187026.8|187251|187047|187177|187018.1|37
1735882210000|2025-01-03 05:30:10|187248.7|187025.2|187239.2|187031|187248.7|187031|187239.2|187023|16
1735882220000|2025-01-03 05:30:20|187235.1|187032.7|187184.1|187054.1|187243.9|187077.6|187184.1|187016.5|33
1735882230000|2025-01-03 05:30:30|187190.6|187060.6|187180.1|187050.1|187238.4|187073.7|187161.5|187011.2|40
1735882240000|2025-01-03 05:30:40|187164.7|187034.7|187174.5|187044.5|187174.5|187044.5|187157.8|187027.8|28
1735882250000|2025-01-03 05:30:50|187166.7|187036.7|187148.7|187018.7|187173.2|187043.2|187134|187004|37
1735882260000|2025-01-03 05:31:00|187144.5|187014.5|187154.9|187024.9|187177.3|187047.3|187144.5|187014.5|40
1735882270000|2025-01-03 05:31:10|187191|187061|187179.6|187049.6|187231.5|187064.4|187179.5|187014.7|26
1735882280000|2025-01-03 05:31:20|187182|187052|187130.4|187000.4|187189.9|187059.9|187130.4|186977.1|34
1735882290000|2025-01-03 05:31:30|187128.3|186998.3|187130.9|187000.9|187135.1|187005.1|187119.2|186989.2|11
1735882300000|2025-01-03 05:31:40|187128.9|186998.9|187116.1|186986.1|187128.9|186998.9|187115.9|186985.9|6
1735882310000|2025-01-03 05:31:50|187117.6|186987.6|187110.3|186980.3|187117.6|186987.6|187110.3|186980.3|4
1735882320000|2025-01-03 05:32:00|187113.7|186983.7|187119.6|186989.6|187119.6|186989.6|187110.4|186980.4|10
1735882330000|2025-01-03 05:32:10|187115.9|186985.9|187115.7|186985.7|187115.9|186985.9|187115.7|186985.7|2
1735882340000|2025-01-03 05:32:20|187115.9|186985.9|187115.9|186985.9|187115.9|186985.9|187115.9|186985.9|1
1735882350000|2025-01-03 05:32:30|187115.4|186985.4|187120.2|186990.2|187126.1|186996.1|187115.2|186985.2|9
1735882360000|2025-01-03 05:32:40|187120.1|186990.1|187120.1|186990.1|187120.1|186990.1|187120.1|186990.1|1
1735882370000|2025-01-03 05:32:50|187120.6|186990.6|187121.8|186991.8|187144.6|187014.6|187120.6|186990.6|27
1735882380000|2025-01-03 05:33:00|187125.3|186995.3|187119.5|186989.5|187125.3|186995.3|187108.8|186978.8|11
1735882390000|2025-01-03 05:33:10|187119.6|186989.6|187115|186985|187119.6|186989.6|187115|186985|2
1735882400000|2025-01-03 05:33:20|187114.1|186984.1|187117.7|186987.7|187128.2|186998.2|187112.9|186982.9|12
1735882410000|2025-01-03 05:33:30|187112.4|186982.4|187118.3|186988.3|187120.4|186990.4|187111.6|186981.6|15
1735882420000|2025-01-03 05:33:40|187123.2|186993.2|187110.4|186980.4|187124.6|186994.6|187108|186978|17
1735882430000|2025-01-03 05:33:50|187110.3|186980.3|187110.3|186980.3|187110.3|186980.3|187110.3|186980.3|1
1735882440000|2025-01-03 05:34:00|187112.6|186982.6|187106.7|186976.7|187117.2|186987.2|187101.5|186971.5|8
1735882450000|2025-01-03 05:34:10|187107.4|186977.4|187110.1|186980.1|187114.7|186984.7|187107.4|186977.4|7
1735882460000|2025-01-03 05:34:20|187109.7|186979.7|187113.4|186983.4|187119.4|186989.4|187107.5|186977.5|13
1735882470000|2025-01-03 05:34:30|187112.8|186982.8|187120.2|186990.2|187122.5|186992.5|187112.8|186982.8|5
1735882480000|2025-01-03 05:34:40|187117.8|186987.8|187113.5|186983.5|187117.8|186987.8|187113.5|186983.5|2
1735882500000|2025-01-03 05:35:00|187113.1|186983.1|187113.1|186983.1|187113.1|186983.1|187113.1|186983.1|1
1735882510000|2025-01-03 05:35:10|187112.1|186982.1|187108|186978|187112.1|186982.1|187108|186978|2
1735882520000|2025-01-03 05:35:20|187117|186987|187116.9|186986.9|187135.7|187005.7|187116.7|186986.7|18
1735882530000|2025-01-03 05:35:30|187120.8|186990.8|187121.1|186991.1|187128.5|186998.5|187115.2|186985.2|13
1735882540000|2025-01-03 05:35:40|187121|186991|187109|186979|187121|186991|187108.3|186978.3|6
1735882550000|2025-01-03 05:35:50|187116.7|186986.7|187129.7|186999.7|187137|187007|187116.7|186986.7|18
1735882560000|2025-01-03 05:36:00|187128.1|186998.1|187119.7|186989.7|187131|187001|187115.9|186985.9|21
1735882570000|2025-01-03 05:36:10|187119.5|186989.5|187118.9|186988.9|187124.3|186994.3|187118.9|186988.9|8
1735882580000|2025-01-03 05:36:20|187115.8|186985.8|187124.1|186994.1|187130.7|187000.7|187115.8|186985.8|14
1735882590000|2025-01-03 05:36:30|187125.6|186995.6|187148.2|187018.2|187151|187021|187125.6|186995.6|26
1735882600000|2025-01-03 05:36:40|187145|187015|187150|187020|187158.8|187028.8|187135.2|187005.2|33
1735882610000|2025-01-03 05:36:50|187159.1|187029.1|187157.2|187027.2|187159.1|187029.1|187146.9|187016.9|24
1735882620000|2025-01-03 05:37:00|187157.5|187027.5|187162.7|187032.7|187176.8|187046.8|187152.2|187022.2|34
1735882630000|2025-01-03 05:37:10|187161.4|187031.4|187164.1|187034.1|187183.1|187053.1|187156.3|187026.3|35
1735882640000|2025-01-03 05:37:20|187163.2|187033.2|187168.3|187038.3|187173.3|187043.3|187156.5|187026.5|19
1735882650000|2025-01-03 05:37:30|187168.2|187038.2|187167.8|187037.8|187171.5|187041.5|187159.7|187029.7|16
1735882660000|2025-01-03 05:37:40|187169.1|187039.1|187168.2|187038.2|187174.7|187044.7|187161.9|187031.9|31
1735882670000|2025-01-03 05:37:50|187168.1|187038.1|187138|187008|187168.1|187038.1|187138|187008|8
1735882680000|2025-01-03 05:38:00|187136.9|187006.9|187114.8|186984.8|187139.7|187009.7|187114.6|186984.6|26
1735882690000|2025-01-03 05:38:10|187119.6|186989.6|187118.3|186988.3|187120.2|186990.2|187114.5|186984.5|5
1735882700000|2025-01-03 05:38:20|187119|186989|187124.3|186994.3|187124.7|186994.7|187119|186989|3
1735882710000|2025-01-03 05:38:30|187108.6|186978.6|187103.8|186973.8|187108.6|186978.6|187103.6|186973.6|4
1735882720000|2025-01-03 05:38:40|187103.1|186973.1|187109|186979|187110.3|186980.3|187102|186972|12
1735882730000|2025-01-03 05:38:50|187109.8|186979.8|187109.8|186979.8|187109.8|186979.8|187109.8|186979.8|1
1735882740000|2025-01-03 05:39:00|187110.6|186980.6|187114.3|186984.3|187121.2|186991.2|187109.3|186979.3|6
1735882760000|2025-01-03 05:39:20|187114.6|186984.6|187114.6|186984.6|187114.6|186984.6|187114.6|186984.6|1
1735882770000|2025-01-03 05:39:30|187113.5|186983.5|187113.5|186983.5|187113.5|186983.5|187113.5|186983.5|1
1735882780000|2025-01-03 05:39:40|187114.1|186984.1|187112.8|186982.8|187114.1|186984.1|187112.8|186982.8|2
1735882790000|2025-01-03 05:39:50|187112.7|186982.7|187103.1|186973.1|187112.7|186982.7|187103.1|186973.1|3
1735882800000|2025-01-03 05:40:00|187107.4|186977.4|187108.4|186978.4|187108.4|186978.4|187107.4|186977.4|2
1735882810000|2025-01-03 05:40:10|187107.5|186977.5|187107.5|186977.5|187107.5|186977.5|187107.5|186977.5|1
1735882820000|2025-01-03 05:40:20|187107.7|186977.7|187107.7|186977.7|187107.7|186977.7|187107.7|186977.7|1
1735882830000|2025-01-03 05:40:30|187103.4|186973.4|187103.8|186973.8|187103.9|186973.9|187101.7|186971.7|5
1735882840000|2025-01-03 05:40:40|187105|186975|187105|186975|187105|186975|187105|186975|1
1735882850000|2025-01-03 05:40:50|187108.8|186978.8|187108.8|186978.8|187108.8|186978.8|187108.8|186978.8|1
1735882860000|2025-01-03 05:41:00|187107.9|186977.9|187107.3|186977.3|187107.9|186977.9|187107.3|186977.3|2
1735882870000|2025-01-03 05:41:10|187108.6|186978.6|187108.6|186978.6|187108.6|186978.6|187108.6|186978.6|1
1735882880000|2025-01-03 05:41:20|187108.1|186978.1|187108.1|186978.1|187108.1|186978.1|187108.1|186978.1|1
1735882890000|2025-01-03 05:41:30|187104|186974|187105.6|186975.6|187106.8|186976.8|187104|186974|3
1735882900000|2025-01-03 05:41:40|187106.4|186976.4|187106.4|186976.4|187106.4|186976.4|187106.4|186976.4|1
1735882910000|2025-01-03 05:41:50|187111.2|186981.2|187114.5|186984.5|187114.5|186984.5|187111.2|186981.2|3
1735882920000|2025-01-03 05:42:00|187114|186984|187113|186983|187114|186984|187113|186983|3
1735882930000|2025-01-03 05:42:10|187108|186978|187112.3|186982.3|187112.4|186982.4|187108|186978|5
1735882940000|2025-01-03 05:42:20|187113.1|186983.1|187110.5|186980.5|187113.1|186983.1|187106.2|186976.2|15
1735882950000|2025-01-03 05:42:30|187108.9|186978.9|187109.6|186979.6|187109.7|186979.7|187108.9|186978.9|6
1735882960000|2025-01-03 05:42:40|187110.6|186980.6|187108.5|186978.5|187110.8|186980.8|187108.4|186978.4|13
1735882970000|2025-01-03 05:42:50|187108.4|186978.4|187108|186978|187109.2|186979.2|187105.3|186975.3|12
1735882980000|2025-01-03 05:43:00|187105.2|186975.2|187100.3|186970.3|187106|186976|187098.5|186968.5|17
1735882990000|2025-01-03 05:43:10|187099.9|186969.9|187102.7|186972.7|187103|186973|187099.9|186969.9|6
1735883000000|2025-01-03 05:43:20|187102.8|186972.8|187102.6|186972.6|187104.4|186974.4|187102|186972|11
1735883010000|2025-01-03 05:43:30|187101.4|186971.4|187099.9|186969.9|187105|186975|187097.2|186967.2|17
1735883020000|2025-01-03 05:43:40|187103.3|186973.3|187101.4|186971.4|187104.4|186974.4|187099.8|186969.8|15
1735883030000|2025-01-03 05:43:50|187101.5|186971.5|187100.7|186970.7|187101.8|186971.8|187100.5|186970.5|15
1735883040000|2025-01-03 05:44:00|187099.8|186969.8|187100|186970|187106.6|186976.6|187099.8|186969.8|10
1735883050000|2025-01-03 05:44:10|187106|186976|187104.1|186974.1|187106|186976|187099.3|186969.3|8
1735883060000|2025-01-03 05:44:20|187104.2|186974.2|187106.2|186976.2|187109.7|186979.7|187098.3|186968.3|12
1735883070000|2025-01-03 05:44:30|187107.3|186977.3|187111.1|186981.1|187115.2|186985.2|187107.3|186977.3|3
1735883080000|2025-01-03 05:44:40|187111.3|186981.3|187111.6|186981.6|187111.6|186981.6|187110.9|186980.9|3
1735883090000|2025-01-03 05:44:50|187112.3|186982.3|187112.6|186982.6|187113.2|186983.2|187111.5|186981.5|6
1735883100000|2025-01-03 05:45:00|187114.2|186984.2|187110.2|186980.2|187114.2|186984.2|187106.3|186976.3|7
1735883110000|2025-01-03 05:45:10|187111.8|186981.8|187117.8|186987.8|187128.4|186998.4|187111.8|186981.8|14
1735883120000|2025-01-03 05:45:20|187117.3|186987.3|187117.3|186987.3|187117.3|186987.3|187117.3|186987.3|1
1735883130000|2025-01-03 05:45:30|187116.3|186986.3|187123.5|186993.5|187123.5|186993.5|187115.3|186985.3|7
1735883140000|2025-01-03 05:45:40|187119.8|186989.8|187120.4|186990.4|187120.4|186990.4|187116.4|186986.4|6
1735883150000|2025-01-03 05:45:50|187119.6|186989.6|187110.9|186980.9|187119.6|186989.6|187103.5|186973.5|17
1735883160000|2025-01-03 05:46:00|187105.5|186975.5|187114.1|186984.1|187114.1|186984.1|187105.5|186975.5|10
1735883170000|2025-01-03 05:46:10|187114.2|186984.2|187103.6|186973.6|187114.6|186984.6|187103.6|186973.6|6
1735883180000|2025-01-03 05:46:20|187109.3|186979.3|187108.7|186978.7|187110.4|186980.4|187108.7|186978.7|4
1735883190000|2025-01-03 05:46:30|187109.5|186979.5|187108.7|186978.7|187109.6|186979.6|187108.7|186978.7|3
1735883200000|2025-01-03 05:46:40|187109.5|186979.5|187110.9|186980.9|187111.1|186981.1|187101.3|186971.3|21
1735883210000|2025-01-03 05:46:50|187111.1|186981.1|187115.7|186985.7|187115.9|186985.9|187111.1|186981.1|4
1735883220000|2025-01-03 05:47:00|187115.1|186985.1|187119.3|186989.3|187119.6|186989.6|187107.1|186977.1|17
1735883230000|2025-01-03 05:47:10|187120.1|186990.1|187106.2|186976.2|187120.1|186990.1|187100.4|186970.4|9
1735883240000|2025-01-03 05:47:20|187112.4|186982.4|187106.1|186976.1|187113.1|186983.1|187103.2|186973.2|11
1735883250000|2025-01-03 05:47:30|187109|186979|187112.3|186982.3|187112.3|186982.3|187105.9|186975.9|7
1735883260000|2025-01-03 05:47:40|187112.6|186982.6|187110.3|186980.3|187113.4|186983.4|187106.5|186976.5|10
1735883270000|2025-01-03 05:47:50|187109.3|186979.3|187106.2|186976.2|187109.3|186979.3|187106.2|186976.2|5
1735883280000|2025-01-03 05:48:00|187111.2|186981.2|187105.4|186975.4|187111.2|186981.2|187102.2|186972.2|13
1735883290000|2025-01-03 05:48:10|187111.4|186981.4|187112.3|186982.3|187112.3|186982.3|187106|186976|6
1735883300000|2025-01-03 05:48:20|187116.3|186986.3|187113.4|186983.4|187116.3|186986.3|187110.4|186980.4|7
1735883310000|2025-01-03 05:48:30|187114.2|186984.2|187114.6|186984.6|187118.9|186988.9|187107.6|186977.6|7
1735883320000|2025-01-03 05:48:40|187114.7|186984.7|187104.8|186974.8|187114.7|186984.7|187104.8|186974.8|3
1735883330000|2025-01-03 05:48:50|187110.2|186980.2|187116.3|186986.3|187116.8|186986.8|187108.7|186978.7|18
1735883340000|2025-01-03 05:49:00|187117.3|186987.3|187117.8|186987.8|187117.8|186987.8|187117.3|186987.3|3
1735883350000|2025-01-03 05:49:10|187116.8|186986.8|187123.3|186993.3|187123.3|186993.3|187111.6|186981.6|12
1735883360000|2025-01-03 05:49:20|187123.9|186993.9|187124.5|186994.5|187124.5|186994.5|187123.9|186993.9|2
1735883370000|2025-01-03 05:49:30|187121.1|186991.1|187120.9|186990.9|187121.1|186991.1|187119.9|186989.9|6
1735883380000|2025-01-03 05:49:40|187121.1|186991.1|187118.2|186988.2|187121.1|186991.1|187114.7|186984.7|7
1735883390000|2025-01-03 05:49:50|187117.5|186987.5|187117|186987|187117.5|186987.5|187110.8|186980.8|5
1735883400000|2025-01-03 05:50:00|187117.8|186987.8|187106.4|186976.4|187117.8|186987.8|187106.4|186976.4|17
1735883410000|2025-01-03 05:50:10|187111.1|186981.1|187106.3|186976.3|187111.8|186981.8|187102.9|186972.9|15
1735883420000|2025-01-03 05:50:20|187106.1|186976.1|187100.8|186970.8|187112.1|186982.1|187100.8|186970.8|13
1735883430000|2025-01-03 05:50:30|187104.9|186974.9|187115.7|186985.7|187118.4|186988.4|187104.9|186974.9|13
1735883440000|2025-01-03 05:50:40|187116.4|186986.4|187117.8|186987.8|187118.7|186988.7|187115.4|186985.4|9
1735883450000|2025-01-03 05:50:50|187122.3|186992.3|187124.2|186994.2|187125|186995|187122.3|186992.3|3
1735883470000|2025-01-03 05:51:10|187123.7|186993.7|187124.5|186994.5|187129.6|186999.6|187123.7|186993.7|3
1735883480000|2025-01-03 05:51:20|187127.6|186997.6|187135.2|187005.2|187137.8|187007.8|187127.6|186997.6|12
1735883490000|2025-01-03 05:51:30|187135.9|187005.9|187133.7|187003.7|187135.9|187005.9|187131.5|187001.5|5
1735883500000|2025-01-03 05:51:40|187134.5|187004.5|187133.2|187003.2|187134.5|187004.5|187132.4|187002.4|3
1735883510000|2025-01-03 05:51:50|187132|187002|187132|187002|187132|187002|187132|187002|1
1735883520000|2025-01-03 05:52:00|187131.3|187001.3|187131.6|187001.6|187136|187006|187131.3|187001.3|4
1735883530000|2025-01-03 05:52:10|187131.4|187001.4|187137.2|187007.2|187137.2|187007.2|187127.1|186997.1|6
1735883540000|2025-01-03 05:52:20|187136.6|187006.6|187141.8|187011.8|187141.8|187011.8|187136.6|187006.6|3
1735883550000|2025-01-03 05:52:30|187142.9|187012.9|187143.4|187013.4|187146|187016|187139.1|187009.1|6
1735883560000|2025-01-03 05:52:40|187142.5|187012.5|187139.1|187009.1|187142.5|187012.5|187132.8|187002.8|5
1735883580000|2025-01-03 05:53:00|187138.4|187008.4|187145.8|187015.8|187145.8|187015.8|187138.4|187008.4|6
1735883590000|2025-01-03 05:53:10|187146.8|187016.8|187151|187021|187151.4|187021.4|187145.3|187015.3|13
1735883610000|2025-01-03 05:53:30|187150.4|187020.4|187150.3|187020.3|187150.4|187020.4|187150.3|187020.3|2
1735883620000|2025-01-03 05:53:40|187151.3|187021.3|187156.8|187026.8|187156.8|187026.8|187151.3|187021.3|16
1735883630000|2025-01-03 05:53:50|187154.9|187024.9|187148.9|187018.9|187155.4|187025.4|187148.9|187018.9|11
1735883640000|2025-01-03 05:54:00|187149.8|187019.8|187151.2|187021.2|187151.4|187021.4|187149.8|187019.8|7
1735883650000|2025-01-03 05:54:10|187151.7|187021.7|187151.1|187021.1|187152.1|187022.1|187150.9|187020.9|5
1735883660000|2025-01-03 05:54:20|187151.2|187021.2|187153.3|187023.3|187153.3|187023.3|187151.2|187021.2|6
1735883670000|2025-01-03 05:54:30|187152.6|187022.6|187153.2|187023.2|187159.3|187029.3|187150.3|187020.3|9
1735883680000|2025-01-03 05:54:40|187154|187024|187149.7|187019.7|187154|187024|187149.7|187019.7|10
1735883690000|2025-01-03 05:54:50|187149|187019|187150.9|187020.9|187153.5|187023.5|187149|187019|6
1735883700000|2025-01-03 05:55:00|187151|187021|187153.2|187023.2|187155.4|187025.4|187133.7|187003.7|13
1735883710000|2025-01-03 05:55:10|187153.1|187023.1|187152.7|187022.7|187153.1|187023.1|187152.7|187022.7|2
1735883720000|2025-01-03 05:55:20|187152.1|187022.1|187151.9|187021.9|187152.1|187022.1|187151.9|187021.9|2
1735883730000|2025-01-03 05:55:30|187153.1|187023.1|187152.4|187022.4|187153.4|187023.4|187152.4|187022.4|3
1735883750000|2025-01-03 05:55:50|187150.9|187020.9|187139.4|187009.4|187150.9|187020.9|187139.3|187009.3|7
1735883760000|2025-01-03 05:56:00|187140|187010|187146.4|187016.4|187146.4|187016.4|187140|187010|4
1735883780000|2025-01-03 05:56:20|187145.8|187015.8|187139.7|187009.7|187145.8|187015.8|187136.6|187006.6|5
1735883790000|2025-01-03 05:56:30|187144|187014|187136.7|187006.7|187151.2|187021.2|187134.7|187004.7|12
1735883800000|2025-01-03 05:56:40|187136.1|187006.1|187127.5|186997.5|187136.1|187006.1|187127.5|186997.5|2
1735883810000|2025-01-03 05:56:50|187126.8|186996.8|187130.7|187000.7|187132.3|187002.3|187126.8|186996.8|6
1735883820000|2025-01-03 05:57:00|187130|187000|187122.2|186992.2|187130|187000|187119.3|186989.3|10
1735883830000|2025-01-03 05:57:10|187126.5|186996.5|187129.5|186999.5|187130|187000|187126.4|186996.4|10
1735883840000|2025-01-03 05:57:20|187130.3|187000.3|187129.3|186999.3|187130.3|187000.3|187125|186995|13
1735883850000|2025-01-03 05:57:30|187130.3|187000.3|187146|187016|187146.3|187016.3|187127.9|186997.9|10
1735883860000|2025-01-03 05:57:40|187145.8|187015.8|187145.7|187015.7|187148.5|187018.5|187143.5|187013.5|14
1735883870000|2025-01-03 05:57:50|187145.6|187015.6|187127.4|186997.4|187145.6|187015.6|187125.6|186995.6|11
1735883880000|2025-01-03 05:58:00|187126.5|186996.5|187121.2|186991.2|187128|186998|187114.5|186984.5|16
1735883890000|2025-01-03 05:58:10|187124.3|186994.3|187124.6|186994.6|187125.3|186995.3|187123.6|186993.6|6
1735883900000|2025-01-03 05:58:20|187121.3|186991.3|187122.7|186992.7|187123.4|186993.4|187115.9|186985.9|15
1735883910000|2025-01-03 05:58:30|187118.6|186988.6|187115|186985|187122.5|186992.5|187115|186985|11
1735883920000|2025-01-03 05:58:40|187118.1|186988.1|187118.1|186988.1|187121.5|186991.5|187115.1|186985.1|8
1735883930000|2025-01-03 05:58:50|187121|186991|187116.9|186986.9|187122.1|186992.1|187116.9|186986.9|8
1735883940000|2025-01-03 05:59:00|187122.8|186992.8|187121.5|186991.5|187123.3|186993.3|187117.3|186987.3|15
1735883950000|2025-01-03 05:59:10|187121.2|186991.2|187117.4|186987.4|187122.9|186992.9|187117.4|186987.4|15
1735883960000|2025-01-03 05:59:20|187117.9|186987.9|187115.3|186985.3|187118.3|186988.3|187111.1|186981.1|24
1735883970000|2025-01-03 05:59:30|187113.4|186983.4|187109.5|186979.5|187119.5|186989.5|187108.7|186978.7|23
1735883980000|2025-01-03 05:59:40|187113.4|186983.4|187110.5|186980.5|187113.4|186983.4|187108.6|186978.6|12
1735883990000|2025-01-03 05:59:50|187112.3|186982.3|187113.9|186983.9|187114.1|186984.1|187103|186973|18
1735884000000|2025-01-03 06:00:00|187104.4|186974.4|187108.7|186978.7|187109.5|186979.5|187104.4|186974.4|6
1735884010000|2025-01-03 06:00:10|187109.5|186979.5|187113.7|186983.7|187116.3|186986.3|187109.2|186979.2|6
1735884020000|2025-01-03 06:00:20|187113.1|186983.1|187112.8|186982.8|187113.1|186983.1|187112.2|186982.2|3
1735884030000|2025-01-03 06:00:30|187113.2|186983.2|187113.2|186983.2|187113.3|186983.3|187104.8|186974.8|13
1735884040000|2025-01-03 06:00:40|187113.4|186983.4|187110.7|186980.7|187113.4|186983.4|187105.4|186975.4|13
1735884050000|2025-01-03 06:00:50|187111.3|186981.3|187107.6|186977.6|187111.3|186981.3|187105.4|186975.4|8
1735884060000|2025-01-03 06:01:00|187108.9|186978.9|187103.6|186973.6|187108.9|186978.9|187103.6|186973.6|4
1735884070000|2025-01-03 06:01:10|187106.3|186976.3|187110.3|186980.3|187110.3|186980.3|187103.1|186973.1|9
1735884080000|2025-01-03 06:01:20|187111|186981|187113.1|186983.1|187113.1|186983.1|187110.9|186980.9|4
1735884100000|2025-01-03 06:01:40|187109.4|186979.4|187111.2|186981.2|187111.2|186981.2|187109.4|186979.4|2
1735884110000|2025-01-03 06:01:50|187111.5|186981.5|187111.5|186981.5|187111.5|186981.5|187111.5|186981.5|1
1735884120000|2025-01-03 06:02:00|187111.3|186981.3|187103.2|186973.2|187114.3|186984.3|187102.7|186972.7|6
1735884130000|2025-01-03 06:02:10|187103.9|186973.9|187112.3|186982.3|187112.3|186982.3|187103.9|186973.9|2
1735884140000|2025-01-03 06:02:20|187111.5|186981.5|187111.5|186981.5|187111.5|186981.5|187111.5|186981.5|1
1735884150000|2025-01-03 06:02:30|187101.7|186971.7|187116|186986|187116|186986|187101|186971|7
1735884160000|2025-01-03 06:02:40|187116.7|186986.7|187127.6|186997.6|187129.4|186999.4|187116.7|186986.7|3
1735884170000|2025-01-03 06:02:50|187124.4|186994.4|187124.4|186994.4|187124.4|186994.4|187124.4|186994.4|1
1735884180000|2025-01-03 06:03:00|187123.6|186993.6|187121.4|186991.4|187123.6|186993.6|187109.5|186979.5|7
1735884190000|2025-01-03 06:03:10|187123.2|186993.2|187122.6|186992.6|187123.2|186993.2|187122.6|186992.6|2
1735884200000|2025-01-03 06:03:20|187123.7|186993.7|187123.7|186993.7|187137.2|187007.2|187123.7|186993.7|7
1735884210000|2025-01-03 06:03:30|187129.1|186999.1|187133.6|187003.6|187133.6|187003.6|187129.1|186999.1|7
1735884220000|2025-01-03 06:03:40|187132.5|187002.5|187125.3|186995.3|187132.5|187002.5|187125.1|186995.1|3
1735884230000|2025-01-03 06:03:50|187125.9|186995.9|187127.3|186997.3|187127.3|186997.3|187125.9|186995.9|2
1735884240000|2025-01-03 06:04:00|187126.7|186996.7|187118.4|186988.4|187128|186998|187118.4|186988.4|5
1735884250000|2025-01-03 06:04:10|187118.5|186988.5|187125|186995|187125|186995|187118.5|186988.5|5
1735884260000|2025-01-03 06:04:20|187124.5|186994.5|187116.4|186986.4|187124.5|186994.5|187116.3|186986.3|5
1735884270000|2025-01-03 06:04:30|187115.8|186985.8|187115.8|186985.8|187115.8|186985.8|187115.8|186985.8|1
1735884280000|2025-01-03 06:04:40|187116.6|186986.6|187121.5|186991.5|187123.5|186993.5|187116.6|186986.6|4
1735884290000|2025-01-03 06:04:50|187120.6|186990.6|187119.3|186989.3|187120.6|186990.6|187119.3|186989.3|5
1735884300000|2025-01-03 06:05:00|187122.4|186992.4|187123.8|186993.8|187123.8|186993.8|187120.8|186990.8|3
1735884320000|2025-01-03 06:05:20|187117.3|186987.3|187118.2|186988.2|187118.7|186988.7|187117.3|186987.3|4
1735884330000|2025-01-03 06:05:30|187118|186988|187120.4|186990.4|187120.4|186990.4|187118|186988|3
1735884350000|2025-01-03 06:05:50|187120.8|186990.8|187124.1|186994.1|187127.5|186997.5|187120.8|186990.8|4
1735884370000|2025-01-03 06:06:10|187119.5|186989.5|187119.5|186989.5|187119.5|186989.5|187119.5|186989.5|1
1735884390000|2025-01-03 06:06:30|187118.9|186988.9|187119.1|186989.1|187119.1|186989.1|187118.9|186988.9|3
1735884400000|2025-01-03 06:06:40|187119.6|186989.6|187119.6|186989.6|187119.6|186989.6|187119.6|186989.6|1
1735884410000|2025-01-03 06:06:50|187117.9|186987.9|187115.9|186985.9|187118.9|186988.9|187115.2|186985.2|7
1735884420000|2025-01-03 06:07:00|187115.2|186985.2|187115.2|186985.2|187115.2|186985.2|187115.2|186985.2|1
1735884430000|2025-01-03 06:07:10|187115|186985|187107.7|186977.7|187115|186985|187094.6|186964.6|8
1735884440000|2025-01-03 06:07:20|187107.8|186977.8|187112.8|186982.8|187114|186984|187107.8|186977.8|4
1735884460000|2025-01-03 06:07:40|187112|186982|187107.9|186977.9|187112|186982|187105.7|186975.7|6
1735884480000|2025-01-03 06:08:00|187107.4|186977.4|187105.9|186975.9|187107.4|186977.4|187105.9|186975.9|5
1735884490000|2025-01-03 06:08:10|187104.8|186974.8|187105.4|186975.4|187105.6|186975.6|187104.8|186974.8|3
1735884510000|2025-01-03 06:08:30|187105.1|186975.1|187105.1|186975.1|187105.1|186975.1|187105.1|186975.1|1
1735884520000|2025-01-03 06:08:40|187108|186978|187108|186978|187108|186978|187108|186978|1
1735884540000|2025-01-03 06:09:00|187092.7|186962.7|187103.1|186973.1|187110|186980|187092.7|186962.7|8
1735884550000|2025-01-03 06:09:10|187104.7|186974.7|187104.4|186974.4|187104.7|186974.7|187104.4|186974.4|2
1735884560000|2025-01-03 06:09:20|187105|186975|187105.7|186975.7|187105.7|186975.7|187105|186975|2
1735884570000|2025-01-03 06:09:30|187101.3|186971.3|187102.5|186972.5|187102.5|186972.5|187101.1|186971.1|4
1735884590000|2025-01-03 06:09:50|187101.3|186971.3|187098.7|186968.7|187104.9|186974.9|187092.5|186962.5|8
1735884600000|2025-01-03 06:10:00|187098.5|186968.5|187102.9|186972.9|187102.9|186972.9|187098.5|186968.5|5
1735884610000|2025-01-03 06:10:10|187103.1|186973.1|187102.4|186972.4|187103.1|186973.1|187102.4|186972.4|2
1735884620000|2025-01-03 06:10:20|187102.3|186972.3|187101.1|186971.1|187103.1|186973.1|187101.1|186971.1|4
1735884630000|2025-01-03 06:10:30|187100.8|186970.8|187107.7|186977.7|187108.1|186978.1|187100.8|186970.8|6
1735884640000|2025-01-03 06:10:40|187107.6|186977.6|187108.3|186978.3|187109.7|186979.7|187104|186974|8
1735884650000|2025-01-03 06:10:50|187108.4|186978.4|187103.4|186973.4|187108.4|186978.4|187102.7|186972.7|6
1735884660000|2025-01-03 06:11:00|187100.2|186970.2|187103.2|186973.2|187103.2|186973.2|187094.3|186964.3|10
1735884680000|2025-01-03 06:11:20|187104.5|186974.5|187103.4|186973.4|187104.5|186974.5|187103.4|186973.4|2
1735884690000|2025-01-03 06:11:30|187099.9|186969.9|187100.7|186970.7|187100.7|186970.7|187099.9|186969.9|2
1735884700000|2025-01-03 06:11:40|187101.9|186971.9|187104.2|186974.2|187104.2|186974.2|187101.9|186971.9|2
1735884710000|2025-01-03 06:11:50|187103.8|186973.8|187104.7|186974.7|187104.7|186974.7|187102.1|186972.1|5
1735884720000|2025-01-03 06:12:00|187102.5|186972.5|187103.6|186973.6|187103.6|186973.6|187102.5|186972.5|5
1735884730000|2025-01-03 06:12:10|187104.4|186974.4|187105.2|186975.2|187105.2|186975.2|187104.4|186974.4|3
1735884740000|2025-01-03 06:12:20|187108.2|186978.2|187107.5|186977.5|187108.2|186978.2|187107.5|186977.5|5
1735884750000|2025-01-03 06:12:30|187108.3|186978.3|187108.5|186978.5|187108.5|186978.5|187108.3|186978.3|6
1735884760000|2025-01-03 06:12:40|187106.9|186976.9|187105.3|186975.3|187106.9|186976.9|187104.7|186974.7|7
1735884770000|2025-01-03 06:12:50|187104.5|186974.5|187104|186974|187104.5|186974.5|187104|186974|2
1735884780000|2025-01-03 06:13:00|187105|186975|187108.8|186978.8|187110.7|186980.7|187103.8|186973.8|9
1735884790000|2025-01-03 06:13:10|187104|186974|187105.8|186975.8|187105.8|186975.8|187104|186974|2
1735884810000|2025-01-03 06:13:30|187104.8|186974.8|187105.9|186975.9|187105.9|186975.9|187104.8|186974.8|5
1735884820000|2025-01-03 06:13:40|187107.1|186977.1|187107.1|186977.1|187107.1|186977.1|187107.1|186977.1|1
1735884830000|2025-01-03 06:13:50|187109.3|186979.3|187109.3|186979.3|187109.3|186979.3|187109.3|186979.3|1
1735884850000|2025-01-03 06:14:10|187110.8|186980.8|187108.2|186978.2|187110.8|186980.8|187106.3|186976.3|8
1735884860000|2025-01-03 06:14:20|187106.9|186976.9|187106.9|186976.9|187107.4|186977.4|187106.3|186976.3|5
1735884870000|2025-01-03 06:14:30|187108.1|186978.1|187108.1|186978.1|187108.1|186978.1|187107.5|186977.5|3
1735884880000|2025-01-03 06:14:40|187105.9|186975.9|187104.9|186974.9|187105.9|186975.9|187104.9|186974.9|2
1735884900000|2025-01-03 06:15:00|187105.8|186975.8|187107.1|186977.1|187107.1|186977.1|187104.5|186974.5|5
1735884920000|2025-01-03 06:15:20|187107.7|186977.7|187110.1|186980.1|187110.1|186980.1|187107.7|186977.7|3
1735884930000|2025-01-03 06:15:30|187110.5|186980.5|187111.9|186981.9|187111.9|186981.9|187110.5|186980.5|2
1735884940000|2025-01-03 06:15:40|187109.8|186979.8|187112.8|186982.8|187112.8|186982.8|187109.5|186979.5|4
1735884950000|2025-01-03 06:15:50|187110.6|186980.6|187110.6|186980.6|187110.6|186980.6|187110.6|186980.6|1
1735884960000|2025-01-03 06:16:00|187112.1|186982.1|187113.1|186983.1|187115.4|186985.4|187112.1|186982.1|6
1735884970000|2025-01-03 06:16:10|187112.5|186982.5|187109.9|186979.9|187112.5|186982.5|187109.9|186979.9|2
1735884980000|2025-01-03 06:16:20|187110.5|186980.5|187110.5|186980.5|187110.5|186980.5|187110.5|186980.5|1
1735884990000|2025-01-03 06:16:30|187111.3|186981.3|187111|186981|187112.5|186982.5|187111|186981|4
1735885000000|2025-01-03 06:16:40|187111.1|186981.1|187111.1|186981.1|187111.1|186981.1|187111.1|186981.1|1
1735885010000|2025-01-03 06:16:50|187110|186980|187107.3|186977.3|187110|186980|187095.6|186965.6|6
1735885020000|2025-01-03 06:17:00|187107.5|186977.5|187107.3|186977.3|187107.5|186977.5|187107.3|186977.3|2
1735885030000|2025-01-03 06:17:10|187106.6|186976.6|187102.4|186972.4|187106.6|186976.6|187101.6|186971.6|4
1735885050000|2025-01-03 06:17:30|187103.2|186973.2|187112.8|186982.8|187112.8|186982.8|187103.2|186973.2|9
1735885060000|2025-01-03 06:17:40|187115.3|186985.3|187114.5|186984.5|187115.3|186985.3|187112.2|186982.2|6
1735885070000|2025-01-03 06:17:50|187118.3|186988.3|187114.4|186984.4|187118.5|186988.5|187112.1|186982.1|30
1735885080000|2025-01-03 06:18:00|187118.7|186988.7|187118.5|186988.5|187118.7|186988.7|187117.8|186987.8|3
1735885090000|2025-01-03 06:18:10|187117.9|186987.9|187116.5|186986.5|187118.7|186988.7|187113|186983|10
1735885100000|2025-01-03 06:18:20|187117.4|186987.4|187122.9|186992.9|187122.9|186992.9|187117.4|186987.4|6
1735885110000|2025-01-03 06:18:30|187122.6|186992.6|187122.6|186992.6|187122.6|186992.6|187122.6|186992.6|1
1735885120000|2025-01-03 06:18:40|187125.1|186995.1|187123.5|186993.5|187125.8|186995.8|187123.5|186993.5|8
1735885130000|2025-01-03 06:18:50|187125.4|186995.4|187123.9|186993.9|187125.7|186995.7|187123.9|186993.9|4
1735885140000|2025-01-03 06:19:00|187122.8|186992.8|187077.1|186947.1|187122.8|186992.8|187068|186938|32
1735885150000|2025-01-03 06:19:10|187076.5|186946.5|187072.9|186942.9|187080.2|186950.2|187072.8|186942.8|13
1735885160000|2025-01-03 06:19:20|187073|186943|187116.4|186986.4|187116.6|186986.6|187073|186943|10
1735885170000|2025-01-03 06:19:30|187116.5|186986.5|187119|186989|187119.1|186989.1|187116.4|186986.4|7
1735885180000|2025-01-03 06:19:40|187119.6|186989.6|187119.4|186989.4|187119.6|186989.6|187114.6|186984.6|10
1735885190000|2025-01-03 06:19:50|187119.3|186989.3|187117.5|186987.5|187119.3|186989.3|187113.6|186983.6|10
1735885200000|2025-01-03 06:20:00|187112.7|186982.7|187115.2|186985.2|187115.6|186985.6|187111.7|186981.7|8
1735885210000|2025-01-03 06:20:10|187116.3|186986.3|187115|186985|187116.3|186986.3|187115|186985|3
1735885220000|2025-01-03 06:20:20|187114.8|186984.8|187113.8|186983.8|187115.5|186985.5|187113.8|186983.8|3
1735885230000|2025-01-03 06:20:30|187110.2|186980.2|187114|186984|187114|186984|187110.2|186980.2|3
1735885250000|2025-01-03 06:20:50|187114.1|186984.1|187119|186989|187119|186989|187114.1|186984.1|2
1735885260000|2025-01-03 06:21:00|187112.3|186982.3|187111|186981|187115.4|186985.4|187110.6|186980.6|4
1735885280000|2025-01-03 06:21:20|187114.2|186984.2|187115.2|186985.2|187115.2|186985.2|187114.2|186984.2|2
1735885300000|2025-01-03 06:21:40|187118.6|186988.6|187118.6|186988.6|187118.6|186988.6|187118.6|186988.6|1
1735885310000|2025-01-03 06:21:50|187111.9|186981.9|187111.9|186981.9|187111.9|186981.9|187111.9|186981.9|1
1735885330000|2025-01-03 06:22:10|187115.4|186985.4|187118.1|186988.1|187118.3|186988.3|187115.4|186985.4|5
1735885340000|2025-01-03 06:22:20|187117.4|186987.4|187118.9|186988.9|187118.9|186988.9|187117.1|186987.1|4
1735885350000|2025-01-03 06:22:30|187118.1|186988.1|187117.7|186987.7|187118.1|186988.1|187117.7|186987.7|2
1735885360000|2025-01-03 06:22:40|187108.9|186978.9|187110.2|186980.2|187110.2|186980.2|187108.9|186978.9|2
1735885370000|2025-01-03 06:22:50|187122.3|186992.3|187122.3|186992.3|187122.3|186992.3|187122.3|186992.3|1
1735885380000|2025-01-03 06:23:00|187118.1|186988.1|187116.5|186986.5|187118.1|186988.1|187116.5|186986.5|3
1735885390000|2025-01-03 06:23:10|187117|186987|187120.7|186990.7|187120.7|186990.7|187117|186987|2
1735885400000|2025-01-03 06:23:20|187124.7|186994.7|187125.4|186995.4|187125.4|186995.4|187124.7|186994.7|2
1735885410000|2025-01-03 06:23:30|187124.6|186994.6|187124.6|186994.6|187124.6|186994.6|187124.6|186994.6|1
1735885430000|2025-01-03 06:23:50|187113.8|186983.8|187113.8|186983.8|187113.8|186983.8|187113.8|186983.8|1
1735885440000|2025-01-03 06:24:00|187120.6|186990.6|187120.6|186990.6|187120.6|186990.6|187120.6|186990.6|1
1735885460000|2025-01-03 06:24:20|187120|186990|187120|186990|187120|186990|187120|186990|1
1735885470000|2025-01-03 06:24:30|187112.8|186982.8|187112.8|186982.8|187112.8|186982.8|187112.8|186982.8|1
1735885480000|2025-01-03 06:24:40|187123.8|186993.8|187117.1|186987.1|187123.8|186993.8|187117.1|186987.1|2
1735885490000|2025-01-03 06:24:50|187120.4|186990.4|187120.6|186990.6|187120.6|186990.6|187120.4|186990.4|2
1735885500000|2025-01-03 06:25:00|187112.5|186982.5|187116.8|186986.8|187116.9|186986.9|187112.5|186982.5|4
1735885510000|2025-01-03 06:25:10|187118|186988|187118|186988|187118|186988|187118|186988|1
1735885520000|2025-01-03 06:25:20|187118.9|186988.9|187118.2|186988.2|187118.9|186988.9|187118.2|186988.2|2
1735885530000|2025-01-03 06:25:30|187111.4|186981.4|187111.4|186981.4|187111.4|186981.4|187111.4|186981.4|1
1735885540000|2025-01-03 06:25:40|187122.8|186992.8|187122.8|186992.8|187122.8|186992.8|187122.8|186992.8|1
1735885570000|2025-01-03 06:26:10|187111.4|186981.4|187111.4|186981.4|187111.4|186981.4|187111.4|186981.4|1
1735885580000|2025-01-03 06:26:20|187110.7|186980.7|187114.1|186984.1|187115.6|186985.6|187110.7|186980.7|5
1735885590000|2025-01-03 06:26:30|187114.3|186984.3|187124.6|186994.6|187124.6|186994.6|187114.3|186984.3|2
1735885600000|2025-01-03 06:26:40|187122.6|186992.6|187122.6|186992.6|187122.6|186992.6|187122.6|186992.6|1
1735885620000|2025-01-03 06:27:00|187124.1|186994.1|187125.7|186995.7|187125.9|186995.9|187124.1|186994.1|7
1735885630000|2025-01-03 06:27:10|187116|186986|187116|186986|187116|186986|187116|186986|1
1735885640000|2025-01-03 06:27:20|187115|186985|187113.2|186983.2|187115|186985|187113.2|186983.2|3
1735885650000|2025-01-03 06:27:30|187123.7|186993.7|187124.4|186994.4|187124.4|186994.4|187123.7|186993.7|2
1735885670000|2025-01-03 06:27:50|187123.8|186993.8|187120.9|186990.9|187123.8|186993.8|187103.8|186973.8|8
1735885680000|2025-01-03 06:28:00|187120.8|186990.8|187121.3|186991.3|187121.3|186991.3|187120.7|186990.7|5
1735885690000|2025-01-03 06:28:10|187121.6|186991.6|187121.1|186991.1|187122|186992|187121.1|186991.1|3
1735885700000|2025-01-03 06:28:20|187110.8|186980.8|187110.8|186980.8|187110.8|186980.8|187110.8|186980.8|1
1735885730000|2025-01-03 06:28:50|187121.8|186991.8|187121.8|186991.8|187121.8|186991.8|187121.8|186991.8|1
1735885740000|2025-01-03 06:29:00|187122.1|186992.1|187122.1|186992.1|187122.1|186992.1|187122.1|186992.1|1
1735885760000|2025-01-03 06:29:20|187111.3|186981.3|187111.3|186981.3|187111.3|186981.3|187111.3|186981.3|1
1735885780000|2025-01-03 06:29:40|187112.5|186982.5|187122.5|186992.5|187122.5|186992.5|187112.5|186982.5|2
1735885790000|2025-01-03 06:29:50|187131.8|187001.8|187126.3|186996.3|187131.8|187001.8|187123.4|186993.4|9
1735885800000|2025-01-03 06:30:00|187127|186997|187129.9|186999.9|187129.9|186999.9|187126.6|186996.6|4
1735885810000|2025-01-03 06:30:10|187130.6|187000.6|187129.2|186999.2|187130.6|187000.6|187129.2|186999.2|5
1735885820000|2025-01-03 06:30:20|187121.2|186991.2|187122.5|186992.5|187122.5|186992.5|187121.2|186991.2|3
1735885830000|2025-01-03 06:30:30|187121.8|186991.8|187121.8|186991.8|187121.8|186991.8|187121.8|186991.8|1
1735885840000|2025-01-03 06:30:40|187120.6|186990.6|187129.4|186999.4|187129.4|186999.4|187120.6|186990.6|4
1735885850000|2025-01-03 06:30:50|187129|186999|187129|186999|187129|186999|187129|186999|1
1735885860000|2025-01-03 06:31:00|187129.7|186999.7|187129.7|186999.7|187129.7|186999.7|187129.7|186999.7|1
1735885870000|2025-01-03 06:31:10|187122|186992|187122|186992|187122|186992|187122|186992|1
1735885900000|2025-01-03 06:31:40|187130.2|187000.2|187130.2|187000.2|187130.2|187000.2|187130.2|187000.2|1
1735885920000|2025-01-03 06:32:00|187134.8|187004.8|187132.6|187002.6|187134.8|187004.8|187132.6|187002.6|2
1735885930000|2025-01-03 06:32:10|187132|187002|187131.6|187001.6|187132|187002|187131.6|187001.6|2
1735885950000|2025-01-03 06:32:30|187131|187001|187122.7|186992.7|187131|187001|187122.7|186992.7|2
1735885970000|2025-01-03 06:32:50|187122.6|186992.6|187125.6|186995.6|187126.6|186996.6|187120.9|186990.9|10
1735885980000|2025-01-03 06:33:00|187125.2|186995.2|187125.2|186995.2|187125.2|186995.2|187125.2|186995.2|1
1735885990000|2025-01-03 06:33:10|187126|186996|187126.8|186996.8|187126.8|186996.8|187126|186996|2
1735886010000|2025-01-03 06:33:30|187118.4|186988.4|187118.4|186988.4|187118.4|186988.4|187118.4|186988.4|1
1735886020000|2025-01-03 06:33:40|187116.1|186986.1|187116.1|186986.1|187116.1|186986.1|187116.1|186986.1|1
1735886030000|2025-01-03 06:33:50|187116|186986|187128|186998|187128.7|186998.7|187116|186986|5
1735886040000|2025-01-03 06:34:00|187128.9|186998.9|187128.9|186998.9|187128.9|186998.9|187128.9|186998.9|1
1735886060000|2025-01-03 06:34:20|187128.4|186998.4|187127.1|186997.1|187128.4|186998.4|187121.9|186991.9|4
1735886080000|2025-01-03 06:34:40|187127.9|186997.9|187127.9|186997.9|187127.9|186997.9|187127.9|186997.9|1
1735886100000|2025-01-03 06:35:00|187118|186988|187118|186988|187118|186988|187118|186988|1
1735886120000|2025-01-03 06:35:20|187127.2|186997.2|187186.2|187056.2|187210.2|187080.2|187127.2|186997.2|24
1735886130000|2025-01-03 06:35:30|187202.5|187072.5|187199|187069|187202.8|187072.8|187185.3|187055.3|21
1735886140000|2025-01-03 06:35:40|187197.6|187067.6|187197.6|187067.6|187206.3|187076.3|187197.6|187067.6|11
1735886150000|2025-01-03 06:35:50|187200.4|187070.4|187199.8|187069.8|187203|187073|187199.6|187069.6|7
1735886160000|2025-01-03 06:36:00|187211|187081|187201.1|187071.1|187211|187081|187199.9|187069.9|15
1735886170000|2025-01-03 06:36:10|187200.5|187070.5|187200.2|187070.2|187201.4|187071.4|187198.1|187068.1|13
1735886180000|2025-01-03 06:36:20|187198.5|187068.5|187187.1|187057.1|187198.6|187068.6|187187.1|187057.1|9
1735886190000|2025-01-03 06:36:30|187186.1|187056.1|187159.7|187029.7|187186.1|187056.1|187158|187028|9
1735886200000|2025-01-03 06:36:40|187160.3|187030.3|187154|187024|187160.3|187030.3|187148.5|187018.5|13
1735886210000|2025-01-03 06:36:50|187154.7|187024.7|187156.4|187026.4|187158.8|187028.8|187144.1|187014.1|12
1735886220000|2025-01-03 06:37:00|187155.1|187025.1|187157.6|187027.6|187157.7|187027.7|187150.3|187020.3|13
1735886230000|2025-01-03 06:37:10|187138|187008|187143.9|187013.9|187152.4|187022.4|187137|187007|10
1735886240000|2025-01-03 06:37:20|187145|187015|187143.6|187013.6|187145|187015|187143.6|187013.6|3
1735886250000|2025-01-03 06:37:30|187144.2|187014.2|187149.4|187019.4|187154.4|187024.4|187143.3|187013.3|14
1735886260000|2025-01-03 06:37:40|187148.4|187018.4|187146.6|187016.6|187148.4|187018.4|187146.6|187016.6|4
1735886270000|2025-01-03 06:37:50|187147.2|187017.2|187142.5|187012.5|187147.2|187017.2|187135.7|187005.7|6
1735886280000|2025-01-03 06:38:00|187138.9|187008.9|187133.9|187003.9|187142.1|187012.1|187127.2|186997.2|11
1735886290000|2025-01-03 06:38:10|187133|187003|187136.4|187006.4|187138.1|187008.1|187133|187003|4
1735886300000|2025-01-03 06:38:20|187137.2|187007.2|187137.2|187007.2|187137.2|187007.2|187137.2|187007.2|1
1735886310000|2025-01-03 06:38:30|187132|187002|187129.4|186999.4|187132.9|187002.9|187129.4|186999.4|8
1735886330000|2025-01-03 06:38:50|187141.1|187011.1|187141.1|187011.1|187141.1|187011.1|187141.1|187011.1|1
1735886340000|2025-01-03 06:39:00|187136.8|187006.8|187137.7|187007.7|187137.7|187007.7|187135.3|187005.3|7
1735886350000|2025-01-03 06:39:10|187136.6|187006.6|187136.8|187006.8|187136.8|187006.8|187136.6|187006.6|2
1735886360000|2025-01-03 06:39:20|187135.5|187005.5|187135.3|187005.3|187135.5|187005.5|187134.4|187004.4|6
1735886370000|2025-01-03 06:39:30|187127.3|186997.3|187137.6|187007.6|187145.9|187015.9|187126.2|186996.2|7
1735886380000|2025-01-03 06:39:40|187141|187011|187139.9|187009.9|187141|187011|187139.8|187009.8|3
1735886390000|2025-01-03 06:39:50|187143.8|187013.8|187144.8|187014.8|187147.1|187017.1|187143.8|187013.8|4
1735886400000|2025-01-03 06:40:00|187144.6|187014.6|187170.1|186969.1|187195.5|187016|187133.5|186959.7|8
1735886410000|2025-01-03 06:40:10|187133.2|187003.2|187133.2|187003.2|187133.2|187003.2|187133.2|187003.2|1
1735886420000|2025-01-03 06:40:20|187144.8|187014.8|187144.8|187014.8|187144.8|187014.8|187144.8|187014.8|1
1735886450000|2025-01-03 06:40:50|187133.3|187003.3|187133.3|187003.3|187133.3|187003.3|187133.3|187003.3|1
1735886460000|2025-01-03 06:41:00|187140.2|187010.2|187144.6|187014.6|187144.9|187014.9|187140.2|187010.2|5
1735886470000|2025-01-03 06:41:10|187145.2|187015.2|187146|187016|187146|187016|187145.2|187015.2|2
1735886480000|2025-01-03 06:41:20|187146.5|187016.5|187148.8|187018.8|187148.8|187018.8|187146.5|187016.5|3
1735886490000|2025-01-03 06:41:30|187148.4|187018.4|187140.4|187010.4|187149|187019|187140.4|187010.4|4
1735886500000|2025-01-03 06:41:40|187140.7|187010.7|187140.7|187010.7|187140.7|187010.7|187140.7|187010.7|1
1735886510000|2025-01-03 06:41:50|187141.8|187011.8|187151|187021|187151|187021|187141.8|187011.8|3
1735886520000|2025-01-03 06:42:00|187151.4|187021.4|187151.3|187021.3|187151.5|187021.5|187151.3|187021.3|3
1735886540000|2025-01-03 06:42:20|187152|187022|187141.3|187011.3|187152|187022|187141.3|187011.3|4
1735886550000|2025-01-03 06:42:30|187141.8|187011.8|187142.5|187012.5|187194.8|187023.9|187141.8|186964.5|14
1735886560000|2025-01-03 06:42:40|187142.3|187012.3|187140.3|187010.3|187142.3|187012.3|187140.3|187010.3|3
1735886570000|2025-01-03 06:42:50|187150.1|187020.1|187149.9|187019.9|187150.3|187020.3|187149.9|187019.9|4
1735886580000|2025-01-03 06:43:00|187149.7|187019.7|187141.9|187011.9|187150.5|187020.5|187136|187006|10
1735886590000|2025-01-03 06:43:10|187141.2|187011.2|187142.1|187012.1|187142.1|187012.1|187141.2|187011.2|4
1735886600000|2025-01-03 06:43:20|187141.4|187011.4|187139|187009|187143.2|187013.2|187133.3|187003.3|11
1735886610000|2025-01-03 06:43:30|187139.7|187009.7|187144.9|187014.9|187144.9|187014.9|187138.8|187008.8|8
1735886640000|2025-01-03 06:44:00|187135.9|187005.9|187136.3|187006.3|187136.3|187006.3|187135.9|187005.9|2
1735886650000|2025-01-03 06:44:10|187136.9|187006.9|187136.9|187006.9|187136.9|187006.9|187136.9|187006.9|1
1735886660000|2025-01-03 06:44:20|187147.8|187017.8|187147.8|187017.8|187147.8|187017.8|187147.8|187017.8|1
1735886670000|2025-01-03 06:44:30|187146.5|187016.5|187147.5|187017.5|187147.5|187017.5|187146.5|187016.5|4
1735886690000|2025-01-03 06:44:50|187147.7|187017.7|187136.8|187006.8|187147.7|187017.7|187136.8|187006.8|2
1735886710000|2025-01-03 06:45:10|187146.3|187016.3|187146.3|187016.3|187146.3|187016.3|187146.3|187016.3|1
1735886720000|2025-01-03 06:45:20|187146.2|187016.2|187146.2|187016.2|187146.2|187016.2|187146.2|187016.2|1
1735886730000|2025-01-03 06:45:30|187146.9|187016.9|187147.6|187017.6|187147.6|187017.6|187146.9|187016.9|2
1735886740000|2025-01-03 06:45:40|187146.7|187016.7|187138.5|187008.5|187147.3|187017.3|187138.5|187008.5|3
1735886760000|2025-01-03 06:46:00|187139.4|187009.4|187139|187009|187139.4|187009.4|187138.2|187008.2|3
1735886770000|2025-01-03 06:46:10|187138.1|187008.1|187149.3|187019.3|187149.3|187019.3|187138.1|187008.1|6
1735886780000|2025-01-03 06:46:20|187149.4|187019.4|187149.4|187019.4|187149.4|187019.4|187148.7|187018.7|3
1735886790000|2025-01-03 06:46:30|187148.7|187018.7|187149.3|187019.3|187149.5|187019.5|187148.7|187018.7|7
1735886800000|2025-01-03 06:46:40|187148.8|187018.8|187139.1|187009.1|187149.4|187019.4|187139.1|187009.1|3
1735886810000|2025-01-03 06:46:50|187137.8|187007.8|187138.6|187008.6|187139.2|187009.2|187137.8|187007.8|6
1735886820000|2025-01-03 06:47:00|187093.2|186963.2|187103.5|186973.5|187103.5|186973.5|187093.2|186963.2|6
1735886830000|2025-01-03 06:47:10|187103|186973|187112.1|186982.1|187112.1|186982.1|187103|186973|3
1735886840000|2025-01-03 06:47:20|187152.6|186940.8|187153.8|186940.3|187153.8|186940.8|187152.6|186940.3|2
1735886850000|2025-01-03 06:47:30|187112.7|186982.7|187112.7|186982.7|187112.7|186982.7|187112.7|186982.7|1
1735886860000|2025-01-03 06:47:40|187153.8|186940.3|187185.8|186911.5|187185.8|186940.3|187153.8|186911.5|2
1735886870000|2025-01-03 06:47:50|187184.4|186912.1|187184.4|186912.1|187184.4|186912.1|187184.4|186912.1|1
1735886880000|2025-01-03 06:48:00|187113.3|186983.3|187113.3|186983.3|187113.3|186983.3|187113.3|186983.3|1
1735886890000|2025-01-03 06:48:10|187184.4|186912.1|187149.8|186940.1|187184.4|186940.1|187149.8|186912.1|3
1735886900000|2025-01-03 06:48:20|187110.3|186980.3|187110.3|186980.3|187110.3|186980.3|187110.3|186980.3|1
1735886920000|2025-01-03 06:48:40|187110.6|186980.6|187179.4|186914.3|187179.4|186980.6|187110.6|186914.3|3
1735886930000|2025-01-03 06:48:50|187111.9|186981.9|187185.2|186912.7|187185.2|186981.9|187111.4|186912.7|4
1735886940000|2025-01-03 06:49:00|187185.5|186910.5|187156.4|186940.2|187191.7|186940.2|187156.4|186910.5|3
1735886950000|2025-01-03 06:49:10|187157.1|186939|187156.4|186939.4|187157.1|186940.7|187153.1|186939|5
1735886960000|2025-01-03 06:49:20|187113.9|186983.9|187113.9|186983.9|187113.9|186983.9|187113.9|186983.9|1
1735886970000|2025-01-03 06:49:30|187155.9|186939.4|187190.4|186909.5|187190.4|186939.4|187155.9|186909.5|6
1735886980000|2025-01-03 06:49:40|187191.8|186908.8|187193.2|186903.9|187194.5|186910.7|187185|186903.2|6
1735886990000|2025-01-03 06:49:50|187194.5|186903.2|187193.2|186903.9|187194.5|186903.9|187193.2|186903.2|4
1735887000000|2025-01-03 06:50:00|187191.2|186903.2|187157.5|186934.5|187194.5|186934.5|187157.5|186903.2|3
1735887010000|2025-01-03 06:50:10|187156.8|186933.2|187156.3|186932.7|187158|186933.2|187155.8|186932.7|10
1735887020000|2025-01-03 06:50:20|187156.2|186934|187157.7|186935|187157.7|186935|187156.2|186934|2
1735887030000|2025-01-03 06:50:30|187195.4|186903.9|187188.8|186905.9|187195.4|186947.3|187151.4|186903.9|6
1735887040000|2025-01-03 06:50:40|187192.8|186904.6|187193.4|186903.9|187193.4|186905.9|187188.8|186903.9|8
1735887050000|2025-01-03 06:50:50|187192.1|186904.6|187153.3|186928.9|187195.9|186928.9|187153.3|186901|7
1735887060000|2025-01-03 06:51:00|187152.8|186929.8|187150.8|186930.1|187153.5|186934.9|187147.8|186928.5|14
1735887070000|2025-01-03 06:51:10|187107.3|186977.3|187107.3|186977.3|187107.3|186977.3|187107.3|186977.3|1
1735887080000|2025-01-03 06:51:20|187106.7|186976.7|187106.7|186976.7|187106.7|186976.7|187106.7|186976.7|1
1735887090000|2025-01-03 06:51:30|187145.8|186944.2|187101|186971|187145.8|186971.5|187090|186944.2|15
1735887100000|2025-01-03 06:51:40|187096.3|186966.3|187096.9|186966.9|187102.4|186972.4|187095|186965|18
1735887110000|2025-01-03 06:51:50|187097.1|186967.1|187097.1|186967.1|187097.1|186967.1|187097.1|186967.1|1
1735887120000|2025-01-03 06:52:00|187096.9|186966.9|187151.8|186924|187158|186971.5|187095.9|186919.3|15
1735887130000|2025-01-03 06:52:10|187150.9|186923.8|187081.6|186951.6|187151|186967.9|187074.5|186906.3|16
1735887140000|2025-01-03 06:52:20|187086.4|186956.4|187067.9|186937.9|187087.4|186957.4|187063|186933|29
1735887150000|2025-01-03 06:52:30|187066.3|186936.3|187107.5|186886.5|187107.5|186936.5|187066.3|186886.5|4
1735887160000|2025-01-03 06:52:40|187107.4|186887.5|187074.3|186944.3|187107.4|186944.6|187066.9|186887.5|10
1735887170000|2025-01-03 06:52:50|187075|186945|187075.7|186945.7|187076.9|186946.9|187067.3|186937.3|18
1735887180000|2025-01-03 06:53:00|187076|186946|187073.8|186943.8|187077.5|186947.5|187072.8|186942.8|11
1735887190000|2025-01-03 06:53:10|187076.5|186946.5|187076.8|186946.8|187078.7|186948.7|187076.1|186946.1|17
1735887200000|2025-01-03 06:53:20|187076.6|186946.6|187076.6|186946.6|187077|186947|187076.5|186946.5|5
1735887210000|2025-01-03 06:53:30|187076.4|186946.4|187080.2|186950.2|187080.2|186950.2|187076.4|186946.4|4
1735887220000|2025-01-03 06:53:40|187079.9|186949.9|187079.9|186949.9|187079.9|186949.9|187079.9|186949.9|1
1735887230000|2025-01-03 06:53:50|187079|186949|187080.9|186950.9|187081.4|186951.4|187079|186949|8
1735887240000|2025-01-03 06:54:00|187081|186951|187082.8|186952.8|187082.8|186952.8|187076.6|186946.6|13
1735887250000|2025-01-03 06:54:10|187082.9|186952.9|187082.4|186952.4|187083|186953|187082.2|186952.2|7
1735887260000|2025-01-03 06:54:20|187083|186953|187082.4|186952.4|187083|186953|187082.2|186952.2|13
1735887270000|2025-01-03 06:54:30|187083|186953|187070.6|186940.6|187083|186953|187061.4|186931.4|9
1735887280000|2025-01-03 06:54:40|187070.7|186940.7|187073.2|186943.2|187073.4|186943.4|187070.7|186940.7|5
1735887290000|2025-01-03 06:54:50|187074.8|186944.8|187071.1|186941.1|187074.8|186944.8|187071.1|186941.1|3
1735887300000|2025-01-03 06:55:00|187071.6|186941.6|187123.5|186883.1|187123.5|186941.6|187067.7|186881.8|14
1735887310000|2025-01-03 06:55:10|187121.5|186881.9|187125.3|186881.4|187125.4|186883.4|187121.3|186881.3|9
1735887320000|2025-01-03 06:55:20|187100.2|186970.2|187098.4|186968.4|187100.2|186970.2|187097.8|186967.8|4
1735887350000|2025-01-03 06:55:50|187101.9|186971.9|187101.9|186971.9|187101.9|186971.9|187101.9|186971.9|1
1735887360000|2025-01-03 06:56:00|187102.1|186972.1|187101.5|186971.5|187102.1|186972.1|187101.5|186971.5|2
1735887390000|2025-01-03 06:56:30|187102.1|186972.1|187097.7|186967.7|187102.1|186972.1|187097.7|186967.7|2
1735887400000|2025-01-03 06:56:40|187097.6|186967.6|187097.6|186967.6|187097.6|186967.6|187097.6|186967.6|1
1735887410000|2025-01-03 06:56:50|187097.7|186967.7|187097.7|186967.7|187097.7|186967.7|187097.7|186967.7|1
1735887420000|2025-01-03 06:57:00|187097.6|186967.6|187102.1|186972.1|187103.7|186973.7|187097.6|186967.6|4
1735887440000|2025-01-03 06:57:20|187101.9|186971.9|187101.9|186971.9|187101.9|186971.9|187101.9|186971.9|1
1735887450000|2025-01-03 06:57:30|187102.1|186972.1|187102.1|186972.1|187102.1|186972.1|187102.1|186972.1|1
1735887460000|2025-01-03 06:57:40|187105.7|186975.7|187107|186977|187107|186977|187105.7|186975.7|3
1735887470000|2025-01-03 06:57:50|187106.3|186976.3|187106.3|186976.3|187106.3|186976.3|187106|186976|3
1735887480000|2025-01-03 06:58:00|187100.2|186970.2|187099.6|186969.6|187100.2|186970.2|187099.6|186969.6|2
1735887500000|2025-01-03 06:58:20|187100.2|186970.2|187100.6|186970.6|187100.6|186970.6|187100.2|186970.2|2
1735887510000|2025-01-03 06:58:30|187100.7|186970.7|187106.4|186976.4|187107.4|186977.4|187100.7|186970.7|11
1735887520000|2025-01-03 06:58:40|187105.2|186975.2|187104.9|186974.9|187112.3|186982.3|187104.9|186974.9|8
1735887530000|2025-01-03 06:58:50|187103.9|186973.9|187102.7|186972.7|187107|186977|187102.7|186972.7|5
1735887540000|2025-01-03 06:59:00|187102.6|186972.6|187102.6|186972.6|187102.6|186972.6|187102.6|186972.6|1
1735887550000|2025-01-03 06:59:10|187102.5|186972.5|187102.4|186972.4|187102.5|186972.5|187102.3|186972.3|8
1735887560000|2025-01-03 06:59:20|187107.1|186977.1|187107.3|186977.3|187108.9|186978.9|187107.1|186977.1|7
1735887570000|2025-01-03 06:59:30|187109.1|186979.1|187108.4|186978.4|187109.1|186979.1|187107.5|186977.5|5
1735887580000|2025-01-03 06:59:40|187102.2|186972.2|187102.2|186972.2|187102.2|186972.2|187102.2|186972.2|1
1735887600000|2025-01-03 07:00:00|187102|186972|187098.9|186968.9|187110.9|186980.9|187092.7|186962.7|30
1735887610000|2025-01-03 07:00:10|187098.7|186968.7|187095.1|186965.1|187103.4|186973.4|187095.1|186965.1|20
1735887620000|2025-01-03 07:00:20|187094.9|186964.9|187091.9|186961.9|187094.9|186964.9|187089.7|186959.7|10
1735887630000|2025-01-03 07:00:30|187090.5|186960.5|187086|186956|187090.5|186960.5|187083.1|186953.1|12
1735887640000|2025-01-03 07:00:40|187083.6|186953.6|187090.2|186960.2|187102.9|186972.9|187081|186951|21
1735887650000|2025-01-03 07:00:50|187090|186960|187089.1|186959.1|187090|186960|187089.1|186959.1|3
1735887660000|2025-01-03 07:01:00|187089|186959|187088.7|186958.7|187089|186959|187088.5|186958.5|3
1735887670000|2025-01-03 07:01:10|187089.7|186959.7|187095.1|186965.1|187095.1|186965.1|187089.7|186959.7|2
1735887680000|2025-01-03 07:01:20|187094.7|186964.7|187091.6|186961.6|187094.7|186964.7|187091.6|186961.6|6
1735887690000|2025-01-03 07:01:30|187091.1|186961.1|187081.7|186951.7|187091.1|186961.1|187079.9|186949.9|15
1735887700000|2025-01-03 07:01:40|187082.9|186952.9|187083.8|186953.8|187085.8|186955.8|187068.2|186938.2|18
1735887710000|2025-01-03 07:01:50|187083.7|186953.7|187083.7|186953.7|187083.8|186953.8|187083.2|186953.2|6
1735887720000|2025-01-03 07:02:00|187083.2|186953.2|187084.6|186954.6|187085.1|186955.1|187067.2|186937.2|12
1735887730000|2025-01-03 07:02:10|187091.1|186961.1|187088.7|186958.7|187091.1|186961.1|187088.7|186958.7|2
1735887740000|2025-01-03 07:02:20|187088.5|186958.5|187086.9|186956.9|187088.5|186958.5|187086.4|186956.4|4
1735887750000|2025-01-03 07:02:30|187082.8|186952.8|187064.9|186934.9|187082.8|186952.8|187064.4|186934.4|12
1735887760000|2025-01-03 07:02:40|187064.7|186934.7|187065.7|186935.7|187067.3|186937.3|187061.7|186931.7|6
1735887770000|2025-01-03 07:02:50|187071.4|186941.4|187065|186935|187071.4|186941.4|187063.9|186933.9|10
1735887780000|2025-01-03 07:03:00|187064.5|186934.5|187065.4|186935.4|187065.8|186935.8|187061.8|186931.8|13
1735887790000|2025-01-03 07:03:10|187070.4|186940.4|186976.1|186846.1|187070.4|186940.4|186969.2|186839.2|12
1735887800000|2025-01-03 07:03:20|186974.1|186844.1|186942.9|186812.9|186974.1|186844.1|186924.3|186794.3|17
1735887810000|2025-01-03 07:03:30|186942.7|186812.7|186942.5|186812.5|186945|186815|186935.8|186805.8|24
1735887820000|2025-01-03 07:03:40|186939.2|186809.2|186920.9|186830.9|186940.2|186830.9|186918.3|186803.4|18
1735887830000|2025-01-03 07:03:50|186921.1|186831.1|186910.9|186820.9|186926.2|186836.2|186898.6|186808.6|21
1735887840000|2025-01-03 07:04:00|186911.3|186821.3|186912.2|186822.2|186932.7|186842.7|186911.2|186821.2|10
1735887850000|2025-01-03 07:04:10|186911|186821|186909.4|186819.4|186911|186821|186909.4|186819.4|5
1735887860000|2025-01-03 07:04:20|186907.3|186817.3|186897.7|186807.7|186908.9|186818.9|186895.7|186805.7|10
1735887870000|2025-01-03 07:04:30|186900.7|186810.7|186897.8|186807.8|186905.2|186815.2|186891.6|186801.6|22
1735887880000|2025-01-03 07:04:40|186899.3|186809.3|186980|186890|186985.1|186895.1|186899.3|186809.3|15
1735887890000|2025-01-03 07:04:50|186979.8|186889.8|186986.2|186896.2|186986.2|186896.2|186979.8|186889.8|11
1735887900000|2025-01-03 07:05:00|186992.7|186902.7|186993.2|186903.2|186993.2|186903.2|186990.4|186900.4|7
1735887910000|2025-01-03 07:05:10|186991.1|186901.1|186992|186862|186992|186901.1|186989.4|186862|4
1735887920000|2025-01-03 07:05:20|187024.5|186894.5|186991.5|186901.5|187026.9|186901.5|186991.5|186894.5|3
1735887930000|2025-01-03 07:05:30|186992.4|186902.4|186996|186906|186996|186906|186992.4|186902.4|5
1735887940000|2025-01-03 07:05:40|187057.4|186967.4|187076.2|186986.2|187078.3|186988.3|187057.4|186967.4|16
1735887950000|2025-01-03 07:05:50|187075.3|186985.3|187075.3|186985.3|187075.3|186985.3|187075.3|186985.3|1
1735887960000|2025-01-03 07:06:00|187077.3|186987.3|187079.5|186989.5|187086.1|186996.1|187077.3|186987.3|11
1735887970000|2025-01-03 07:06:10|187078.7|186988.7|187081.1|186991.1|187085.8|186995.8|187078.3|186988.3|7
1735887980000|2025-01-03 07:06:20|187083|186993|187098.1|187008.1|187098.9|187008.9|187083|186993|10
1735887990000|2025-01-03 07:06:30|187097.9|187007.9|187098.6|187008.6|187101.2|187011.2|187097.9|187007.9|7
1735888000000|2025-01-03 07:06:40|187089.1|186999.1|187096.3|187006.3|187096.3|187006.3|187089.1|186999.1|7
1735888010000|2025-01-03 07:06:50|187096.1|187006.1|187102.6|187012.6|187102.6|187012.6|187096.1|187006.1|7
1735888020000|2025-01-03 07:07:00|187103.2|187013.2|187147.1|187017.1|187147.1|187017.1|187103.2|187010.9|5
1735888030000|2025-01-03 07:07:10|187127.1|187037.1|187127.6|187037.6|187129.8|187039.8|187127.1|187037.1|4
1735888040000|2025-01-03 07:07:20|187127.7|187037.7|187127.5|187037.5|187127.7|187037.7|187127.1|187037.1|3
1735888050000|2025-01-03 07:07:30|187127.7|187037.7|187123.6|187033.6|187127.7|187037.7|187122.2|187032.2|5
1735888060000|2025-01-03 07:07:40|187124|187034|187128.4|187038.4|187128.4|187038.4|187124|187034|6
1735888070000|2025-01-03 07:07:50|187128.8|187038.8|187128.8|187038.8|187128.8|187038.8|187128.8|187038.8|1
1735888090000|2025-01-03 07:08:10|187130.1|187040.1|187124.8|187034.8|187130.1|187040.1|187124.8|187034.8|3
1735888100000|2025-01-03 07:08:20|187127.5|187037.5|187127.9|187037.9|187127.9|187037.9|187127.5|187037.5|2
1735888110000|2025-01-03 07:08:30|187128.3|187038.3|187127.9|187037.9|187128.3|187038.3|187127.9|187037.9|2
1735888120000|2025-01-03 07:08:40|187126|187036|187125.8|187035.8|187127.6|187037.6|187125.6|187035.6|4
1735888130000|2025-01-03 07:08:50|187120.8|187030.8|187125.7|187035.7|187125.7|187035.7|187120.8|187030.8|4
1735888140000|2025-01-03 07:09:00|187126|187036|187119.2|187029.2|187126|187036|187119.2|187029.2|7
1735888150000|2025-01-03 07:09:10|187119.4|187029.4|187107.9|187017.9|187119.4|187029.4|187107.9|187017.9|11
1735888160000|2025-01-03 07:09:20|187108.1|187018.1|187108.5|187018.5|187109.7|187019.7|187108.1|187018.1|5
1735888170000|2025-01-03 07:09:30|187106.9|187016.9|187103.8|187013.8|187106.9|187016.9|187103.8|187013.8|5
1735888180000|2025-01-03 07:09:40|187103.3|187013.3|187103.7|187013.7|187106.2|187016.2|187103.3|187013.3|5
1735888190000|2025-01-03 07:09:50|187105.4|187015.4|187110.3|187020.3|187120.3|187030.3|187105.4|187015.4|13
1735888200000|2025-01-03 07:10:00|187110.5|187020.5|187110.5|187020.5|187114|187024|187110.3|187020.3|9
1735888210000|2025-01-03 07:10:10|187111.5|187021.5|187108.1|187018.1|187111.5|187021.5|187108.1|187018.1|4
1735888220000|2025-01-03 07:10:20|187107.9|187017.9|187108.1|187018.1|187108.1|187018.1|187107.9|187017.9|4
1735888230000|2025-01-03 07:10:30|187111.5|187021.5|187108.5|187018.5|187111.5|187021.5|187108.5|187018.5|2
1735888240000|2025-01-03 07:10:40|187108.3|187018.3|187108.5|187018.5|187108.5|187018.5|187108.3|187018.3|2
1735888250000|2025-01-03 07:10:50|187108.1|187018.1|187108.1|187018.1|187108.1|187018.1|187108.1|187018.1|1
1735888260000|2025-01-03 07:11:00|187107.9|187017.9|187103.8|187013.8|187109.5|187019.5|187103.8|187013.8|4
1735888270000|2025-01-03 07:11:10|187104.3|187014.3|187106.4|187016.4|187106.4|187016.4|187104.3|187014.3|2
1735888280000|2025-01-03 07:11:20|187108.9|187018.9|187121.1|187031.1|187121.1|187031.1|187106.7|187016.7|5
1735888290000|2025-01-03 07:11:30|187122|187032|187127.1|187037.1|187127.1|187037.1|187122|187032|3
1735888300000|2025-01-03 07:11:40|187125|187035|187121|187031|187125|187035|187120.6|187030.6|4
1735888310000|2025-01-03 07:11:50|187122.8|187032.8|187107.4|187017.4|187122.8|187032.8|187107.4|187017.4|4
1735888320000|2025-01-03 07:12:00|187105.4|187015.4|187127.4|187037.4|187127.4|187037.4|187105.4|187015.4|7
1735888330000|2025-01-03 07:12:10|187129.2|187039.2|187129.1|187039.1|187129.4|187039.4|187129|187039|4
1735888340000|2025-01-03 07:12:20|187125.7|187035.7|187126.1|187036.1|187126.1|187036.1|187125.7|187035.7|2
1735888350000|2025-01-03 07:12:30|187125.9|187035.9|187125.5|187035.5|187125.9|187035.9|187125.5|187035.5|2
1735888370000|2025-01-03 07:12:50|187126|187036|187126|187036|187126|187036|187126|187036|1
1735888380000|2025-01-03 07:13:00|187130.3|187040.3|187133.2|187043.2|187133.2|187043.2|187130.3|187040.3|5
1735888400000|2025-01-03 07:13:20|187134.2|187044.2|187134.4|187044.4|187134.6|187044.6|187134.2|187044.2|3
1735888410000|2025-01-03 07:13:30|187134.2|187044.2|187128.9|187038.9|187134.2|187044.2|187126.5|187036.5|11
1735888420000|2025-01-03 07:13:40|187128.5|187038.5|187117.6|187027.6|187128.5|187038.5|187113.1|187023.1|10
1735888430000|2025-01-03 07:13:50|187115.6|187025.6|187118.1|187028.1|187118.1|187028.1|187115.6|187025.6|3
1735888440000|2025-01-03 07:14:00|187117.7|187027.7|187117.1|187027.1|187117.7|187027.7|187117.1|187027.1|2
1735888450000|2025-01-03 07:14:10|187116.9|187026.9|187116.9|187026.9|187116.9|187026.9|187116.9|187026.9|1
1735888460000|2025-01-03 07:14:20|187114.7|187024.7|187109.3|187019.3|187114.7|187024.7|187106.4|187016.4|6
1735888470000|2025-01-03 07:14:30|187109.1|187019.1|187109.1|187019.1|187109.1|187019.1|187109.1|187019.1|1
1735888480000|2025-01-03 07:14:40|187109.3|187019.3|187111.6|187021.6|187111.6|187021.6|187108.8|187018.8|5
1735888490000|2025-01-03 07:14:50|187109.2|187019.2|187108.2|187018.2|187109.2|187019.2|187108.2|187018.2|2
1735888500000|2025-01-03 07:15:00|187105.9|187015.9|187092.6|187002.6|187105.9|187015.9|187085.7|186995.7|11
1735888510000|2025-01-03 07:15:10|187093.6|187003.6|187093.4|187003.4|187094.2|187004.2|187093.4|187003.4|3
1735888520000|2025-01-03 07:15:20|187094.2|187004.2|187094.6|187004.6|187094.8|187004.8|187094.2|187004.2|4
1735888530000|2025-01-03 07:15:30|187094.4|187004.4|187092.2|187002.2|187095|187005|187092.2|187002.2|6
1735888540000|2025-01-03 07:15:40|187091.3|187001.3|186991.8|186861.8|187102.3|187001.3|186991.1|186861.1|19
1735888550000|2025-01-03 07:15:50|186991.9|186861.9|187064.3|186934.3|187064.3|186934.3|186991.8|186861.8|17
1735888560000|2025-01-03 07:16:00|187064.6|186934.6|187070.7|186940.7|187082.9|186952.9|187041.5|186911.5|12
1735888570000|2025-01-03 07:16:10|187072.5|186942.5|187126.9|186996.9|187126.9|186996.9|187072.5|186942.5|9
1735888580000|2025-01-03 07:16:20|187128|186998|187127.4|186997.4|187130.8|187000.8|187116.1|186986.1|13
1735888590000|2025-01-03 07:16:30|187128.3|186998.3|187134|187044|187134|187044|187128.3|186998.3|5
1735888600000|2025-01-03 07:16:40|187134.4|187044.4|187166.4|187076.4|187166.4|187076.4|187134.4|187044.4|20
1735888610000|2025-01-03 07:16:50|187166.8|187076.8|187175.8|187085.8|187206.6|187090.8|187166.8|187058.6|23
1735888620000|2025-01-03 07:17:00|187176|187086|187219.6|187129.6|187219.8|187129.8|187174|187084|22
1735888630000|2025-01-03 07:17:10|187220|187130|187231.6|187141.6|187231.6|187141.6|187219.7|187129.7|23
1735888640000|2025-01-03 07:17:20|187232.5|187142.5|187262.1|187172.1|187264.9|187174.9|187228.2|187138.2|31
1735888650000|2025-01-03 07:17:30|187263.3|187173.3|187208.9|187118.9|187263.3|187173.3|187198.2|187108.2|35
1735888660000|2025-01-03 07:17:40|187209.2|187119.2|187196.7|187106.7|187209.2|187119.2|187187.7|187097.7|20
1735888670000|2025-01-03 07:17:50|187196.3|187106.3|187224|187134|187227.4|187137.4|187192.8|187102.8|28
1735888680000|2025-01-03 07:18:00|187226.4|187136.4|187217.2|187127.2|187226.8|187136.8|187206.2|187116.2|17
1735888690000|2025-01-03 07:18:10|187212.2|187122.2|187310.1|187180.1|187310.1|187180.1|187210.4|187120.4|17
1735888700000|2025-01-03 07:18:20|187310.3|187180.3|187302|187172|187310.5|187180.5|187301.6|187171.6|10
1735888710000|2025-01-03 07:18:30|187302.2|187172.2|187342.5|187212.5|187350.4|187220.4|187301.3|187171.3|12
1735888720000|2025-01-03 07:18:40|187374|187244|187400.5|187270.5|187400.5|187270.5|187374|187244|12
1735888730000|2025-01-03 07:18:50|187398.5|187268.5|187388.3|187258.3|187398.5|187268.5|187384.9|187254.9|12
1735888740000|2025-01-03 07:19:00|187388.2|187258.2|187389.7|187259.7|187406.4|187276.4|187388.2|187258.2|13
1735888750000|2025-01-03 07:19:10|187385.3|187255.3|187389.2|187259.2|187389.8|187259.8|187385.1|187255.1|6
1735888760000|2025-01-03 07:19:20|187392.8|187262.8|187393|187263|187393|187263|187389.2|187259.2|3
1735888770000|2025-01-03 07:19:30|187392.7|187262.7|187391.6|187261.6|187412.3|187282.3|187391.6|187261.6|17
1735888780000|2025-01-03 07:19:40|187391.1|187261.1|187391.2|187261.2|187391.2|187261.2|187391.1|187261.1|2
1735888790000|2025-01-03 07:19:50|187387.2|187257.2|187391.3|187261.3|187392.3|187262.3|187379|187249|18
1735888800000|2025-01-03 07:20:00|187390.7|187260.7|187414.6|187284.6|187415.2|187285.2|187390.7|187260.7|14
1735888810000|2025-01-03 07:20:10|187410.4|187280.4|187408|187278|187410.4|187280.4|187401.3|187271.3|18
1735888820000|2025-01-03 07:20:20|187407|187277|187440.7|187310.7|187440.7|187310.7|187407|187277|24
1735888830000|2025-01-03 07:20:30|187434.4|187304.4|187470.9|187340.9|187472.5|187342.5|187433.3|187303.3|17
1735888840000|2025-01-03 07:20:40|187471.6|187341.6|187467.6|187337.6|187471.6|187341.6|187466|187336|4
1735888850000|2025-01-03 07:20:50|187469|187339|187477.4|187347.4|187477.4|187347.4|187469|187339|13
1735888860000|2025-01-03 07:21:00|187478.6|187348.6|187484.1|187354.1|187484.6|187354.6|187478.6|187348.6|12
1735888870000|2025-01-03 07:21:10|187488.4|187358.4|187488.8|187358.8|187490.3|187360.3|187488.3|187358.3|11
1735888880000|2025-01-03 07:21:20|187490.3|187360.3|187488.8|187358.8|187490.3|187360.3|187487|187357|4
1735888890000|2025-01-03 07:21:30|187488.2|187358.2|187566|187436|187599.3|187469.3|187488.2|187358.2|24
1735888900000|2025-01-03 07:21:40|187567.6|187437.6|187563.7|187433.7|187619.7|187457.5|187558.8|187419.6|26
1735888910000|2025-01-03 07:21:50|187564|187434|187564.6|187434.6|187566.8|187436.8|187563.6|187433.6|22
1735888920000|2025-01-03 07:22:00|187563.9|187433.9|187573.1|187443.1|187573.1|187443.1|187511.7|187351.9|30
1735888930000|2025-01-03 07:22:10|187582.1|187452.1|187533|187313|187583.6|187453.6|187486.6|187305.6|24
1735888940000|2025-01-03 07:22:20|187538.3|187308|187550|187330.6|187550.7|187382.2|187501.5|187302.5|28
1735888950000|2025-01-03 07:22:30|187501.7|187371.7|187521.5|187391.5|187570.6|187391.5|187499.9|187338.3|31
1735888960000|2025-01-03 07:22:40|187520|187390|187556.6|187426.6|187556.6|187426.6|187520|187390|24
1735888970000|2025-01-03 07:22:50|187556.3|187426.3|187512.2|187382.2|187556.3|187426.3|187505.8|187375.8|17
1735888980000|2025-01-03 07:23:00|187513.8|187383.8|187577.5|187320.6|187577.5|187397.8|187512.3|187320.4|22
1735888990000|2025-01-03 07:23:10|187578|187320.1|187572|187336.7|187581.6|187349.1|187548.8|187318.2|29
1735889000000|2025-01-03 07:23:20|187578.8|187330|187553.6|187332.1|187581.4|187349|187552.9|187322.5|27
1735889010000|2025-01-03 07:23:30|187552.2|187327.2|187605|187331.7|187605|187347.4|187534.3|187286.6|26
1735889020000|2025-01-03 07:23:40|187604.4|187329.2|187599|187376.8|187617.4|187377.2|187597|187329.2|23
1735889030000|2025-01-03 07:23:50|187617|187360|187606.5|187374.9|187620|187375.1|187606.5|187357|9
1735889040000|2025-01-03 07:24:00|187608.3|187373.9|187552.3|187422.3|187611.2|187429.5|187537.7|187373.7|18
1735889050000|2025-01-03 07:24:10|187551.2|187421.2|187543.8|187413.8|187555.8|187425.8|187542.2|187412.2|24
1735889060000|2025-01-03 07:24:20|187544.1|187414.1|187527|187397|187544.1|187414.1|187522.7|187392.7|17
1735889070000|2025-01-03 07:24:30|187501.1|187371.1|187479.9|187349.9|187501.1|187371.1|187472.1|187342.1|12
1735889080000|2025-01-03 07:24:40|187478.9|187348.9|187467.8|187337.8|187479.1|187349.1|187467.8|187337.8|11
1735889090000|2025-01-03 07:24:50|187468.1|187338.1|187475.6|187345.6|187482.7|187352.7|187467.6|187337.6|17
1735889100000|2025-01-03 07:25:00|187475.3|187345.3|187475.1|187345.1|187476.1|187346.1|187475.1|187345.1|7
1735889110000|2025-01-03 07:25:10|187475.3|187345.3|187460.7|187330.7|187475.8|187345.8|187460.7|187330.7|18
1735889120000|2025-01-03 07:25:20|187461.1|187331.1|187470.7|187340.7|187471.3|187341.3|187457.6|187327.6|16
1735889130000|2025-01-03 07:25:30|187465.6|187335.6|187460.5|187330.5|187465.6|187335.6|187460.1|187330.1|13
1735889140000|2025-01-03 07:25:40|187460.9|187330.9|187472.3|187342.3|187474.8|187344.8|187460.9|187330.9|22
1735889150000|2025-01-03 07:25:50|187471.3|187341.3|187460.8|187330.8|187471.3|187341.3|187460.8|187330.8|21
1735889160000|2025-01-03 07:26:00|187460.4|187330.4|187455|187325|187463.4|187333.4|187453.7|187323.7|20
1735889170000|2025-01-03 07:26:10|187454.4|187324.4|187461.9|187331.9|187470.8|187340.8|187454.4|187324.4|11
1735889180000|2025-01-03 07:26:20|187462.3|187332.3|187473.6|187343.6|187474.4|187344.4|187462.3|187332.3|12
1735889190000|2025-01-03 07:26:30|187473.4|187343.4|187460.5|187330.5|187474.2|187344.2|187460.5|187330.5|11
1735889200000|2025-01-03 07:26:40|187460.1|187330.1|187463.3|187333.3|187466|187336|187458.2|187328.2|24
1735889210000|2025-01-03 07:26:50|187459|187329|187470.6|187340.6|187472.7|187342.7|187459|187329|19
1735889220000|2025-01-03 07:27:00|187470.2|187340.2|187475.6|187345.6|187475.6|187345.6|187468.8|187338.8|14
1735889230000|2025-01-03 07:27:10|187475|187345|187475|187345|187475|187345|187470.9|187340.9|10
1735889240000|2025-01-03 07:27:20|187475.2|187345.2|187472.5|187342.5|187475.2|187345.2|187466.7|187336.7|14
1735889250000|2025-01-03 07:27:30|187470.4|187340.4|187459.9|187329.9|187480.3|187350.3|187459.9|187329.9|10
1735889260000|2025-01-03 07:27:40|187456.5|187326.5|187463.3|187333.3|187463.3|187333.3|187455.5|187325.5|12
1735889270000|2025-01-03 07:27:50|187463.7|187333.7|187460.5|187330.5|187464.3|187334.3|187460.4|187330.4|9
1735889280000|2025-01-03 07:28:00|187456.7|187326.7|187468.3|187338.3|187485.6|187355.6|187455.7|187325.7|22
1735889290000|2025-01-03 07:28:10|187467.8|187337.8|187451.4|187321.4|187467.8|187337.8|187450.4|187320.4|21
1735889300000|2025-01-03 07:28:20|187451.1|187321.1|187465.9|187335.9|187487.1|187357.1|187449.8|187319.8|23
1735889310000|2025-01-03 07:28:30|187465.1|187335.1|187468.5|187338.5|187468.5|187338.5|187465.1|187335.1|10
1735889320000|2025-01-03 07:28:40|187471.9|187341.9|187488.6|187358.6|187488.6|187358.6|187471.9|187341.9|8
1735889330000|2025-01-03 07:28:50|187489|187359|187486.1|187356.1|187489|187359|187484.3|187354.3|5
1735889340000|2025-01-03 07:29:00|187490|187360|187479.6|187349.6|187493|187363|187478.6|187348.6|11
1735889350000|2025-01-03 07:29:10|187480.3|187350.3|187477.2|187347.2|187496.7|187366.7|187477|187347|23
1735889360000|2025-01-03 07:29:20|187474.5|187344.5|187487.1|187357.1|187493.5|187363.5|187454.1|187324.1|11
1735889370000|2025-01-03 07:29:30|187486.9|187356.9|187483.4|187353.4|187486.9|187356.9|187482.8|187352.8|4
1735889380000|2025-01-03 07:29:40|187486|187356|187486|187356|187486|187356|187486|187356|1
1735889390000|2025-01-03 07:29:50|187490.5|187360.5|187494.1|187364.1|187509.5|187379.5|187485.6|187355.6|7
1735889400000|2025-01-03 07:30:00|187495.3|187365.3|187496.2|187366.2|187499|187369|187492.4|187362.4|11
1735889410000|2025-01-03 07:30:10|187495.7|187365.7|187495.4|187365.4|187495.7|187365.7|187494.5|187364.5|6
1735889420000|2025-01-03 07:30:20|187496|187366|187487.9|187357.9|187497.8|187367.8|187487.9|187357.9|8
1735889430000|2025-01-03 07:30:30|187487.4|187357.4|187487|187357|187487.4|187357.4|187485.4|187355.4|5
1735889440000|2025-01-03 07:30:40|187484.7|187354.7|187487.4|187357.4|187487.4|187357.4|187484.7|187354.7|4
1735889450000|2025-01-03 07:30:50|187486.4|187356.4|187480.7|187350.7|187486.4|187356.4|187479.7|187349.7|7
1735889460000|2025-01-03 07:31:00|187479.9|187349.9|187480.7|187350.7|187480.7|187350.7|187479.7|187349.7|4
1735889470000|2025-01-03 07:31:10|187479.9|187349.9|187480.5|187350.5|187480.5|187350.5|187479.1|187349.1|8
1735889480000|2025-01-03 07:31:20|187480.3|187350.3|187481.3|187351.3|187481.3|187351.3|187476.3|187346.3|16
1735889490000|2025-01-03 07:31:30|187478.3|187348.3|187469.9|187339.9|187482.2|187352.2|187469.8|187339.8|26
1735889500000|2025-01-03 07:31:40|187470.9|187340.9|187473.3|187343.3|187477|187347|187468.2|187338.2|28
1735889510000|2025-01-03 07:31:50|187473.5|187343.5|187476.7|187346.7|187477.9|187347.9|187473.5|187343.5|25
1735889520000|2025-01-03 07:32:00|187478.3|187348.3|187472.7|187342.7|187478.3|187348.3|187464.9|187334.9|24
1735889530000|2025-01-03 07:32:10|187474.1|187344.1|187476.3|187346.3|187479.6|187349.6|187474.1|187344.1|14
1735889540000|2025-01-03 07:32:20|187476.5|187346.5|187471|187341|187477.2|187347.2|187471|187341|24
1735889550000|2025-01-03 07:32:30|187466.5|187336.5|187468.4|187338.4|187472.7|187342.7|187466.5|187336.5|7
1735889560000|2025-01-03 07:32:40|187473.3|187343.3|187476.5|187346.5|187479.5|187349.5|187469.7|187339.7|16
1735889570000|2025-01-03 07:32:50|187476.1|187346.1|187474.5|187344.5|187476.5|187346.5|187474.3|187344.3|10
1735889580000|2025-01-03 07:33:00|187475.1|187345.1|187471.6|187341.6|187475.1|187345.1|187471.6|187341.6|16
1735889590000|2025-01-03 07:33:10|187471.2|187341.2|187410.1|187280.1|187472.6|187342.6|187410.1|187280.1|15
1735889600000|2025-01-03 07:33:20|187406.8|187276.8|187398.1|187268.1|187406.8|187276.8|187391.1|187261.1|20
1735889610000|2025-01-03 07:33:30|187398.3|187268.3|187391.8|187261.8|187398.3|187268.3|187390.5|187260.5|22
1735889620000|2025-01-03 07:33:40|187392|187262|187392|187262|187393.7|187263.7|187391.2|187261.2|11
1735889630000|2025-01-03 07:33:50|187391.8|187261.8|187388.7|187258.7|187393.6|187263.6|187387.1|187257.1|12
1735889640000|2025-01-03 07:34:00|187389.3|187259.3|187396.1|187266.1|187396.1|187266.1|187389.3|187259.3|9
1735889650000|2025-01-03 07:34:10|187419.1|187289.1|187419.5|187289.5|187420.4|187290.4|187417.2|187287.2|12
1735889660000|2025-01-03 07:34:20|187417.6|187287.6|187389.8|187259.8|187424.7|187294.7|187389.8|187259.8|21
1735889670000|2025-01-03 07:34:30|187389.7|187259.7|187390.3|187260.3|187397.6|187267.6|187382.2|187252.2|10
1735889680000|2025-01-03 07:34:40|187390.4|187260.4|187374.3|187244.3|187390.4|187260.4|187373.9|187243.9|15
1735889690000|2025-01-03 07:34:50|187374.6|187244.6|187383.2|187253.2|187383.2|187253.2|187368.6|187238.6|19
1735889700000|2025-01-03 07:35:00|187379.3|187249.3|187326.3|187196.3|187381.5|187251.5|187326.3|187196.3|21
1735889710000|2025-01-03 07:35:10|187325.7|187195.7|187326.8|187196.8|187333.8|187203.8|187323.1|187193.1|21
1735889720000|2025-01-03 07:35:20|187324.2|187194.2|187323.8|187193.8|187331.7|187201.7|187319|187189|14
1735889730000|2025-01-03 07:35:30|187323.4|187193.4|187301.5|187171.5|187334.8|187204.8|187301.5|187171.5|21
1735889740000|2025-01-03 07:35:40|187301.4|187171.4|187266|187136|187301.4|187171.4|187266|187136|23
1735889750000|2025-01-03 07:35:50|187270.7|187140.7|187293|187163|187298.2|187168.2|187268.6|187138.6|20
1735889760000|2025-01-03 07:36:00|187289.6|187159.6|187296.3|187166.3|187296.3|187166.3|187285.5|187155.5|14
1735889770000|2025-01-03 07:36:10|187298.9|187168.9|187298.4|187168.4|187300.5|187170.5|187298.2|187168.2|5
1735889780000|2025-01-03 07:36:20|187295.4|187165.4|187292.5|187162.5|187297.9|187167.9|187292.5|187162.5|13
1735889790000|2025-01-03 07:36:30|187291.9|187161.9|187278.3|187148.3|187291.9|187161.9|187275.2|187145.2|17
1735889800000|2025-01-03 07:36:40|187280.7|187150.7|187267.4|187137.4|187283.1|187153.1|187267.4|187137.4|12
1735889810000|2025-01-03 07:36:50|187265.9|187135.9|187266.8|187136.8|187272.8|187142.8|187265.3|187135.3|20
1735889820000|2025-01-03 07:37:00|187266.6|187136.6|187268.4|187138.4|187276.7|187146.7|187260.2|187130.2|12
1735889830000|2025-01-03 07:37:10|187268|187138|187287.7|187157.7|187290.4|187160.4|187258.8|187128.8|14
1735889840000|2025-01-03 07:37:20|187279.3|187149.3|187281.9|187151.9|187281.9|187151.9|187279.3|187149.3|11
1735889850000|2025-01-03 07:37:30|187287.3|187157.3|187280.9|187150.9|187287.3|187157.3|187280.7|187150.7|13
1735889860000|2025-01-03 07:37:40|187281.6|187151.6|187281.4|187151.4|187281.6|187151.6|187281.4|187151.4|2
1735889870000|2025-01-03 07:37:50|187280.9|187150.9|187292.5|187162.5|187296.2|187166.2|187276.3|187146.3|15
1735889880000|2025-01-03 07:38:00|187287.5|187157.5|187297.8|187167.8|187300|187170|187287|187157|16
1735889890000|2025-01-03 07:38:10|187297.6|187167.6|187300.5|187170.5|187301.7|187171.7|187294.4|187164.4|10
1735889900000|2025-01-03 07:38:20|187300.7|187170.7|187304.2|187174.2|187307.9|187177.9|187300.7|187170.7|11
1735889910000|2025-01-03 07:38:30|187306.2|187176.2|187302.2|187172.2|187306.2|187176.2|187301.8|187171.8|12
1735889920000|2025-01-03 07:38:40|187302|187172|187282.5|187192.5|187303.8|187193.8|187282.5|187171.6|10
1735889930000|2025-01-03 07:38:50|187353.4|187263.4|187380|187250|187383|187263.4|187353.4|187240|28
1735889940000|2025-01-03 07:39:00|187381.2|187251.2|187369|187239|187381.2|187251.2|187368.1|187238.1|16
1735889950000|2025-01-03 07:39:10|187368.8|187238.8|187375|187245|187375|187245|187363.3|187233.3|19
1735889960000|2025-01-03 07:39:20|187372.9|187242.9|187389.4|187259.4|187389.4|187259.4|187372.9|187242.9|8
1735889970000|2025-01-03 07:39:30|187390.6|187260.6|187390.7|187260.7|187391.5|187261.5|187390.2|187260.2|6
1735889980000|2025-01-03 07:39:40|187393|187263|187401.3|187271.3|187404|187274|187389.4|187259.4|17
1735889990000|2025-01-03 07:39:50|187402.3|187272.3|187390.9|187300.9|187405.4|187304.9|187389.5|187272.3|7
1735890000000|2025-01-03 07:40:00|187390.5|187300.5|187383.1|187293.1|187393.2|187303.2|187383.1|187293.1|11
1735890010000|2025-01-03 07:40:10|187383.4|187293.4|187372.3|187282.3|187383.4|187293.4|187372.3|187282.3|11
1735890020000|2025-01-03 07:40:20|187372.1|187282.1|187365.2|187275.2|187372.1|187282.1|187365.2|187275.2|4
1735890030000|2025-01-03 07:40:30|187367.6|187277.6|187370.3|187280.3|187371.3|187281.3|187367.6|187277.6|4
1735890040000|2025-01-03 07:40:40|187368.1|187278.1|187368.1|187278.1|187368.1|187278.1|187368.1|187278.1|1
1735890050000|2025-01-03 07:40:50|187368.3|187278.3|187366.2|187276.2|187369.2|187279.2|187363.9|187273.9|9
1735890060000|2025-01-03 07:41:00|187366|187276|187360.6|187270.6|187366|187276|187360.6|187270.6|6
1735890070000|2025-01-03 07:41:10|187363.3|187273.3|187361|187271|187363.9|187273.9|187360.6|187270.6|6
1735890080000|2025-01-03 07:41:20|187360.6|187270.6|187362.7|187272.7|187364.9|187274.9|187359.7|187269.7|8
1735890100000|2025-01-03 07:41:40|187363.3|187273.3|187373.1|187283.1|187374.7|187284.7|187361.8|187271.8|11
1735890110000|2025-01-03 07:41:50|187373.3|187283.3|187372.8|187282.8|187373.3|187283.3|187372.8|187282.8|2
1735890120000|2025-01-03 07:42:00|187369.3|187279.3|187369.9|187239.9|187374.2|187279.3|187331.5|187219.3|20
1735890130000|2025-01-03 07:42:10|187369.4|187239.4|187381.3|187251.3|187381.3|187251.3|187364.3|187234.3|14
1735890140000|2025-01-03 07:42:20|187383.1|187253.1|187397.9|187267.9|187398.7|187268.7|187382.9|187252.9|17
1735890150000|2025-01-03 07:42:30|187380.6|187290.6|187378.1|187288.1|187380.6|187290.6|187378.1|187288.1|4
1735890160000|2025-01-03 07:42:40|187377.3|187287.3|187376.6|187286.6|187377.3|187287.3|187369.2|187279.2|18
1735890170000|2025-01-03 07:42:50|187380.5|187290.5|187373.7|187283.7|187380.5|187290.5|187373.7|187283.7|6
1735890180000|2025-01-03 07:43:00|187375.9|187285.9|187351.5|187261.5|187375.9|187285.9|187351.5|187261.5|11
1735890190000|2025-01-03 07:43:10|187351.6|187261.6|187349.9|187259.9|187352.2|187262.2|187349.9|187259.9|5
1735890200000|2025-01-03 07:43:20|187350.5|187260.5|187392.1|187302.1|187394.4|187304.4|187350.5|187260.5|9
1735890210000|2025-01-03 07:43:30|187395.2|187305.2|187442.4|187352.4|187442.6|187352.6|187395.2|187305.2|9
1735890220000|2025-01-03 07:43:40|187442.6|187352.6|187435|187345|187442.6|187352.6|187433.6|187343.6|5
1735890230000|2025-01-03 07:43:50|187434.8|187344.8|187432.9|187342.9|187434.8|187344.8|187431.9|187341.9|6
1735890240000|2025-01-03 07:44:00|187433.3|187343.3|187466.2|187376.2|187466.2|187376.2|187433.3|187343.3|13
1735890250000|2025-01-03 07:44:10|187463.8|187373.8|187457.8|187367.8|187463.8|187373.8|187454|187364|9
1735890260000|2025-01-03 07:44:20|187457.6|187367.6|187458.5|187368.5|187458.5|187368.5|187452.7|187362.7|12
1735890270000|2025-01-03 07:44:30|187454.2|187364.2|187477.3|187387.3|187480.7|187390.7|187437.8|187347.8|19
1735890280000|2025-01-03 07:44:40|187477.1|187387.1|187479.1|187389.1|187479.1|187389.1|187476.9|187386.9|5
1735890290000|2025-01-03 07:44:50|187478.7|187388.7|187459.1|187369.1|187478.7|187388.7|187457|187367|20
1735890300000|2025-01-03 07:45:00|187459.3|187369.3|187455.7|187365.7|187462.4|187372.4|187455.7|187365.7|15
1735890310000|2025-01-03 07:45:10|187451.4|187361.4|187470|187380|187473.7|187383.7|187451.4|187361.4|16
1735890320000|2025-01-03 07:45:20|187472|187382|187474.6|187384.6|187475.7|187385.7|187471|187381|8
1735890330000|2025-01-03 07:45:30|187473.8|187383.8|187474.4|187384.4|187474.4|187384.4|187473.4|187383.4|4
1735890340000|2025-01-03 07:45:40|187474.6|187384.6|187464.5|187374.5|187477.9|187387.9|187463.8|187373.8|6
1735890350000|2025-01-03 07:45:50|187465.9|187375.9|187468.2|187378.2|187468.4|187378.4|187463.5|187373.5|13
1735890360000|2025-01-03 07:46:00|187472.5|187382.5|187464.4|187374.4|187472.5|187382.5|187464.2|187374.2|10
1735890370000|2025-01-03 07:46:10|187464.6|187374.6|187460.6|187370.6|187464.6|187374.6|187459.1|187369.1|9
1735890380000|2025-01-03 07:46:20|187458.8|187368.8|187451.4|187361.4|187458.8|187368.8|187448|187358|14
1735890390000|2025-01-03 07:46:30|187450.9|187360.9|187447|187357|187450.9|187360.9|187442.4|187352.4|10
1735890400000|2025-01-03 07:46:40|187446.8|187356.8|187443.6|187353.6|187446.8|187356.8|187443.2|187353.2|6
1735890410000|2025-01-03 07:46:50|187442.4|187352.4|187426.9|187336.9|187442.4|187352.4|187426.9|187336.9|7
1735890420000|2025-01-03 07:47:00|187428.1|187338.1|187428.1|187338.1|187428.1|187338.1|187428.1|187338.1|1
1735890430000|2025-01-03 07:47:10|187428.3|187338.3|187428.3|187338.3|187428.3|187338.3|187427.3|187337.3|3
1735890440000|2025-01-03 07:47:20|187428.7|187338.7|187430.9|187340.9|187431.8|187341.8|187428.7|187338.7|7
1735890450000|2025-01-03 07:47:30|187431.3|187341.3|187428.2|187338.2|187431.3|187341.3|187427.8|187337.8|4
1735890460000|2025-01-03 07:47:40|187431.2|187341.2|187443.6|187353.6|187443.6|187353.6|187431.2|187341.2|9
1735890470000|2025-01-03 07:47:50|187444.1|187354.1|187438.6|187348.6|187445.7|187355.7|187438.6|187348.6|8
1735890480000|2025-01-03 07:48:00|187436.8|187346.8|187436.8|187346.8|187436.8|187346.8|187436.8|187346.8|1
1735890490000|2025-01-03 07:48:10|187437|187347|187447.2|187357.2|187452.3|187362.3|187437|187347|11
1735890500000|2025-01-03 07:48:20|187446.8|187356.8|187441.4|187351.4|187446.8|187356.8|187440.4|187350.4|11
1735890510000|2025-01-03 07:48:30|187438.3|187348.3|187437.5|187347.5|187438.3|187348.3|187436.5|187346.5|8
1735890520000|2025-01-03 07:48:40|187435.7|187345.7|187437.7|187347.7|187437.7|187347.7|187435.7|187345.7|5
1735890530000|2025-01-03 07:48:50|187435.9|187345.9|187434.6|187344.6|187436.7|187346.7|187434.3|187344.3|8
1735890540000|2025-01-03 07:49:00|187434.7|187344.7|187437.9|187347.9|187437.9|187347.9|187434.5|187344.5|5
1735890550000|2025-01-03 07:49:10|187438.3|187348.3|187436.1|187346.1|187438.7|187348.7|187436.1|187346.1|4
1735890560000|2025-01-03 07:49:20|187438.6|187348.6|187440.2|187350.2|187441|187351|187438.6|187348.6|6
1735890570000|2025-01-03 07:49:30|187440.6|187350.6|187437.8|187347.8|187441.2|187351.2|187437.8|187347.8|11
1735890580000|2025-01-03 07:49:40|187439.9|187349.9|187443.5|187353.5|187443.5|187353.5|187439.9|187349.9|7
1735890590000|2025-01-03 07:49:50|187442.9|187352.9|187440.2|187350.2|187442.9|187352.9|187438.9|187348.9|12
1735890600000|2025-01-03 07:50:00|187441.3|187351.3|187438.2|187348.2|187442.4|187352.4|187438.2|187348.2|8
1735890610000|2025-01-03 07:50:10|187437.8|187347.8|187423.5|187333.5|187437.8|187347.8|187419.5|187329.5|12
1735890620000|2025-01-03 07:50:20|187427.1|187337.1|187449.7|187359.7|187449.7|187359.7|187427.1|187337.1|4
1735890630000|2025-01-03 07:50:30|187450.7|187360.7|187464.1|187334.1|187467.4|187374.3|187438.9|187331.7|19
1735890640000|2025-01-03 07:50:40|187463.9|187333.9|187462.9|187332.9|187464|187334|187461.3|187331.3|9
1735890650000|2025-01-03 07:50:50|187464.4|187334.4|187461.4|187331.4|187464.4|187334.4|187460.7|187330.7|8
1735890660000|2025-01-03 07:51:00|187461.3|187331.3|187433.2|187343.2|187462|187343.4|187430.3|187327.8|13
1735890670000|2025-01-03 07:51:10|187433.7|187343.7|187432.3|187342.3|187433.7|187343.7|187432|187342|8
1735890680000|2025-01-03 07:51:20|187428.8|187338.8|187417.9|187327.9|187429.5|187339.5|187417.9|187327.9|8
1735890700000|2025-01-03 07:51:40|187418.7|187328.7|187418.5|187328.5|187418.7|187328.7|187418.5|187328.5|2
1735890710000|2025-01-03 07:51:50|187417.8|187327.8|187417.8|187327.8|187417.8|187327.8|187417.8|187327.8|1
1735890720000|2025-01-03 07:52:00|187440.3|187310.3|187421.6|187331.6|187440.3|187334.3|187413.8|187310.3|8
1735890730000|2025-01-03 07:52:10|187421.2|187331.2|187363.6|187273.6|187421.2|187331.2|187356|187266|27
1735890740000|2025-01-03 07:52:20|187364|187274|187354.9|187264.9|187364|187274|187354.9|187264.9|13
1735890750000|2025-01-03 07:52:30|187357.6|187267.6|187348.7|187258.7|187358.4|187268.4|187348.1|187258.1|15
1735890760000|2025-01-03 07:52:40|187349|187259|187353.7|187263.7|187354.8|187264.8|187348.7|187258.7|14
1735890770000|2025-01-03 07:52:50|187351.2|187261.2|187346.8|187256.8|187353.9|187263.9|187345.7|187255.7|12
1735890780000|2025-01-03 07:53:00|187348.8|187258.8|187347.4|187257.4|187351.5|187261.5|187347.4|187257.4|5
1735890790000|2025-01-03 07:53:10|187345.1|187255.1|187326.5|187236.5|187345.7|187255.7|187321.6|187231.6|20
1735890800000|2025-01-03 07:53:20|187326.9|187236.9|187319.6|187229.6|187333.6|187243.6|187316.8|187226.8|20
1735890810000|2025-01-03 07:53:30|187318|187228|187322.5|187232.5|187326.2|187236.2|187315.6|187225.6|12
1735890820000|2025-01-03 07:53:40|187317.6|187227.6|187263.3|187133.3|187317.6|187227.6|187237|187115.7|22
1735890830000|2025-01-03 07:53:50|187254.9|187124.9|187308.8|187178.8|187312.6|187182.6|187253.7|187123.7|23
1735890840000|2025-01-03 07:54:00|187313.2|187183.2|187331|187201|187331|187201|187308.5|187178.5|18
1735890850000|2025-01-03 07:54:10|187330.9|187200.9|187331|187201|187331|187201|187330.6|187200.6|5
1735890860000|2025-01-03 07:54:20|187329.1|187199.1|187297.6|187207.6|187329.1|187217.7|187292.4|187199.1|13
1735890870000|2025-01-03 07:54:30|187303.3|187213.3|187294.1|187204.1|187303.3|187213.3|187294|187204|7
1735890880000|2025-01-03 07:54:40|187296|187206|187294.5|187204.5|187306.6|187216.6|187294.5|187204.5|7
1735890890000|2025-01-03 07:54:50|187295.9|187205.9|187291.7|187201.7|187300.6|187210.6|187290.2|187200.2|8
1735890900000|2025-01-03 07:55:00|187291.8|187201.8|187314.4|187224.4|187316.7|187226.7|187291.8|187201.8|13
1735890910000|2025-01-03 07:55:10|187314.7|187224.7|187297.8|187207.8|187316.3|187226.3|187297.6|187207.6|12
1735890920000|2025-01-03 07:55:20|187297.6|187207.6|187283.3|187193.3|187297.6|187207.6|187283.3|187193.3|10
1735890930000|2025-01-03 07:55:30|187279.1|187189.1|187270.7|187180.7|187279.4|187189.4|187268.4|187178.4|18
1735890940000|2025-01-03 07:55:40|187270.1|187180.1|187284.7|187194.7|187292.5|187202.5|187267|187177|20
1735890950000|2025-01-03 07:55:50|187285.2|187195.2|187291.3|187201.3|187296.1|187206.1|187285.2|187195.2|10
1735890960000|2025-01-03 07:56:00|187290.9|187200.9|187292|187202|187292|187202|187290.9|187200.9|2
1735890970000|2025-01-03 07:56:10|187291.2|187201.2|187294.1|187204.1|187294.4|187204.4|187291.2|187201.2|7
1735890980000|2025-01-03 07:56:20|187291.7|187201.7|187288.3|187198.3|187292.7|187202.7|187287.1|187197.1|5
1735891000000|2025-01-03 07:56:40|187288.1|187198.1|187291.3|187201.3|187307.6|187217.6|187287.9|187197.9|21
1735891010000|2025-01-03 07:56:50|187289.3|187199.3|187271|187181|187289.3|187199.3|187271|187181|7
1735891020000|2025-01-03 07:57:00|187270.3|187180.3|187268.9|187178.9|187273.6|187183.6|187265.5|187175.5|19
1735891030000|2025-01-03 07:57:10|187266.2|187176.2|187272.7|187182.7|187279.4|187189.4|187266.2|187176.2|13
1735891040000|2025-01-03 07:57:20|187272.2|187182.2|187276.6|187186.6|187280.2|187190.2|187271.2|187181.2|10
1735891050000|2025-01-03 07:57:30|187279.4|187189.4|187265.7|187175.7|187284.6|187194.6|187265.7|187175.7|18
1735891060000|2025-01-03 07:57:40|187265|187175|187261.7|187171.7|187265.1|187175.1|187261.7|187171.7|8
1735891070000|2025-01-03 07:57:50|187258.3|187168.3|187260.7|187170.7|187265|187175|187258.3|187168.3|12
1735891080000|2025-01-03 07:58:00|187261.1|187171.1|187271.7|187181.7|187273.1|187183.1|187261.1|187171.1|10
1735891090000|2025-01-03 07:58:10|187273.6|187183.6|187267.4|187177.4|187291.4|187201.4|187267.2|187177.2|23
1735891100000|2025-01-03 07:58:20|187267.6|187177.6|187269.6|187179.6|187272.1|187182.1|187264.6|187174.6|9
1735891110000|2025-01-03 07:58:30|187273|187183|187273.6|187183.6|187273.6|187183.6|187270.9|187180.9|4
1735891120000|2025-01-03 07:58:40|187273.5|187183.5|187274.4|187184.4|187275.1|187185.1|187271.3|187181.3|8
1735891130000|2025-01-03 07:58:50|187272.7|187182.7|187277|187187|187280.7|187190.7|187272.6|187182.6|14
1735891140000|2025-01-03 07:59:00|187278.9|187188.9|187273|187183|187278.9|187188.9|187273|187183|20
1735891150000|2025-01-03 07:59:10|187270.6|187180.6|187273|187183|187274.1|187184.1|187270.6|187180.6|6
1735891160000|2025-01-03 07:59:20|187272.8|187182.8|187273.1|187183.1|187273.5|187183.5|187272.8|187182.8|3
1735891170000|2025-01-03 07:59:30|187275.1|187185.1|187283.2|187193.2|187287.5|187197.5|187275.1|187185.1|11
1735891180000|2025-01-03 07:59:40|187279.7|187189.7|187289|187199|187291.6|187201.6|187272.6|187182.6|17
1735891190000|2025-01-03 07:59:50|187288.3|187198.3|187292|187202|187301.6|187211.6|187287.3|187197.3|12
1735891200000|2025-01-03 08:00:00|187287.4|187197.4|187189.2|187099.2|187289.1|187199.1|187188.6|187098.6|34
1735891210000|2025-01-03 08:00:10|187200.9|187110.9|187187.4|187097.4|187211.9|187121.9|187187|187097|30
1735891220000|2025-01-03 08:00:20|187188.7|187098.7|187187.2|187097.2|187188.7|187098.7|187170.5|187080.5|30
1735891230000|2025-01-03 08:00:30|187187|187097|187112.4|187022.4|187187|187097|187098|186992.5|26
1735891240000|2025-01-03 08:00:40|187114.5|187024.5|187159.9|187069.9|187159.9|187069.9|187106.4|187016.4|33
1735891250000|2025-01-03 08:00:50|187157.7|187067.7|187160.6|187070.6|187168.2|187078.2|187156.1|187066.1|23
1735891260000|2025-01-03 08:01:00|187161.7|187071.7|187105.1|187015.1|187162.4|187072.4|187102.2|186991.3|26
1735891270000|2025-01-03 08:01:10|187107.6|187017.6|187105.2|187015.2|187107.6|187017.6|187103.6|187013.6|11
1735891280000|2025-01-03 08:01:20|187103.4|187013.4|187095.9|187005.9|187103.4|187013.4|187074.9|186984.9|23
1735891290000|2025-01-03 08:01:30|187095.7|187005.7|187092.9|187002.9|187097.3|187007.3|187091.9|187001.9|14
1735891300000|2025-01-03 08:01:40|187092.7|187002.7|187080.9|186990.9|187092.7|187002.7|187075.3|186985.3|11
1735891310000|2025-01-03 08:01:50|187080.7|186990.7|187058.6|186968.6|187080.7|186990.7|187053.1|186963.1|21
1735891320000|2025-01-03 08:02:00|187060.2|186970.2|187055.9|186965.9|187064.4|186974.4|187055.9|186965.9|13
1735891330000|2025-01-03 08:02:10|187053.2|186963.2|187062.6|186972.6|187064.1|186974.1|187052|186962|13
1735891340000|2025-01-03 08:02:20|187060.3|186970.3|187057|186967|187061.3|186971.3|187052.7|186962.7|17
1735891350000|2025-01-03 08:02:30|187057.3|186967.3|187018.6|186928.6|187057.3|186967.3|187018.6|186928.6|9
1735891360000|2025-01-03 08:02:40|187022.8|186932.8|187034.5|186944.5|187039.2|186949.2|187022.1|186932.1|23
1735891370000|2025-01-03 08:02:50|187033.7|186943.7|187031.2|186941.2|187038.7|186948.7|187025.7|186935.7|19
1735891380000|2025-01-03 08:03:00|187038.6|186948.6|187059.8|186969.8|187059.8|186969.8|187036.4|186946.4|22
1735891390000|2025-01-03 08:03:10|187063.9|186973.9|187061|186971|187065|186975|187061|186971|8
1735891400000|2025-01-03 08:03:20|187060.5|186970.5|187022.1|186932.1|187060.5|186970.5|187021.5|186931.5|12
1735891410000|2025-01-03 08:03:30|187021.9|186931.9|186936.4|186846.4|187024.7|186934.7|186936.4|186846.4|24
1735891420000|2025-01-03 08:03:40|186936.8|186846.8|186943.3|186853.3|186949.1|186859.1|186934.5|186844.5|19
1735891430000|2025-01-03 08:03:50|186941.1|186851.1|186942.3|186852.3|186948.2|186858.2|186932.3|186842.3|21
1735891440000|2025-01-03 08:04:00|186944.5|186854.5|186961.4|186871.4|186961.4|186871.4|186942.5|186852.5|21
1735891450000|2025-01-03 08:04:10|186960|186870|186964.1|186874.1|186964.1|186874.1|186956.8|186866.8|10
1735891460000|2025-01-03 08:04:20|186963.7|186873.7|186947.1|186857.1|186963.7|186873.7|186944.3|186854.3|12
1735891470000|2025-01-03 08:04:30|186949.7|186859.7|186950.6|186860.6|186950.6|186860.6|186947.2|186857.2|13
1735891480000|2025-01-03 08:04:40|186951|186861|187021.8|186891.8|187023.5|186911.9|186951|186861|21
1735891490000|2025-01-03 08:04:50|187022.4|186892.4|187032|186902|187032|186902|187022.4|186892.4|7
1735891500000|2025-01-03 08:05:00|187031.2|186901.2|187016.4|186886.4|187031.2|186901.2|187014.4|186884.4|14
1735891510000|2025-01-03 08:05:10|187017.2|186887.2|187017.6|186887.6|187020.4|186890.4|187016.4|186886.4|12
1735891520000|2025-01-03 08:05:20|187017.4|186887.4|187018.2|186888.2|187019.4|186889.4|187016|186886|6
1735891530000|2025-01-03 08:05:30|187018|186888|187020.2|186890.2|187027.7|186897.7|187018|186888|13
1735891540000|2025-01-03 08:05:40|187020.6|186890.6|187007.6|186877.6|187020.6|186890.6|187007.6|186877.6|7
1735891550000|2025-01-03 08:05:50|187008.5|186878.5|187034.9|186904.9|187038.7|186908.7|187002.4|186872.4|12
1735891560000|2025-01-03 08:06:00|187035.3|186905.3|187039.3|186909.3|187039.7|186909.7|187035.3|186905.3|5
1735891570000|2025-01-03 08:06:10|187036.2|186906.2|187035.7|186905.7|187036.2|186906.2|187035.7|186905.7|2
1735891580000|2025-01-03 08:06:20|187036|186906|187052.8|186962.8|187052.8|186962.8|187036|186906|8
1735891590000|2025-01-03 08:06:30|187041.9|186951.9|187044.9|186954.9|187047.8|186957.8|187041.5|186951.5|11
1735891600000|2025-01-03 08:06:40|187044.5|186954.5|187041.7|186951.7|187044.7|186954.7|187040.7|186950.7|10
1735891610000|2025-01-03 08:06:50|187041.5|186951.5|187041.1|186951.1|187041.7|186951.7|187040.9|186950.9|7
1735891620000|2025-01-03 08:07:00|187056.1|186966.1|187036.3|186946.3|187056.1|186966.1|187036.3|186946.3|19
1735891630000|2025-01-03 08:07:10|187038.1|186948.1|187033.4|186943.4|187038.1|186948.1|187032|186942|9
1735891640000|2025-01-03 08:07:20|187033.9|186943.9|187007.2|186917.2|187037.8|186947.8|187006.9|186916.9|11
1735891650000|2025-01-03 08:07:30|187007.5|186917.5|187023.3|186933.3|187024.1|186934.1|187007.5|186917.5|12
1735891660000|2025-01-03 08:07:40|187022.7|186932.7|187049.8|186959.8|187051.7|186961.7|187022.7|186932.7|16
1735891670000|2025-01-03 08:07:50|187050.3|186960.3|187057.5|186967.5|187061.1|186971.1|187050.3|186960.3|12
1735891680000|2025-01-03 08:08:00|187054.9|186964.9|187062.3|186972.3|187062.7|186972.7|187054.9|186964.9|11
1735891690000|2025-01-03 08:08:10|187063.1|186973.1|187063.4|186973.4|187063.4|186973.4|187063.1|186973.1|2
1735891700000|2025-01-03 08:08:20|187062.4|186972.4|187096.1|187006.1|187096.1|187006.1|187062.4|186972.4|9
1735891710000|2025-01-03 08:08:30|187096.2|187006.2|187096.9|187006.9|187097.1|187007.1|187094.5|187004.5|8
1735891720000|2025-01-03 08:08:40|187096.3|187006.3|187119.9|187029.9|187121.5|187031.5|187095.6|187005.6|17
1735891730000|2025-01-03 08:08:50|187118.4|187028.4|187144.1|187054.1|187144.1|187054.1|187118.4|187028.4|5
1735891740000|2025-01-03 08:09:00|187144.5|187054.5|187174.6|187084.6|187179.3|187089.3|187144.4|187054.4|25
1735891750000|2025-01-03 08:09:10|187175.1|187085.1|187189.7|187099.7|187189.7|187099.7|187174.1|187084.1|17
1735891760000|2025-01-03 08:09:20|187187.5|187097.5|187195|187105|187210.7|187120.7|187186.9|187096.9|17
1735891770000|2025-01-03 08:09:30|187191.7|187101.7|187182|187092|187193.1|187103.1|187180.4|187090.4|15
1735891780000|2025-01-03 08:09:40|187183.6|187093.6|187186.4|187096.4|187189.2|187099.2|187180|187090|10
1735891790000|2025-01-03 08:09:50|187192.5|187102.5|187204.8|187114.8|187204.8|187114.8|187191.8|187101.8|11
1735891800000|2025-01-03 08:10:00|187205.5|187115.5|187248|187118|187248|187133.1|187191|187101|22
1735891810000|2025-01-03 08:10:10|187246.9|187116.9|187230.2|187100.2|187246.9|187116.9|187229.4|187099.4|11
1735891820000|2025-01-03 08:10:20|187230.5|187100.5|187253|187123|187253|187123|187230.4|187100.4|20
1735891830000|2025-01-03 08:10:30|187252.9|187122.9|187275.9|187145.9|187275.9|187145.9|187250.6|187120.6|22
1735891840000|2025-01-03 08:10:40|187275.7|187145.7|187274.3|187144.3|187275.7|187145.7|187274.3|187144.3|6
1735891850000|2025-01-03 08:10:50|187279.9|187149.9|187279.5|187149.5|187281.8|187151.8|187279|187149|11
1735891860000|2025-01-03 08:11:00|187279|187149|187272.6|187142.6|187281.5|187151.5|187271.2|187141.2|21
1735891870000|2025-01-03 08:11:10|187272.1|187142.1|187271.5|187141.5|187276.8|187146.8|187269.2|187139.2|15
1735891880000|2025-01-03 08:11:20|187271.4|187141.4|187277.1|187147.1|187277.1|187147.1|187271.4|187141.4|14
1735891890000|2025-01-03 08:11:30|187272.4|187142.4|187271.8|187141.8|187273|187143|187269.8|187139.8|15
1735891900000|2025-01-03 08:11:40|187271.9|187141.9|187202.2|187072.2|187271.9|187141.9|187186.7|187056.7|29
1735891910000|2025-01-03 08:11:50|187204.3|187074.3|187202.9|187072.9|187205.8|187075.8|187202.9|187072.9|17
1735891920000|2025-01-03 08:12:00|187202.7|187072.7|187195.3|187065.3|187202.7|187072.7|187194.4|187064.4|14
1735891930000|2025-01-03 08:12:10|187195.2|187065.2|187197|187067|187197.1|187067.1|187186.8|187056.8|26
1735891940000|2025-01-03 08:12:20|187197.1|187067.1|187202.7|187072.7|187203.6|187073.6|187197.1|187067.1|12
1735891950000|2025-01-03 08:12:30|187197.4|187067.4|187210.3|187080.3|187210.4|187080.4|187193.1|187063.1|23
1735891960000|2025-01-03 08:12:40|187210.5|187080.5|187212.2|187082.2|187212.2|187082.2|187210.5|187080.5|5
1735891970000|2025-01-03 08:12:50|187212.3|187082.3|187217.4|187087.4|187221.7|187091.7|187212.3|187082.3|8
1735891980000|2025-01-03 08:13:00|187218.1|187088.1|187257.3|187127.3|187257.3|187127.3|187218.1|187088.1|19
1735891990000|2025-01-03 08:13:10|187254.1|187124.1|187212.2|187082.2|187254.1|187124.1|187211.9|187081.9|9
1735892000000|2025-01-03 08:13:20|187210.5|187080.5|187194.6|187064.6|187210.5|187080.5|187192.2|187062.2|14
1735892010000|2025-01-03 08:13:30|187194|187064|187196.9|187066.9|187197.5|187067.5|187193.9|187063.9|9
1735892020000|2025-01-03 08:13:40|187196.8|187066.8|187214.8|187084.8|187214.8|187084.8|187193.6|187063.6|7
1735892030000|2025-01-03 08:13:50|187210.5|187080.5|187210.2|187080.2|187210.9|187080.9|187208|187078|8
1735892040000|2025-01-03 08:14:00|187211.1|187081.1|187217.6|187087.6|187220.1|187090.1|187207.9|187077.9|22
1735892050000|2025-01-03 08:14:10|187213.7|187083.7|187248.9|187118.9|187250.7|187120.7|187212.7|187082.7|19
1735892060000|2025-01-03 08:14:20|187248.2|187118.2|187254.9|187124.9|187256|187126|187247.5|187117.5|14
1735892070000|2025-01-03 08:14:30|187254.8|187124.8|187257.7|187127.7|187264.4|187134.4|187248.3|187118.3|17
1735892080000|2025-01-03 08:14:40|187256.6|187126.6|187267.2|187137.2|187274.7|187144.7|187256.6|187126.6|18
1735892090000|2025-01-03 08:14:50|187266|187136|187250.1|187120.1|187266.4|187136.4|187249.9|187119.9|11
1735892100000|2025-01-03 08:15:00|187252.7|187122.7|187237.9|187147.9|187253.1|187147.9|187232.4|187122.7|11
1735892110000|2025-01-03 08:15:10|187233.1|187143.1|187249.5|187159.5|187249.5|187159.5|187231.4|187141.4|18
1735892120000|2025-01-03 08:15:20|187249.9|187159.9|187176.2|187086.2|187249.9|187159.9|187170|187080|16
1735892130000|2025-01-03 08:15:30|187175.5|187085.5|187166.2|187076.2|187175.5|187085.5|187160.5|187070.5|15
1735892140000|2025-01-03 08:15:40|187166|187076|187176.6|187086.6|187176.6|187086.6|187166|187076|12
1735892150000|2025-01-03 08:15:50|187177.2|187087.2|187179.4|187089.4|187181.5|187091.5|187177.2|187087.2|10
1735892160000|2025-01-03 08:16:00|187179|187089|187167|187077|187179|187089|187164.7|187074.7|16
1735892170000|2025-01-03 08:16:10|187167.6|187077.6|187170.3|187080.3|187170.9|187080.9|187164.1|187074.1|19
1735892180000|2025-01-03 08:16:20|187171.7|187081.7|187160.6|187070.6|187175.7|187085.7|187158.3|187068.3|13
1735892190000|2025-01-03 08:16:30|187161|187071|187196.6|187106.6|187196.9|187106.9|187160.1|187070.1|15
1735892200000|2025-01-03 08:16:40|187198.6|187108.6|187195.3|187105.3|187198.6|187108.6|187194.6|187104.6|12
1735892210000|2025-01-03 08:16:50|187195.8|187105.8|187164.1|187074.1|187195.8|187105.8|187164.1|187074.1|13
1735892220000|2025-01-03 08:17:00|187165.7|187075.7|187142.1|187052.1|187165.7|187075.7|187142.1|187052.1|12
1735892230000|2025-01-03 08:17:10|187138.7|187048.7|187079.3|186989.3|187138.7|187048.7|187079.1|186989.1|22
1735892240000|2025-01-03 08:17:20|187079.5|186989.5|187076.7|186986.7|187080.1|186990.1|187076.7|186986.7|7
1735892250000|2025-01-03 08:17:30|187076.1|186986.1|187091.4|187001.4|187094|187004|187076.1|186986.1|16
1735892260000|2025-01-03 08:17:40|187091.8|187001.8|187095.6|187005.6|187098.4|187008.4|187070.4|186980.4|15
1735892270000|2025-01-03 08:17:50|187096.8|187006.8|187088.6|186998.6|187110.2|187020.2|187088.3|186998.3|23
1735892280000|2025-01-03 08:18:00|187089|186999|187088.2|186998.2|187089|186999|187087.4|186997.4|9
1735892290000|2025-01-03 08:18:10|187088.6|186998.6|187098.7|187008.7|187098.7|187008.7|187063.7|186973.7|19
1735892300000|2025-01-03 08:18:20|187099.4|187009.4|187105.2|187015.2|187107.9|187017.9|187097.2|187007.2|10
1735892310000|2025-01-03 08:18:30|187108.3|187018.3|187115.1|187025.1|187115.9|187025.9|187103.5|187013.5|10
1735892320000|2025-01-03 08:18:40|187114.7|187024.7|187115.1|187025.1|187115.1|187025.1|187114.7|187024.7|2
1735892330000|2025-01-03 08:18:50|187115.5|187025.5|187169.5|187079.5|187171.1|187081.1|187115.2|187025.2|15
1735892340000|2025-01-03 08:19:00|187171.1|187081.1|187170.6|187080.6|187171.1|187081.1|187169.1|187079.1|5
1735892350000|2025-01-03 08:19:10|187169.3|187079.3|187166.4|187076.4|187169.5|187079.5|187163.6|187073.6|13
1735892360000|2025-01-03 08:19:20|187163.8|187073.8|187168.3|187078.3|187168.3|187078.3|187163.8|187073.8|3
1735892370000|2025-01-03 08:19:30|187143.7|187053.7|187159.9|187069.9|187161.9|187071.9|187143.7|187053.7|19
1735892380000|2025-01-03 08:19:40|187162.6|187072.6|187165.4|187075.4|187165.4|187075.4|187162.6|187072.6|3
1735892390000|2025-01-03 08:19:50|187166.2|187076.2|187166.3|187076.3|187167.5|187077.5|187166.2|187076.2|3
1735892400000|2025-01-03 08:20:00|187165.1|187075.1|187167.4|187077.4|187168.2|187078.2|187162.7|187072.7|10
1735892410000|2025-01-03 08:20:10|187167.6|187077.6|187174.3|187084.3|187174.7|187084.7|187167.4|187077.4|15
1735892420000|2025-01-03 08:20:20|187175.7|187085.7|187175.1|187085.1|187175.7|187085.7|187174.5|187084.5|7
1735892430000|2025-01-03 08:20:30|187173.1|187083.1|187167.8|187077.8|187173.1|187083.1|187166.4|187076.4|7
1735892440000|2025-01-03 08:20:40|187168.2|187078.2|187172.6|187082.6|187173.4|187083.4|187168.2|187078.2|7
1735892450000|2025-01-03 08:20:50|187173.8|187083.8|187238|187148|187238|187148|187173.8|187083.8|16
1735892460000|2025-01-03 08:21:00|187230.4|187140.4|187243.4|187153.4|187244.3|187154.3|187230.4|187140.4|23
1735892470000|2025-01-03 08:21:10|187242|187152|187258.9|187168.9|187258.9|187168.9|187234.6|187144.6|15
1735892480000|2025-01-03 08:21:20|187257.9|187167.9|187245.5|187155.5|187257.9|187167.9|187243.4|187153.4|19
1735892490000|2025-01-03 08:21:30|187243.3|187153.3|187260.8|187170.8|187260.8|187170.8|187243.3|187153.3|15
1735892500000|2025-01-03 08:21:40|187261.2|187171.2|187256.9|187166.9|187261.2|187171.2|187250.4|187160.4|18
1735892510000|2025-01-03 08:21:50|187256.4|187166.4|187254.7|187164.7|187260|187170|187254.7|187164.7|9
1735892520000|2025-01-03 08:22:00|187254.3|187164.3|187259.8|187169.8|187262.1|187172.1|187254.3|187164.3|9
1735892530000|2025-01-03 08:22:10|187258.8|187168.8|187274.2|187184.2|187288.8|187198.8|187254.1|187164.1|10
1735892540000|2025-01-03 08:22:20|187273.6|187183.6|187270.1|187180.1|187276.7|187186.7|187268.6|187178.6|18
1735892550000|2025-01-03 08:22:30|187269.9|187179.9|187261.4|187171.4|187269.9|187179.9|187261.2|187171.2|8
1735892560000|2025-01-03 08:22:40|187261.1|187171.1|187259.5|187169.5|187262.4|187172.4|187256.8|187166.8|14
1735892570000|2025-01-03 08:22:50|187259.3|187169.3|187262.9|187172.9|187264.4|187174.4|187259.3|187169.3|6
1735892580000|2025-01-03 08:23:00|187260.2|187170.2|187261.5|187171.5|187262.3|187172.3|187259.3|187169.3|10
1735892590000|2025-01-03 08:23:10|187260.3|187170.3|187260|187170|187261.5|187171.5|187257.6|187167.6|13
1735892600000|2025-01-03 08:23:20|187258.4|187168.4|187259.9|187169.9|187261.1|187171.1|187258.4|187168.4|5
1735892610000|2025-01-03 08:23:30|187261.2|187171.2|187272.6|187182.6|187273.6|187183.6|187261.1|187171.1|18
1735892620000|2025-01-03 08:23:40|187272.1|187182.1|187273.7|187183.7|187273.7|187183.7|187256.4|187166.4|19
1735892630000|2025-01-03 08:23:50|187270|187180|187281.1|187191.1|187281.4|187191.4|187270|187180|14
1735892640000|2025-01-03 08:24:00|187282.1|187192.1|187282.1|187192.1|187286.1|187196.1|187282.1|187192.1|7
1735892650000|2025-01-03 08:24:10|187280.8|187190.8|187281.9|187191.9|187284.2|187194.2|187280.8|187190.8|8
1735892660000|2025-01-03 08:24:20|187272.4|187182.4|187274.1|187184.1|187274.1|187184.1|187272.4|187182.4|3
1735892670000|2025-01-03 08:24:30|187275.4|187185.4|187270.1|187180.1|187275.4|187185.4|187270|187180|11
1735892680000|2025-01-03 08:24:40|187269.3|187179.3|187281.4|187191.4|187281.4|187191.4|187263.9|187173.9|16
1735892690000|2025-01-03 08:24:50|187278.7|187188.7|187274.9|187184.9|187279|187189|187269.2|187179.2|16
1735892700000|2025-01-03 08:25:00|187274.5|187184.5|187268.6|187178.6|187274.5|187184.5|187268.6|187178.6|14
1735892710000|2025-01-03 08:25:10|187269.3|187179.3|187269.6|187179.6|187270.1|187180.1|187258.5|187168.5|21
1735892720000|2025-01-03 08:25:20|187269.9|187179.9|187312.5|187222.5|187312.5|187222.5|187269.9|187179.9|17
1735892730000|2025-01-03 08:25:30|187309.3|187219.3|187313.6|187223.6|187315.2|187225.2|187305|187215|9
1735892740000|2025-01-03 08:25:40|187313.9|187223.9|187318.4|187228.4|187318.4|187228.4|187312.7|187222.7|9
1735892750000|2025-01-03 08:25:50|187318.8|187228.8|187351.9|187261.9|187356.9|187266.9|187318|187228|21
1735892760000|2025-01-03 08:26:00|187350.7|187260.7|187348.9|187258.9|187356.5|187266.5|187347.3|187257.3|12
1735892770000|2025-01-03 08:26:10|187353.2|187263.2|187355|187265|187355.6|187265.6|187349.8|187259.8|10
1735892780000|2025-01-03 08:26:20|187349.8|187259.8|187347.3|187257.3|187355|187265|187347.3|187257.3|13
1735892790000|2025-01-03 08:26:30|187347.8|187257.8|187347.3|187257.3|187348.4|187258.4|187347.3|187257.3|4
1735892800000|2025-01-03 08:26:40|187348.8|187258.8|187383.5|187253.5|187383.5|187265.3|187348.8|187248.6|10
1735892810000|2025-01-03 08:26:50|187384.5|187254.5|187365.7|187235.7|187384.5|187254.5|187365.7|187235.7|5
1735892820000|2025-01-03 08:27:00|187363.9|187233.9|187362.4|187232.4|187363.9|187233.9|187362.4|187232.4|17
1735892830000|2025-01-03 08:27:10|187362.7|187232.7|187359.8|187229.8|187362.7|187232.7|187359.8|187229.8|9
1735892840000|2025-01-03 08:27:20|187360.7|187230.7|187364.3|187234.3|187364.3|187234.3|187360.3|187230.3|8
1735892850000|2025-01-03 08:27:30|187363.7|187233.7|187363.7|187233.7|187363.7|187233.7|187363.7|187233.7|1
1735892860000|2025-01-03 08:27:40|187362.4|187232.4|187362.7|187232.7|187362.7|187232.7|187361.7|187231.7|3
1735892870000|2025-01-03 08:27:50|187359.4|187229.4|187358.4|187228.4|187359.4|187229.4|187358.4|187228.4|3
1735892880000|2025-01-03 08:28:00|187358.2|187228.2|187357.9|187227.9|187358.4|187228.4|187357.9|187227.9|3
1735892890000|2025-01-03 08:28:10|187357|187227|187355.1|187225.1|187357.3|187227.3|187355.1|187225.1|12
1735892900000|2025-01-03 08:28:20|187355.6|187225.6|187358.4|187228.4|187358.4|187228.4|187355.1|187225.1|8
1735892910000|2025-01-03 08:28:30|187358.7|187228.7|187359.6|187229.6|187360.2|187230.2|187358.3|187228.3|6
1735892920000|2025-01-03 08:28:40|187358.3|187228.3|187357.1|187227.1|187359.9|187229.9|187357.1|187227.1|6
1735892930000|2025-01-03 08:28:50|187357.9|187227.9|187357.9|187227.9|187357.9|187227.9|187357.9|187227.9|1
1735892940000|2025-01-03 08:29:00|187358.4|187228.4|187359.6|187229.6|187359.6|187229.6|187358.4|187228.4|4
1735892950000|2025-01-03 08:29:10|187358.6|187228.6|187359.9|187229.9|187359.9|187229.9|187357.1|187227.1|7
1735892960000|2025-01-03 08:29:20|187360.2|187230.2|187357.1|187227.1|187362.3|187232.3|187356.9|187226.9|7
1735892970000|2025-01-03 08:29:30|187356.9|187226.9|187356.4|187226.4|187358.4|187228.4|187356.4|187226.4|3
1735892980000|2025-01-03 08:29:40|187355.9|187225.9|187356.4|187226.4|187357.7|187227.7|187355.7|187225.7|6
1735892990000|2025-01-03 08:29:50|187357.6|187227.6|187364.6|187234.6|187364.6|187234.6|187357.6|187227.6|7
1735893010000|2025-01-03 08:30:10|187359.9|187229.9|187359.6|187229.6|187362.9|187232.9|187359.3|187229.3|8
1735893020000|2025-01-03 08:30:20|187355.7|187225.7|187356.9|187226.9|187356.9|187226.9|187354.9|187224.9|5
1735893030000|2025-01-03 08:30:30|187360.9|187230.9|187430|187300|187439.7|187309.7|187360.9|187230.9|9
1735893050000|2025-01-03 08:30:50|187430.4|187300.4|187430.4|187300.4|187430.4|187300.4|187430.4|187300.4|1
1735893060000|2025-01-03 08:31:00|187430.3|187300.3|187450.9|187320.9|187457.6|187327.6|187430.3|187300.3|12
1735893070000|2025-01-03 08:31:10|187451.2|187321.2|187452.4|187322.4|187452.4|187322.4|187450.2|187320.2|9
1735893080000|2025-01-03 08:31:20|187453.1|187323.1|187469.6|187339.6|187470.3|187340.3|187453.1|187323.1|13
1735893090000|2025-01-03 08:31:30|187469.9|187339.9|187470.3|187340.3|187470.3|187340.3|187469.9|187339.9|5
1735893100000|2025-01-03 08:31:40|187470.7|187340.7|187474.8|187344.8|187474.8|187344.8|187468.6|187338.6|19
1735893110000|2025-01-03 08:31:50|187472.7|187342.7|187472.3|187342.3|187474.7|187344.7|187471.4|187341.4|11
1735893120000|2025-01-03 08:32:00|187494|187364|187497.9|187367.9|187498|187368|187493.8|187363.8|13
1735893130000|2025-01-03 08:32:10|187513.1|187383.1|187511.6|187381.6|187516.7|187386.7|187511.6|187381.6|7
1735893140000|2025-01-03 08:32:20|187511.3|187381.3|187506.1|187376.1|187511.3|187381.3|187502.7|187372.7|6
1735893150000|2025-01-03 08:32:30|187505.1|187375.1|187509|187379|187509|187379|187495.6|187365.6|13
1735893160000|2025-01-03 08:32:40|187509.7|187379.7|187516.1|187386.1|187516.7|187386.7|187509.7|187379.7|8
1735893170000|2025-01-03 08:32:50|187516.5|187386.5|187516.4|187386.4|187518.4|187388.4|187515.8|187385.8|5
1735893180000|2025-01-03 08:33:00|187521.1|187391.1|187524.6|187394.6|187533.5|187403.5|187521.1|187391.1|10
1735893190000|2025-01-03 08:33:10|187526.1|187396.1|187531.1|187401.1|187542.7|187412.7|187517.1|187387.1|22
1735893200000|2025-01-03 08:33:20|187531.5|187401.5|187493.8|187363.8|187531.9|187401.9|187493.8|187363.8|13
1735893210000|2025-01-03 08:33:30|187491.9|187361.9|187467.6|187337.6|187492.8|187362.8|187467.6|187337.6|15
1735893220000|2025-01-03 08:33:40|187467.2|187337.2|187470|187340|187472.5|187342.5|187467.2|187337.2|10
1735893230000|2025-01-03 08:33:50|187486.6|187356.6|187493.5|187363.5|187493.7|187363.7|187486.6|187356.6|7
1735893240000|2025-01-03 08:34:00|187493.1|187363.1|187515.4|187385.4|187515.4|187385.4|187493.1|187363.1|18
1735893250000|2025-01-03 08:34:10|187516.6|187386.6|187521|187391|187521|187391|187516.6|187386.6|3
1735893260000|2025-01-03 08:34:20|187521.4|187391.4|187501.1|187411.1|187522.2|187411.1|187500.7|187391.4|7
1735893270000|2025-01-03 08:34:30|187501.5|187411.5|187477.4|187387.4|187502.5|187412.5|187477.4|187387.4|9
1735893280000|2025-01-03 08:34:40|187476.8|187386.8|187478.7|187388.7|187480.5|187390.5|187476.8|187386.8|9
1735893290000|2025-01-03 08:34:50|187478.3|187388.3|187467.3|187377.3|187478.3|187388.3|187467.3|187377.3|6
1735893300000|2025-01-03 08:35:00|187466.8|187376.8|187475.1|187385.1|187476.1|187386.1|187456.8|187366.8|7
1735893310000|2025-01-03 08:35:10|187474.7|187384.7|187502.7|187412.7|187502.7|187412.7|187474.7|187384.7|13
1735893320000|2025-01-03 08:35:20|187503.3|187413.3|187495.6|187405.6|187503.3|187413.3|187490.9|187400.9|15
1735893330000|2025-01-03 08:35:30|187502.3|187412.3|187509.9|187419.9|187512.5|187422.5|187502.3|187412.3|4
1735893340000|2025-01-03 08:35:40|187510.2|187420.2|187510.2|187420.2|187510.2|187420.2|187510.2|187420.2|1
1735893350000|2025-01-03 08:35:50|187509.8|187419.8|187492.4|187402.4|187509.8|187419.8|187479.2|187389.2|21
1735893360000|2025-01-03 08:36:00|187490.7|187400.7|187490.3|187400.3|187490.7|187400.7|187490.1|187400.1|7
1735893370000|2025-01-03 08:36:10|187490.5|187400.5|187499.6|187409.6|187499.6|187409.6|187486.2|187396.2|9
1735893380000|2025-01-03 08:36:20|187501|187411|187500.2|187410.2|187501|187411|187499.4|187409.4|5
1735893390000|2025-01-03 08:36:30|187499|187409|187494.9|187404.9|187499|187409|187494.1|187404.1|6
1735893400000|2025-01-03 08:36:40|187493.9|187403.9|187494.4|187404.4|187494.9|187404.9|187493.9|187403.9|8
1735893410000|2025-01-03 08:36:50|187495.5|187405.5|187511.3|187421.3|187511.3|187421.3|187495.5|187405.5|10
1735893420000|2025-01-03 08:37:00|187508.4|187418.4|187517.7|187427.7|187520.4|187430.4|187508.4|187418.4|6
1735893440000|2025-01-03 08:37:20|187519.7|187429.7|187599.6|187469.6|187603.1|187486.6|187519.7|187429.7|12
1735893450000|2025-01-03 08:37:30|187606.1|187476.1|187606.7|187476.7|187607.1|187477.1|187606.1|187476.1|7
1735893460000|2025-01-03 08:37:40|187586.9|187496.9|187586.9|187496.9|187586.9|187496.9|187586.7|187496.7|3
1735893470000|2025-01-03 08:37:50|187589.5|187499.5|187588.2|187498.2|187590.9|187500.9|187588.2|187498.2|5
1735893480000|2025-01-03 08:38:00|187589|187499|187586.4|187496.4|187591|187501|187581.2|187491.2|16
1735893490000|2025-01-03 08:38:10|187586.9|187496.9|187591.2|187501.2|187592.2|187502.2|187586.9|187496.9|6
1735893500000|2025-01-03 08:38:20|187591|187501|187591.1|187501.1|187591.1|187501.1|187591|187501|2
1735893510000|2025-01-03 08:38:30|187591.9|187501.9|187591.9|187501.9|187591.9|187501.9|187591.9|187501.9|1
1735893520000|2025-01-03 08:38:40|187611.1|187521.1|187607.5|187517.5|187614.6|187524.6|187602.2|187512.2|25
1735893530000|2025-01-03 08:38:50|187607.3|187517.3|187611.2|187521.2|187614.6|187524.6|187602.7|187512.7|12
1735893540000|2025-01-03 08:39:00|187608.6|187518.6|187608.6|187518.6|187608.6|187518.6|187608.6|187518.6|1
1735893560000|2025-01-03 08:39:20|187608.1|187518.1|187607.1|187517.1|187608.1|187518.1|187606.3|187516.3|4
1735893570000|2025-01-03 08:39:30|187608.5|187518.5|187746.7|187616.7|187746.7|187616.7|187608.5|187518.5|20
1735893580000|2025-01-03 08:39:40|187746.1|187616.1|187755.7|187625.7|187755.7|187625.7|187746.1|187616.1|12
1735893590000|2025-01-03 08:39:50|187756|187626|187767.7|187677.7|187767.7|187677.7|187735.8|187605.8|18
1735893600000|2025-01-03 08:40:00|187778.2|187688.2|187761.9|187671.9|187785.5|187695.5|187758.3|187668.3|20
1735893610000|2025-01-03 08:40:10|187760.8|187670.8|187760.3|187670.3|187762.3|187672.3|187758.4|187668.4|11
1735893620000|2025-01-03 08:40:20|187759.1|187669.1|187750.9|187660.9|187759.1|187669.1|187743.6|187653.6|14
1735893630000|2025-01-03 08:40:30|187748.7|187658.7|187734.5|187644.5|187748.7|187658.7|187729.9|187639.9|8
1735893640000|2025-01-03 08:40:40|187734.7|187644.7|187742.2|187652.2|187742.7|187652.7|187734.7|187644.7|13
1735893650000|2025-01-03 08:40:50|187737.6|187647.6|187742.3|187652.3|187742.3|187652.3|187737.6|187647.6|3
1735893660000|2025-01-03 08:41:00|187739.9|187649.9|187737.9|187647.9|187739.9|187649.9|187736.1|187646.1|7
1735893670000|2025-01-03 08:41:10|187736.5|187646.5|187736.7|187646.7|187736.7|187646.7|187736.5|187646.5|2
1735893680000|2025-01-03 08:41:20|187732.4|187642.4|187700.6|187610.6|187732.4|187642.4|187698|187608|13
1735893690000|2025-01-03 08:41:30|187700.5|187610.5|187686.9|187596.9|187700.5|187610.5|187686.9|187596.9|15
1735893700000|2025-01-03 08:41:40|187688.6|187598.6|187698.4|187608.4|187698.4|187608.4|187688.6|187598.6|12
1735893710000|2025-01-03 08:41:50|187698.2|187608.2|187702.8|187612.8|187705.6|187615.6|187698.2|187608.2|14
1735893720000|2025-01-03 08:42:00|187705.1|187615.1|187725.4|187635.4|187726.8|187636.8|187705.1|187615.1|11
1735893730000|2025-01-03 08:42:10|187724.5|187634.5|187704.7|187614.7|187724.5|187634.5|187704.7|187614.7|13
1735893740000|2025-01-03 08:42:20|187705.1|187615.1|187699.1|187609.1|187705.3|187615.3|187698.8|187608.8|12
1735893750000|2025-01-03 08:42:30|187699.6|187609.6|187708.9|187618.9|187711.6|187621.6|187696.5|187606.5|12
1735893760000|2025-01-03 08:42:40|187706.4|187616.4|187707.3|187617.3|187713.5|187623.5|187706.4|187616.4|14
1735893770000|2025-01-03 08:42:50|187707.9|187617.9|187729.8|187639.8|187735.6|187645.6|187707.9|187617.9|12
1735893780000|2025-01-03 08:43:00|187729.6|187639.6|187736.9|187646.9|187736.9|187646.9|187718.3|187628.3|22
1735893790000|2025-01-03 08:43:10|187737.3|187647.3|187734.8|187644.8|187737.3|187647.3|187732|187642|8
1735893800000|2025-01-03 08:43:20|187733.8|187643.8|187733|187643|187734.5|187644.5|187728.8|187638.8|11
1735893810000|2025-01-03 08:43:30|187733.4|187643.4|187735|187645|187735|187645|187733.4|187643.4|2
1735893820000|2025-01-03 08:43:40|187736|187646|187710.2|187620.2|187737.4|187647.4|187710.2|187620.2|10
1735893830000|2025-01-03 08:43:50|187718.2|187628.2|187712.4|187622.4|187720.4|187630.4|187712.4|187622.4|9
1735893840000|2025-01-03 08:44:00|187712.8|187622.8|187712.3|187622.3|187714.7|187624.7|187711|187621|6
1735893850000|2025-01-03 08:44:10|187724.5|187634.5|187729.7|187639.7|187730.6|187640.6|187724.5|187634.5|7
1735893860000|2025-01-03 08:44:20|187729.5|187639.5|187732.1|187642.1|187732.1|187642.1|187727.1|187637.1|18
1735893870000|2025-01-03 08:44:30|187727.6|187637.6|187710|187620|187733.7|187643.7|187710|187620|12
1735893880000|2025-01-03 08:44:40|187707.1|187617.1|187693.7|187603.7|187713|187623|187693.7|187603.7|13
1735893890000|2025-01-03 08:44:50|187693.3|187603.3|187683.4|187593.4|187693.3|187603.3|187682|187592|13
1735893900000|2025-01-03 08:45:00|187683|187593|187714.5|187624.5|187715|187625|187682.8|187592.8|18
1735893910000|2025-01-03 08:45:10|187714.3|187624.3|187714|187624|187715.1|187625.1|187713.9|187623.9|5
1735893920000|2025-01-03 08:45:20|187713.8|187623.8|187700.4|187610.4|187713.8|187623.8|187699.3|187609.3|15
1735893930000|2025-01-03 08:45:30|187699.2|187609.2|187706.5|187616.5|187723.4|187633.4|187687.5|187597.5|24
1735893940000|2025-01-03 08:45:40|187704.7|187614.7|187696.8|187606.8|187704.7|187614.7|187696.6|187606.6|10
1735893950000|2025-01-03 08:45:50|187697|187607|187685.8|187595.8|187697.4|187607.4|187682.1|187592.1|14
1735893960000|2025-01-03 08:46:00|187687.4|187597.4|187684.2|187594.2|187690.9|187600.9|187684.2|187594.2|11
1735893970000|2025-01-03 08:46:10|187684.7|187594.7|187683.1|187593.1|187688.8|187598.8|187683.1|187593.1|11
1735893980000|2025-01-03 08:46:20|187681.9|187591.9|187692.4|187602.4|187696.1|187606.1|187681.9|187591.9|13
1735893990000|2025-01-03 08:46:30|187692.1|187602.1|187682.2|187592.2|187692.1|187602.1|187680.8|187590.8|4
1735894000000|2025-01-03 08:46:40|187683.7|187593.7|187681.9|187591.9|187691|187601|187681.9|187591.9|8
1735894010000|2025-01-03 08:46:50|187681.5|187591.5|187693.7|187603.7|187695|187605|187681.5|187591.5|8
1735894020000|2025-01-03 08:47:00|187694.1|187604.1|187707.1|187617.1|187707.1|187617.1|187691.1|187601.1|14
1735894030000|2025-01-03 08:47:10|187705.9|187615.9|187743.3|187653.3|187743.3|187653.3|187705|187615|15
1735894040000|2025-01-03 08:47:20|187745.1|187655.1|187751.6|187661.6|187751.6|187661.6|187743.5|187653.5|16
1735894050000|2025-01-03 08:47:30|187752.8|187662.8|187766.8|187676.8|187766.8|187676.8|187752.3|187662.3|15
1735894060000|2025-01-03 08:47:40|187772.8|187682.8|187776.5|187686.5|187776.5|187686.5|187762.2|187672.2|21
1735894070000|2025-01-03 08:47:50|187776.1|187686.1|187773.4|187683.4|187778.5|187688.5|187769.4|187679.4|18
1735894080000|2025-01-03 08:48:00|187773.6|187683.6|187785.2|187695.2|187785.2|187695.2|187773.4|187683.4|16
1735894090000|2025-01-03 08:48:10|187784|187694|187784.7|187694.7|187788.1|187698.1|187782.3|187692.3|18
1735894100000|2025-01-03 08:48:20|187785.1|187695.1|187806.7|187716.7|187815.9|187725.9|187785.1|187695.1|25
1735894110000|2025-01-03 08:48:30|187813|187723|187806.3|187716.3|187814.3|187724.3|187802.9|187712.9|11
1735894120000|2025-01-03 08:48:40|187805.6|187715.6|187849.3|187759.3|187849.3|187759.3|187804.2|187714.2|15
1735894130000|2025-01-03 08:48:50|187850.9|187760.9|187844.6|187754.6|187851.8|187761.8|187839.5|187749.5|16
1735894140000|2025-01-03 08:49:00|187846.7|187756.7|187829|187739|187848.4|187758.4|187825.6|187735.6|31
1735894150000|2025-01-03 08:49:10|187833.2|187743.2|187800.3|187710.3|187834.4|187744.4|187786|187696|26
1735894160000|2025-01-03 08:49:20|187797.7|187707.7|187792.1|187702.1|187802.3|187712.3|187790|187700|12
1735894170000|2025-01-03 08:49:30|187791.5|187701.5|187798.5|187708.5|187799.5|187709.5|187791.5|187701.5|9
1735894180000|2025-01-03 08:49:40|187799.2|187709.2|187790.3|187700.3|187799.2|187709.2|187778.1|187688.1|12
1735894190000|2025-01-03 08:49:50|187789.9|187699.9|187793.4|187703.4|187793.4|187703.4|187789.2|187699.2|5
1735894200000|2025-01-03 08:50:00|187793|187703|187789.4|187699.4|187793|187703|187774.7|187684.7|19
1735894210000|2025-01-03 08:50:10|187789|187699|187790.8|187700.8|187793.6|187703.6|187786.7|187696.7|8
1735894220000|2025-01-03 08:50:20|187790.4|187700.4|187774.8|187684.8|187790.4|187700.4|187774.6|187684.6|13
1735894230000|2025-01-03 08:50:30|187774|187684|187776.6|187686.6|187779.8|187689.8|187774|187684|7
1735894240000|2025-01-03 08:50:40|187776.8|187686.8|187771.2|187681.2|187777|187687|187769.2|187679.2|5
1735894250000|2025-01-03 08:50:50|187771.4|187681.4|187779.7|187689.7|187780.2|187690.2|187769.3|187679.3|9
1735894260000|2025-01-03 08:51:00|187779.6|187689.6|187780|187690|187780|187690|187779.2|187689.2|3
1735894270000|2025-01-03 08:51:10|187779.8|187689.8|187788.8|187698.8|187788.8|187698.8|187779.8|187689.8|8
1735894280000|2025-01-03 08:51:20|187788.4|187698.4|187790|187700|187790|187700|187787.2|187697.2|5
1735894290000|2025-01-03 08:51:30|187789.9|187699.9|187789.6|187699.6|187790.9|187700.9|187789.6|187699.6|4
1735894300000|2025-01-03 08:51:40|187786.5|187696.5|187795.8|187705.8|187799|187709|187783.4|187693.4|13
1735894310000|2025-01-03 08:51:50|187796.4|187706.4|187796.6|187706.6|187796.6|187706.6|187796.4|187706.4|2
1735894320000|2025-01-03 08:52:00|187796.4|187706.4|187798.8|187708.8|187798.9|187708.9|187795.1|187705.1|7
1735894330000|2025-01-03 08:52:10|187799.1|187709.1|187852.6|187762.6|187857.2|187767.2|187795.9|187705.9|16
1735894340000|2025-01-03 08:52:20|187854.5|187764.5|187853.7|187763.7|187857.1|187767.1|187853.7|187763.7|3
1735894350000|2025-01-03 08:52:30|187853.8|187763.8|187866.6|187776.6|187869.9|187779.9|187853.8|187763.8|6
1735894360000|2025-01-03 08:52:40|187865.1|187775.1|187868.5|187778.5|187871.5|187781.5|187865.1|187775.1|14
1735894370000|2025-01-03 08:52:50|187888.1|187758.1|187903.4|187773.4|187903.4|187773.4|187883.2|187753.2|11
1735894380000|2025-01-03 08:53:00|187903.8|187773.8|187937.3|187807.3|187937.8|187807.8|187903.8|187773.8|10
1735894390000|2025-01-03 08:53:10|187936.1|187806.1|187933.1|187803.1|187936.1|187806.1|187932.9|187802.9|6
1735894400000|2025-01-03 08:53:20|187932.7|187802.7|187899.1|187769.1|187932.7|187802.7|187898.1|187768.1|11
1735894410000|2025-01-03 08:53:30|187898.2|187768.2|187900.1|187770.1|187900.5|187770.5|187898.2|187768.2|12
1735894420000|2025-01-03 08:53:40|187900.6|187770.6|187914.8|187784.8|187915.6|187785.6|187900.6|187770.6|8
1735894430000|2025-01-03 08:53:50|187915|187785|187915.9|187785.9|187917.5|187787.5|187914.6|187784.6|8
1735894440000|2025-01-03 08:54:00|187915.7|187785.7|187906.4|187776.4|187915.7|187785.7|187906.4|187776.4|4
1735894450000|2025-01-03 08:54:10|187905.9|187775.9|187906.5|187776.5|187907.5|187777.5|187903.1|187773.1|10
1735894460000|2025-01-03 08:54:20|187904.7|187774.7|187905.1|187775.1|187905.1|187775.1|187904.7|187774.7|2
1735894470000|2025-01-03 08:54:30|187906.7|187776.7|187904.8|187774.8|187907|187777|187904.1|187774.1|6
1735894480000|2025-01-03 08:54:40|187903.9|187773.9|187903.1|187773.1|187904.4|187774.4|187900.4|187770.4|11
1735894490000|2025-01-03 08:54:50|187903.5|187773.5|187860.7|187770.7|187908.1|187778.1|187860.6|187750.7|12
1735894500000|2025-01-03 08:55:00|187880.9|187750.9|187874.6|187744.6|187886.4|187756.4|187869.3|187739.3|24
1735894510000|2025-01-03 08:55:10|187875.4|187745.4|187875.7|187745.7|187875.7|187745.7|187850.2|187720.2|24
1735894520000|2025-01-03 08:55:20|187876.2|187746.2|187880|187750|187880|187750|187876.2|187746.2|3
1735894530000|2025-01-03 08:55:30|187880.6|187750.6|187878.9|187748.9|187880.6|187750.6|187878.9|187748.9|5
1735894540000|2025-01-03 08:55:40|187878.7|187748.7|187883.2|187753.2|187883.2|187753.2|187878.3|187748.3|4
1735894550000|2025-01-03 08:55:50|187884.2|187754.2|187883.2|187753.2|187884.2|187754.2|187882.5|187752.5|4
1735894560000|2025-01-03 08:56:00|187883|187753|187883|187753|187883|187753|187883|187753|1
1735894570000|2025-01-03 08:56:10|187880.8|187750.8|187880.8|187750.8|187880.8|187750.8|187880.8|187750.8|1
1735894580000|2025-01-03 08:56:20|187881.3|187751.3|187892.6|187762.6|187892.8|187762.8|187881.3|187751.3|7
1735894590000|2025-01-03 08:56:30|187892.1|187762.1|187894.4|187764.4|187894.4|187764.4|187892.1|187762.1|5
1735894600000|2025-01-03 08:56:40|187893.2|187763.2|187893.2|187763.2|187893.5|187763.5|187893.2|187763.2|3
1735894610000|2025-01-03 08:56:50|187893.4|187763.4|187950.2|187820.2|187951.1|187821.1|187893.4|187763.4|13
1735894620000|2025-01-03 08:57:00|187950.5|187820.5|187954.3|187824.3|187954.6|187824.6|187950.2|187820.2|9
1735894630000|2025-01-03 08:57:10|187954|187824|187952.6|187822.6|187954|187824|187952.6|187822.6|4
1735894640000|2025-01-03 08:57:20|187952.7|187822.7|187953|187823|187955.2|187825.2|187952.7|187822.7|8
1735894650000|2025-01-03 08:57:30|187953.8|187823.8|187953.8|187823.8|187954.4|187824.4|187953.8|187823.8|3
1735894660000|2025-01-03 08:57:40|187954.4|187824.4|187946.9|187816.9|187954.6|187824.6|187946.6|187816.6|6
1735894670000|2025-01-03 08:57:50|187947.1|187817.1|187947.1|187817.1|187947.1|187817.1|187947.1|187817.1|1
1735894680000|2025-01-03 08:58:00|187946.4|187816.4|187945.1|187855.1|187947.2|187857.2|187943|187816.4|15
1735894690000|2025-01-03 08:58:10|187944.9|187854.9|187945.7|187855.7|187945.7|187855.7|187944.5|187854.5|3
1735894700000|2025-01-03 08:58:20|187946|187856|188003.3|187873.3|188004.9|187885.8|187942.7|187852.7|19
1735894710000|2025-01-03 08:58:30|187985.1|187895.1|188024.3|187894.3|188024.3|187895.1|187969.8|187856.7|10
1735894720000|2025-01-03 08:58:40|188026.4|187896.4|188023.7|187893.7|188035.3|187905.3|188014.4|187884.4|16
1735894730000|2025-01-03 08:58:50|188013.7|187883.7|188018.7|187888.7|188028.9|187898.9|188012.2|187882.2|13
1735894740000|2025-01-03 08:59:00|188028.4|187898.4|188020.2|187890.2|188028.4|187898.4|188020.2|187890.2|2
1735894750000|2025-01-03 08:59:10|188028.8|187898.8|188025.7|187895.7|188036.6|187906.6|188025.7|187895.7|12
1735894760000|2025-01-03 08:59:20|188036.9|187906.9|188011|187881|188037.4|187907.4|188011|187881|8
1735894770000|2025-01-03 08:59:30|188009.6|187879.6|188069.7|187939.7|188082.9|187952.9|188002.2|187872.2|25
1735894780000|2025-01-03 08:59:40|188069.9|187939.9|188058.9|187928.9|188073.7|187943.7|188054.9|187924.9|14
1735894790000|2025-01-03 08:59:50|188058.3|187928.3|188056.8|187926.8|188061.1|187931.1|188051.5|187921.5|11
1735894800000|2025-01-03 09:00:00|188066.3|187936.3|188037.1|187907.1|188090.1|187960.1|188037|187907|20
1735894810000|2025-01-03 09:00:10|188032.9|187902.9|188040.4|187910.4|188040.8|187910.8|188027.4|187897.4|15
1735894820000|2025-01-03 09:00:20|188043.1|187913.1|188028.8|187898.8|188057|187927|188028.7|187898.7|19
1735894830000|2025-01-03 09:00:30|188030.8|187900.8|188020.4|187890.4|188036|187906|188020.4|187890.4|9
1735894840000|2025-01-03 09:00:40|188018.1|187888.1|188019.7|187889.7|188033.9|187903.9|188017|187887|16
1735894850000|2025-01-03 09:00:50|188021.6|187891.6|188019|187889|188037.6|187907.6|188018.3|187888.3|21
1735894860000|2025-01-03 09:01:00|188022.1|187892.1|188009.4|187879.4|188022.1|187892.1|188001.6|187871.6|19
1735894870000|2025-01-03 09:01:10|188009.3|187879.3|187997.7|187867.7|188010.4|187880.4|187995.8|187865.8|24
1735894880000|2025-01-03 09:01:20|187997.4|187867.4|188013.8|187883.8|188013.9|187883.9|187997.4|187867.4|11
1735894890000|2025-01-03 09:01:30|188022.6|187892.6|188022.1|187892.1|188023.7|187893.7|188022.1|187892.1|11
1735894900000|2025-01-03 09:01:40|188023.6|187893.6|188024.2|187894.2|188024.2|187894.2|188022.4|187892.4|13
1735894910000|2025-01-03 09:01:50|188024.1|187894.1|188023.5|187893.5|188024.1|187894.1|188023.5|187893.5|4
1735894920000|2025-01-03 09:02:00|188017.2|187887.2|188023.9|187893.9|188024.5|187894.5|188014.3|187884.3|14
1735894930000|2025-01-03 09:02:10|188023.8|187893.8|188013|187883|188023.8|187893.8|188013|187883|11
1735894940000|2025-01-03 09:02:20|188015.5|187885.5|188033.1|187903.1|188033.1|187903.1|188015.4|187885.4|8
1735894950000|2025-01-03 09:02:30|188033.7|187903.7|188028.7|187898.7|188034.5|187904.5|188028.1|187898.1|14
1735894960000|2025-01-03 09:02:40|188028.8|187898.8|188012.9|187882.9|188028.8|187898.8|188012.9|187882.9|8
1735894970000|2025-01-03 09:02:50|188011.6|187881.6|187989.6|187859.6|188011.6|187881.6|187989.1|187859.1|17
1735894980000|2025-01-03 09:03:00|187983.4|187853.4|187992.9|187862.9|187993.5|187863.5|187982.5|187852.5|17
1735894990000|2025-01-03 09:03:10|187991.6|187861.6|187991.6|187861.6|187992.1|187862.1|187981.9|187851.9|14
1735895000000|2025-01-03 09:03:20|187964.3|187834.3|187977.9|187847.9|187986.9|187856.9|187964.3|187834.3|12
1735895010000|2025-01-03 09:03:30|187978|187848|188013.9|187883.9|188013.9|187883.9|187977.6|187847.6|31
1735895020000|2025-01-03 09:03:40|188014.6|187884.6|188015.2|187885.2|188017|187887|188003.9|187873.9|22
1735895030000|2025-01-03 09:03:50|188015.6|187885.6|188016.2|187886.2|188016.7|187886.7|188005.6|187875.6|29
1735895040000|2025-01-03 09:04:00|188016.6|187886.6|188019.3|187889.3|188019.6|187889.6|188014.7|187884.7|21
1735895050000|2025-01-03 09:04:10|188018.8|187888.8|188018|187888|188018.9|187888.9|188018|187888|13
1735895060000|2025-01-03 09:04:20|188017.9|187887.9|188009.1|187879.1|188017.9|187887.9|188009.1|187879.1|8
1735895070000|2025-01-03 09:04:30|188007.9|187877.9|188006.3|187876.3|188007.9|187877.9|188005.4|187875.4|7
1735895080000|2025-01-03 09:04:40|188005.9|187875.9|187979.3|187849.3|188005.9|187875.9|187970.1|187840.1|15
1735895090000|2025-01-03 09:04:50|187978.9|187848.9|187975.1|187845.1|187978.9|187848.9|187973.2|187843.2|8
1735895100000|2025-01-03 09:05:00|187974.9|187844.9|187978.5|187848.5|187978.6|187848.6|187974.9|187844.9|8
1735895110000|2025-01-03 09:05:10|187977.9|187847.9|187971.6|187841.6|187977.9|187847.9|187971.6|187841.6|8
1735895120000|2025-01-03 09:05:20|187971.2|187841.2|187969.2|187839.2|187971.2|187841.2|187969.1|187839.1|5
1735895130000|2025-01-03 09:05:30|187969.1|187839.1|187965.5|187835.5|187969.1|187839.1|187964.7|187834.7|7
1735895140000|2025-01-03 09:05:40|187967.1|187837.1|187967.2|187837.2|187973.9|187843.9|187956.3|187826.3|16
1735895150000|2025-01-03 09:05:50|187967.3|187837.3|187973.4|187843.4|187973.4|187843.4|187966.9|187836.9|6
1735895160000|2025-01-03 09:06:00|187974.8|187844.8|188027.3|187897.3|188030.4|187900.4|187974.8|187844.8|13
1735895170000|2025-01-03 09:06:10|188026.7|187896.7|188025|187895|188029.6|187899.6|188019.6|187889.6|11
1735895180000|2025-01-03 09:06:20|188024.5|187894.5|188038|187908|188041.1|187911.1|188004.3|187874.3|14
1735895190000|2025-01-03 09:06:30|188038.6|187908.6|188041.5|187911.5|188041.5|187911.5|188038.6|187908.6|7
1735895200000|2025-01-03 09:06:40|188044.2|187914.2|188046.7|187916.7|188047|187917|188042.4|187912.4|8
1735895210000|2025-01-03 09:06:50|188048.2|187918.2|188065.5|187935.5|188072.6|187942.6|188046.7|187916.7|6
1735895220000|2025-01-03 09:07:00|188065.9|187935.9|188065.1|187935.1|188065.9|187935.9|188065.1|187935.1|3
1735895230000|2025-01-03 09:07:10|188063.2|187933.2|188108.8|187978.8|188113.9|187983.9|188053.6|187923.6|21
1735895240000|2025-01-03 09:07:20|188107.7|187977.7|188108.8|187978.8|188117.4|187987.4|188107.7|187977.7|18
1735895250000|2025-01-03 09:07:30|188111.7|187981.7|188107.9|187977.9|188114.7|187984.7|188104.1|187974.1|20
1735895260000|2025-01-03 09:07:40|188106|187976|188110.3|187980.3|188113.5|187983.5|188092.2|187962.2|17
1735895270000|2025-01-03 09:07:50|188110.4|187980.4|188085.1|187995.1|188111.1|187998.2|188083.9|187978|16
1735895280000|2025-01-03 09:08:00|188086.3|187996.3|188083.6|187993.6|188087.4|187997.4|188083.6|187993.6|6
1735895290000|2025-01-03 09:08:10|188080.6|187990.6|188056.5|187966.5|188080.6|187990.6|188056.5|187966.5|12
1735895300000|2025-01-03 09:08:20|188057.3|187967.3|188060.5|187970.5|188060.5|187970.5|188057.2|187967.2|11
1735895310000|2025-01-03 09:08:30|188066.2|187976.2|188061.1|187971.1|188068.2|187978.2|188061.1|187971.1|13
1735895320000|2025-01-03 09:08:40|188059.9|187969.9|188056.8|187966.8|188059.9|187969.9|188056.8|187966.8|6
1735895330000|2025-01-03 09:08:50|188057|187967|188057.6|187967.6|188063.6|187973.6|188057|187967|9
1735895340000|2025-01-03 09:09:00|188057.2|187967.2|188055|187965|188059.7|187969.7|188055|187965|11
1735895350000|2025-01-03 09:09:10|188053.2|187963.2|188015.3|187925.3|188053.2|187963.2|188015.3|187925.3|23
1735895360000|2025-01-03 09:09:20|188014.9|187924.9|187971.8|187881.8|188014.9|187924.9|187965.5|187875.5|19
1735895370000|2025-01-03 09:09:30|187970.8|187880.8|187981.7|187891.7|187982.4|187892.4|187970.2|187880.2|12
1735895380000|2025-01-03 09:09:40|187988|187898|187984.6|187894.6|187989.1|187899.1|187982.2|187892.2|13
1735895390000|2025-01-03 09:09:50|187985.4|187895.4|187996.6|187906.6|188003.3|187913.3|187985.4|187895.4|8
1735895400000|2025-01-03 09:10:00|187996.1|187906.1|187963.3|187873.3|187996.1|187906.1|187959.1|187869.1|14
1735895410000|2025-01-03 09:10:10|187962.9|187872.9|187951.5|187821.5|187982.7|187892.7|187943.1|187821.5|27
1735895420000|2025-01-03 09:10:20|187947.5|187817.5|187865.2|187775.2|187947.5|187823|187865.2|187775.2|34
1735895430000|2025-01-03 09:10:30|187868.7|187778.7|187862.5|187772.5|187868.7|187778.7|187858.9|187768.9|27
1735895440000|2025-01-03 09:10:40|187862.4|187772.4|187859.4|187769.4|187868.2|187778.2|187857.6|187767.6|25
1735895450000|2025-01-03 09:10:50|187862.2|187772.2|187796.7|187706.7|187862.2|187772.2|187796.5|187706.5|28
1735895460000|2025-01-03 09:11:00|187797.5|187707.5|187845.2|187755.2|187847.4|187757.4|187794|187704|29
1735895470000|2025-01-03 09:11:10|187841.1|187751.1|187848.7|187758.7|187849|187759|187839|187749|19
1735895480000|2025-01-03 09:11:20|187849.5|187759.5|187849.5|187759.5|187849.5|187759.5|187849.5|187759.5|1
1735895490000|2025-01-03 09:11:30|187839.7|187749.7|187844.6|187754.6|187845.3|187755.3|187839.7|187749.7|10
1735895500000|2025-01-03 09:11:40|187846.2|187756.2|187891.5|187801.5|187895.6|187805.6|187846.2|187756.2|14
1735895510000|2025-01-03 09:11:50|187893.2|187803.2|187881.7|187791.7|187896.5|187806.5|187875.9|187785.9|28
1735895520000|2025-01-03 09:12:00|187878.5|187788.5|187832.3|187742.3|187882.3|187792.3|187830.1|187740.1|27
1735895530000|2025-01-03 09:12:10|187831.5|187741.5|187801.6|187711.6|187831.5|187741.5|187795.9|187705.9|27
1735895540000|2025-01-03 09:12:20|187800.8|187710.8|187750.2|187660.2|187813|187723|187749.7|187659.7|32
1735895550000|2025-01-03 09:12:30|187750.6|187660.6|187746.6|187656.6|187750.6|187660.6|187743.2|187653.2|20
1735895560000|2025-01-03 09:12:40|187746.4|187656.4|187746.9|187656.9|187750.6|187660.6|187745.6|187655.6|21
1735895570000|2025-01-03 09:12:50|187747.5|187657.5|187758.3|187668.3|187760.8|187670.8|187745|187655|14
1735895580000|2025-01-03 09:13:00|187757.9|187667.9|187737.1|187647.1|187760|187670|187737.1|187647.1|16
1735895590000|2025-01-03 09:13:10|187736.5|187646.5|187725.8|187635.8|187754.4|187664.4|187716.4|187626.4|24
1735895600000|2025-01-03 09:13:20|187725.6|187635.6|187722.9|187632.9|187727.2|187637.2|187720.9|187630.9|15
1735895610000|2025-01-03 09:13:30|187721.1|187631.1|187714.5|187624.5|187724.2|187634.2|187714.5|187624.5|28
1735895620000|2025-01-03 09:13:40|187715.5|187625.5|187754.2|187664.2|187755|187665|187715.5|187625.5|14
1735895630000|2025-01-03 09:13:50|187752|187662|187750.6|187660.6|187756|187666|187747.4|187657.4|19
1735895640000|2025-01-03 09:14:00|187750.2|187660.2|187741.7|187651.7|187750.2|187660.2|187732.3|187642.3|16
1735895650000|2025-01-03 09:14:10|187747.9|187657.9|187753.7|187663.7|187753.7|187663.7|187747.9|187657.9|10
1735895660000|2025-01-03 09:14:20|187759.1|187669.1|187757.5|187667.5|187761.5|187671.5|187756.5|187666.5|6
1735895670000|2025-01-03 09:14:30|187757.9|187667.9|187746.2|187656.2|187758.3|187668.3|187746.2|187656.2|14
1735895680000|2025-01-03 09:14:40|187746.7|187656.7|187725.9|187635.9|187750.3|187660.3|187725.9|187635.9|21
1735895690000|2025-01-03 09:14:50|187725.1|187635.1|187744.9|187654.9|187745.3|187655.3|187725.1|187635.1|11
1735895700000|2025-01-03 09:15:00|187750.7|187660.7|187744.5|187654.5|187750.7|187660.7|187744.5|187654.5|12
1735895710000|2025-01-03 09:15:10|187744.1|187654.1|187746.8|187656.8|187747.2|187657.2|187744.1|187654.1|6
1735895720000|2025-01-03 09:15:20|187747.6|187657.6|187747.5|187657.5|187748.4|187658.4|187747.2|187657.2|7
1735895730000|2025-01-03 09:15:30|187747.1|187657.1|187746.7|187656.7|187747.1|187657.1|187746.2|187656.2|3
1735895740000|2025-01-03 09:15:40|187747.5|187657.5|187749.1|187659.1|187749.1|187659.1|187746.7|187656.7|6
1735895750000|2025-01-03 09:15:50|187751.4|187661.4|187749.1|187659.1|187752.1|187662.1|187748.7|187658.7|6
1735895760000|2025-01-03 09:16:00|187748.7|187658.7|187746|187656|187748.7|187658.7|187744.9|187654.9|6
1735895770000|2025-01-03 09:16:10|187746.2|187656.2|187844.9|187754.9|187847.5|187757.5|187746.2|187656.2|18
1735895780000|2025-01-03 09:16:20|187848.5|187758.5|187812.2|187722.2|187850|187760|187811.4|187721.4|19
1735895790000|2025-01-03 09:16:30|187812.4|187722.4|187803.5|187713.5|187812.4|187722.4|187803.5|187713.5|11
1735895800000|2025-01-03 09:16:40|187803.1|187713.1|187751.5|187661.5|187803.1|187713.1|187751.3|187661.3|11
1735895810000|2025-01-03 09:16:50|187751.9|187661.9|187760.8|187670.8|187762.8|187672.8|187746.5|187656.5|12
1735895820000|2025-01-03 09:17:00|187780.5|187650.5|187755.2|187625.2|187780.5|187650.5|187739|187609|14
1735895830000|2025-01-03 09:17:10|187755.7|187625.7|187759.1|187629.1|187759.1|187629.1|187744.2|187614.2|16
1735895840000|2025-01-03 09:17:20|187760.7|187630.7|187771.8|187641.8|187776|187646|187760.7|187630.7|20
1735895850000|2025-01-03 09:17:30|187772.4|187642.4|187776.7|187646.7|187778.4|187648.4|187770.1|187640.1|15
1735895860000|2025-01-03 09:17:40|187776.2|187646.2|187801.6|187671.6|187802.4|187672.4|187776.2|187646.2|12
1735895870000|2025-01-03 09:17:50|187801.1|187671.1|187795.9|187665.9|187801.6|187671.6|187792.1|187662.1|16
1735895880000|2025-01-03 09:18:00|187795.7|187665.7|187795.1|187665.1|187800|187670|187795.1|187665.1|9
1735895890000|2025-01-03 09:18:10|187794.1|187664.1|187797.2|187667.2|187797.3|187667.3|187794.1|187664.1|12
1735895900000|2025-01-03 09:18:20|187798.3|187668.3|187754|187624|187798.3|187668.3|187749.9|187619.9|16
1735895910000|2025-01-03 09:18:30|187753.7|187623.7|187784.2|187654.2|187790.7|187660.7|187753.7|187623.7|10
1735895920000|2025-01-03 09:18:40|187785.7|187655.7|187787.2|187657.2|187787.2|187657.2|187782.5|187652.5|13
1735895930000|2025-01-03 09:18:50|187786.8|187656.8|187769.1|187679.1|187786.8|187679.1|187761.7|187656.8|11
1735895940000|2025-01-03 09:19:00|187771.4|187681.4|187782.2|187692.2|187782.2|187692.2|187771.4|187681.4|9
1735895950000|2025-01-03 09:19:10|187775|187685|187759|187669|187775|187685|187753.3|187663.3|19
1735895960000|2025-01-03 09:19:20|187756.6|187666.6|187756.1|187666.1|187759.9|187669.9|187756.1|187666.1|5
1735895970000|2025-01-03 09:19:30|187747.6|187657.6|187741.9|187611.9|187763.9|187657.6|187734.1|187611.9|23
1735895980000|2025-01-03 09:19:40|187741.3|187611.3|187732.4|187602.4|187745.9|187615.9|187732.4|187602.4|21
1735895990000|2025-01-03 09:19:50|187732.8|187602.8|187734.5|187604.5|187738.2|187608.2|187732.8|187602.8|5
1735896000000|2025-01-03 09:20:00|187734.3|187604.3|187703.3|187573.3|187734.3|187623.7|187692.6|187573.3|18
1735896010000|2025-01-03 09:20:10|187700.3|187570.3|187680.3|187590.3|187700.3|187591|187671.8|187569.5|14
1735896020000|2025-01-03 09:20:20|187679.5|187589.5|187654|187564|187679.8|187589.8|187652.6|187562.6|22
1735896030000|2025-01-03 09:20:30|187653.2|187563.2|187655.2|187565.2|187656.8|187566.8|187648.1|187558.1|16
1735896040000|2025-01-03 09:20:40|187653.8|187563.8|187658.6|187568.6|187660|187570|187651|187561|17
1735896050000|2025-01-03 09:20:50|187656.8|187566.8|187655|187565|187657|187567|187655|187565|8
1735896060000|2025-01-03 09:21:00|187655.6|187565.6|187654.1|187564.1|187660.7|187570.7|187654.1|187564.1|16
1735896070000|2025-01-03 09:21:10|187657.9|187567.9|187658.9|187568.9|187659.1|187569.1|187655.3|187565.3|12
1735896080000|2025-01-03 09:21:20|187657.7|187567.7|187680.7|187590.7|187681.3|187591.3|187652.1|187562.1|17
1735896090000|2025-01-03 09:21:30|187680.8|187590.8|187678.4|187588.4|187680.8|187590.8|187678.4|187588.4|11
1735896100000|2025-01-03 09:21:40|187678.6|187588.6|187674.6|187584.6|187678.8|187588.8|187666.5|187576.5|13
1735896110000|2025-01-03 09:21:50|187674.2|187584.2|187684.9|187594.9|187684.9|187594.9|187674.2|187584.2|5
1735896120000|2025-01-03 09:22:00|187684.3|187594.3|187704.1|187574.1|187726.5|187636.5|187684.3|187569.8|20
1735896130000|2025-01-03 09:22:10|187704.3|187574.3|187682.9|187592.9|187704.3|187612.6|187682.9|187574.3|18
1735896140000|2025-01-03 09:22:20|187682.4|187592.4|187682.7|187592.7|187682.7|187592.7|187676.6|187586.6|8
1735896150000|2025-01-03 09:22:30|187682.5|187592.5|187677.9|187587.9|187682.5|187592.5|187677.9|187587.9|5
1735896160000|2025-01-03 09:22:40|187680.3|187590.3|187678|187588|187680.5|187590.5|187670.3|187580.3|12
1735896170000|2025-01-03 09:22:50|187677|187587|187689.3|187599.3|187691.6|187601.6|187671.7|187581.7|19
1735896180000|2025-01-03 09:23:00|187683.3|187593.3|187681.9|187591.9|187683.3|187593.3|187678|187588|14
1735896190000|2025-01-03 09:23:10|187682.3|187592.3|187687.1|187597.1|187687.1|187597.1|187682.3|187592.3|5
1735896200000|2025-01-03 09:23:20|187687.3|187597.3|187709.3|187579.3|187709.3|187598.5|187687.3|187577.5|8
1735896210000|2025-01-03 09:23:30|187712.3|187582.3|187708|187578|187714.1|187584.1|187707.4|187577.4|13
1735896220000|2025-01-03 09:23:40|187707.5|187577.5|187703.5|187573.5|187707.5|187577.5|187703|187573|10
1735896230000|2025-01-03 09:23:50|187703.3|187573.3|187716.1|187586.1|187717.4|187587.4|187701.8|187571.8|17
1735896240000|2025-01-03 09:24:00|187716|187586|187704.1|187574.1|187716|187586|187704.1|187574.1|11
1735896250000|2025-01-03 09:24:10|187703.5|187573.5|187667.4|187537.4|187703.5|187573.5|187652.3|187522.3|16
1735896260000|2025-01-03 09:24:20|187659.5|187529.5|187637.8|187507.8|187660.9|187530.9|187637.8|187507.8|16
1735896270000|2025-01-03 09:24:30|187638.2|187508.2|187634|187504|187639.8|187509.8|187633.8|187503.8|18
1735896280000|2025-01-03 09:24:40|187638|187508|187635|187505|187638.5|187508.5|187635|187505|8
1735896290000|2025-01-03 09:24:50|187675.9|187459.9|187627.3|187497.3|187675.9|187501.2|187627.3|187458.8|15
1735896300000|2025-01-03 09:25:00|187626.3|187496.3|187553.4|187423.4|187626.3|187496.3|187550.2|187420.2|25
1735896310000|2025-01-03 09:25:10|187550.1|187420.1|187502.6|187412.6|187553.4|187423.4|187502.6|187402.9|17
1735896320000|2025-01-03 09:25:20|187504.2|187414.2|187540.2|187450.2|187540.2|187450.2|187503.8|187413.8|18
1735896330000|2025-01-03 09:25:30|187535.3|187445.3|187519.7|187429.7|187536.5|187446.5|187513.9|187423.9|26
1735896340000|2025-01-03 09:25:40|187517.2|187427.2|187517.2|187427.2|187523.1|187433.1|187511.8|187421.8|17
1735896350000|2025-01-03 09:25:50|187518.9|187428.9|187522.6|187432.6|187522.6|187432.6|187514.9|187424.9|4
1735896360000|2025-01-03 09:26:00|187566.6|187476.6|187582.6|187492.6|187592.1|187502.1|187566.6|187476.6|30
1735896370000|2025-01-03 09:26:10|187581.3|187491.3|187605.5|187515.5|187606.9|187516.9|187581.3|187491.3|17
1735896380000|2025-01-03 09:26:20|187605.7|187515.7|187609.6|187519.6|187613.7|187523.7|187599.4|187509.4|11
1735896390000|2025-01-03 09:26:30|187609.2|187519.2|187607.2|187517.2|187609.2|187519.2|187607.2|187517.2|2
1735896400000|2025-01-03 09:26:40|187607.6|187517.6|187610.6|187520.6|187611.7|187521.7|187607.6|187517.6|6
1735896410000|2025-01-03 09:26:50|187610.3|187520.3|187593.7|187503.7|187610.5|187520.5|187583.7|187493.7|12
1735896420000|2025-01-03 09:27:00|187593.3|187503.3|187614.2|187484.2|187614.2|187503.3|187593.3|187483|6
1735896430000|2025-01-03 09:27:10|187613.2|187483.2|187614.2|187484.2|187614.2|187484.2|187613.2|187483.2|2
1735896440000|2025-01-03 09:27:20|187611.3|187481.3|187593.3|187463.3|187611.3|187481.3|187593.3|187463.3|9
1735896450000|2025-01-03 09:27:30|187592.9|187462.9|187592.9|187462.9|187592.9|187462.9|187592.9|187462.9|1
1735896460000|2025-01-03 09:27:40|187591|187461|187591.3|187461.3|187591.3|187461.3|187589.8|187459.8|7
1735896470000|2025-01-03 09:27:50|187595.8|187465.8|187616.6|187486.6|187617.6|187487.6|187595.8|187465.8|11
1735896480000|2025-01-03 09:28:00|187617.8|187487.8|187617.6|187487.6|187617.8|187487.8|187617.6|187487.6|2
1735896490000|2025-01-03 09:28:10|187616.1|187486.1|187614.6|187484.6|187616.1|187486.1|187614.6|187484.6|4
1735896500000|2025-01-03 09:28:20|187615.7|187485.7|187615.7|187485.7|187615.7|187485.7|187615.7|187485.7|1
1735896510000|2025-01-03 09:28:30|187616.4|187486.4|187617.4|187487.4|187617.4|187487.4|187616|187486|4
1735896520000|2025-01-03 09:28:40|187617.7|187487.7|187619.2|187489.2|187626.1|187496.1|187617.7|187487.7|9
1735896540000|2025-01-03 09:29:00|187618.7|187488.7|187622.5|187492.5|187622.5|187492.5|187618|187488|7
1735896550000|2025-01-03 09:29:10|187622.8|187492.8|187625.8|187495.8|187626.1|187496.1|187622.8|187492.8|5
1735896560000|2025-01-03 09:29:20|187625.7|187495.7|187658.3|187528.3|187675.8|187545.8|187625.7|187495.7|5
1735896570000|2025-01-03 09:29:30|187656.9|187526.9|187637.1|187547.1|187656.9|187547.4|187636.9|187526.9|4
1735896590000|2025-01-03 09:29:50|187633.5|187543.5|187654|187524|187654|187543.5|187633.1|187524|3
1735896600000|2025-01-03 09:30:00|187652.2|187522.2|187645.2|187515.2|187652.2|187522.2|187641.9|187511.9|10
1735896610000|2025-01-03 09:30:10|187641.8|187511.8|187644.9|187514.9|187645.6|187515.6|187641.2|187511.2|9
1735896620000|2025-01-03 09:30:20|187645.3|187515.3|187645.7|187515.7|187645.8|187515.8|187645.3|187515.3|6
1735896630000|2025-01-03 09:30:30|187645.8|187515.8|187624.5|187534.5|187645.9|187536.1|187624.5|187515.5|6
1735896640000|2025-01-03 09:30:40|187624.4|187534.4|187641.7|187511.7|187642.6|187535.7|187624.3|187511.3|10
1735896650000|2025-01-03 09:30:50|187643.3|187513.3|187619.2|187529.2|187643.9|187532|187617.6|187513.2|9
1735896660000|2025-01-03 09:31:00|187618.6|187528.6|187617.2|187527.2|187618.6|187528.6|187614.5|187524.5|4
1735896670000|2025-01-03 09:31:10|187616.8|187526.8|187633.5|187503.5|187639.6|187526.8|187616.5|187503.5|9
1735896690000|2025-01-03 09:31:30|187633.3|187503.3|187633.3|187503.3|187633.3|187503.3|187633.3|187503.3|1
1735896700000|2025-01-03 09:31:40|187633.9|187503.9|187641.1|187511.1|187641.1|187511.1|187633.8|187503.8|5
1735896710000|2025-01-03 09:31:50|187638.9|187508.9|187617.9|187527.9|187638.9|187527.9|187617.9|187508.9|2
1735896720000|2025-01-03 09:32:00|187620.7|187530.7|187605.7|187515.7|187623.8|187533.8|187602|187512|12
1735896730000|2025-01-03 09:32:10|187605.1|187515.1|187602.9|187512.9|187605.7|187515.7|187600.2|187510.2|14
1735896740000|2025-01-03 09:32:20|187604.9|187514.9|187605.3|187515.3|187605.5|187515.5|187603.5|187513.5|6
1735896750000|2025-01-03 09:32:30|187604.7|187514.7|187609.4|187519.4|187609.4|187519.4|187604.1|187514.1|9
1735896760000|2025-01-03 09:32:40|187614.7|187524.7|187629.5|187539.5|187631.2|187541.2|187611.6|187521.6|23
1735896770000|2025-01-03 09:32:50|187630.1|187540.1|187630.1|187540.1|187630.1|187540.1|187628.7|187538.7|6
1735896780000|2025-01-03 09:33:00|187628.6|187538.6|187625.4|187535.4|187628.6|187538.6|187625.4|187535.4|7
1735896790000|2025-01-03 09:33:10|187625|187535|187625.7|187535.7|187629.6|187539.6|187625|187535|8
1735896800000|2025-01-03 09:33:20|187625.5|187535.5|187626.1|187536.1|187629.3|187539.3|187625.5|187535.5|5
1735896810000|2025-01-03 09:33:30|187625.4|187535.4|187622.1|187532.1|187625.4|187535.4|187616.7|187526.7|9
1735896820000|2025-01-03 09:33:40|187621.6|187531.6|187619.2|187529.2|187621.6|187531.6|187619.2|187529.2|4
1735896830000|2025-01-03 09:33:50|187619.4|187529.4|187612|187522|187619.6|187529.6|187603.6|187513.6|18
1735896840000|2025-01-03 09:34:00|187610.2|187520.2|187612|187522|187612|187522|187609.8|187519.8|5
1735896850000|2025-01-03 09:34:10|187610.8|187520.8|187612|187522|187612|187522|187610.8|187520.8|5
1735896860000|2025-01-03 09:34:20|187613.6|187523.6|187615.8|187525.8|187620.5|187530.5|187613.6|187523.6|8
1735896870000|2025-01-03 09:34:30|187616.4|187526.4|187614|187524|187616.4|187526.4|187613.8|187523.8|4
1735896880000|2025-01-03 09:34:40|187614.6|187524.6|187618|187528|187623.4|187533.4|187614.3|187524.3|16
1735896890000|2025-01-03 09:34:50|187616.7|187526.7|187611.8|187521.8|187616.7|187526.7|187611.8|187521.8|5
1735896900000|2025-01-03 09:35:00|187611.3|187521.3|187626|187536|187628.1|187538.1|187611.3|187521.3|16
1735896910000|2025-01-03 09:35:10|187624.5|187534.5|187627.8|187537.8|187628.9|187538.9|187620.8|187530.8|9
1735896920000|2025-01-03 09:35:20|187628.4|187538.4|187630.3|187540.3|187630.5|187540.5|187628.4|187538.4|8
1735896930000|2025-01-03 09:35:30|187629.9|187539.9|187630.4|187540.4|187630.4|187540.4|187629.9|187539.9|2
1735896940000|2025-01-03 09:35:40|187651.3|187561.3|187651.3|187561.3|187651.3|187561.3|187651.3|187561.3|1
1735896950000|2025-01-03 09:35:50|187652.6|187562.6|187653.2|187563.2|187654|187564|187652.6|187562.6|3
1735896960000|2025-01-03 09:36:00|187654.2|187564.2|187647.2|187557.2|187654.5|187564.5|187647.2|187557.2|6
1735896970000|2025-01-03 09:36:10|187645.8|187555.8|187652.4|187562.4|187652.4|187562.4|187644.6|187554.6|9
1735896980000|2025-01-03 09:36:20|187649.7|187559.7|187635.1|187545.1|187649.7|187559.7|187630.1|187540.1|11
1735896990000|2025-01-03 09:36:30|187639.1|187549.1|187651.7|187561.7|187651.7|187561.7|187639.1|187549.1|8
1735897000000|2025-01-03 09:36:40|187653.2|187563.2|187696.2|187606.2|187718.4|187628.4|187653.2|187563.2|24
1735897010000|2025-01-03 09:36:50|187694.4|187604.4|187701.4|187611.4|187702.7|187612.7|187694.4|187604.4|12
1735897020000|2025-01-03 09:37:00|187700.3|187610.3|187722.7|187632.7|187722.9|187632.9|187700.3|187610.3|15
1735897030000|2025-01-03 09:37:10|187720.2|187630.2|187723|187633|187723|187633|187720.2|187630.2|4
1735897040000|2025-01-03 09:37:20|187722.6|187632.6|187714.1|187624.1|187722.6|187632.6|187712.5|187622.5|10
1735897050000|2025-01-03 09:37:30|187715.8|187625.8|187709.5|187619.5|187717.3|187627.3|187709.5|187619.5|10
1735897060000|2025-01-03 09:37:40|187709.3|187619.3|187709.6|187619.6|187712.4|187622.4|187696.1|187606.1|18
1735897070000|2025-01-03 09:37:50|187709.4|187619.4|187709.4|187619.4|187709.4|187619.4|187709.4|187619.4|1
1735897080000|2025-01-03 09:38:00|187709|187619|187709|187619|187709|187619|187709|187619|1
1735897090000|2025-01-03 09:38:10|187706.4|187616.4|187700.8|187610.8|187706.4|187616.4|187699.9|187609.9|5
1735897100000|2025-01-03 09:38:20|187700.5|187610.5|187708.8|187618.8|187710.2|187620.2|187691.3|187601.3|13
1735897110000|2025-01-03 09:38:30|187708.6|187618.6|187708.7|187618.7|187712.1|187622.1|187708.6|187618.6|7
1735897120000|2025-01-03 09:38:40|187705.9|187615.9|187699.1|187609.1|187705.9|187615.9|187688.6|187598.6|15
1735897130000|2025-01-03 09:38:50|187698.3|187608.3|187698.2|187608.2|187699|187609|187696.4|187606.4|11
1735897140000|2025-01-03 09:39:00|187697.8|187607.8|187696.6|187606.6|187697.8|187607.8|187696.6|187606.6|4
1735897150000|2025-01-03 09:39:10|187689.4|187599.4|187708.4|187618.4|187708.4|187618.4|187689.4|187599.4|11
1735897160000|2025-01-03 09:39:20|187708.2|187618.2|187703.6|187613.6|187708.2|187618.2|187703.6|187613.6|5
1735897170000|2025-01-03 09:39:30|187703.8|187613.8|187703.7|187613.7|187703.8|187613.8|187703.6|187613.6|4
1735897180000|2025-01-03 09:39:40|187703.2|187613.2|187702.2|187612.2|187703.3|187613.3|187702.2|187612.2|8
1735897190000|2025-01-03 09:39:50|187702.3|187612.3|187721.6|187591.6|187723.9|187612.3|187702.3|187591.6|8
1735897200000|2025-01-03 09:40:00|187721.9|187591.9|187724.7|187594.7|187729.6|187599.6|187721.9|187591.9|19
1735897210000|2025-01-03 09:40:10|187723.9|187593.9|187718.6|187588.6|187725.2|187595.2|187716.1|187586.1|18
1735897220000|2025-01-03 09:40:20|187719.5|187589.5|187723.1|187593.1|187723.3|187593.3|187719.5|187589.5|10
1735897230000|2025-01-03 09:40:30|187722.9|187592.9|187722.6|187592.6|187722.9|187592.9|187722.6|187592.6|3
1735897240000|2025-01-03 09:40:40|187722|187592|187721.4|187591.4|187722.2|187592.2|187720.7|187590.7|9
1735897250000|2025-01-03 09:40:50|187723.2|187593.2|187716.3|187586.3|187723.2|187593.2|187715.7|187585.7|7
1735897260000|2025-01-03 09:41:00|187718.5|187588.5|187704.3|187574.3|187718.5|187588.5|187704.3|187574.3|18
1735897270000|2025-01-03 09:41:10|187704.7|187574.7|187711.1|187621.1|187714.7|187621.1|187704.7|187574.7|18
1735897280000|2025-01-03 09:41:20|187711.2|187621.2|187712.6|187622.6|187712.6|187622.6|187711.2|187621.2|3
1735897290000|2025-01-03 09:41:30|187709.7|187619.7|187709.5|187619.5|187709.7|187619.7|187709.5|187619.5|2
1735897300000|2025-01-03 09:41:40|187709.3|187619.3|187703.6|187613.6|187709.3|187619.3|187699.3|187609.3|11
1735897310000|2025-01-03 09:41:50|187703.4|187613.4|187702.4|187612.4|187703.4|187613.4|187702.4|187612.4|4
1735897320000|2025-01-03 09:42:00|187703.8|187613.8|187703.7|187613.7|187704.2|187614.2|187703.5|187613.5|6
1735897330000|2025-01-03 09:42:10|187703.5|187613.5|187703.1|187613.1|187703.5|187613.5|187703.1|187613.1|2
1735897340000|2025-01-03 09:42:20|187702.9|187612.9|187702.3|187612.3|187702.9|187612.9|187702.3|187612.3|4
1735897350000|2025-01-03 09:42:30|187724.4|187594.4|187703.5|187613.5|187724.4|187614.5|187703.5|187594.4|3
1735897360000|2025-01-03 09:42:40|187703.3|187613.3|187703.1|187613.1|187703.3|187613.3|187703.1|187613.1|2
1735897370000|2025-01-03 09:42:50|187702.3|187612.3|187701.9|187611.9|187702.3|187612.3|187701.9|187611.9|2
1735897380000|2025-01-03 09:43:00|187694.9|187604.9|187697.8|187607.8|187700.1|187610.1|187694.9|187604.9|6
1735897390000|2025-01-03 09:43:10|187698|187608|187687.5|187597.5|187698|187608|187685.7|187595.7|10
1735897400000|2025-01-03 09:43:20|187688.7|187598.7|187693|187603|187694|187604|187688.5|187598.5|11
1735897410000|2025-01-03 09:43:30|187695.4|187605.4|187697.6|187607.6|187697.6|187607.6|187694.1|187604.1|5
1735897420000|2025-01-03 09:43:40|187693.7|187603.7|187703|187613|187703|187613|187693.7|187603.7|8
1735897430000|2025-01-03 09:43:50|187702.8|187612.8|187705.6|187615.6|187709.4|187619.4|187702.8|187612.8|9
1735897440000|2025-01-03 09:44:00|187709.4|187619.4|187706.9|187616.9|187711.4|187621.4|187706|187616|9
1735897450000|2025-01-03 09:44:10|187706.7|187616.7|187706.7|187616.7|187706.7|187616.7|187706.7|187616.7|1
1735897470000|2025-01-03 09:44:30|187708.6|187618.6|187708.6|187618.6|187709.3|187619.3|187708.6|187618.6|3
1735897480000|2025-01-03 09:44:40|187711.2|187621.2|187708.6|187618.6|187711.2|187621.2|187707.6|187617.6|4
1735897490000|2025-01-03 09:44:50|187709.8|187619.8|187709.9|187619.9|187712|187622|187709.8|187619.8|3
1735897500000|2025-01-03 09:45:00|187712.5|187622.5|187714.9|187624.9|187718.6|187628.6|187712.5|187622.5|5
1735897510000|2025-01-03 09:45:10|187715.2|187625.2|187715.2|187625.2|187716.4|187626.4|187715.2|187625.2|5
1735897520000|2025-01-03 09:45:20|187713.1|187623.1|187716.6|187626.6|187716.6|187626.6|187712|187622|6
1735897530000|2025-01-03 09:45:30|187718|187628|187748.9|187658.9|187766.2|187676.2|187718|187628|17
1735897540000|2025-01-03 09:45:40|187749.5|187659.5|187753.5|187663.5|187755.8|187665.8|187745.1|187655.1|12
1735897550000|2025-01-03 09:45:50|187753.8|187663.8|187781.5|187651.5|187781.9|187670.7|187753.8|187651.5|10
1735897560000|2025-01-03 09:46:00|187781.9|187651.9|187799|187669|187799|187669|187781.9|187651.9|14
1735897570000|2025-01-03 09:46:10|187797.4|187667.4|187774.8|187644.8|187798.8|187668.8|187774|187644|15
1735897580000|2025-01-03 09:46:20|187774.2|187644.2|187777.5|187647.5|187783.5|187653.5|187746.2|187616.2|13
1735897590000|2025-01-03 09:46:30|187777.9|187647.9|187778.7|187648.7|187778.7|187648.7|187774.3|187644.3|4
1735897600000|2025-01-03 09:46:40|187779.2|187649.2|187780.8|187650.8|187787.2|187657.2|187766.3|187636.3|14
1735897610000|2025-01-03 09:46:50|187777.8|187647.8|187771.6|187641.6|187777.8|187647.8|187764.7|187634.7|13
1735897620000|2025-01-03 09:47:00|187772.6|187642.6|187774.3|187644.3|187776.8|187646.8|187772.2|187642.2|14
1735897630000|2025-01-03 09:47:10|187775.3|187645.3|187779.7|187649.7|187779.7|187649.7|187775.3|187645.3|6
1735897640000|2025-01-03 09:47:20|187780|187650|187780.4|187650.4|187780.4|187650.4|187780|187650|2
1735897650000|2025-01-03 09:47:30|187780.1|187650.1|187780.4|187650.4|187780.4|187650.4|187780|187650|4
1735897660000|2025-01-03 09:47:40|187781.7|187651.7|187767.5|187637.5|187784.5|187654.5|187767|187637|11
1735897670000|2025-01-03 09:47:50|187767.9|187637.9|187784.9|187654.9|187784.9|187654.9|187767.9|187637.9|12
1735897680000|2025-01-03 09:48:00|187785.1|187655.1|187797.3|187667.3|187798|187668|187784.7|187654.7|15
1735897690000|2025-01-03 09:48:10|187797.2|187667.2|187815.4|187685.4|187815.6|187685.6|187797.2|187667.2|10
1735897700000|2025-01-03 09:48:20|187815.2|187685.2|187815.6|187685.6|187815.6|187685.6|187813.6|187683.6|5
1735897710000|2025-01-03 09:48:30|187815.8|187685.8|187813.5|187683.5|187815.8|187685.8|187806.7|187676.7|14
1735897720000|2025-01-03 09:48:40|187812.9|187682.9|187781.9|187651.9|187812.9|187682.9|187780.5|187650.5|8
1735897730000|2025-01-03 09:48:50|187781.4|187651.4|187774.7|187644.7|187781.4|187651.4|187774.7|187644.7|9
1735897740000|2025-01-03 09:49:00|187774.9|187644.9|187776.1|187646.1|187776.1|187646.1|187774.9|187644.9|4
1735897750000|2025-01-03 09:49:10|187776.3|187646.3|187776.1|187646.1|187776.5|187646.5|187775.9|187645.9|4
1735897760000|2025-01-03 09:49:20|187778.3|187648.3|187778.6|187648.6|187778.6|187648.6|187778.3|187648.3|2
1735897770000|2025-01-03 09:49:30|187779|187649|187781.5|187651.5|187781.5|187651.5|187779|187649|12
1735897780000|2025-01-03 09:49:40|187780.3|187650.3|187782.3|187652.3|187796.3|187666.3|187780.3|187650.3|14
1735897790000|2025-01-03 09:49:50|187783.4|187653.4|187781.5|187651.5|187783.4|187653.4|187776.7|187646.7|8
1735897800000|2025-01-03 09:50:00|187781.1|187651.1|187796.5|187666.5|187797.3|187667.3|187781.1|187651.1|17
1735897810000|2025-01-03 09:50:10|187797.9|187667.9|187818.4|187688.4|187820|187690|187797.9|187667.9|16
1735897820000|2025-01-03 09:50:20|187823.5|187693.5|187831.1|187701.1|187831.5|187701.5|187819.3|187689.3|11
1735897830000|2025-01-03 09:50:30|187831.5|187701.5|187831.5|187701.5|187831.5|187701.5|187831.5|187701.5|1
1735897840000|2025-01-03 09:50:40|187812.7|187722.7|187812.9|187722.9|187813.1|187723.1|187811.7|187721.7|6
1735897850000|2025-01-03 09:50:50|187812.4|187722.4|187812.4|187722.4|187812.4|187722.4|187812.4|187722.4|1
1735897860000|2025-01-03 09:51:00|187801.5|187711.5|187802.9|187712.9|187812.5|187722.5|187801.5|187711.5|9
1735897870000|2025-01-03 09:51:10|187803.4|187713.4|187803.4|187713.4|187813.6|187723.6|187802.4|187712.4|13
1735897880000|2025-01-03 09:51:20|187806.6|187716.6|187801.9|187711.9|187806.6|187716.6|187801.9|187711.9|6
1735897890000|2025-01-03 09:51:30|187801.3|187711.3|187788|187698|187801.3|187711.3|187788|187698|12
1735897900000|2025-01-03 09:51:40|187787.8|187697.8|187785.2|187695.2|187791.3|187701.3|187785.2|187695.2|10
1735897910000|2025-01-03 09:51:50|187784.3|187694.3|187788.8|187698.8|187788.8|187698.8|187784.3|187694.3|2
1735897920000|2025-01-03 09:52:00|187788.4|187698.4|187792.6|187702.6|187792.6|187702.6|187782.9|187692.9|14
1735897930000|2025-01-03 09:52:10|187792.2|187702.2|187755|187665|187792.2|187702.2|187752.3|187662.3|8
1735897940000|2025-01-03 09:52:20|187755.2|187665.2|187755.4|187665.4|187755.8|187665.8|187755|187665|4
1735897950000|2025-01-03 09:52:30|187755.6|187665.6|187762.9|187672.9|187762.9|187672.9|187755.4|187665.4|5
1735897960000|2025-01-03 09:52:40|187763.5|187673.5|187764.9|187674.9|187764.9|187674.9|187763.4|187673.4|8
1735897970000|2025-01-03 09:52:50|187765.5|187675.5|187764.5|187674.5|187765.7|187675.7|187764.5|187674.5|5
1735897980000|2025-01-03 09:53:00|187765.1|187675.1|187767|187677|187767|187677|187765.1|187675.1|2
1735897990000|2025-01-03 09:53:10|187764.3|187674.3|187762.1|187672.1|187764.3|187674.3|187761.8|187671.8|7
1735898000000|2025-01-03 09:53:20|187761.8|187671.8|187763.8|187673.8|187763.8|187673.8|187761.8|187671.8|3
1735898010000|2025-01-03 09:53:30|187762.9|187672.9|187762.1|187672.1|187762.9|187672.9|187761.5|187671.5|4
1735898020000|2025-01-03 09:53:40|187782|187652|187807.5|187677.5|187810.9|187680.9|187782|187652|15
1735898030000|2025-01-03 09:53:50|187808|187678|187828.9|187698.9|187829.3|187699.3|187808|187678|12
1735898040000|2025-01-03 09:54:00|187810.3|187720.3|187810.3|187720.3|187810.3|187720.3|187810.3|187720.3|1
1735898050000|2025-01-03 09:54:10|187810.6|187720.6|187811.2|187721.2|187812.3|187722.3|187810.6|187720.6|7
1735898060000|2025-01-03 09:54:20|187811.7|187721.7|187839.8|187749.8|187848.8|187758.8|187799.3|187709.3|12
1735898070000|2025-01-03 09:54:30|187838.9|187748.9|187835.8|187745.8|187838.9|187748.9|187828.3|187738.3|13
1735898080000|2025-01-03 09:54:40|187833.5|187743.5|187844.9|187754.9|187846.2|187756.2|187833.5|187743.5|15
1735898090000|2025-01-03 09:54:50|187845.7|187755.7|187845.2|187755.2|187848.2|187758.2|187843.4|187753.4|10
1735898100000|2025-01-03 09:55:00|187845.6|187755.6|187848.5|187758.5|187854.7|187764.7|187845.6|187755.6|8
1735898110000|2025-01-03 09:55:10|187849.3|187759.3|187850.9|187760.9|187853.1|187763.1|187849.3|187759.3|9
1735898120000|2025-01-03 09:55:20|187851.9|187761.9|187852.5|187762.5|187852.5|187762.5|187851.9|187761.9|2
1735898130000|2025-01-03 09:55:30|187852.3|187762.3|187848.2|187758.2|187860.9|187770.9|187848.2|187758.2|8
1735898140000|2025-01-03 09:55:40|187847.8|187757.8|187850|187760|187850|187760|187847.8|187757.8|2
1735898150000|2025-01-03 09:55:50|187849.8|187759.8|187850.4|187760.4|187851.9|187761.9|187844.9|187754.9|11
1735898160000|2025-01-03 09:56:00|187849.8|187759.8|187808.3|187718.3|187849.8|187759.8|187808.3|187718.3|10
1735898170000|2025-01-03 09:56:10|187808.1|187718.1|187832.4|187742.4|187835.2|187745.2|187808.1|187718.1|12
1735898180000|2025-01-03 09:56:20|187832.2|187742.2|187828.1|187738.1|187832.6|187742.6|187825.7|187735.7|8
1735898190000|2025-01-03 09:56:30|187828.6|187738.6|187831.2|187741.2|187831.6|187741.6|187828.6|187738.6|4
1735898200000|2025-01-03 09:56:40|187826.2|187736.2|187814.7|187724.7|187830.6|187740.6|187813.3|187723.3|11
1735898210000|2025-01-03 09:56:50|187812.4|187722.4|187809.9|187719.9|187818.8|187728.8|187805.2|187715.2|12
1735898220000|2025-01-03 09:57:00|187809.3|187719.3|187809.9|187719.9|187809.9|187719.9|187809.3|187719.3|4
1735898230000|2025-01-03 09:57:10|187812|187722|187813.2|187723.2|187815|187725|187812|187722|9
1735898240000|2025-01-03 09:57:20|187813.6|187723.6|187817|187727|187828.6|187738.6|187813.6|187723.6|12
1735898250000|2025-01-03 09:57:30|187818|187728|187829.4|187739.4|187829.6|187739.6|187818|187728|9
1735898260000|2025-01-03 09:57:40|187829.2|187739.2|187832.2|187742.2|187835.3|187745.3|187829|187739|11
1735898270000|2025-01-03 09:57:50|187830|187740|187827.2|187737.2|187830|187740|187823.5|187733.5|9
1735898280000|2025-01-03 09:58:00|187824.5|187734.5|187829.2|187739.2|187829.2|187739.2|187824.1|187734.1|4
1735898300000|2025-01-03 09:58:20|187828.8|187738.8|187813.4|187723.4|187828.8|187738.8|187811.1|187721.1|9
1735898310000|2025-01-03 09:58:30|187813.2|187723.2|187813.8|187723.8|187815.2|187725.2|187813.2|187723.2|3
1735898320000|2025-01-03 09:58:40|187813.2|187723.2|187813.5|187723.5|187816.4|187726.4|187804.5|187714.5|15
1735898330000|2025-01-03 09:58:50|187813.1|187723.1|187816.3|187726.3|187816.3|187726.3|187811.1|187721.1|9
1735898340000|2025-01-03 09:59:00|187816.1|187726.1|187828.8|187738.8|187828.8|187738.8|187816.1|187726.1|15
1735898350000|2025-01-03 09:59:10|187827.8|187737.8|187828.1|187738.1|187828.1|187738.1|187827.4|187737.4|3
1735898360000|2025-01-03 09:59:20|187828.5|187738.5|187836.2|187746.2|187836.2|187746.2|187827.9|187737.9|9
1735898370000|2025-01-03 09:59:30|187833|187743|187830.2|187740.2|187833|187743|187828.8|187738.8|8
1735898380000|2025-01-03 09:59:40|187830.4|187740.4|187826.6|187736.6|187830.4|187740.4|187811.3|187721.3|14
1735898390000|2025-01-03 09:59:50|187826.8|187736.8|187828.3|187738.3|187828.3|187738.3|187826.8|187736.8|6
1735898400000|2025-01-03 10:00:00|187825.4|187735.4|187807.8|187717.8|187825.4|187735.4|187801.4|187711.4|14
1735898410000|2025-01-03 10:00:10|187807.6|187717.6|187808.1|187718.1|187808.1|187718.1|187807|187717|4
1735898420000|2025-01-03 10:00:20|187807.9|187717.9|187820.6|187730.6|187820.8|187730.8|187807.9|187717.9|8
1735898430000|2025-01-03 10:00:30|187821|187731|187821.6|187731.6|187825.9|187735.9|187819.5|187729.5|13
1735898440000|2025-01-03 10:00:40|187820.8|187730.8|187809.4|187719.4|187820.8|187730.8|187809|187719|4
1735898450000|2025-01-03 10:00:50|187811.5|187721.5|187811|187721|187812|187722|187807.4|187717.4|8
1735898460000|2025-01-03 10:01:00|187810.6|187720.6|187809.9|187719.9|187819.8|187729.8|187797.4|187707.4|18
1735898470000|2025-01-03 10:01:10|187809.7|187719.7|187803|187713|187810.3|187720.3|187797.6|187707.6|13
1735898480000|2025-01-03 10:01:20|187802.8|187712.8|187804.7|187714.7|187805.5|187715.5|187802.6|187712.6|4
1735898490000|2025-01-03 10:01:30|187802.4|187712.4|187789.1|187699.1|187802.4|187712.4|187786.3|187696.3|6
1735898500000|2025-01-03 10:01:40|187789.7|187699.7|187782.9|187692.9|187790.8|187700.8|187782.9|187692.9|16
1735898510000|2025-01-03 10:01:50|187780.5|187690.5|187781.7|187691.7|187781.7|187691.7|187780.1|187690.1|4
1735898520000|2025-01-03 10:02:00|187782.9|187692.9|187780.5|187690.5|187782.9|187692.9|187780.1|187690.1|8
1735898540000|2025-01-03 10:02:20|187782.7|187692.7|187785.3|187695.3|187786|187696|187782.7|187692.7|4
1735898550000|2025-01-03 10:02:30|187786.9|187696.9|187795.7|187705.7|187795.7|187705.7|187786.9|187696.9|4
1735898560000|2025-01-03 10:02:40|187795.5|187705.5|187801.2|187711.2|187801.2|187711.2|187795.1|187705.1|5
1735898570000|2025-01-03 10:02:50|187797.8|187707.8|187797|187707|187800.8|187710.8|187797|187707|9
1735898580000|2025-01-03 10:03:00|187796.5|187706.5|187795.3|187705.3|187796.7|187706.7|187793.7|187703.7|8
1735898590000|2025-01-03 10:03:10|187795.1|187705.1|187787|187697|187795.1|187705.1|187787|187697|6
1735898600000|2025-01-03 10:03:20|187786|187696|187783.4|187693.4|187786|187696|187783.4|187693.4|7
1735898610000|2025-01-03 10:03:30|187783.2|187693.2|187723.6|187633.6|187783.2|187693.2|187721.5|187631.5|13
1735898620000|2025-01-03 10:03:40|187720.1|187630.1|187704.3|187614.3|187720.1|187630.1|187701.8|187611.8|17
1735898630000|2025-01-03 10:03:50|187704.5|187614.5|187704.3|187614.3|187706.5|187616.5|187692.7|187602.7|19
1735898640000|2025-01-03 10:04:00|187703.7|187613.7|187702|187612|187705.5|187615.5|187702|187612|11
1735898650000|2025-01-03 10:04:10|187701.3|187611.3|187706|187616|187707.4|187617.4|187701.3|187611.3|6
1735898660000|2025-01-03 10:04:20|187703|187613|187693.6|187603.6|187705.9|187615.9|187691|187601|10
1735898670000|2025-01-03 10:04:30|187691.3|187601.3|187698|187608|187698|187608|187684.9|187594.9|9
1735898680000|2025-01-03 10:04:40|187698.1|187608.1|187694.1|187604.1|187698.1|187608.1|187691.6|187601.6|7
1735898690000|2025-01-03 10:04:50|187696.9|187606.9|187700.5|187610.5|187702.5|187612.5|187694.1|187604.1|12
1735898700000|2025-01-03 10:05:00|187698.9|187608.9|187698.7|187608.7|187699.5|187609.5|187698.7|187608.7|6
1735898710000|2025-01-03 10:05:10|187707.7|187617.7|187782.6|187692.6|187782.6|187692.6|187707.7|187617.7|12
1735898720000|2025-01-03 10:05:20|187782.4|187692.4|187758.9|187668.9|187782.4|187692.4|187755|187665|18
1735898730000|2025-01-03 10:05:30|187759.1|187669.1|187763.1|187673.1|187763.3|187673.3|187759.1|187669.1|3
1735898740000|2025-01-03 10:05:40|187763.7|187673.7|187765.2|187675.2|187765.8|187675.8|187763.7|187673.7|7
1735898750000|2025-01-03 10:05:50|187768.2|187678.2|187766.3|187676.3|187772.9|187682.9|187766.2|187676.2|16
1735898760000|2025-01-03 10:06:00|187765.3|187675.3|187799.1|187669.1|187803.5|187675.5|187765.3|187651.4|14
1735898770000|2025-01-03 10:06:10|187799.6|187669.6|187825.8|187695.8|187830.1|187700.1|187799.6|187669.6|8
1735898780000|2025-01-03 10:06:20|187825.7|187695.7|187812.1|187682.1|187825.7|187695.7|187792.5|187662.5|21
1735898790000|2025-01-03 10:06:30|187811.4|187681.4|187798.4|187668.4|187811.6|187681.6|187797.8|187667.8|14
1735898800000|2025-01-03 10:06:40|187798.7|187668.7|187803.8|187673.8|187803.8|187673.8|187791.1|187661.1|8
1735898810000|2025-01-03 10:06:50|187803.4|187673.4|187802.5|187672.5|187803.8|187673.8|187790.4|187660.4|9
1735898820000|2025-01-03 10:07:00|187790.4|187660.4|187838.2|187708.2|187842.8|187712.8|187790.4|187660.4|12
1735898830000|2025-01-03 10:07:10|187838.9|187708.9|187843.5|187713.5|187843.8|187713.8|187828.7|187698.7|9
1735898840000|2025-01-03 10:07:20|187840.4|187710.4|187833.7|187703.7|187845|187715|187827.8|187697.8|7
1735898850000|2025-01-03 10:07:30|187833.4|187703.4|187847|187717|187847.5|187717.5|187833.4|187703.4|9
1735898860000|2025-01-03 10:07:40|187834.3|187704.3|187830.8|187700.8|187835.1|187705.1|187830.8|187700.8|7
1735898870000|2025-01-03 10:07:50|187844.4|187714.4|187808.2|187678.2|187844.4|187714.4|187808.2|187678.2|11
1735898880000|2025-01-03 10:08:00|187821.6|187691.6|187824.2|187694.2|187824.2|187694.2|187821.2|187691.2|4
1735898890000|2025-01-03 10:08:10|187811.7|187681.7|187821.8|187691.8|187821.8|187691.8|187808.4|187678.4|3
1735898900000|2025-01-03 10:08:20|187808.5|187678.5|187820.3|187690.3|187821.7|187691.7|187808.5|187678.5|6
1735898910000|2025-01-03 10:08:30|187820.6|187690.6|187831|187701|187831.5|187701.5|187817.7|187687.7|10
1735898920000|2025-01-03 10:08:40|187831.5|187701.5|187827.7|187697.7|187845.8|187715.8|187820.5|187690.5|14
1735898930000|2025-01-03 10:08:50|187828|187698|187840|187710|187840|187710|187824.8|187694.8|11
1735898940000|2025-01-03 10:09:00|187839.4|187709.4|187824|187694|187839.4|187709.4|187823.7|187693.7|8
1735898950000|2025-01-03 10:09:10|187824.2|187694.2|187821.6|187691.6|187837.5|187707.5|187818.2|187688.2|11
1735898960000|2025-01-03 10:09:20|187821.3|187691.3|187799.8|187669.8|187821.3|187691.3|187799.8|187669.8|15
1735898970000|2025-01-03 10:09:30|187800.4|187670.4|187847.3|187717.3|187851.8|187721.8|187800.4|187670.4|14
1735898980000|2025-01-03 10:09:40|187845.3|187715.3|187865.4|187735.4|187865.4|187735.4|187836.6|187706.6|11
1735898990000|2025-01-03 10:09:50|187855.7|187725.7|187866.2|187736.2|187866.7|187736.7|187845.9|187715.9|14
1735899000000|2025-01-03 10:10:00|187862.9|187732.9|187873.1|187743.1|187873.1|187743.1|187853.7|187723.7|14
1735899010000|2025-01-03 10:10:10|187873|187743|187873.7|187743.7|187882.7|187752.7|187872.1|187742.1|16
1735899020000|2025-01-03 10:10:20|187874.1|187744.1|187874.1|187744.1|187874.1|187744.1|187874.1|187744.1|1
1735899030000|2025-01-03 10:10:30|187873.5|187743.5|187873.6|187743.6|187913.5|187744.1|187873.1|187706.5|8
1735899040000|2025-01-03 10:10:40|187874.4|187744.4|187880.3|187750.3|187880.8|187750.8|187874.4|187744.4|3
1735899050000|2025-01-03 10:10:50|187880.4|187750.4|187881.1|187751.1|187881.6|187751.6|187880.4|187750.4|4
1735899060000|2025-01-03 10:11:00|187880.9|187750.9|187899.8|187769.8|187899.8|187769.8|187880.8|187750.8|7
1735899070000|2025-01-03 10:11:10|187899.7|187769.7|187900.3|187770.3|187908.8|187778.8|187889|187759|16
1735899080000|2025-01-03 10:11:20|187900.4|187770.4|187917.1|187787.1|187939.5|187809.5|187898.7|187768.7|7
1735899090000|2025-01-03 10:11:30|187919.6|187789.6|187906.3|187776.3|187923.5|187793.5|187905.7|187775.7|14
1735899100000|2025-01-03 10:11:40|187906|187776|187906.5|187776.5|187917.1|187787.1|187895.2|187765.2|8
1735899110000|2025-01-03 10:11:50|187912.6|187782.6|187963.4|187833.4|187963.4|187833.4|187912.6|187782.6|15
1735899120000|2025-01-03 10:12:00|187961.8|187831.8|187941.9|187811.9|187961.8|187831.8|187936.9|187806.9|23
1735899130000|2025-01-03 10:12:10|187942.4|187812.4|187948.2|187818.2|187949|187819|187941.4|187811.4|11
1735899140000|2025-01-03 10:12:20|187947.7|187817.7|187967.1|187837.1|187967.1|187837.1|187947.7|187817.7|13
1735899150000|2025-01-03 10:12:30|187966.7|187836.7|188005.4|187875.4|188009.5|187879.5|187966.7|187836.7|15
1735899160000|2025-01-03 10:12:40|188005.6|187875.6|188094.6|187964.6|188102|187972|188005.6|187875.6|20
1735899170000|2025-01-03 10:12:50|188094|187964|188076.7|187946.7|188094|187964|188064.9|187934.9|20
1735899180000|2025-01-03 10:13:00|188076.6|187946.6|188071.4|187941.4|188086.2|187956.2|188059|187929|9
1735899190000|2025-01-03 10:13:10|188071.9|187941.9|188078.7|187948.7|188082.8|187952.8|188071.9|187941.9|16
1735899200000|2025-01-03 10:13:20|188088.3|187958.3|188072|187942|188088.3|187958.3|188071.3|187941.3|10
1735899210000|2025-01-03 10:13:30|188073|187943|188071.4|187941.4|188073|187943|188071.4|187941.4|7
1735899220000|2025-01-03 10:13:40|188071.3|187941.3|188098.1|187968.1|188106.6|187976.6|188071.3|187941.3|15
1735899230000|2025-01-03 10:13:50|188108.3|187978.3|188108|187978|188108.7|187978.7|188107.3|187977.3|9
1735899240000|2025-01-03 10:14:00|188107.9|187977.9|188107.6|187977.6|188108.7|187978.7|188107.6|187977.6|10
1735899250000|2025-01-03 10:14:10|188106.8|187976.8|188098.7|187968.7|188106.8|187976.8|188096.6|187966.6|16
1735899260000|2025-01-03 10:14:20|188097.7|187967.7|188099.7|187969.7|188100|187970|188090.6|187960.6|4
1735899270000|2025-01-03 10:14:30|188099.5|187969.5|188079.6|187949.6|188099.5|187969.5|188074.1|187944.1|13
1735899280000|2025-01-03 10:14:40|188079.5|187949.5|188062.3|187932.3|188082.6|187952.6|188062.3|187932.3|15
1735899290000|2025-01-03 10:14:50|188060.7|187930.7|188010.4|187880.4|188080.8|187950.8|188001.1|187871.1|19
1735899300000|2025-01-03 10:15:00|188011.6|187881.6|188001.8|187871.8|188011.6|187881.6|187994.7|187864.7|15
1735899310000|2025-01-03 10:15:10|188001.5|187871.5|187996.4|187866.4|188001.5|187871.5|187994.6|187864.6|11
1735899320000|2025-01-03 10:15:20|187995.9|187865.9|187992.6|187862.6|187999.5|187869.5|187992.6|187862.6|9
1735899330000|2025-01-03 10:15:30|187992.5|187862.5|188000.1|187870.1|188005.1|187875.1|187992.5|187862.5|7
1735899340000|2025-01-03 10:15:40|187999.9|187869.9|187999.9|187869.9|187999.9|187869.9|187999.9|187869.9|1
1735899350000|2025-01-03 10:15:50|187998.9|187868.9|188000.4|187870.4|188000.4|187870.4|187997.4|187867.4|7
1735899360000|2025-01-03 10:16:00|188002.5|187872.5|188005.7|187875.7|188007.7|187877.7|188000.6|187870.6|9
1735899370000|2025-01-03 10:16:10|188004.3|187874.3|188001.4|187871.4|188007.8|187877.8|187993.7|187863.7|16
1735899380000|2025-01-03 10:16:20|188001.3|187871.3|187992.4|187862.4|188001.3|187871.3|187992.4|187862.4|9
1735899390000|2025-01-03 10:16:30|187993.7|187863.7|187994.9|187864.9|187995|187865|187993.4|187863.4|5
1735899400000|2025-01-03 10:16:40|187994.7|187864.7|188005.7|187875.7|188014.3|187884.3|187994.7|187864.7|10
1735899410000|2025-01-03 10:16:50|188005|187875|187998.2|187868.2|188005|187875|187997.2|187867.2|6
1735899420000|2025-01-03 10:17:00|187998.7|187868.7|187993.4|187863.4|188015.3|187885.3|187993.4|187863.4|10
1735899430000|2025-01-03 10:17:10|187993.3|187863.3|188000.9|187870.9|188001.5|187871.5|187993|187863|9
1735899440000|2025-01-03 10:17:20|188000.1|187870.1|187981.9|187851.9|188000.1|187870.1|187981.9|187851.9|14
1735899450000|2025-01-03 10:17:30|187982.1|187852.1|187979.7|187849.7|187982.1|187852.1|187979.4|187849.4|8
1735899460000|2025-01-03 10:17:40|187980.4|187850.4|187990.1|187860.1|188001.8|187871.8|187980.4|187850.4|11
1735899470000|2025-01-03 10:17:50|187996.1|187866.1|187995.4|187865.4|188004.4|187874.4|187995.4|187865.4|11
1735899480000|2025-01-03 10:18:00|187994.5|187864.5|187977|187847|187994.9|187864.9|187977|187847|8
1735899490000|2025-01-03 10:18:10|187977.3|187847.3|187984.8|187854.8|187985.9|187855.9|187977.3|187847.3|8
1735899500000|2025-01-03 10:18:20|187985|187855|187983.8|187853.8|187985|187855|187983.8|187853.8|5
1735899510000|2025-01-03 10:18:30|187978.2|187848.2|187978.2|187848.2|187978.2|187848.2|187978.2|187848.2|1
1735899520000|2025-01-03 10:18:40|187979.6|187849.6|187984.8|187854.8|187986.8|187856.8|187979.2|187849.2|11
1735899530000|2025-01-03 10:18:50|188003|187873|188000.9|187870.9|188013.3|187883.3|187992.8|187862.8|12
1735899540000|2025-01-03 10:19:00|188000.5|187870.5|187998.9|187868.9|188002|187872|187998.9|187868.9|7
1735899550000|2025-01-03 10:19:10|187999.8|187869.8|187992.3|187862.3|187999.8|187869.8|187992.3|187862.3|6
1735899560000|2025-01-03 10:19:20|187992.2|187862.2|187991.3|187861.3|187992.2|187862.2|187990.7|187860.7|5
1735899570000|2025-01-03 10:19:30|187990.3|187860.3|187989.9|187859.9|187990.3|187860.3|187989.9|187859.9|2
1735899580000|2025-01-03 10:19:40|187989.4|187859.4|187989.4|187859.4|187989.4|187859.4|187989.4|187859.4|1
1735899590000|2025-01-03 10:19:50|187988.7|187858.7|187989.1|187859.1|187989.1|187859.1|187988.7|187858.7|2
1735899600000|2025-01-03 10:20:00|187991|187861|187999.7|187869.7|187999.7|187869.7|187991|187861|8
1735899610000|2025-01-03 10:20:10|187999.4|187869.4|187990.9|187860.9|187999.4|187869.4|187990.5|187860.5|10
1735899620000|2025-01-03 10:20:20|187990.8|187860.8|188000.5|187870.5|188000.5|187870.5|187990.6|187860.6|8
1735899630000|2025-01-03 10:20:30|188000.4|187870.4|187999.5|187869.5|188000.8|187870.8|187999.3|187869.3|9
1735899640000|2025-01-03 10:20:40|188000.1|187870.1|188000.4|187870.4|188005|187875|188000.1|187870.1|6
1735899660000|2025-01-03 10:21:00|187999.8|187869.8|188000.3|187870.3|188000.5|187870.5|187999.5|187869.5|5
1735899670000|2025-01-03 10:21:10|187999.9|187869.9|187991.4|187861.4|187999.9|187869.9|187991.4|187861.4|11
1735899680000|2025-01-03 10:21:20|187990.8|187860.8|187938.7|187808.7|187990.8|187860.8|187938.7|187808.7|10
1735899690000|2025-01-03 10:21:30|187927.8|187797.8|187903.7|187773.7|187932.4|187802.4|187873.4|187743.4|27
1735899700000|2025-01-03 10:21:40|187904.1|187774.1|187911|187781|187917.6|187787.6|187897.8|187767.8|22
1735899710000|2025-01-03 10:21:50|187912.1|187782.1|187910.1|187780.1|187912.1|187782.1|187910.1|187780.1|10
1735899720000|2025-01-03 10:22:00|187909.9|187779.9|187910.6|187780.6|187911.9|187781.9|187900.9|187770.9|9
1735899730000|2025-01-03 10:22:10|187911.1|187781.1|187948.6|187858.6|187949.6|187859.6|187910.1|187780.1|15
1735899740000|2025-01-03 10:22:20|187945.8|187855.8|187952.7|187862.7|187953.5|187863.5|187945.8|187855.8|9
1735899750000|2025-01-03 10:22:30|187953.9|187863.9|187971.1|187881.1|187971.1|187881.1|187952.5|187862.5|12
1735899760000|2025-01-03 10:22:40|187970.9|187880.9|187968.1|187878.1|187973.3|187883.3|187959.1|187869.1|13
1735899770000|2025-01-03 10:22:50|187968.5|187878.5|187968.1|187878.1|187970.5|187880.5|187968.1|187878.1|7
1735899780000|2025-01-03 10:23:00|187969.8|187879.8|187974.2|187884.2|187974.4|187884.4|187968|187878|14
1735899790000|2025-01-03 10:23:10|187974|187884|188019|187929|188019.2|187929.2|187974|187884|7
1735899800000|2025-01-03 10:23:20|188027.9|187937.9|188030.2|187940.2|188032.3|187942.3|188025.2|187935.2|13
1735899810000|2025-01-03 10:23:30|188032.8|187942.8|188032.5|187942.5|188034.3|187944.3|188022.6|187932.6|10
1735899820000|2025-01-03 10:23:40|188040.4|187950.4|188045.5|187955.5|188047.2|187957.2|188040.4|187950.4|14
1735899830000|2025-01-03 10:23:50|188045.1|187955.1|188026.1|187936.1|188045.1|187955.1|188021.1|187931.1|13
1735899840000|2025-01-03 10:24:00|188025.5|187935.5|188018.5|187928.5|188025.5|187935.5|188017.8|187927.8|9
1735899850000|2025-01-03 10:24:10|188019.5|187929.5|188021.7|187931.7|188024.9|187934.9|188016.3|187926.3|11
1735899860000|2025-01-03 10:24:20|188018.3|187928.3|188015.5|187925.5|188018.3|187928.3|188015.5|187925.5|3
1735899870000|2025-01-03 10:24:30|188013.9|187923.9|188021.5|187931.5|188021.5|187931.5|188013.9|187923.9|12
1735899880000|2025-01-03 10:24:40|188022.4|187932.4|188028.3|187938.3|188028.3|187938.3|188022.4|187932.4|5
1735899890000|2025-01-03 10:24:50|188025.2|187935.2|188023|187933|188032.4|187942.4|188022.6|187932.6|7
1735899900000|2025-01-03 10:25:00|188022.6|187932.6|188021.5|187931.5|188022.8|187932.8|188021.5|187931.5|5
1735899920000|2025-01-03 10:25:20|188024|187934|188019.8|187929.8|188024|187934|188019.8|187929.8|2
1735899930000|2025-01-03 10:25:30|188022.1|187932.1|188039.7|187949.7|188039.7|187949.7|188022.1|187932.1|16
1735899940000|2025-01-03 10:25:40|188040.9|187950.9|188064.4|187974.4|188066.4|187976.4|188040.9|187950.9|12
1735899950000|2025-01-03 10:25:50|188066|187976|188068|187978|188071.1|187981.1|188065.4|187975.4|8
1735899960000|2025-01-03 10:26:00|188068.2|187978.2|188076.8|187986.8|188076.8|187986.8|188068.2|187978.2|7
1735899970000|2025-01-03 10:26:10|188079.9|187989.9|188076.7|187986.7|188080.1|187990.1|188076.7|187986.7|8
1735899980000|2025-01-03 10:26:20|188076.5|187986.5|188070.1|187980.1|188076.5|187986.5|188070.1|187980.1|6
1735899990000|2025-01-03 10:26:30|188071.5|187981.5|188069.7|187979.7|188071.5|187981.5|188067.9|187977.9|10
1735900000000|2025-01-03 10:26:40|188069.5|187979.5|188062.6|187972.6|188069.5|187979.5|188062.2|187972.2|9
1735900010000|2025-01-03 10:26:50|188062.8|187972.8|188062.2|187972.2|188062.8|187972.8|188062.2|187972.2|3
1735900020000|2025-01-03 10:27:00|188062.4|187972.4|188054.1|187964.1|188062.8|187972.8|188050.8|187960.8|15
1735900030000|2025-01-03 10:27:10|188054.5|187964.5|188053.2|187963.2|188054.5|187964.5|188046|187956|10
1735900040000|2025-01-03 10:27:20|188048.9|187958.9|188044.1|187954.1|188050.8|187960.8|188043.7|187953.7|14
1735900050000|2025-01-03 10:27:30|188043.9|187953.9|188043.4|187953.4|188043.9|187953.9|188043.2|187953.2|7
1735900060000|2025-01-03 10:27:40|188043|187953|187995.8|187905.8|188043|187953|187984.9|187894.9|16
1735900070000|2025-01-03 10:27:50|187990.6|187900.6|188038.2|187948.2|188038.2|187948.2|187969.6|187879.6|25
1735900080000|2025-01-03 10:28:00|188038.5|187948.5|188039|187949|188043.3|187953.3|188038.3|187948.3|10
1735900090000|2025-01-03 10:28:10|188036.2|187946.2|188043|187953|188046.9|187956.9|188027.2|187937.2|16
1735900100000|2025-01-03 10:28:20|188043.6|187953.6|188042.3|187952.3|188047.2|187957.2|188038|187948|14
1735900110000|2025-01-03 10:28:30|188042.7|187952.7|188031.1|187941.1|188043.3|187953.3|188029.5|187939.5|11
1735900120000|2025-01-03 10:28:40|188031.3|187941.3|188030.8|187940.8|188033.6|187943.6|188030.4|187940.4|8
1735900130000|2025-01-03 10:28:50|188031.2|187941.2|188022.3|187932.3|188031.2|187941.2|188022.1|187932.1|12
1735900140000|2025-01-03 10:29:00|188022.9|187932.9|188031.2|187941.2|188031.2|187941.2|188021.7|187931.7|12
1735900150000|2025-01-03 10:29:10|188030.8|187940.8|188030.3|187940.3|188031.2|187941.2|188029.8|187939.8|8
1735900160000|2025-01-03 10:29:20|188029.9|187939.9|188023.5|187933.5|188029.9|187939.9|188017.1|187927.1|15
1735900170000|2025-01-03 10:29:30|188024.9|187934.9|188025|187935|188028.2|187938.2|188017.9|187927.9|15
1735900180000|2025-01-03 10:29:40|188026.2|187936.2|188028.6|187938.6|188031.5|187941.5|188025|187935|5
1735900190000|2025-01-03 10:29:50|188028|187938|188018.7|187928.7|188028|187938|188015.5|187925.5|8
1735900200000|2025-01-03 10:30:00|188020.3|187930.3|188031.9|187941.9|188032.1|187942.1|188016.3|187926.3|13
1735900210000|2025-01-03 10:30:10|188031.7|187941.7|188032.5|187942.5|188032.5|187942.5|188031.7|187941.7|4
1735900220000|2025-01-03 10:30:20|188032.7|187942.7|188033|187943|188035.7|187945.7|188032.7|187942.7|3
1735900230000|2025-01-03 10:30:30|188036.8|187946.8|188038.3|187948.3|188038.3|187948.3|188035.1|187945.1|10
1735900240000|2025-01-03 10:30:40|188038.1|187948.1|188051.3|187961.3|188054.9|187964.9|188038.1|187948.1|17
1735900250000|2025-01-03 10:30:50|188052.9|187962.9|188041.3|187951.3|188052.9|187962.9|188040.1|187950.1|16
1735900260000|2025-01-03 10:31:00|188041.7|187951.7|188040.7|187950.7|188041.9|187951.9|188040.7|187950.7|3
1735900270000|2025-01-03 10:31:10|188041.7|187951.7|188040.5|187950.5|188041.7|187951.7|188038.3|187948.3|12
1735900280000|2025-01-03 10:31:20|188040.7|187950.7|188039.1|187949.1|188040.7|187950.7|188038.1|187948.1|7
1735900290000|2025-01-03 10:31:30|188038.7|187948.7|188043|187953|188046.5|187956.5|188027.8|187937.8|17
1735900300000|2025-01-03 10:31:40|188047.2|187957.2|188051.9|187961.9|188052.7|187962.7|188047.2|187957.2|9
1735900310000|2025-01-03 10:31:50|188051.7|187961.7|188037.8|187947.8|188051.7|187961.7|188035.2|187945.2|18
1735900320000|2025-01-03 10:32:00|188038|187948|188013|187923|188038|187948|188005.3|187915.3|18
1735900330000|2025-01-03 10:32:10|188012.2|187922.2|187993.8|187903.8|188012.8|187922.8|187993.8|187903.8|13
1735900340000|2025-01-03 10:32:20|187993.6|187903.6|187978.9|187888.9|187998.1|187908.1|187978.1|187888.1|13
1735900350000|2025-01-03 10:32:30|187979.3|187889.3|187973.7|187883.7|187983.8|187893.8|187973.7|187883.7|6
1735900360000|2025-01-03 10:32:40|187976.6|187886.6|187978.4|187888.4|187978.4|187888.4|187976.6|187886.6|3
1735900370000|2025-01-03 10:32:50|187981.8|187891.8|187979.6|187889.6|187982.2|187892.2|187979.6|187889.6|6
1735900380000|2025-01-03 10:33:00|187980|187890|187967|187877|187997.8|187907.8|187967|187877|10
1735900390000|2025-01-03 10:33:10|187978.4|187888.4|188063.5|187933.5|188071.3|187941.3|187975.4|187885.4|18
1735900400000|2025-01-03 10:33:20|188060.9|187930.9|188063.8|187933.8|188065.4|187935.4|188060.9|187930.9|12
1735900410000|2025-01-03 10:33:30|188062.8|187932.8|188067.3|187937.3|188067.3|187937.3|188062.8|187932.8|5
1735900420000|2025-01-03 10:33:40|188065.9|187935.9|188062.4|187932.4|188065.9|187935.9|188061.7|187931.7|6
1735900430000|2025-01-03 10:33:50|188061.7|187931.7|188057.2|187927.2|188062.4|187932.4|188057.2|187927.2|7
1735900440000|2025-01-03 10:34:00|188057.8|187927.8|188055.7|187925.7|188058|187928|188055.7|187925.7|4
1735900450000|2025-01-03 10:34:10|188055.3|187925.3|188053.3|187923.3|188056.4|187926.4|188053.3|187923.3|6
1735900460000|2025-01-03 10:34:20|188052.7|187922.7|188006.5|187916.5|188052.7|187922.7|188001.2|187911.2|7
1735900470000|2025-01-03 10:34:30|188006.3|187916.3|188007.1|187917.1|188007.1|187917.1|188006.3|187916.3|3
1735900480000|2025-01-03 10:34:40|188007.3|187917.3|188003.9|187913.9|188007.3|187917.3|188003.9|187913.9|3
1735900490000|2025-01-03 10:34:50|188003.5|187913.5|187991.9|187901.9|188003.5|187913.5|187989.4|187899.4|15
1735900500000|2025-01-03 10:35:00|187992.1|187902.1|187997.2|187907.2|187997.8|187907.8|187992.1|187902.1|8
1735900510000|2025-01-03 10:35:10|187996.2|187906.2|187994.6|187904.6|187996.2|187906.2|187994.6|187904.6|3
1735900520000|2025-01-03 10:35:20|187994.4|187904.4|187997.4|187907.4|187997.6|187907.6|187982.3|187892.3|6
1735900530000|2025-01-03 10:35:30|187998.4|187908.4|188001.1|187911.1|188001.5|187911.5|187998.4|187908.4|6
1735900540000|2025-01-03 10:35:40|187999.7|187909.7|187999.7|187909.7|187999.9|187909.9|187999.7|187909.7|3
1735900550000|2025-01-03 10:35:50|188003.4|187913.4|187999.9|187909.9|188003.4|187913.4|187999.7|187909.7|3
1735900560000|2025-01-03 10:36:00|188000.3|187910.3|188001.3|187911.3|188001.3|187911.3|188000.3|187910.3|2
1735900570000|2025-01-03 10:36:10|188000.9|187910.9|187995.4|187905.4|188000.9|187910.9|187995.4|187905.4|5
1735900580000|2025-01-03 10:36:20|187994.2|187904.2|187998.3|187908.3|187998.3|187908.3|187994.2|187904.2|4
1735900590000|2025-01-03 10:36:30|187994.5|187904.5|187993.7|187903.7|187994.5|187904.5|187982.4|187892.4|10
1735900600000|2025-01-03 10:36:40|187993.5|187903.5|188002.5|187912.5|188002.5|187912.5|187993.5|187903.5|9
1735900610000|2025-01-03 10:36:50|188002.3|187912.3|187998.4|187908.4|188002.5|187912.5|187997.5|187907.5|13
1735900630000|2025-01-03 10:37:10|187998.7|187908.7|187982.4|187892.4|187998.7|187908.7|187978.8|187888.8|9
1735900640000|2025-01-03 10:37:20|187982.8|187892.8|187974.9|187884.9|187984|187894|187974.9|187884.9|15
1735900650000|2025-01-03 10:37:30|187977.1|187887.1|187996.5|187906.5|187996.5|187906.5|187974.9|187884.9|13
1735900660000|2025-01-03 10:37:40|187996.3|187906.3|187991.6|187901.6|187999|187909|187991.6|187901.6|11
1735900670000|2025-01-03 10:37:50|187980.6|187890.6|187990.3|187900.3|187995.9|187905.9|187976.4|187886.4|9
1735900680000|2025-01-03 10:38:00|187992.9|187902.9|187993.9|187903.9|187998.9|187908.9|187989|187899|20
1735900690000|2025-01-03 10:38:10|187990.9|187900.9|187993.1|187903.1|187993.3|187903.3|187990.9|187900.9|9
1735900700000|2025-01-03 10:38:20|187992.3|187902.3|187978.1|187888.1|187996.9|187906.9|187978.1|187888.1|19
1735900710000|2025-01-03 10:38:30|187977.5|187887.5|187976.9|187886.9|187977.5|187887.5|187976.9|187886.9|6
1735900720000|2025-01-03 10:38:40|187976.7|187886.7|187962.8|187872.8|187976.7|187886.7|187958.6|187868.6|18
1735900730000|2025-01-03 10:38:50|187962|187872|187948.5|187858.5|187962.8|187872.8|187948.1|187858.1|12
1735900740000|2025-01-03 10:39:00|187948.1|187858.1|187947.1|187857.1|187948.1|187858.1|187945.9|187855.9|8
1735900750000|2025-01-03 10:39:10|187946.4|187856.4|187945.9|187855.9|187946.4|187856.4|187945.5|187855.5|3
1735900760000|2025-01-03 10:39:20|187945.7|187855.7|187943.7|187853.7|187945.7|187855.7|187943.1|187853.1|7
1735900770000|2025-01-03 10:39:30|187943.4|187853.4|187923|187833|187943.4|187853.4|187921.9|187831.9|17
1735900780000|2025-01-03 10:39:40|187923.6|187833.6|187911.2|187821.2|187923.6|187833.6|187903|187813|12
1735900790000|2025-01-03 10:39:50|187914.3|187824.3|187926|187836|187927.3|187837.3|187914.3|187824.3|11
1735900800000|2025-01-03 10:40:00|187926.4|187836.4|187926.5|187836.5|187927|187837|187926.4|187836.4|3
1735900810000|2025-01-03 10:40:10|187926.1|187836.1|187927.9|187837.9|187928.3|187838.3|187926.1|187836.1|6
1735900830000|2025-01-03 10:40:30|187930.9|187840.9|187929.3|187839.3|187932.8|187842.8|187929.3|187839.3|3
1735900840000|2025-01-03 10:40:40|187930.7|187840.7|187930.7|187840.7|187930.9|187840.9|187930.5|187840.5|4
1735900860000|2025-01-03 10:41:00|187930|187840|187932.4|187842.4|187932.7|187842.7|187929.8|187839.8|6
1735900870000|2025-01-03 10:41:10|187934.7|187844.7|187937.8|187847.8|187938.2|187848.2|187934.7|187844.7|5
1735900880000|2025-01-03 10:41:20|187936.1|187846.1|187937.6|187847.6|187937.6|187847.6|187936.1|187846.1|3
1735900890000|2025-01-03 10:41:30|187941.4|187851.4|187942.4|187852.4|187942.6|187852.6|187941.4|187851.4|4
1735900900000|2025-01-03 10:41:40|187943.8|187853.8|187945.8|187855.8|187945.8|187855.8|187943.8|187853.8|3
1735900910000|2025-01-03 10:41:50|187946.2|187856.2|187946.2|187856.2|187946.2|187856.2|187946.2|187856.2|1
1735900920000|2025-01-03 10:42:00|187949.2|187859.2|187989|187859|188011.5|187903.1|187949.2|187855.2|20
1735900930000|2025-01-03 10:42:10|187989.4|187859.4|187992.2|187862.2|187992.6|187862.6|187987.6|187857.6|10
1735900940000|2025-01-03 10:42:20|187992.8|187862.8|187995.4|187865.4|187996.4|187866.4|187992.8|187862.8|8
1735900950000|2025-01-03 10:42:30|187992.2|187862.2|187955.9|187865.9|187992.2|187866.7|187952.1|187856.5|13
1735900960000|2025-01-03 10:42:40|187954.3|187864.3|187924.3|187834.3|187954.3|187864.3|187924.3|187834.3|12
1735900970000|2025-01-03 10:42:50|187924.5|187834.5|187979.4|187889.4|187982|187892|187924.5|187834.5|13
1735900980000|2025-01-03 10:43:00|187979.2|187889.2|187975.1|187885.1|187984.2|187894.2|187975.1|187885.1|11
1735900990000|2025-01-03 10:43:10|187971.9|187881.9|187954.3|187864.3|187971.9|187881.9|187954.1|187864.1|8
1735901000000|2025-01-03 10:43:20|187954.5|187864.5|187952|187862|187954.5|187864.5|187951.2|187861.2|12
1735901010000|2025-01-03 10:43:30|187951.7|187861.7|187951.7|187861.7|187951.7|187861.7|187951.7|187861.7|1
1735901020000|2025-01-03 10:43:40|187951.9|187861.9|187952.9|187862.9|187952.9|187862.9|187950.6|187860.6|4
1735901030000|2025-01-03 10:43:50|187953.4|187863.4|187936.6|187846.6|187953.4|187863.4|187936.2|187846.2|15
1735901040000|2025-01-03 10:44:00|187929.7|187839.7|187928.3|187838.3|187929.7|187839.7|187928.3|187838.3|4
1735901050000|2025-01-03 10:44:10|187927.7|187837.7|187928.1|187838.1|187928.1|187838.1|187927.7|187837.7|2
1735901060000|2025-01-03 10:44:20|187928|187838|187928.6|187838.6|187928.6|187838.6|187928|187838|3
1735901070000|2025-01-03 10:44:30|187929.3|187839.3|187928.1|187838.1|187929.3|187839.3|187923.7|187833.7|5
1735901080000|2025-01-03 10:44:40|187928.3|187838.3|187939|187849|187942.2|187852.2|187925.9|187835.9|10
1735901090000|2025-01-03 10:44:50|187939.2|187849.2|187941.8|187851.8|187942.2|187852.2|187939|187849|9
1735901100000|2025-01-03 10:45:00|187942.2|187852.2|187959.1|187869.1|187959.1|187869.1|187939.8|187849.8|8
1735901110000|2025-01-03 10:45:10|187959.3|187869.3|187964.2|187874.2|187964.8|187874.8|187959.3|187869.3|9
1735901120000|2025-01-03 10:45:20|187965.2|187875.2|187963.6|187873.6|187965.2|187875.2|187961.4|187871.4|10
1735901130000|2025-01-03 10:45:30|187963.2|187873.2|187963.8|187873.8|187964|187874|187962.8|187872.8|7
1735901140000|2025-01-03 10:45:40|187963|187873|187965.1|187875.1|187965.1|187875.1|187961.3|187871.3|8
1735901150000|2025-01-03 10:45:50|187964.9|187874.9|187948.4|187858.4|187969.1|187879.1|187947.4|187857.4|12
1735901160000|2025-01-03 10:46:00|187949.3|187859.3|187950.3|187860.3|187950.3|187860.3|187949.3|187859.3|3
1735901170000|2025-01-03 10:46:10|187957.9|187867.9|187959.7|187869.7|187959.7|187869.7|187957.9|187867.9|8
1735901180000|2025-01-03 10:46:20|187958.1|187868.1|187955.9|187865.9|187958.1|187868.1|187955.5|187865.5|6
1735901190000|2025-01-03 10:46:30|187957.9|187867.9|187956.1|187866.1|187957.9|187867.9|187954.7|187864.7|8
1735901200000|2025-01-03 10:46:40|187955.5|187865.5|187960.8|187870.8|187960.8|187870.8|187955.5|187865.5|4
1735901210000|2025-01-03 10:46:50|187960.4|187870.4|187960.8|187870.8|187960.8|187870.8|187960.1|187870.1|3
1735901220000|2025-01-03 10:47:00|187961.3|187871.3|187960.9|187870.9|187966.1|187876.1|187960.4|187870.4|16
1735901230000|2025-01-03 10:47:10|187959.6|187869.6|187962.2|187872.2|187963|187873|187959.2|187869.2|6
1735901240000|2025-01-03 10:47:20|187962.6|187872.6|187962.1|187872.1|187963.1|187873.1|187962.1|187872.1|4
1735901250000|2025-01-03 10:47:30|187962.9|187872.9|187964.5|187874.5|187964.5|187874.5|187960.1|187870.1|6
1735901260000|2025-01-03 10:47:40|187966.5|187876.5|187962.8|187872.8|187969.1|187879.1|187959.9|187869.9|13
1735901270000|2025-01-03 10:47:50|187963.4|187873.4|187965.9|187875.9|187965.9|187875.9|187963.4|187873.4|5
1735901280000|2025-01-03 10:48:00|187970.3|187880.3|188001.5|187871.5|188002.3|187890.7|187970.3|187871.5|9
1735901290000|2025-01-03 10:48:10|188001.3|187871.3|187994.6|187864.6|188001.3|187871.3|187993.2|187863.2|6
1735901300000|2025-01-03 10:48:20|187994.8|187864.8|188005.6|187875.6|188006|187876|187994.4|187864.4|10
1735901310000|2025-01-03 10:48:30|188005.2|187875.2|188004.4|187874.4|188005.2|187875.2|188004.4|187874.4|3
1735901320000|2025-01-03 10:48:40|187998.7|187868.7|187998.7|187868.7|187998.7|187868.7|187998.7|187868.7|1
1735901330000|2025-01-03 10:48:50|187998.5|187868.5|187986.5|187856.5|187998.5|187868.5|187986.5|187856.5|12
1735901340000|2025-01-03 10:49:00|187985.8|187855.8|187986.4|187856.4|187986.4|187856.4|187985.8|187855.8|2
1735901350000|2025-01-03 10:49:10|187986.9|187856.9|187983.5|187853.5|187992.5|187862.5|187977.2|187847.2|11
1735901360000|2025-01-03 10:49:20|187983.7|187853.7|187984.8|187854.8|187985.6|187855.6|187983.7|187853.7|7
1735901370000|2025-01-03 10:49:30|187984.3|187854.3|187984.3|187854.3|187984.3|187854.3|187984.3|187854.3|1
1735901380000|2025-01-03 10:49:40|187984.7|187854.7|187985.5|187855.5|187985.7|187855.7|187981.4|187851.4|10
1735901390000|2025-01-03 10:49:50|187984.9|187854.9|187982.7|187852.7|187984.9|187854.9|187979.7|187849.7|17
1735901400000|2025-01-03 10:50:00|187983.2|187853.2|188005.2|187875.2|188005.2|187875.2|187983.2|187853.2|14
1735901410000|2025-01-03 10:50:10|188004.6|187874.6|188005|187875|188005|187875|188004.4|187874.4|4
1735901420000|2025-01-03 10:50:20|188004.6|187874.6|188004.6|187874.6|188004.6|187874.6|188004.6|187874.6|1
1735901430000|2025-01-03 10:50:30|188007.2|187877.2|187997.9|187867.9|188034.9|187904.9|187991.6|187861.6|18
1735901440000|2025-01-03 10:50:40|187998.1|187868.1|187979.7|187849.7|187998.5|187868.5|187978.3|187848.3|19
1735901450000|2025-01-03 10:50:50|187979.9|187849.9|187981.9|187851.9|187987.4|187857.4|187979.3|187849.3|12
1735901460000|2025-01-03 10:51:00|187982.5|187852.5|187987.7|187857.7|187990.1|187860.1|187982.5|187852.5|10
1735901470000|2025-01-03 10:51:10|187987.1|187857.1|187986.3|187856.3|187987.5|187857.5|187986.3|187856.3|12
1735901480000|2025-01-03 10:51:20|187986.5|187856.5|187985.4|187855.4|187987.7|187857.7|187985.4|187855.4|4
1735901490000|2025-01-03 10:51:30|187983.1|187853.1|187982.8|187852.8|187983.1|187853.1|187979.1|187849.1|7
1735901500000|2025-01-03 10:51:40|187983.4|187853.4|187991.9|187861.9|187999.7|187869.7|187983.4|187853.4|11
1735901510000|2025-01-03 10:51:50|187992.3|187862.3|188002.1|187872.1|188002.1|187872.1|187992.3|187862.3|7
1735901520000|2025-01-03 10:52:00|187994.7|187864.7|187991.7|187861.7|187994.7|187864.7|187991.7|187861.7|2
1735901530000|2025-01-03 10:52:10|187992.1|187862.1|187977.9|187847.9|187999.2|187869.2|187977.1|187847.1|14
1735901540000|2025-01-03 10:52:20|187977.7|187847.7|187976.8|187846.8|187977.7|187847.7|187976.8|187846.8|4
1735901560000|2025-01-03 10:52:40|187976|187846|187975.4|187845.4|187977.7|187847.7|187975.4|187845.4|8
1735901570000|2025-01-03 10:52:50|187974.7|187844.7|187976.7|187846.7|187976.7|187846.7|187974.7|187844.7|2
1735901580000|2025-01-03 10:53:00|187976.4|187846.4|187979.5|187849.5|187979.5|187849.5|187969|187839|13
1735901590000|2025-01-03 10:53:10|187979.8|187849.8|187979|187849|187979.8|187849.8|187979|187849|4
1735901610000|2025-01-03 10:53:30|187978.8|187848.8|187986.1|187856.1|187986.1|187856.1|187975.9|187845.9|10
1735901620000|2025-01-03 10:53:40|187985.1|187855.1|187997|187867|187997|187867|187985.1|187855.1|6
1735901630000|2025-01-03 10:53:50|187998|187868|188008.1|187878.1|188008.3|187878.3|187998|187868|6
1735901640000|2025-01-03 10:54:00|188007.9|187877.9|187989|187859|188007.9|187877.9|187989|187859|11
1735901650000|2025-01-03 10:54:10|187988.8|187858.8|187989.1|187859.1|187989.1|187859.1|187988.8|187858.8|4
1735901660000|2025-01-03 10:54:20|187989|187859|187990.1|187860.1|187996.6|187866.6|187987.9|187857.9|13
1735901670000|2025-01-03 10:54:30|187989.7|187859.7|187988.4|187858.4|187989.7|187859.7|187988.4|187858.4|5
1735901680000|2025-01-03 10:54:40|187989|187859|187995.6|187865.6|187995.6|187865.6|187989|187859|3
1735901690000|2025-01-03 10:54:50|187996|187866|187995.7|187865.7|187998.8|187868.8|187995.7|187865.7|3
1735901700000|2025-01-03 10:55:00|187994.9|187864.9|187977.2|187847.2|187994.9|187864.9|187977.2|187847.2|14
1735901710000|2025-01-03 10:55:10|187976.7|187846.7|187975.6|187845.6|187976.7|187846.7|187975.6|187845.6|5
1735901720000|2025-01-03 10:55:20|187975.4|187845.4|187973.5|187843.5|187975.4|187845.4|187973.5|187843.5|3
1735901730000|2025-01-03 10:55:30|187971.6|187841.6|187971.8|187841.8|187971.8|187841.8|187971|187841|4
1735901740000|2025-01-03 10:55:40|187977|187847|187977.1|187847.1|187979.1|187849.1|187976.9|187846.9|10
1735901750000|2025-01-03 10:55:50|187976.8|187846.8|187976.8|187846.8|187976.8|187846.8|187976.8|187846.8|1
1735901760000|2025-01-03 10:56:00|187975.6|187845.6|187975.8|187845.8|187975.8|187845.8|187975.2|187845.2|3
1735901770000|2025-01-03 10:56:10|187988.2|187858.2|187988.4|187858.4|187992|187862|187984.7|187854.7|5
1735901780000|2025-01-03 10:56:20|187987.9|187857.9|187982.9|187852.9|187987.9|187857.9|187982.9|187852.9|8
1735901790000|2025-01-03 10:56:30|187984.6|187854.6|187980.5|187850.5|187984.6|187854.6|187980.5|187850.5|9
1735901810000|2025-01-03 10:56:50|187977.5|187847.5|187977.5|187847.5|187977.5|187847.5|187977.5|187847.5|1
1735901820000|2025-01-03 10:57:00|187977.8|187847.8|187971.4|187841.4|187977.8|187847.8|187971.4|187841.4|9
1735901830000|2025-01-03 10:57:10|187971.9|187841.9|187973.9|187843.9|187975.6|187845.6|187971.9|187841.9|6
1735901840000|2025-01-03 10:57:20|187974.1|187844.1|187975.3|187845.3|187975.3|187845.3|187974.1|187844.1|8
1735901850000|2025-01-03 10:57:30|187975.8|187845.8|187991.8|187861.8|187991.8|187861.8|187975.8|187845.8|10
1735901860000|2025-01-03 10:57:40|187992.5|187862.5|188044.8|187914.8|188044.8|187914.8|187992.5|187862.5|17
1735901870000|2025-01-03 10:57:50|188047.2|187917.2|188041.7|187911.7|188049.6|187919.6|188041.7|187911.7|8
1735901880000|2025-01-03 10:58:00|188042.1|187912.1|188080.1|187950.1|188081.8|187951.8|188042.1|187912.1|21
1735901890000|2025-01-03 10:58:10|188079.5|187949.5|188082.1|187952.1|188082.3|187952.3|188079.5|187949.5|4
1735901900000|2025-01-03 10:58:20|188081.5|187951.5|188083.4|187953.4|188088|187958|188080.7|187950.7|13
1735901910000|2025-01-03 10:58:30|188083.7|187953.7|188089.1|187959.1|188089.1|187959.1|188082.2|187952.2|8
1735901920000|2025-01-03 10:58:40|188107.8|187977.8|188092.3|187962.3|188107.8|187977.8|188089|187959|14
1735901930000|2025-01-03 10:58:50|188094.7|187964.7|188088.4|187958.4|188108.2|187978.2|188086.7|187956.7|15
1735901940000|2025-01-03 10:59:00|188086.5|187956.5|188086.5|187956.5|188086.5|187956.5|188086.2|187956.2|3
1735901950000|2025-01-03 10:59:10|188087.2|187957.2|188092|187962|188099.7|187969.7|188086.8|187956.8|5
1735901960000|2025-01-03 10:59:20|188091.2|187961.2|188095.8|187965.8|188098.7|187968.7|188091.2|187961.2|12
1735901970000|2025-01-03 10:59:30|188094.9|187964.9|188097|187967|188097.2|187967.2|188092.4|187962.4|7
1735901980000|2025-01-03 10:59:40|188098.7|187968.7|188095.7|187965.7|188100.2|187970.2|188095.7|187965.7|3
1735901990000|2025-01-03 10:59:50|188095.9|187965.9|188095.7|187965.7|188104.2|187974.2|188092.8|187962.8|9
1735902000000|2025-01-03 11:00:00|188092.6|187962.6|188086.5|187956.5|188092.6|187962.6|188086.2|187956.2|7
1735902010000|2025-01-03 11:00:10|188087.7|187957.7|188103.8|187973.8|188103.8|187973.8|188087.3|187957.3|7
1735902020000|2025-01-03 11:00:20|188101.1|187971.1|188101|187971|188101.1|187971.1|188101|187971|2
1735902030000|2025-01-03 11:00:30|188100.7|187970.7|188097.3|187967.3|188100.7|187970.7|188092.9|187962.9|11
1735902040000|2025-01-03 11:00:40|188097.4|187967.4|188087.8|187957.8|188097.4|187967.4|188087.8|187957.8|8
1735902050000|2025-01-03 11:00:50|188087.2|187957.2|188078.8|187948.8|188087.2|187957.2|188078.8|187948.8|11
1735902060000|2025-01-03 11:01:00|188078.4|187948.4|188093.5|187963.5|188096.9|187966.9|188078.4|187948.4|8
1735902070000|2025-01-03 11:01:10|188091.8|187961.8|188159.5|188029.5|188164.4|188042.5|188091.8|187961.8|10
1735902080000|2025-01-03 11:01:20|188159.9|188029.9|188188.8|188058.8|188188.8|188058.8|188159.9|188029.9|9
1735902090000|2025-01-03 11:01:30|188219.3|188089.3|188217.8|188087.8|188228.6|188098.6|188216.6|188086.6|19
1735902100000|2025-01-03 11:01:40|188217.3|188087.3|188208.6|188078.6|188217.4|188087.4|188208.2|188078.2|15
1735902110000|2025-01-03 11:01:50|188211.6|188081.6|188184.6|188054.6|188212.2|188082.2|188176.4|188046.4|16
1735902120000|2025-01-03 11:02:00|188192.4|188062.4|188186.7|188056.7|188192.4|188062.4|188177.5|188047.5|24
1735902130000|2025-01-03 11:02:10|188184.9|188054.9|188178.2|188048.2|188198.6|188068.6|188178.2|188048.2|8
1735902140000|2025-01-03 11:02:20|188178.4|188048.4|188178.5|188048.5|188178.6|188048.6|188176.4|188046.4|4
1735902150000|2025-01-03 11:02:30|188178.6|188048.6|188177.7|188047.7|188180.1|188050.1|188175.8|188045.8|7
1735902160000|2025-01-03 11:02:40|188180.1|188050.1|188179.9|188049.9|188180.1|188050.1|188177.7|188047.7|5
1735902170000|2025-01-03 11:02:50|188178.8|188048.8|188172.1|188042.1|188179.4|188049.4|188169.8|188039.8|10
1735902180000|2025-01-03 11:03:00|188171.5|188041.5|188194.3|188064.3|188199.4|188069.4|188170.6|188040.6|19
1735902190000|2025-01-03 11:03:10|188196.9|188066.9|188179.3|188049.3|188206.6|188076.6|188179.3|188049.3|13
1735902200000|2025-01-03 11:03:20|188177.9|188047.9|188176.1|188046.1|188189.2|188059.2|188176.1|188046.1|14
1735902210000|2025-01-03 11:03:30|188175.6|188045.6|188175.9|188045.9|188176.1|188046.1|188175.3|188045.3|5
1735902220000|2025-01-03 11:03:40|188175.4|188045.4|188177|188047|188184.6|188054.6|188175.4|188045.4|10
1735902230000|2025-01-03 11:03:50|188176.4|188046.4|188179.7|188049.7|188179.7|188049.7|188167|188037|8
1735902240000|2025-01-03 11:04:00|188179.4|188049.4|188177.7|188047.7|188179.4|188049.4|188173.4|188043.4|6
1735902250000|2025-01-03 11:04:10|188178.9|188048.9|188171.7|188041.7|188179.7|188049.7|188170.9|188040.9|11
1735902260000|2025-01-03 11:04:20|188171.3|188041.3|188159.5|188029.5|188171.3|188041.3|188159.3|188029.3|12
1735902270000|2025-01-03 11:04:30|188159.7|188029.7|188164.3|188034.3|188164.3|188034.3|188159.7|188029.7|10
1735902280000|2025-01-03 11:04:40|188163.7|188033.7|188161.1|188031.1|188163.7|188033.7|188161.1|188031.1|6
1735902290000|2025-01-03 11:04:50|188160.5|188030.5|188167.5|188037.5|188167.5|188037.5|188160.5|188030.5|11
1735902300000|2025-01-03 11:05:00|188167.1|188037.1|188133.4|188043.4|188167.1|188053.9|188133.4|188035.9|13
1735902310000|2025-01-03 11:05:10|188134|188044|188136.3|188046.3|188136.3|188046.3|188134|188044|4
1735902320000|2025-01-03 11:05:20|188136|188046|188137.9|188047.9|188137.9|188047.9|188135.7|188045.7|5
1735902330000|2025-01-03 11:05:30|188137.5|188047.5|188137.2|188047.2|188137.5|188047.5|188135.2|188045.2|6
1735902340000|2025-01-03 11:05:40|188137.4|188047.4|188137.6|188047.6|188138.2|188048.2|188137.4|188047.4|3
1735902350000|2025-01-03 11:05:50|188135.8|188045.8|188137.5|188047.5|188137.5|188047.5|188135.8|188045.8|2
1735902360000|2025-01-03 11:06:00|188137.8|188047.8|188162.7|188072.7|188176.2|188086.2|188137.8|188047.8|14
1735902370000|2025-01-03 11:06:10|188153.8|188063.8|188156.5|188066.5|188161.9|188071.9|188150.1|188060.1|12
1735902380000|2025-01-03 11:06:20|188156.9|188066.9|188163|188073|188174.2|188084.2|188156.9|188066.9|10
1735902390000|2025-01-03 11:06:30|188162.7|188072.7|188170.3|188080.3|188182.2|188092.2|188152|188062|19
1735902400000|2025-01-03 11:06:40|188170|188080|188166.7|188076.7|188174.4|188084.4|188166.4|188076.4|15
1735902410000|2025-01-03 11:06:50|188166|188076|188159.9|188069.9|188166|188076|188159.9|188069.9|11
1735902420000|2025-01-03 11:07:00|188161.1|188071.1|188169.3|188079.3|188171.7|188081.7|188161.1|188071.1|11
1735902430000|2025-01-03 11:07:10|188167.1|188077.1|188151.8|188061.8|188168.5|188078.5|188151.8|188061.8|10
1735902440000|2025-01-03 11:07:20|188151.4|188061.4|188160.1|188070.1|188160.1|188070.1|188151.4|188061.4|6
1735902450000|2025-01-03 11:07:30|188159.9|188069.9|188162.6|188072.6|188164.2|188074.2|188159.9|188069.9|5
1735902460000|2025-01-03 11:07:40|188162.4|188072.4|188165|188075|188166.1|188076.1|188154.9|188064.9|17
1735902470000|2025-01-03 11:07:50|188162.1|188072.1|188159.9|188069.9|188162.7|188072.7|188159.9|188069.9|11
1735902480000|2025-01-03 11:08:00|188159.7|188069.7|188161.4|188071.4|188161.4|188071.4|188152|188062|10
1735902490000|2025-01-03 11:08:10|188161.6|188071.6|188150.4|188060.4|188161.6|188071.6|188150.4|188060.4|10
1735902500000|2025-01-03 11:08:20|188150.7|188060.7|188139.2|188049.2|188150.7|188060.7|188139.2|188049.2|11
1735902510000|2025-01-03 11:08:30|188138.6|188048.6|188131.2|188041.2|188138.6|188048.6|188131.2|188041.2|5
1735902520000|2025-01-03 11:08:40|188130.7|188040.7|188130.7|188040.7|188130.7|188040.7|188130.7|188040.7|1
1735902530000|2025-01-03 11:08:50|188130.9|188040.9|188131.1|188041.1|188131.3|188041.3|188130.9|188040.9|3
1735902540000|2025-01-03 11:09:00|188131.5|188041.5|188109.2|188019.2|188131.9|188041.9|188108.6|188018.6|15
1735902550000|2025-01-03 11:09:10|188105.4|188015.4|188105.2|188015.2|188105.4|188015.4|188105.2|188015.2|2
1735902560000|2025-01-03 11:09:20|188104.8|188014.8|188107.7|188017.7|188108.3|188018.3|188104.8|188014.8|3
1735902570000|2025-01-03 11:09:30|188107.3|188017.3|188071.9|187981.9|188107.3|188017.3|188071.6|187981.6|11
1735902580000|2025-01-03 11:09:40|188071.5|187981.5|188071.8|187981.8|188071.8|187981.8|188070.9|187980.9|3
1735902590000|2025-01-03 11:09:50|188072|187982|188059.6|187969.6|188072|187982|188058.8|187968.8|10
1735902600000|2025-01-03 11:10:00|188059.4|187969.4|188067.9|187977.9|188085.7|187995.7|188058.9|187968.9|16
1735902610000|2025-01-03 11:10:10|188067.7|187977.7|188061.8|187971.8|188067.7|187977.7|188059.4|187969.4|15
1735902620000|2025-01-03 11:10:20|188062.4|187972.4|188057.9|187967.9|188062.4|187972.4|188054.5|187964.5|11
1735902630000|2025-01-03 11:10:30|188057.8|187967.8|188057.2|187967.2|188057.8|187967.8|188057.2|187967.2|3
1735902640000|2025-01-03 11:10:40|188057.4|187967.4|188060|187970|188060|187970|188057.4|187967.4|5
1735902650000|2025-01-03 11:10:50|188059.8|187969.8|188062.6|187972.6|188062.6|187972.6|188059.8|187969.8|6
1735902660000|2025-01-03 11:11:00|188061.9|187971.9|188061.6|187971.6|188062.6|187972.6|188061.6|187971.6|4
1735902670000|2025-01-03 11:11:10|188059.5|187969.5|188059.9|187969.9|188059.9|187969.9|188059.5|187969.5|2
1735902680000|2025-01-03 11:11:20|188058.2|187968.2|188057|187967|188058.5|187968.5|188057|187967|5
1735902690000|2025-01-03 11:11:30|188056.7|187966.7|188057.9|187967.9|188057.9|187967.9|188056.7|187966.7|4
1735902700000|2025-01-03 11:11:40|188057.1|187967.1|188059.1|187969.1|188059.1|187969.1|188057.1|187967.1|2
1735902710000|2025-01-03 11:11:50|188058.7|187968.7|188058.3|187968.3|188060.7|187970.7|188058.3|187968.3|6
1735902720000|2025-01-03 11:12:00|188057.7|187967.7|188056.3|187966.3|188057.7|187967.7|188056.3|187966.3|2
1735902730000|2025-01-03 11:12:10|188060.7|187970.7|188059|187969|188061|187971|188057|187967|8
1735902740000|2025-01-03 11:12:20|188058.6|187968.6|188044.1|187954.1|188058.6|187968.6|188043.3|187953.3|11
1735902750000|2025-01-03 11:12:30|188044.5|187954.5|188042.3|187952.3|188044.5|187954.5|188042.1|187952.1|7
1735902760000|2025-01-03 11:12:40|188042.5|187952.5|188042.6|187952.6|188043.7|187953.7|188041.4|187951.4|10
1735902770000|2025-01-03 11:12:50|188043|187953|188014|187924|188043|187953|188014|187924|12
1735902780000|2025-01-03 11:13:00|188013.6|187923.6|188013.6|187923.6|188013.6|187923.6|188013.6|187923.6|1
1735902790000|2025-01-03 11:13:10|188013.1|187923.1|187987.1|187897.1|188013.1|187923.1|187986.9|187896.9|8
1735902800000|2025-01-03 11:13:20|187987.5|187897.5|187985.5|187895.5|187988.1|187898.1|187983.3|187893.3|12
1735902810000|2025-01-03 11:13:30|187985.7|187895.7|187980.1|187890.1|187990.2|187900.2|187980.1|187890.1|9
1735902820000|2025-01-03 11:13:40|187979.7|187889.7|187961.6|187871.6|187979.7|187889.7|187961.6|187871.6|7
1735902830000|2025-01-03 11:13:50|187962|187872|187966.8|187876.8|187967.6|187877.6|187962|187872|8
1735902840000|2025-01-03 11:14:00|187967|187877|187966.5|187876.5|187967|187877|187966.5|187876.5|2
1735902850000|2025-01-03 11:14:10|187966.7|187876.7|187966.9|187876.9|187966.9|187876.9|187966.7|187876.7|2
1735902860000|2025-01-03 11:14:20|187985.5|187895.5|187981.5|187891.5|187985.5|187895.5|187981.5|187891.5|9
1735902870000|2025-01-03 11:14:30|187982.9|187892.9|187982.7|187892.7|187982.9|187892.9|187982.7|187892.7|2
1735902880000|2025-01-03 11:14:40|187985.9|187895.9|187984.6|187894.6|187985.9|187895.9|187983.2|187893.2|5
1735902890000|2025-01-03 11:14:50|187984.4|187894.4|187982.8|187892.8|187984.4|187894.4|187982.8|187892.8|6
1735902900000|2025-01-03 11:15:00|187984.4|187894.4|188003.7|187913.7|188003.9|187913.9|187984.4|187894.4|10
1735902910000|2025-01-03 11:15:10|188003.2|187913.2|187998.4|187908.4|188003.2|187913.2|187998.4|187908.4|2
1735902920000|2025-01-03 11:15:20|187998.1|187908.1|187968|187878|187998.1|187908.1|187967.1|187877.1|17
1735902930000|2025-01-03 11:15:30|187967.6|187877.6|187972.6|187882.6|187973|187883|187967.6|187877.6|5
1735902940000|2025-01-03 11:15:40|187972.4|187882.4|187971.2|187881.2|187973|187883|187971.2|187881.2|8
1735902950000|2025-01-03 11:15:50|187971|187881|187970|187880|187971|187881|187970|187880|2
1735902970000|2025-01-03 11:16:10|187969.6|187879.6|187975|187885|187975.2|187885.2|187967.8|187877.8|7
1735902980000|2025-01-03 11:16:20|187974.6|187884.6|187969|187879|187974.6|187884.6|187969|187879|11
1735902990000|2025-01-03 11:16:30|187968.6|187878.6|187954.3|187864.3|187968.6|187878.6|187954.3|187864.3|9
1735903000000|2025-01-03 11:16:40|187952.3|187862.3|187881.3|187791.3|187952.3|187862.3|187878.3|187788.3|27
1735903010000|2025-01-03 11:16:50|187880.9|187790.9|187886.3|187796.3|187894.5|187804.5|187880.9|187790.9|14
1735903020000|2025-01-03 11:17:00|187885.4|187795.4|187888.2|187798.2|187888.4|187798.4|187885.2|187795.2|12
1735903030000|2025-01-03 11:17:10|187882.8|187792.8|187879.6|187789.6|187883.4|187793.4|187879.6|187789.6|9
1735903040000|2025-01-03 11:17:20|187877.6|187787.6|187876.3|187786.3|187878|187788|187876.3|187786.3|5
1735903050000|2025-01-03 11:17:30|187876.5|187786.5|187876.5|187786.5|187876.5|187786.5|187873.3|187783.3|4
1735903060000|2025-01-03 11:17:40|187873.6|187783.6|187870.9|187780.9|187873.6|187783.6|187866.2|187776.2|7
1735903070000|2025-01-03 11:17:50|187869.5|187779.5|187861.8|187771.8|187869.5|187779.5|187858.8|187768.8|13
1735903080000|2025-01-03 11:18:00|187862.6|187772.6|187861|187771|187862.6|187772.6|187857.6|187767.6|14
1735903090000|2025-01-03 11:18:10|187860.5|187770.5|187870.9|187780.9|187870.9|187780.9|187860.2|187770.2|11
1735903100000|2025-01-03 11:18:20|187877.2|187787.2|187878.7|187788.7|187878.7|187788.7|187874.7|187784.7|9
1735903110000|2025-01-03 11:18:30|187878.1|187788.1|187877.7|187787.7|187878.1|187788.1|187877.7|187787.7|2
1735903120000|2025-01-03 11:18:40|187877.5|187787.5|187876.1|187786.1|187879.2|187789.2|187873|187783|11
1735903130000|2025-01-03 11:18:50|187878.2|187788.2|187876.5|187786.5|187878.2|187788.2|187874.1|187784.1|9
1735903140000|2025-01-03 11:19:00|187876.3|187786.3|187868|187778|187876.3|187786.3|187868|187778|13
1735903150000|2025-01-03 11:19:10|187867.2|187777.2|187868.2|187778.2|187868.2|187778.2|187867.2|187777.2|6
1735903160000|2025-01-03 11:19:20|187867.4|187777.4|187834|187744|187867.4|187777.4|187827.3|187737.3|20
1735903170000|2025-01-03 11:19:30|187840|187750|187834.3|187744.3|187840|187750|187834.3|187744.3|6
1735903180000|2025-01-03 11:19:40|187833.9|187743.9|187837.5|187747.5|187837.5|187747.5|187833.9|187743.9|7
1735903190000|2025-01-03 11:19:50|187834.7|187744.7|187812.7|187722.7|187835.8|187745.8|187812.7|187722.7|10
1735903200000|2025-01-03 11:20:00|187814.3|187724.3|187807.2|187717.2|187816.6|187726.6|187807.2|187717.2|7
1735903210000|2025-01-03 11:20:10|187806.2|187716.2|187803|187713|187806.2|187716.2|187803|187713|4
1735903220000|2025-01-03 11:20:20|187802.2|187712.2|187808.9|187718.9|187812.2|187722.2|187801.4|187711.4|15
1735903230000|2025-01-03 11:20:30|187812.7|187722.7|187814.9|187724.9|187826.1|187736.1|187811.2|187721.2|17
1735903240000|2025-01-03 11:20:40|187814.4|187724.4|187810.1|187720.1|187814.4|187724.4|187810.1|187720.1|4
1735903250000|2025-01-03 11:20:50|187810.5|187720.5|187813.3|187723.3|187818.9|187728.9|187810.5|187720.5|5
1735903260000|2025-01-03 11:21:00|187814.1|187724.1|187812.5|187722.5|187824|187734|187812.5|187722.5|11
1735903270000|2025-01-03 11:21:10|187809.1|187719.1|187810.3|187720.3|187810.3|187720.3|187809.1|187719.1|2
1735903280000|2025-01-03 11:21:20|187813|187723|187792.9|187702.9|187813|187723|187792.9|187702.9|18
1735903290000|2025-01-03 11:21:30|187792.7|187702.7|187787.9|187697.9|187795.5|187705.5|187787.9|187697.9|13
1735903300000|2025-01-03 11:21:40|187782.1|187692.1|187779.2|187689.2|187782.1|187692.1|187779.2|187689.2|5
1735903310000|2025-01-03 11:21:50|187779.6|187689.6|187779.6|187689.6|187779.6|187689.6|187779.6|187689.6|1
1735903320000|2025-01-03 11:22:00|187778.6|187688.6|187758.9|187668.9|187778.8|187688.8|187758.9|187668.9|13
1735903330000|2025-01-03 11:22:10|187758.6|187668.6|187756.8|187666.8|187758.6|187668.6|187756.4|187666.4|9
1735903340000|2025-01-03 11:22:20|187757.2|187667.2|187759.4|187669.4|187760|187670|187757.2|187667.2|5
1735903350000|2025-01-03 11:22:30|187760.8|187670.8|187762.6|187672.6|187763.4|187673.4|187760.8|187670.8|6
1735903360000|2025-01-03 11:22:40|187763.8|187673.8|187765.9|187675.9|187767.1|187677.1|187763.8|187673.8|6
1735903370000|2025-01-03 11:22:50|187765.5|187675.5|187760.3|187670.3|187765.5|187675.5|187760.3|187670.3|6
1735903380000|2025-01-03 11:23:00|187761.7|187671.7|187762|187672|187767.6|187677.6|187761.2|187671.2|10
1735903390000|2025-01-03 11:23:10|187763.8|187673.8|187761.2|187671.2|187763.8|187673.8|187761.2|187671.2|5
1735903410000|2025-01-03 11:23:30|187766.8|187676.8|187753.6|187663.6|187766.8|187676.8|187753.4|187663.4|18
1735903420000|2025-01-03 11:23:40|187753.8|187663.8|187753.6|187663.6|187753.8|187663.8|187753.6|187663.6|2
1735903440000|2025-01-03 11:24:00|187730.7|187640.7|187716.2|187626.2|187736.5|187646.5|187716.2|187626.2|8
1735903450000|2025-01-03 11:24:10|187714.2|187624.2|187713.1|187623.1|187714.2|187624.2|187713.1|187623.1|4
1735903460000|2025-01-03 11:24:20|187712.5|187622.5|187708.7|187618.7|187712.5|187622.5|187708.7|187618.7|5
1735903470000|2025-01-03 11:24:30|187708.9|187618.9|187708.9|187618.9|187708.9|187618.9|187708.9|187618.9|1
1735903480000|2025-01-03 11:24:40|187707.1|187617.1|187705.8|187615.8|187707.3|187617.3|187701.9|187611.9|17
1735903490000|2025-01-03 11:24:50|187702.9|187612.9|187705.7|187615.7|187711.9|187621.9|187702.9|187612.9|14
1735903500000|2025-01-03 11:25:00|187705.2|187615.2|187710.7|187620.7|187710.7|187620.7|187705.2|187615.2|8
1735903520000|2025-01-03 11:25:20|187709.5|187619.5|187705.8|187615.8|187709.7|187619.7|187704.8|187614.8|13
1735903530000|2025-01-03 11:25:30|187704.8|187614.8|187708.7|187618.7|187708.7|187618.7|187704.8|187614.8|3
1735903540000|2025-01-03 11:25:40|187705.7|187615.7|187702.5|187612.5|187708.7|187618.7|187701.9|187611.9|6
1735903550000|2025-01-03 11:25:50|187702.7|187612.7|187701.6|187611.6|187702.7|187612.7|187700.6|187610.6|4
1735903560000|2025-01-03 11:26:00|187702|187612|187701.3|187611.3|187702|187612|187700.9|187610.9|5
1735903570000|2025-01-03 11:26:10|187700.9|187610.9|187699.7|187609.7|187700.9|187610.9|187699|187609|5
1735903580000|2025-01-03 11:26:20|187707.8|187617.8|187713|187623|187713|187623|187707.8|187617.8|10
1735903590000|2025-01-03 11:26:30|187712.8|187622.8|187714.8|187624.8|187719.2|187629.2|187712.8|187622.8|8
1735903600000|2025-01-03 11:26:40|187717.6|187627.6|187712.5|187622.5|187717.6|187627.6|187712.5|187622.5|7
1735903610000|2025-01-03 11:26:50|187712.3|187622.3|187711.8|187621.8|187712.3|187622.3|187711.8|187621.8|4
1735903620000|2025-01-03 11:27:00|187711.6|187621.6|187709.8|187619.8|187711.6|187621.6|187709.8|187619.8|6
1735903630000|2025-01-03 11:27:10|187711.3|187621.3|187711.3|187621.3|187711.3|187621.3|187711.3|187621.3|1
1735903640000|2025-01-03 11:27:20|187710.6|187620.6|187728.9|187598.9|187729.3|187620.6|187710.6|187598.9|3
1735903650000|2025-01-03 11:27:30|187730.9|187600.9|187728.2|187598.2|187731.9|187601.9|187728.2|187598.2|8
1735903660000|2025-01-03 11:27:40|187727.5|187597.5|187730.1|187640.1|187746.2|187640.2|187727.5|187597.5|11
1735903670000|2025-01-03 11:27:50|187730.5|187640.5|187737.3|187647.3|187741.1|187651.1|187730.5|187640.5|7
1735903680000|2025-01-03 11:28:00|187740.7|187650.7|187743.4|187653.4|187745.1|187655.1|187736.6|187646.6|9
1735903690000|2025-01-03 11:28:10|187743.9|187653.9|187759.7|187669.7|187759.7|187669.7|187743.9|187653.9|7
1735903700000|2025-01-03 11:28:20|187761.6|187671.6|187757.6|187667.6|187761.6|187671.6|187757.6|187667.6|9
1735903710000|2025-01-03 11:28:30|187757.4|187667.4|187766.3|187676.3|187769|187679|187757.2|187667.2|7
1735903720000|2025-01-03 11:28:40|187766.5|187676.5|187769.4|187679.4|187769.8|187679.8|187766.5|187676.5|3
1735903730000|2025-01-03 11:28:50|187769|187679|187769.4|187679.4|187770|187680|187769|187679|5
1735903740000|2025-01-03 11:29:00|187770.6|187680.6|187771.6|187681.6|187772.2|187682.2|187770.6|187680.6|5
1735903750000|2025-01-03 11:29:10|187772.6|187682.6|187771.1|187681.1|187772.6|187682.6|187771.1|187681.1|2
1735903760000|2025-01-03 11:29:20|187771.7|187681.7|187771.7|187681.7|187771.7|187681.7|187771.7|187681.7|1
1735903780000|2025-01-03 11:29:40|187773.8|187683.8|187774|187684|187774|187684|187773.8|187683.8|2
1735903800000|2025-01-03 11:30:00|187774.4|187684.4|187800.1|187710.1|187807.4|187717.4|187774.4|187684.4|6
1735903810000|2025-01-03 11:30:10|187800.5|187710.5|187793.3|187703.3|187800.5|187710.5|187793.3|187703.3|10
1735903820000|2025-01-03 11:30:20|187799.5|187709.5|187807.5|187717.5|187810|187720|187799.5|187709.5|11
1735903830000|2025-01-03 11:30:30|187807.8|187717.8|187837|187747|187839.9|187749.9|187807.8|187717.8|20
1735903840000|2025-01-03 11:30:40|187837.2|187747.2|187856.4|187766.4|187861.9|187771.9|187837.2|187747.2|16
1735903850000|2025-01-03 11:30:50|187853.8|187763.8|187859.7|187769.7|187862.8|187772.8|187853.8|187763.8|10
1735903860000|2025-01-03 11:31:00|187862.4|187772.4|187862.8|187772.8|187862.8|187772.8|187862.4|187772.4|2
1735903870000|2025-01-03 11:31:10|187862.9|187772.9|187873.4|187783.4|187873.4|187783.4|187862.9|187772.9|11
1735903880000|2025-01-03 11:31:20|187873.8|187783.8|187865.1|187775.1|187873.8|187783.8|187865.1|187775.1|6
1735903890000|2025-01-03 11:31:30|187864.3|187774.3|187862.7|187772.7|187864.3|187774.3|187856.6|187766.6|7
1735903900000|2025-01-03 11:31:40|187859.7|187769.7|187863.3|187773.3|187863.3|187773.3|187859.7|187769.7|4
1735903910000|2025-01-03 11:31:50|187863.7|187773.7|187864.9|187774.9|187867.4|187777.4|187863.7|187773.7|5
1735903920000|2025-01-03 11:32:00|187864.7|187774.7|187865.2|187775.2|187865.2|187775.2|187863.5|187773.5|3
1735903940000|2025-01-03 11:32:20|187862.5|187772.5|187862.1|187772.1|187865.9|187775.9|187856.6|187766.6|8
1735903950000|2025-01-03 11:32:30|187862.5|187772.5|187920.8|187830.8|187943.2|187832.4|187862.5|187772.5|24
1735903960000|2025-01-03 11:32:40|187920.6|187830.6|187922.6|187832.6|187923.1|187833.1|187918.9|187828.9|11
1735903970000|2025-01-03 11:32:50|187916|187826|187915.1|187825.1|187919.1|187829.1|187911.3|187821.3|15
1735903980000|2025-01-03 11:33:00|187917.7|187827.7|187918.4|187828.4|187921.9|187831.9|187915.2|187825.2|11
1735903990000|2025-01-03 11:33:10|187921.4|187831.4|187921.8|187831.8|187922.4|187832.4|187921.4|187831.4|5
1735904000000|2025-01-03 11:33:20|187921.4|187831.4|187923.1|187833.1|187923.1|187833.1|187921.4|187831.4|4
1735904010000|2025-01-03 11:33:30|187922.8|187832.8|187921.8|187831.8|187925.1|187835.1|187919.3|187829.3|10
1735904020000|2025-01-03 11:33:40|187926.1|187836.1|187927|187837|187927.2|187837.2|187926.1|187836.1|4
1735904030000|2025-01-03 11:33:50|187927.4|187837.4|187928.4|187838.4|187928.8|187838.8|187927.4|187837.4|5
1735904040000|2025-01-03 11:34:00|187928.2|187838.2|187924.7|187834.7|187928.2|187838.2|187924.7|187834.7|6
1735904060000|2025-01-03 11:34:20|187925.5|187835.5|187930.4|187840.4|187930.6|187840.6|187925.5|187835.5|5
1735904070000|2025-01-03 11:34:30|187931.6|187841.6|187927.3|187837.3|187936.2|187846.2|187926.8|187836.8|9
1735904080000|2025-01-03 11:34:40|187931.3|187841.3|187929.9|187839.9|187931.3|187841.3|187929.9|187839.9|9
1735904090000|2025-01-03 11:34:50|187930.3|187840.3|187928.6|187838.6|187931.1|187841.1|187928|187838|9
1735904100000|2025-01-03 11:35:00|187929|187839|187929.9|187839.9|187930.5|187840.5|187928.8|187838.8|7
1735904110000|2025-01-03 11:35:10|187935.5|187845.5|187842.2|187712.2|187935.5|187845.5|187830.1|187703.8|11
1735904120000|2025-01-03 11:35:20|187842.6|187712.6|187846.9|187716.9|187849.6|187719.6|187840.5|187710.5|18
1735904130000|2025-01-03 11:35:30|187846.7|187716.7|187823.5|187693.5|187846.7|187716.7|187823.5|187693.5|20
1735904140000|2025-01-03 11:35:40|187821.2|187691.2|187821.2|187691.2|187821.2|187691.2|187821.2|187691.2|1
1735904160000|2025-01-03 11:36:00|187821|187691|187819|187689|187823|187693|187816.8|187686.8|6
1735904170000|2025-01-03 11:36:10|187818.8|187688.8|187810.7|187680.7|187818.8|187688.8|187808|187678|5
1735904180000|2025-01-03 11:36:20|187810.3|187680.3|187807.7|187677.7|187810.7|187680.7|187807.7|187677.7|4
1735904200000|2025-01-03 11:36:40|187807.3|187677.3|187809.7|187679.7|187814.7|187684.7|187807.1|187677.1|7
1735904210000|2025-01-03 11:36:50|187812.4|187682.4|187807.4|187677.4|187814.7|187684.7|187807.4|187677.4|11
1735904220000|2025-01-03 11:37:00|187807.6|187677.6|187757.1|187667.1|187807.6|187677.6|187754.3|187664.3|16
1735904230000|2025-01-03 11:37:10|187756.7|187666.7|187757.8|187667.8|187757.8|187667.8|187755.9|187665.9|4
1735904240000|2025-01-03 11:37:20|187758.3|187668.3|187762.3|187672.3|187763.1|187673.1|187758.3|187668.3|7
1735904250000|2025-01-03 11:37:30|187762.1|187672.1|187757.5|187667.5|187762.5|187672.5|187757.5|187667.5|6
1735904260000|2025-01-03 11:37:40|187757.1|187667.1|187750.6|187660.6|187757.1|187667.1|187750.2|187660.2|7
1735904270000|2025-01-03 11:37:50|187750.2|187660.2|187748.4|187658.4|187750.2|187660.2|187746.6|187656.6|7
1735904280000|2025-01-03 11:38:00|187757.6|187667.6|187758.9|187668.9|187758.9|187668.9|187757.5|187667.5|5
1735904290000|2025-01-03 11:38:10|187759.7|187669.7|187766|187676|187766|187676|187759.5|187669.5|9
1735904300000|2025-01-03 11:38:20|187720.3|187630.3|187771.7|187641.7|187771.9|187655|187719.5|187624.1|20
1735904310000|2025-01-03 11:38:30|187770.7|187640.7|187759.2|187669.2|187770.9|187671|187755.3|187640.7|20
1735904320000|2025-01-03 11:38:40|187758.6|187668.6|187774.4|187684.4|187774.4|187684.4|187758.6|187668.6|9
1735904330000|2025-01-03 11:38:50|187769.6|187679.6|187770|187680|187771|187681|187769.4|187679.4|9
1735904340000|2025-01-03 11:39:00|187769.6|187679.6|187771|187681|187771.4|187681.4|187769.6|187679.6|3
1735904350000|2025-01-03 11:39:10|187771.4|187681.4|187775.2|187685.2|187775.2|187685.2|187768.5|187678.5|5
1735904360000|2025-01-03 11:39:20|187776.4|187686.4|187755.8|187665.8|187789.6|187699.6|187755.8|187665.8|18
1735904370000|2025-01-03 11:39:30|187756|187666|187770.2|187680.2|187770.2|187680.2|187755.6|187665.6|9
1735904380000|2025-01-03 11:39:40|187765.9|187675.9|187760.8|187670.8|187765.9|187675.9|187747.5|187657.5|20
1735904390000|2025-01-03 11:39:50|187761.2|187671.2|187761|187671|187761.2|187671.2|187760.8|187670.8|3
1735904400000|2025-01-03 11:40:00|187754.8|187664.8|187756.7|187666.7|187756.7|187666.7|187754.8|187664.8|2
1735904410000|2025-01-03 11:40:10|187757.6|187667.6|187755.4|187665.4|187757.6|187667.6|187755.4|187665.4|4
1735904420000|2025-01-03 11:40:20|187756.5|187666.5|187758.3|187668.3|187758.3|187668.3|187755.8|187665.8|8
1735904430000|2025-01-03 11:40:30|187759.7|187669.7|187752.4|187662.4|187759.7|187669.7|187752.4|187662.4|5
1735904440000|2025-01-03 11:40:40|187758.4|187668.4|187772.1|187682.1|187772.1|187682.1|187752.6|187662.6|11
1735904450000|2025-01-03 11:40:50|187771.6|187681.6|187743.3|187653.3|187771.6|187681.6|187743.3|187653.3|8
1735904460000|2025-01-03 11:41:00|187742.7|187652.7|187725.6|187635.6|187742.7|187652.7|187725.6|187635.6|2
1735904470000|2025-01-03 11:41:10|187725|187635|187725|187635|187725|187635|187724.4|187634.4|4
1735904480000|2025-01-03 11:41:20|187724.8|187634.8|187724.1|187634.1|187724.8|187634.8|187724.1|187634.1|3
1735904490000|2025-01-03 11:41:30|187725.1|187635.1|187725.9|187635.9|187726.2|187636.2|187725.1|187635.1|4
1735904500000|2025-01-03 11:41:40|187727.4|187637.4|187729.1|187639.1|187734|187644|187727.4|187637.4|3
1735904510000|2025-01-03 11:41:50|187730.3|187640.3|187756.3|187666.3|187759.3|187669.3|187730.3|187640.3|4
1735904520000|2025-01-03 11:42:00|187759|187669|187754.1|187664.1|187759|187669|187751.8|187661.8|6
1735904530000|2025-01-03 11:42:10|187755.8|187665.8|187755.8|187665.8|187755.8|187665.8|187755.8|187665.8|1
1735904540000|2025-01-03 11:42:20|187756.8|187666.8|187759.6|187669.6|187759.6|187669.6|187755.8|187665.8|6
1735904550000|2025-01-03 11:42:30|187758.6|187668.6|187742.6|187652.6|187758.6|187668.6|187741.6|187651.6|16
1735904560000|2025-01-03 11:42:40|187743|187653|187755.5|187665.5|187761|187671|187743|187653|10
1735904570000|2025-01-03 11:42:50|187754.3|187664.3|187756.9|187666.9|187758.9|187668.9|187746.9|187656.9|14
1735904580000|2025-01-03 11:43:00|187757.3|187667.3|187757.3|187667.3|187757.3|187667.3|187757.3|187667.3|1
1735904590000|2025-01-03 11:43:10|187754.6|187664.6|187753.6|187663.6|187754.6|187664.6|187750.3|187660.3|6
1735904600000|2025-01-03 11:43:20|187753.4|187663.4|187754.6|187664.6|187754.6|187664.6|187753.4|187663.4|2
1735904620000|2025-01-03 11:43:40|187755.4|187665.4|187755.4|187665.4|187755.4|187665.4|187755.4|187665.4|1
1735904640000|2025-01-03 11:44:00|187757|187667|187744.5|187614.5|187757|187667|187725.7|187614.5|10
1735904650000|2025-01-03 11:44:10|187743.2|187613.2|187731.2|187601.2|187743.2|187613.2|187711.4|187581.4|19
1735904660000|2025-01-03 11:44:20|187730.9|187600.9|187727.5|187597.5|187730.9|187600.9|187726.8|187596.8|14
1735904670000|2025-01-03 11:44:30|187730.8|187600.8|187727|187597|187732.4|187602.4|187727|187597|9
1735904690000|2025-01-03 11:44:50|187727.3|187597.3|187727.3|187597.3|187727.3|187597.3|187727.3|187597.3|1
1735904700000|2025-01-03 11:45:00|187728.2|187598.2|187719.3|187589.3|187728.2|187598.2|187719.3|187589.3|12
1735904710000|2025-01-03 11:45:10|187718.7|187588.7|187715.3|187585.3|187718.7|187588.7|187711.8|187581.8|6
1735904720000|2025-01-03 11:45:20|187715|187585|187714.1|187584.1|187715.8|187585.8|187714.1|187584.1|10
1735904730000|2025-01-03 11:45:30|187712.5|187582.5|187703.3|187573.3|187712.5|187582.5|187703.3|187573.3|6
1735904740000|2025-01-03 11:45:40|187702.7|187572.7|187702.7|187572.7|187702.7|187572.7|187702.7|187572.7|1
1735904760000|2025-01-03 11:46:00|187704.1|187574.1|187704.8|187574.8|187704.8|187574.8|187704.1|187574.1|6
1735904770000|2025-01-03 11:46:10|187705.1|187575.1|187705.1|187575.1|187705.1|187575.1|187705.1|187575.1|1
1735904780000|2025-01-03 11:46:20|187705.2|187575.2|187705.1|187575.1|187705.2|187575.2|187705.1|187575.1|2
1735904790000|2025-01-03 11:46:30|187705.2|187575.2|187708.6|187578.6|187709.7|187579.7|187705.2|187575.2|11
1735904800000|2025-01-03 11:46:40|187708.7|187578.7|187708.7|187578.7|187708.7|187578.7|187708.7|187578.7|1
1735904810000|2025-01-03 11:46:50|187705.3|187575.3|187705.8|187575.8|187705.8|187575.8|187705.3|187575.3|3
1735904820000|2025-01-03 11:47:00|187705.9|187575.9|187706.9|187576.9|187706.9|187576.9|187705.9|187575.9|5
1735904830000|2025-01-03 11:47:10|187685.5|187595.5|187693|187603|187693.6|187603.6|187683.7|187593.7|12
1735904850000|2025-01-03 11:47:30|187696.1|187606.1|187697.1|187607.1|187702.6|187612.6|187694.7|187604.7|13
1735904860000|2025-01-03 11:47:40|187696.7|187606.7|187694|187604|187696.7|187606.7|187693.8|187603.8|7
1735904870000|2025-01-03 11:47:50|187693.6|187603.6|187692.1|187602.1|187693.6|187603.6|187688.1|187598.1|6
1735904880000|2025-01-03 11:48:00|187691.7|187601.7|187732.3|187642.3|187734.1|187644.1|187691.7|187601.7|18
1735904890000|2025-01-03 11:48:10|187730.3|187640.3|187731.6|187641.6|187731.6|187641.6|187728.7|187638.7|10
1735904900000|2025-01-03 11:48:20|187731.1|187641.1|187722.1|187632.1|187731.1|187641.1|187721.7|187631.7|13
1735904910000|2025-01-03 11:48:30|187721.3|187631.3|187708.7|187618.7|187721.3|187631.3|187708.3|187618.3|15
1735904920000|2025-01-03 11:48:40|187708.9|187618.9|187711.7|187621.7|187711.9|187621.9|187708.9|187618.9|3
1735904930000|2025-01-03 11:48:50|187711.3|187621.3|187709.1|187619.1|187712.7|187622.7|187709.1|187619.1|10
1735904940000|2025-01-03 11:49:00|187708.7|187618.7|187706.4|187616.4|187708.7|187618.7|187706.4|187616.4|4
1735904960000|2025-01-03 11:49:20|187706.6|187616.6|187706.6|187616.6|187706.6|187616.6|187706.6|187616.6|1
1735904970000|2025-01-03 11:49:30|187706.3|187616.3|187706.3|187616.3|187706.3|187616.3|187706.3|187616.3|1
1735904980000|2025-01-03 11:49:40|187708.1|187618.1|187701.7|187611.7|187708.1|187618.1|187701.3|187611.3|10
1735904990000|2025-01-03 11:49:50|187701.3|187611.3|187700.3|187610.3|187701.3|187611.3|187700.3|187610.3|2
1735905000000|2025-01-03 11:50:00|187699.8|187609.8|187709.4|187579.4|187710.3|187609.8|187609.4|187479.4|21
1735905010000|2025-01-03 11:50:10|187709.9|187579.9|187750.5|187620.5|187752.4|187622.4|187709.9|187579.9|8
1735905020000|2025-01-03 11:50:20|187750.3|187620.3|187780.2|187650.2|187780.2|187650.2|187750.3|187620.3|14
1735905030000|2025-01-03 11:50:30|187777|187647|187780.7|187650.7|187781.2|187651.2|187774.3|187644.3|11
1735905040000|2025-01-03 11:50:40|187780.5|187650.5|187780.5|187650.5|187780.9|187650.9|187779.1|187649.1|6
1735905050000|2025-01-03 11:50:50|187777.6|187647.6|187777.4|187647.4|187777.6|187647.6|187777.4|187647.4|2
1735905060000|2025-01-03 11:51:00|187777.1|187647.1|187763.8|187633.8|187777.1|187647.1|187758.7|187628.7|10
1735905070000|2025-01-03 11:51:10|187743.8|187653.8|187745.1|187655.1|187745.1|187655.1|187743.8|187653.8|2
1735905080000|2025-01-03 11:51:20|187745|187655|187746.3|187656.3|187749.7|187659.7|187744.7|187654.7|7
1735905090000|2025-01-03 11:51:30|187750.4|187660.4|187753.2|187663.2|187754.3|187664.3|187750.4|187660.4|6
1735905100000|2025-01-03 11:51:40|187753.8|187663.8|187749.2|187659.2|187754.6|187664.6|187749.2|187659.2|7
1735905110000|2025-01-03 11:51:50|187748.3|187658.3|187735.2|187645.2|187748.3|187658.3|187735.2|187645.2|5
1735905120000|2025-01-03 11:52:00|187734.6|187644.6|187750.6|187660.6|187755.1|187665.1|187733.7|187643.7|9
1735905130000|2025-01-03 11:52:10|187751.6|187661.6|187752.8|187662.8|187753.6|187663.6|187749.7|187659.7|6
1735905140000|2025-01-03 11:52:20|187754|187664|187749|187659|187754|187664|187749|187659|2
1735905160000|2025-01-03 11:52:40|187738.6|187648.6|187732.9|187642.9|187738.6|187648.6|187732.5|187642.5|8
1735905170000|2025-01-03 11:52:50|187732.5|187642.5|187731.8|187641.8|187732.5|187642.5|187730.6|187640.6|10
1735905180000|2025-01-03 11:53:00|187731|187641|187696.3|187566.3|187731.8|187641.8|187694.4|187566.3|8
1735905190000|2025-01-03 11:53:10|187687|187557|187673|187583|187692.5|187589|187672.1|187557|10
1735905200000|2025-01-03 11:53:20|187673.6|187583.6|187667|187577|187679.6|187589.6|187667|187577|14
1735905210000|2025-01-03 11:53:30|187666.2|187576.2|187666|187576|187666.2|187576.2|187666|187576|2
1735905220000|2025-01-03 11:53:40|187668.9|187578.9|187669.2|187579.2|187669.2|187579.2|187668.9|187578.9|2
1735905240000|2025-01-03 11:54:00|187672.7|187582.7|187680.5|187590.5|187680.5|187590.5|187672.7|187582.7|5
1735905250000|2025-01-03 11:54:10|187681.6|187591.6|187683.7|187593.7|187685.3|187595.3|187681.6|187591.6|6
1735905260000|2025-01-03 11:54:20|187683.5|187593.5|187680.5|187590.5|187683.5|187593.5|187680.5|187590.5|6
1735905270000|2025-01-03 11:54:30|187681.7|187591.7|187687.3|187597.3|187688.9|187598.9|187681.7|187591.7|8
1735905280000|2025-01-03 11:54:40|187686.5|187596.5|187672.4|187582.4|187686.5|187596.5|187672.4|187582.4|10
1735905290000|2025-01-03 11:54:50|187668.8|187578.8|187669.7|187579.7|187669.7|187579.7|187666.8|187576.8|3
1735905300000|2025-01-03 11:55:00|187670.3|187580.3|187670.4|187580.4|187670.4|187580.4|187670.3|187580.3|2
1735905310000|2025-01-03 11:55:10|187670.7|187580.7|187678.8|187588.8|187679.4|187589.4|187670.7|187580.7|7
1735905320000|2025-01-03 11:55:20|187678.6|187588.6|187678.4|187588.4|187679.2|187589.2|187678.4|187588.4|5
1735905330000|2025-01-03 11:55:30|187678|187588|187669.1|187579.1|187678.2|187588.2|187667.7|187577.7|6
1735905340000|2025-01-03 11:55:40|187677.9|187587.9|187677.1|187587.1|187678.7|187588.7|187676.7|187586.7|8
1735905350000|2025-01-03 11:55:50|187678.1|187588.1|187679.8|187589.8|187681|187591|187678.1|187588.1|5
1735905360000|2025-01-03 11:56:00|187679.6|187589.6|187679.2|187589.2|187685|187595|187678.8|187588.8|7
1735905370000|2025-01-03 11:56:10|187679|187589|187679.9|187589.9|187680.7|187590.7|187679|187589|8
1735905380000|2025-01-03 11:56:20|187687.2|187597.2|187701.3|187611.3|187701.3|187611.3|187682.7|187592.7|12
1735905390000|2025-01-03 11:56:30|187698.2|187608.2|187699.4|187609.4|187699.6|187609.6|187698.2|187608.2|4
1735905400000|2025-01-03 11:56:40|187699.8|187609.8|187699.8|187609.8|187701|187611|187699.4|187609.4|7
1735905410000|2025-01-03 11:56:50|187697.6|187607.6|187700|187610|187700.8|187610.8|187697.6|187607.6|6
1735905420000|2025-01-03 11:57:00|187701.4|187611.4|187705.3|187615.3|187710.5|187620.5|187700.7|187610.7|8
1735905430000|2025-01-03 11:57:10|187706.5|187616.5|187715.1|187625.1|187717.3|187627.3|187706.5|187616.5|5
1735905440000|2025-01-03 11:57:20|187716.5|187626.5|187733.7|187643.7|187781.4|187685.6|187716.5|187626.5|22
1735905450000|2025-01-03 11:57:30|187736.4|187646.4|187742.1|187652.1|187742.1|187652.1|187732.6|187642.6|18
1735905460000|2025-01-03 11:57:40|187730.5|187640.5|187726.2|187636.2|187730.5|187640.5|187726.2|187636.2|6
1735905470000|2025-01-03 11:57:50|187726.6|187636.6|187729.7|187639.7|187731.1|187641.1|187726.6|187636.6|6
1735905480000|2025-01-03 11:58:00|187730.5|187640.5|187731.7|187641.7|187731.7|187641.7|187730.5|187640.5|4
1735905490000|2025-01-03 11:58:10|187731.9|187641.9|187732.1|187642.1|187732.1|187642.1|187731.9|187641.9|2
1735905500000|2025-01-03 11:58:20|187731.6|187641.6|187731|187641|187731.6|187641.6|187731|187641|2
1735905510000|2025-01-03 11:58:30|187730.6|187640.6|187750.7|187620.7|187751.7|187641|187730.6|187620.7|4
1735905520000|2025-01-03 11:58:40|187749.7|187619.7|187713|187583|187749.7|187619.7|187692.4|187562.4|25
1735905530000|2025-01-03 11:58:50|187712.3|187582.3|187705.7|187575.7|187719.6|187589.6|187705.7|187575.7|12
1735905540000|2025-01-03 11:59:00|187702.2|187572.2|187717|187587|187717|187587|187702.2|187572.2|10
1735905550000|2025-01-03 11:59:10|187717.3|187587.3|187719|187589|187723|187593|187717.3|187587.3|5
1735905560000|2025-01-03 11:59:20|187718.3|187588.3|187719.7|187589.7|187720.4|187590.4|187717.3|187587.3|9
1735905570000|2025-01-03 11:59:30|187699.7|187569.7|187698.9|187568.9|187699.7|187569.7|187698.7|187568.7|5
1735905580000|2025-01-03 11:59:40|187698.7|187568.7|187695.5|187565.5|187705|187575|187695.5|187565.5|10
1735905590000|2025-01-03 11:59:50|187695.3|187565.3|187703.8|187573.8|187703.8|187573.8|187695.3|187565.3|4
1735905600000|2025-01-03 12:00:00|187703.4|187573.4|187701.4|187571.4|187708.1|187578.1|187700.8|187570.8|12
1735905620000|2025-01-03 12:00:20|187701.5|187571.5|187701.5|187571.5|187701.7|187571.7|187701.5|187571.5|5
1735905630000|2025-01-03 12:00:30|187702.1|187572.1|187698.9|187568.9|187709.1|187579.1|187698.9|187568.9|5
1735905640000|2025-01-03 12:00:40|187698.3|187568.3|187702.5|187572.5|187704.2|187574.2|187698.3|187568.3|9
1735905650000|2025-01-03 12:00:50|187702.7|187572.7|187697.4|187567.4|187702.7|187572.7|187697.1|187567.1|9
1735905660000|2025-01-03 12:01:00|187701.3|187571.3|187700.5|187570.5|187702.1|187572.1|187696|187566|10
1735905670000|2025-01-03 12:01:10|187699.7|187569.7|187701.5|187571.5|187701.5|187571.5|187699.7|187569.7|10
1735905680000|2025-01-03 12:01:20|187700.9|187570.9|187700.6|187570.6|187701.5|187571.5|187699.4|187569.4|11
1735905690000|2025-01-03 12:01:30|187700.8|187570.8|187700.9|187570.9|187701.1|187571.1|187700.8|187570.8|4
1735905710000|2025-01-03 12:01:50|187700.3|187570.3|187700.8|187570.8|187700.8|187570.8|187698.6|187568.6|8
1735905720000|2025-01-03 12:02:00|187700.9|187570.9|187695.1|187565.1|187702.1|187572.1|187695.1|187565.1|9
1735905730000|2025-01-03 12:02:10|187695.2|187565.2|187695.2|187565.2|187695.2|187565.2|187695.2|187565.2|1
1735905740000|2025-01-03 12:02:20|187698.7|187568.7|187699.3|187569.3|187700.1|187570.1|187698.7|187568.7|5
1735905750000|2025-01-03 12:02:30|187699.7|187569.7|187704.5|187574.5|187704.5|187574.5|187699.7|187569.7|10
1735905760000|2025-01-03 12:02:40|187705.3|187575.3|187701|187571|187705.3|187575.3|187701|187571|4
1735905770000|2025-01-03 12:02:50|187700.4|187570.4|187696.7|187566.7|187700.9|187570.9|187696.7|187566.7|7
1735905780000|2025-01-03 12:03:00|187697.2|187567.2|187698|187568|187698|187568|187697.2|187567.2|6
1735905790000|2025-01-03 12:03:10|187698.1|187568.1|187697.1|187567.1|187698.1|187568.1|187697.1|187567.1|4
1735905800000|2025-01-03 12:03:20|187696.6|187566.6|187696.5|187566.5|187696.6|187566.6|187696.2|187566.2|3
1735905810000|2025-01-03 12:03:30|187698.9|187568.9|187697.8|187567.8|187701.4|187571.4|187697.8|187567.8|8
1735905820000|2025-01-03 12:03:40|187697.9|187567.9|187704.7|187574.7|187705.1|187575.1|187697.9|187567.9|10
1735905830000|2025-01-03 12:03:50|187704.6|187574.6|187702|187572|187706.4|187576.4|187700.5|187570.5|11
1735905840000|2025-01-03 12:04:00|187702.1|187572.1|187700.7|187570.7|187703.6|187573.6|187700.4|187570.4|9
1735905850000|2025-01-03 12:04:10|187699.9|187569.9|187701.8|187571.8|187701.8|187571.8|187699.5|187569.5|8
1735905860000|2025-01-03 12:04:20|187702.2|187572.2|187701.2|187571.2|187702.2|187572.2|187700.4|187570.4|9
1735905870000|2025-01-03 12:04:30|187700.8|187570.8|187697.1|187567.1|187701|187571|187697.1|187567.1|6
1735905880000|2025-01-03 12:04:40|187698.6|187568.6|187698.8|187568.8|187698.8|187568.8|187698.6|187568.6|2
1735905890000|2025-01-03 12:04:50|187698.3|187568.3|187698.3|187568.3|187698.3|187568.3|187698.3|187568.3|1
1735905900000|2025-01-03 12:05:00|187697.8|187567.8|187697.8|187567.8|187697.8|187567.8|187697.8|187567.8|1
1735905910000|2025-01-03 12:05:10|187698.3|187568.3|187731.7|187601.7|187731.7|187601.7|187691.2|187561.2|7
1735905920000|2025-01-03 12:05:20|187731.8|187601.8|187732.8|187602.8|187732.8|187602.8|187731.8|187601.8|3
1735905930000|2025-01-03 12:05:30|187728.9|187598.9|187723.8|187593.8|187728.9|187598.9|187723.7|187593.7|6
1735905940000|2025-01-03 12:05:40|187723.9|187593.9|187730.3|187600.3|187730.3|187600.3|187723.6|187593.6|6
1735905950000|2025-01-03 12:05:50|187726.9|187596.9|187726.9|187596.9|187730.8|187600.8|187726.9|187596.9|3
1735905960000|2025-01-03 12:06:00|187726.5|187596.5|187726.5|187596.5|187726.5|187596.5|187726.5|187596.5|1
1735905980000|2025-01-03 12:06:20|187728.2|187598.2|187740.5|187610.5|187740.5|187610.5|187727.9|187597.9|4
1735905990000|2025-01-03 12:06:30|187732.4|187602.4|187735.9|187605.9|187741.7|187611.7|187732.4|187602.4|13
1735906000000|2025-01-03 12:06:40|187735.7|187605.7|187736.7|187606.7|187736.7|187606.7|187735.7|187605.7|3
1735906010000|2025-01-03 12:06:50|187739.5|187609.5|187734.2|187604.2|187740.8|187610.8|187734.2|187604.2|6
1735906030000|2025-01-03 12:07:10|187733.5|187603.5|187702.7|187572.7|187733.5|187607.3|187684.2|187572.7|10
1735906040000|2025-01-03 12:07:20|187704.3|187574.3|187694.7|187604.7|187704.3|187611.2|187683.1|187573.1|7
1735906050000|2025-01-03 12:07:30|187694.3|187604.3|187693.9|187603.9|187694.3|187604.3|187693.7|187603.7|4
1735906060000|2025-01-03 12:07:40|187686.9|187596.9|187681.6|187591.6|187687.9|187597.9|187681.6|187591.6|8
1735906070000|2025-01-03 12:07:50|187685.1|187595.1|187685.5|187595.5|187688.7|187598.7|187683.9|187593.9|5
1735906080000|2025-01-03 12:08:00|187685.1|187595.1|187673.3|187583.3|187685.1|187595.1|187663.1|187573.1|5
1735906090000|2025-01-03 12:08:10|187673|187583|187672|187582|187673|187583|187672|187582|3
1735906110000|2025-01-03 12:08:30|187673|187583|187673|187583|187673|187583|187673|187583|1
1735906120000|2025-01-03 12:08:40|187657.1|187567.1|187616.4|187526.4|187657.1|187567.1|187616.4|187526.4|11
1735906130000|2025-01-03 12:08:50|187615.6|187525.6|187619.7|187529.7|187619.7|187529.7|187615.6|187525.6|3
1735906140000|2025-01-03 12:09:00|187619.9|187529.9|187619.9|187529.9|187620.3|187530.3|187619.9|187529.9|3
1735906150000|2025-01-03 12:09:10|187616.1|187526.1|187620.5|187530.5|187621.9|187531.9|187614.4|187524.4|6
1735906160000|2025-01-03 12:09:20|187619.5|187529.5|187617.9|187527.9|187619.5|187529.5|187614.5|187524.5|15
1735906170000|2025-01-03 12:09:30|187618.1|187528.1|187616.3|187526.3|187618.1|187528.1|187616.3|187526.3|4
1735906180000|2025-01-03 12:09:40|187616.1|187526.1|187615.6|187525.6|187620.4|187530.4|187615.2|187525.2|18
1735906190000|2025-01-03 12:09:50|187617|187527|187616.3|187526.3|187619.3|187529.3|187616.3|187526.3|6
1735906200000|2025-01-03 12:10:00|187615.3|187525.3|187613.4|187523.4|187618.5|187528.5|187613.4|187523.4|7
1735906210000|2025-01-03 12:10:10|187613.2|187523.2|187612.7|187522.7|187616.4|187526.4|187611.9|187521.9|15
1735906220000|2025-01-03 12:10:20|187612.9|187522.9|187612.3|187522.3|187614.7|187524.7|187612.1|187522.1|9
1735906230000|2025-01-03 12:10:30|187615.1|187525.1|187628|187538|187632.8|187542.8|187615.1|187525.1|7
1735906240000|2025-01-03 12:10:40|187628.4|187538.4|187638.2|187548.2|187638.2|187548.2|187628.4|187538.4|6
1735906250000|2025-01-03 12:10:50|187638.7|187548.7|187634.7|187544.7|187639.9|187549.9|187634.5|187544.5|13
1735906260000|2025-01-03 12:11:00|187635.3|187545.3|187631.4|187541.4|187635.3|187545.3|187630.6|187540.6|6
1735906270000|2025-01-03 12:11:10|187632.6|187542.6|187650.7|187560.7|187650.7|187560.7|187632.6|187542.6|6
1735906280000|2025-01-03 12:11:20|187651.1|187561.1|187715.6|187585.6|187717.4|187598.5|187651.1|187561.1|26
1735906290000|2025-01-03 12:11:30|187714.6|187584.6|187709.2|187579.2|187714.6|187584.6|187707.2|187577.2|10
1735906300000|2025-01-03 12:11:40|187710.2|187580.2|187708.1|187578.1|187710.5|187580.5|187707.8|187577.8|5
1735906310000|2025-01-03 12:11:50|187702.4|187572.4|187681.2|187591.2|187702.4|187592.2|187681|187566.6|7
1735906320000|2025-01-03 12:12:00|187681.5|187591.5|187688.8|187598.8|187688.8|187598.8|187677.7|187587.7|15
1735906330000|2025-01-03 12:12:10|187692.1|187602.1|187689.4|187599.4|187692.1|187602.1|187689.4|187599.4|4
1735906340000|2025-01-03 12:12:20|187689|187599|187701.6|187611.6|187701.6|187611.6|187688.6|187598.6|9
1735906350000|2025-01-03 12:12:30|187700.8|187610.8|187695.7|187605.7|187700.8|187610.8|187695.7|187605.7|2
1735906360000|2025-01-03 12:12:40|187695.3|187605.3|187695.8|187605.8|187695.8|187605.8|187693.9|187603.9|7
1735906370000|2025-01-03 12:12:50|187695.4|187605.4|187695.2|187605.2|187695.8|187605.8|187695.2|187605.2|3
1735906380000|2025-01-03 12:13:00|187695.6|187605.6|187670.7|187580.7|187695.6|187605.6|187670.7|187580.7|15
1735906390000|2025-01-03 12:13:10|187670.3|187580.3|187655.9|187565.9|187670.3|187580.3|187655.9|187565.9|9
1735906400000|2025-01-03 12:13:20|187655.5|187565.5|187655.5|187565.5|187655.5|187565.5|187655.5|187565.5|1
1735906410000|2025-01-03 12:13:30|187654.5|187564.5|187654.7|187564.7|187654.7|187564.7|187654.5|187564.5|2
1735906420000|2025-01-03 12:13:40|187648.2|187558.2|187647.6|187557.6|187648.8|187558.8|187645.4|187555.4|12
1735906430000|2025-01-03 12:13:50|187647.8|187557.8|187651.4|187561.4|187651.6|187561.6|187647.8|187557.8|8
1735906440000|2025-01-03 12:14:00|187651|187561|187652.4|187562.4|187652.4|187562.4|187649|187559|12
1735906450000|2025-01-03 12:14:10|187652.8|187562.8|187623.3|187493.3|187652.8|187562.8|187623.3|187493.3|13
1735906460000|2025-01-03 12:14:20|187622.9|187492.9|187622.4|187492.4|187622.9|187492.9|187622.4|187492.4|3
1735906470000|2025-01-03 12:14:30|187622.8|187492.8|187626.4|187496.4|187626.8|187496.8|187622.8|187492.8|6
1735906480000|2025-01-03 12:14:40|187626.3|187496.3|187632.5|187502.5|187635|187505|187621.3|187491.3|13
1735906490000|2025-01-03 12:14:50|187633.9|187503.9|187628.7|187498.7|187634.1|187504.1|187628.7|187498.7|15
1735906500000|2025-01-03 12:15:00|187629.9|187499.9|187617|187487|187634.4|187504.4|187615.6|187485.6|18
1735906510000|2025-01-03 12:15:10|187617.4|187487.4|187614.7|187484.7|187617.5|187487.5|187613.7|187483.7|13
1735906520000|2025-01-03 12:15:20|187614.3|187484.3|187539.3|187409.3|187614.3|187484.3|187538.8|187408.8|27
1735906530000|2025-01-03 12:15:30|187539.1|187409.1|187543.2|187413.2|187543.2|187413.2|187538.2|187408.2|11
1735906540000|2025-01-03 12:15:40|187538.2|187408.2|187550.6|187420.6|187550.6|187420.6|187538.2|187408.2|16
1735906550000|2025-01-03 12:15:50|187550.9|187420.9|187555.8|187425.8|187559.3|187429.3|187550.9|187420.9|11
1735906560000|2025-01-03 12:16:00|187555.4|187425.4|187556.9|187426.9|187556.9|187426.9|187555.4|187425.4|5
1735906570000|2025-01-03 12:16:10|187560.2|187430.2|187541.1|187411.1|187562.1|187432.1|187535.7|187405.7|16
1735906580000|2025-01-03 12:16:20|187540.8|187410.8|187526.8|187396.8|187540.8|187410.8|187526|187396|7
1735906590000|2025-01-03 12:16:30|187527.2|187397.2|187534|187404|187534|187404|187527.2|187397.2|7
1735906600000|2025-01-03 12:16:40|187534.3|187404.3|187542.9|187412.9|187550.3|187420.3|187534.3|187404.3|8
1735906610000|2025-01-03 12:16:50|187543.3|187413.3|187547.7|187417.7|187555.9|187425.9|187543.3|187413.3|10
1735906620000|2025-01-03 12:17:00|187548.1|187418.1|187553.1|187423.1|187553.1|187423.1|187548.1|187418.1|11
1735906630000|2025-01-03 12:17:10|187550.5|187420.5|187560.8|187430.8|187564.9|187434.9|187549.5|187419.5|19
1735906640000|2025-01-03 12:17:20|187560.4|187430.4|187550.9|187420.9|187562.4|187432.4|187550.9|187420.9|11
1735906650000|2025-01-03 12:17:30|187551.7|187421.7|187552.5|187422.5|187552.5|187422.5|187551.7|187421.7|2
1735906660000|2025-01-03 12:17:40|187560.3|187430.3|187553.9|187423.9|187560.3|187430.3|187553.9|187423.9|5
1735906670000|2025-01-03 12:17:50|187552.7|187422.7|187544|187414|187552.7|187422.7|187538.2|187408.2|15
1735906680000|2025-01-03 12:18:00|187544.2|187414.2|187544.2|187414.2|187547.4|187417.4|187544.2|187414.2|3
1735906690000|2025-01-03 12:18:10|187544.6|187414.6|187546.2|187456.2|187546.2|187456.2|187531.4|187414.6|14
1735906700000|2025-01-03 12:18:20|187547.4|187457.4|187552.1|187462.1|187553.5|187463.5|187547.4|187457.4|10
1735906710000|2025-01-03 12:18:30|187552.4|187462.4|187563.9|187473.9|187564.7|187474.7|187552.4|187462.4|4
1735906720000|2025-01-03 12:18:40|187564.5|187474.5|187595|187505|187597.8|187507.8|187564.5|187474.5|10
1735906730000|2025-01-03 12:18:50|187595.3|187505.3|187597.3|187507.3|187597.3|187507.3|187595.3|187505.3|3
1735906740000|2025-01-03 12:19:00|187597.8|187507.8|187614.5|187524.5|187616.2|187526.2|187597.8|187507.8|11
1735906750000|2025-01-03 12:19:10|187614|187524|187613.9|187523.9|187617.3|187527.3|187613.9|187523.9|6
1735906760000|2025-01-03 12:19:20|187613.5|187523.5|187615.3|187525.3|187615.8|187525.8|187613.5|187523.5|5
1735906770000|2025-01-03 12:19:30|187613.2|187523.2|187661|187571|187661.1|187571.1|187613.2|187523.2|8
1735906780000|2025-01-03 12:19:40|187661.1|187571.1|187664.4|187574.4|187664.4|187574.4|187661.1|187571.1|6
1735906790000|2025-01-03 12:19:50|187666.6|187576.6|187666.6|187576.6|187666.6|187576.6|187666.6|187576.6|1
1735906800000|2025-01-03 12:20:00|187664.6|187574.6|187665.1|187575.1|187665.1|187575.1|187662.1|187572.1|6
1735906810000|2025-01-03 12:20:10|187668.6|187578.6|187668.2|187578.2|187669|187579|187668.2|187578.2|3
1735906820000|2025-01-03 12:20:20|187669.7|187579.7|187707.6|187617.6|187711.9|187621.9|187669.7|187579.7|15
1735906830000|2025-01-03 12:20:30|187707.4|187617.4|187708|187618|187711.8|187621.8|187706|187616|10
1735906840000|2025-01-03 12:20:40|187712.3|187622.3|187714.4|187624.4|187714.4|187624.4|187708.1|187618.1|3
1735906850000|2025-01-03 12:20:50|187713|187623|187708|187618|187713|187623|187708|187618|7
1735906860000|2025-01-03 12:21:00|187707.5|187617.5|187709.8|187619.8|187709.8|187619.8|187702.6|187612.6|9
1735906870000|2025-01-03 12:21:10|187707.9|187617.9|187705.8|187615.8|187712.4|187622.4|187705.8|187615.8|11
1735906880000|2025-01-03 12:21:20|187705.4|187615.4|187685.1|187595.1|187705.4|187615.4|187685.1|187595.1|17
1735906890000|2025-01-03 12:21:30|187684.6|187594.6|187685.2|187595.2|187693.8|187603.8|187684.6|187594.6|9
1735906900000|2025-01-03 12:21:40|187684.8|187594.8|187694|187604|187694.8|187604.8|187684.6|187594.6|5
1735906910000|2025-01-03 12:21:50|187695|187605|187698.7|187608.7|187699.4|187609.4|187694.6|187604.6|14
1735906920000|2025-01-03 12:22:00|187698|187608|187702.8|187612.8|187702.8|187612.8|187692.1|187602.1|10
1735906930000|2025-01-03 12:22:10|187700.4|187610.4|187700.2|187610.2|187700.4|187610.4|187699.8|187609.8|4
1735906940000|2025-01-03 12:22:20|187700|187610|187688.2|187598.2|187700|187610|187688.2|187598.2|13
1735906950000|2025-01-03 12:22:30|187688|187598|187686.8|187596.8|187688|187598|187686.8|187596.8|4
1735906960000|2025-01-03 12:22:40|187689|187599|187687.8|187597.8|187689.4|187599.4|187686.6|187596.6|10
1735906970000|2025-01-03 12:22:50|187689.4|187599.4|187686|187596|187689.4|187599.4|187686|187596|6
1735906980000|2025-01-03 12:23:00|187685.3|187595.3|187702.2|187612.2|187702.4|187612.4|187685|187595|14
1735906990000|2025-01-03 12:23:10|187703.6|187613.6|187694.4|187604.4|187711.7|187621.7|187694.4|187604.4|14
1735907000000|2025-01-03 12:23:20|187694.8|187604.8|187696.4|187606.4|187697.2|187607.2|187694.8|187604.8|6
1735907010000|2025-01-03 12:23:30|187696.2|187606.2|187697.7|187607.7|187698.4|187608.4|187695.1|187605.1|13
1735907020000|2025-01-03 12:23:40|187697.9|187607.9|187704|187614|187705|187615|187697.9|187607.9|13
1735907030000|2025-01-03 12:23:50|187702.9|187612.9|187694|187604|187702.9|187612.9|187694|187604|12
1735907040000|2025-01-03 12:24:00|187693.3|187603.3|187691.1|187601.1|187693.3|187603.3|187687.7|187597.7|15
1735907050000|2025-01-03 12:24:10|187690.3|187600.3|187689.5|187599.5|187690.3|187600.3|187689.5|187599.5|3
1735907060000|2025-01-03 12:24:20|187689.3|187599.3|187696.6|187606.6|187697.4|187607.4|187689.3|187599.3|11
1735907070000|2025-01-03 12:24:30|187697|187607|187696.8|187606.8|187697|187607|187696.8|187606.8|2
1735907080000|2025-01-03 12:24:40|187696.4|187606.4|187680.8|187590.8|187696.4|187606.4|187680.4|187590.4|12
1735907090000|2025-01-03 12:24:50|187679.8|187589.8|187679.8|187589.8|187679.8|187589.8|187679.8|187589.8|1
1735907100000|2025-01-03 12:25:00|187678.8|187588.8|187681.5|187591.5|187682.9|187592.9|187678.8|187588.8|12
1735907110000|2025-01-03 12:25:10|187682.3|187592.3|187692.3|187602.3|187693.4|187603.4|187681.9|187591.9|9
1735907120000|2025-01-03 12:25:20|187692.1|187602.1|187698.6|187608.6|187698.6|187608.6|187692.1|187602.1|5
1735907130000|2025-01-03 12:25:30|187698.2|187608.2|187696|187606|187698.2|187608.2|187696|187606|8
1735907140000|2025-01-03 12:25:40|187695.6|187605.6|187708.3|187618.3|187708.3|187618.3|187695.6|187605.6|8
1735907150000|2025-01-03 12:25:50|187708.7|187618.7|187699.5|187609.5|187708.7|187618.7|187699.5|187609.5|6
1735907160000|2025-01-03 12:26:00|187699.3|187609.3|187698.2|187608.2|187699.3|187609.3|187698.2|187608.2|5
1735907170000|2025-01-03 12:26:10|187698.4|187608.4|187698.4|187608.4|187698.4|187608.4|187698.2|187608.2|3
1735907180000|2025-01-03 12:26:20|187699.8|187609.8|187709|187619|187709|187619|187699.8|187609.8|8
1735907190000|2025-01-03 12:26:30|187709.4|187619.4|187709.9|187619.9|187711.1|187621.1|187709.4|187619.4|6
1735907210000|2025-01-03 12:26:50|187709.4|187619.4|187697.8|187607.8|187709.4|187619.4|187693.7|187603.7|14
1735907220000|2025-01-03 12:27:00|187697.2|187607.2|187696.4|187606.4|187697.2|187607.2|187696.4|187606.4|5
1735907230000|2025-01-03 12:27:10|187695.4|187605.4|187694.2|187604.2|187695.4|187605.4|187694|187604|5
1735907240000|2025-01-03 12:27:20|187693.4|187603.4|187684.4|187594.4|187693.4|187603.4|187684.4|187594.4|8
1735907250000|2025-01-03 12:27:30|187684.6|187594.6|187691.6|187601.6|187691.6|187601.6|187684.6|187594.6|7
1735907260000|2025-01-03 12:27:40|187692|187602|187685.4|187595.4|187692|187602|187683.4|187593.4|7
1735907270000|2025-01-03 12:27:50|187684|187594|187685.6|187595.6|187685.8|187595.8|187684|187594|8
1735907280000|2025-01-03 12:28:00|187684|187594|187676.7|187586.7|187690.9|187600.9|187676.7|187586.7|9
1735907290000|2025-01-03 12:28:10|187677.2|187587.2|187676.8|187586.8|187677.2|187587.2|187676.8|187586.8|2
1735907300000|2025-01-03 12:28:20|187676.2|187586.2|187676.2|187586.2|187676.2|187586.2|187676.2|187586.2|1
1735907310000|2025-01-03 12:28:30|187676.4|187586.4|187675.1|187585.1|187676.4|187586.4|187675.1|187585.1|2
1735907320000|2025-01-03 12:28:40|187676.4|187586.4|187635.9|187505.9|187676.4|187586.4|187604|187488.3|16
1735907330000|2025-01-03 12:28:50|187635.7|187505.7|187629.7|187499.7|187636.1|187506.1|187624|187494|11
1735907340000|2025-01-03 12:29:00|187629.9|187499.9|187636.9|187506.9|187636.9|187506.9|187629.7|187499.7|9
1735907350000|2025-01-03 12:29:10|187636.5|187506.5|187636.5|187506.5|187636.5|187506.5|187636.1|187506.1|3
1735907360000|2025-01-03 12:29:20|187634.5|187504.5|187627.7|187497.7|187634.5|187504.5|187626.1|187496.1|10
1735907370000|2025-01-03 12:29:30|187626.7|187496.7|187627.7|187497.7|187627.7|187497.7|187626.5|187496.5|4
1735907380000|2025-01-03 12:29:40|187627.2|187497.2|187625.9|187495.9|187627.2|187497.2|187625.9|187495.9|3
1735907390000|2025-01-03 12:29:50|187628.5|187498.5|187628.5|187498.5|187628.5|187498.5|187628.5|187498.5|1
1735907400000|2025-01-03 12:30:00|187627.8|187497.8|187599.1|187469.1|187627.8|187497.8|187596.5|187466.5|21
1735907410000|2025-01-03 12:30:10|187598.3|187468.3|187598.9|187468.9|187607.2|187477.2|187580|187450|16
1735907420000|2025-01-03 12:30:20|187595.6|187465.6|187590.6|187460.6|187595.6|187465.6|187588|187458|10
1735907430000|2025-01-03 12:30:30|187589.1|187459.1|187581.1|187451.1|187589.1|187459.1|187581.1|187451.1|8
1735907440000|2025-01-03 12:30:40|187578.4|187448.4|187573.9|187443.9|187578.4|187448.4|187572.8|187442.8|8
1735907450000|2025-01-03 12:30:50|187573.8|187443.8|187579.9|187449.9|187581.1|187451.1|187573.8|187443.8|8
1735907460000|2025-01-03 12:31:00|187579.5|187449.5|187586.5|187456.5|187588.1|187458.1|187579.3|187449.3|16
1735907470000|2025-01-03 12:31:10|187587.1|187457.1|187590.4|187460.4|187595.9|187465.9|187586.5|187456.5|9
1735907480000|2025-01-03 12:31:20|187590.6|187460.6|187587.1|187457.1|187591.8|187461.8|187583.3|187453.3|14
1735907490000|2025-01-03 12:31:30|187587.3|187457.3|187598.7|187468.7|187598.7|187468.7|187586.9|187456.9|13
1735907500000|2025-01-03 12:31:40|187598.3|187468.3|187600.5|187470.5|187600.5|187470.5|187598.3|187468.3|3
1735907510000|2025-01-03 12:31:50|187600.7|187470.7|187601.4|187471.4|187601.4|187471.4|187600.5|187470.5|4
1735907520000|2025-01-03 12:32:00|187600.8|187470.8|187600.8|187470.8|187600.8|187470.8|187600.8|187470.8|1
1735907530000|2025-01-03 12:32:10|187601.7|187471.7|187601.7|187471.7|187601.7|187471.7|187601.7|187471.7|1
1735907540000|2025-01-03 12:32:20|187603|187473|187608|187478|187608.8|187478.8|187603|187473|5
1735907550000|2025-01-03 12:32:30|187607.8|187477.8|187608.4|187478.4|187609.4|187479.4|187607.8|187477.8|6
1735907560000|2025-01-03 12:32:40|187609.2|187479.2|187609.2|187479.2|187609.2|187479.2|187609.2|187479.2|1
1735907570000|2025-01-03 12:32:50|187606.9|187476.9|187609|187479|187609|187479|187606.9|187476.9|5
1735907580000|2025-01-03 12:33:00|187611.2|187481.2|187678.3|187548.3|187680.5|187550.5|187611.2|187481.2|29
1735907590000|2025-01-03 12:33:10|187679|187549|187678|187548|187681.6|187551.6|187674.3|187544.3|12
1735907600000|2025-01-03 12:33:20|187684.1|187554.1|187672.2|187542.2|187685.3|187555.3|187665.9|187535.9|15
1735907610000|2025-01-03 12:33:30|187670.9|187540.9|187674.6|187544.6|187674.9|187544.9|187668.4|187538.4|13
1735907620000|2025-01-03 12:33:40|187670.6|187540.6|187666.8|187536.8|187678|187548|187666.8|187536.8|15
1735907630000|2025-01-03 12:33:50|187651.4|187521.4|187645.9|187515.9|187651.4|187521.4|187642.8|187512.8|13
1735907640000|2025-01-03 12:34:00|187645.5|187515.5|187644.3|187514.3|187645.5|187515.5|187644.1|187514.1|6
1735907650000|2025-01-03 12:34:10|187645.7|187515.7|187644.7|187514.7|187645.9|187515.9|187644.7|187514.7|10
1735907660000|2025-01-03 12:34:20|187645.9|187515.9|187677.5|187547.5|187679.1|187549.1|187645.6|187515.6|6
1735907670000|2025-01-03 12:34:30|187673.5|187543.5|187674.8|187544.8|187679.4|187549.4|187673.5|187543.5|6
1735907680000|2025-01-03 12:34:40|187674.2|187544.2|187677.2|187547.2|187677.4|187547.4|187665.8|187535.8|15
1735907690000|2025-01-03 12:34:50|187680.7|187550.7|187675|187545|187682.3|187552.3|187672.8|187542.8|18
1735907700000|2025-01-03 12:35:00|187675.6|187545.6|187677.8|187547.8|187677.8|187547.8|187668.8|187538.8|20
1735907710000|2025-01-03 12:35:10|187679.3|187549.3|187678.5|187548.5|187679.3|187549.3|187678.5|187548.5|3
1735907720000|2025-01-03 12:35:20|187678.9|187548.9|187678.3|187548.3|187678.9|187548.9|187677.5|187547.5|6
1735907730000|2025-01-03 12:35:30|187678.7|187548.7|187678.9|187548.9|187678.9|187548.9|187678.7|187548.7|2
1735907740000|2025-01-03 12:35:40|187680.3|187550.3|187679.4|187549.4|187680.8|187550.8|187679.4|187549.4|4
1735907750000|2025-01-03 12:35:50|187681.3|187551.3|187681.3|187551.3|187681.3|187551.3|187681.3|187551.3|1
1735907760000|2025-01-03 12:36:00|187680|187550|187669.8|187539.8|187680|187550|187669.4|187539.4|11
1735907770000|2025-01-03 12:36:10|187668.8|187538.8|187668.4|187538.4|187668.8|187538.8|187668.4|187538.4|2
1735907780000|2025-01-03 12:36:20|187667|187537|187674.3|187544.3|187674.3|187544.3|187667|187537|11
1735907790000|2025-01-03 12:36:30|187674.5|187544.5|187677|187547|187677|187547|187674.5|187544.5|4
1735907810000|2025-01-03 12:36:50|187676.6|187546.6|187669.6|187539.6|187676.6|187546.6|187668.2|187538.2|12
1735907820000|2025-01-03 12:37:00|187668.8|187538.8|187678|187548|187678|187548|187646.9|187516.9|8
1735907830000|2025-01-03 12:37:10|187674.4|187544.4|187673.2|187543.2|187674.4|187544.4|187672.8|187542.8|8
1735907840000|2025-01-03 12:37:20|187676.5|187546.5|187678.3|187548.3|187678.7|187548.7|187676.5|187546.5|3
1735907850000|2025-01-03 12:37:30|187678.1|187548.1|187677.7|187547.7|187678.1|187548.1|187677.7|187547.7|3
1735907860000|2025-01-03 12:37:40|187677.5|187547.5|187677.8|187547.8|187677.8|187547.8|187666.7|187536.7|14
1735907870000|2025-01-03 12:37:50|187678.6|187548.6|187679.4|187549.4|187679.4|187549.4|187678.2|187548.2|6
1735907880000|2025-01-03 12:38:00|187680.4|187550.4|187679.2|187549.2|187680.4|187550.4|187679.2|187549.2|4
1735907890000|2025-01-03 12:38:10|187679.5|187549.5|187687.8|187557.8|187687.8|187557.8|187679.5|187549.5|5
1735907900000|2025-01-03 12:38:20|187687.2|187557.2|187686.3|187556.3|187688.6|187558.6|187686.3|187556.3|9
1735907910000|2025-01-03 12:38:30|187684.1|187554.1|187642.4|187512.4|187684.1|187554.1|187625|187495|23
1735907920000|2025-01-03 12:38:40|187643.2|187513.2|187657.4|187527.4|187657.6|187527.6|187641.6|187511.6|8
1735907930000|2025-01-03 12:38:50|187654.2|187524.2|187659.4|187529.4|187660.3|187530.3|187654.2|187524.2|13
1735907940000|2025-01-03 12:39:00|187659.2|187529.2|187641.4|187511.4|187660.4|187530.4|187641|187511|11
1735907950000|2025-01-03 12:39:10|187641.2|187511.2|187639.4|187509.4|187641.2|187511.2|187639.4|187509.4|4
1735907960000|2025-01-03 12:39:20|187639.2|187509.2|187624.9|187494.9|187639.2|187509.2|187624.7|187494.7|10
1735907970000|2025-01-03 12:39:30|187625.1|187495.1|187614.4|187484.4|187625.3|187495.3|187613.8|187483.8|6
1735907980000|2025-01-03 12:39:40|187612.5|187482.5|187610.9|187480.9|187612.5|187482.5|187610.9|187480.9|6
1735907990000|2025-01-03 12:39:50|187606.5|187476.5|187609.8|187479.8|187610.2|187480.2|187606.5|187476.5|5
1735908000000|2025-01-03 12:40:00|187610|187480|187606.4|187476.4|187610.2|187480.2|187605.4|187475.4|6
1735908010000|2025-01-03 12:40:10|187605.4|187475.4|187605.7|187475.7|187605.7|187475.7|187605.4|187475.4|2
1735908020000|2025-01-03 12:40:20|187606.3|187476.3|187606.3|187476.3|187606.9|187476.9|187606.3|187476.3|5
1735908030000|2025-01-03 12:40:30|187607.5|187477.5|187607.9|187477.9|187607.9|187477.9|187607.5|187477.5|2
1735908040000|2025-01-03 12:40:40|187606.9|187476.9|187606.3|187476.3|187606.9|187476.9|187605.6|187475.6|5
1735908050000|2025-01-03 12:40:50|187607|187477|187605|187475|187607|187477|187605|187475|2
1735908060000|2025-01-03 12:41:00|187605.3|187475.3|187609.5|187479.5|187609.5|187479.5|187605.3|187475.3|16
1735908070000|2025-01-03 12:41:10|187609.3|187479.3|187609.1|187479.1|187609.3|187479.3|187608.9|187478.9|3
1735908080000|2025-01-03 12:41:20|187608.7|187478.7|187612.5|187482.5|187612.5|187482.5|187608.7|187478.7|4
1735908090000|2025-01-03 12:41:30|187613.1|187483.1|187620.5|187490.5|187620.7|187490.7|187609.1|187479.1|9
1735908100000|2025-01-03 12:41:40|187620.3|187490.3|187617.1|187487.1|187620.3|187490.3|187614.6|187484.6|11
1735908110000|2025-01-03 12:41:50|187615.7|187485.7|187620.1|187490.1|187620.1|187490.1|187615.5|187485.5|11
1735908120000|2025-01-03 12:42:00|187620.5|187490.5|187624.4|187494.4|187624.7|187494.7|187620.5|187490.5|8
1735908140000|2025-01-03 12:42:20|187626.3|187496.3|187626.3|187496.3|187626.3|187496.3|187626.3|187496.3|1
1735908150000|2025-01-03 12:42:30|187626.1|187496.1|187618.7|187488.7|187626.1|187496.1|187616.4|187486.4|5
1735908160000|2025-01-03 12:42:40|187619.1|187489.1|187618.4|187488.4|187619.1|187489.1|187616.3|187486.3|13
1735908170000|2025-01-03 12:42:50|187618.6|187488.6|187619.4|187489.4|187619.8|187489.8|187618.4|187488.4|4
1735908180000|2025-01-03 12:43:00|187624.7|187494.7|187666.5|187536.5|187671.3|187541.3|187624.7|187494.7|4
1735908190000|2025-01-03 12:43:10|187666.7|187536.7|187667.4|187537.4|187671.3|187541.3|187666.7|187536.7|4
1735908200000|2025-01-03 12:43:20|187668.2|187538.2|187671.4|187541.4|187671.4|187541.4|187668.2|187538.2|4
1735908210000|2025-01-03 12:43:30|187672|187542|187673.5|187543.5|187674|187544|187672|187542|3
1735908230000|2025-01-03 12:43:50|187673.2|187543.2|187675.7|187545.7|187675.7|187545.7|187673.2|187543.2|3
1735908240000|2025-01-03 12:44:00|187675|187545|187674.3|187544.3|187675|187545|187674.3|187544.3|2
1735908250000|2025-01-03 12:44:10|187673.7|187543.7|187673|187543|187673.7|187543.7|187671|187541|3
1735908260000|2025-01-03 12:44:20|187672.3|187542.3|187642.2|187512.2|187672.3|187542.3|187635.9|187505.9|16
1735908270000|2025-01-03 12:44:30|187641.7|187511.7|187641.7|187511.7|187646.5|187516.5|187636.8|187506.8|11
1735908280000|2025-01-03 12:44:40|187641.5|187511.5|187641.1|187511.1|187641.5|187511.5|187641.1|187511.1|3
1735908290000|2025-01-03 12:44:50|187634.9|187504.9|187633.5|187503.5|187634.9|187504.9|187632.4|187502.4|7
1735908300000|2025-01-03 12:45:00|187632.7|187502.7|187641.2|187511.2|187642.9|187512.9|187632.7|187502.7|6
1735908310000|2025-01-03 12:45:10|187640.2|187510.2|187633.3|187503.3|187640.2|187510.2|187633.3|187503.3|7
1735908320000|2025-01-03 12:45:20|187633.1|187503.1|187633.8|187503.8|187634|187504|187632.7|187502.7|6
1735908330000|2025-01-03 12:45:30|187643.1|187513.1|187644.1|187514.1|187644.1|187514.1|187641.3|187511.3|6
1735908340000|2025-01-03 12:45:40|187643.1|187513.1|187643.9|187513.9|187643.9|187513.9|187643.1|187513.1|2
1735908350000|2025-01-03 12:45:50|187643.1|187513.1|187637.2|187507.2|187643.1|187513.1|187636|187506|8
1735908360000|2025-01-03 12:46:00|187636.8|187506.8|187634.6|187504.6|187636.8|187506.8|187634.4|187504.4|5
1735908370000|2025-01-03 12:46:10|187635|187505|187639|187509|187639.6|187509.6|187635|187505|6
1735908380000|2025-01-03 12:46:20|187639.7|187509.7|187632.6|187502.6|187641.3|187511.3|187632.6|187502.6|9
1735908390000|2025-01-03 12:46:30|187634.9|187504.9|187633.6|187503.6|187634.9|187504.9|187633.6|187503.6|3
1735908400000|2025-01-03 12:46:40|187633.3|187503.3|187633.3|187503.3|187637.4|187507.4|187633.3|187503.3|3
1735908410000|2025-01-03 12:46:50|187635.3|187505.3|187634.3|187504.3|187635.3|187505.3|187632.3|187502.3|12
1735908420000|2025-01-03 12:47:00|187634.7|187504.7|187638.7|187508.7|187638.7|187508.7|187634.7|187504.7|7
1735908430000|2025-01-03 12:47:10|187638.5|187508.5|187633.5|187503.5|187638.5|187508.5|187633.5|187503.5|8
1735908440000|2025-01-03 12:47:20|187633.6|187503.6|187643.1|187513.1|187643.8|187513.8|187632.5|187502.5|8
1735908450000|2025-01-03 12:47:30|187642.5|187512.5|187645.8|187515.8|187645.8|187515.8|187632.7|187502.7|12
1735908460000|2025-01-03 12:47:40|187646|187516|187647.5|187517.5|187647.5|187517.5|187646|187516|3
1735908470000|2025-01-03 12:47:50|187647.7|187517.7|187651.9|187521.9|187651.9|187521.9|187647.7|187517.7|2
1735908480000|2025-01-03 12:48:00|187652.4|187522.4|187651.7|187521.7|187652.6|187522.6|187649.5|187519.5|7
1735908490000|2025-01-03 12:48:10|187651.9|187521.9|187649.3|187519.3|187651.9|187521.9|187648.5|187518.5|6
1735908500000|2025-01-03 12:48:20|187649.7|187519.7|187650.7|187520.7|187650.7|187520.7|187649.7|187519.7|6
1735908510000|2025-01-03 12:48:30|187650.8|187520.8|187650.8|187520.8|187650.8|187520.8|187650.8|187520.8|1
1735908520000|2025-01-03 12:48:40|187651.7|187521.7|187652.1|187522.1|187652.1|187522.1|187651.7|187521.7|2
1735908530000|2025-01-03 12:48:50|187651.7|187521.7|187647.1|187517.1|187651.7|187521.7|187646.3|187516.3|8
1735908540000|2025-01-03 12:49:00|187647.6|187517.6|187645.4|187515.4|187648.7|187518.7|187645|187515|13
1735908550000|2025-01-03 12:49:10|187645.1|187515.1|187618.9|187488.9|187645.1|187515.1|187615.1|187485.1|11
1735908560000|2025-01-03 12:49:20|187619.1|187489.1|187614.6|187484.6|187619.1|187489.1|187614.6|187484.6|6
1735908570000|2025-01-03 12:49:30|187614|187484|187607.6|187477.6|187614|187484|187607.6|187477.6|5
1735908580000|2025-01-03 12:49:40|187603.9|187473.9|187610.3|187480.3|187610.8|187480.8|187603.2|187473.2|7
1735908590000|2025-01-03 12:49:50|187609.2|187479.2|187613.7|187483.7|187614.9|187484.9|187608.6|187478.6|15
1735908600000|2025-01-03 12:50:00|187613.9|187483.9|187623.2|187493.2|187633.2|187503.2|187613.9|187483.9|11
1735908610000|2025-01-03 12:50:10|187622.3|187492.3|187621.8|187491.8|187622.3|187492.3|187621.8|187491.8|2
1735908620000|2025-01-03 12:50:20|187605.8|187475.8|187593.2|187503.2|187613.4|187503.2|187593|187475.8|6
1735908630000|2025-01-03 12:50:30|187593|187503|187580.1|187490.1|187593|187503|187580.1|187490.1|10
1735908640000|2025-01-03 12:50:40|187577.4|187487.4|187577.4|187487.4|187577.4|187487.4|187577.4|187487.4|1
1735908650000|2025-01-03 12:50:50|187577.8|187487.8|187581.6|187491.6|187585.8|187495.8|187577.8|187487.8|7
1735908660000|2025-01-03 12:51:00|187582|187492|187582|187492|187582|187492|187582|187492|1
1735908670000|2025-01-03 12:51:10|187580.6|187490.6|187537.1|187407.1|187580.6|187490.6|187526.6|187403.9|18
1735908680000|2025-01-03 12:51:20|187536.7|187406.7|187517.2|187427.2|187536.7|187430.7|187504.8|187403|22
1735908690000|2025-01-03 12:51:30|187520.4|187430.4|187515.4|187425.4|187520.4|187430.4|187512.2|187422.2|23
1735908700000|2025-01-03 12:51:40|187516|187426|187518.8|187428.8|187521|187431|187514.8|187424.8|12
1735908710000|2025-01-03 12:51:50|187520.4|187430.4|187522.4|187432.4|187525.4|187435.4|187518.8|187428.8|14
1735908720000|2025-01-03 12:52:00|187522.6|187432.6|187521.4|187431.4|187525.5|187435.5|187521|187431|13
1735908730000|2025-01-03 12:52:10|187521.1|187431.1|187521.6|187431.6|187521.8|187431.8|187520.5|187430.5|7
1735908740000|2025-01-03 12:52:20|187522.8|187432.8|187523.1|187433.1|187531.7|187441.7|187519.7|187429.7|11
1735908750000|2025-01-03 12:52:30|187522.6|187432.6|187522.6|187432.6|187522.6|187432.6|187522.6|187432.6|1
1735908760000|2025-01-03 12:52:40|187522.4|187432.4|187518.3|187428.3|187522.6|187432.6|187518.3|187428.3|6
1735908770000|2025-01-03 12:52:50|187514.7|187424.7|187513.1|187423.1|187514.9|187424.9|187511.5|187421.5|4
1735908780000|2025-01-03 12:53:00|187512.4|187422.4|187522.5|187432.5|187522.5|187432.5|187510.3|187420.3|12
1735908790000|2025-01-03 12:53:10|187525.6|187435.6|187530.7|187440.7|187531.6|187441.6|187525.6|187435.6|8
1735908800000|2025-01-03 12:53:20|187530.9|187440.9|187530.7|187440.7|187530.9|187440.9|187530.7|187440.7|2
1735908810000|2025-01-03 12:53:30|187528.1|187438.1|187530.8|187440.8|187536|187446|187528.1|187438.1|13
1735908820000|2025-01-03 12:53:40|187530.4|187440.4|187533.1|187443.1|187540.3|187450.3|187528.2|187438.2|7
1735908830000|2025-01-03 12:53:50|187536.9|187446.9|187537.2|187447.2|187537.2|187447.2|187536.9|187446.9|2
1735908840000|2025-01-03 12:54:00|187537|187447|187541.2|187451.2|187546.2|187456.2|187536.6|187446.6|7
1735908850000|2025-01-03 12:54:10|187540.9|187450.9|187537.4|187447.4|187548.9|187458.9|187534.3|187444.3|12
1735908860000|2025-01-03 12:54:20|187538.2|187448.2|187534.4|187444.4|187538.6|187448.6|187534.2|187444.2|6
1735908870000|2025-01-03 12:54:30|187534|187444|187519.4|187429.4|187534|187444|187519.4|187429.4|8
1735908880000|2025-01-03 12:54:40|187519.2|187429.2|187515.7|187425.7|187519.2|187429.2|187511.8|187421.8|10
1735908890000|2025-01-03 12:54:50|187515.5|187425.5|187509.5|187419.5|187515.5|187425.5|187509.5|187419.5|6
1735908900000|2025-01-03 12:55:00|187509.1|187419.1|187510.3|187420.3|187512.1|187422.1|187509.1|187419.1|9
1735908910000|2025-01-03 12:55:10|187510.6|187420.6|187510.6|187420.6|187511|187421|187510.4|187420.4|4
1735908920000|2025-01-03 12:55:20|187510.3|187420.3|187514.8|187424.8|187515|187425|187510.3|187420.3|10
1735908930000|2025-01-03 12:55:30|187514.2|187424.2|187531.5|187441.5|187531.7|187441.7|187514.2|187424.2|9
1735908940000|2025-01-03 12:55:40|187530.8|187440.8|187517.6|187427.6|187530.8|187440.8|187517.6|187427.6|9
1735908950000|2025-01-03 12:55:50|187516.9|187426.9|187513|187423|187516.9|187426.9|187510.2|187420.2|10
1735908960000|2025-01-03 12:56:00|187514.6|187424.6|187514|187424|187514.6|187424.6|187514|187424|3
1735908970000|2025-01-03 12:56:10|187515|187425|187514.7|187424.7|187516.6|187426.6|187514|187424|11
1735908980000|2025-01-03 12:56:20|187515.2|187425.2|187534.6|187404.6|187534.6|187428.9|187515.2|187404.6|8
1735908990000|2025-01-03 12:56:30|187535.2|187405.2|187546|187456|187551.7|187460.4|187534.6|187404.6|13
1735909000000|2025-01-03 12:56:40|187545.6|187455.6|187543.8|187453.8|187545.6|187455.6|187541.4|187451.4|12
1735909010000|2025-01-03 12:56:50|187543.4|187453.4|187542.1|187452.1|187544.1|187454.1|187541.7|187451.7|9
1735909020000|2025-01-03 12:57:00|187542.3|187452.3|187544.3|187454.3|187544.3|187454.3|187542.3|187452.3|7
1735909030000|2025-01-03 12:57:10|187547.3|187457.3|187567.8|187437.8|187567.8|187457.3|187546.6|187432.4|6
1735909040000|2025-01-03 12:57:20|187567.2|187437.2|187566.8|187436.8|187567.8|187437.8|187564.9|187434.9|6
1735909050000|2025-01-03 12:57:30|187566.4|187436.4|187557.8|187427.8|187566.4|187436.4|187557.8|187427.8|8
1735909060000|2025-01-03 12:57:40|187557.3|187427.3|187538.9|187408.9|187557.3|187427.3|187538.9|187408.9|9
1735909070000|2025-01-03 12:57:50|187538.5|187408.5|187555.4|187425.4|187556.4|187426.4|187530.4|187400.4|15
1735909080000|2025-01-03 12:58:00|187556.4|187426.4|187557.4|187427.4|187557.4|187427.4|187556.4|187426.4|5
1735909090000|2025-01-03 12:58:10|187557.2|187427.2|187535.2|187445.2|187557.2|187445.2|187528.2|187427.2|4
1735909100000|2025-01-03 12:58:20|187534.2|187444.2|187539.8|187449.8|187539.8|187449.8|187534.2|187444.2|8
1735909110000|2025-01-03 12:58:30|187539.6|187449.6|187539|187449|187539.6|187449.6|187538|187448|5
1735909120000|2025-01-03 12:58:40|187538.1|187448.1|187556.1|187426.1|187557.1|187448.1|187536.7|187426.1|6
1735909130000|2025-01-03 12:58:50|187557.1|187427.1|187559.4|187429.4|187559.4|187429.4|187557.1|187427.1|6
1735909140000|2025-01-03 12:59:00|187558.4|187428.4|187557.5|187427.5|187558.4|187428.4|187552.7|187422.7|6
1735909150000|2025-01-03 12:59:10|187557.9|187427.9|187557.7|187427.7|187560.3|187430.3|187552.9|187422.9|10
1735909160000|2025-01-03 12:59:20|187557.9|187427.9|187557.9|187427.9|187557.9|187427.9|187557.9|187427.9|1
1735909170000|2025-01-03 12:59:30|187558.5|187428.5|187565.3|187435.3|187565.3|187435.3|187557.1|187427.1|7
1735909180000|2025-01-03 12:59:40|187565.1|187435.1|187565.1|187435.1|187565.1|187435.1|187565.1|187435.1|1
1735909190000|2025-01-03 12:59:50|187565.6|187435.6|187565.2|187435.2|187565.6|187435.6|187565.2|187435.2|2
1735909200000|2025-01-03 13:00:00|187555.9|187425.9|187529.6|187399.6|187555.9|187425.9|187526.4|187396.4|26
1735909210000|2025-01-03 13:00:10|187530.7|187400.7|187527|187397|187531.1|187401.1|187527|187397|12
1735909220000|2025-01-03 13:00:20|187527.5|187397.5|187530.5|187400.5|187530.5|187400.5|187527.5|187397.5|5
1735909230000|2025-01-03 13:00:30|187530.3|187400.3|187526.1|187396.1|187530.3|187400.3|187526.1|187396.1|10
1735909240000|2025-01-03 13:00:40|187526.4|187396.4|187526.1|187396.1|187528.8|187398.8|187526.1|187396.1|7
1735909250000|2025-01-03 13:00:50|187525.5|187395.5|187496.5|187406.5|187525.5|187406.5|187496.5|187387.1|5
1735909260000|2025-01-03 13:01:00|187496.1|187406.1|187494.8|187404.8|187496.2|187406.2|187493.4|187403.4|11
1735909270000|2025-01-03 13:01:10|187497.9|187407.9|187497.6|187407.6|187499.7|187409.7|187495.6|187405.6|12
1735909280000|2025-01-03 13:01:20|187498.8|187408.8|187494.1|187404.1|187499|187409|187494.1|187404.1|9
1735909290000|2025-01-03 13:01:30|187493.7|187403.7|187488.1|187398.1|187493.7|187403.7|187488.1|187398.1|5
1735909300000|2025-01-03 13:01:40|187488.3|187398.3|187482.8|187392.8|187488.3|187398.3|187479.2|187389.2|9
1735909310000|2025-01-03 13:01:50|187483|187393|187482.8|187392.8|187483|187393|187482.2|187392.2|4
1735909320000|2025-01-03 13:02:00|187482.4|187392.4|187480.1|187390.1|187482.4|187392.4|187480.1|187390.1|7
1735909330000|2025-01-03 13:02:10|187477.5|187387.5|187480.3|187390.3|187480.3|187390.3|187477.5|187387.5|3
1735909340000|2025-01-03 13:02:20|187479.1|187389.1|187470.7|187380.7|187479.1|187389.1|187470.7|187380.7|6
1735909360000|2025-01-03 13:02:40|187470.9|187380.9|187434.1|187344.1|187470.9|187380.9|187429.7|187339.7|14
1735909370000|2025-01-03 13:02:50|187434.8|187344.8|187437.9|187347.9|187437.9|187347.9|187434.4|187344.4|10
1735909380000|2025-01-03 13:03:00|187437.1|187347.1|187405.7|187315.7|187437.1|187347.1|187405.7|187315.7|12
1735909390000|2025-01-03 13:03:10|187405.4|187315.4|187410.8|187320.8|187411.6|187321.6|187405.2|187315.2|9
1735909400000|2025-01-03 13:03:20|187407.4|187317.4|187401|187311|187407.4|187317.4|187401|187311|8
1735909410000|2025-01-03 13:03:30|187400.6|187310.6|187388.9|187298.9|187402.2|187312.2|187387.5|187297.5|12
1735909420000|2025-01-03 13:03:40|187389.1|187299.1|187387|187297|187389.1|187299.1|187386.6|187296.6|9
1735909430000|2025-01-03 13:03:50|187390|187300|187395.6|187305.6|187397.4|187307.4|187389.2|187299.2|15
1735909440000|2025-01-03 13:04:00|187397|187307|187394.3|187304.3|187398.4|187308.4|187392.1|187302.1|10
1735909450000|2025-01-03 13:04:10|187394.1|187304.1|187393.4|187303.4|187397.3|187307.3|187393.4|187303.4|13
1735909460000|2025-01-03 13:04:20|187393.9|187303.9|187393.4|187303.4|187393.9|187303.9|187391.1|187301.1|9
1735909470000|2025-01-03 13:04:30|187393.2|187303.2|187391|187301|187396|187306|187391|187301|12
1735909480000|2025-01-03 13:04:40|187393.7|187303.7|187393.8|187303.8|187398|187308|187391.5|187301.5|16
1735909490000|2025-01-03 13:04:50|187399|187309|187408.3|187318.3|187411.3|187321.3|187399|187309|20
1735909500000|2025-01-03 13:05:00|187405.6|187315.6|187394.4|187304.4|187408.3|187318.3|187394.4|187304.4|12
1735909510000|2025-01-03 13:05:10|187394.6|187304.6|187390.9|187300.9|187395.6|187305.6|187390.9|187300.9|17
1735909520000|2025-01-03 13:05:20|187390.5|187300.5|187400.2|187310.2|187400.8|187310.8|187390.5|187300.5|15
1735909530000|2025-01-03 13:05:30|187403.6|187313.6|187406.4|187316.4|187413.9|187323.9|187403.6|187313.6|21
1735909540000|2025-01-03 13:05:40|187406.2|187316.2|187396.8|187306.8|187406.2|187316.2|187396.8|187306.8|7
1735909550000|2025-01-03 13:05:50|187397|187307|187395.5|187305.5|187402.8|187312.8|187389.6|187299.6|10
1735909560000|2025-01-03 13:06:00|187395.7|187305.7|187426.6|187296.6|187427.1|187305.7|187395.7|187283.7|19
1735909570000|2025-01-03 13:06:10|187429.4|187299.4|187447.7|187317.7|187448.9|187318.9|187428.4|187298.4|15
1735909580000|2025-01-03 13:06:20|187448.1|187318.1|187448.9|187318.9|187448.9|187318.9|187448.1|187318.1|2
1735909590000|2025-01-03 13:06:30|187448.6|187318.6|187447.8|187317.8|187454.3|187324.3|187447.8|187317.8|9
1735909600000|2025-01-03 13:06:40|187448.3|187318.3|187449.9|187319.9|187450.2|187320.2|187448.3|187318.3|8
1735909610000|2025-01-03 13:06:50|187450.2|187320.2|187429.9|187299.9|187450.2|187320.2|187429.9|187299.9|17
1735909620000|2025-01-03 13:07:00|187430.3|187300.3|187436.5|187306.5|187439|187309|187430.3|187300.3|6
1735909630000|2025-01-03 13:07:10|187435.6|187305.6|187430.7|187300.7|187436.5|187306.5|187428.8|187298.8|7
1735909640000|2025-01-03 13:07:20|187431|187301|187435.6|187305.6|187436.9|187306.9|187431|187301|7
1735909650000|2025-01-03 13:07:30|187432|187302|187408.6|187278.6|187432|187302|187408.6|187278.6|13
1735909660000|2025-01-03 13:07:40|187408.1|187278.1|187409.3|187279.3|187410.9|187280.9|187407.8|187277.8|10
1735909670000|2025-01-03 13:07:50|187408.5|187278.5|187406.3|187276.3|187409|187279|187403.4|187273.4|11
1735909680000|2025-01-03 13:08:00|187405.6|187275.6|187417|187287|187417|187287|187400.8|187270.8|7
1735909690000|2025-01-03 13:08:10|187414.2|187284.2|187411.8|187281.8|187414.2|187284.2|187411.8|187281.8|13
1735909700000|2025-01-03 13:08:20|187412.1|187282.1|187411.7|187281.7|187412.1|187282.1|187411.4|187281.4|4
1735909710000|2025-01-03 13:08:30|187412.9|187282.9|187410.9|187280.9|187412.9|187282.9|187410.9|187280.9|3
1735909720000|2025-01-03 13:08:40|187410.2|187280.2|187411.9|187281.9|187419.5|187289.5|187409.9|187279.9|9
1735909730000|2025-01-03 13:08:50|187411.4|187281.4|187409.9|187279.9|187411.8|187281.8|187409.4|187279.4|6
1735909740000|2025-01-03 13:09:00|187411.7|187281.7|187436.1|187306.1|187438.2|187308.2|187411.7|187281.7|11
1735909750000|2025-01-03 13:09:10|187440.4|187310.4|187440.7|187310.7|187440.7|187310.7|187440|187310|7
1735909760000|2025-01-03 13:09:20|187440|187310|187440|187310|187440|187310|187440|187310|1
1735909770000|2025-01-03 13:09:30|187442.7|187312.7|187419.7|187289.7|187443.2|187313.2|187417.8|187287.8|16
1735909780000|2025-01-03 13:09:40|187416.2|187286.2|187407|187277|187416.3|187286.3|187407|187277|9
1735909790000|2025-01-03 13:09:50|187407.5|187277.5|187420.7|187290.7|187420.7|187290.7|187407.5|187277.5|15
1735909800000|2025-01-03 13:10:00|187422.2|187292.2|187502.1|187372.1|187520.2|187390.2|187421.7|187291.7|11
1735909810000|2025-01-03 13:10:10|187509.6|187379.6|187514.7|187384.7|187537.9|187386.8|187493.1|187333.9|25
1735909820000|2025-01-03 13:10:20|187515.4|187385.4|187515.6|187385.6|187515.8|187385.8|187515.2|187385.2|8
1735909830000|2025-01-03 13:10:30|187516.2|187386.2|187512.8|187382.8|187520.2|187390.2|187510.3|187380.3|12
1735909840000|2025-01-03 13:10:40|187512.6|187382.6|187512.6|187382.6|187518.4|187388.4|187511.7|187381.7|13
1735909850000|2025-01-03 13:10:50|187513.1|187383.1|187512.9|187382.9|187513.1|187383.1|187512.9|187382.9|2
1735909860000|2025-01-03 13:11:00|187512.4|187382.4|187506.3|187376.3|187512.4|187382.4|187503.1|187373.1|17
1735909870000|2025-01-03 13:11:10|187505.6|187375.6|187467.9|187337.9|187505.6|187375.6|187451.4|187321.4|19
1735909880000|2025-01-03 13:11:20|187468.4|187338.4|187470.4|187340.4|187470.4|187340.4|187468.4|187338.4|6
1735909890000|2025-01-03 13:11:30|187472.9|187342.9|187470.5|187340.5|187478.7|187348.7|187467.4|187337.4|10
1735909900000|2025-01-03 13:11:40|187470.1|187340.1|187469.2|187339.2|187470.1|187340.1|187469.2|187339.2|2
1735909910000|2025-01-03 13:11:50|187468.5|187338.5|187460.3|187330.3|187468.5|187338.5|187459|187329|10
1735909920000|2025-01-03 13:12:00|187459.7|187329.7|187463.8|187333.8|187467|187337|187459.7|187329.7|12
1735909940000|2025-01-03 13:12:20|187464.4|187334.4|187463.3|187333.3|187464.4|187334.4|187462.6|187332.6|11
1735909950000|2025-01-03 13:12:30|187463.1|187333.1|187494.1|187364.1|187504.6|187374.6|187462.3|187332.3|10
1735909960000|2025-01-03 13:12:40|187494.7|187364.7|187515.3|187385.3|187515.3|187385.3|187494.7|187364.7|14
1735909970000|2025-01-03 13:12:50|187516.1|187386.1|187517|187387|187517.5|187387.5|187514.8|187384.8|10
1735909980000|2025-01-03 13:13:00|187517.3|187387.3|187515|187385|187517.3|187387.3|187515|187385|8
1735909990000|2025-01-03 13:13:10|187515.5|187385.5|187517.8|187387.8|187517.8|187387.8|187515.5|187385.5|4
1735910000000|2025-01-03 13:13:20|187518.7|187388.7|187522.3|187392.3|187523|187393|187518.7|187388.7|7
1735910010000|2025-01-03 13:13:30|187522|187392|187521|187391|187522|187392|187518.7|187388.7|4
1735910020000|2025-01-03 13:13:40|187521.6|187391.6|187560.3|187430.3|187576.3|187446.3|187521.6|187391.6|28
1735910030000|2025-01-03 13:13:50|187560|187430|187550.2|187420.2|187560|187430|187550|187420|11
1735910040000|2025-01-03 13:14:00|187552.2|187422.2|187552.2|187422.2|187552.2|187422.2|187552.2|187422.2|1
1735910050000|2025-01-03 13:14:10|187556|187426|187564.5|187434.5|187570.8|187440.8|187543.6|187413.6|9
1735910060000|2025-01-03 13:14:20|187565|187435|187551.7|187421.7|187569.1|187439.1|187551.4|187421.4|11
1735910070000|2025-01-03 13:14:30|187549|187419|187551|187421|187551|187421|187542|187412|15
1735910080000|2025-01-03 13:14:40|187550.8|187420.8|187544.6|187414.6|187550.8|187420.8|187521.5|187391.5|11
1735910090000|2025-01-03 13:14:50|187545.3|187415.3|187535.3|187405.3|187547.6|187417.6|187529.2|187399.2|27
1735910100000|2025-01-03 13:15:00|187534.6|187404.6|187526.7|187396.7|187534.6|187404.6|187526.7|187396.7|12
1735910110000|2025-01-03 13:15:10|187524.2|187394.2|187517|187387|187526.7|187396.7|187513.3|187383.3|14
1735910120000|2025-01-03 13:15:20|187516.5|187386.5|187525.7|187395.7|187525.7|187395.7|187516.5|187386.5|13
1735910130000|2025-01-03 13:15:30|187526.7|187396.7|187526.7|187396.7|187527.5|187397.5|187524.3|187394.3|10
1735910140000|2025-01-03 13:15:40|187527|187397|187526.9|187396.9|187528.1|187398.1|187523.6|187393.6|11
1735910150000|2025-01-03 13:15:50|187527.4|187397.4|187531.7|187401.7|187531.7|187401.7|187527.4|187397.4|8
1735910160000|2025-01-03 13:16:00|187529|187399|187528.6|187398.6|187529.7|187399.7|187528.3|187398.3|10
1735910170000|2025-01-03 13:16:10|187529|187399|187546.7|187416.7|187546.7|187416.7|187519.6|187389.6|21
1735910180000|2025-01-03 13:16:20|187547|187417|187545.5|187415.5|187547|187417|187545.5|187415.5|6
1735910190000|2025-01-03 13:16:30|187544|187414|187559.6|187429.6|187559.7|187429.7|187541.4|187411.4|12
1735910200000|2025-01-03 13:16:40|187559.7|187429.7|187580.3|187450.3|187581.1|187451.1|187559.7|187429.7|17
1735910210000|2025-01-03 13:16:50|187580|187450|187578.9|187448.9|187580|187450|187578.9|187448.9|7
1735910220000|2025-01-03 13:17:00|187576.1|187446.1|187575.4|187445.4|187576.1|187446.1|187575.4|187445.4|2
1735910230000|2025-01-03 13:17:10|187576.8|187446.8|187579|187449|187579|187449|187576.5|187446.5|9
1735910240000|2025-01-03 13:17:20|187565.4|187435.4|187542.5|187412.5|187572.3|187442.3|187541|187411|19
1735910250000|2025-01-03 13:17:30|187542.2|187412.2|187532|187402|187542.2|187412.2|187532|187402|8
1735910260000|2025-01-03 13:17:40|187531.2|187401.2|187543.8|187413.8|187543.8|187413.8|187518.1|187388.1|20
1735910270000|2025-01-03 13:17:50|187535|187405|187533.5|187403.5|187536.2|187406.2|187533.5|187403.5|12
1735910280000|2025-01-03 13:18:00|187528.4|187398.4|187525|187395|187528.4|187398.4|187523|187393|6
1735910290000|2025-01-03 13:18:10|187524.2|187394.2|187510|187380|187524.2|187394.2|187509.9|187379.9|8
1735910310000|2025-01-03 13:18:30|187510.2|187380.2|187516.8|187386.8|187519.9|187389.9|187510.2|187380.2|10
1735910320000|2025-01-03 13:18:40|187516.5|187386.5|187515.9|187385.9|187516.9|187386.9|187514.8|187384.8|14
1735910330000|2025-01-03 13:18:50|187508.4|187378.4|187529.4|187399.4|187531.2|187401.2|187508.2|187378.2|19
1735910340000|2025-01-03 13:19:00|187529.7|187399.7|187555.4|187425.4|187559.4|187429.4|187529.7|187399.7|15
1735910350000|2025-01-03 13:19:10|187559.4|187429.4|187554.8|187424.8|187562.5|187432.5|187554.8|187424.8|7
1735910360000|2025-01-03 13:19:20|187554.6|187424.6|187555.8|187425.8|187560.4|187430.4|187550.5|187420.5|5
1735910370000|2025-01-03 13:19:30|187555.2|187425.2|187554|187424|187555.2|187425.2|187554|187424|6
1735910380000|2025-01-03 13:19:40|187554.8|187424.8|187554.6|187424.6|187559.7|187429.7|187553.6|187423.6|7
1735910390000|2025-01-03 13:19:50|187555.4|187425.4|187555.8|187425.8|187560|187430|187555.4|187425.4|8
1735910400000|2025-01-03 13:20:00|187556.8|187426.8|187563.5|187433.5|187589.8|187459.8|187556.8|187426.8|28
1735910410000|2025-01-03 13:20:10|187567.9|187437.9|187585.3|187455.3|187586.1|187456.1|187563|187433|19
1735910420000|2025-01-03 13:20:20|187584.8|187454.8|187555.2|187425.2|187584.8|187454.8|187555.2|187425.2|22
1735910430000|2025-01-03 13:20:30|187554.9|187424.9|187555.1|187425.1|187561.6|187431.6|187540|187410|30
1735910440000|2025-01-03 13:20:40|187553|187423|187556.1|187426.1|187556.1|187426.1|187552.8|187422.8|9
1735910450000|2025-01-03 13:20:50|187556.9|187426.9|187565.2|187435.2|187566.5|187436.5|187554.9|187424.9|11
1735910460000|2025-01-03 13:21:00|187563.2|187433.2|187545.5|187415.5|187563.2|187433.2|187545.5|187415.5|16
1735910470000|2025-01-03 13:21:10|187545.1|187415.1|187543.4|187413.4|187545.1|187415.1|187539.1|187409.1|15
1735910480000|2025-01-03 13:21:20|187542.3|187412.3|187539.1|187409.1|187542.3|187412.3|187536.2|187406.2|11
1735910490000|2025-01-03 13:21:30|187538.9|187408.9|187527.8|187397.8|187538.9|187408.9|187526|187396|13
1735910500000|2025-01-03 13:21:40|187527.4|187397.4|187528|187398|187528|187398|187527.2|187397.2|4
1735910510000|2025-01-03 13:21:50|187528.4|187398.4|187532.9|187442.9|187543|187442.9|187523.7|187398.1|16
1735910520000|2025-01-03 13:22:00|187534.4|187444.4|187537|187447|187540|187450|187534.4|187444.4|4
1735910530000|2025-01-03 13:22:10|187536.4|187446.4|187532.5|187442.5|187536.4|187446.4|187531.2|187441.2|8
1735910540000|2025-01-03 13:22:20|187532.3|187442.3|187522|187432|187532.3|187442.3|187513.2|187423.2|14
1735910550000|2025-01-03 13:22:30|187521.8|187431.8|187521.1|187431.1|187522.9|187432.9|187521.1|187431.1|7
1735910560000|2025-01-03 13:22:40|187520.5|187430.5|187526.4|187436.4|187529.8|187439.8|187515.4|187425.4|10
1735910570000|2025-01-03 13:22:50|187526.6|187436.6|187524.4|187434.4|187526.8|187436.8|187524.4|187434.4|8
1735910580000|2025-01-03 13:23:00|187524.1|187434.1|187526.1|187436.1|187526.1|187436.1|187524.1|187434.1|3
1735910590000|2025-01-03 13:23:10|187526.7|187436.7|187526.1|187436.1|187526.7|187436.7|187526.1|187436.1|2
1735910600000|2025-01-03 13:23:20|187526.5|187436.5|187534.5|187444.5|187534.5|187444.5|187526.5|187436.5|4
1735910610000|2025-01-03 13:23:30|187534.9|187444.9|187546.8|187456.8|187547|187457|187534.9|187444.9|13
1735910620000|2025-01-03 13:23:40|187543.1|187453.1|187580|187490|187587.6|187497.6|187543.1|187453.1|20
1735910630000|2025-01-03 13:23:50|187583.2|187493.2|187583.4|187493.4|187588.2|187498.2|187581.8|187491.8|12
1735910640000|2025-01-03 13:24:00|187582.8|187492.8|187582.2|187492.2|187583.4|187493.4|187580.8|187490.8|11
1735910650000|2025-01-03 13:24:10|187581|187491|187563|187473|187581|187491|187563|187473|9
1735910660000|2025-01-03 13:24:20|187563.2|187473.2|187580.8|187490.8|187582.4|187492.4|187558.7|187468.7|13
1735910670000|2025-01-03 13:24:30|187580.2|187490.2|187596.4|187506.4|187597.4|187507.4|187562|187472|16
1735910680000|2025-01-03 13:24:40|187596.2|187506.2|187590.7|187500.7|187596.2|187506.2|187585.1|187495.1|22
1735910690000|2025-01-03 13:24:50|187589.9|187499.9|187581.5|187491.5|187589.9|187499.9|187581.5|187491.5|11
1735910700000|2025-01-03 13:25:00|187581.3|187491.3|187595.1|187505.1|187595.1|187505.1|187579.7|187489.7|19
1735910710000|2025-01-03 13:25:10|187594.9|187504.9|187597.3|187507.3|187601|187511|187594.9|187504.9|11
1735910720000|2025-01-03 13:25:20|187597.9|187507.9|187600|187510|187608.7|187518.7|187597.9|187507.9|18
1735910730000|2025-01-03 13:25:30|187600.2|187510.2|187602.6|187512.6|187602.6|187512.6|187600.2|187510.2|5
1735910740000|2025-01-03 13:25:40|187602.2|187512.2|187601.7|187511.7|187603|187513|187600|187510|16
1735910750000|2025-01-03 13:25:50|187601.9|187511.9|187602.3|187512.3|187602.9|187512.9|187601.3|187511.3|10
1735910760000|2025-01-03 13:26:00|187601.9|187511.9|187585.4|187495.4|187665.9|187559.8|187585.4|187495.4|29
1735910770000|2025-01-03 13:26:10|187587.4|187497.4|187607.2|187477.2|187608.7|187497.8|187587|187476.9|14
1735910780000|2025-01-03 13:26:20|187606.7|187476.7|187598.5|187468.5|187606.9|187476.9|187598.5|187468.5|16
1735910790000|2025-01-03 13:26:30|187598.8|187468.8|187600.1|187470.1|187606.1|187476.1|187598.7|187468.7|17
1735910800000|2025-01-03 13:26:40|187599.9|187469.9|187600.6|187470.6|187605.5|187475.5|187599.9|187469.9|11
1735910810000|2025-01-03 13:26:50|187601.2|187471.2|187602|187472|187603.3|187473.3|187601.2|187471.2|15
1735910820000|2025-01-03 13:27:00|187602.3|187472.3|187603.2|187473.2|187614.5|187484.5|187602.3|187472.3|27
1735910830000|2025-01-03 13:27:10|187602.9|187472.9|187551.7|187421.7|187603.7|187473.7|187551.3|187421.3|29
1735910840000|2025-01-03 13:27:20|187552.2|187422.2|187551.5|187421.5|187569.4|187439.4|187550.3|187420.3|15
1735910850000|2025-01-03 13:27:30|187555.8|187425.8|187550.7|187420.7|187557.2|187427.2|187550.7|187420.7|9
1735910860000|2025-01-03 13:27:40|187550.5|187420.5|187562.4|187432.4|187563.6|187433.6|187548.4|187418.4|18
1735910870000|2025-01-03 13:27:50|187565.5|187435.5|187601.3|187471.3|187602.8|187472.8|187565.5|187435.5|16
1735910880000|2025-01-03 13:28:00|187607.6|187477.6|187600.4|187470.4|187607.6|187477.6|187600|187470|14
1735910890000|2025-01-03 13:28:10|187600|187470|187594.3|187464.3|187600|187470|187591|187461|11
1735910900000|2025-01-03 13:28:20|187592.8|187462.8|187562.9|187432.9|187592.8|187462.8|187556.8|187426.8|16
1735910910000|2025-01-03 13:28:30|187561.3|187431.3|187547.6|187417.6|187561.3|187431.3|187547.5|187417.5|18
1735910920000|2025-01-03 13:28:40|187547.2|187417.2|187544.3|187414.3|187547.2|187417.2|187544.3|187414.3|6
1735910930000|2025-01-03 13:28:50|187543.3|187413.3|187543.6|187413.6|187543.6|187413.6|187543.3|187413.3|2
1735910940000|2025-01-03 13:29:00|187526.4|187436.4|187524.6|187434.6|187526.4|187436.4|187524.4|187434.4|8
1735910950000|2025-01-03 13:29:10|187523.6|187433.6|187532.5|187442.5|187533.6|187443.6|187521.3|187431.3|9
1735910960000|2025-01-03 13:29:20|187532.7|187442.7|187535.9|187445.9|187536.6|187446.6|187532.7|187442.7|15
1735910970000|2025-01-03 13:29:30|187535.7|187445.7|187555.7|187465.7|187556.3|187466.3|187533.5|187443.5|8
1735910980000|2025-01-03 13:29:40|187553.1|187463.1|187535.7|187445.7|187553.1|187463.1|187535.3|187445.3|3
1735910990000|2025-01-03 13:29:50|187535.3|187445.3|187533.2|187443.2|187535.3|187445.3|187533.2|187443.2|5
1735911000000|2025-01-03 13:30:00|187532.6|187442.6|187537.7|187447.7|187537.7|187447.7|187532.2|187442.2|10
1735911010000|2025-01-03 13:30:10|187538.9|187448.9|187601.3|187471.3|187608.9|187498|187538.9|187448.9|27
1735911020000|2025-01-03 13:30:20|187601.7|187471.7|187600.1|187470.1|187603.7|187473.7|187600.1|187470.1|14
1735911030000|2025-01-03 13:30:30|187599.9|187469.9|187552.8|187422.8|187599.9|187469.9|187552.3|187422.3|16
1735911040000|2025-01-03 13:30:40|187553|187423|187546.5|187416.5|187553|187423|187545.5|187415.5|15
1735911050000|2025-01-03 13:30:50|187545.5|187415.5|187551.8|187421.8|187551.8|187421.8|187545.5|187415.5|10
1735911060000|2025-01-03 13:31:00|187551.3|187421.3|187542.9|187412.9|187551.3|187421.3|187540.3|187410.3|18
1735911070000|2025-01-03 13:31:10|187543.4|187413.4|187544.2|187414.2|187545.2|187415.2|187542.1|187412.1|12
1735911080000|2025-01-03 13:31:20|187547.4|187417.4|187547.4|187417.4|187547.4|187417.4|187547.4|187417.4|1
1735911090000|2025-01-03 13:31:30|187547.2|187417.2|187552.8|187422.8|187552.8|187422.8|187546.8|187416.8|9
1735911110000|2025-01-03 13:31:50|187553.8|187423.8|187555.5|187425.5|187556|187426|187546.3|187416.3|15
1735911120000|2025-01-03 13:32:00|187558.2|187428.2|187536|187406|187563.8|187433.8|187536|187406|19
1735911130000|2025-01-03 13:32:10|187537|187407|187533.6|187403.6|187537|187407|187532.3|187402.3|10
1735911140000|2025-01-03 13:32:20|187532.8|187402.8|187531.9|187401.9|187532.8|187402.8|187530.2|187400.2|7
1735911150000|2025-01-03 13:32:30|187532.1|187402.1|187531.2|187401.2|187533.1|187403.1|187531.2|187401.2|8
1735911160000|2025-01-03 13:32:40|187530.7|187400.7|187529.5|187399.5|187530.7|187400.7|187529|187399|5
1735911170000|2025-01-03 13:32:50|187531.9|187401.9|187532.7|187402.7|187532.7|187402.7|187529.7|187399.7|9
1735911180000|2025-01-03 13:33:00|187532.4|187402.4|187531.5|187401.5|187533.4|187403.4|187531.1|187401.1|12
1735911190000|2025-01-03 13:33:10|187531|187401|187528.1|187398.1|187533.8|187403.8|187528.1|187398.1|9
1735911200000|2025-01-03 13:33:20|187528.4|187398.4|187527.8|187397.8|187529.5|187399.5|187527.5|187397.5|6
1735911210000|2025-01-03 13:33:30|187528.3|187398.3|187528.3|187398.3|187528.3|187398.3|187528.3|187398.3|1
1735911220000|2025-01-03 13:33:40|187527.8|187397.8|187527.8|187397.8|187527.8|187397.8|187527.8|187397.8|1
1735911230000|2025-01-03 13:33:50|187526.7|187396.7|187527.8|187397.8|187527.8|187397.8|187526.7|187396.7|3
1735911240000|2025-01-03 13:34:00|187527|187397|187517.1|187387.1|187527|187397|187512.6|187382.6|4
1735911250000|2025-01-03 13:34:10|187515.3|187385.3|187499|187409|187515.7|187409|187494.2|187385.3|6
1735911260000|2025-01-03 13:34:20|187498.6|187408.6|187497.5|187407.5|187498.6|187408.6|187497.5|187407.5|7
1735911270000|2025-01-03 13:34:30|187495.4|187405.4|187498.4|187408.4|187498.4|187408.4|187495.2|187405.2|6
1735911280000|2025-01-03 13:34:40|187498.6|187408.6|187496.2|187406.2|187498.6|187408.6|187496.2|187406.2|3
1735911290000|2025-01-03 13:34:50|187496.4|187406.4|187496.2|187406.2|187496.4|187406.4|187496.2|187406.2|2
1735911300000|2025-01-03 13:35:00|187495.8|187405.8|187497.1|187407.1|187497.3|187407.3|187495|187405|8
1735911310000|2025-01-03 13:35:10|187497.5|187407.5|187493.1|187403.1|187497.5|187407.5|187492.5|187402.5|6
1735911320000|2025-01-03 13:35:20|187492.4|187402.4|187483.4|187393.4|187492.4|187402.4|187482|187392|6
1735911330000|2025-01-03 13:35:30|187483.6|187393.6|187482.2|187392.2|187483.6|187393.6|187482.2|187392.2|3
1735911340000|2025-01-03 13:35:40|187483.2|187393.2|187493.1|187403.1|187493.1|187403.1|187483.2|187393.2|6
1735911350000|2025-01-03 13:35:50|187494.1|187404.1|187495.6|187405.6|187495.6|187405.6|187493.3|187403.3|5
1735911360000|2025-01-03 13:36:00|187496|187406|187513.5|187423.5|187515.4|187425.4|187496|187406|13
1735911370000|2025-01-03 13:36:10|187514.1|187424.1|187516.3|187426.3|187518.9|187428.9|187513.5|187423.5|16
1735911380000|2025-01-03 13:36:20|187516.8|187426.8|187516.5|187426.5|187518.9|187428.9|187514.2|187424.2|14
1735911390000|2025-01-03 13:36:30|187516.1|187426.1|187512.1|187422.1|187516.3|187426.3|187512.1|187422.1|6
1735911410000|2025-01-03 13:36:50|187512.3|187422.3|187517.4|187427.4|187518|187428|187512.3|187422.3|8
1735911420000|2025-01-03 13:37:00|187516.6|187426.6|187517.6|187427.6|187517.8|187427.8|187516.6|187426.6|8
1735911430000|2025-01-03 13:37:10|187517.8|187427.8|187505.5|187415.5|187517.8|187427.8|187505.5|187415.5|7
1735911440000|2025-01-03 13:37:20|187505|187415|187503.6|187413.6|187505|187415|187503|187413|9
1735911460000|2025-01-03 13:37:40|187506.8|187416.8|187515.8|187425.8|187515.8|187425.8|187506.8|187416.8|3
1735911470000|2025-01-03 13:37:50|187516.5|187426.5|187518.5|187428.5|187518.5|187428.5|187516.5|187426.5|7
1735911480000|2025-01-03 13:38:00|187519|187429|187560.3|187470.3|187565|187475|187519|187429|10
1735911490000|2025-01-03 13:38:10|187562.8|187472.8|187566|187476|187567.1|187477.1|187562.8|187472.8|9
1735911500000|2025-01-03 13:38:20|187569|187479|187565.3|187475.3|187569|187479|187565.3|187475.3|3
1735911510000|2025-01-03 13:38:30|187568.2|187478.2|187562.2|187472.2|187568.2|187478.2|187562.2|187472.2|7
1735911520000|2025-01-03 13:38:40|187563|187473|187563|187473|187563|187473|187563|187473|1
1735911530000|2025-01-03 13:38:50|187562.6|187472.6|187563|187473|187563|187473|187562.6|187472.6|2
1735911540000|2025-01-03 13:39:00|187562.6|187472.6|187554.9|187464.9|187562.6|187472.6|187552.3|187462.3|16
1735911550000|2025-01-03 13:39:10|187555.2|187465.2|187555.6|187465.6|187556|187466|187555.2|187465.2|7
1735911560000|2025-01-03 13:39:20|187556|187466|187565.2|187475.2|187566.6|187476.6|187556|187466|9
1735911570000|2025-01-03 13:39:30|187564.8|187474.8|187563|187473|187567.7|187477.7|187563|187473|5
1735911580000|2025-01-03 13:39:40|187566.6|187476.6|187561.5|187471.5|187566.6|187476.6|187561.5|187471.5|3
1735911590000|2025-01-03 13:39:50|187561.9|187471.9|187561.9|187471.9|187561.9|187471.9|187561.9|187471.9|1
1735911600000|2025-01-03 13:40:00|187562.7|187472.7|187562|187472|187562.7|187472.7|187562|187472|2
1735911610000|2025-01-03 13:40:10|187561.8|187471.8|187563.2|187473.2|187563.2|187473.2|187561.5|187471.5|6
1735911620000|2025-01-03 13:40:20|187562.7|187472.7|187562.7|187472.7|187562.7|187472.7|187562.7|187472.7|1
1735911630000|2025-01-03 13:40:30|187566.9|187476.9|187684.5|187554.5|187685.1|187562|187566.9|187476.9|11
1735911640000|2025-01-03 13:40:40|187684.1|187554.1|187676.6|187546.6|187691.5|187561.5|187676.4|187546.4|20
1735911650000|2025-01-03 13:40:50|187676.2|187546.2|187679.2|187549.2|187679.2|187549.2|187675.7|187545.7|13
1735911660000|2025-01-03 13:41:00|187679.4|187549.4|187679.4|187549.4|187679.4|187549.4|187678.7|187548.7|11
1735911670000|2025-01-03 13:41:10|187679.2|187549.2|187680.9|187550.9|187684.1|187554.1|187679.2|187549.2|17
1735911680000|2025-01-03 13:41:20|187678.3|187548.3|187679.2|187549.2|187682.9|187552.9|187675|187545|23
1735911690000|2025-01-03 13:41:30|187679.7|187549.7|187682|187552|187685.5|187555.5|187679.7|187549.7|11
1735911700000|2025-01-03 13:41:40|187681.7|187551.7|187679|187549|187681.7|187551.7|187676.5|187546.5|9
1735911710000|2025-01-03 13:41:50|187675.8|187545.8|187678.9|187548.9|187678.9|187548.9|187675.8|187545.8|15
1735911720000|2025-01-03 13:42:00|187677.4|187547.4|187673.6|187543.6|187678.4|187548.4|187673.1|187543.1|8
1735911730000|2025-01-03 13:42:10|187678.9|187548.9|187673.9|187543.9|187678.9|187548.9|187673.1|187543.1|8
1735911740000|2025-01-03 13:42:20|187674.2|187544.2|187674.8|187544.8|187675.5|187545.5|187674.2|187544.2|4
1735911750000|2025-01-03 13:42:30|187677.7|187547.7|187679.6|187549.6|187679.6|187549.6|187677.7|187547.7|5
1735911760000|2025-01-03 13:42:40|187679.4|187549.4|187680.5|187550.5|187680.5|187550.5|187676.8|187546.8|5
1735911770000|2025-01-03 13:42:50|187680.8|187550.8|187679.9|187549.9|187681|187551|187679.9|187549.9|9
1735911780000|2025-01-03 13:43:00|187679.4|187549.4|187676.1|187546.1|187679.4|187549.4|187675.6|187545.6|5
1735911790000|2025-01-03 13:43:10|187675.9|187545.9|187679.6|187549.6|187679.6|187549.6|187675.6|187545.6|4
1735911800000|2025-01-03 13:43:20|187680.4|187550.4|187679.4|187549.4|187680.4|187550.4|187679.4|187549.4|3
1735911810000|2025-01-03 13:43:30|187679.1|187549.1|187678.2|187548.2|187682.1|187552.1|187676.3|187546.3|9
1735911820000|2025-01-03 13:43:40|187678.5|187548.5|187680.6|187550.6|187682.3|187552.3|187676.2|187546.2|9
1735911830000|2025-01-03 13:43:50|187685.6|187555.6|187695.7|187565.7|187695.7|187565.7|187685.6|187555.6|8
1735911840000|2025-01-03 13:44:00|187697|187567|187698.8|187568.8|187705.2|187575.2|187696.1|187566.1|14
1735911850000|2025-01-03 13:44:10|187697.1|187567.1|187687.7|187557.7|187697.1|187567.1|187685|187555|9
1735911860000|2025-01-03 13:44:20|187688.1|187558.1|187688.9|187558.9|187688.9|187558.9|187681.3|187551.3|12
1735911870000|2025-01-03 13:44:30|187689.9|187559.9|187690.5|187560.5|187692.9|187562.9|187689.9|187559.9|8
1735911880000|2025-01-03 13:44:40|187690.3|187560.3|187684.6|187554.6|187690.3|187560.3|187683.9|187553.9|11
1735911890000|2025-01-03 13:44:50|187684.8|187554.8|187685.8|187555.8|187686.2|187556.2|187684.8|187554.8|6
1735911900000|2025-01-03 13:45:00|187685.4|187555.4|187682.1|187552.1|187685.4|187555.4|187681.5|187551.5|7
1735911910000|2025-01-03 13:45:10|187684.9|187554.9|187682.3|187552.3|187684.9|187554.9|187679.9|187549.9|10
1735911920000|2025-01-03 13:45:20|187682.1|187552.1|187682.1|187552.1|187682.3|187552.3|187678.6|187548.6|6
1735911930000|2025-01-03 13:45:30|187681.9|187551.9|187661.9|187571.9|187681.9|187571.9|187658.7|187548.3|9
1735911940000|2025-01-03 13:45:40|187662.8|187572.8|187663.3|187573.3|187663.3|187573.3|187658.8|187568.8|8
1735911950000|2025-01-03 13:45:50|187660.4|187570.4|187663.2|187573.2|187663.2|187573.2|187660.4|187570.4|2
1735911960000|2025-01-03 13:46:00|187662|187572|187662|187572|187662|187572|187662|187572|1
1735911980000|2025-01-03 13:46:20|187658.8|187568.8|187658.8|187568.8|187658.8|187568.8|187658.8|187568.8|1
1735911990000|2025-01-03 13:46:30|187659.2|187569.2|187661.4|187571.4|187661.4|187571.4|187659.2|187569.2|5
1735912000000|2025-01-03 13:46:40|187668.2|187578.2|187666.8|187576.8|187668.5|187578.5|187663.3|187573.3|9
1735912010000|2025-01-03 13:46:50|187665.2|187575.2|187657.2|187567.2|187665.4|187575.4|187657.2|187567.2|3
1735912020000|2025-01-03 13:47:00|187656.8|187566.8|187657.2|187567.2|187657.2|187567.2|187656.6|187566.6|4
1735912030000|2025-01-03 13:47:10|187659.8|187569.8|187662.7|187572.7|187675.1|187585.1|187659.8|187569.8|14
1735912040000|2025-01-03 13:47:20|187661.8|187571.8|187656.7|187566.7|187661.8|187571.8|187656.7|187566.7|4
1735912050000|2025-01-03 13:47:30|187653.9|187563.9|187653.9|187563.9|187653.9|187563.9|187651.4|187561.4|7
1735912060000|2025-01-03 13:47:40|187652.7|187562.7|187653.7|187563.7|187653.7|187563.7|187652.7|187562.7|4
1735912070000|2025-01-03 13:47:50|187653.4|187563.4|187651.3|187561.3|187653.4|187563.4|187651|187561|5
1735912080000|2025-01-03 13:48:00|187651.6|187561.6|187650.7|187560.7|187651.6|187561.6|187648.9|187558.9|5
1735912090000|2025-01-03 13:48:10|187651.4|187561.4|187653|187563|187653|187563|187651.4|187561.4|3
1735912100000|2025-01-03 13:48:20|187653.6|187563.6|187653.6|187563.6|187654|187564|187653.6|187563.6|3
1735912110000|2025-01-03 13:48:30|187653.8|187563.8|187653.8|187563.8|187653.8|187563.8|187653.8|187563.8|1
1735912120000|2025-01-03 13:48:40|187660.2|187570.2|187660.8|187570.8|187660.8|187570.8|187660.2|187570.2|3
1735912130000|2025-01-03 13:48:50|187660.6|187570.6|187649.3|187559.3|187660.6|187570.6|187649.3|187559.3|7
1735912140000|2025-01-03 13:49:00|187649.9|187559.9|187648.5|187558.5|187649.9|187559.9|187648.5|187558.5|3
1735912150000|2025-01-03 13:49:10|187648|187558|187648|187558|187648|187558|187648|187558|1
1735912160000|2025-01-03 13:49:20|187648.4|187558.4|187648.6|187558.6|187651.4|187561.4|187648.4|187558.4|7
1735912170000|2025-01-03 13:49:30|187615.8|187525.8|187583.4|187493.4|187617|187527|187582.2|187469|13
1735912180000|2025-01-03 13:49:40|187583.6|187493.6|187584.4|187494.4|187590|187500|187578.4|187488.4|13
1735912190000|2025-01-03 13:49:50|187584.6|187494.6|187588.8|187498.8|187593.1|187503.1|187583.3|187493.3|9
1735912200000|2025-01-03 13:50:00|187588|187498|187591.3|187501.3|187596.8|187506.8|187579.5|187489.5|16
1735912210000|2025-01-03 13:50:10|187591.5|187501.5|187588.5|187498.5|187599|187509|187588.5|187498.5|6
1735912220000|2025-01-03 13:50:20|187588.9|187498.9|187616.2|187526.2|187616.2|187526.2|187586.9|187496.9|15
1735912230000|2025-01-03 13:50:30|187616.6|187526.6|187610.7|187520.7|187662.1|187572.1|187606.2|187516.2|18
1735912240000|2025-01-03 13:50:40|187610.2|187520.2|187601.8|187511.8|187610.2|187520.2|187601.8|187511.8|15
1735912250000|2025-01-03 13:50:50|187601.2|187511.2|187602.5|187512.5|187602.8|187512.8|187595.6|187505.6|14
1735912260000|2025-01-03 13:51:00|187601.8|187511.8|187586.5|187496.5|187601.8|187511.8|187586.3|187496.3|15
1735912270000|2025-01-03 13:51:10|187585.7|187495.7|187580.7|187490.7|187585.7|187495.7|187567.5|187477.5|19
1735912280000|2025-01-03 13:51:20|187580.3|187490.3|187578.9|187488.9|187580.3|187490.3|187578|187488|5
1735912290000|2025-01-03 13:51:30|187579.3|187489.3|187591.5|187501.5|187592.6|187502.6|187579.3|187489.3|11
1735912300000|2025-01-03 13:51:40|187594.5|187504.5|187595.9|187505.9|187598.2|187508.2|187594.5|187504.5|7
1735912310000|2025-01-03 13:51:50|187596.4|187506.4|187582.8|187492.8|187596.4|187506.4|187582.8|187492.8|7
1735912320000|2025-01-03 13:52:00|187581.4|187491.4|187582|187492|187582.2|187492.2|187581.4|187491.4|8
1735912330000|2025-01-03 13:52:10|187580|187490|187579|187489|187580|187490|187579|187489|5
1735912340000|2025-01-03 13:52:20|187580.1|187490.1|187596.3|187506.3|187596.3|187506.3|187577.5|187487.5|16
1735912350000|2025-01-03 13:52:30|187596.5|187506.5|187587.3|187497.3|187596.5|187506.5|187587.3|187497.3|10
1735912360000|2025-01-03 13:52:40|187587.7|187497.7|187596.7|187506.7|187601.6|187511.6|187587.7|187497.7|8
1735912370000|2025-01-03 13:52:50|187595.9|187505.9|187588|187498|187597.5|187507.5|187588|187498|15
1735912380000|2025-01-03 13:53:00|187587.4|187497.4|187582.3|187492.3|187587.4|187497.4|187580.7|187490.7|9
1735912390000|2025-01-03 13:53:10|187582.9|187492.9|187583|187493|187583.1|187493.1|187582.9|187492.9|3
1735912400000|2025-01-03 13:53:20|187582.6|187492.6|187584.2|187494.2|187584.2|187494.2|187581.2|187491.2|11
1735912410000|2025-01-03 13:53:30|187584.6|187494.6|187583.5|187493.5|187588.3|187498.3|187583.5|187493.5|13
1735912420000|2025-01-03 13:53:40|187583.7|187493.7|187583.7|187493.7|187584.3|187494.3|187583.5|187493.5|10
1735912430000|2025-01-03 13:53:50|187584.5|187494.5|187594.6|187464.6|187618.7|187494.5|187584.1|187461.1|7
1735912440000|2025-01-03 13:54:00|187594.2|187464.2|187571.7|187481.7|187594.2|187493.7|187571.7|187462.2|14
1735912450000|2025-01-03 13:54:10|187571.9|187481.9|187572.1|187482.1|187572.1|187482.1|187571.3|187481.3|5
1735912460000|2025-01-03 13:54:20|187571.9|187481.9|187571.5|187481.5|187572.1|187482.1|187570.7|187480.7|7
1735912470000|2025-01-03 13:54:30|187571.3|187481.3|187559.3|187469.3|187571.3|187481.3|187559.3|187469.3|15
1735912480000|2025-01-03 13:54:40|187558.9|187468.9|187530.1|187440.1|187559.1|187469.1|187526.9|187436.9|11
1735912490000|2025-01-03 13:54:50|187529.5|187439.5|187533.3|187443.3|187536|187446|187526.7|187436.7|11
1735912500000|2025-01-03 13:55:00|187526.9|187436.9|187526.3|187436.3|187526.9|187436.9|187520.9|187430.9|16
1735912510000|2025-01-03 13:55:10|187527.5|187437.5|187527.6|187437.6|187530.1|187440.1|187526.6|187436.6|11
1735912520000|2025-01-03 13:55:20|187525.5|187435.5|187526.1|187436.1|187526.1|187436.1|187521.2|187431.2|17
1735912530000|2025-01-03 13:55:30|187522.7|187432.7|187523.8|187433.8|187526.2|187436.2|187521|187431|16
1735912540000|2025-01-03 13:55:40|187524.2|187434.2|187526.7|187436.7|187528.6|187438.6|187522.3|187432.3|19
1735912550000|2025-01-03 13:55:50|187523.3|187433.3|187516.7|187426.7|187523.3|187433.3|187516.5|187426.5|21
1735912560000|2025-01-03 13:56:00|187516.5|187426.5|187527.4|187437.4|187529.8|187439.8|187516.3|187426.3|18
1735912570000|2025-01-03 13:56:10|187531|187441|187528.5|187438.5|187531|187441|187526.1|187436.1|15
1735912580000|2025-01-03 13:56:20|187529.2|187439.2|187524.6|187434.6|187529.2|187439.2|187524.6|187434.6|8
1735912590000|2025-01-03 13:56:30|187524.4|187434.4|187523.6|187433.6|187527.1|187437.1|187521.5|187431.5|13
1735912600000|2025-01-03 13:56:40|187523|187433|187522.3|187432.3|187523|187433|187519.7|187429.7|9
1735912610000|2025-01-03 13:56:50|187522.5|187432.5|187522.5|187432.5|187522.9|187432.9|187522.5|187432.5|3
1735912620000|2025-01-03 13:57:00|187522.3|187432.3|187523.2|187433.2|187528.7|187438.7|187521.9|187431.9|12
1735912630000|2025-01-03 13:57:10|187523|187433|187523|187433|187523|187433|187523|187433|1
1735912640000|2025-01-03 13:57:20|187523.2|187433.2|187542.1|187412.1|187542.7|187434.4|187523.2|187412.1|5
1735912650000|2025-01-03 13:57:30|187542.7|187412.7|187540.7|187410.7|187546.9|187416.9|187540.7|187410.7|14
1735912660000|2025-01-03 13:57:40|187540.8|187410.8|187543.9|187413.9|187547.6|187417.6|187537.8|187407.8|15
1735912670000|2025-01-03 13:57:50|187546|187416|187556.1|187426.1|187556.1|187426.1|187544.3|187414.3|16
1735912680000|2025-01-03 13:58:00|187544.3|187414.3|187531.9|187401.9|187544.3|187414.3|187531.9|187401.9|8
1735912690000|2025-01-03 13:58:10|187531.8|187401.8|187536.9|187406.9|187543.3|187413.3|187531.8|187401.8|12
1735912700000|2025-01-03 13:58:20|187536.8|187406.8|187533|187403|187536.9|187406.9|187528.8|187398.8|10
1735912710000|2025-01-03 13:58:30|187533.5|187403.5|187535.5|187405.5|187536|187406|187522.4|187392.4|14
1735912720000|2025-01-03 13:58:40|187535.4|187405.4|187534.6|187404.6|187535.4|187405.4|187534.6|187404.6|6
1735912730000|2025-01-03 13:58:50|187534.8|187404.8|187542.8|187412.8|187574.9|187412.9|187531.8|187370.9|12
1735912740000|2025-01-03 13:59:00|187524.6|187394.6|187541.2|187411.2|187542.7|187412.7|187524.6|187394.6|13
1735912750000|2025-01-03 13:59:10|187541.1|187411.1|187525.1|187395.1|187541.1|187411.1|187524.6|187394.6|6
1735912760000|2025-01-03 13:59:20|187525.2|187395.2|187531|187401|187531|187401|187522.2|187392.2|7
1735912770000|2025-01-03 13:59:30|187527.2|187397.2|187521.9|187391.9|187528.2|187398.2|187518.8|187388.8|11
1735912780000|2025-01-03 13:59:40|187522|187392|187522.9|187392.9|187523.6|187393.6|187519.9|187389.9|15
1735912790000|2025-01-03 13:59:50|187522.4|187392.4|187527.4|187397.4|187530.3|187400.3|187522.2|187392.2|10
1735912800000|2025-01-03 14:00:00|187526.8|187396.8|187538.6|187408.6|187540.6|187410.6|187526.8|187396.8|14
1735912810000|2025-01-03 14:00:10|187539.4|187409.4|187548.2|187418.2|187548.2|187418.2|187533.3|187403.3|16
1735912820000|2025-01-03 14:00:20|187548.3|187418.3|187545.3|187415.3|187551.7|187421.7|187545.3|187415.3|11
1735912830000|2025-01-03 14:00:30|187545.4|187415.4|187545.1|187415.1|187548.6|187418.6|187541.3|187411.3|12
1735912840000|2025-01-03 14:00:40|187545.2|187415.2|187546.2|187416.2|187546.6|187416.6|187545.2|187415.2|6
1735912850000|2025-01-03 14:00:50|187543|187413|187532.1|187402.1|187543|187413|187532.1|187402.1|8
1735912860000|2025-01-03 14:01:00|187531.4|187401.4|187522.3|187392.3|187534|187404|187522.3|187392.3|9
1735912870000|2025-01-03 14:01:10|187510.4|187380.4|187535.8|187405.8|187536.5|187406.5|187510.4|187380.4|12
1735912880000|2025-01-03 14:01:20|187535.6|187405.6|187530|187400|187535.6|187405.6|187526.1|187396.1|6
1735912890000|2025-01-03 14:01:30|187534.6|187404.6|187535.2|187405.2|187536|187406|187531.3|187401.3|13
1735912900000|2025-01-03 14:01:40|187535|187405|187516.8|187386.8|187535|187405|187516.8|187386.8|10
1735912910000|2025-01-03 14:01:50|187515.1|187385.1|187536.9|187406.9|187536.9|187406.9|187508.3|187378.3|10
1735912920000|2025-01-03 14:02:00|187537.3|187407.3|187538|187408|187540.1|187410.1|187537.1|187407.1|11
1735912930000|2025-01-03 14:02:10|187537.3|187407.3|187523.2|187393.2|187537.3|187407.3|187523.2|187393.2|12
1735912940000|2025-01-03 14:02:20|187523|187393|187523|187393|187523.2|187393.2|187523|187393|3
1735912950000|2025-01-03 14:02:30|187522.9|187392.9|187533|187403|187533|187403|187522.9|187392.9|5
1735912960000|2025-01-03 14:02:40|187532.3|187402.3|187537.5|187407.5|187537.5|187407.5|187530.9|187400.9|8
1735912970000|2025-01-03 14:02:50|187534.4|187404.4|187533.8|187403.8|187534.6|187404.6|187533.8|187403.8|3
1735912980000|2025-01-03 14:03:00|187533.2|187403.2|187535.3|187405.3|187535.3|187405.3|187533.2|187403.2|6
1735912990000|2025-01-03 14:03:10|187535.4|187405.4|187535.3|187405.3|187535.4|187405.4|187535.3|187405.3|6
1735913000000|2025-01-03 14:03:20|187536.1|187406.1|187541.2|187411.2|187541.2|187411.2|187536.1|187406.1|2
1735913010000|2025-01-03 14:03:30|187540.8|187410.8|187588|187458|187588.3|187458.3|187540.5|187410.5|14
1735913020000|2025-01-03 14:03:40|187588.6|187458.6|187592.8|187462.8|187597.3|187467.3|187588.6|187458.6|8
1735913040000|2025-01-03 14:04:00|187586.6|187456.6|187588.2|187458.2|187588.7|187458.7|187586.1|187456.1|4
1735913050000|2025-01-03 14:04:10|187585.1|187455.1|187588.4|187458.4|187588.4|187458.4|187584.5|187454.5|4
1735913060000|2025-01-03 14:04:20|187614.9|187484.9|187590|187460|187614.9|187484.9|187559.4|187429.4|4
1735913080000|2025-01-03 14:04:40|187590.1|187460.1|187590.1|187460.1|187590.1|187460.1|187590.1|187460.1|1
1735913090000|2025-01-03 14:04:50|187590.6|187460.6|187607|187477|187607|187477|187590.3|187460.3|9
1735913100000|2025-01-03 14:05:00|187612.1|187482.1|187613.6|187483.6|187613.9|187483.9|187608.9|187478.9|12
1735913110000|2025-01-03 14:05:10|187617.5|187487.5|187586.3|187456.3|187619.8|187489.8|187585.7|187455.7|11
1735913120000|2025-01-03 14:05:20|187585.6|187455.6|187594.6|187464.6|187594.6|187464.6|187584.4|187454.4|8
1735913130000|2025-01-03 14:05:30|187591.2|187461.2|187591.3|187461.3|187592.7|187462.7|187590.9|187460.9|16
1735913140000|2025-01-03 14:05:40|187592.2|187462.2|187592|187462|187592.3|187462.3|187591.8|187461.8|6
1735913150000|2025-01-03 14:05:50|187592.5|187462.5|187606.1|187476.1|187606.1|187476.1|187592.5|187462.5|11
1735913160000|2025-01-03 14:06:00|187604.2|187474.2|187507.8|187377.8|187604.2|187474.2|187496.2|187366.2|22
1735913170000|2025-01-03 14:06:10|187508|187378|187505.1|187375.1|187510.7|187380.7|187505.1|187375.1|12
1735913180000|2025-01-03 14:06:20|187505.3|187375.3|187504.5|187374.5|187506.8|187376.8|187504.3|187374.3|10
1735913190000|2025-01-03 14:06:30|187505|187375|187511.5|187381.5|187511.6|187381.6|187505|187375|15
1735913200000|2025-01-03 14:06:40|187512.1|187382.1|187507.1|187377.1|187512.1|187382.1|187507.1|187377.1|8
1735913210000|2025-01-03 14:06:50|187509.9|187379.9|187514|187384|187514|187384|187509.9|187379.9|10
1735913220000|2025-01-03 14:07:00|187513.9|187383.9|187527.1|187397.1|187530.2|187400.2|187513.9|187383.9|9
1735913230000|2025-01-03 14:07:10|187532|187402|187532|187402|187532|187402|187532|187402|1
1735913240000|2025-01-03 14:07:20|187529.5|187399.5|187521.1|187391.1|187529.5|187399.5|187518.7|187388.7|17
1735913250000|2025-01-03 14:07:30|187520.8|187390.8|187505.8|187415.8|187520.8|187419|187500.7|187390.8|4
1735913260000|2025-01-03 14:07:40|187506.3|187416.3|187506.5|187416.5|187506.9|187416.9|187506.3|187416.3|3
1735913270000|2025-01-03 14:07:50|187506.9|187416.9|187506.8|187416.8|187506.9|187416.9|187506.8|187416.8|2
1735913280000|2025-01-03 14:08:00|187532.4|187402.4|187532.4|187402.4|187532.4|187402.4|187532.4|187402.4|1
1735913290000|2025-01-03 14:08:10|187531.8|187401.8|187524.9|187394.9|187531.8|187401.8|187522.2|187392.2|10
1735913300000|2025-01-03 14:08:20|187526.5|187396.5|187542.5|187452.5|187551.7|187461.7|187526.5|187396.5|12
1735913310000|2025-01-03 14:08:30|187547.3|187457.3|187540.5|187450.5|187547.3|187457.3|187536.8|187446.8|10
1735913320000|2025-01-03 14:08:40|187540.1|187450.1|187547.6|187457.6|187549.7|187459.7|187540.1|187450.1|5
1735913330000|2025-01-03 14:08:50|187547.8|187457.8|187531.5|187441.5|187554.7|187464.7|187523.5|187433.5|14
1735913340000|2025-01-03 14:09:00|187531.3|187441.3|187521.7|187431.7|187531.3|187441.3|187521.5|187431.5|8
1735913350000|2025-01-03 14:09:10|187523.7|187433.7|187526.9|187436.9|187529.5|187439.5|187523.7|187433.7|9
1735913360000|2025-01-03 14:09:20|187527.2|187437.2|187547.8|187457.8|187550.7|187460.7|187527.2|187437.2|12
1735913370000|2025-01-03 14:09:30|187547|187457|187546.2|187456.2|187547|187457|187546.2|187456.2|3
1735913380000|2025-01-03 14:09:40|187543.7|187453.7|187547.7|187457.7|187550.6|187460.6|187541.1|187451.1|5
1735913390000|2025-01-03 14:09:50|187546.3|187456.3|187543.2|187453.2|187546.3|187456.3|187541.6|187451.6|8
1735913400000|2025-01-03 14:10:00|187541.4|187451.4|187545.7|187455.7|187549.7|187459.7|187541.4|187451.4|15
1735913410000|2025-01-03 14:10:10|187545.5|187455.5|187526.6|187436.6|187545.5|187455.5|187526.6|187436.6|6
1735913420000|2025-01-03 14:10:20|187524.4|187434.4|187515.7|187425.7|187524.4|187434.4|187515.7|187425.7|8
1735913430000|2025-01-03 14:10:30|187515.1|187425.1|187502.5|187412.5|187515.5|187425.5|187501.3|187411.3|11
1735913440000|2025-01-03 14:10:40|187504.1|187414.1|187517.9|187427.9|187520.6|187430.6|187504.1|187414.1|18
1735913450000|2025-01-03 14:10:50|187518.1|187428.1|187520|187430|187525.1|187435.1|187518.1|187428.1|16
1735913460000|2025-01-03 14:11:00|187519.8|187429.8|187519.5|187429.5|187519.8|187429.8|187519|187429|6
1735913470000|2025-01-03 14:11:10|187519.9|187429.9|187517.3|187427.3|187519.9|187429.9|187514.8|187424.8|11
1735913480000|2025-01-03 14:11:20|187516.4|187426.4|187524.2|187434.2|187524.2|187434.2|187516.4|187426.4|11
1735913490000|2025-01-03 14:11:30|187520.8|187430.8|187525.1|187435.1|187528.8|187438.8|187520.8|187430.8|9
1735913500000|2025-01-03 14:11:40|187572|187482|187562.5|187472.5|187572|187482|187562.2|187472.2|7
1735913510000|2025-01-03 14:11:50|187562.9|187472.9|187562.9|187472.9|187562.9|187472.9|187560.6|187470.6|3
1735913520000|2025-01-03 14:12:00|187567.6|187477.6|187569.3|187479.3|187573.8|187483.8|187565.3|187475.3|10
1735913530000|2025-01-03 14:12:10|187571.5|187481.5|187570.1|187480.1|187571.9|187481.9|187569.3|187479.3|5
1735913540000|2025-01-03 14:12:20|187569.4|187479.4|187569.2|187479.2|187569.4|187479.4|187569.2|187479.2|2
1735913550000|2025-01-03 14:12:30|187571.7|187481.7|187569.4|187479.4|187571.7|187481.7|187569.2|187479.2|3
1735913560000|2025-01-03 14:12:40|187569.7|187479.7|187589|187499|187602|187512|187569.7|187479.7|11
1735913570000|2025-01-03 14:12:50|187588|187498|187580.4|187490.4|187590.6|187500.6|187580.4|187490.4|7
1735913580000|2025-01-03 14:13:00|187587.9|187497.9|187576.5|187486.5|187587.9|187497.9|187576.5|187486.5|17
1735913590000|2025-01-03 14:13:10|187576.1|187486.1|187591.1|187501.1|187591.1|187501.1|187575.2|187485.2|12
1735913600000|2025-01-03 14:13:20|187589.1|187499.1|187583.7|187493.7|187589.1|187499.1|187582.1|187492.1|12
1735913610000|2025-01-03 14:13:30|187584.1|187494.1|187584.1|187494.1|187584.7|187494.7|187584.1|187494.1|4
1735913620000|2025-01-03 14:13:40|187585.3|187495.3|187586.3|187496.3|187587.3|187497.3|187584.5|187494.5|15
1735913630000|2025-01-03 14:13:50|187587|187497|187585.8|187495.8|187587|187497|187585.8|187495.8|6
1735913640000|2025-01-03 14:14:00|187583.7|187493.7|187581.7|187491.7|187584.7|187494.7|187581.3|187491.3|15
1735913650000|2025-01-03 14:14:10|187582.4|187492.4|187677.2|187547.2|187680.2|187575|187582.4|187492.4|17
1735913660000|2025-01-03 14:14:20|187668.6|187538.6|187657.3|187567.3|187672.9|187567.3|187645.8|187535.8|16
1735913670000|2025-01-03 14:14:30|187656.1|187566.1|187657.1|187567.1|187657.9|187567.9|187655.1|187565.1|9
1735913680000|2025-01-03 14:14:40|187658.5|187568.5|187659|187569|187660.3|187570.3|187656.9|187566.9|15
1735913690000|2025-01-03 14:14:50|187657.7|187567.7|187659.2|187569.2|187659.4|187569.4|187657.7|187567.7|5
1735913700000|2025-01-03 14:15:00|187657.9|187567.9|187654.7|187564.7|187659.1|187569.1|187654.5|187564.5|8
1735913710000|2025-01-03 14:15:10|187654.5|187564.5|187623.5|187533.5|187654.5|187564.5|187623.1|187533.1|18
1735913720000|2025-01-03 14:15:20|187623.3|187533.3|187599.6|187509.6|187623.3|187533.3|187598.3|187508.3|19
1735913730000|2025-01-03 14:15:30|187600.4|187510.4|187599.5|187509.5|187602.2|187512.2|187598.3|187508.3|12
1735913740000|2025-01-03 14:15:40|187598.5|187508.5|187595.3|187505.3|187598.5|187508.5|187593.2|187503.2|15
1735913750000|2025-01-03 14:15:50|187595.4|187505.4|187594.6|187504.6|187600.6|187510.6|187594.2|187504.2|13
1735913760000|2025-01-03 14:16:00|187594.4|187504.4|187591.2|187501.2|187606.4|187516.4|187591.2|187501.2|20
1735913770000|2025-01-03 14:16:10|187590.8|187500.8|187588.6|187498.6|187596.1|187506.1|187588.6|187498.6|17
1735913780000|2025-01-03 14:16:20|187587.4|187497.4|187584.8|187494.8|187588.2|187498.2|187584.6|187494.6|6
1735913790000|2025-01-03 14:16:30|187585|187495|187575|187485|187586.8|187496.8|187574.8|187484.8|14
1735913800000|2025-01-03 14:16:40|187574.6|187484.6|187569.9|187479.9|187574.6|187484.6|187569.3|187479.3|7
1735913810000|2025-01-03 14:16:50|187569.7|187479.7|187566.5|187476.5|187569.7|187479.7|187566.3|187476.3|3
1735913820000|2025-01-03 14:17:00|187565.3|187475.3|187563|187473|187566.2|187476.2|187562.8|187472.8|6
1735913830000|2025-01-03 14:17:10|187563.8|187473.8|187566.2|187476.2|187568.5|187478.5|187563.8|187473.8|5
1735913840000|2025-01-03 14:17:20|187563.5|187473.5|187562.3|187472.3|187563.5|187473.5|187562.3|187472.3|3
1735913850000|2025-01-03 14:17:30|187564.4|187474.4|187561|187471|187564.8|187474.8|187560.6|187470.6|5
1735913860000|2025-01-03 14:17:40|187558.7|187468.7|187557.3|187467.3|187560.1|187470.1|187542.7|187452.7|20
1735913870000|2025-01-03 14:17:50|187557.4|187467.4|187551.2|187461.2|187557.9|187467.9|187550.5|187460.5|9
1735913880000|2025-01-03 14:18:00|187550.6|187460.6|187578.4|187488.4|187578.4|187488.4|187548.6|187458.6|11
1735913890000|2025-01-03 14:18:10|187581.1|187491.1|187586.8|187496.8|187588.1|187498.1|187581.1|187491.1|17
1735913900000|2025-01-03 14:18:20|187587.5|187497.5|187611.6|187521.6|187619.7|187529.7|187587.5|187497.5|14
1735913910000|2025-01-03 14:18:30|187612.4|187522.4|187613.8|187523.8|187614.8|187524.8|187612.4|187522.4|6
1735913920000|2025-01-03 14:18:40|187613.4|187523.4|187658|187568|187665.9|187575.9|187613.4|187523.4|7
1735913930000|2025-01-03 14:18:50|187646.9|187556.9|187639.6|187549.6|187646.9|187556.9|187637.1|187547.1|16
1735913940000|2025-01-03 14:19:00|187638|187548|187644|187554|187645.3|187555.3|187638|187548|8
1735913950000|2025-01-03 14:19:10|187647.2|187557.2|187642.6|187552.6|187647.2|187557.2|187642.2|187552.2|4
1735913960000|2025-01-03 14:19:20|187645.3|187555.3|187652.3|187562.3|187653.3|187563.3|187645.3|187555.3|4
1735913970000|2025-01-03 14:19:30|187652.8|187562.8|187660.9|187570.9|187662.4|187572.4|187652.8|187562.8|6
1735913980000|2025-01-03 14:19:40|187657.1|187567.1|187663.4|187573.4|187663.4|187573.4|187645.4|187555.4|18
1735913990000|2025-01-03 14:19:50|187662.4|187572.4|187657.7|187567.7|187662.6|187572.6|187657.7|187567.7|5
1735914000000|2025-01-03 14:20:00|187658.1|187568.1|187663.7|187573.7|187667.4|187577.4|187657.8|187567.8|10
1735914010000|2025-01-03 14:20:10|187668|187578|187667.1|187577.1|187669|187579|187667.1|187577.1|6
1735914020000|2025-01-03 14:20:20|187667.5|187577.5|187633.4|187543.4|187667.5|187577.5|187626.7|187536.7|21
1735914030000|2025-01-03 14:20:30|187634.2|187544.2|187597.9|187507.9|187637.1|187547.1|187597.9|187507.9|18
1735914040000|2025-01-03 14:20:40|187598.1|187508.1|187590.2|187500.2|187598.1|187508.1|187588.4|187498.4|13
1735914050000|2025-01-03 14:20:50|187590.8|187500.8|187594.3|187504.3|187595.7|187505.7|187590.6|187500.6|9
1735914060000|2025-01-03 14:21:00|187594.1|187504.1|187571.7|187481.7|187594.1|187504.1|187571.7|187481.7|14
1735914070000|2025-01-03 14:21:10|187561.4|187471.4|187591.1|187501.1|187591.7|187501.7|187561.4|187471.4|20
1735914080000|2025-01-03 14:21:20|187588.9|187498.9|187591.2|187501.2|187591.2|187501.2|187588.9|187498.9|6
1735914090000|2025-01-03 14:21:30|187590.8|187500.8|187591.8|187501.8|187592|187502|187588.4|187498.4|15
1735914100000|2025-01-03 14:21:40|187592.2|187502.2|187592|187502|187613.2|187505.6|187590.4|187483.2|11
1735914110000|2025-01-03 14:21:50|187591.2|187501.2|187590.4|187500.4|187592.2|187502.2|187589.8|187499.8|18
1735914120000|2025-01-03 14:22:00|187589.9|187499.9|187590.3|187500.3|187591.3|187501.3|187589.7|187499.7|14
1735914130000|2025-01-03 14:22:10|187590.5|187500.5|187592|187502|187592.2|187502.2|187586.4|187496.4|10
1735914140000|2025-01-03 14:22:20|187592.6|187502.6|187596.7|187506.7|187598.1|187508.1|187592.6|187502.6|12
1735914150000|2025-01-03 14:22:30|187596.5|187506.5|187643.6|187553.6|187671.2|187581.2|187596.5|187506.5|15
1735914160000|2025-01-03 14:22:40|187645.1|187555.1|187645.3|187555.3|187645.3|187555.3|187645.1|187555.1|4
1735914170000|2025-01-03 14:22:50|187645.1|187555.1|187642|187552|187645.2|187555.2|187636.8|187546.8|14
1735914180000|2025-01-03 14:23:00|187640.8|187550.8|187649.7|187559.7|187652.2|187562.2|187640.7|187550.7|14
1735914190000|2025-01-03 14:23:10|187649.9|187559.9|187599.7|187509.7|187650.1|187560.1|187599.7|187509.7|10
1735914200000|2025-01-03 14:23:20|187599.4|187509.4|187598.3|187508.3|187599.4|187509.4|187597.6|187507.6|9
1735914210000|2025-01-03 14:23:30|187598.5|187508.5|187592.4|187502.4|187598.7|187508.7|187592.2|187502.2|8
1735914220000|2025-01-03 14:23:40|187593.9|187503.9|187599|187509|187599|187509|187593.7|187503.7|9
1735914230000|2025-01-03 14:23:50|187599.1|187509.1|187540.2|187410.2|187599.5|187509.5|187522.8|187410.2|23
1735914240000|2025-01-03 14:24:00|187535.5|187405.5|187513.8|187423.8|187535.5|187429.5|187507.4|187399.7|18
1735914250000|2025-01-03 14:24:10|187511.5|187421.5|187514.6|187424.6|187516.8|187426.8|187511.3|187421.3|6
1735914260000|2025-01-03 14:24:20|187514.7|187424.7|187515.1|187425.1|187515.2|187425.2|187514.3|187424.3|5
1735914270000|2025-01-03 14:24:30|187515.7|187425.7|187520.9|187430.9|187526.2|187436.2|187515.5|187425.5|10
1735914280000|2025-01-03 14:24:40|187520|187430|187517.1|187427.1|187522.3|187432.3|187516.8|187426.8|12
1735914290000|2025-01-03 14:24:50|187517|187427|187525.7|187435.7|187527.1|187437.1|187509.4|187419.4|11
1735914300000|2025-01-03 14:25:00|187528|187438|187523.6|187433.6|187529.7|187439.7|187522.1|187432.1|7
1735914310000|2025-01-03 14:25:10|187523|187433|187524.4|187434.4|187525.4|187435.4|187523|187433|7
1735914320000|2025-01-03 14:25:20|187522.9|187432.9|187522|187432|187522.9|187432.9|187519.6|187429.6|9
1735914330000|2025-01-03 14:25:30|187523.4|187433.4|187520.8|187430.8|187523.4|187433.4|187520.8|187430.8|9
1735914340000|2025-01-03 14:25:40|187520.6|187430.6|187523.3|187433.3|187523.5|187433.5|187520.4|187430.4|7
1735914350000|2025-01-03 14:25:50|187524.7|187434.7|187524.5|187434.5|187531.8|187441.8|187523.2|187433.2|11
1735914360000|2025-01-03 14:26:00|187524.7|187434.7|187526.5|187436.5|187530|187440|187524.7|187434.7|9
1735914370000|2025-01-03 14:26:10|187526.1|187436.1|187525.8|187435.8|187528.9|187438.9|187525.4|187435.4|12
1735914380000|2025-01-03 14:26:20|187526|187436|187525.6|187435.6|187527.4|187437.4|187525.4|187435.4|9
1735914390000|2025-01-03 14:26:30|187525.4|187435.4|187522.4|187432.4|187526.9|187436.9|187522.2|187432.2|16
1735914400000|2025-01-03 14:26:40|187522.6|187432.6|187522.8|187432.8|187522.8|187432.8|187521.8|187431.8|11
1735914410000|2025-01-03 14:26:50|187523.4|187433.4|187524.6|187434.6|187524.8|187434.8|187522.8|187432.8|12
1735914420000|2025-01-03 14:27:00|187528.6|187438.6|187521.9|187431.9|187530.5|187440.5|187521.9|187431.9|13
1735914430000|2025-01-03 14:27:10|187521.3|187431.3|187522.9|187432.9|187522.9|187432.9|187521.3|187431.3|4
1735914440000|2025-01-03 14:27:20|187523.1|187433.1|187524.5|187434.5|187527.1|187437.1|187522.9|187432.9|15
1735914450000|2025-01-03 14:27:30|187524.9|187434.9|187525.3|187435.3|187525.3|187435.3|187523.9|187433.9|13
1735914460000|2025-01-03 14:27:40|187531.9|187441.9|187526.3|187436.3|187531.9|187441.9|187525.9|187435.9|7
1735914470000|2025-01-03 14:27:50|187526.1|187436.1|187522.7|187432.7|187526.3|187436.3|187522.1|187432.1|7
1735914480000|2025-01-03 14:28:00|187522.9|187432.9|187508.3|187418.3|187522.9|187432.9|187506|187416|19
1735914490000|2025-01-03 14:28:10|187509.2|187419.2|187501.1|187411.1|187510.6|187420.6|187501.1|187411.1|16
1735914500000|2025-01-03 14:28:20|187502|187412|187501.6|187411.6|187503.6|187413.6|187501.6|187411.6|4
1735914510000|2025-01-03 14:28:30|187501.4|187411.4|187502.1|187412.1|187502.1|187412.1|187501.4|187411.4|2
1735914520000|2025-01-03 14:28:40|187501.7|187411.7|187501.1|187411.1|187502.1|187412.1|187501.1|187411.1|7
1735914530000|2025-01-03 14:28:50|187499.3|187409.3|187500|187410|187500|187410|187499.3|187409.3|3
1735914540000|2025-01-03 14:29:00|187503.2|187413.2|187499.3|187409.3|187505.2|187415.2|187499.3|187409.3|6
1735914550000|2025-01-03 14:29:10|187499.5|187409.5|187504.1|187414.1|187504.1|187414.1|187499.5|187409.5|4
1735914560000|2025-01-03 14:29:20|187503.4|187413.4|187504|187414|187504|187414|187503.2|187413.2|3
1735914570000|2025-01-03 14:29:30|187502.9|187412.9|187505|187415|187505.2|187415.2|187502.9|187412.9|5
1735914580000|2025-01-03 14:29:40|187505.6|187415.6|187500.2|187410.2|187505.6|187415.6|187500.2|187410.2|5
1735914590000|2025-01-03 14:29:50|187501.6|187411.6|187506.4|187416.4|187507.6|187417.6|187501.6|187411.6|9
1735914600000|2025-01-03 14:30:00|187506.6|187416.6|187503.9|187413.9|187516.4|187426.4|187496.8|187406.8|27
1735914610000|2025-01-03 14:30:10|187504|187414|187507.3|187417.3|187515|187425|187502.7|187412.7|20
1735914620000|2025-01-03 14:30:20|187507.4|187417.4|187507.3|187417.3|187507.4|187417.4|187506.8|187416.8|7
1735914630000|2025-01-03 14:30:30|187507.2|187417.2|187509.9|187419.9|187512.4|187422.4|187507.2|187417.2|15
1735914640000|2025-01-03 14:30:40|187505.8|187415.8|187503.3|187413.3|187508.3|187418.3|187503.1|187413.1|7
1735914650000|2025-01-03 14:30:50|187505.2|187415.2|187503.1|187413.1|187509.9|187419.9|187502.5|187412.5|16
1735914660000|2025-01-03 14:31:00|187503.5|187413.5|187508.3|187418.3|187511.1|187421.1|187502.7|187412.7|16
1735914670000|2025-01-03 14:31:10|187511.3|187421.3|187511.2|187421.2|187512.8|187422.8|187506.2|187416.2|8
1735914680000|2025-01-03 14:31:20|187512.7|187422.7|187516.7|187426.7|187516.7|187426.7|187511|187421|8
1735914690000|2025-01-03 14:31:30|187514.1|187424.1|187511.6|187421.6|187514.1|187424.1|187508|187418|13
1735914700000|2025-01-03 14:31:40|187512.9|187422.9|187512.9|187422.9|187512.9|187422.9|187508.3|187418.3|11
1735914710000|2025-01-03 14:31:50|187513|187423|187516.4|187426.4|187525.4|187435.4|187512.9|187422.9|13
1735914720000|2025-01-03 14:32:00|187516.9|187426.9|187514.8|187424.8|187517.2|187427.2|187514.8|187424.8|9
1735914730000|2025-01-03 14:32:10|187514.4|187424.4|187533.3|187443.3|187533.3|187443.3|187511.7|187421.7|15
1735914740000|2025-01-03 14:32:20|187533.4|187443.4|187537.9|187447.9|187537.9|187447.9|187533.4|187443.4|7
1735914750000|2025-01-03 14:32:30|187539.3|187449.3|187581.1|187491.1|187581.1|187491.1|187539.3|187449.3|4
1735914760000|2025-01-03 14:32:40|187579.1|187489.1|187578.9|187488.9|187581|187491|187578.9|187488.9|6
1735914780000|2025-01-03 14:33:00|187578.5|187488.5|187515.6|187425.6|187578.5|187488.5|187513.4|187423.4|17
1735914790000|2025-01-03 14:33:10|187515.1|187425.1|187513.3|187423.3|187515.1|187425.1|187510.5|187420.5|11
1735914800000|2025-01-03 14:33:20|187515.1|187425.1|187506.4|187416.4|187518.4|187428.4|187505.7|187415.7|12
1735914810000|2025-01-03 14:33:30|187506|187416|187509.9|187419.9|187509.9|187419.9|187506|187416|6
1735914820000|2025-01-03 14:33:40|187507.3|187417.3|187500.1|187410.1|187507.3|187417.3|187500.1|187410.1|12
1735914830000|2025-01-03 14:33:50|187497.5|187407.5|187478.4|187388.4|187497.5|187407.5|187478.4|187388.4|10
1735914840000|2025-01-03 14:34:00|187478.2|187388.2|187482.2|187392.2|187485.7|187395.7|187476.4|187386.4|19
1735914850000|2025-01-03 14:34:10|187480.4|187390.4|187431.6|187341.6|187480.4|187390.4|187431.6|187341.6|16
1735914860000|2025-01-03 14:34:20|187435|187345|187437|187347|187438.5|187348.5|187434.3|187344.3|13
1735914870000|2025-01-03 14:34:30|187436.6|187346.6|187454.3|187324.3|187454.3|187346.6|187433.4|187324.3|11
1735914880000|2025-01-03 14:34:40|187454.1|187324.1|187450.9|187320.9|187454.1|187324.1|187450.9|187320.9|8
1735914890000|2025-01-03 14:34:50|187450.7|187320.7|187454.3|187324.3|187455.2|187325.2|187447.3|187317.3|19
1735914900000|2025-01-03 14:35:00|187454.4|187324.4|187459.3|187329.3|187460.8|187330.8|187454|187324|17
1735914910000|2025-01-03 14:35:10|187459.6|187329.6|187459|187329|187460.8|187330.8|187458.7|187328.7|8
1735914920000|2025-01-03 14:35:20|187458.6|187328.6|187459.9|187329.9|187460|187330|187458.6|187328.6|7
1735914930000|2025-01-03 14:35:30|187463.3|187333.3|187466.7|187336.7|187477.3|187347.3|187463.3|187333.3|7
1735914940000|2025-01-03 14:35:40|187467.3|187337.3|187463.3|187333.3|187468|187338|187463.1|187333.1|13
1735914950000|2025-01-03 14:35:50|187466.4|187336.4|187471.1|187341.1|187475.3|187345.3|187466.4|187336.4|12
1735914960000|2025-01-03 14:36:00|187470.9|187340.9|187456.4|187326.4|187470.9|187340.9|187456.4|187326.4|11
1735914970000|2025-01-03 14:36:10|187456.3|187326.3|187448.2|187318.2|187456.5|187326.5|187448.2|187318.2|16
1735914980000|2025-01-03 14:36:20|187451|187321|187447.1|187317.1|187452|187322|187439.9|187309.9|16
1735914990000|2025-01-03 14:36:30|187446.8|187316.8|187445.3|187315.3|187481|187351|187445.3|187315.3|19
1735915000000|2025-01-03 14:36:40|187444.1|187314.1|187441.5|187311.5|187444.9|187314.9|187439.5|187309.5|7
1735915010000|2025-01-03 14:36:50|187441.6|187311.6|187442.7|187312.7|187444.5|187314.5|187440.4|187310.4|7
1735915020000|2025-01-03 14:37:00|187443.2|187313.2|187441.2|187311.2|187448.2|187318.2|187441.2|187311.2|12
1735915030000|2025-01-03 14:37:10|187441.5|187311.5|187441.5|187311.5|187441.5|187311.5|187441.5|187311.5|1
1735915040000|2025-01-03 14:37:20|187444|187314|187441.9|187311.9|187444.9|187314.9|187441.9|187311.9|3
1735915050000|2025-01-03 14:37:30|187442.1|187312.1|187442.1|187312.1|187442.1|187312.1|187442.1|187312.1|1
1735915060000|2025-01-03 14:37:40|187443.2|187313.2|187427.3|187297.3|187460|187330|187427.3|187297.3|15
1735915070000|2025-01-03 14:37:50|187428|187298|187427.5|187297.5|187428.3|187298.3|187427.5|187297.5|5
1735915080000|2025-01-03 14:38:00|187427.1|187297.1|187411.7|187281.7|187427.1|187297.1|187411.4|187281.4|11
1735915090000|2025-01-03 14:38:10|187392.1|187302.1|187390.9|187300.9|187392.7|187302.7|187390.7|187300.7|10
1735915100000|2025-01-03 14:38:20|187391.3|187301.3|187336.2|187246.2|187394|187304|187328.9|187238.9|24
1735915110000|2025-01-03 14:38:30|187339.5|187249.5|187311.2|187221.2|187340.5|187250.5|187308.4|187218.4|18
1735915120000|2025-01-03 14:38:40|187310.4|187220.4|187323|187233|187323|187233|187306.8|187216.8|20
1735915130000|2025-01-03 14:38:50|187323.4|187233.4|187330.7|187240.7|187330.7|187240.7|187323.4|187233.4|11
1735915140000|2025-01-03 14:39:00|187330|187240|187332.1|187242.1|187333.3|187243.3|187326.8|187236.8|8
1735915150000|2025-01-03 14:39:10|187330.3|187240.3|187330.3|187240.3|187330.3|187240.3|187330.3|187240.3|1
1735915160000|2025-01-03 14:39:20|187327.6|187237.6|187323.9|187233.9|187330.7|187240.7|187323.9|187233.9|14
1735915170000|2025-01-03 14:39:30|187323.5|187233.5|187314.7|187224.7|187323.5|187233.5|187314.7|187224.7|8
1735915180000|2025-01-03 14:39:40|187314.3|187224.3|187318.7|187188.7|187326.8|187224.3|187305.8|187188.7|14
1735915190000|2025-01-03 14:39:50|187318|187188|187309.1|187179.1|187318.6|187188.6|187305.8|187175.8|18
1735915200000|2025-01-03 14:40:00|187311.4|187181.4|187321.7|187191.7|187341.8|187211.8|187310.9|187180.9|12
1735915210000|2025-01-03 14:40:10|187322.9|187192.9|187305.3|187175.3|187390.4|187221.1|187294.8|187150.5|24
1735915220000|2025-01-03 14:40:20|187305.4|187175.4|187339.8|187209.8|187372.8|187242.8|187300.2|187170.2|14
1735915230000|2025-01-03 14:40:30|187338.8|187208.8|187310.2|187180.2|187352.3|187222.3|187291|187180|23
1735915240000|2025-01-03 14:40:40|187300|187170|187293.8|187163.8|187300.2|187170.2|187292.3|187162.3|16
1735915250000|2025-01-03 14:40:50|187294|187164|187292.7|187162.7|187305.9|187175.9|187292.5|187162.5|17
1735915260000|2025-01-03 14:41:00|187292.3|187162.3|187258.9|187168.9|187293.1|187171.3|187252.2|187160.6|20
1735915270000|2025-01-03 14:41:10|187258.6|187168.6|187256.8|187166.8|187261.8|187171.8|187255.7|187165.7|15
1735915280000|2025-01-03 14:41:20|187256.1|187166.1|187261.1|187171.1|187261.1|187171.1|187255.6|187165.6|6
1735915290000|2025-01-03 14:41:30|187261.3|187171.3|187252.8|187162.8|187261.3|187171.3|187252.3|187162.3|20
1735915300000|2025-01-03 14:41:40|187254.7|187164.7|187259.4|187169.4|187266.2|187176.2|187254.7|187164.7|15
1735915310000|2025-01-03 14:41:50|187259.6|187169.6|187259.4|187169.4|187259.8|187169.8|187259.4|187169.4|6
1735915320000|2025-01-03 14:42:00|187259.6|187169.6|187265.2|187175.2|187270.6|187180.6|187259.6|187169.6|19
1735915330000|2025-01-03 14:42:10|187265.6|187175.6|187313.4|187223.4|187315.3|187225.3|187265.6|187175.6|20
1735915340000|2025-01-03 14:42:20|187315.2|187225.2|187309.1|187219.1|187315.2|187225.2|187309.1|187219.1|4
1735915350000|2025-01-03 14:42:30|187309.5|187219.5|187310.3|187220.3|187310.3|187220.3|187309.5|187219.5|4
1735915360000|2025-01-03 14:42:40|187309.7|187219.7|187313.4|187223.4|187314.6|187224.6|187309.7|187219.7|8
1735915370000|2025-01-03 14:42:50|187322.6|187232.6|187303.4|187213.4|187322.6|187232.6|187303.4|187213.4|6
1735915380000|2025-01-03 14:43:00|187308.8|187218.8|187314.4|187224.4|187314.4|187224.4|187308|187218|15
1735915390000|2025-01-03 14:43:10|187315.6|187225.6|187318.4|187228.4|187318.4|187228.4|187315.4|187225.4|5
1735915400000|2025-01-03 14:43:20|187318.6|187228.6|187318.4|187228.4|187318.6|187228.6|187318.4|187228.4|2
1735915410000|2025-01-03 14:43:30|187318.8|187228.8|187319.2|187229.2|187320.8|187230.8|187318.8|187228.8|8
1735915420000|2025-01-03 14:43:40|187314.5|187224.5|187315.2|187225.2|187315.2|187225.2|187314.5|187224.5|2
1735915430000|2025-01-03 14:43:50|187315.5|187225.5|187315.5|187225.5|187315.5|187225.5|187315.5|187225.5|1
1735915440000|2025-01-03 14:44:00|187315.2|187225.2|187316.5|187226.5|187316.5|187226.5|187314.9|187224.9|4
1735915450000|2025-01-03 14:44:10|187317.1|187227.1|187236.8|187146.8|187317.1|187227.1|187236.8|187146.8|5
1735915460000|2025-01-03 14:44:20|187236.2|187146.2|187242.3|187152.3|187265.7|187175.7|187234|187144|26
1735915470000|2025-01-03 14:44:30|187241.7|187151.7|187237.3|187147.3|187241.9|187151.9|187236.5|187146.5|9
1735915480000|2025-01-03 14:44:40|187238.9|187148.9|187233.7|187143.7|187239.3|187149.3|187233.3|187143.3|15
1735915490000|2025-01-03 14:44:50|187233.3|187143.3|187228.3|187138.3|187233.9|187143.9|187225.3|187135.3|18
1735915500000|2025-01-03 14:45:00|187228.1|187138.1|187230.5|187140.5|187232.3|187142.3|187227.1|187137.1|14
1735915510000|2025-01-03 14:45:10|187227.6|187137.6|187226|187136|187232.6|187142.6|187224.9|187134.9|9
1735915520000|2025-01-03 14:45:20|187224.5|187134.5|187229.5|187139.5|187229.5|187139.5|187222.2|187132.2|12
1735915530000|2025-01-03 14:45:30|187225.6|187135.6|187232|187142|187232|187142|187225.6|187135.6|13
1735915540000|2025-01-03 14:45:40|187230.5|187140.5|187232.2|187142.2|187232.2|187142.2|187227.8|187137.8|5
1735915560000|2025-01-03 14:46:00|187232|187142|187235.4|187145.4|187237.9|187147.9|187232|187142|11
1735915570000|2025-01-03 14:46:10|187235.2|187145.2|187239.7|187149.7|187240.7|187150.7|187235.2|187145.2|5
1735915580000|2025-01-03 14:46:20|187239.5|187149.5|187238.1|187148.1|187239.5|187149.5|187238.1|187148.1|14
1735915590000|2025-01-03 14:46:30|187235.5|187145.5|187223|187133|187235.5|187145.5|187214.6|187124.6|16
1735915600000|2025-01-03 14:46:40|187226.3|187136.3|187160.3|187070.3|187245.1|187155.1|187149.2|187059.2|30
1735915610000|2025-01-03 14:46:50|187160.4|187070.4|187172.3|187082.3|187176.2|187086.2|187158.4|187068.4|20
1735915620000|2025-01-03 14:47:00|187171.9|187081.9|187169|187079|187181.5|187091.5|187166.3|187076.3|16
1735915630000|2025-01-03 14:47:10|187168.8|187078.8|187166.2|187076.2|187169.7|187079.7|187166.1|187076.1|6
1735915640000|2025-01-03 14:47:20|187171.2|187081.2|187139.3|187049.3|187176.6|187086.6|187137.4|187047.4|12
1735915650000|2025-01-03 14:47:30|187141.5|187051.5|187138.5|187048.5|187141.5|187051.5|187135.5|187045.5|18
1735915660000|2025-01-03 14:47:40|187140.1|187050.1|187144|187054|187144|187054|187136.9|187046.9|21
1735915670000|2025-01-03 14:47:50|187143.4|187053.4|187136|187046|187145.5|187055.5|187135.9|187045.9|14
1735915680000|2025-01-03 14:48:00|187136.6|187046.6|187172.1|187082.1|187205.8|187115.8|187130.1|187040.1|23
1735915690000|2025-01-03 14:48:10|187167.5|187077.5|187175.7|187085.7|187179.3|187089.3|187163.4|187073.4|19
1735915700000|2025-01-03 14:48:20|187176.1|187086.1|187176.5|187086.5|187177.1|187087.1|187174|187084|16
1735915710000|2025-01-03 14:48:30|187176.7|187086.7|187185.1|187095.1|187187.3|187097.3|187169.3|187079.3|25
1735915720000|2025-01-03 14:48:40|187183.3|187093.3|187174.1|187084.1|187201.9|187111.9|187174.1|187084.1|15
1735915730000|2025-01-03 14:48:50|187173.9|187083.9|187162.3|187072.3|187173.9|187083.9|187161.3|187071.3|11
1735915740000|2025-01-03 14:49:00|187163.9|187073.9|187165.3|187075.3|187165.3|187075.3|187163.1|187073.1|9
1735915750000|2025-01-03 14:49:10|187165.5|187075.5|187181.6|187091.6|187184.9|187094.9|187165.5|187075.5|8
1735915760000|2025-01-03 14:49:20|187181.1|187091.1|187182.1|187092.1|187182.1|187092.1|187180.7|187090.7|5
1735915770000|2025-01-03 14:49:30|187181.7|187091.7|187174.5|187084.5|187181.7|187091.7|187172.4|187082.4|16
1735915780000|2025-01-03 14:49:40|187178.2|187088.2|187173.3|187083.3|187183.5|187093.5|187172.9|187082.9|19
1735915790000|2025-01-03 14:49:50|187173.7|187083.7|187180.8|187090.8|187187.2|187097.2|187171.5|187081.5|15
1735915800000|2025-01-03 14:50:00|187180.6|187090.6|187206.6|187116.6|187207.2|187117.2|187180.6|187090.6|20
1735915810000|2025-01-03 14:50:10|187206.8|187116.8|187218.3|187128.3|187223.8|187133.8|187205.7|187115.7|23
1735915820000|2025-01-03 14:50:20|187218.8|187128.8|187223.4|187133.4|187227.5|187137.5|187218.8|187128.8|16
1735915830000|2025-01-03 14:50:30|187224|187134|187224.5|187134.5|187225.9|187135.9|187224|187134|7
1735915840000|2025-01-03 14:50:40|187228.1|187138.1|187219.9|187129.9|187228.1|187138.1|187219.2|187129.2|11
1735915850000|2025-01-03 14:50:50|187227.2|187137.2|187223|187133|187227.7|187137.7|187223|187133|11
1735915860000|2025-01-03 14:51:00|187223.9|187133.9|187215.1|187125.1|187223.9|187133.9|187210.3|187120.3|16
1735915870000|2025-01-03 14:51:10|187218.8|187128.8|187222.7|187132.7|187222.7|187132.7|187215.9|187125.9|15
1735915880000|2025-01-03 14:51:20|187222.3|187132.3|187229.4|187139.4|187229.4|187139.4|187222.3|187132.3|9
1735915890000|2025-01-03 14:51:30|187231.2|187141.2|187247.1|187157.1|187248.5|187158.5|187228.9|187138.9|13
1735915900000|2025-01-03 14:51:40|187246.3|187156.3|187246.3|187156.3|187246.3|187156.3|187244.2|187154.2|7
1735915910000|2025-01-03 14:51:50|187245.9|187155.9|187246.3|187156.3|187247.1|187157.1|187245.7|187155.7|7
1735915920000|2025-01-03 14:52:00|187246.1|187156.1|187242.7|187152.7|187246.1|187156.1|187242.7|187152.7|8
1735915930000|2025-01-03 14:52:10|187242.5|187152.5|187241.9|187151.9|187245|187155|187241|187151|11
1735915940000|2025-01-03 14:52:20|187241.5|187151.5|187227.2|187137.2|187241.5|187151.5|187227.2|187137.2|13
1735915950000|2025-01-03 14:52:30|187226|187136|187229.2|187139.2|187230.2|187140.2|187226|187136|6
1735915960000|2025-01-03 14:52:40|187229|187139|187225.9|187135.9|187229|187139|187225.7|187135.7|7
1735915970000|2025-01-03 14:52:50|187226.1|187136.1|187224.9|187134.9|187226.1|187136.1|187224.9|187134.9|5
1735915980000|2025-01-03 14:53:00|187225.5|187135.5|187237.7|187147.7|187238.8|187148.8|187225.5|187135.5|16
1735915990000|2025-01-03 14:53:10|187237.3|187147.3|187236.9|187146.9|187237.5|187147.5|187236.9|187146.9|5
1735916000000|2025-01-03 14:53:20|187238.3|187148.3|187236.9|187146.9|187238.3|187148.3|187236.9|187146.9|5
1735916010000|2025-01-03 14:53:30|187234.9|187144.9|187220.2|187130.2|187235.5|187145.5|187214.9|187124.9|12
1735916020000|2025-01-03 14:53:40|187219.8|187129.8|187221.5|187131.5|187221.5|187131.5|187219.2|187129.2|5
1735916030000|2025-01-03 14:53:50|187220.5|187130.5|187223.5|187133.5|187223.5|187133.5|187220.5|187130.5|8
1735916040000|2025-01-03 14:54:00|187224.3|187134.3|187224.8|187134.8|187224.9|187134.9|187224.1|187134.1|8
1735916050000|2025-01-03 14:54:10|187224.6|187134.6|187243.5|187113.5|187243.5|187139.3|187224.6|187111.2|11
1735916060000|2025-01-03 14:54:20|187244.1|187114.1|187229.9|187139.9|187246.5|187143.7|187228.8|187114.1|16
1735916070000|2025-01-03 14:54:30|187228.9|187138.9|187230.5|187140.5|187230.5|187140.5|187228.9|187138.9|5
1735916080000|2025-01-03 14:54:40|187230.9|187140.9|187229.6|187139.6|187234.1|187144.1|187229.6|187139.6|13
1735916090000|2025-01-03 14:54:50|187229.8|187139.8|187224.8|187134.8|187229.8|187139.8|187224.8|187134.8|10
1735916100000|2025-01-03 14:55:00|187225.4|187135.4|187231.8|187141.8|187234.7|187144.7|187217.8|187127.8|15
1735916110000|2025-01-03 14:55:10|187229.6|187139.6|187229.7|187139.7|187230.3|187140.3|187228.6|187138.6|7
1735916120000|2025-01-03 14:55:20|187229.5|187139.5|187223.4|187133.4|187229.9|187139.9|187223.1|187133.1|11
1735916130000|2025-01-03 14:55:30|187223.2|187133.2|187221.3|187131.3|187223.2|187133.2|187217.2|187127.2|14
1735916140000|2025-01-03 14:55:40|187220.1|187130.1|187229.8|187139.8|187233.6|187143.6|187219.7|187129.7|9
1735916150000|2025-01-03 14:55:50|187227.5|187137.5|187176.1|187086.1|187227.7|187137.7|187174.3|187084.3|12
1735916160000|2025-01-03 14:56:00|187178.7|187088.7|187182.5|187092.5|187182.8|187092.8|187175|187085|20
1735916170000|2025-01-03 14:56:10|187181.9|187091.9|187169.9|187079.9|187181.9|187091.9|187167.5|187077.5|8
1735916200000|2025-01-03 14:56:40|187169.8|187079.8|187187.6|187097.6|187189.3|187099.3|187169.8|187079.8|5
1735916210000|2025-01-03 14:56:50|187188.1|187098.1|187220.4|187130.4|187220.4|187130.4|187188.1|187098.1|17
1735916220000|2025-01-03 14:57:00|187220.5|187130.5|187220.5|187130.5|187220.5|187130.5|187220.5|187130.5|1
1735916240000|2025-01-03 14:57:20|187221.1|187131.1|187219.1|187129.1|187221.1|187131.1|187219.1|187129.1|4
1735916250000|2025-01-03 14:57:30|187219.6|187129.6|187219.6|187129.6|187219.6|187129.6|187219.6|187129.6|1
1735916270000|2025-01-03 14:57:50|187220.7|187130.7|187221.1|187131.1|187221.1|187131.1|187220.7|187130.7|2
1735916280000|2025-01-03 14:58:00|187221.5|187131.5|187221.5|187131.5|187221.5|187131.5|187221.5|187131.5|1
1735916290000|2025-01-03 14:58:10|187221.7|187131.7|187224.6|187094.6|187246|187131.7|187221.7|187094.6|5
1735916300000|2025-01-03 14:58:20|187245|187115|187208.3|187078.3|187245.6|187115.6|187203.6|187073.6|21
1735916310000|2025-01-03 14:58:30|187220.3|187090.3|187237.3|187107.3|187241.2|187111.2|187220.3|187090.3|10
1735916320000|2025-01-03 14:58:40|187237.5|187107.5|187235.2|187105.2|187237.5|187107.5|187234|187104|10
1735916330000|2025-01-03 14:58:50|187235.1|187105.1|187234.9|187104.9|187235.1|187105.1|187234.9|187104.9|2
1735916340000|2025-01-03 14:59:00|187235.9|187105.9|187233.2|187103.2|187235.9|187105.9|187233.2|187103.2|3
1735916350000|2025-01-03 14:59:10|187194.7|187064.7|187244.2|187114.2|187244.2|187114.2|187194.7|187064.7|8
1735916360000|2025-01-03 14:59:20|187244|187114|187242.1|187112.1|187245.5|187115.5|187242.1|187112.1|19
1735916370000|2025-01-03 14:59:30|187243.6|187113.6|187194.6|187064.6|187243.6|187113.6|187194.1|187064.1|22
1735916380000|2025-01-03 14:59:40|187196.7|187066.7|187235.4|186945.8|187238.4|187081.6|187180.2|186945.8|20
1735916390000|2025-01-03 14:59:50|187258.2|186916.2|187115|186773|187258.2|186916.2|187115|186773|21
1735916400000|2025-01-03 15:00:00|187105.2|186763.2|187276.7|186934.7|187276.7|186934.7|187105.2|186763.2|27
1735916410000|2025-01-03 15:00:10|187277.6|186935.6|187421.8|187089.9|187421.8|187123.5|187277.6|186935.6|37
1735916420000|2025-01-03 15:00:20|187424.3|187117.8|187352.6|187071|187426.7|187129.2|187304.7|187052|37
1735916430000|2025-01-03 15:00:30|187350.9|187069|187343.3|187072.5|187354.2|187081.4|187336.5|187067.9|24
1735916440000|2025-01-03 15:00:40|187342|187071.4|187282.6|187060.6|187343.3|187110.4|187197.2|187051.9|32
1735916450000|2025-01-03 15:00:50|187265.9|187099.2|187301.7|187095.9|187322.8|187182.1|187229.2|187080.6|35
1735916460000|2025-01-03 15:01:00|187321.4|187092.4|187282.9|187091.2|187329.1|187131.5|187280.2|187088.2|33
1735916470000|2025-01-03 15:01:10|187283.2|187091.9|187248.8|187118.8|187283.2|187119|187248.8|187091.2|21
1735916480000|2025-01-03 15:01:20|187249|187119|187249|187119|187276.8|187119.2|187249|187092.1|9
1735916490000|2025-01-03 15:01:30|187249.2|187119.2|187252.6|187122.6|187258.8|187128.8|187249.2|187119.2|13
1735916500000|2025-01-03 15:01:40|187253.2|187123.2|187254.8|187124.8|187258.6|187128.6|187253.2|187123.2|16
1735916510000|2025-01-03 15:01:50|187253.6|187123.6|187255.4|187125.4|187255.9|187125.9|187253|187123|11
1735916520000|2025-01-03 15:02:00|187255.3|187125.3|187254.9|187124.9|187258.5|187128.5|187253.1|187123.1|13
1735916530000|2025-01-03 15:02:10|187260.1|187130.1|187248.1|187158.1|187262.8|187160.6|187241|187126.4|23
1735916540000|2025-01-03 15:02:20|187246|187156|187263.5|187173.5|187297.4|187191.8|187244.4|187154.4|26
1735916550000|2025-01-03 15:02:30|187268.8|187178.8|187273|187183|187297.1|187191.5|187268.8|187159.4|38
1735916560000|2025-01-03 15:02:40|187272.8|187182.8|187271.2|187181.2|187282.2|187192.2|187269.3|187179.3|38
1735916570000|2025-01-03 15:02:50|187271.4|187181.4|187270.7|187180.7|187277.8|187187.8|187268.4|187178.4|33
1735916580000|2025-01-03 15:03:00|187271.3|187181.3|187309.3|187219.3|187311.3|187221.3|187269.6|187179.6|20
1735916590000|2025-01-03 15:03:10|187310.5|187220.5|187313.2|187223.2|187315.9|187225.9|187309.2|187219.2|14
1735916600000|2025-01-03 15:03:20|187314.6|187224.6|187308.4|187218.4|187314.6|187224.6|187307.2|187217.2|16
1735916610000|2025-01-03 15:03:30|187308.8|187218.8|187283.8|187193.8|187310.2|187220.2|187276.5|187186.5|15
1735916620000|2025-01-03 15:03:40|187284.4|187194.4|187291.2|187201.2|187291.2|187201.2|187284.4|187194.4|7
1735916630000|2025-01-03 15:03:50|187291.7|187201.7|187285.8|187195.8|187291.7|187201.7|187283.9|187193.9|14
1735916640000|2025-01-03 15:04:00|187286.6|187196.6|187291.2|187201.2|187317.1|187227.1|187285.4|187195.4|21
1735916650000|2025-01-03 15:04:10|187317.8|187227.8|187336|187206|187338.1|187230.6|187314.1|187204.8|14
1735916660000|2025-01-03 15:04:20|187335.3|187205.3|187318|187188|187335.3|187205.3|187318|187188|13
1735916670000|2025-01-03 15:04:30|187316.4|187186.4|187276.6|187146.6|187316.8|187186.8|187276.6|187146.6|26
1735916680000|2025-01-03 15:04:40|187276.3|187146.3|187221.5|187091.5|187276.3|187146.3|187221.5|187091.5|28
1735916690000|2025-01-03 15:04:50|187222.2|187092.2|187198.2|187068.2|187243.4|187113.4|187198.2|187068.2|23
1735916700000|2025-01-03 15:05:00|187196.1|187066.1|187145.4|187015.4|187196.1|187066.1|187145.4|187015.4|35
1735916710000|2025-01-03 15:05:10|187141.8|187011.8|187099.6|186969.6|187157.6|187027.6|187099.6|186969.6|36
1735916720000|2025-01-03 15:05:20|187099.8|186969.8|187095.2|186965.2|187130.7|187000.7|187093.7|186963.7|29
1735916730000|2025-01-03 15:05:30|187100.1|186970.1|187147|187017|187147|187017|187099.5|186969.5|33
1735916740000|2025-01-03 15:05:40|187146.5|187016.5|187114.5|186984.5|187151.1|187021.1|187109.8|186979.8|25
1735916750000|2025-01-03 15:05:50|187110.4|186980.4|187111.3|186981.3|187134.5|187004.5|187110.4|186980.4|9
1735916760000|2025-01-03 15:06:00|187110.8|186980.8|187061.8|186971.8|187110.8|186980.8|187027.2|186937.2|33
1735916770000|2025-01-03 15:06:10|187060|186970|187079|186989|187082.5|186992.5|187057.7|186967.7|22
1735916780000|2025-01-03 15:06:20|187077.6|186987.6|187106.7|187016.7|187106.7|187016.7|187077.6|186987.6|22
1735916790000|2025-01-03 15:06:30|187110.3|187020.3|187081|186991|187111.7|187021.7|187077.1|186987.1|31
1735916800000|2025-01-03 15:06:40|187076.8|186986.8|187061.6|186971.6|187083.8|186993.8|187058.2|186968.2|25
1735916810000|2025-01-03 15:06:50|187059.6|186969.6|187097.9|187007.9|187103.3|187013.3|187059.4|186969.4|22
1735916820000|2025-01-03 15:07:00|187091|187001|187122.4|187032.4|187123.4|187033.4|187077.1|186987.1|22
1735916830000|2025-01-03 15:07:10|187120.1|187030.1|187083.9|186953.9|187120.6|187030.6|187083.9|186953.9|21
1735916840000|2025-01-03 15:07:20|187078|186948|187070.7|186940.7|187078|186948|187067.1|186937.1|26
1735916850000|2025-01-03 15:07:30|187070.3|186940.3|187073.8|186943.8|187074.8|186944.8|187067.3|186937.3|18
1735916860000|2025-01-03 15:07:40|187073.3|186943.3|187072.9|186942.9|187073.5|186943.5|187071.7|186941.7|11
1735916870000|2025-01-03 15:07:50|187072.5|186942.5|187124.3|186994.3|187128.6|186998.6|187072.5|186942.5|25
1735916880000|2025-01-03 15:08:00|187124.5|186994.5|187134.8|187004.8|187134.8|187004.8|187118.7|186988.7|20
1735916890000|2025-01-03 15:08:10|187135.2|187005.2|187111.2|186981.2|187135.2|187005.2|187111.2|186981.2|6
1735916900000|2025-01-03 15:08:20|187107.8|186977.8|187133.9|187003.9|187133.9|187003.9|187102.2|186972.2|19
1735916910000|2025-01-03 15:08:30|187134.6|187004.6|187131|187001|187135.8|187005.8|187129.4|186999.4|11
1735916920000|2025-01-03 15:08:40|187133.6|187003.6|187120.6|186990.6|187134.1|187004.1|187104.2|186974.2|13
1735916930000|2025-01-03 15:08:50|187120.9|186990.9|187084.5|186994.5|187120.9|186995.4|187083|186972.7|25
1735916940000|2025-01-03 15:09:00|187086.9|186996.9|187097|187007|187102.7|187012.7|187086.9|186996.9|16
1735916950000|2025-01-03 15:09:10|187100.9|187010.9|187118.2|187028.2|187118.2|187028.2|187097.4|187007.4|23
1735916960000|2025-01-03 15:09:20|187118.7|187028.7|187096.3|187006.3|187119.3|187029.3|187095.1|187005.1|15
1735916970000|2025-01-03 15:09:30|187096.5|187006.5|187114.5|187024.5|187115.3|187025.3|187096.5|187006.5|17
1735916980000|2025-01-03 15:09:40|187111.4|187021.4|187117|187027|187118.9|187028.9|187111.4|187021.4|11
1735916990000|2025-01-03 15:09:50|187116.7|187026.7|187116.5|187026.5|187121.3|187031.3|187115.9|187025.9|11
1735917000000|2025-01-03 15:10:00|187112.3|187022.3|187064.8|186974.8|187112.3|187022.3|187061.3|186971.3|16
1735917010000|2025-01-03 15:10:10|187066.4|186976.4|187116|187026|187117.9|187027.9|187066.4|186976.4|22
1735917020000|2025-01-03 15:10:20|187114.4|187024.4|187113.8|187023.8|187117.6|187027.6|187109.9|187019.9|7
1735917030000|2025-01-03 15:10:30|187111.9|187021.9|187088|186998|187111.9|187021.9|187078|186988|18
1735917040000|2025-01-03 15:10:40|187087.9|186997.9|187067.5|186977.5|187090.9|187000.9|187054.5|186964.5|21
1735917050000|2025-01-03 15:10:50|187071.3|186981.3|187115.4|187025.4|187118.7|187028.7|187071.3|186981.3|23
1735917060000|2025-01-03 15:11:00|187113.4|187023.4|187094.2|187004.2|187120.1|187030.1|187094.2|187004.2|16
1735917070000|2025-01-03 15:11:10|187093.4|187003.4|187065|186975|187093.4|187003.4|187065|186975|9
1735917080000|2025-01-03 15:11:20|187064.8|186974.8|187068.1|186978.1|187068.8|186978.8|187060.7|186970.7|14
1735917090000|2025-01-03 15:11:30|187068.5|186978.5|187062.2|186972.2|187070.5|186980.5|187061.8|186971.8|15
1735917100000|2025-01-03 15:11:40|187062.4|186972.4|187070|186980|187070|186980|187062.4|186972.4|17
1735917110000|2025-01-03 15:11:50|187070.8|186980.8|187066.7|186976.7|187070.8|186980.8|187064.8|186974.8|20
1735917120000|2025-01-03 15:12:00|187066|186976|187098.1|187008.1|187145|187055|187066|186976|26
1735917130000|2025-01-03 15:12:10|187098.2|187008.2|187075.7|186985.7|187098.2|187008.2|187075.7|186985.7|9
1735917140000|2025-01-03 15:12:20|187073.2|186983.2|187068.7|186978.7|187073.3|186983.3|187067.5|186977.5|19
1735917150000|2025-01-03 15:12:30|187066.9|186976.9|187100.8|187010.8|187123.4|187033.4|187063.5|186973.5|25
1735917160000|2025-01-03 15:12:40|187100.4|187010.4|187083.4|186993.4|187101|187011|187083|186993|20
1735917170000|2025-01-03 15:12:50|187082|186992|187062.8|186972.8|187082|186992|187062.8|186972.8|15
1735917180000|2025-01-03 15:13:00|187063.2|186973.2|187075|186985|187075.5|186985.5|187053.9|186963.9|22
1735917190000|2025-01-03 15:13:10|187075.8|186985.8|187083.5|186993.5|187088.6|186998.6|187075.6|186985.6|23
1735917200000|2025-01-03 15:13:20|187082.9|186992.9|187089.9|186999.9|187092.9|187002.9|187080.6|186990.6|16
1735917210000|2025-01-03 15:13:30|187090.1|187000.1|187092|187002|187092|187002|187090.1|187000.1|10
1735917220000|2025-01-03 15:13:40|187091.5|187001.5|187079.5|186989.5|187091.5|187001.5|187079|186989|15
1735917230000|2025-01-03 15:13:50|187079.3|186989.3|187080.6|186990.6|187080.8|186990.8|187079.1|186989.1|4
1735917240000|2025-01-03 15:14:00|187080.2|186990.2|187118.6|187028.6|187118.6|187028.6|187080.2|186990.2|14
1735917250000|2025-01-03 15:14:10|187113.4|187023.4|187127.1|187037.1|187129.8|187039.8|187111.2|187021.2|30
1735917260000|2025-01-03 15:14:20|187127.5|187037.5|187129.8|187039.8|187129.8|187039.8|187127.3|187037.3|10
1735917270000|2025-01-03 15:14:30|187127.9|187037.9|187068.3|186978.3|187129|187039|187066.5|186976.5|22
1735917280000|2025-01-03 15:14:40|187071.4|186981.4|187068.5|186978.5|187071.4|186981.4|187064.8|186974.8|19
1735917290000|2025-01-03 15:14:50|187068.4|186978.4|187065.8|186975.8|187069.4|186979.4|187065|186975|21
1735917300000|2025-01-03 15:15:00|187068.7|186978.7|187145.2|187015.2|187145.4|187015.4|187057.5|186951.9|24
1735917310000|2025-01-03 15:15:10|187144.5|187014.5|187147.1|187017.1|187147.1|187017.1|187135.5|187005.5|22
1735917320000|2025-01-03 15:15:20|187140.7|187010.7|187141.6|187011.6|187144|187014|187134.2|187004.2|23
1735917330000|2025-01-03 15:15:30|187142.1|187012.1|187144.2|187014.2|187149.2|187019.2|187142.1|187012.1|14
1735917340000|2025-01-03 15:15:40|187146.5|187016.5|187116.4|186986.4|187148.9|187018.9|187113|186983|20
1735917350000|2025-01-03 15:15:50|187115.6|186985.6|187139.4|187009.4|187139.4|187009.4|187114.7|186984.7|11
1735917360000|2025-01-03 15:16:00|187146.1|187016.1|187143.4|187013.4|187148.9|187018.9|187143.4|187013.4|13
1735917370000|2025-01-03 15:16:10|187142.9|187012.9|187142.4|187012.4|187142.9|187012.9|187142.4|187012.4|3
1735917380000|2025-01-03 15:16:20|187142.6|187012.6|187142.7|187012.7|187143.6|187013.6|187142.6|187012.6|5
1735917390000|2025-01-03 15:16:30|187143.5|187013.5|187148|187018|187148.9|187018.9|187143.4|187013.4|6
1735917400000|2025-01-03 15:16:40|187147.8|187017.8|187145.7|187015.7|187148|187018|187141.2|187011.2|7
1735917410000|2025-01-03 15:16:50|187146|187016|187146.5|187016.5|187146.9|187016.9|187146|187016|6
1735917420000|2025-01-03 15:17:00|187146.8|187016.8|187151.3|187021.3|187151.8|187021.8|187146.5|187016.5|10
1735917430000|2025-01-03 15:17:10|187151.5|187021.5|187152|187022|187152.1|187022.1|187151.3|187021.3|6
1735917440000|2025-01-03 15:17:20|187152.4|187022.4|187152.4|187022.4|187152.4|187022.4|187152.4|187022.4|1
1735917450000|2025-01-03 15:17:30|187148.3|187018.3|187148.3|187018.3|187148.3|187018.3|187148.3|187018.3|1
1735917460000|2025-01-03 15:17:40|187156.7|187026.7|187163.6|187033.6|187169.7|187039.7|187156.7|187026.7|23
1735917470000|2025-01-03 15:17:50|187163.4|187033.4|187171.8|187041.8|187189.9|187059.9|187155.2|187025.2|28
1735917480000|2025-01-03 15:18:00|187172.8|187042.8|187177.3|187047.3|187183.2|187053.2|187169.1|187039.1|29
1735917490000|2025-01-03 15:18:10|187170.5|187040.5|187174.1|187044.1|187176.5|187046.5|187164.6|187034.6|26
1735917500000|2025-01-03 15:18:20|187176.7|187046.7|187176.5|187046.5|187178|187048|187169.6|187039.6|21
1735917510000|2025-01-03 15:18:30|187176.7|187046.7|187177.1|187047.1|187179.4|187049.4|187173.9|187043.9|16
1735917520000|2025-01-03 15:18:40|187176.4|187046.4|187180.8|187050.8|187181.8|187051.8|187171.5|187041.5|23
1735917530000|2025-01-03 15:18:50|187171.1|187041.1|187176.6|187046.6|187181.1|187051.1|187171.1|187041.1|22
1735917540000|2025-01-03 15:19:00|187176.3|187046.3|187176.3|187046.3|187180.9|187050.9|187170.7|187040.7|25
1735917550000|2025-01-03 15:19:10|187176.8|187046.8|187166.7|187036.7|187177.7|187047.7|187163.7|187033.7|24
1735917560000|2025-01-03 15:19:20|187167.6|187037.6|187174.3|187044.3|187174.3|187044.3|187167.4|187037.4|14
1735917570000|2025-01-03 15:19:30|187174.6|187044.6|187173.9|187043.9|187175.9|187045.9|187170.1|187040.1|19
1735917580000|2025-01-03 15:19:40|187173.8|187043.8|187170.7|187040.7|187178.2|187048.2|187164.5|187034.5|26
1735917590000|2025-01-03 15:19:50|187166.8|187036.8|187171.2|187041.2|187183|187053|187166.8|187036.8|25
1735917600000|2025-01-03 15:20:00|187172.9|187042.9|187171.4|187041.4|187173.7|187043.7|187171.4|187041.4|11
1735917610000|2025-01-03 15:20:10|187171.2|187041.2|187165.4|187035.4|187171.2|187041.2|187165.1|187035.1|7
1735917620000|2025-01-03 15:20:20|187165|187035|187172.1|187042.1|187172.3|187042.3|187164.3|187034.3|12
1735917630000|2025-01-03 15:20:30|187171.7|187041.7|187171.2|187041.2|187171.7|187041.7|187171.1|187041.1|3
1735917640000|2025-01-03 15:20:40|187171.3|187041.3|187215.1|187002.2|187215.1|187042.7|187171.3|187001.6|11
1735917650000|2025-01-03 15:20:50|187216.5|187004.2|187178.7|187048.7|187216.5|187048.7|187157.3|187004.2|11
1735917660000|2025-01-03 15:21:00|187178.1|187048.1|187176.3|187046.3|187180.4|187050.4|187176.3|187046.3|16
1735917670000|2025-01-03 15:21:10|187175.7|187045.7|187190.6|187060.6|187190.6|187060.6|187173.8|187043.8|14
1735917680000|2025-01-03 15:21:20|187190.4|187060.4|187183.9|187053.9|187190.5|187060.5|187183.6|187053.6|12
1735917690000|2025-01-03 15:21:30|187188.7|187058.7|187189.5|187059.5|187189.5|187059.5|187188.6|187058.6|16
1735917700000|2025-01-03 15:21:40|187189.6|187059.6|187188.6|187058.6|187189.6|187059.6|187188.5|187058.5|12
1735917710000|2025-01-03 15:21:50|187188.2|187058.2|187173.4|187043.4|187188.2|187058.2|187172.9|187042.9|13
1735917720000|2025-01-03 15:22:00|187175.1|187045.1|187160.6|187030.6|187175.1|187045.1|187160.6|187030.6|12
1735917730000|2025-01-03 15:22:10|187160|187030|187156.8|187026.8|187160|187030|187156.5|187026.5|9
1735917740000|2025-01-03 15:22:20|187156.9|187026.9|187154.5|187024.5|187157.1|187027.1|187154.5|187024.5|7
1735917750000|2025-01-03 15:22:30|187154.1|187024.1|187153.1|187023.1|187156.8|187026.8|187152.4|187022.4|7
1735917760000|2025-01-03 15:22:40|187152.1|187022.1|187153.1|187023.1|187153.1|187023.1|187152.1|187022.1|2
1735917770000|2025-01-03 15:22:50|187152.1|187022.1|187152.5|187022.5|187154.3|187024.3|187152.1|187022.1|5
1735917780000|2025-01-03 15:23:00|187153.7|187023.7|187153.2|187023.2|187154.4|187024.4|187152.2|187022.2|6
1735917790000|2025-01-03 15:23:10|187153.4|187023.4|187153.6|187023.6|187155.7|187025.7|187153|187023|16
1735917810000|2025-01-03 15:23:30|187155.7|187025.7|187154.6|187024.6|187155.7|187025.7|187154.6|187024.6|2
1735917820000|2025-01-03 15:23:40|187154.8|187024.8|187156.4|187026.4|187156.4|187026.4|187154.8|187024.8|3
1735917830000|2025-01-03 15:23:50|187157.1|187027.1|187151.8|187021.8|187157.1|187027.1|187151.8|187021.8|8
1735917840000|2025-01-03 15:24:00|187152|187022|187166.9|187036.9|187168.7|187038.7|187152|187022|19
1735917850000|2025-01-03 15:24:10|187165.3|187035.3|187167|187037|187167.8|187037.8|187161.7|187031.7|15
1735917860000|2025-01-03 15:24:20|187169|187039|187168|187038|187169|187039|187163.1|187033.1|23
1735917870000|2025-01-03 15:24:30|187168.2|187038.2|187171.1|187041.1|187200.8|187042.4|187163.8|186999.2|14
1735917880000|2025-01-03 15:24:40|187163.4|187033.4|187160.4|187030.4|187166|187036|187157.7|187027.7|21
1735917890000|2025-01-03 15:24:50|187160.2|187030.2|187149.7|187019.7|187160.2|187030.2|187148|187018|24
1735917900000|2025-01-03 15:25:00|187149.3|187019.3|187148.7|187018.7|187152.6|187022.6|187147.8|187017.8|23
1735917910000|2025-01-03 15:25:10|187155.6|187025.6|187175.6|187045.6|187175.6|187045.6|187154.3|187024.3|28
1735917920000|2025-01-03 15:25:20|187176.8|187046.8|187177|187047|187178.5|187048.5|187175.1|187045.1|15
1735917930000|2025-01-03 15:25:30|187176|187046|187178.7|187048.7|187180.2|187050.2|187175|187045|19
1735917940000|2025-01-03 15:25:40|187179.2|187049.2|187179.1|187049.1|187180.5|187050.5|187172.5|187042.5|16
1735917950000|2025-01-03 15:25:50|187178.9|187048.9|187179.2|187049.2|187179.2|187049.2|187176.9|187046.9|10
1735917960000|2025-01-03 15:26:00|187179.5|187049.5|187185.5|187055.5|187188.7|187058.7|187179.3|187049.3|14
1735917970000|2025-01-03 15:26:10|187186.2|187056.2|187192.2|187062.2|187197.6|187067.6|187186.2|187056.2|9
1735917980000|2025-01-03 15:26:20|187192.3|187062.3|187188.7|187058.7|187192.3|187062.3|187188.5|187058.5|13
1735917990000|2025-01-03 15:26:30|187189.2|187059.2|187188.8|187058.8|187190|187060|187188.8|187058.8|6
1735918000000|2025-01-03 15:26:40|187188.5|187058.5|187183.7|187053.7|187188.8|187058.8|187183.1|187053.1|8
1735918010000|2025-01-03 15:26:50|187184.2|187054.2|187184.4|187054.4|187189.5|187059.5|187184.2|187054.2|10
1735918020000|2025-01-03 15:27:00|187184|187054|187194.5|187064.5|187195.7|187065.7|187183.9|187053.9|12
1735918030000|2025-01-03 15:27:10|187194.3|187064.3|187193.7|187063.7|187194.3|187064.3|187193.5|187063.5|5
1735918040000|2025-01-03 15:27:20|187193.9|187063.9|187193.4|187063.4|187193.9|187063.9|187193.4|187063.4|4
1735918050000|2025-01-03 15:27:30|187193.7|187063.7|187192.6|187062.6|187193.7|187063.7|187192.6|187062.6|5
1735918060000|2025-01-03 15:27:40|187191.3|187061.3|187194.3|187064.3|187225|187064.3|187188.5|187024.6|8
1735918070000|2025-01-03 15:27:50|187199.2|187069.2|187262|187054.3|187271.9|187093.3|187199.2|187017|27
1735918080000|2025-01-03 15:28:00|187262.3|187096|187269|187046.7|187277.7|187096|187226|187030.7|14
1735918090000|2025-01-03 15:28:10|187276.6|187052.7|187279.5|187060.9|187279.5|187060.9|187276.3|187052.7|8
1735918100000|2025-01-03 15:28:20|187279|187061.9|187278.9|187068.7|187279|187068.7|187277|187061.9|4
1735918110000|2025-01-03 15:28:30|187271.4||187271.4||187271.4||187271.4||1
1735918120000|2025-01-03 15:28:40|187290.1|187082.8|187298.6|187082.2|187306.9|187094.5|187290.1|187080.7|11
1735918130000|2025-01-03 15:28:50|187299.6|187079.9|187298.9|187080.7|187300.6|187083.7|187298.2|187079.9|7
1735918140000|2025-01-03 15:29:00|187300.2|187081.2|187344.9|187120.8|187344.9|187120.8|187299.7|187081.2|5
1735918150000|2025-01-03 15:29:10|187357.5|187133|187354.2|187135.3|187361.6|187140|187352.2|187127.4|24
1735918160000|2025-01-03 15:29:20|187354||187354||187354||187354||1
1735918170000|2025-01-03 15:29:30|187355.5|187135.8|187355.9|187137.5|187355.9|187137.5|187355.5|187135.8|3
1735918180000|2025-01-03 15:29:40|187313.4|187183.4|187408.8|187172.9|187409.1|187183.4|187311.8|187152|10
1735918190000|2025-01-03 15:29:50|187408.3|187172.4|187403.6|187167.1|187408.3|187172.4|187403.6|187167.1|7
1735918200000|2025-01-03 15:30:00|187403|187166.6|187410.7|187170.8|187410.7|187182.1|187395.3|187165.2|21
1735918210000|2025-01-03 15:30:10|187398.3|187173.5|187380.3|187158.6|187404.2|187226.1|187356.1|187152.2|23
1735918220000|2025-01-03 15:30:20|187383.7|187159.1|187397.6|187185.1|187405.4|187185.1|187383.7|187159.1|17
1735918230000|2025-01-03 15:30:30|187397.1|187185.3|187401.4|187178.1|187404|187187.4|187397.1|187173.7|21
1735918240000|2025-01-03 15:30:40|187401.9|187179.3|187401.4|187179|187402.1|187185.1|187399.1|187174.2|18
1735918250000|2025-01-03 15:30:50|187395.8|187185.7|187395.1|187179.3|187397.7|187189.5|187391.6|187177.6|13
1735918260000|2025-01-03 15:31:00|187412.1|187162.3|187406.1|187172.3|187419.1|187187.9|187405.7|187150.9|15
1735918270000|2025-01-03 15:31:10|187407.7|187171.3|187409.2|187160.8|187414.7|187173.2|187404.3|187151.1|21
1735918280000|2025-01-03 15:31:20|187408.9|187161|187408.4|187161.4|187408.9|187164.1|187403.9|187161|8
1735918290000|2025-01-03 15:31:30|187407.3|187160.8|187447.6|187208.5|187453.2|187212.6|187399.5|187158.8|20
1735918300000|2025-01-03 15:31:40|187447|187213.4|187445.4|187209.1|187447|187214.1|187442.6|187209.1|15
1735918310000|2025-01-03 15:31:50|187446.4|187206.9|187428.5|187203.7|187446.4|187207.9|187428.5|187196.8|19
1735918320000|2025-01-03 15:32:00|187428.2|187203.9|187420.5|187180|187430.4|187203.9|187419.1|187178.6|24
1735918330000|2025-01-03 15:32:10|187417.6|187186.5|187407.4|187183.2|187422|187192.1|187407.4|187176.3|20
1735918340000|2025-01-03 15:32:20|187405.9|187182.9|187407.5|187184.1|187410.1|187184.1|187405.9|187174.5|14
1735918350000|2025-01-03 15:32:30|187407.8|187183.9|187392.9|187156.2|187410.5|187183.9|187392.6|187156.2|12
1735918360000|2025-01-03 15:32:40|187390.6|187157.7|187389.9|187162.4|187394.1|187167.9|187381.3|187157.3|24
1735918370000|2025-01-03 15:32:50|187390.4|187162.2|187395.6|187162.2|187400.2|187164.1|187389.7|187160.3|11
1735918380000|2025-01-03 15:33:00|187395.8|187161.7|187390.5|187159.1|187395.8|187161.7|187389.8|187158.1|8
1735918390000|2025-01-03 15:33:10|187389.5|187158.8|187387.1|187158.6|187389.9|187159.1|187387.1|187156.3|15
1735918400000|2025-01-03 15:33:20|187387.5|187158.9|187387.1|187156.3|187390.1|187159.9|187385.1|187154.6|15
1735918410000|2025-01-03 15:33:30|187386.8|187156.6|187407.5|187175.4|187407.5|187175.4|187383.9|187156.6|15
1735918420000|2025-01-03 15:33:40|187409.2|187176.1|187418.6|187202.1|187419|187227.7|187357.7|187176.1|24
1735918430000|2025-01-03 15:33:50|187418.3|187202.9|187404.7|187194.6|187419.4|187205.9|187402.8|187185|19
1735918440000|2025-01-03 15:34:00|187404.9|187194.4|187406.4|187191.9|187408|187197.4|187404.5|187189.4|17
1735918450000|2025-01-03 15:34:10|187405.3|187191|187395.1|187184.1|187407.7|187194.9|187393.8|187181.3|20
1735918460000|2025-01-03 15:34:20|187405.8|187184.4|187405.7|187186.5|187406.7|187230.6|187356.6|187184.4|13
1735918470000|2025-01-03 15:34:30|187406|187186.8|187405.7|187176.7|187406|187228.7|187355|187175.7|11
1735918480000|2025-01-03 15:34:40|187406.1|187177|187393.8|187166.6|187406.7|187225.7|187353.1|187166.4|17
1735918490000|2025-01-03 15:34:50|187392.9|187172.6|187378|187163.5|187398.2|187176|187376.7|187163.1|20
1735918500000|2025-01-03 15:35:00|187366|187142|187395.1|187164|187396.5|187174.7|187358.7|187137.3|30
1735918510000|2025-01-03 15:35:10|187394.1|187163.7|187380.1|187173.7|187398.4|187173.7|187380.1|187163.7|15
1735918520000|2025-01-03 15:35:20|187393.1|187164|187368.5|187154.5|187393.6|187173.7|187367.1|187145.7|15
1735918530000|2025-01-03 15:35:30|187369.2|187154.8|187381.8|187156.7|187383.6|187167|187367.7|187154.8|13
1735918540000|2025-01-03 15:35:40|187381.5|187156.5|187372.1|187169.4|187381.5|187169.4|187372.1|187153.1|11
1735918550000|2025-01-03 15:35:50|187372.9|187167.6|187341.9|187140|187372.9|187182|187303.4|187129.6|18
1735918560000|2025-01-03 15:36:00|187312|187182|187351.9|187149.6|187365.4|187183.4|187312|187139.3|22
1735918570000|2025-01-03 15:36:10|187362.2|187160.5|187319.8|187117.1|187362.6|187190.6|187318.5|187115.6|15
1735918580000|2025-01-03 15:36:20|187322.1|187119.4|187316.5|187114.9|187322.1|187119.4|187316.5|187114.4|7
1735918590000|2025-01-03 15:36:30|187316.8|187115.2|187317.5|187117.2|187318.1|187117.2|187316|187115.2|12
1735918600000|2025-01-03 15:36:40|187281.1|187151.1|187281.2|187151.2|187281.4|187151.4|187281.1|187151.1|4
1735918610000|2025-01-03 15:36:50|187281.4|187151.4|187370.9|187159|187370.9|187163.8|187281.4|187149.7|18
1735918620000|2025-01-03 15:37:00|187371.1|187158.8|187389.6|187184.7|187390.6|187186.7|187369.9|187157.5|18
1735918630000|2025-01-03 15:37:10|187389.9|187183.9|187387.4|187173.2|187390.9|187183.9|187383.9|187171|24
1735918640000|2025-01-03 15:37:20|187386.9|187173.5|187378.1|187170.4|187387.2|187174|187378.1|187169.4|14
1735918650000|2025-01-03 15:37:30|187379.6|187171.4|187380.1|187169.7|187385.1|187177.7|187377|187169.7|17
1735918660000|2025-01-03 15:37:40|187377.7|187174.7|187392.9|187182.1|187393.5|187182.4|187377.4|187172.4|19
1735918670000|2025-01-03 15:37:50|187392.5|187182.4|187378.3|187173.3|187393.2|187184.5|187376.9|187166.7|23
1735918680000|2025-01-03 15:38:00|187382|187171.1|187379.3|187168|187382|187171.4|187379.3|187167.5|8
1735918690000|2025-01-03 15:38:10|187380.5|187167.7|187376.3|187166.6|187380.5|187169.5|187375.6|187166.6|15
1735918700000|2025-01-03 15:38:20|187376.6|187221.6|187411|187281|187417.8|187287.8|187351.6|187189.6|15
1735918710000|2025-01-03 15:38:30|187411.8|187281.8|187411.2|187281.2|187411.8|187281.8|187411|187281|6
1735918720000|2025-01-03 15:38:40|187410.8|187280.8|187409|187279|187444|187280.8|187409|187242|11
1735918730000|2025-01-03 15:38:50|187409.4|187279.4|187374.2|187244.2|187430.7|187279.6|187374.2|187228.8|12
1735918740000|2025-01-03 15:39:00|187373.4|187243.4|187372.4|187242.4|187373.9|187243.9|187372.4|187242.4|6
1735918750000|2025-01-03 15:39:10|187373.7|187243.7|187373.8|187243.8|187374|187244|187372.5|187242.5|16
1735918760000|2025-01-03 15:39:20|187372.6|187242.6|187375.6|187245.6|187375.6|187245.6|187372.5|187242.5|6
1735918770000|2025-01-03 15:39:30|187374.5|187244.5|187374.5|187244.5|187374.5|187244.5|187374.5|187244.5|1
1735918790000|2025-01-03 15:39:50|187373.5|187243.5|187373.3|187243.3|187373.5|187243.5|187373.3|187243.3|2
1735918800000|2025-01-03 15:40:00|187371.7|187241.7|187372.7|187242.7|187372.7|187242.7|187371.7|187241.7|2
1735918810000|2025-01-03 15:40:10|187372.6|187242.6|187372.6|187242.6|187372.6|187242.6|187372.6|187242.6|1
1735918820000|2025-01-03 15:40:20|187371.8|187241.8|187376.2|187246.2|187377.3|187247.3|187371.4|187241.4|6
1735918830000|2025-01-03 15:40:30|187375.5|187245.5|187375.2|187245.2|187375.5|187245.5|187374.9|187244.9|7
1735918840000|2025-01-03 15:40:40|187374.9|187244.9|187404.9|187274.9|187404.9|187274.9|187374.9|187244.9|10
1735918850000|2025-01-03 15:40:50|187404.1|187274.1|187402|187272|187404.1|187274.1|187402|187272|12
1735918860000|2025-01-03 15:41:00|187401.8|187271.8|187401.8|187271.8|187401.8|187271.8|187379.6|187249.6|35
1735918870000|2025-01-03 15:41:10|187401.5|187271.5|187401.3|187271.3|187401.5|187271.5|187400|187270|9
1735918880000|2025-01-03 15:41:20|187399.8|187269.8|187399.7|187269.7|187399.8|187269.8|187399.7|187269.7|2
1735918890000|2025-01-03 15:41:30|187391.3|187261.3|187386.6|187256.6|187391.3|187261.3|187380.8|187250.8|18
1735918900000|2025-01-03 15:41:40|187387.6|187257.6|187387.9|187257.9|187391.3|187261.3|187386.6|187256.6|14
1735918910000|2025-01-03 15:41:50|187388.6|187258.6|187390.8|187260.8|187391.6|187261.6|187386.8|187256.8|16
1735918920000|2025-01-03 15:42:00|187391|187261|187397.8|187267.8|187397.8|187267.8|187391|187261|11
1735918930000|2025-01-03 15:42:10|187398.9|187268.9|187398.9|187268.9|187398.9|187268.9|187398.9|187268.9|1
1735918940000|2025-01-03 15:42:20|187398.5|187268.5|187398.6|187268.6|187398.6|187268.6|187397.8|187267.8|5
1735918950000|2025-01-03 15:42:30|187398.8|187268.8|187399.4|187269.4|187399.4|187269.4|187396.1|187266.1|16
1735918960000|2025-01-03 15:42:40|187399.1|187269.1|187395.3|187265.3|187399.3|187269.3|187395.3|187265.3|12
1735918970000|2025-01-03 15:42:50|187395.1|187265.1|187379|187249|187395.1|187265.1|187378.2|187248.2|22
1735918980000|2025-01-03 15:43:00|187379.4|187249.4|187387.9|187257.9|187391.9|187261.9|187377.3|187247.3|29
1735918990000|2025-01-03 15:43:10|187387.5|187257.5|187401.5|187271.5|187408.1|187278.1|187376.4|187246.4|19
1735919000000|2025-01-03 15:43:20|187402.5|187272.5|187403.7|187273.7|187405|187275|187400.7|187270.7|11
1735919010000|2025-01-03 15:43:30|187404.2|187274.2|187405.6|187275.6|187405.6|187275.6|187404.2|187274.2|2
1735919020000|2025-01-03 15:43:40|187405.3|187275.3|187404.8|187274.8|187405.3|187275.3|187404.8|187274.8|2
1735919030000|2025-01-03 15:43:50|187404.3|187274.3|187394.5|187264.5|187404.3|187274.3|187393.3|187263.3|12
1735919040000|2025-01-03 15:44:00|187394.7|187264.7|187382|187252|187394.7|187264.7|187380.3|187250.3|21
1735919050000|2025-01-03 15:44:10|187382.9|187252.9|187374.5|187244.5|187382.9|187252.9|187374.5|187244.5|19
1735919060000|2025-01-03 15:44:20|187376.6|187246.6|187373.7|187243.7|187376.8|187246.8|187373.7|187243.7|5
1735919070000|2025-01-03 15:44:30|187373.4|187243.4|187372.1|187242.1|187373.4|187243.4|187371.7|187241.7|4
1735919080000|2025-01-03 15:44:40|187371.6|187241.6|187386.9|187256.9|187412|187256.9|187371.6|187205.9|11
1735919090000|2025-01-03 15:44:50|187388|187258|187392.6|187262.6|187393|187263|187387.6|187257.6|13
1735919100000|2025-01-03 15:45:00|187393.6|187263.6|187394.3|187264.3|187397|187267|187393.6|187263.6|17
1735919110000|2025-01-03 15:45:10|187393.1|187263.1|187376.9|187246.9|187393.1|187263.1|187376.6|187246.6|23
1735919120000|2025-01-03 15:45:20|187376.6|187246.6|187374.1|187244.1|187376.6|187246.6|187373.9|187243.9|10
1735919130000|2025-01-03 15:45:30|187372.8|187242.8|187374.4|187244.4|187378.1|187248.1|187372.8|187242.8|18
1735919140000|2025-01-03 15:45:40|187375|187245|187375|187245|187375|187245|187375|187245|1
1735919150000|2025-01-03 15:45:50|187374.9|187244.9|187373.6|187243.6|187375|187245|187372.1|187242.1|10
1735919160000|2025-01-03 15:46:00|187374.4|187244.4|187376.7|187246.7|187377.7|187247.7|187374.4|187244.4|7
1735919170000|2025-01-03 15:46:10|187376.5|187246.5|187375.1|187245.1|187382.2|187252.2|187374.5|187244.5|12
1735919180000|2025-01-03 15:46:20|187374.3|187244.3|187396.9|187266.9|187396.9|187266.9|187374.3|187244.3|14
1735919190000|2025-01-03 15:46:30|187395.1|187265.1|187396.6|187266.6|187397.1|187267.1|187395.1|187265.1|3
1735919200000|2025-01-03 15:46:40|187394.8|187264.8|187396.5|187266.5|187396.5|187266.5|187393.3|187263.3|11
1735919210000|2025-01-03 15:46:50|187396.9|187266.9|187399.9|187269.9|187399.9|187269.9|187396.9|187266.9|9
1735919220000|2025-01-03 15:47:00|187399.2|187269.2|187395.5|187265.5|187399.2|187269.2|187394.3|187264.3|7
1735919230000|2025-01-03 15:47:10|187396.7|187266.7|187407|187277|187407|187277|187393.7|187263.7|16
1735919240000|2025-01-03 15:47:20|187405.5|187275.5|187414.2|187284.2|187414.5|187284.5|187405.5|187275.5|7
1735919250000|2025-01-03 15:47:30|187414|187284|187439.5|187309.5|187445.5|187315.5|187414|187284|7
1735919260000|2025-01-03 15:47:40|187439.3|187309.3|187522.8|187392.8|187549.8|187392.8|187439.3|187309.3|17
1735919270000|2025-01-03 15:47:50|187523.2|187393.2|187521.2|187391.2|187523.2|187393.2|187513.3|187383.3|19
1735919280000|2025-01-03 15:48:00|187520.8|187390.8|187538|187408|187540.4|187410.4|187520.8|187390.8|22
1735919290000|2025-01-03 15:48:10|187536.8|187406.8|187538.2|187408.2|187540.4|187410.4|187536.6|187406.6|9
1735919300000|2025-01-03 15:48:20|187538|187408|187536.8|187406.8|187538|187408|187536.8|187406.8|4
1735919310000|2025-01-03 15:48:30|187536.6|187406.6|187520.8|187390.8|187539.2|187409.2|187520|187390|25
1735919320000|2025-01-03 15:48:40|187519.6|187389.6|187516.7|187386.7|187519.6|187389.6|187514.1|187384.1|12
1735919330000|2025-01-03 15:48:50|187516.5|187386.5|187525.3|187395.3|187525.8|187395.8|187515.5|187385.5|15
1735919340000|2025-01-03 15:49:00|187527|187397|187525.9|187395.9|187527|187397|187525|187395|5
1735919350000|2025-01-03 15:49:10|187523.6|187393.6|187562.7|187348.1|187562.7|187398.9|187510.4|187348.1|14
1735919360000|2025-01-03 15:49:20|187521.5|187391.5|187488.1|187398.1|187521.5|187412.9|187485.6|187378.2|11
1735919370000|2025-01-03 15:49:30|187487.3|187397.3|187495.2|187365.2|187505.9|187397.3|187475|187361.7|13
1735919380000|2025-01-03 15:49:40|187494.5|187364.5|187464.4|187334.4|187496.8|187366.8|187464.4|187334.4|11
1735919390000|2025-01-03 15:49:50|187465|187335|187418.7|187328.7|187465|187339.6|187417.9|187306.7|14
1735919400000|2025-01-03 15:50:00|187421.5|187331.5|187428.4|187338.4|187430.2|187340.2|187415.5|187325.5|22
1735919410000|2025-01-03 15:50:10|187429|187339|187421.5|187331.5|187429|187339|187418.3|187328.3|7
1735919420000|2025-01-03 15:50:20|187422|187332|187428.2|187338.2|187428.2|187338.2|187422|187332|6
1735919430000|2025-01-03 15:50:30|187428.6|187338.6|187432.4|187342.4|187432.4|187342.4|187428.6|187338.6|6
1735919440000|2025-01-03 15:50:40|187433|187343|187434.8|187344.8|187440|187350|187433|187343|13
1735919450000|2025-01-03 15:50:50|187435.4|187345.4|187438.6|187348.6|187438.6|187348.6|187434.7|187344.7|10
1735919460000|2025-01-03 15:51:00|187440|187350|187439.6|187349.6|187444.4|187354.4|187438|187348|12
1735919470000|2025-01-03 15:51:10|187440|187350|187441.8|187351.8|187446.2|187356.2|187440|187350|10
1735919480000|2025-01-03 15:51:20|187440.6|187350.6|187429.2|187339.2|187440.6|187350.6|187429.2|187339.2|14
1735919490000|2025-01-03 15:51:30|187428|187338|187432.3|187342.3|187432.7|187342.7|187428|187338|11
1735919500000|2025-01-03 15:51:40|187432.5|187342.5|187444.8|187354.8|187445.2|187355.2|187432.5|187342.5|7
1735919510000|2025-01-03 15:51:50|187443.8|187353.8|187450.6|187360.6|187451.6|187361.6|187437.4|187347.4|16
1735919520000|2025-01-03 15:52:00|187449.8|187359.8|187458.4|187368.4|187458.4|187368.4|187446.5|187356.5|8
1735919530000|2025-01-03 15:52:10|187456.2|187366.2|187445.6|187355.6|187456.2|187366.2|187445.6|187355.6|9
1735919540000|2025-01-03 15:52:20|187445.2|187355.2|187445|187355|187445.2|187355.2|187445|187355|2
1735919550000|2025-01-03 15:52:30|187444.8|187354.8|187446.4|187356.4|187446.6|187356.6|187444.2|187354.2|11
1735919560000|2025-01-03 15:52:40|187449.2|187359.2|187449.5|187359.5|187452.3|187362.3|187449.2|187359.2|4
1735919570000|2025-01-03 15:52:50|187452.7|187362.7|187450.7|187360.7|187452.7|187362.7|187448.7|187358.7|4
1735919580000|2025-01-03 15:53:00|187449.9|187359.9|187446|187356|187451.1|187361.1|187445.8|187355.8|10
1735919590000|2025-01-03 15:53:10|187446.4|187356.4|187449.9|187359.9|187451.7|187361.7|187444.8|187354.8|10
1735919600000|2025-01-03 15:53:20|187449.7|187359.7|187457.3|187367.3|187487|187397|187447.4|187357.4|14
1735919610000|2025-01-03 15:53:30|187459.7|187369.7|187465.1|187375.1|187465.1|187375.1|187458.3|187368.3|9
1735919620000|2025-01-03 15:53:40|187462|187372|187459.7|187369.7|187464|187374|187458.2|187368.2|12
1735919630000|2025-01-03 15:53:50|187455.2|187365.2|187449.9|187359.9|187458|187368|187449.9|187359.9|9
1735919640000|2025-01-03 15:54:00|187451.4|187361.4|187524.1|187434.1|187526.3|187436.3|187451.4|187361.4|16
1735919650000|2025-01-03 15:54:10|187525.3|187435.3|187520.2|187430.2|187528.4|187438.4|187517.8|187427.8|17
1735919660000|2025-01-03 15:54:20|187520.4|187430.4|187518.9|187428.9|187520.8|187430.8|187515.9|187425.9|14
1735919670000|2025-01-03 15:54:30|187517.2|187427.2|187520.5|187430.5|187521.6|187431.6|187517.2|187427.2|7
1735919680000|2025-01-03 15:54:40|187519.5|187429.5|187520.1|187430.1|187520.1|187430.1|187518.9|187428.9|9
1735919690000|2025-01-03 15:54:50|187519.7|187429.7|187529.9|187439.9|187539.6|187449.6|187514.7|187424.7|12
1735919700000|2025-01-03 15:55:00|187529.3|187439.3|187527.7|187437.7|187529.5|187439.5|187522|187432|16
1735919710000|2025-01-03 15:55:10|187527.1|187437.1|187568.1|187478.1|187576.8|187486.8|187525.9|187435.9|23
1735919720000|2025-01-03 15:55:20|187570.3|187480.3|187610.9|187520.9|187610.9|187520.9|187570.3|187480.3|17
1735919730000|2025-01-03 15:55:30|187611.7|187521.7|187664.6|187574.6|187667.1|187577.1|187611.7|187521.7|22
1735919740000|2025-01-03 15:55:40|187666.7|187576.7|187691.9|187601.9|187697.1|187607.1|187666|187576|17
1735919750000|2025-01-03 15:55:50|187691.7|187601.7|187695.8|187605.8|187702.5|187612.5|187691.7|187601.7|10
1735919760000|2025-01-03 15:56:00|187695.6|187605.6|187699.9|187609.9|187701.9|187611.9|187691.2|187601.2|19
1735919770000|2025-01-03 15:56:10|187705|187615|187707|187617|187713.2|187623.2|187702.6|187612.6|11
1735919780000|2025-01-03 15:56:20|187707.2|187617.2|187667.2|187577.2|187709.2|187619.2|187656.9|187566.9|13
1735919790000|2025-01-03 15:56:30|187666.8|187576.8|187647.5|187557.5|187669|187579|187645.6|187555.6|20
1735919800000|2025-01-03 15:56:40|187657.3|187567.3|187697.4|187607.4|187699.6|187609.6|187655.8|187565.8|16
1735919810000|2025-01-03 15:56:50|187697.8|187607.8|187612.4|187522.4|187701|187611|187612.3|187522.3|26
1735919820000|2025-01-03 15:57:00|187612.2|187522.2|187658.5|187568.5|187665.1|187575.1|187612.2|187522.2|25
1735919830000|2025-01-03 15:57:10|187655.8|187565.8|187652.3|187562.3|187664.8|187574.8|187652.3|187562.3|19
1735919840000|2025-01-03 15:57:20|187650.9|187560.9|187649.2|187559.2|187656.9|187566.9|187645.8|187555.8|13
1735919850000|2025-01-03 15:57:30|187649.6|187559.6|187640.3|187550.3|187649.6|187559.6|187625.7|187535.7|19
1735919860000|2025-01-03 15:57:40|187641.3|187551.3|187636.1|187546.1|187641.9|187551.9|187634.5|187544.5|14
1735919870000|2025-01-03 15:57:50|187634.8|187544.8|187654.9|187564.9|187654.9|187564.9|187625.1|187535.1|26
1735919880000|2025-01-03 15:58:00|187656.1|187566.1|187665.7|187575.7|187671.7|187581.7|187655.9|187565.9|9
1735919890000|2025-01-03 15:58:10|187667.7|187577.7|187675.4|187585.4|187675.4|187585.4|187666.4|187576.4|14
1735919900000|2025-01-03 15:58:20|187671.6|187581.6|187672.2|187582.2|187676|187586|187669.8|187579.8|9
1735919910000|2025-01-03 15:58:30|187670.1|187580.1|187678.5|187588.5|187679.5|187589.5|187670.1|187580.1|7
1735919920000|2025-01-03 15:58:40|187679.3|187589.3|187679.1|187589.1|187679.5|187589.5|187678.5|187588.5|8
1735919930000|2025-01-03 15:58:50|187678.7|187588.7|187674.6|187584.6|187678.7|187588.7|187673.5|187583.5|7
1735919940000|2025-01-03 15:59:00|187673.8|187583.8|187656.7|187566.7|187673.8|187583.8|187656.7|187566.7|11
1735919950000|2025-01-03 15:59:10|187651.2|187561.2|187658|187568|187658.7|187568.7|187651.2|187561.2|6
1735919960000|2025-01-03 15:59:20|187657.6|187567.6|187648.1|187558.1|187657.6|187567.6|187634.9|187544.9|12
1735919970000|2025-01-03 15:59:30|187645.7|187555.7|187643.7|187553.7|187646.5|187556.5|187635.2|187545.2|14
1735919980000|2025-01-03 15:59:40|187645.2|187555.2|187661.1|187571.1|187661.1|187571.1|187632.6|187542.6|12
1735919990000|2025-01-03 15:59:50|187669.4|187579.4|187662.6|187572.6|187669.6|187579.6|187662.6|187572.6|9
1735920000000|2025-01-03 16:00:00|187662.5|187572.5|187670.9|187580.9|187673|187583|187661.3|187571.3|25
1735920010000|2025-01-03 16:00:10|187668.9|187578.9|187683.9|187593.9|187683.9|187593.9|187668.9|187578.9|12
1735920020000|2025-01-03 16:00:20|187683.3|187593.3|187689.1|187599.1|187689.1|187599.1|187682.9|187592.9|14
1735920030000|2025-01-03 16:00:30|187688.8|187598.8|187674.5|187584.5|187688.8|187598.8|187670|187580|11
1735920040000|2025-01-03 16:00:40|187674.9|187584.9|187681|187591|187687.5|187597.5|187666.8|187576.8|22
1735920050000|2025-01-03 16:00:50|187681.2|187591.2|187678.6|187588.6|187681.2|187591.2|187678.6|187588.6|9
1735920060000|2025-01-03 16:01:00|187678.1|187588.1|187689.9|187599.9|187694.4|187604.4|187676.5|187586.5|24
1735920070000|2025-01-03 16:01:10|187694|187604|187692.7|187602.7|187695.5|187605.5|187689.3|187599.3|23
1735920080000|2025-01-03 16:01:20|187691.1|187601.1|187727.3|187597.3|187727.4|187614.5|187691.1|187597.3|17
1735920090000|2025-01-03 16:01:30|187727.1|187597.1|187714.2|187584.2|187727.1|187597.1|187704.4|187574.4|22
1735920100000|2025-01-03 16:01:40|187714.5|187584.5|187713.7|187583.7|187714.8|187584.8|187713.7|187583.7|9
1735920110000|2025-01-03 16:01:50|187717.2|187587.2|187745|187615|187745|187615|187717.2|187587.2|13
1735920120000|2025-01-03 16:02:00|187747.2|187617.2|187756|187666|187759|187669|187741.4|187617.2|16
1735920130000|2025-01-03 16:02:10|187756.2|187666.2|187755.9|187665.9|187759.2|187669.2|187741.2|187651.2|17
1735920140000|2025-01-03 16:02:20|187736.2|187646.2|187741.9|187651.9|187756.6|187666.6|187736.2|187646.2|8
1735920150000|2025-01-03 16:02:30|187731|187641|187699.7|187609.7|187731|187641|187698.2|187608.2|28
1735920160000|2025-01-03 16:02:40|187697.1|187607.1|187690.5|187600.5|187697.1|187607.1|187688.6|187598.6|18
1735920170000|2025-01-03 16:02:50|187690.1|187600.1|187671.6|187581.6|187690.1|187600.1|187668.6|187578.6|23
1735920180000|2025-01-03 16:03:00|187673.4|187583.4|187671|187581|187676.3|187586.3|187668.6|187578.6|17
1735920190000|2025-01-03 16:03:10|187671.2|187581.2|187675.3|187585.3|187675.4|187585.4|187671.2|187581.2|15
1735920200000|2025-01-03 16:03:20|187676.4|187586.4|187669.9|187579.9|187677.2|187587.2|187669.7|187579.7|9
1735920210000|2025-01-03 16:03:30|187651.5|187561.5|187653|187563|187660.8|187570.8|187651.2|187561.2|11
1735920220000|2025-01-03 16:03:40|187651.4|187561.4|187664|187574|187665.4|187575.4|187646.6|187556.6|21
1735920230000|2025-01-03 16:03:50|187664.4|187574.4|187660.5|187570.5|187665.6|187575.6|187657.3|187567.3|19
1735920240000|2025-01-03 16:04:00|187660.7|187570.7|187658.2|187568.2|187661.6|187571.6|187647.8|187557.8|20
1735920250000|2025-01-03 16:04:10|187658.4|187568.4|187659.5|187569.5|187663.2|187573.2|187655.8|187565.8|21
1735920260000|2025-01-03 16:04:20|187658.5|187568.5|187659.4|187569.4|187659.7|187569.7|187655.5|187565.5|13
1735920270000|2025-01-03 16:04:30|187658.7|187568.7|187657|187567|187659.7|187569.7|187655.7|187565.7|19
1735920280000|2025-01-03 16:04:40|187656.2|187566.2|187652|187562|187656.9|187566.9|187646.4|187556.4|12
1735920290000|2025-01-03 16:04:50|187651.1|187561.1|187657.3|187567.3|187660.1|187570.1|187648.1|187558.1|18
1735920300000|2025-01-03 16:05:00|187659.9|187569.9|187649.7|187559.7|187665.5|187575.5|187649.7|187559.7|11
1735920310000|2025-01-03 16:05:10|187646.2|187556.2|187650.9|187560.9|187653|187563|187646.2|187556.2|11
1735920320000|2025-01-03 16:05:20|187650.5|187560.5|187638.3|187548.3|187650.5|187560.5|187638.3|187548.3|7
1735920330000|2025-01-03 16:05:30|187638.9|187548.9|187639.1|187549.1|187639.1|187549.1|187638.9|187548.9|2
1735920340000|2025-01-03 16:05:40|187637.7|187547.7|187655.1|187565.1|187655.1|187565.1|187636.3|187546.3|10
1735920350000|2025-01-03 16:05:50|187654.9|187564.9|187652|187562|187683.9|187580.8|187648.8|187547.8|15
1735920360000|2025-01-03 16:06:00|187651.8|187561.8|187652|187562|187654.8|187564.8|187648.8|187558.8|7
1735920370000|2025-01-03 16:06:10|187651.6|187561.6|187649.2|187559.2|187651.6|187561.6|187649.2|187559.2|2
1735920390000|2025-01-03 16:06:30|187648.8|187558.8|187643.7|187553.7|187648.8|187558.8|187643.7|187553.7|4
1735920400000|2025-01-03 16:06:40|187644.1|187554.1|187643.4|187553.4|187644.1|187554.1|187643.4|187553.4|2
1735920410000|2025-01-03 16:06:50|187642.5|187552.5|187639.9|187549.9|187642.5|187552.5|187639.5|187549.5|5
1735920420000|2025-01-03 16:07:00|187638.8|187548.8|187640|187550|187640|187550|187638.8|187548.8|5
1735920430000|2025-01-03 16:07:10|187639.8|187549.8|187646.6|187556.6|187647.2|187557.2|187639.4|187549.4|6
1735920440000|2025-01-03 16:07:20|187646|187556|187655.4|187565.4|187655.4|187565.4|187646|187556|7
1735920450000|2025-01-03 16:07:30|187655.9|187565.9|187667.8|187577.8|187667.8|187577.8|187648.2|187558.2|14
1735920460000|2025-01-03 16:07:40|187667.3|187577.3|187660.1|187570.1|187667.3|187577.3|187660.1|187570.1|6
1735920480000|2025-01-03 16:08:00|187660.5|187570.5|187659.2|187569.2|187662.2|187572.2|187656.3|187566.3|13
1735920490000|2025-01-03 16:08:10|187656.5|187566.5|187648.7|187558.7|187656.5|187566.5|187648.7|187558.7|7
1735920500000|2025-01-03 16:08:20|187648.9|187558.9|187633.6|187543.6|187652.4|187562.4|187633.6|187543.6|8
1735920510000|2025-01-03 16:08:30|187634.2|187544.2|187622.7|187532.7|187634.2|187544.2|187612.9|187522.9|20
1735920520000|2025-01-03 16:08:40|187620.2|187530.2|187618.1|187528.1|187622.9|187532.9|187615.8|187525.8|8
1735920530000|2025-01-03 16:08:50|187621.2|187531.2|187619.1|187529.1|187621.2|187531.2|187618.4|187528.4|5
1735920540000|2025-01-03 16:09:00|187618.5|187528.5|187616.8|187526.8|187618.5|187528.5|187616.8|187526.8|6
1735920550000|2025-01-03 16:09:10|187616.4|187526.4|187606|187516|187616.4|187526.4|187606|187516|9
1735920560000|2025-01-03 16:09:20|187605.8|187515.8|187613.9|187523.9|187613.9|187523.9|187605.8|187515.8|3
1735920570000|2025-01-03 16:09:30|187611.5|187521.5|187617.8|187527.8|187617.8|187527.8|187611.5|187521.5|15
1735920580000|2025-01-03 16:09:40|187618.2|187528.2|187671.5|187581.5|187675.6|187585.6|187618.2|187528.2|14
1735920590000|2025-01-03 16:09:50|187668.7|187578.7|187670.9|187580.9|187673.9|187583.9|187668.7|187578.7|6
1735920600000|2025-01-03 16:10:00|187671.1|187581.1|187671.1|187581.1|187671.3|187581.3|187670.9|187580.9|4
1735920610000|2025-01-03 16:10:10|187671.5|187581.5|187670.9|187580.9|187671.5|187581.5|187670.9|187580.9|2
1735920620000|2025-01-03 16:10:20|187668.6|187578.6|187684.6|187594.6|187695.5|187605.5|187668.6|187578.6|18
1735920630000|2025-01-03 16:10:30|187684.4|187594.4|187681.1|187591.1|187686|187596|187663.5|187573.5|11
1735920640000|2025-01-03 16:10:40|187680.6|187590.6|187693.8|187603.8|187693.9|187603.9|187678.9|187588.9|12
1735920650000|2025-01-03 16:10:50|187693.9|187603.9|187695.2|187605.2|187695.2|187605.2|187693.9|187603.9|4
1735920660000|2025-01-03 16:11:00|187695.6|187605.6|187697.3|187607.3|187697.3|187607.3|187692.8|187602.8|7
1735920670000|2025-01-03 16:11:10|187697.5|187607.5|187698.9|187608.9|187698.9|187608.9|187697.5|187607.5|2
1735920680000|2025-01-03 16:11:20|187699.4|187609.4|187738.4|187648.4|187738.4|187648.4|187699.4|187609.4|17
1735920690000|2025-01-03 16:11:30|187737.8|187647.8|187806.5|187716.5|187806.5|187716.5|187735.8|187645.8|16
1735920700000|2025-01-03 16:11:40|187806.3|187716.3|187800.3|187710.3|187809.4|187719.4|187800.3|187710.3|11
1735920710000|2025-01-03 16:11:50|187800.8|187710.8|187802.2|187712.2|187807.2|187717.2|187800.8|187710.8|13
1735920720000|2025-01-03 16:12:00|187802|187712|187803.6|187713.6|187804.6|187714.6|187801.8|187711.8|8
1735920730000|2025-01-03 16:12:10|187803|187713|187800.5|187710.5|187803|187713|187796.9|187706.9|16
1735920740000|2025-01-03 16:12:20|187798.2|187708.2|187799.7|187709.7|187801.9|187711.9|187796.7|187706.7|8
1735920750000|2025-01-03 16:12:30|187800.3|187710.3|187803.6|187713.6|187808.5|187718.5|187800.3|187710.3|11
1735920760000|2025-01-03 16:12:40|187802.8|187712.8|187806.5|187716.5|187806.5|187716.5|187802.6|187712.6|7
1735920770000|2025-01-03 16:12:50|187804.5|187714.5|187803.4|187713.4|187814.9|187724.9|187803.4|187713.4|5
1735920780000|2025-01-03 16:13:00|187806.7|187716.7|187800.4|187710.4|187806.7|187716.7|187800|187710|11
1735920790000|2025-01-03 16:13:10|187800|187710|187798.4|187708.4|187800|187710|187798.4|187708.4|3
1735920800000|2025-01-03 16:13:20|187798|187708|187786.2|187696.2|187798|187708|187786.2|187696.2|11
1735920810000|2025-01-03 16:13:30|187785.8|187695.8|187778.6|187688.6|187785.8|187695.8|187778.5|187688.5|14
1735920820000|2025-01-03 16:13:40|187779|187689|187768.4|187678.4|187779|187689|187768.4|187678.4|8
1735920830000|2025-01-03 16:13:50|187765|187675|187763.7|187673.7|187765.7|187675.7|187752.8|187662.8|14
1735920840000|2025-01-03 16:14:00|187763.3|187673.3|187756.3|187666.3|187763.3|187673.3|187755.7|187665.7|9
1735920850000|2025-01-03 16:14:10|187757.3|187667.3|187763.9|187673.9|187767.1|187677.1|187757.3|187667.3|10
1735920860000|2025-01-03 16:14:20|187764|187674|187762.7|187672.7|187764.6|187674.6|187761.7|187671.7|5
1735920870000|2025-01-03 16:14:30|187762.3|187672.3|187762.3|187672.3|187762.5|187672.5|187761.7|187671.7|7
1735920880000|2025-01-03 16:14:40|187762.1|187672.1|187756.6|187666.6|187762.1|187672.1|187756.6|187666.6|11
1735920890000|2025-01-03 16:14:50|187756|187666|187756.9|187666.9|187756.9|187666.9|187756|187666|4
1735920900000|2025-01-03 16:15:00|187757.1|187667.1|187756.1|187666.1|187760.9|187670.9|187756.1|187666.1|8
1735920910000|2025-01-03 16:15:10|187756.5|187666.5|187760.3|187670.3|187763.4|187673.4|187756.1|187666.1|14
1735920920000|2025-01-03 16:15:20|187761.6|187671.6|187760.7|187670.7|187761.6|187671.6|187754.1|187664.1|11
1735920930000|2025-01-03 16:15:30|187761.6|187671.6|187756.9|187666.9|187761.6|187671.6|187756.5|187666.5|7
1735920940000|2025-01-03 16:15:40|187757.5|187667.5|187759.3|187669.3|187759.7|187669.7|187755.9|187665.9|8
1735920950000|2025-01-03 16:15:50|187759.4|187669.4|187758.7|187668.7|187759.8|187669.8|187757.9|187667.9|8
1735920960000|2025-01-03 16:16:00|187758|187668|187755.5|187665.5|187758|187668|187733.2|187643.2|29
1735920970000|2025-01-03 16:16:10|187758.5|187668.5|187754|187664|187758.5|187668.5|187754|187664|9
1735920980000|2025-01-03 16:16:20|187752.3|187662.3|187752.6|187662.6|187752.6|187662.6|187750.9|187660.9|4
1735920990000|2025-01-03 16:16:30|187738.5|187648.5|187733.1|187643.1|187743.6|187653.6|187732.9|187642.9|13
1735921000000|2025-01-03 16:16:40|187733.9|187643.9|187727|187637|187734.8|187644.8|187727|187637|9
1735921010000|2025-01-03 16:16:50|187726.7|187636.7|187728.2|187638.2|187729.4|187639.4|187720.7|187630.7|9
1735921020000|2025-01-03 16:17:00|187730.1|187640.1|187749.1|187659.1|187749.7|187659.7|187730.1|187640.1|16
1735921030000|2025-01-03 16:17:10|187748.9|187658.9|187748.7|187658.7|187748.9|187658.9|187748.5|187658.5|4
1735921040000|2025-01-03 16:17:20|187745.8|187655.8|187751.8|187661.8|187751.8|187661.8|187745.8|187655.8|6
1735921050000|2025-01-03 16:17:30|187752|187662|187733.7|187643.7|187763.4|187673.4|187731.9|187641.9|24
1735921060000|2025-01-03 16:17:40|187736.2|187646.2|187711.3|187621.3|187736.6|187646.6|187711.3|187621.3|19
1735921070000|2025-01-03 16:17:50|187711.9|187621.9|187710.2|187620.2|187711.9|187621.9|187710|187620|5
1735921080000|2025-01-03 16:18:00|187711.2|187621.2|187714.6|187624.6|187714.6|187624.6|187711.1|187621.1|14
1735921090000|2025-01-03 16:18:10|187713.2|187623.2|187711.4|187621.4|187713.7|187623.7|187711.2|187621.2|8
1735921100000|2025-01-03 16:18:20|187708.6|187618.6|187682|187592|187709.4|187619.4|187682|187592|10
1735921110000|2025-01-03 16:18:30|187681.8|187591.8|187677.1|187587.1|187683.2|187593.2|187677.1|187587.1|9
1735921120000|2025-01-03 16:18:40|187679.3|187589.3|187686.7|187596.7|187686.7|187596.7|187678.7|187588.7|11
1735921130000|2025-01-03 16:18:50|187683.7|187593.7|187740.1|187650.1|187757.1|187667.1|187683.7|187593.7|19
1735921140000|2025-01-03 16:19:00|187740.6|187650.6|187754.8|187664.8|187754.8|187664.8|187740.6|187650.6|19
1735921150000|2025-01-03 16:19:10|187754.6|187664.6|187748.6|187658.6|187755.1|187665.1|187745.2|187655.2|16
1735921160000|2025-01-03 16:19:20|187753.2|187663.2|187752.9|187662.9|187757.2|187667.2|187749.6|187659.6|10
1735921170000|2025-01-03 16:19:30|187753.5|187663.5|187733|187643|187758.6|187668.6|187733|187643|15
1735921180000|2025-01-03 16:19:40|187732.8|187642.8|187734|187644|187735|187645|187732|187642|11
1735921190000|2025-01-03 16:19:50|187732.4|187642.4|187731.7|187641.7|187732.4|187642.4|187727.8|187637.8|6
1735921200000|2025-01-03 16:20:00|187732.3|187642.3|187726.4|187636.4|187732.3|187642.3|187723.9|187633.9|10
1735921210000|2025-01-03 16:20:10|187724|187634|187740|187650|187740|187650|187723.4|187633.4|19
1735921220000|2025-01-03 16:20:20|187739.8|187649.8|187739.2|187649.2|187741.1|187651.1|187728.6|187638.6|18
1735921240000|2025-01-03 16:20:40|187739.6|187649.6|187739.8|187649.8|187739.8|187649.8|187739.4|187649.4|3
1735921250000|2025-01-03 16:20:50|187740.6|187650.6|187741.6|187651.6|187741.6|187651.6|187740.6|187650.6|2
1735921260000|2025-01-03 16:21:00|187742.3|187652.3|187796.9|187706.9|187799.2|187709.2|187742.3|187652.3|12
1735921270000|2025-01-03 16:21:10|187796.6|187706.6|187798|187708|187799|187709|187796.6|187706.6|4
1735921280000|2025-01-03 16:21:20|187798.8|187708.8|187840.7|187750.7|187841.4|187751.4|187798.8|187708.8|7
1735921290000|2025-01-03 16:21:30|187831.9|187741.9|187835.5|187745.5|187838.4|187748.4|187829|187739|17
1735921300000|2025-01-03 16:21:40|187834.3|187744.3|187824.9|187734.9|187838.2|187748.2|187824.9|187734.9|11
1735921310000|2025-01-03 16:21:50|187824.4|187734.4|187799|187709|187824.4|187734.4|187799|187709|14
1735921320000|2025-01-03 16:22:00|187797.4|187707.4|187800|187710|187803.6|187713.6|187797.4|187707.4|11
1735921330000|2025-01-03 16:22:10|187798|187708|187796.8|187706.8|187798|187708|187795.8|187705.8|6
1735921340000|2025-01-03 16:22:20|187796.6|187706.6|187796|187706|187796.6|187706.6|187796|187706|2
1735921350000|2025-01-03 16:22:30|187795.2|187705.2|187778.4|187688.4|187795.2|187705.2|187776.9|187686.9|12
1735921360000|2025-01-03 16:22:40|187780.2|187690.2|187773.6|187683.6|187780.2|187690.2|187770.8|187680.8|9
1735921370000|2025-01-03 16:22:50|187774|187684|187787.5|187697.5|187787.5|187697.5|187774|187684|12
1735921380000|2025-01-03 16:23:00|187788|187698|187788.7|187698.7|187788.7|187698.7|187788|187698|3
1735921390000|2025-01-03 16:23:10|187789.2|187699.2|187790.5|187700.5|187790.5|187700.5|187789.2|187699.2|7
1735921400000|2025-01-03 16:23:20|187789.9|187699.9|187786.8|187696.8|187789.9|187699.9|187781.7|187691.7|6
1735921410000|2025-01-03 16:23:30|187783.5|187693.5|187783.7|187693.7|187786.3|187696.3|187780.1|187690.1|12
1735921420000|2025-01-03 16:23:40|187780.6|187690.6|187780.7|187690.7|187783.4|187693.4|187779.4|187689.4|5
1735921430000|2025-01-03 16:23:50|187780|187690|187773.5|187683.5|187780|187690|187773.5|187683.5|4
1735921440000|2025-01-03 16:24:00|187773.3|187683.3|187774.3|187684.3|187774.3|187684.3|187772.7|187682.7|4
1735921450000|2025-01-03 16:24:10|187776|187686|187777.7|187687.7|187781.2|187691.2|187776|187686|5
1735921460000|2025-01-03 16:24:20|187778.1|187688.1|187778.1|187688.1|187778.3|187688.3|187778.1|187688.1|3
1735921470000|2025-01-03 16:24:30|187778.5|187688.5|187778.7|187688.7|187778.7|187688.7|187778.5|187688.5|2
1735921480000|2025-01-03 16:24:40|187780.2|187690.2|187780.5|187690.5|187780.5|187690.5|187779.5|187689.5|7
1735921490000|2025-01-03 16:24:50|187780.2|187690.2|187779.1|187689.1|187782.6|187692.6|187756.6|187666.6|12
1735921500000|2025-01-03 16:25:00|187797.2|187707.2|187794.7|187704.7|187797.2|187707.2|187791.2|187701.2|7
1735921510000|2025-01-03 16:25:10|187790.8|187700.8|187795.4|187705.4|187795.5|187705.5|187788.4|187698.4|17
1735921520000|2025-01-03 16:25:20|187793.4|187703.4|187785|187695|187793.4|187703.4|187785|187695|12
1735921530000|2025-01-03 16:25:30|187787.3|187697.3|187779.7|187689.7|187787.3|187697.3|187779.2|187689.2|14
1735921540000|2025-01-03 16:25:40|187781.2|187691.2|187780.1|187690.1|187785.5|187695.5|187780.1|187690.1|11
1735921550000|2025-01-03 16:25:50|187779.6|187689.6|187778.7|187688.7|187779.7|187689.7|187778.7|187688.7|6
1735921560000|2025-01-03 16:26:00|187778.5|187688.5|187776.5|187686.5|187778.5|187688.5|187776.5|187686.5|3
1735921570000|2025-01-03 16:26:10|187778|187688|187780.6|187690.6|187782.5|187692.5|187775.1|187685.1|9
1735921580000|2025-01-03 16:26:20|187779.8|187689.8|187790|187700|187790.2|187700.2|187779.2|187689.2|13
1735921600000|2025-01-03 16:26:40|187790.4|187700.4|187790.4|187700.4|187790.4|187700.4|187790.4|187700.4|1
1735921610000|2025-01-03 16:26:50|187790|187700|187786|187696|187790|187700|187785.3|187695.3|9
1735921620000|2025-01-03 16:27:00|187784.3|187694.3|187793.1|187703.1|187795.8|187705.8|187780.9|187690.9|17
1735921630000|2025-01-03 16:27:10|187791.9|187701.9|187790.3|187700.3|187791.9|187701.9|187788.6|187698.6|6
1735921640000|2025-01-03 16:27:20|187792.9|187702.9|187798.4|187708.4|187798.4|187708.4|187790.6|187700.6|9
1735921650000|2025-01-03 16:27:30|187799.2|187709.2|187801.5|187711.5|187816.9|187726.9|187799.2|187709.2|15
1735921660000|2025-01-03 16:27:40|187803.6|187713.6|187812.4|187722.4|187812.4|187722.4|187803.6|187713.6|13
1735921670000|2025-01-03 16:27:50|187810.8|187720.8|187820.5|187730.5|187820.5|187730.5|187800.4|187710.4|8
1735921680000|2025-01-03 16:28:00|187820.9|187730.9|187818.9|187728.9|187820.9|187730.9|187818.7|187728.7|6
1735921690000|2025-01-03 16:28:10|187818.7|187728.7|187816.9|187726.9|187818.7|187728.7|187815.7|187725.7|4
1735921700000|2025-01-03 16:28:20|187815.3|187725.3|187815.3|187725.3|187815.3|187725.3|187815.3|187725.3|1
1735921710000|2025-01-03 16:28:30|187814.7|187724.7|187814.7|187724.7|187814.7|187724.7|187814.7|187724.7|1
1735921720000|2025-01-03 16:28:40|187813.1|187723.1|187810.4|187720.4|187814.5|187724.5|187810.4|187720.4|7
1735921730000|2025-01-03 16:28:50|187809.9|187719.9|187810.5|187720.5|187810.5|187720.5|187808.9|187718.9|9
1735921740000|2025-01-03 16:29:00|187810.1|187720.1|187809.4|187719.4|187813.3|187723.3|187807.6|187717.6|12
1735921750000|2025-01-03 16:29:10|187809.6|187719.6|187803.2|187713.2|187810.7|187720.7|187801.6|187711.6|15
1735921760000|2025-01-03 16:29:20|187803.6|187713.6|187803.6|187713.6|187803.6|187713.6|187803.2|187713.2|3
1735921770000|2025-01-03 16:29:30|187803.4|187713.4|187803.6|187713.6|187803.6|187713.6|187803.2|187713.2|5
1735921780000|2025-01-03 16:29:40|187803.4|187713.4|187803.6|187713.6|187803.6|187713.6|187803.4|187713.4|2
1735921790000|2025-01-03 16:29:50|187806.1|187716.1|187806.1|187716.1|187806.1|187716.1|187806.1|187716.1|1
1735921800000|2025-01-03 16:30:00|187805.8|187715.8|187802.5|187712.5|187811.2|187721.2|187802.1|187712.1|25
1735921810000|2025-01-03 16:30:10|187801.3|187711.3|187801.5|187711.5|187802.1|187712.1|187798.3|187708.3|7
1735921820000|2025-01-03 16:30:20|187800|187710|187791.5|187701.5|187800|187710|187787.9|187697.9|15
1735921830000|2025-01-03 16:30:30|187791.3|187701.3|187799.2|187709.2|187802.7|187712.7|187791.3|187701.3|14
1735921840000|2025-01-03 16:30:40|187798.8|187708.8|187800.5|187710.5|187804.3|187714.3|187798.8|187708.8|9
1735921850000|2025-01-03 16:30:50|187801.1|187711.1|187797.1|187707.1|187804.1|187714.1|187795.6|187705.6|14
1735921860000|2025-01-03 16:31:00|187797.3|187707.3|187789.4|187699.4|187801.1|187711.1|187788.8|187698.8|17
1735921870000|2025-01-03 16:31:10|187791.8|187701.8|187801.2|187711.2|187801.2|187711.2|187791.8|187701.8|2
1735921880000|2025-01-03 16:31:20|187802|187712|187805.8|187715.8|187806.4|187716.4|187800|187710|11
1735921890000|2025-01-03 16:31:30|187806|187716|187799.6|187709.6|187806|187716|187799.6|187709.6|8
1735921900000|2025-01-03 16:31:40|187797|187707|187799.1|187709.1|187801.2|187711.2|187797|187707|5
1735921910000|2025-01-03 16:31:50|187799.3|187709.3|187797.8|187707.8|187799.6|187709.6|187796.3|187706.3|11
1735921920000|2025-01-03 16:32:00|187798|187708|187799.7|187709.7|187799.7|187709.7|187798|187708|5
1735921930000|2025-01-03 16:32:10|187798.7|187708.7|187798.3|187708.3|187800.3|187710.3|187798.3|187708.3|6
1735921940000|2025-01-03 16:32:20|187800.5|187710.5|187797.1|187707.1|187801.8|187711.8|187797.1|187707.1|8
1735921950000|2025-01-03 16:32:30|187795.5|187705.5|187794.9|187704.9|187795.5|187705.5|187794.9|187704.9|3
1735921960000|2025-01-03 16:32:40|187795.5|187705.5|187795.5|187705.5|187795.5|187705.5|187795.5|187705.5|1
1735921970000|2025-01-03 16:32:50|187797.2|187707.2|187762.6|187672.6|187797.6|187707.6|187762.6|187672.6|13
1735921980000|2025-01-03 16:33:00|187762|187672|187750.3|187660.3|187766.3|187676.3|187749.7|187659.7|28
1735921990000|2025-01-03 16:33:10|187750.8|187660.8|187749.4|187659.4|187751|187661|187748.5|187658.5|17
1735922000000|2025-01-03 16:33:20|187749.6|187659.6|187753.8|187663.8|187755.7|187665.7|187749.4|187659.4|15
1735922010000|2025-01-03 16:33:30|187751.8|187661.8|187751.7|187661.7|187753|187663|187750.4|187660.4|15
1735922020000|2025-01-03 16:33:40|187756.1|187666.1|187758.5|187668.5|187767.3|187677.3|187754.8|187664.8|25
1735922030000|2025-01-03 16:33:50|187759.7|187669.7|187767.5|187677.5|187771.3|187681.3|187759.7|187669.7|23
1735922040000|2025-01-03 16:34:00|187767.7|187677.7|187770.1|187680.1|187772.2|187682.2|187762.2|187672.2|10
1735922050000|2025-01-03 16:34:10|187771|187681|187790.6|187700.6|187792.8|187702.8|187771|187681|13
1735922060000|2025-01-03 16:34:20|187788.7|187698.7|187784.5|187694.5|187788.7|187698.7|187783|187693|7
1735922070000|2025-01-03 16:34:30|187785.9|187695.9|187797.9|187707.9|187798.7|187708.7|187785.9|187695.9|11
1735922080000|2025-01-03 16:34:40|187797.5|187707.5|187801.9|187711.9|187802.1|187712.1|187792.1|187702.1|14
1735922090000|2025-01-03 16:34:50|187801.7|187711.7|187799.9|187709.9|187801.7|187711.7|187799.9|187709.9|3
1735922100000|2025-01-03 16:35:00|187800.3|187710.3|187804.7|187714.7|187804.8|187714.8|187800.3|187710.3|7
1735922110000|2025-01-03 16:35:10|187805.2|187715.2|187824.2|187734.2|187824.2|187734.2|187805.2|187715.2|14
1735922120000|2025-01-03 16:35:20|187823.8|187733.8|187823.9|187733.9|187825.4|187735.4|187819.2|187729.2|8
1735922130000|2025-01-03 16:35:30|187824.4|187734.4|187926.5|187836.5|187926.9|187836.9|187824.4|187734.4|28
1735922140000|2025-01-03 16:35:40|187925.9|187835.9|187903.7|187813.7|187926.3|187836.3|187903.7|187813.7|12
1735922160000|2025-01-03 16:36:00|187901.6|187811.6|187898.4|187808.4|187901.6|187811.6|187897.8|187807.8|6
1735922170000|2025-01-03 16:36:10|187898.2|187808.2|187897.7|187807.7|187898.4|187808.4|187897.3|187807.3|6
1735922180000|2025-01-03 16:36:20|187896|187806|187897.5|187807.5|187897.5|187807.5|187894.8|187804.8|4
1735922200000|2025-01-03 16:36:40|187897.2|187807.2|187896.6|187806.6|187897.8|187807.8|187896.6|187806.6|5
1735922210000|2025-01-03 16:36:50|187897.1|187807.1|187902.3|187812.3|187903.6|187813.6|187897.1|187807.1|4
1735922220000|2025-01-03 16:37:00|187906.7|187816.7|187902.5|187812.5|187910.1|187820.1|187902.3|187812.3|7
1735922230000|2025-01-03 16:37:10|187901.6|187811.6|187905.6|187815.6|187905.6|187815.6|187899.4|187809.4|5
1735922240000|2025-01-03 16:37:20|187906.1|187816.1|187904.3|187814.3|187906.1|187816.1|187904.3|187814.3|2
1735922250000|2025-01-03 16:37:30|187904|187814|187900.4|187810.4|187904|187814|187897.8|187807.8|8
1735922260000|2025-01-03 16:37:40|187901.8|187811.8|187902|187812|187902|187812|187901.8|187811.8|2
1735922270000|2025-01-03 16:37:50|187902.3|187812.3|187906.8|187816.8|187906.8|187816.8|187902.3|187812.3|5
1735922280000|2025-01-03 16:38:00|187906.6|187816.6|187906.6|187816.6|187906.8|187816.8|187906.6|187816.6|3
1735922290000|2025-01-03 16:38:10|187905.8|187815.8|187906.2|187816.2|187906.2|187816.2|187905.8|187815.8|2
1735922300000|2025-01-03 16:38:20|187907.5|187817.5|187913.6|187823.6|187916.8|187826.8|187907.5|187817.5|6
1735922310000|2025-01-03 16:38:30|187913.3|187823.3|187903.8|187813.8|187913.3|187823.3|187903|187813|6
1735922320000|2025-01-03 16:38:40|187904.2|187814.2|187903|187813|187904.2|187814.2|187903|187813|3
1735922330000|2025-01-03 16:38:50|187902.5|187812.5|187885.1|187795.1|187902.8|187812.8|187883.5|187793.5|14
1735922340000|2025-01-03 16:39:00|187885.3|187795.3|187889|187799|187889|187799|187885.3|187795.3|5
1735922350000|2025-01-03 16:39:10|187886.5|187796.5|187899.1|187809.1|187899.1|187809.1|187884.3|187794.3|10
1735922360000|2025-01-03 16:39:20|187899.9|187809.9|187906.6|187816.6|187906.6|187816.6|187894.9|187804.9|16
1735922370000|2025-01-03 16:39:30|187906.8|187816.8|187899.5|187809.5|187906.8|187816.8|187899.3|187809.3|9
1735922380000|2025-01-03 16:39:40|187900.1|187810.1|187898.6|187808.6|187900.1|187810.1|187897.6|187807.6|7
1735922390000|2025-01-03 16:39:50|187898.2|187808.2|187893|187803|187899.4|187809.4|187892.6|187802.6|10
1735922400000|2025-01-03 16:40:00|187893.2|187803.2|187882.4|187792.4|187893.2|187803.2|187880.9|187790.9|10
1735922410000|2025-01-03 16:40:10|187881.6|187791.6|187886.1|187796.1|187886.1|187796.1|187881.6|187791.6|8
1735922420000|2025-01-03 16:40:20|187886.3|187796.3|187882.4|187792.4|187886.7|187796.7|187882.4|187792.4|7
1735922430000|2025-01-03 16:40:30|187883|187793|187900.9|187770.9|187901.6|187793|187883|187770.6|5
1735922440000|2025-01-03 16:40:40|187901.2|187771.2|187903.9|187773.9|187903.9|187773.9|187901.2|187771.2|4
1735922450000|2025-01-03 16:40:50|187904.3|187774.3|187888.6|187798.6|187904.9|187799.2|187888.6|187774.3|5
1735922460000|2025-01-03 16:41:00|187888.8|187798.8|187883.6|187793.6|187888.8|187798.8|187882.4|187792.4|8
1735922470000|2025-01-03 16:41:10|187883.8|187793.8|187887.2|187797.2|187887.2|187797.2|187883.8|187793.8|8
1735922480000|2025-01-03 16:41:20|187890|187800|187931.4|187841.4|187931.4|187841.4|187890|187800|13
1735922490000|2025-01-03 16:41:30|187931|187841|187931.1|187841.1|187932.8|187842.8|187931|187841|8
1735922500000|2025-01-03 16:41:40|187920.8|187830.8|187923.8|187833.8|187928.2|187838.2|187917.4|187827.4|10
1735922510000|2025-01-03 16:41:50|187923.6|187833.6|187948.5|187858.5|187951.5|187861.5|187916.4|187826.4|16
1735922520000|2025-01-03 16:42:00|187948.6|187858.6|187952.3|187862.3|187961.3|187871.3|187948.6|187858.6|15
1735922530000|2025-01-03 16:42:10|187954.5|187864.5|187954.8|187864.8|187955|187865|187954.5|187864.5|5
1735922540000|2025-01-03 16:42:20|187954.6|187864.6|187954|187864|187954.8|187864.8|187953.8|187863.8|8
1735922550000|2025-01-03 16:42:30|187953.8|187863.8|187943.4|187853.4|187955.8|187865.8|187941|187851|16
1735922560000|2025-01-03 16:42:40|187942.3|187852.3|187952.5|187862.5|187957.1|187867.1|187932.7|187842.7|15
1735922570000|2025-01-03 16:42:50|187952.3|187862.3|187952.9|187862.9|187952.9|187862.9|187952.3|187862.3|3
1735922580000|2025-01-03 16:43:00|187952.2|187862.2|187944.5|187854.5|187952.2|187862.2|187944.5|187854.5|13
1735922590000|2025-01-03 16:43:10|187945.9|187855.9|187924|187834|187949.7|187859.7|187924|187834|9
1735922600000|2025-01-03 16:43:20|187923.8|187833.8|187919.7|187829.7|187923.9|187833.9|187915|187825|18
1735922610000|2025-01-03 16:43:30|187919.5|187829.5|187925.1|187835.1|187931.6|187841.6|187919.5|187829.5|19
1735922620000|2025-01-03 16:43:40|187925.9|187835.9|187925.1|187835.1|187925.9|187835.9|187925.1|187835.1|3
1735922630000|2025-01-03 16:43:50|187924.1|187834.1|187930.4|187840.4|187930.4|187840.4|187921.6|187831.6|4
1735922640000|2025-01-03 16:44:00|187928.1|187838.1|187923.1|187833.1|187929.8|187839.8|187923.1|187833.1|12
1735922650000|2025-01-03 16:44:10|187922.9|187832.9|187914.2|187824.2|187923.2|187833.2|187909.3|187819.3|17
1735922660000|2025-01-03 16:44:20|187909.9|187819.9|187904.6|187814.6|187909.9|187819.9|187904.1|187814.1|15
1735922670000|2025-01-03 16:44:30|187907.2|187817.2|187906.2|187816.2|187907.6|187817.6|187906.2|187816.2|5
1735922680000|2025-01-03 16:44:40|187906.4|187816.4|187908.6|187818.6|187909.1|187819.1|187906.2|187816.2|6
1735922690000|2025-01-03 16:44:50|187908.2|187818.2|187892.7|187802.7|187908.2|187818.2|187892.3|187802.3|6
1735922700000|2025-01-03 16:45:00|187895.9|187805.9|187906.7|187816.7|187907.3|187817.3|187890|187800|15
1735922710000|2025-01-03 16:45:10|187906.5|187816.5|187894|187804|187908.5|187818.5|187894|187804|12
1735922720000|2025-01-03 16:45:20|187894.5|187804.5|187892|187802|187896.6|187806.6|187892|187802|13
1735922730000|2025-01-03 16:45:30|187896.3|187806.3|187899.9|187809.9|187900.5|187810.5|187892.1|187802.1|10
1735922740000|2025-01-03 16:45:40|187912.6|187822.6|187891.2|187801.2|187918.6|187828.6|187891.2|187801.2|25
1735922750000|2025-01-03 16:45:50|187890.8|187800.8|187884.8|187794.8|187890.8|187800.8|187881.9|187791.9|22
1735922760000|2025-01-03 16:46:00|187884.4|187794.4|187878.1|187788.1|187888|187798|187873.9|187783.9|24
1735922770000|2025-01-03 16:46:10|187877.5|187787.5|187883.9|187793.9|187887.1|187797.1|187874.1|187784.1|20
1735922780000|2025-01-03 16:46:20|187886.1|187796.1|187883.7|187793.7|187886.1|187796.1|187883.7|187793.7|2
1735922790000|2025-01-03 16:46:30|187885.8|187795.8|187890.7|187800.7|187891.9|187801.9|187885.8|187795.8|15
1735922800000|2025-01-03 16:46:40|187885.5|187795.5|187896.6|187806.6|187896.6|187806.6|187885.5|187795.5|10
1735922810000|2025-01-03 16:46:50|187894.4|187804.4|187891.4|187801.4|187898.7|187808.7|187891.4|187801.4|9
1735922820000|2025-01-03 16:47:00|187894.1|187804.1|187891.9|187801.9|187894.4|187804.4|187883.8|187793.8|19
1735922830000|2025-01-03 16:47:10|187889.1|187799.1|187883.2|187793.2|187891|187801|187883.1|187793.1|15
1735922840000|2025-01-03 16:47:20|187885.5|187795.5|187885.6|187795.6|187885.8|187795.8|187883|187793|5
1735922850000|2025-01-03 16:47:30|187882.3|187792.3|187896.7|187806.7|187896.9|187806.9|187882.3|187792.3|20
1735922860000|2025-01-03 16:47:40|187894.6|187804.6|187892.3|187802.3|187894.8|187804.8|187888.8|187798.8|11
1735922870000|2025-01-03 16:47:50|187891.9|187801.9|187895.7|187805.7|187895.7|187805.7|187891.9|187801.9|3
1735922880000|2025-01-03 16:48:00|187897.5|187807.5|187898.7|187808.7|187901.1|187811.1|187897.3|187807.3|11
1735922890000|2025-01-03 16:48:10|187898.3|187808.3|187901.3|187811.3|187901.7|187811.7|187898.3|187808.3|7
1735922900000|2025-01-03 16:48:20|187900.8|187810.8|187894.6|187804.6|187900.8|187810.8|187894.6|187804.6|6
1735922910000|2025-01-03 16:48:30|187892|187802|187883.9|187793.9|187892|187802|187866.8|187776.8|17
1735922920000|2025-01-03 16:48:40|187897.3|187807.3|187897.7|187807.7|187897.7|187807.7|187892.1|187802.1|10
1735922930000|2025-01-03 16:48:50|187897.9|187807.9|187900.2|187810.2|187900.6|187810.6|187897.9|187807.9|11
1735922940000|2025-01-03 16:49:00|187900.4|187810.4|187926.8|187836.8|187926.8|187836.8|187900|187810|20
1735922950000|2025-01-03 16:49:10|187927.2|187837.2|187927|187837|187927.2|187837.2|187927|187837|2
1735922960000|2025-01-03 16:49:20|187924.4|187834.4|187918.1|187828.1|187924.4|187834.4|187916|187826|11
1735922970000|2025-01-03 16:49:30|187918.3|187828.3|187924.9|187834.9|187924.9|187834.9|187918.3|187828.3|6
1735922980000|2025-01-03 16:49:40|187926.5|187836.5|187924.9|187834.9|187928.2|187838.2|187921.4|187831.4|14
1735922990000|2025-01-03 16:49:50|187925.4|187835.4|187947.8|187857.8|187958.6|187868.6|187925.4|187835.4|19
1735923000000|2025-01-03 16:50:00|187947.1|187857.1|187957.6|187867.6|187957.6|187867.6|187947.1|187857.1|10
1735923010000|2025-01-03 16:50:10|187957.8|187867.8|187962.6|187872.6|187965.1|187875.1|187957.8|187867.8|7
1735923020000|2025-01-03 16:50:20|187960.4|187870.4|187950|187860|187960.4|187870.4|187949.6|187859.6|7
1735923030000|2025-01-03 16:50:30|187949.6|187859.6|187952.3|187862.3|187952.3|187862.3|187949.6|187859.6|7
1735923040000|2025-01-03 16:50:40|187952.2|187862.2|187954.4|187864.4|187954.4|187864.4|187950|187860|8
1735923050000|2025-01-03 16:50:50|187954.2|187864.2|187949.2|187859.2|187954.2|187864.2|187948.2|187858.2|6
1735923060000|2025-01-03 16:51:00|187949|187859|187951.7|187861.7|187955|187865|187933.9|187843.9|12
1735923070000|2025-01-03 16:51:10|187950.9|187860.9|187955|187865|187956.6|187866.6|187950.5|187860.5|5
1735923080000|2025-01-03 16:51:20|187954.8|187864.8|187950.4|187860.4|187955|187865|187949.3|187859.3|6
1735923090000|2025-01-03 16:51:30|187950.1|187860.1|187954.9|187864.9|187954.9|187864.9|187950.1|187860.1|5
1735923100000|2025-01-03 16:51:40|187955|187865|187966.3|187876.3|187966.3|187876.3|187955|187865|12
1735923110000|2025-01-03 16:51:50|187963.6|187873.6|187966.3|187876.3|187966.3|187876.3|187963.6|187873.6|3
1735923120000|2025-01-03 16:52:00|187965.1|187875.1|187965.4|187875.4|187968.3|187878.3|187964.9|187874.9|12
1735923130000|2025-01-03 16:52:10|187964.2|187874.2|187999.4|187869.4|188000.2|187884.2|187964.2|187868.3|14
1735923140000|2025-01-03 16:52:20|187990.5|187860.5|188046.4|187916.4|188056|187953|187978.6|187860.5|22
1735923150000|2025-01-03 16:52:30|188058.6|187928.6|188056.2|187926.2|188058.6|187928.6|188055.7|187925.7|6
1735923160000|2025-01-03 16:52:40|188055.7|187925.7|188051.9|187921.9|188055.7|187925.7|188051.9|187921.9|3
1735923180000|2025-01-03 16:53:00|188051.6|187921.6|188052|187922|188053.8|187923.8|188049.8|187919.8|5
1735923190000|2025-01-03 16:53:10|188052.8|187922.8|188008.6|187918.6|188052.8|187935.7|188007.4|187917.4|9
1735923200000|2025-01-03 16:53:20|188008.4|187918.4|188040.2|187950.2|188040.2|187950.2|188008|187918|15
1735923210000|2025-01-03 16:53:30|188040.3|187950.3|188017.1|187887.1|188040.3|187950.3|188003.5|187887.1|13
1735923220000|2025-01-03 16:53:40|188017.3|187887.3|188006.9|187916.9|188019.5|187916.9|188004.3|187887.1|7
1735923230000|2025-01-03 16:53:50|188007.5|187917.5|188016.5|187926.5|188026.3|187936.3|188005.9|187915.9|26
1735923240000|2025-01-03 16:54:00|188016.7|187926.7|188010.8|187920.8|188019.5|187929.5|188010.8|187920.8|12
1735923250000|2025-01-03 16:54:10|188008.6|187918.6|188006.3|187916.3|188010.7|187920.7|188003.4|187913.4|21
1735923260000|2025-01-03 16:54:20|188004.1|187914.1|188005.5|187915.5|188005.5|187915.5|188000.9|187910.9|10
1735923270000|2025-01-03 16:54:30|188006.7|187916.7|188002|187912|188006.7|187916.7|188002|187912|5
1735923280000|2025-01-03 16:54:40|188001.8|187911.8|187984.6|187894.6|188001.8|187911.8|187984.6|187894.6|12
1735923290000|2025-01-03 16:54:50|187985|187895|187987|187897|187987|187897|187985|187895|3
1735923300000|2025-01-03 16:55:00|187986.8|187896.8|187982.9|187892.9|187989.4|187899.4|187981.6|187891.6|14
1735923310000|2025-01-03 16:55:10|187983.1|187893.1|187982.9|187892.9|187983.1|187893.1|187982.9|187892.9|2
1735923320000|2025-01-03 16:55:20|187982.5|187892.5|187978|187888|187982.5|187892.5|187978|187888|11
1735923330000|2025-01-03 16:55:30|187977.6|187887.6|187971.6|187881.6|187977.6|187887.6|187971.6|187881.6|6
1735923340000|2025-01-03 16:55:40|187972|187882|187973.7|187883.7|187975.9|187885.9|187970.6|187880.6|8
1735923350000|2025-01-03 16:55:50|187974.1|187884.1|187978.3|187888.3|187978.3|187888.3|187974.1|187884.1|7
1735923360000|2025-01-03 16:56:00|187978.7|187888.7|187986.6|187896.6|187986.8|187896.8|187978.7|187888.7|11
1735923370000|2025-01-03 16:56:10|187992.1|187902.1|187991.2|187901.2|187994.6|187904.6|187989.3|187899.3|17
1735923380000|2025-01-03 16:56:20|187991.4|187901.4|188005.5|187915.5|188008.1|187918.1|187991.4|187901.4|7
1735923390000|2025-01-03 16:56:30|188005.1|187915.1|188008.6|187918.6|188008.6|187918.6|188005.1|187915.1|11
1735923400000|2025-01-03 16:56:40|188008|187918|188010.5|187920.5|188010.5|187920.5|188006.1|187916.1|7
1735923410000|2025-01-03 16:56:50|188010.3|187920.3|188014.6|187924.6|188014.6|187924.6|188010.3|187920.3|5
1735923420000|2025-01-03 16:57:00|188014.8|187924.8|188014.8|187924.8|188014.8|187924.8|188014.8|187924.8|1
1735923430000|2025-01-03 16:57:10|188014.6|187924.6|188005.5|187915.5|188014.6|187924.6|188005.5|187915.5|7
1735923440000|2025-01-03 16:57:20|188001.2|187911.2|187978.8|187888.8|188001.2|187911.2|187978.8|187888.8|17
1735923450000|2025-01-03 16:57:30|187978.6|187888.6|187973.8|187883.8|187978.6|187888.6|187973.8|187883.8|3
1735923460000|2025-01-03 16:57:40|187973.4|187883.4|187971|187881|187973.4|187883.4|187967|187877|13
1735923470000|2025-01-03 16:57:50|187968.4|187878.4|187971.2|187881.2|187971.2|187881.2|187968.4|187878.4|3
1735923480000|2025-01-03 16:58:00|187972.8|187882.8|187971|187881|187973.4|187883.4|187968.2|187878.2|8
1735923490000|2025-01-03 16:58:10|187968|187878|187963|187873|187969.4|187879.4|187961.6|187871.6|8
1735923500000|2025-01-03 16:58:20|187964.2|187874.2|187968.6|187878.6|187968.6|187878.6|187960.9|187870.9|11
1735923510000|2025-01-03 16:58:30|187968.9|187878.9|187972.7|187882.7|187972.7|187882.7|187968.5|187878.5|8
1735923520000|2025-01-03 16:58:40|187972.5|187882.5|187966.3|187876.3|187972.5|187882.5|187963.6|187873.6|14
1735923530000|2025-01-03 16:58:50|187966.8|187876.8|187965.8|187875.8|187971.1|187881.1|187962.1|187872.1|8
1735923540000|2025-01-03 16:59:00|187961.8|187871.8|187947.5|187857.5|187961.8|187871.8|187944|187854|27
1735923550000|2025-01-03 16:59:10|187937.7|187847.7|187948.8|187858.8|187948.8|187858.8|187932.6|187842.6|30
1735923560000|2025-01-03 16:59:20|187950.1|187860.1|187944.1|187854.1|187952.3|187862.3|187940.7|187850.7|19
1735923570000|2025-01-03 16:59:30|187946.8|187856.8|187951.7|187861.7|187952.1|187862.1|187942.7|187852.7|27
1735923580000|2025-01-03 16:59:40|187951.1|187861.1|187966.3|187876.3|187966.3|187876.3|187948.5|187858.5|29
1735923590000|2025-01-03 16:59:50|187966.1|187876.1|187967.4|187877.4|187971.3|187881.3|187962.8|187872.8|19
1735923600000|2025-01-03 17:00:00|187967.6|187877.6|187954.7|187864.7|187967.6|187877.6|187954.7|187864.7|18
1735923610000|2025-01-03 17:00:10|187959.6|187869.6|187950.1|187860.1|187959.6|187869.6|187949.5|187859.5|11
1735923620000|2025-01-03 17:00:20|187947.5|187857.5|187937.9|187847.9|187951.5|187861.5|187935.9|187845.9|27
1735923630000|2025-01-03 17:00:30|187939.7|187849.7|187944.1|187854.1|187944.9|187854.9|187938.9|187848.9|18
1735923640000|2025-01-03 17:00:40|187943.7|187853.7|187954.5|187824.5|187962.5|187855|187940.9|187823.2|19
1735923650000|2025-01-03 17:00:50|187954.2|187824.2|187954.7|187824.7|187960.8|187830.8|187949.1|187819.1|23
1735923660000|2025-01-03 17:01:00|187953.5|187823.5|187911.7|187781.7|187958.3|187828.3|187901.8|187771.8|22
1735923670000|2025-01-03 17:01:10|187904.6|187774.6|187912.1|187782.1|187912.1|187782.1|187904.6|187774.6|11
1735923680000|2025-01-03 17:01:20|187911.9|187781.9|187920.5|187790.5|187922.7|187792.7|187911.9|187781.9|17
1735923690000|2025-01-03 17:01:30|187920.3|187790.3|187919|187789|187921.2|187791.2|187914.2|187784.2|16
1735923700000|2025-01-03 17:01:40|187919.3|187789.3|187916.4|187786.4|187919.3|187789.3|187912.8|187782.8|16
1735923710000|2025-01-03 17:01:50|187916.6|187786.6|187886.5|187756.5|187916.6|187786.6|187885.1|187755.1|12
1735923720000|2025-01-03 17:02:00|187885.9|187755.9|187874.2|187744.2|187885.9|187755.9|187865.6|187735.6|33
1735923730000|2025-01-03 17:02:10|187867.1|187737.1|187875.9|187745.9|187880.7|187750.7|187866.8|187736.8|31
1735923740000|2025-01-03 17:02:20|187871.9|187741.9|187880.1|187750.1|187882.2|187752.2|187871.9|187741.9|16
1735923750000|2025-01-03 17:02:30|187877.1|187747.1|187880.9|187750.9|187886|187756|187877.1|187747.1|16
1735923760000|2025-01-03 17:02:40|187881.3|187751.3|187859.4|187729.4|187892.9|187751.4|187856.2|187692.7|22
1735923770000|2025-01-03 17:02:50|187859|187729|187847.7|187717.7|187883.2|187730.6|187843.6|187677.6|23
1735923780000|2025-01-03 17:03:00|187837.1|187707.1|187835.1|187705.1|187840.3|187710.3|187832.1|187702.1|22
1735923790000|2025-01-03 17:03:10|187838.1|187708.1|187830.7|187700.7|187842.5|187712.5|187830.5|187700.5|20
1735923800000|2025-01-03 17:03:20|187830|187700|187821.6|187691.6|187830|187700|187820.5|187690.5|13
1735923810000|2025-01-03 17:03:30|187823.1|187693.1|187794.7|187664.7|187830.1|187693.1|187794.1|187614.5|11
1735923820000|2025-01-03 17:03:40|187792.4|187662.4|187794.2|187664.2|187794.7|187664.7|187783.5|187653.5|17
1735923830000|2025-01-03 17:03:50|187795.4|187665.4|187797.7|187667.7|187797.7|187667.7|187794.9|187664.9|12
1735923840000|2025-01-03 17:04:00|187798.4|187668.4|187801.6|187671.6|187802.3|187672.3|187797|187667|7
1735923850000|2025-01-03 17:04:10|187802.1|187672.1|187809.8|187679.8|187811.1|187681.1|187802.1|187672.1|11
1735923860000|2025-01-03 17:04:20|187808.8|187678.8|187808.3|187678.3|187808.8|187678.8|187807.1|187677.1|6
1735923870000|2025-01-03 17:04:30|187800.4|187670.4|187799.7|187669.7|187801.8|187671.8|187799.7|187669.7|5
1735923880000|2025-01-03 17:04:40|187799.1|187669.1|187793.5|187663.5|187799.1|187669.1|187789.3|187659.3|20
1735923890000|2025-01-03 17:04:50|187792.7|187662.7|187782.7|187652.7|187794|187664|187782.2|187652.2|15
1735923900000|2025-01-03 17:05:00|187783|187653|187778.6|187648.6|187783.5|187653.5|187774|187644|11
1735923910000|2025-01-03 17:05:10|187777.9|187647.9|187772.5|187642.5|187778.4|187648.4|187772|187642|7
1735923920000|2025-01-03 17:05:20|187772.8|187642.8|187758.9|187628.9|187798.6|187642.8|187758.9|187591.6|7
1735923930000|2025-01-03 17:05:30|187759.1|187629.1|187760.6|187630.6|187804.8|187630.8|187758.8|187589|15
1735923940000|2025-01-03 17:05:40|187760.3|187630.3|187760.3|187630.3|187760.3|187630.3|187758.1|187628.1|6
1735923950000|2025-01-03 17:05:50|187764.9|187634.9|187765.4|187635.4|187765.9|187635.9|187764.9|187634.9|5
1735923960000|2025-01-03 17:06:00|187765.1|187635.1|187759.1|187629.1|187766.8|187636.8|187756.8|187626.8|5
1735923970000|2025-01-03 17:06:10|187757.4|187627.4|187756.1|187626.1|187760.1|187630.1|187756.1|187626.1|5
1735923980000|2025-01-03 17:06:20|187756.7|187626.7|187759.1|187629.1|187759.1|187629.1|187756.7|187626.7|2
1735923990000|2025-01-03 17:06:30|187761.1|187631.1|187765.3|187635.3|187765.3|187635.3|187761.1|187631.1|9
1735924000000|2025-01-03 17:06:40|187765.8|187635.8|187766.8|187636.8|187767|187637|187765.3|187635.3|9
1735924010000|2025-01-03 17:06:50|187766.3|187636.3|187747.2|187617.2|187766.3|187636.3|187745.4|187615.4|11
1735924020000|2025-01-03 17:07:00|187746.7|187616.7|187708.2|187578.2|187746.7|187616.7|187708.2|187578.2|11
1735924030000|2025-01-03 17:07:10|187709.9|187579.9|187707.7|187577.7|187710.9|187580.9|187704.7|187574.7|16
1735924040000|2025-01-03 17:07:20|187704.7|187574.7|187706|187576|187706|187576|187704.7|187574.7|5
1735924050000|2025-01-03 17:07:30|187706.2|187576.2|187705|187575|187708.7|187578.7|187705|187575|4
1735924060000|2025-01-03 17:07:40|187704.2|187574.2|187684.9|187554.9|187704.2|187574.2|187684.9|187554.9|13
1735924070000|2025-01-03 17:07:50|187686.7|187556.7|187696.4|187566.4|187696.4|187566.4|187685.6|187555.6|20
1735924080000|2025-01-03 17:08:00|187693|187563|187709.2|187579.2|187711.8|187581.8|187693|187563|20
1735924090000|2025-01-03 17:08:10|187709|187579|187708.4|187578.4|187710|187580|187706.9|187576.9|11
1735924100000|2025-01-03 17:08:20|187709.4|187579.4|187707.6|187577.6|187709.4|187579.4|187705.9|187575.9|13
1735924110000|2025-01-03 17:08:30|187707.4|187577.4|187707.1|187577.1|187709|187579|187705.3|187575.3|5
1735924120000|2025-01-03 17:08:40|187707.8|187577.8|187707.8|187577.8|187707.8|187577.8|187705.4|187575.4|4
1735924130000|2025-01-03 17:08:50|187708.1|187578.1|187708.6|187578.6|187708.6|187578.6|187707.7|187577.7|5
1735924140000|2025-01-03 17:09:00|187705.3|187575.3|187704.9|187574.9|187705.6|187575.6|187704.9|187574.9|5
1735924150000|2025-01-03 17:09:10|187704.4|187574.4|187708.2|187578.2|187709.6|187579.6|187704.4|187574.4|15
1735924160000|2025-01-03 17:09:20|187707.2|187577.2|187706.6|187576.6|187709.6|187579.6|187706.6|187576.6|8
1735924170000|2025-01-03 17:09:30|187708.1|187578.1|187707.4|187577.4|187708.4|187578.4|187705.6|187575.6|7
1735924180000|2025-01-03 17:09:40|187708.9|187578.9|187710.4|187580.4|187710.4|187580.4|187708.6|187578.6|5
1735924190000|2025-01-03 17:09:50|187705.1|187575.1|187706.5|187576.5|187706.5|187576.5|187696|187566|13
1735924200000|2025-01-03 17:10:00|187716.7|187586.7|187739.6|187609.6|187767.9|187609.9|187716.7|187557.1|33
1735924210000|2025-01-03 17:10:10|187739.4|187609.4|187741.4|187611.4|187746.4|187616.4|187738.6|187608.6|18
1735924220000|2025-01-03 17:10:20|187741|187611|187723.2|187593.2|187741|187611|187721|187591|15
1735924230000|2025-01-03 17:10:30|187723.8|187593.8|187729.6|187599.6|187778.5|187607|187719.9|187563.3|27
1735924240000|2025-01-03 17:10:40|187728.2|187598.2|187727.7|187597.7|187728.2|187598.2|187723.9|187593.9|12
1735924250000|2025-01-03 17:10:50|187727.9|187597.9|187739.1|187609.1|187739.1|187609.1|187727.4|187597.4|17
1735924260000|2025-01-03 17:11:00|187737.4|187607.4|187739.6|187609.6|187739.6|187609.6|187737.4|187607.4|5
1735924270000|2025-01-03 17:11:10|187740.4|187610.4|187758.9|187628.9|187791.6|187629.3|187738.9|187584.2|20
1735924280000|2025-01-03 17:11:20|187752.9|187622.9|187750.1|187620.1|187752.9|187622.9|187746.7|187616.7|16
1735924290000|2025-01-03 17:11:30|187750.3|187620.3|187733.7|187603.7|187750.9|187620.9|187731.6|187601.6|20
1735924300000|2025-01-03 17:11:40|187733.9|187603.9|187733.5|187603.5|187734|187604|187733.2|187603.2|7
1735924310000|2025-01-03 17:11:50|187733.1|187603.1|187733.3|187603.3|187733.6|187603.6|187733.1|187603.1|4
1735924320000|2025-01-03 17:12:00|187731.1|187601.1|187737.4|187607.4|187737.5|187607.5|187731.1|187601.1|6
1735924330000|2025-01-03 17:12:10|187736.9|187606.9|187736.9|187606.9|187737.1|187607.1|187736.9|187606.9|3
1735924340000|2025-01-03 17:12:20|187737.1|187607.1|187737.2|187607.2|187737.2|187607.2|187736.7|187606.7|3
1735924350000|2025-01-03 17:12:30|187737|187607|187736.2|187606.2|187744.6|187614.6|187736.2|187606.2|12
1735924360000|2025-01-03 17:12:40|187736|187606|187738.8|187608.8|187745|187615|187731.8|187601.8|13
1735924370000|2025-01-03 17:12:50|187740.1|187610.1|187741.7|187611.7|187742.4|187612.4|187739.5|187609.5|10
1735924380000|2025-01-03 17:13:00|187737.7|187607.7|187740.9|187610.9|187740.9|187610.9|187737.7|187607.7|6
1735924390000|2025-01-03 17:13:10|187738.8|187608.8|187745.1|187615.1|187745.1|187615.1|187738.6|187608.6|13
1735924400000|2025-01-03 17:13:20|187744.8|187614.8|187742.9|187612.9|187745.6|187615.6|187737.9|187607.9|10
1735924410000|2025-01-03 17:13:30|187743.4|187613.4|187740.7|187610.7|187743.4|187613.4|187739.9|187609.9|6
1735924420000|2025-01-03 17:13:40|187739.7|187609.7|187729|187599|187739.7|187609.7|187729|187599|10
1735924430000|2025-01-03 17:13:50|187730.6|187600.6|187733.6|187603.6|187733.6|187603.6|187730.6|187600.6|4
1735924440000|2025-01-03 17:14:00|187734.1|187604.1|187733.1|187603.1|187734.1|187604.1|187731.9|187601.9|7
1735924450000|2025-01-03 17:14:10|187733.7|187603.7|187750.2|187620.2|187750.8|187620.8|187733.7|187603.7|14
1735924460000|2025-01-03 17:14:20|187750.7|187620.7|187753.4|187623.4|187754.8|187624.8|187749.5|187619.5|18
1735924470000|2025-01-03 17:14:30|187750.5|187620.5|187752.9|187622.9|187752.9|187622.9|187750.4|187620.4|5
1735924480000|2025-01-03 17:14:40|187753.1|187623.1|187755.8|187625.8|187755.8|187625.8|187753.1|187623.1|3
1735924490000|2025-01-03 17:14:50|187759.6|187629.6|187773.5|187643.5|187773.7|187643.7|187759.6|187629.6|25
1735924500000|2025-01-03 17:15:00|187774.2|187644.2|187805.2|187603.1|187805.8|187644.8|187767.3|187602.1|9
1735924510000|2025-01-03 17:15:10|187769.2|187639.2|187755.3|187625.3|187806.6|187639.2|187754.9|187601.8|10
1735924520000|2025-01-03 17:15:20|187754.8|187624.8|187745.9|187615.9|187754.8|187624.8|187745.7|187615.7|6
1735924530000|2025-01-03 17:15:30|187746.1|187616.1|187749.9|187619.9|187753.3|187623.3|187746.1|187616.1|13
1735924540000|2025-01-03 17:15:40|187749.2|187619.2|187747.4|187617.4|187749.2|187619.2|187744.2|187614.2|12
1735924550000|2025-01-03 17:15:50|187746|187616|187745.1|187615.1|187747.4|187617.4|187736.4|187606.4|10
1735924560000|2025-01-03 17:16:00|187735.6|187605.6|187733.3|187603.3|187735.6|187605.6|187729.6|187599.6|16
1735924570000|2025-01-03 17:16:10|187734.8|187604.8|187735|187605|187735|187605|187734.8|187604.8|2
1735924580000|2025-01-03 17:16:20|187735.1|187605.1|187734.9|187604.9|187735.7|187605.7|187734.9|187604.9|4
1735924590000|2025-01-03 17:16:30|187735.7|187605.7|187751.3|187621.3|187758.2|187628.2|187734.7|187604.7|21
1735924600000|2025-01-03 17:16:40|187752|187622|187752.6|187622.6|187752.6|187622.6|187752|187622|3
1735924610000|2025-01-03 17:16:50|187752.4|187622.4|187746.5|187616.5|187752.6|187622.6|187745.9|187615.9|6
1735924620000|2025-01-03 17:17:00|187747.3|187617.3|187747.7|187617.7|187750.6|187620.6|187746.7|187616.7|16
1735924630000|2025-01-03 17:17:10|187748.6|187618.6|187749.9|187619.9|187753.7|187623.7|187740.1|187610.1|12
1735924640000|2025-01-03 17:17:20|187749.1|187619.1|187750.9|187620.9|187750.9|187620.9|187748.8|187618.8|14
1735924650000|2025-01-03 17:17:30|187750.2|187620.2|187751|187621|187751|187621|187747.5|187617.5|7
1735924660000|2025-01-03 17:17:40|187750.2|187620.2|187752.3|187622.3|187752.3|187622.3|187749.5|187619.5|11
1735924670000|2025-01-03 17:17:50|187751.7|187621.7|187756|187626|187756.3|187626.3|187751.7|187621.7|5
1735924680000|2025-01-03 17:18:00|187756.5|187626.5|187756.4|187626.4|187757.4|187627.4|187755.2|187625.2|5
1735924690000|2025-01-03 17:18:10|187754.7|187624.7|187754.6|187624.6|187756.1|187626.1|187754.1|187624.1|5
1735924700000|2025-01-03 17:18:20|187754.4|187624.4|187752.7|187622.7|187754.4|187624.4|187752.7|187622.7|3
1735924710000|2025-01-03 17:18:30|187752.5|187622.5|187725.6|187595.6|187752.5|187622.5|187722.9|187592.9|17
1735924720000|2025-01-03 17:18:40|187725.4|187595.4|187718.5|187588.5|187726.3|187596.3|187718.5|187588.5|10
1735924730000|2025-01-03 17:18:50|187719.5|187589.5|187719.6|187589.6|187722.6|187592.6|187719.5|187589.5|12
1735924740000|2025-01-03 17:19:00|187717.4|187587.4|187727.7|187597.7|187728.2|187598.2|187717.4|187587.4|11
1735924750000|2025-01-03 17:19:10|187729.3|187599.3|187732.8|187602.8|187732.8|187602.8|187729.3|187599.3|10
1735924760000|2025-01-03 17:19:20|187732.3|187602.3|187748.7|187618.7|187749.9|187619.9|187731.9|187601.9|13
1735924770000|2025-01-03 17:19:30|187749.2|187619.2|187759.7|187629.7|187764.1|187634.1|187749.2|187619.2|20
1735924780000|2025-01-03 17:19:40|187759.2|187629.2|187805.6|187675.6|187805.6|187675.6|187759.2|187629.2|22
1735924790000|2025-01-03 17:19:50|187805.8|187675.8|187807.4|187677.4|187807.9|187677.9|187802.8|187672.8|10
1735924800000|2025-01-03 17:20:00|187810.8|187680.8|187805.5|187675.5|187812.6|187682.6|187805.5|187675.5|7
1735924810000|2025-01-03 17:20:10|187805.9|187675.9|187813|187683|187814.3|187684.3|187805.9|187675.9|24
1735924820000|2025-01-03 17:20:20|187813.4|187683.4|187831.7|187701.7|187831.7|187701.7|187813.4|187683.4|16
1735924830000|2025-01-03 17:20:30|187831.8|187701.8|187832.2|187702.2|187832.6|187702.6|187831.4|187701.4|10
1735924840000|2025-01-03 17:20:40|187831.9|187701.9|187831.1|187701.1|187831.9|187701.9|187831.1|187701.1|3
1735924850000|2025-01-03 17:20:50|187831.5|187701.5|187835.2|187705.2|187846.4|187716.4|187831.2|187701.2|17
1735924860000|2025-01-03 17:21:00|187831.8|187701.8|187841.5|187711.5|187841.5|187711.5|187831.1|187701.1|14
1735924870000|2025-01-03 17:21:10|187831.5|187701.5|187839.5|187709.5|187841.4|187711.4|187831.5|187701.5|14
1735924880000|2025-01-03 17:21:20|187838.9|187708.9|187841.9|187711.9|187842.5|187712.5|187834.3|187704.3|9
1735924890000|2025-01-03 17:21:30|187841.8|187711.8|187845.1|187715.1|187852.4|187722.4|187841.8|187711.8|14
1735924900000|2025-01-03 17:21:40|187846.5|187716.5|187847|187717|187855.4|187725.4|187845.1|187715.1|16
1735924910000|2025-01-03 17:21:50|187847.5|187717.5|187833.5|187703.5|187847.5|187717.5|187831.5|187701.5|21
1735924920000|2025-01-03 17:22:00|187824.5|187694.5|187824.6|187694.6|187831.7|187701.7|187824.3|187694.3|18
1735924930000|2025-01-03 17:22:10|187824.8|187694.8|187824.1|187694.1|187824.8|187694.8|187821.8|187691.8|13
1735924940000|2025-01-03 17:22:20|187824.3|187694.3|187831|187701|187831|187701|187824.3|187694.3|9
1735924950000|2025-01-03 17:22:30|187830.8|187700.8|187824|187694|187830.8|187700.8|187821.7|187691.7|21
1735924960000|2025-01-03 17:22:40|187823.4|187693.4|187825.5|187695.5|187836.4|187706.4|187823|187693|26
1735924970000|2025-01-03 17:22:50|187825.9|187695.9|187821.5|187691.5|187827.8|187697.8|187821|187691|18
1735924980000|2025-01-03 17:23:00|187821.8|187691.8|187823.5|187693.5|187823.5|187693.5|187821.8|187691.8|7
1735924990000|2025-01-03 17:23:10|187823.1|187693.1|187823.1|187693.1|187823.7|187693.7|187823.1|187693.1|3
1735925000000|2025-01-03 17:23:20|187815.8|187685.8|187813.4|187683.4|187815.8|187685.8|187812.4|187682.4|8
1735925010000|2025-01-03 17:23:30|187812.6|187682.6|187813.1|187683.1|187813.1|187683.1|187812.6|187682.6|3
1735925020000|2025-01-03 17:23:40|187810.7|187680.7|187810.9|187680.9|187810.9|187680.9|187810.7|187680.7|2
1735925030000|2025-01-03 17:23:50|187811.3|187681.3|187798.4|187668.4|187811.3|187681.3|187798.2|187668.2|10
1735925040000|2025-01-03 17:24:00|187797.9|187667.9|187795.2|187665.2|187799.1|187669.1|187793.8|187663.8|14
1735925050000|2025-01-03 17:24:10|187795.4|187665.4|187799.9|187669.9|187799.9|187669.9|187795|187665|10
1735925060000|2025-01-03 17:24:20|187801.3|187671.3|187801.1|187671.1|187801.3|187671.3|187799.1|187669.1|5
1735925070000|2025-01-03 17:24:30|187801|187671|187790|187660|187804.9|187674.9|187790|187660|11
1735925080000|2025-01-03 17:24:40|187789.8|187659.8|187788.2|187658.2|187789.8|187659.8|187788.2|187658.2|5
1735925090000|2025-01-03 17:24:50|187787.1|187657.1|187798.3|187668.3|187798.3|187668.3|187784|187654|14
1735925100000|2025-01-03 17:25:00|187797.5|187667.5|187784.6|187654.6|187797.5|187667.5|187781.2|187651.2|16
1735925110000|2025-01-03 17:25:10|187785.1|187655.1|187786.2|187656.2|187786.6|187656.6|187784.4|187654.4|12
1735925120000|2025-01-03 17:25:20|187785|187655|187787.4|187657.4|187787.6|187657.6|187785|187655|10
1735925130000|2025-01-03 17:25:30|187787|187657|187786.7|187656.7|187787|187657|187784.4|187654.4|5
1735925140000|2025-01-03 17:25:40|187789.7|187659.7|187761.4|187631.4|187789.7|187659.7|187760.2|187630.2|17
1735925150000|2025-01-03 17:25:50|187761.3|187631.3|187760.5|187630.5|187762.1|187632.1|187759.9|187629.9|11
1735925160000|2025-01-03 17:26:00|187759.9|187629.9|187758.5|187628.5|187760.1|187630.1|187758.5|187628.5|4
1735925170000|2025-01-03 17:26:10|187758.9|187628.9|187763.7|187633.7|187763.7|187633.7|187758.9|187628.9|3
1735925180000|2025-01-03 17:26:20|187764.4|187634.4|187764.1|187634.1|187770|187640|187764.1|187634.1|10
1735925190000|2025-01-03 17:26:30|187763.7|187633.7|187762.9|187632.9|187764.8|187634.8|187762.9|187632.9|7
1735925200000|2025-01-03 17:26:40|187762.7|187632.7|187765.3|187635.3|187765.3|187635.3|187762.7|187632.7|9
1735925210000|2025-01-03 17:26:50|187764.9|187634.9|187774.8|187644.8|187779|187649|187764.9|187634.9|12
1735925220000|2025-01-03 17:27:00|187773.8|187643.8|187776.1|187646.1|187778|187648|187773.6|187643.6|9
1735925230000|2025-01-03 17:27:10|187776.5|187646.5|187775.9|187645.9|187777.5|187647.5|187769.1|187639.1|9
1735925240000|2025-01-03 17:27:20|187775.2|187645.2|187765.1|187635.1|187775.2|187645.2|187758.7|187628.7|21
1735925250000|2025-01-03 17:27:30|187758.1|187628.1|187757.4|187627.4|187758.1|187628.1|187757.4|187627.4|3
1735925260000|2025-01-03 17:27:40|187757.6|187627.6|187771.9|187641.9|187777.2|187647.2|187757.6|187627.6|22
1735925270000|2025-01-03 17:27:50|187769.3|187639.3|187776.8|187646.8|187777.1|187647.1|187769.1|187639.1|28
1735925280000|2025-01-03 17:28:00|187772.5|187642.5|187775.5|187645.5|187776.3|187646.3|187768.7|187638.7|20
1735925290000|2025-01-03 17:28:10|187771.9|187641.9|187772|187642|187776.2|187646.2|187766.7|187636.7|26
1735925300000|2025-01-03 17:28:20|187771.5|187641.5|187771.8|187641.8|187772.3|187642.3|187771.5|187641.5|3
1735925310000|2025-01-03 17:28:30|187771.5|187641.5|187771.7|187641.7|187775.8|187645.8|187771.3|187641.3|9
1735925320000|2025-01-03 17:28:40|187771.9|187641.9|187762.3|187632.3|187776.8|187646.8|187762.3|187632.3|13
1735925330000|2025-01-03 17:28:50|187769.2|187639.2|187767.8|187637.8|187769.2|187639.2|187767.4|187637.4|16
1735925340000|2025-01-03 17:29:00|187767.6|187637.6|187777.9|187647.9|187777.9|187647.9|187762|187632|20
1735925350000|2025-01-03 17:29:10|187777.5|187647.5|187711|187581|187777.5|187647.5|187710.4|187580.4|25
1735925360000|2025-01-03 17:29:20|187711.7|187581.7|187725.9|187595.9|187725.9|187595.9|187711.7|187581.7|14
1735925370000|2025-01-03 17:29:30|187721.3|187591.3|187729.6|187599.6|187730.4|187600.4|187721.1|187591.1|11
1735925380000|2025-01-03 17:29:40|187729.4|187599.4|187739.2|187609.2|187739.7|187609.7|187728.8|187598.8|20
1735925390000|2025-01-03 17:29:50|187735.1|187605.1|187731.9|187601.9|187735.1|187605.1|187726|187596|18
1735925400000|2025-01-03 17:30:00|187727.4|187597.4|187719.6|187589.6|187727.4|187597.4|187718.1|187588.1|18
1735925410000|2025-01-03 17:30:10|187719.1|187589.1|187715.5|187585.5|187721.3|187591.3|187714.6|187584.6|18
1735925420000|2025-01-03 17:30:20|187712.8|187582.8|187720.5|187590.5|187721.2|187591.2|187711.8|187581.8|22
1735925430000|2025-01-03 17:30:30|187721.2|187591.2|187719.3|187589.3|187721.5|187591.5|187712.8|187582.8|15
1735925440000|2025-01-03 17:30:40|187714.2|187584.2|187712.9|187582.9|187714.2|187584.2|187711.5|187581.5|11
1735925450000|2025-01-03 17:30:50|187719.7|187589.7|187721.6|187591.6|187724.9|187594.9|187715.2|187585.2|15
1735925460000|2025-01-03 17:31:00|187722.8|187592.8|187724.9|187594.9|187724.9|187594.9|187722.2|187592.2|13
1735925470000|2025-01-03 17:31:10|187724.3|187594.3|187720.7|187590.7|187724.3|187594.3|187719.4|187589.4|16
1735925480000|2025-01-03 17:31:20|187721.1|187591.1|187722.4|187592.4|187722.6|187592.6|187721.1|187591.1|6
1735925490000|2025-01-03 17:31:30|187722.2|187592.2|187722.1|187592.1|187723.9|187593.9|187715.9|187585.9|9
1735925500000|2025-01-03 17:31:40|187722.3|187592.3|187722.3|187592.3|187722.3|187592.3|187722.1|187592.1|3
1735925510000|2025-01-03 17:31:50|187722.1|187592.1|187736.6|187606.6|187737.2|187607.2|187721.7|187591.7|13
1735925520000|2025-01-03 17:32:00|187736.3|187606.3|187727.1|187597.1|187736.3|187606.3|187726.1|187596.1|12
1735925530000|2025-01-03 17:32:10|187726.6|187596.6|187725.5|187595.5|187727.5|187597.5|187717.9|187587.9|16
1735925540000|2025-01-03 17:32:20|187725|187595|187730.1|187600.1|187730.1|187600.1|187725|187595|12
1735925550000|2025-01-03 17:32:30|187730.6|187600.6|187730.6|187600.6|187730.6|187600.6|187730.6|187600.6|1
1735925560000|2025-01-03 17:32:40|187731.2|187601.2|187730.7|187600.7|187737.1|187607.1|187730.5|187600.5|12
1735925570000|2025-01-03 17:32:50|187730.5|187600.5|187724.4|187594.4|187730.7|187600.7|187719.1|187589.1|10
1735925580000|2025-01-03 17:33:00|187723.6|187593.6|187722.4|187592.4|187723.6|187593.6|187722.4|187592.4|7
1735925590000|2025-01-03 17:33:10|187722.8|187592.8|187717.1|187587.1|187723|187593|187715.9|187585.9|9
1735925600000|2025-01-03 17:33:20|187714.6|187584.6|187714.6|187584.6|187714.6|187584.6|187714.6|187584.6|1
1735925610000|2025-01-03 17:33:30|187714.8|187584.8|187715.1|187585.1|187720.6|187590.6|187713.1|187583.1|11
1735925620000|2025-01-03 17:33:40|187715.9|187585.9|187715.9|187585.9|187715.9|187585.9|187715.9|187585.9|1
1735925630000|2025-01-03 17:33:50|187715.1|187585.1|187715.5|187585.5|187715.5|187585.5|187714.9|187584.9|5
1735925640000|2025-01-03 17:34:00|187715.7|187585.7|187721.9|187591.9|187721.9|187591.9|187715.1|187585.1|6
1735925650000|2025-01-03 17:34:10|187722.9|187592.9|187722.9|187592.9|187722.9|187592.9|187722.9|187592.9|1
1735925660000|2025-01-03 17:34:20|187723.7|187593.7|187722.5|187592.5|187723.7|187593.7|187715.4|187585.4|11
1735925670000|2025-01-03 17:34:30|187722.9|187592.9|187712.4|187582.4|187722.9|187592.9|187712.1|187582.1|7
1735925680000|2025-01-03 17:34:40|187711.9|187581.9|187719.8|187589.8|187721.1|187591.1|187709.9|187579.9|20
1735925690000|2025-01-03 17:34:50|187719.4|187589.4|187715.9|187585.9|187719.4|187589.4|187712.1|187582.1|11
1735925700000|2025-01-03 17:35:00|187716.9|187586.9|187723.7|187593.7|187723.7|187593.7|187716.2|187586.2|8
1735925710000|2025-01-03 17:35:10|187724.3|187594.3|187734.1|187604.1|187734.1|187604.1|187724.1|187594.1|21
1735925720000|2025-01-03 17:35:20|187735.1|187605.1|187730.5|187600.5|187735.1|187605.1|187726.4|187596.4|10
1735925730000|2025-01-03 17:35:30|187729.7|187599.7|187729|187599|187732.2|187602.2|187725|187595|13
1735925740000|2025-01-03 17:35:40|187729.8|187599.8|187727.8|187597.8|187734.9|187604.9|187726.4|187596.4|12
1735925750000|2025-01-03 17:35:50|187726.6|187596.6|187728|187598|187736.5|187606.5|187726.6|187596.6|9
1735925760000|2025-01-03 17:36:00|187728.4|187598.4|187734.5|187604.5|187734.5|187604.5|187726.4|187596.4|12
1735925770000|2025-01-03 17:36:10|187735|187605|187736|187606|187740.2|187610.2|187734.8|187604.8|13
1735925780000|2025-01-03 17:36:20|187735|187605|187734.9|187604.9|187735|187605|187728.5|187598.5|8
1735925790000|2025-01-03 17:36:30|187735.3|187605.3|187734.2|187604.2|187735.3|187605.3|187726.6|187596.6|6
1735925800000|2025-01-03 17:36:40|187735.6|187605.6|187729.5|187599.5|187736|187606|187729.5|187599.5|8
1735925810000|2025-01-03 17:36:50|187730.5|187600.5|187734.6|187604.6|187740.3|187610.3|187724.3|187594.3|20
1735925820000|2025-01-03 17:37:00|187735.4|187605.4|187733.9|187603.9|187737|187607|187733.3|187603.3|16
1735925830000|2025-01-03 17:37:10|187734.3|187604.3|187735.2|187605.2|187735.2|187605.2|187730.2|187600.2|5
1735925840000|2025-01-03 17:37:20|187735.4|187605.4|187737.2|187607.2|187743.3|187613.3|187735.4|187605.4|12
1735925850000|2025-01-03 17:37:30|187737.4|187607.4|187741.3|187611.3|187741.7|187611.7|187735|187605|11
1735925860000|2025-01-03 17:37:40|187740.8|187610.8|187738.6|187608.6|187740.8|187610.8|187728.1|187598.1|8
1735925870000|2025-01-03 17:37:50|187739|187609|187744.3|187614.3|187744.3|187614.3|187734.3|187604.3|9
1735925880000|2025-01-03 17:38:00|187744.5|187614.5|187740.2|187610.2|187744.5|187614.5|187735.3|187605.3|7
1735925890000|2025-01-03 17:38:10|187741.1|187611.1|187740.6|187610.6|187742|187612|187740.6|187610.6|5
1735925900000|2025-01-03 17:38:20|187739.6|187609.6|187740.4|187610.4|187740.7|187610.7|187735.2|187605.2|14
1735925910000|2025-01-03 17:38:30|187740.8|187610.8|187740.9|187610.9|187741.7|187611.7|187731.9|187601.9|14
1735925920000|2025-01-03 17:38:40|187739.7|187609.7|187731|187601|187739.7|187609.7|187729.6|187599.6|5
1735925930000|2025-01-03 17:38:50|187730.4|187600.4|187736.6|187606.6|187741.2|187611.2|187730.4|187600.4|8
1735925940000|2025-01-03 17:39:00|187740|187610|187728.9|187598.9|187740|187610|187724.5|187594.5|31
1735925950000|2025-01-03 17:39:10|187725.6|187595.6|187723.4|187593.4|187726.7|187596.7|187719.7|187589.7|14
1735925960000|2025-01-03 17:39:20|187722.4|187592.4|187726.8|187596.8|187729.8|187599.8|187722|187592|14
1735925970000|2025-01-03 17:39:30|187727.5|187597.5|187727.1|187597.1|187732.4|187602.4|187722.4|187592.4|12
1735925980000|2025-01-03 17:39:40|187726.6|187596.6|187719.4|187589.4|187726.6|187596.6|187719.4|187589.4|19
1735925990000|2025-01-03 17:39:50|187722.9|187592.9|187722.4|187592.4|187722.9|187592.9|187718.2|187588.2|10
1735926000000|2025-01-03 17:40:00|187723.1|187593.1|187724.7|187594.7|187724.7|187594.7|187723|187593|6
1735926010000|2025-01-03 17:40:10|187730.2|187600.2|187722.7|187592.7|187730.2|187600.2|187719.7|187589.7|10
1735926020000|2025-01-03 17:40:20|187722.5|187592.5|187718.8|187588.8|187723.1|187593.1|187717.2|187587.2|13
1735926030000|2025-01-03 17:40:30|187719.2|187589.2|187703.2|187573.2|187719.2|187589.2|187703.2|187573.2|17
1735926040000|2025-01-03 17:40:40|187703|187573|187704|187574|187706.1|187576.1|187698.8|187568.8|23
1735926050000|2025-01-03 17:40:50|187703.6|187573.6|187713.9|187583.9|187714.9|187584.9|187703.6|187573.6|16
1735926060000|2025-01-03 17:41:00|187713.7|187583.7|187709.3|187579.3|187713.7|187583.7|187705.8|187575.8|16
1735926070000|2025-01-03 17:41:10|187705.6|187575.6|187708.3|187578.3|187712|187582|187705.3|187575.3|17
1735926080000|2025-01-03 17:41:20|187704.4|187574.4|187707|187577|187710|187580|187704.4|187574.4|11
1735926090000|2025-01-03 17:41:30|187706.8|187576.8|187711.5|187581.5|187711.7|187581.7|187706.8|187576.8|9
1735926100000|2025-01-03 17:41:40|187708.2|187578.2|187706.5|187576.5|187708.2|187578.2|187706.5|187576.5|3
1735926110000|2025-01-03 17:41:50|187706.9|187576.9|187706.8|187576.8|187707.4|187577.4|187706.8|187576.8|6
1735926120000|2025-01-03 17:42:00|187707.4|187577.4|187706.8|187576.8|187708.4|187578.4|187706.4|187576.4|10
1735926130000|2025-01-03 17:42:10|187709.3|187579.3|187713|187583|187713.4|187583.4|187709.3|187579.3|7
1735926140000|2025-01-03 17:42:20|187708.9|187578.9|187692.6|187562.6|187713.3|187583.3|187687.8|187557.8|18
1735926150000|2025-01-03 17:42:30|187692.1|187562.1|187683.5|187553.5|187692.1|187562.1|187683.5|187553.5|6
1735926160000|2025-01-03 17:42:40|187683.1|187553.1|187687.9|187557.9|187689|187559|187682.9|187552.9|13
1735926170000|2025-01-03 17:42:50|187687.4|187557.4|187687.4|187557.4|187687.4|187557.4|187687.4|187557.4|1
1735926180000|2025-01-03 17:43:00|187684.5|187554.5|187688.2|187558.2|187690.6|187560.6|187684.1|187554.1|13
1735926200000|2025-01-03 17:43:20|187691.2|187561.2|187700.7|187570.7|187700.7|187570.7|187687.8|187557.8|9
1735926210000|2025-01-03 17:43:30|187706.1|187576.1|187710.7|187580.7|187713.7|187583.7|187705.7|187575.7|13
1735926220000|2025-01-03 17:43:40|187710.1|187580.1|187711.4|187581.4|187714.7|187584.7|187709.7|187579.7|10
1735926230000|2025-01-03 17:43:50|187714.5|187584.5|187711.7|187581.7|187714.5|187584.5|187711.3|187581.3|7
1735926240000|2025-01-03 17:44:00|187711.4|187581.4|187710.4|187580.4|187711.4|187581.4|187709.4|187579.4|5
1735926250000|2025-01-03 17:44:10|187710|187580|187710.6|187580.6|187710.6|187580.6|187710|187580|5
1735926260000|2025-01-03 17:44:20|187711|187581|187710.6|187580.6|187711|187581|187710.6|187580.6|2
1735926270000|2025-01-03 17:44:30|187710.4|187580.4|187708.6|187578.6|187710.4|187580.4|187705.2|187575.2|6
1735926280000|2025-01-03 17:44:40|187705.6|187575.6|187705.6|187575.6|187705.6|187575.6|187705.6|187575.6|1
1735926290000|2025-01-03 17:44:50|187709.7|187579.7|187712.6|187582.6|187712.6|187582.6|187709.7|187579.7|8
1735926300000|2025-01-03 17:45:00|187712.4|187582.4|187712.9|187582.9|187722|187592|187711.5|187581.5|11
1735926310000|2025-01-03 17:45:10|187713.5|187583.5|187716.1|187586.1|187716.7|187586.7|187713.5|187583.5|4
1735926320000|2025-01-03 17:45:20|187716.5|187586.5|187710.7|187580.7|187716.5|187586.5|187708.9|187578.9|8
1735926330000|2025-01-03 17:45:30|187710.2|187580.2|187710.6|187580.6|187714.8|187584.8|187709.9|187579.9|8
1735926340000|2025-01-03 17:45:40|187711.8|187581.8|187715.3|187585.3|187716.7|187586.7|187711.8|187581.8|6
1735926360000|2025-01-03 17:46:00|187712|187582|187708|187578|187714.9|187584.9|187708|187578|11
1735926370000|2025-01-03 17:46:10|187708.8|187578.8|187709.1|187579.1|187709.1|187579.1|187708.1|187578.1|5
1735926380000|2025-01-03 17:46:20|187712.1|187582.1|187712.1|187582.1|187712.1|187582.1|187712.1|187582.1|1
1735926390000|2025-01-03 17:46:30|187712.5|187582.5|187708.3|187578.3|187713.2|187583.2|187708.3|187578.3|7
1735926400000|2025-01-03 17:46:40|187707.8|187577.8|187707.4|187577.4|187707.8|187577.8|187703.1|187573.1|6
1735926410000|2025-01-03 17:46:50|187707.6|187577.6|187702.1|187572.1|187707.6|187577.6|187701.9|187571.9|4
1735926420000|2025-01-03 17:47:00|187702.5|187572.5|187700.8|187570.8|187702.5|187572.5|187700|187570|10
1735926430000|2025-01-03 17:47:10|187700|187570|187712.5|187582.5|187714.7|187584.7|187699.2|187569.2|13
1735926440000|2025-01-03 17:47:20|187716.6|187586.6|187715.2|187585.2|187716.6|187586.6|187715.2|187585.2|3
1735926450000|2025-01-03 17:47:30|187715.6|187585.6|187710.3|187580.3|187716|187586|187706.3|187576.3|11
1735926460000|2025-01-03 17:47:40|187710.1|187580.1|187708.1|187578.1|187710.1|187580.1|187706.6|187576.6|10
1735926470000|2025-01-03 17:47:50|187708.6|187578.6|187710|187580|187710|187580|187708.6|187578.6|3
1735926480000|2025-01-03 17:48:00|187710.2|187580.2|187714.5|187584.5|187717.2|187587.2|187710.2|187580.2|11
1735926490000|2025-01-03 17:48:10|187714.9|187584.9|187710.5|187580.5|187714.9|187584.9|187710.5|187580.5|6
1735926500000|2025-01-03 17:48:20|187707.7|187577.7|187709.5|187579.5|187709.5|187579.5|187707.7|187577.7|2
1735926510000|2025-01-03 17:48:30|187709.7|187579.7|187700.9|187570.9|187715.5|187585.5|187700.9|187570.9|21
1735926520000|2025-01-03 17:48:40|187701.1|187571.1|187704|187574|187704.7|187574.7|187698.6|187568.6|19
1735926530000|2025-01-03 17:48:50|187704.7|187574.7|187698.3|187568.3|187705.7|187575.7|187696.9|187566.9|14
1735926540000|2025-01-03 17:49:00|187697.5|187567.5|187698.2|187568.2|187701.8|187571.8|187696.3|187566.3|18
1735926550000|2025-01-03 17:49:10|187701.6|187571.6|187703|187573|187703|187573|187696.4|187566.4|10
1735926560000|2025-01-03 17:49:20|187702.4|187572.4|187706.3|187576.3|187709.6|187579.6|187702.4|187572.4|16
1735926570000|2025-01-03 17:49:30|187706.7|187576.7|187704.4|187574.4|187709|187579|187704.4|187574.4|4
1735926580000|2025-01-03 17:49:40|187703.4|187573.4|187702|187572|187707.3|187577.3|187697.6|187567.6|11
1735926590000|2025-01-03 17:49:50|187703.4|187573.4|187705.3|187575.3|187714.9|187584.9|187703.4|187573.4|14
1735926600000|2025-01-03 17:50:00|187704.3|187574.3|187704.6|187574.6|187708.5|187578.5|187703.7|187573.7|18
1735926610000|2025-01-03 17:50:10|187706.5|187576.5|187703|187573|187707.1|187577.1|187703|187573|6
1735926620000|2025-01-03 17:50:20|187703.6|187573.6|187700.2|187570.2|187706.8|187576.8|187700.2|187570.2|23
1735926630000|2025-01-03 17:50:30|187691.8|187561.8|187694.5|187564.5|187698.4|187568.4|187687.9|187557.9|19
1735926640000|2025-01-03 17:50:40|187695.5|187565.5|187702.9|187572.9|187705.2|187575.2|187694.5|187564.5|12
1735926650000|2025-01-03 17:50:50|187703.3|187573.3|187712.7|187582.7|187712.9|187582.9|187703.3|187573.3|12
1735926660000|2025-01-03 17:51:00|187711.3|187581.3|187711.1|187581.1|187711.3|187581.3|187710.1|187580.1|7
1735926670000|2025-01-03 17:51:10|187711.9|187581.9|187707.5|187577.5|187711.9|187581.9|187706.3|187576.3|4
1735926680000|2025-01-03 17:51:20|187708.5|187578.5|187706.4|187576.4|187708.5|187578.5|187706|187576|3
1735926690000|2025-01-03 17:51:30|187706|187576|187706.6|187576.6|187710.4|187580.4|187703|187573|10
1735926700000|2025-01-03 17:51:40|187707.4|187577.4|187707.7|187577.7|187710.9|187580.9|187706.8|187576.8|4
1735926710000|2025-01-03 17:51:50|187708.1|187578.1|187713.5|187583.5|187713.5|187583.5|187708.1|187578.1|4
1735926720000|2025-01-03 17:52:00|187713.9|187583.9|187715.1|187585.1|187715.1|187585.1|187713.9|187583.9|6
1735926730000|2025-01-03 17:52:10|187722.8|187592.8|187722.4|187592.4|187724.2|187594.2|187722.1|187592.1|7
1735926740000|2025-01-03 17:52:20|187722.8|187592.8|187722.8|187592.8|187722.8|187592.8|187722.8|187592.8|1
1735926760000|2025-01-03 17:52:40|187723.4|187593.4|187713.5|187583.5|187723.9|187593.9|187712.9|187582.9|4
1735926770000|2025-01-03 17:52:50|187709.9|187579.9|187715.7|187585.7|187715.7|187585.7|187708.7|187578.7|12
1735926780000|2025-01-03 17:53:00|187715.1|187585.1|187715.6|187585.6|187716.4|187586.4|187713.5|187583.5|12
1735926790000|2025-01-03 17:53:10|187715|187585|187716.6|187586.6|187716.6|187586.6|187712.2|187582.2|15
1735926800000|2025-01-03 17:53:20|187716.2|187586.2|187715.1|187585.1|187716.2|187586.2|187711.5|187581.5|6
1735926810000|2025-01-03 17:53:30|187714.1|187584.1|187711.1|187581.1|187714.6|187584.6|187711.1|187581.1|4
1735926820000|2025-01-03 17:53:40|187714.7|187584.7|187714.9|187584.9|187715.4|187585.4|187710.8|187580.8|7
1735926830000|2025-01-03 17:53:50|187713.7|187583.7|187712.4|187582.4|187713.7|187583.7|187712|187582|4
1735926840000|2025-01-03 17:54:00|187709.6|187579.6|187709.9|187579.9|187713.7|187583.7|187709.6|187579.6|7
1735926850000|2025-01-03 17:54:10|187709.5|187579.5|187712.4|187582.4|187712.4|187582.4|187707|187577|11
1735926860000|2025-01-03 17:54:20|187709|187579|187712.5|187582.5|187712.5|187582.5|187709|187579|2
1735926870000|2025-01-03 17:54:30|187709.3|187579.3|187709.2|187579.2|187712.2|187582.2|187709.2|187579.2|4
1735926880000|2025-01-03 17:54:40|187712.1|187582.1|187713.6|187583.6|187717.4|187587.4|187712.1|187582.1|7
1735926890000|2025-01-03 17:54:50|187713.2|187583.2|187714.6|187584.6|187715.7|187585.7|187705|187575|14
1735926900000|2025-01-03 17:55:00|187715.6|187585.6|187717.5|187587.5|187718.1|187588.1|187715|187585|5
1735926910000|2025-01-03 17:55:10|187717.9|187587.9|187718.6|187588.6|187721.5|187591.5|187717.3|187587.3|6
1735926920000|2025-01-03 17:55:20|187718.9|187588.9|187723.2|187593.2|187727.8|187597.8|187718.2|187588.2|14
1735926930000|2025-01-03 17:55:30|187724.4|187594.4|187719.1|187589.1|187724.4|187594.4|187716.1|187586.1|10
1735926940000|2025-01-03 17:55:40|187719.5|187589.5|187721.9|187591.9|187724.8|187594.8|187719.5|187589.5|11
1735926950000|2025-01-03 17:55:50|187721.7|187591.7|187720.5|187590.5|187722.3|187592.3|187717.3|187587.3|13
1735926960000|2025-01-03 17:56:00|187719.5|187589.5|187719.6|187589.6|187721.4|187591.4|187716.3|187586.3|14
1735926970000|2025-01-03 17:56:10|187716.2|187586.2|187715.2|187585.2|187719.1|187589.1|187715.2|187585.2|4
1735926980000|2025-01-03 17:56:20|187714.8|187584.8|187714.2|187584.2|187716.6|187586.6|187710.9|187580.9|13
1735926990000|2025-01-03 17:56:30|187715.2|187585.2|187715.4|187585.4|187719.7|187589.7|187715|187585|8
1735927000000|2025-01-03 17:56:40|187715.2|187585.2|187715.2|187585.2|187715.2|187585.2|187715.2|187585.2|1
1735927010000|2025-01-03 17:56:50|187715.7|187585.7|187721.3|187591.3|187722.4|187592.4|187715.2|187585.2|15
1735927020000|2025-01-03 17:57:00|187721.7|187591.7|187718.4|187588.4|187722.3|187592.3|187713.9|187583.9|10
1735927030000|2025-01-03 17:57:10|187720.2|187590.2|187713|187583|187721.1|187591.1|187713|187583|15
1735927040000|2025-01-03 17:57:20|187712.6|187582.6|187717.9|187587.9|187720.2|187590.2|187711.7|187581.7|19
1735927050000|2025-01-03 17:57:30|187718.3|187588.3|187717.5|187587.5|187718.3|187588.3|187717.5|187587.5|2
1735927060000|2025-01-03 17:57:40|187717.7|187587.7|187714.7|187584.7|187723.7|187593.7|187714.7|187584.7|13
1735927070000|2025-01-03 17:57:50|187714.8|187584.8|187721.3|187591.3|187728.1|187598.1|187714.8|187584.8|15
1735927080000|2025-01-03 17:58:00|187723|187593|187721.2|187591.2|187723|187593|187718.3|187588.3|7
1735927090000|2025-01-03 17:58:10|187725|187595|187725|187595|187725|187595|187725|187595|1
1735927100000|2025-01-03 17:58:20|187724.2|187594.2|187717.7|187587.7|187724.2|187594.2|187717.2|187587.2|17
1735927110000|2025-01-03 17:58:30|187721.4|187591.4|187723.3|187593.3|187723.3|187593.3|187716.9|187586.9|13
1735927120000|2025-01-03 17:58:40|187719.2|187589.2|187716.6|187586.6|187726.4|187596.4|187716.6|187586.6|7
1735927130000|2025-01-03 17:58:50|187720|187590|187721.9|187591.9|187721.9|187591.9|187716.9|187586.9|9
1735927140000|2025-01-03 17:59:00|187724.9|187594.9|187727.7|187597.7|187727.7|187597.7|187720.8|187590.8|8
1735927150000|2025-01-03 17:59:10|187728.8|187598.8|187728|187598|187728.8|187598.8|187724.2|187594.2|9
1735927170000|2025-01-03 17:59:30|187727.5|187597.5|187725.1|187595.1|187729.8|187599.8|187725.1|187595.1|14
1735927190000|2025-01-03 17:59:50|187726.6|187596.6|187722|187592|187728.5|187598.5|187720.4|187590.4|14
1735927200000|2025-01-03 18:00:00|187718.5|187588.5|187721.6|187591.6|187724.3|187594.3|187716.3|187586.3|19
1735927210000|2025-01-03 18:00:10|187724.6|187594.6|187717.1|187587.1|187724.6|187594.6|187717.1|187587.1|12
1735927220000|2025-01-03 18:00:20|187720|187590|187723.1|187593.1|187728|187598|187719.8|187589.8|9
1735927230000|2025-01-03 18:00:30|187727.7|187597.7|187734|187604|187736.6|187606.6|187725.7|187595.7|11
1735927240000|2025-01-03 18:00:40|187736.9|187606.9|187743|187613|187743|187613|187736.9|187606.9|10
1735927250000|2025-01-03 18:00:50|187743.4|187613.4|187765.2|187635.2|187773.7|187643.7|187743.4|187613.4|26
1735927260000|2025-01-03 18:01:00|187762.3|187632.3|187763.7|187633.7|187768.9|187638.9|187755.7|187625.7|24
1735927270000|2025-01-03 18:01:10|187765.7|187635.7|187756.3|187626.3|187770.8|187640.8|187748.1|187618.1|25
1735927280000|2025-01-03 18:01:20|187755.5|187625.5|187732.6|187602.6|187755.9|187625.9|187732.2|187602.2|19
1735927290000|2025-01-03 18:01:30|187735.8|187605.8|187743.2|187613.2|187743.2|187613.2|187734.8|187604.8|11
1735927300000|2025-01-03 18:01:40|187743.7|187613.7|187747.3|187617.3|187755.5|187625.5|187743.7|187613.7|16
1735927310000|2025-01-03 18:01:50|187743.7|187613.7|187759.6|187629.6|187759.6|187629.6|187743.7|187613.7|24
1735927320000|2025-01-03 18:02:00|187756|187626|187749|187619|187756.5|187626.5|187746.8|187616.8|31
1735927330000|2025-01-03 18:02:10|187748.5|187618.5|187758|187628|187759.5|187629.5|187745|187615|29
1735927340000|2025-01-03 18:02:20|187759.2|187629.2|187755.6|187625.6|187760|187630|187751.8|187621.8|29
1735927350000|2025-01-03 18:02:30|187752|187622|187746.3|187616.3|187756.7|187626.7|187745.7|187615.7|12
1735927360000|2025-01-03 18:02:40|187749.3|187619.3|187745.4|187615.4|187752.8|187622.8|187745.4|187615.4|13
1735927370000|2025-01-03 18:02:50|187748.9|187618.9|187754.3|187624.3|187756.1|187626.1|187748.9|187618.9|13
1735927380000|2025-01-03 18:03:00|187759|187629|187758.4|187628.4|187762.3|187632.3|187751.7|187621.7|27
1735927390000|2025-01-03 18:03:10|187762.2|187632.2|187763.3|187633.3|187771.6|187641.6|187758.7|187628.7|24
1735927400000|2025-01-03 18:03:20|187763.5|187633.5|187770.3|187640.3|187770.3|187640.3|187763.1|187633.1|13
1735927410000|2025-01-03 18:03:30|187767.7|187637.7|187768.1|187638.1|187768.3|187638.3|187767.7|187637.7|6
1735927420000|2025-01-03 18:03:40|187767.7|187637.7|187767.6|187637.6|187767.7|187637.7|187767.6|187637.6|2
1735927440000|2025-01-03 18:04:00|187767.4|187637.4|187774.1|187644.1|187782.5|187652.5|187764.7|187634.7|9
1735927450000|2025-01-03 18:04:10|187781|187651|187775|187645|187781|187651|187775|187645|7
1735927460000|2025-01-03 18:04:20|187774.5|187644.5|187776.6|187646.6|187780.2|187650.2|187774.5|187644.5|4
1735927470000|2025-01-03 18:04:30|187772.9|187642.9|187776.2|187646.2|187776.7|187646.7|187772.9|187642.9|7
1735927480000|2025-01-03 18:04:40|187775.7|187645.7|187775.3|187645.3|187775.8|187645.8|187774.7|187644.7|11
1735927490000|2025-01-03 18:04:50|187771.7|187641.7|187772.1|187642.1|187775.1|187645.1|187771.3|187641.3|11
1735927500000|2025-01-03 18:05:00|187772|187642|187759.3|187629.3|187772|187642|187757.9|187627.9|19
1735927510000|2025-01-03 18:05:10|187758.8|187628.8|187759.5|187629.5|187767|187637|187751.6|187621.6|23
1735927520000|2025-01-03 18:05:20|187759.7|187629.7|187758.8|187628.8|187765|187635|187756.8|187626.8|16
1735927530000|2025-01-03 18:05:30|187759|187629|187760|187630|187760.6|187630.6|187759|187629|7
1735927540000|2025-01-03 18:05:40|187760.6|187630.6|187756.8|187626.8|187760.6|187630.6|187756.8|187626.8|6
1735927550000|2025-01-03 18:05:50|187757|187627|187754.5|187624.5|187761.6|187631.6|187754.1|187624.1|7
1735927560000|2025-01-03 18:06:00|187754.1|187624.1|187768.5|187638.5|187770.9|187640.9|187754.1|187624.1|15
1735927570000|2025-01-03 18:06:10|187768.7|187638.7|187765|187635|187768.7|187638.7|187758|187628|13
1735927580000|2025-01-03 18:06:20|187766|187636|187761.9|187631.9|187767.4|187637.4|187759.9|187629.9|13
1735927590000|2025-01-03 18:06:30|187763.3|187633.3|187763.3|187633.3|187770.9|187640.9|187762.5|187632.5|19
1735927600000|2025-01-03 18:06:40|187761.2|187631.2|187765.2|187635.2|187769.3|187639.3|187760.8|187630.8|9
1735927610000|2025-01-03 18:06:50|187763.8|187633.8|187761.5|187631.5|187767.9|187637.9|187760.9|187630.9|17
1735927620000|2025-01-03 18:07:00|187760.7|187630.7|187760.7|187630.7|187760.7|187630.7|187760.7|187630.7|1
1735927630000|2025-01-03 18:07:10|187757.6|187627.6|187756.8|187626.8|187757.6|187627.6|187754.7|187624.7|13
1735927640000|2025-01-03 18:07:20|187757.2|187627.2|187757.2|187627.2|187757.4|187627.4|187757.2|187627.2|3
1735927650000|2025-01-03 18:07:30|187756.8|187626.8|187756.8|187626.8|187756.8|187626.8|187756.8|187626.8|1
1735927660000|2025-01-03 18:07:40|187754|187624|187752.6|187622.6|187758.1|187628.1|187752.4|187622.4|13
1735927670000|2025-01-03 18:07:50|187752.8|187622.8|187752|187622|187756.9|187626.9|187750.4|187620.4|12
1735927680000|2025-01-03 18:08:00|187755.1|187625.1|187771.4|187641.4|187775.3|187645.3|187755.1|187625.1|19
1735927690000|2025-01-03 18:08:10|187772|187642|187770.2|187640.2|187772|187642|187770.2|187640.2|5
1735927700000|2025-01-03 18:08:20|187769.8|187639.8|187771.1|187641.1|187775.6|187645.6|187769|187639|11
1735927710000|2025-01-03 18:08:30|187774.8|187644.8|187771.2|187641.2|187774.8|187644.8|187769.8|187639.8|4
1735927720000|2025-01-03 18:08:40|187769.8|187639.8|187759.6|187629.6|187769.8|187639.8|187756.3|187626.3|12
1735927730000|2025-01-03 18:08:50|187759.4|187629.4|187740.7|187610.7|187759.4|187629.4|187740.7|187610.7|15
1735927740000|2025-01-03 18:09:00|187739.9|187609.9|187743.8|187613.8|187748.3|187618.3|187739.9|187609.9|9
1735927750000|2025-01-03 18:09:10|187743.3|187613.3|187744.3|187614.3|187744.3|187614.3|187742.9|187612.9|5
1735927760000|2025-01-03 18:09:20|187743.9|187613.9|187743.1|187613.1|187743.9|187613.9|187739.8|187609.8|3
1735927770000|2025-01-03 18:09:30|187742.9|187612.9|187742.9|187612.9|187742.9|187612.9|187742.9|187612.9|1
1735927780000|2025-01-03 18:09:40|187743.4|187613.4|187744.1|187614.1|187748.5|187618.5|187743.4|187613.4|4
1735927790000|2025-01-03 18:09:50|187744.3|187614.3|187744.3|187614.3|187744.3|187614.3|187744.3|187614.3|1
1735927800000|2025-01-03 18:10:00|187744.7|187614.7|187744.5|187614.5|187744.7|187614.7|187744.5|187614.5|2
1735927810000|2025-01-03 18:10:10|187747.9|187617.9|187747.9|187617.9|187747.9|187617.9|187747.9|187617.9|1
1735927820000|2025-01-03 18:10:20|187743.5|187613.5|187749.6|187619.6|187749.6|187619.6|187743.5|187613.5|4
1735927840000|2025-01-03 18:10:40|187749.1|187619.1|187748.5|187618.5|187749.1|187619.1|187743.7|187613.7|5
1735927860000|2025-01-03 18:11:00|187748.7|187618.7|187748.7|187618.7|187748.7|187618.7|187748.7|187618.7|1
1735927870000|2025-01-03 18:11:10|187751.2|187621.2|187751.2|187621.2|187751.2|187621.2|187751.2|187621.2|1
1735927880000|2025-01-03 18:11:20|187749.6|187619.6|187749.2|187619.2|187749.6|187619.6|187749.2|187619.2|2
1735927890000|2025-01-03 18:11:30|187748.5|187618.5|187745.2|187615.2|187748.5|187618.5|187745.2|187615.2|4
1735927900000|2025-01-03 18:11:40|187749.9|187619.9|187746.5|187616.5|187749.9|187619.9|187746.5|187616.5|2
1735927910000|2025-01-03 18:11:50|187743.1|187613.1|187740.2|187610.2|187743.1|187613.1|187739|187609|4
1735927920000|2025-01-03 18:12:00|187744.6|187614.6|187728.6|187598.6|187744.6|187614.6|187728.2|187598.2|15
1735927930000|2025-01-03 18:12:10|187734.4|187604.4|187731.2|187601.2|187735.8|187605.8|187729.6|187599.6|13
1735927940000|2025-01-03 18:12:20|187730.2|187600.2|187729.6|187599.6|187731.4|187601.4|187724.2|187594.2|6
1735927950000|2025-01-03 18:12:30|187730.4|187600.4|187728.6|187598.6|187731.1|187601.1|187728.2|187598.2|6
1735927960000|2025-01-03 18:12:40|187729.2|187599.2|187728.2|187598.2|187730.6|187600.6|187728.2|187598.2|5
1735927970000|2025-01-03 18:12:50|187727|187597|187725|187595|187727|187597|187725|187595|2
1735927980000|2025-01-03 18:13:00|187724.2|187594.2|187729.8|187599.8|187729.8|187599.8|187724.2|187594.2|2
1735927990000|2025-01-03 18:13:10|187729.2|187599.2|187725.3|187595.3|187729.2|187599.2|187724.3|187594.3|6
1735928000000|2025-01-03 18:13:20|187725.1|187595.1|187724.9|187594.9|187725.3|187595.3|187724.9|187594.9|4
1735928020000|2025-01-03 18:13:40|187725.1|187595.1|187729.5|187599.5|187729.5|187599.5|187724.5|187594.5|5
1735928040000|2025-01-03 18:14:00|187730.9|187600.9|187732.7|187602.7|187732.7|187602.7|187725.5|187595.5|15
1735928050000|2025-01-03 18:14:10|187732.9|187602.9|187729.2|187599.2|187732.9|187602.9|187727.3|187597.3|10
1735928060000|2025-01-03 18:14:20|187729|187599|187728.4|187598.4|187730|187600|187723.9|187593.9|16
1735928070000|2025-01-03 18:14:30|187727.2|187597.2|187723.4|187593.4|187728.4|187598.4|187721.4|187591.4|14
1735928090000|2025-01-03 18:14:50|187722.2|187592.2|187725|187595|187725|187595|187722.2|187592.2|5
1735928100000|2025-01-03 18:15:00|187726.2|187596.2|187743.6|187613.6|187743.6|187613.6|187726.2|187596.2|15
1735928110000|2025-01-03 18:15:10|187743|187613|187736.7|187606.7|187743|187613|187736.2|187606.2|3
1735928120000|2025-01-03 18:15:20|187736.9|187606.9|187737.1|187607.1|187738.1|187608.1|187736.9|187606.9|7
1735928130000|2025-01-03 18:15:30|187737.6|187607.6|187735.9|187605.9|187737.6|187607.6|187735.4|187605.4|6
1735928140000|2025-01-03 18:15:40|187738.1|187608.1|187737.4|187607.4|187743.6|187613.6|187736.8|187606.8|11
1735928150000|2025-01-03 18:15:50|187736.8|187606.8|187738.1|187608.1|187738.1|187608.1|187736.6|187606.6|5
1735928160000|2025-01-03 18:16:00|187738.6|187608.6|187743.1|187613.1|187743.1|187613.1|187738.6|187608.6|7
1735928170000|2025-01-03 18:16:10|187742.5|187612.5|187741.3|187611.3|187742.5|187612.5|187741.3|187611.3|5
1735928180000|2025-01-03 18:16:20|187740.7|187610.7|187736.2|187606.2|187740.7|187610.7|187734|187604|14
1735928190000|2025-01-03 18:16:30|187736.3|187606.3|187745.2|187615.2|187745.2|187615.2|187736.3|187606.3|8
1735928210000|2025-01-03 18:16:50|187744.7|187614.7|187744.7|187614.7|187744.7|187614.7|187744.7|187614.7|1
1735928220000|2025-01-03 18:17:00|187745.2|187615.2|187728.8|187598.8|187747.5|187617.5|187728.8|187598.8|9
1735928230000|2025-01-03 18:17:10|187738.3|187608.3|187742.7|187612.7|187742.7|187612.7|187736.1|187606.1|7
1735928240000|2025-01-03 18:17:20|187743.1|187613.1|187744.3|187614.3|187744.3|187614.3|187743.1|187613.1|2
1735928250000|2025-01-03 18:17:30|187739.9|187609.9|187743.1|187613.1|187743.1|187613.1|187738.5|187608.5|6
1735928260000|2025-01-03 18:17:40|187742.8|187612.8|187742.8|187612.8|187742.8|187612.8|187742.8|187612.8|1
1735928270000|2025-01-03 18:17:50|187744|187614|187734.2|187604.2|187744|187614|187733.7|187603.7|9
1735928280000|2025-01-03 18:18:00|187740.5|187610.5|187742.7|187612.7|187742.7|187612.7|187740.2|187610.2|7
1735928290000|2025-01-03 18:18:10|187741.9|187611.9|187742.2|187612.2|187742.2|187612.2|187741.6|187611.6|4
1735928300000|2025-01-03 18:18:20|187741.4|187611.4|187741.4|187611.4|187741.4|187611.4|187737.1|187607.1|8
1735928310000|2025-01-03 18:18:30|187741.7|187611.7|187742.4|187612.4|187743.9|187613.9|187741.7|187611.7|4
1735928320000|2025-01-03 18:18:40|187741.4|187611.4|187737.8|187607.8|187741.4|187611.4|187736.7|187606.7|6
1735928330000|2025-01-03 18:18:50|187738.1|187608.1|187738.7|187608.7|187741.6|187611.6|187738.1|187608.1|6
1735928340000|2025-01-03 18:19:00|187737.9|187607.9|187740.8|187610.8|187741.4|187611.4|187737.9|187607.9|7
1735928360000|2025-01-03 18:19:20|187739.5|187609.5|187741|187611|187743.3|187613.3|187739.5|187609.5|4
1735928370000|2025-01-03 18:19:30|187741.4|187611.4|187744.3|187614.3|187744.3|187614.3|187741.4|187611.4|4
1735928380000|2025-01-03 18:19:40|187743.7|187613.7|187738.6|187608.6|187743.7|187613.7|187738.6|187608.6|7
1735928390000|2025-01-03 18:19:50|187735.5|187605.5|187735.8|187605.8|187740|187610|187735.5|187605.5|4
1735928400000|2025-01-03 18:20:00|187736.3|187606.3|187732.2|187602.2|187736.3|187606.3|187731|187601|7
1735928410000|2025-01-03 18:20:10|187731.6|187601.6|187729.7|187599.7|187733.1|187603.1|187728.4|187598.4|10
1735928420000|2025-01-03 18:20:20|187733|187603|187727.8|187597.8|187733.1|187603.1|187727.8|187597.8|5
1735928430000|2025-01-03 18:20:30|187728.6|187598.6|187731.2|187601.2|187734.8|187604.8|187728.6|187598.6|8
1735928440000|2025-01-03 18:20:40|187731.9|187601.9|187725|187595|187733.2|187603.2|187725|187595|21
1735928450000|2025-01-03 18:20:50|187724.5|187594.5|187723.8|187593.8|187724.5|187594.5|187723.8|187593.8|2
1735928460000|2025-01-03 18:21:00|187726.3|187596.3|187725|187595|187729|187599|187721.1|187591.1|12
1735928470000|2025-01-03 18:21:10|187728.9|187598.9|187730.2|187600.2|187730.4|187600.4|187728.5|187598.5|5
1735928480000|2025-01-03 18:21:20|187730.6|187600.6|187731.2|187601.2|187731.8|187601.8|187730.6|187600.6|3
1735928490000|2025-01-03 18:21:30|187737|187607|187733.2|187603.2|187737|187607|187732.7|187602.7|7
1735928500000|2025-01-03 18:21:40|187732.8|187602.8|187732.4|187602.4|187732.8|187602.8|187732.4|187602.4|2
1735928510000|2025-01-03 18:21:50|187732.2|187602.2|187741.1|187611.1|187741.1|187611.1|187726.3|187596.3|11
1735928520000|2025-01-03 18:22:00|187739.5|187609.5|187736.9|187606.9|187740.7|187610.7|187733.2|187603.2|14
1735928530000|2025-01-03 18:22:10|187736.5|187606.5|187738.9|187608.9|187738.9|187608.9|187736.5|187606.5|5
1735928540000|2025-01-03 18:22:20|187737.3|187607.3|187737.3|187607.3|187737.7|187607.7|187737.3|187607.3|4
1735928550000|2025-01-03 18:22:30|187736.9|187606.9|187742|187612|187742|187612|187734.8|187604.8|7
1735928560000|2025-01-03 18:22:40|187737.1|187607.1|187736.8|187606.8|187737.1|187607.1|187736.8|187606.8|2
1735928570000|2025-01-03 18:22:50|187737.2|187607.2|187736.2|187606.2|187738.1|187608.1|187736|187606|5
1735928580000|2025-01-03 18:23:00|187736.4|187606.4|187736.6|187606.6|187736.6|187606.6|187736.4|187606.4|2
1735928590000|2025-01-03 18:23:10|187743.6|187613.6|187742.5|187612.5|187743.6|187613.6|187742.5|187612.5|2
1735928600000|2025-01-03 18:23:20|187742.7|187612.7|187740.9|187610.9|187742.7|187612.7|187735.9|187605.9|5
1735928610000|2025-01-03 18:23:30|187740.5|187610.5|187740|187610|187740.5|187610.5|187738.6|187608.6|5
1735928630000|2025-01-03 18:23:50|187732.8|187602.8|187742.7|187612.7|187742.7|187612.7|187732.8|187602.8|10
1735928640000|2025-01-03 18:24:00|187743.5|187613.5|187741.7|187611.7|187743.5|187613.5|187741.6|187611.6|6
1735928650000|2025-01-03 18:24:10|187741.3|187611.3|187736.3|187606.3|187742.1|187612.1|187735.6|187605.6|8
1735928660000|2025-01-03 18:24:20|187741.2|187611.2|187737.1|187607.1|187743.9|187613.9|187737.1|187607.1|10
1735928670000|2025-01-03 18:24:30|187742.2|187612.2|187732.7|187602.7|187742.3|187612.3|187732.1|187602.1|11
1735928680000|2025-01-03 18:24:40|187732.5|187602.5|187729.7|187599.7|187732.9|187602.9|187728.1|187598.1|11
1735928690000|2025-01-03 18:24:50|187726.4|187596.4|187724.7|187594.7|187730.9|187600.9|187724.7|187594.7|10
1735928700000|2025-01-03 18:25:00|187725.6|187595.6|187712.3|187582.3|187730|187600|187712.3|187582.3|19
1735928710000|2025-01-03 18:25:10|187712.5|187582.5|187719|187589|187720.8|187590.8|187712.5|187582.5|29
1735928720000|2025-01-03 18:25:20|187716.1|187586.1|187715.7|187585.7|187722.7|187592.7|187714.5|187584.5|10
1735928730000|2025-01-03 18:25:30|187721|187591|187722.2|187592.2|187722.2|187592.2|187721|187591|3
1735928740000|2025-01-03 18:25:40|187719.3|187589.3|187718.4|187588.4|187721.3|187591.3|187715|187585|13
1735928750000|2025-01-03 18:25:50|187718.6|187588.6|187721.5|187591.5|187727.8|187597.8|187715.2|187585.2|17
1735928760000|2025-01-03 18:26:00|187722.9|187592.9|187717.3|187587.3|187722.9|187592.9|187716.8|187586.8|17
1735928770000|2025-01-03 18:26:10|187717.5|187587.5|187719.4|187589.4|187721.7|187591.7|187714.8|187584.8|14
1735928780000|2025-01-03 18:26:20|187719|187589|187724.3|187594.3|187728.2|187598.2|187717.3|187587.3|21
1735928790000|2025-01-03 18:26:30|187724.5|187594.5|187726.4|187596.4|187730.4|187600.4|187721|187591|21
1735928800000|2025-01-03 18:26:40|187722.9|187592.9|187719.5|187589.5|187725.3|187595.3|187718.5|187588.5|14
1735928810000|2025-01-03 18:26:50|187723.5|187593.5|187719|187589|187723.6|187593.6|187715.4|187585.4|13
1735928820000|2025-01-03 18:27:00|187718.4|187588.4|187718.9|187588.9|187720.6|187590.6|187715.1|187585.1|8
1735928830000|2025-01-03 18:27:10|187721.3|187591.3|187732.8|187602.8|187732.8|187602.8|187717.1|187587.1|18
1735928840000|2025-01-03 18:27:20|187733.7|187603.7|187731.2|187601.2|187733.7|187603.7|187731.2|187601.2|3
1735928850000|2025-01-03 18:27:30|187730.9|187600.9|187724.5|187594.5|187731.5|187601.5|187723.9|187593.9|10
1735928860000|2025-01-03 18:27:40|187723.9|187593.9|187719.2|187589.2|187725.4|187595.4|187714.7|187584.7|27
1735928870000|2025-01-03 18:27:50|187719.4|187589.4|187723.6|187593.6|187724.9|187594.9|187718.8|187588.8|22
1735928880000|2025-01-03 18:28:00|187720.3|187590.3|187721.5|187591.5|187725.7|187595.7|187717.5|187587.5|14
1735928890000|2025-01-03 18:28:10|187719.1|187589.1|187717.5|187587.5|187721.8|187591.8|187713.8|187583.8|18
1735928900000|2025-01-03 18:28:20|187711.9|187581.9|187710.3|187580.3|187719.6|187589.6|187707|187577|17
1735928910000|2025-01-03 18:28:30|187709.3|187579.3|187712.2|187582.2|187713.5|187583.5|187703.6|187573.6|25
1735928920000|2025-01-03 18:28:40|187713.3|187583.3|187708.2|187578.2|187729.4|187599.4|187708.2|187578.2|25
1735928930000|2025-01-03 18:28:50|187707.7|187577.7|187697.5|187567.5|187712|187582|187697.5|187567.5|34
1735928940000|2025-01-03 18:29:00|187698|187568|187700.3|187570.3|187701.7|187571.7|187695.6|187565.6|22
1735928950000|2025-01-03 18:29:10|187697.5|187567.5|187694.5|187564.5|187697.5|187567.5|187690.6|187560.6|18
1735928960000|2025-01-03 18:29:20|187694.1|187564.1|187696.2|187566.2|187696.4|187566.4|187691.5|187561.5|11
1735928970000|2025-01-03 18:29:30|187693.1|187563.1|187685|187555|187697.3|187567.3|187681.8|187551.8|20
1735928980000|2025-01-03 18:29:40|187684.2|187554.2|187683.5|187553.5|187684.2|187554.2|187680.6|187550.6|5
1735928990000|2025-01-03 18:29:50|187684.1|187554.1|187677.5|187547.5|187684.6|187554.6|187677.5|187547.5|19
1735929000000|2025-01-03 18:30:00|187680.4|187550.4|187682.6|187552.6|187687.5|187557.5|187680.4|187550.4|11
1735929010000|2025-01-03 18:30:10|187683.4|187553.4|187676.7|187546.7|187688.7|187558.7|187671.1|187541.1|12
1735929030000|2025-01-03 18:30:30|187678.4|187548.4|187689.9|187559.9|187695.1|187565.1|187676.2|187546.2|14
1735929040000|2025-01-03 18:30:40|187690.1|187560.1|187693.7|187563.7|187693.7|187563.7|187689.7|187559.7|8
1735929050000|2025-01-03 18:30:50|187697.1|187567.1|187696.7|187566.7|187697.1|187567.1|187696.7|187566.7|2
1735929060000|2025-01-03 18:31:00|187697.1|187567.1|187698|187568|187698|187568|187697.1|187567.1|3
1735929070000|2025-01-03 18:31:10|187693.8|187563.8|187693.5|187563.5|187696.7|187566.7|187693.5|187563.5|3
1735929080000|2025-01-03 18:31:20|187700.8|187570.8|187698|187568|187700.8|187570.8|187697.8|187567.8|3
1735929090000|2025-01-03 18:31:30|187698.8|187568.8|187697|187567|187699.7|187569.7|187693.7|187563.7|10
1735929100000|2025-01-03 18:31:40|187693.7|187563.7|187693.3|187563.3|187697.5|187567.5|187693.2|187563.2|9
1735929110000|2025-01-03 18:31:50|187693.6|187563.6|187703.5|187573.5|187703.5|187573.5|187690.6|187560.6|9
1735929120000|2025-01-03 18:32:00|187702.5|187572.5|187703.1|187573.1|187703.1|187573.1|187702.5|187572.5|4
1735929130000|2025-01-03 18:32:10|187702.5|187572.5|187701.2|187571.2|187708.5|187578.5|187699.6|187569.6|13
1735929140000|2025-01-03 18:32:20|187700.2|187570.2|187693.7|187563.7|187700.2|187570.2|187691.3|187561.3|11
1735929150000|2025-01-03 18:32:30|187697.9|187567.9|187694|187564|187697.9|187567.9|187693.6|187563.6|12
1735929160000|2025-01-03 18:32:40|187696.5|187566.5|187691.3|187561.3|187696.5|187566.5|187691.3|187561.3|11
1735929170000|2025-01-03 18:32:50|187690.9|187560.9|187691.5|187561.5|187692.3|187562.3|187690.9|187560.9|5
1735929180000|2025-01-03 18:33:00|187692.1|187562.1|187690.5|187560.5|187692.1|187562.1|187687.1|187557.1|7
1735929190000|2025-01-03 18:33:10|187690|187560|187684.6|187554.6|187690|187560|187676.2|187546.2|6
1735929200000|2025-01-03 18:33:20|187685|187555|187690.5|187560.5|187693.5|187563.5|187685|187555|6
1735929210000|2025-01-03 18:33:30|187693.4|187563.4|187694.6|187564.6|187695.1|187565.1|187692|187562|7
1735929220000|2025-01-03 18:33:40|187694.2|187564.2|187695.3|187565.3|187695.3|187565.3|187692.8|187562.8|5
1735929230000|2025-01-03 18:33:50|187694.9|187564.9|187696|187566|187698|187568|187693.2|187563.2|6
1735929240000|2025-01-03 18:34:00|187699.3|187569.3|187698.2|187568.2|187701.8|187571.8|187698.2|187568.2|7
1735929250000|2025-01-03 18:34:10|187700.3|187570.3|187704.3|187574.3|187705.9|187575.9|187700.3|187570.3|6
1735929260000|2025-01-03 18:34:20|187704.6|187574.6|187700.2|187570.2|187704.6|187574.6|187700.2|187570.2|5
1735929270000|2025-01-03 18:34:30|187701.4|187571.4|187701.8|187571.8|187701.8|187571.8|187696.6|187566.6|12
1735929280000|2025-01-03 18:34:40|187698.9|187568.9|187697.5|187567.5|187702.5|187572.5|187697.4|187567.4|18
1735929290000|2025-01-03 18:34:50|187696.7|187566.7|187700.4|187570.4|187703.4|187573.4|187696.7|187566.7|17
1735929300000|2025-01-03 18:35:00|187704.8|187574.8|187707|187577|187707|187577|187704.8|187574.8|3
1735929310000|2025-01-03 18:35:10|187703.8|187573.8|187707.8|187577.8|187713.2|187583.2|187703.8|187573.8|24
1735929320000|2025-01-03 18:35:20|187718.2|187588.2|187720.5|187590.5|187720.8|187590.8|187711|187581|21
1735929330000|2025-01-03 18:35:30|187720|187590|187711.3|187581.3|187720|187590|187711.3|187581.3|5
1735929340000|2025-01-03 18:35:40|187712.7|187582.7|187709.6|187579.6|187713.6|187583.6|187707.2|187577.2|20
1735929350000|2025-01-03 18:35:50|187709.9|187579.9|187713.7|187583.7|187713.7|187583.7|187708.9|187578.9|7
1735929360000|2025-01-03 18:36:00|187713.9|187583.9|187706.3|187576.3|187713.9|187583.9|187706.3|187576.3|18
1735929370000|2025-01-03 18:36:10|187706.1|187576.1|187705.1|187575.1|187706.1|187576.1|187704.9|187574.9|7
1735929380000|2025-01-03 18:36:20|187706.1|187576.1|187707.3|187577.3|187710.3|187580.3|187704.3|187574.3|20
1735929390000|2025-01-03 18:36:30|187706.5|187576.5|187710.2|187580.2|187710.4|187580.4|187706.5|187576.5|11
1735929400000|2025-01-03 18:36:40|187709.9|187579.9|187715.2|187585.2|187715.2|187585.2|187708.5|187578.5|12
1735929410000|2025-01-03 18:36:50|187715.4|187585.4|187710|187580|187716|187586|187709.8|187579.8|8
1735929420000|2025-01-03 18:37:00|187709.8|187579.8|187707.2|187577.2|187709.8|187579.8|187705.6|187575.6|8
1735929430000|2025-01-03 18:37:10|187708.2|187578.2|187715|187585|187715.5|187585.5|187708.2|187578.2|4
1735929440000|2025-01-03 18:37:20|187714.6|187584.6|187714|187584|187714.6|187584.6|187713.2|187583.2|5
1735929450000|2025-01-03 18:37:30|187714.2|187584.2|187717.2|187587.2|187721.8|187591.8|187714|187584|15
1735929460000|2025-01-03 18:37:40|187717.9|187587.9|187721.6|187591.6|187725.3|187595.3|187717.9|187587.9|7
1735929470000|2025-01-03 18:37:50|187721.4|187591.4|187717.2|187587.2|187721.8|187591.8|187717.2|187587.2|6
1735929480000|2025-01-03 18:38:00|187716|187586|187720.8|187590.8|187720.8|187590.8|187714.1|187584.1|9
1735929490000|2025-01-03 18:38:10|187721|187591|187714.8|187584.8|187721|187591|187714.6|187584.6|4
1735929500000|2025-01-03 18:38:20|187714.6|187584.6|187718.5|187588.5|187718.5|187588.5|187711|187581|12
1735929510000|2025-01-03 18:38:30|187718.8|187588.8|187718.2|187588.2|187718.8|187588.8|187718.2|187588.2|2
1735929520000|2025-01-03 18:38:40|187714.1|187584.1|187714.1|187584.1|187714.1|187584.1|187714.1|187584.1|1
1735929530000|2025-01-03 18:38:50|187717.6|187587.6|187710.4|187580.4|187717.6|187587.6|187710.4|187580.4|7
1735929540000|2025-01-03 18:39:00|187710.6|187580.6|187713.8|187583.8|187713.8|187583.8|187710.6|187580.6|5
1735929550000|2025-01-03 18:39:10|187714|187584|187718.7|187588.7|187718.7|187588.7|187714|187584|5
1735929560000|2025-01-03 18:39:20|187714.9|187584.9|187714.3|187584.3|187714.9|187584.9|187712.7|187582.7|6
1735929570000|2025-01-03 18:39:30|187714.9|187584.9|187714|187584|187717.7|187587.7|187713.1|187583.1|6
1735929580000|2025-01-03 18:39:40|187714.2|187584.2|187713.9|187583.9|187714.2|187584.2|187713.9|187583.9|2
1735929590000|2025-01-03 18:39:50|187719.7|187589.7|187715.2|187585.2|187721.5|187591.5|187714.8|187584.8|9
1735929600000|2025-01-03 18:40:00|187715|187585|187717.6|187587.6|187720.3|187590.3|187714.2|187584.2|5
1735929610000|2025-01-03 18:40:10|187717.2|187587.2|187707.5|187577.5|187717.2|187587.2|187707.5|187577.5|6
1735929620000|2025-01-03 18:40:20|187707.1|187577.1|187705.5|187575.5|187707.1|187577.1|187704.7|187574.7|8
1735929630000|2025-01-03 18:40:30|187701.9|187571.9|187701.4|187571.4|187705.1|187575.1|187699.3|187569.3|5
1735929640000|2025-01-03 18:40:40|187706.8|187576.8|187709.7|187579.7|187709.9|187579.9|187706.8|187576.8|5
1735929650000|2025-01-03 18:40:50|187709.9|187579.9|187707.2|187577.2|187710.3|187580.3|187707.2|187577.2|9
1735929660000|2025-01-03 18:41:00|187703|187573|187717.9|187587.9|187717.9|187587.9|187703|187573|11
1735929670000|2025-01-03 18:41:10|187717.1|187587.1|187708.5|187578.5|187717.1|187587.1|187708.5|187578.5|4
1735929680000|2025-01-03 18:41:20|187709.7|187579.7|187711.1|187581.1|187714|187584|187709.7|187579.7|10
1735929690000|2025-01-03 18:41:30|187707.1|187577.1|187705.7|187575.7|187707.1|187577.1|187705.7|187575.7|2
1735929700000|2025-01-03 18:41:40|187705.1|187575.1|187715.7|187585.7|187715.7|187585.7|187705.1|187575.1|11
1735929710000|2025-01-03 18:41:50|187715.9|187585.9|187716.1|187586.1|187716.1|187586.1|187715.9|187585.9|2
1735929720000|2025-01-03 18:42:00|187715.7|187585.7|187715.7|187585.7|187715.7|187585.7|187715.7|187585.7|1
1735929730000|2025-01-03 18:42:10|187714.9|187584.9|187717.1|187587.1|187718.4|187588.4|187713.7|187583.7|12
1735929740000|2025-01-03 18:42:20|187718.5|187588.5|187718.7|187588.7|187722.7|187592.7|187714.9|187584.9|10
1735929760000|2025-01-03 18:42:40|187720.8|187590.8|187718.7|187588.7|187725.5|187595.5|187717.7|187587.7|7
1735929770000|2025-01-03 18:42:50|187718.9|187588.9|187724.9|187594.9|187728.6|187598.6|187718.5|187588.5|7
1735929780000|2025-01-03 18:43:00|187727.9|187597.9|187725.5|187595.5|187728.3|187598.3|187724.7|187594.7|12
1735929790000|2025-01-03 18:43:10|187725.7|187595.7|187728.3|187598.3|187731.1|187601.1|187725.7|187595.7|10
1735929800000|2025-01-03 18:43:20|187734.7|187604.7|187735.1|187605.1|187735.1|187605.1|187734.7|187604.7|5
1735929810000|2025-01-03 18:43:30|187735.3|187605.3|187741.2|187611.2|187745.9|187615.9|187735.2|187605.2|17
1735929820000|2025-01-03 18:43:40|187740.8|187610.8|187746.1|187616.1|187746.3|187616.3|187739.9|187609.9|18
1735929830000|2025-01-03 18:43:50|187741.3|187611.3|187740.8|187610.8|187745.6|187615.6|187739.9|187609.9|13
1735929840000|2025-01-03 18:44:00|187741.2|187611.2|187746|187616|187748.1|187618.1|187741|187611|7
1735929850000|2025-01-03 18:44:10|187745.7|187615.7|187745.4|187615.4|187750.6|187620.6|187743.8|187613.8|7
1735929860000|2025-01-03 18:44:20|187748.2|187618.2|187742.2|187612.2|187748.2|187618.2|187739.8|187609.8|7
1735929870000|2025-01-03 18:44:30|187746.6|187616.6|187745.7|187615.7|187746.6|187616.6|187742.8|187612.8|7
1735929880000|2025-01-03 18:44:40|187742.7|187612.7|187739.6|187609.6|187742.7|187612.7|187739.6|187609.6|6
1735929890000|2025-01-03 18:44:50|187740.3|187610.3|187743.3|187613.3|187743.7|187613.7|187739.7|187609.7|5
1735929900000|2025-01-03 18:45:00|187739.5|187609.5|187741.2|187611.2|187742.1|187612.1|187737.9|187607.9|9
1735929910000|2025-01-03 18:45:10|187739.8|187609.8|187736|187606|187739.8|187609.8|187735.8|187605.8|3
1735929920000|2025-01-03 18:45:20|187736.4|187606.4|187743.3|187613.3|187743.3|187613.3|187736.4|187606.4|6
1735929930000|2025-01-03 18:45:30|187743.9|187613.9|187739.5|187609.5|187743.9|187613.9|187739.5|187609.5|3
1735929940000|2025-01-03 18:45:40|187743|187613|187738|187608|187743|187613|187738|187608|4
1735929950000|2025-01-03 18:45:50|187737.6|187607.6|187735.8|187605.8|187737.6|187607.6|187735.8|187605.8|2
1735929960000|2025-01-03 18:46:00|187735.4|187605.4|187734.8|187604.8|187735.4|187605.4|187734.8|187604.8|4
1735929970000|2025-01-03 18:46:10|187735.2|187605.2|187734.7|187604.7|187735.2|187605.2|187734.6|187604.6|3
1735929990000|2025-01-03 18:46:30|187735.3|187605.3|187735.3|187605.3|187735.3|187605.3|187734|187604|3
1735930000000|2025-01-03 18:46:40|187736.8|187606.8|187748|187618|187749.2|187619.2|187736.8|187606.8|13
1735930010000|2025-01-03 18:46:50|187743.6|187613.6|187737.4|187607.4|187746.1|187616.1|187737.4|187607.4|11
1735930020000|2025-01-03 18:47:00|187736.8|187606.8|187740.7|187610.7|187746.5|187616.5|187736.4|187606.4|25
1735930030000|2025-01-03 18:47:10|187745.5|187615.5|187759|187629|187759|187629|187742|187612|9
1735930040000|2025-01-03 18:47:20|187756.5|187626.5|187752.6|187622.6|187759.8|187629.8|187746.2|187616.2|22
1735930050000|2025-01-03 18:47:30|187753|187623|187743.7|187613.7|187753|187623|187742.2|187612.2|8
1735930060000|2025-01-03 18:47:40|187743.9|187613.9|187743.1|187613.1|187747.3|187617.3|187742.1|187612.1|18
1735930070000|2025-01-03 18:47:50|187743.7|187613.7|187743.7|187613.7|187743.7|187613.7|187743.7|187613.7|1
1735930080000|2025-01-03 18:48:00|187743.3|187613.3|187745.6|187615.6|187748.8|187618.8|187743.3|187613.3|6
1735930090000|2025-01-03 18:48:10|187745.4|187615.4|187745.4|187615.4|187745.4|187615.4|187745.4|187615.4|1
1735930100000|2025-01-03 18:48:20|187756.7|187626.7|187740.9|187610.9|187756.7|187626.7|187736.3|187606.3|11
1735930110000|2025-01-03 18:48:30|187741.3|187611.3|187742.1|187612.1|187742.1|187612.1|187741.3|187611.3|3
1735930120000|2025-01-03 18:48:40|187736.6|187606.6|187738.9|187608.9|187739.5|187609.5|187736.6|187606.6|7
1735930130000|2025-01-03 18:48:50|187739.2|187609.2|187740|187610|187743.8|187613.8|187738.8|187608.8|7
1735930140000|2025-01-03 18:49:00|187739.6|187609.6|187743.6|187613.6|187744.1|187614.1|187739.4|187609.4|13
1735930160000|2025-01-03 18:49:20|187739.7|187609.7|187736.9|187606.9|187740.3|187610.3|187736.9|187606.9|6
1735930170000|2025-01-03 18:49:30|187737.1|187607.1|187737.1|187607.1|187737.1|187607.1|187737.1|187607.1|1
1735930180000|2025-01-03 18:49:40|187737.3|187607.3|187737.3|187607.3|187737.3|187607.3|187737.3|187607.3|1
1735930190000|2025-01-03 18:49:50|187739.6|187609.6|187744.6|187614.6|187745.1|187615.1|187739|187609|8
1735930200000|2025-01-03 18:50:00|187744.8|187614.8|187744.6|187614.6|187744.8|187614.8|187744.6|187614.6|2
1735930210000|2025-01-03 18:50:10|187740.5|187610.5|187738.3|187608.3|187740.5|187610.5|187737.7|187607.7|7
1735930220000|2025-01-03 18:50:20|187737.7|187607.7|187738.1|187608.1|187738.1|187608.1|187737.5|187607.5|8
1735930230000|2025-01-03 18:50:30|187737.3|187607.3|187738.5|187608.5|187738.5|187608.5|187737.3|187607.3|7
1735930240000|2025-01-03 18:50:40|187739.6|187609.6|187747.9|187617.9|187747.9|187617.9|187739.6|187609.6|5
1735930250000|2025-01-03 18:50:50|187748.7|187618.7|187746.4|187616.4|187749.7|187619.7|187745.8|187615.8|11
1735930260000|2025-01-03 18:51:00|187746.8|187616.8|187745.8|187615.8|187746.8|187616.8|187739.3|187609.3|6
1735930270000|2025-01-03 18:51:10|187747.5|187617.5|187748|187618|187748|187618|187743.3|187613.3|7
1735930280000|2025-01-03 18:51:20|187747.6|187617.6|187747.6|187617.6|187747.6|187617.6|187747.6|187617.6|1
1735930290000|2025-01-03 18:51:30|187746.6|187616.6|187760.4|187630.4|187760.4|187630.4|187746.6|187616.6|12
1735930300000|2025-01-03 18:51:40|187760.7|187630.7|187761.1|187631.1|187761.1|187631.1|187760.7|187630.7|2
1735930320000|2025-01-03 18:52:00|187761.9|187631.9|187759|187629|187767.3|187637.3|187758.5|187628.5|16
1735930330000|2025-01-03 18:52:10|187758.6|187628.6|187760.9|187630.9|187760.9|187630.9|187752|187622|8
1735930340000|2025-01-03 18:52:20|187761.3|187631.3|187761.3|187631.3|187761.3|187631.3|187761.3|187631.3|1
1735930350000|2025-01-03 18:52:30|187760.8|187630.8|187758.1|187628.1|187760.8|187630.8|187752.2|187622.2|12
1735930360000|2025-01-03 18:52:40|187756.7|187626.7|187747.4|187617.4|187756.7|187626.7|187747.4|187617.4|11
1735930370000|2025-01-03 18:52:50|187747.3|187617.3|187762.1|187632.1|187762.1|187632.1|187746.6|187616.6|6
1735930380000|2025-01-03 18:53:00|187762.5|187632.5|187766.1|187636.1|187766.1|187636.1|187762.5|187632.5|3
1735930390000|2025-01-03 18:53:10|187766.5|187636.5|187766.6|187636.6|187769.9|187639.9|187766.5|187636.5|3
1735930400000|2025-01-03 18:53:20|187762.4|187632.4|187775.6|187645.6|187777.8|187647.8|187762.4|187632.4|18
1735930410000|2025-01-03 18:53:30|187775.2|187645.2|187741.7|187611.7|187775.2|187645.2|187737.9|187607.9|14
1735930420000|2025-01-03 18:53:40|187741.9|187611.9|187734.8|187604.8|187741.9|187611.9|187734.8|187604.8|8
1735930430000|2025-01-03 18:53:50|187738.5|187608.5|187736.9|187606.9|187739|187609|187734.5|187604.5|8
1735930440000|2025-01-03 18:54:00|187737|187607|187737.1|187607.1|187739|187609|187733.4|187603.4|7
1735930450000|2025-01-03 18:54:10|187737.6|187607.6|187740.5|187610.5|187741.1|187611.1|187737.6|187607.6|10
1735930460000|2025-01-03 18:54:20|187742.3|187612.3|187740.3|187610.3|187745.1|187615.1|187740.3|187610.3|9
1735930470000|2025-01-03 18:54:30|187740.4|187610.4|187740.6|187610.6|187741.6|187611.6|187740.4|187610.4|3
1735930480000|2025-01-03 18:54:40|187741.4|187611.4|187743.5|187613.5|187746.7|187616.7|187741.2|187611.2|12
1735930490000|2025-01-03 18:54:50|187743.9|187613.9|187743.3|187613.3|187744.3|187614.3|187743.3|187613.3|4
1735930500000|2025-01-03 18:55:00|187742.8|187612.8|187741.8|187611.8|187746.4|187616.4|187741.8|187611.8|11
1735930510000|2025-01-03 18:55:10|187745.4|187615.4|187741.4|187611.4|187745.4|187615.4|187741.4|187611.4|6
1735930520000|2025-01-03 18:55:20|187737.6|187607.6|187736.4|187606.4|187737.6|187607.6|187736.4|187606.4|3
1735930530000|2025-01-03 18:55:30|187739.7|187609.7|187739.7|187609.7|187739.7|187609.7|187739.7|187609.7|1
1735930540000|2025-01-03 18:55:40|187736.3|187606.3|187740.2|187610.2|187740.4|187610.4|187736.3|187606.3|5
1735930550000|2025-01-03 18:55:50|187736.9|187606.9|187729.7|187599.7|187736.9|187606.9|187728.1|187598.1|15
1735930560000|2025-01-03 18:56:00|187729|187599|187736.4|187606.4|187736.6|187606.6|187728.9|187598.9|13
1735930570000|2025-01-03 18:56:10|187736.2|187606.2|187736.4|187606.4|187736.4|187606.4|187732|187602|4
1735930580000|2025-01-03 18:56:20|187736.6|187606.6|187732.1|187602.1|187736.6|187606.6|187732.1|187602.1|5
1735930590000|2025-01-03 18:56:30|187736.6|187606.6|187735.4|187605.4|187737.1|187607.1|187732.8|187602.8|7
1735930600000|2025-01-03 18:56:40|187732.1|187602.1|187736.5|187606.5|187736.5|187606.5|187732.1|187602.1|3
1735930610000|2025-01-03 18:56:50|187737|187607|187736.6|187606.6|187737|187607|187736.6|187606.6|2
1735930620000|2025-01-03 18:57:00|187737.1|187607.1|187739|187609|187739|187609|187732.1|187602.1|13
1735930630000|2025-01-03 18:57:10|187738.5|187608.5|187738.5|187608.5|187738.5|187608.5|187738.5|187608.5|1
1735930640000|2025-01-03 18:57:20|187739.9|187609.9|187739.7|187609.7|187739.9|187609.9|187737.5|187607.5|8
1735930650000|2025-01-03 18:57:30|187739.8|187609.8|187739.8|187609.8|187739.8|187609.8|187739.8|187609.8|1
1735930660000|2025-01-03 18:57:40|187738.8|187608.8|187734.6|187604.6|187738.8|187608.8|187734.6|187604.6|4
1735930670000|2025-01-03 18:57:50|187738.2|187608.2|187736.7|187606.7|187739.2|187609.2|187733.1|187603.1|11
1735930680000|2025-01-03 18:58:00|187733.1|187603.1|187732.7|187602.7|187733.1|187603.1|187732.7|187602.7|2
1735930690000|2025-01-03 18:58:10|187736.3|187606.3|187744.2|187614.2|187746.2|187616.2|187736.3|187606.3|13
1735930700000|2025-01-03 18:58:20|187743.8|187613.8|187739.5|187609.5|187743.8|187613.8|187739.5|187609.5|5
1735930710000|2025-01-03 18:58:30|187738.7|187608.7|187743.3|187613.3|187743.3|187613.3|187738|187608|7
1735930720000|2025-01-03 18:58:40|187742.9|187612.9|187738.6|187608.6|187742.9|187612.9|187738.6|187608.6|3
1735930730000|2025-01-03 18:58:50|187739|187609|187738.2|187608.2|187739|187609|187737.6|187607.6|5
1735930740000|2025-01-03 18:59:00|187733.8|187603.8|187719.6|187589.6|187733.8|187603.8|187718.8|187588.8|12
1735930750000|2025-01-03 18:59:10|187721.4|187591.4|187718.8|187588.8|187721.4|187591.4|187716.2|187586.2|5
1735930760000|2025-01-03 18:59:20|187720|187590|187713.4|187583.4|187720|187590|187713.4|187583.4|8
1735930770000|2025-01-03 18:59:30|187713|187583|187716.6|187586.6|187722.8|187592.8|187711.4|187581.4|18
1735930780000|2025-01-03 18:59:40|187717.8|187587.8|187719|187589|187721.6|187591.6|187716.9|187586.9|15
1735930790000|2025-01-03 18:59:50|187720.2|187590.2|187722.4|187592.4|187723.4|187593.4|187717.4|187587.4|20
1735930800000|2025-01-03 19:00:00|187728.8|187598.8|187724.8|187594.8|187732.3|187602.3|187724|187594|19
1735930810000|2025-01-03 19:00:10|187727.2|187597.2|187739|187609|187739.3|187609.3|187726.1|187596.1|10
1735930820000|2025-01-03 19:00:20|187740.6|187610.6|187746|187616|187748.5|187618.5|187740.6|187610.6|10
1735930830000|2025-01-03 19:00:30|187743.3|187613.3|187742.9|187612.9|187743.3|187613.3|187740.3|187610.3|4
1735930840000|2025-01-03 19:00:40|187743.3|187613.3|187742.9|187612.9|187743.3|187613.3|187742.9|187612.9|2
1735930850000|2025-01-03 19:00:50|187740.5|187610.5|187742.6|187612.6|187745.1|187615.1|187740.3|187610.3|7
1735930860000|2025-01-03 19:01:00|187745.5|187615.5|187740.9|187610.9|187746.5|187616.5|187740.9|187610.9|8
1735930870000|2025-01-03 19:01:10|187741.8|187611.8|187742.8|187612.8|187745.3|187615.3|187741.8|187611.8|9
1735930880000|2025-01-03 19:01:20|187742|187612|187743.8|187613.8|187746.1|187616.1|187742|187612|8
1735930900000|2025-01-03 19:01:40|187747|187617|187756.1|187626.1|187759.2|187629.2|187743.8|187613.8|9
1735930910000|2025-01-03 19:01:50|187753|187623|187752.8|187622.8|187755.7|187625.7|187752.8|187622.8|5
1735930920000|2025-01-03 19:02:00|187749.1|187619.1|187745.1|187615.1|187749.1|187619.1|187745.1|187615.1|3
1735930930000|2025-01-03 19:02:10|187744.6|187614.6|187744|187614|187747.4|187617.4|187744|187614|6
1735930940000|2025-01-03 19:02:20|187744.2|187614.2|187742.3|187612.3|187748.5|187618.5|187742.3|187612.3|7
1735930950000|2025-01-03 19:02:30|187745.2|187615.2|187742.2|187612.2|187745.2|187615.2|187741.6|187611.6|5
1735930960000|2025-01-03 19:02:40|187746.2|187616.2|187743.6|187613.6|187746.2|187616.2|187741.3|187611.3|5
1735930970000|2025-01-03 19:02:50|187739.7|187609.7|187727.6|187597.6|187745.7|187615.7|187727.6|187597.6|7
1735930980000|2025-01-03 19:03:00|187727.2|187597.2|187723.4|187593.4|187729.7|187599.7|187723.4|187593.4|5
1735930990000|2025-01-03 19:03:10|187727.5|187597.5|187736.8|187606.8|187738.1|187608.1|187727.5|187597.5|9
1735931000000|2025-01-03 19:03:20|187736.4|187606.4|187738.8|187608.8|187738.8|187608.8|187732.3|187602.3|7
1735931010000|2025-01-03 19:03:30|187739.5|187609.5|187723.8|187593.8|187760.7|187630.7|187722.5|187592.5|6
1735931020000|2025-01-03 19:03:40|187742.4|187612.4|187742.5|187612.5|187746.2|187616.2|187742.4|187612.4|5
1735931030000|2025-01-03 19:03:50|187742.6|187612.6|187739.6|187609.6|187742.6|187612.6|187739.6|187609.6|2
1735931040000|2025-01-03 19:04:00|187742.9|187612.9|187743.6|187613.6|187747|187617|187742.9|187612.9|6
1735931050000|2025-01-03 19:04:10|187745.5|187615.5|187741.2|187611.2|187745.5|187615.5|187741.2|187611.2|5
1735931060000|2025-01-03 19:04:20|187744.1|187614.1|187743.1|187613.1|187746.4|187616.4|187743.1|187613.1|6
1735931070000|2025-01-03 19:04:30|187746.2|187616.2|187746.2|187616.2|187746.2|187616.2|187746.2|187616.2|1
1735931090000|2025-01-03 19:04:50|187746.6|187616.6|187743.1|187613.1|187746.6|187616.6|187743.1|187613.1|3
1735931100000|2025-01-03 19:05:00|187746|187616|187743.3|187613.3|187746|187616|187743.3|187613.3|3
1735931110000|2025-01-03 19:05:10|187746.6|187616.6|187742.1|187612.1|187746.6|187616.6|187739.3|187609.3|7
1735931120000|2025-01-03 19:05:20|187734.9|187604.9|187736.7|187606.7|187742.7|187612.7|187732.8|187602.8|13
1735931130000|2025-01-03 19:05:30|187736.9|187606.9|187738.7|187608.7|187739.5|187609.5|187736.9|187606.9|10
1735931140000|2025-01-03 19:05:40|187739|187609|187742.8|187612.8|187742.8|187612.8|187734.8|187604.8|12
1735931150000|2025-01-03 19:05:50|187737.3|187607.3|187739.5|187609.5|187741.5|187611.5|187733.5|187603.5|13
1735931160000|2025-01-03 19:06:00|187739.1|187609.1|187733.4|187603.4|187739.1|187609.1|187733.4|187603.4|5
1735931170000|2025-01-03 19:06:10|187734|187604|187732.2|187602.2|187734|187604|187732.2|187602.2|4
1735931180000|2025-01-03 19:06:20|187728.5|187598.5|187724.7|187594.7|187728.5|187598.5|187724.7|187594.7|10
1735931190000|2025-01-03 19:06:30|187729.8|187599.8|187722.6|187592.6|187729.8|187599.8|187721|187591|11
1735931200000|2025-01-03 19:06:40|187724.4|187594.4|187724.4|187594.4|187724.4|187594.4|187724.4|187594.4|1
1735931210000|2025-01-03 19:06:50|187724|187594|187721|187591|187726.5|187596.5|187719.7|187589.7|11
1735931220000|2025-01-03 19:07:00|187724.9|187594.9|187720|187590|187725.7|187595.7|187718.4|187588.4|12
1735931230000|2025-01-03 19:07:10|187721.7|187591.7|187722.8|187592.8|187725.1|187595.1|187718.5|187588.5|13
1735931240000|2025-01-03 19:07:20|187721.2|187591.2|187720.9|187590.9|187731|187601|187720.8|187590.8|18
1735931250000|2025-01-03 19:07:30|187721.5|187591.5|187719.2|187589.2|187725|187595|187716.7|187586.7|14
1735931260000|2025-01-03 19:07:40|187718|187588|187716.2|187586.2|187722.5|187592.5|187715.9|187585.9|18
1735931270000|2025-01-03 19:07:50|187717.6|187587.6|187715.7|187585.7|187719.7|187589.7|187715.4|187585.4|20
1735931280000|2025-01-03 19:08:00|187715.3|187585.3|187715.1|187585.1|187717.6|187587.6|187711|187581|16
1735931290000|2025-01-03 19:08:10|187714.6|187584.6|187711.7|187581.7|187714.6|187584.6|187705.1|187575.1|11
1735931300000|2025-01-03 19:08:20|187712.5|187582.5|187707.2|187577.2|187712.5|187582.5|187707.2|187577.2|10
1735931310000|2025-01-03 19:08:30|187710.1|187580.1|187709.7|187579.7|187712.6|187582.6|187708.1|187578.1|8
1735931320000|2025-01-03 19:08:40|187711.3|187581.3|187719.4|187589.4|187719.9|187589.9|187711.3|187581.3|12
1735931330000|2025-01-03 19:08:50|187716.3|187586.3|187725.8|187595.8|187726.4|187596.4|187715.6|187585.6|10
1735931340000|2025-01-03 19:09:00|187722.7|187592.7|187721.4|187591.4|187722.7|187592.7|187718.2|187588.2|5
1735931350000|2025-01-03 19:09:10|187721.8|187591.8|187720.4|187590.4|187721.8|187591.8|187720.4|187590.4|2
1735931360000|2025-01-03 19:09:20|187721|187591|187723.7|187593.7|187723.7|187593.7|187720.5|187590.5|3
1735931370000|2025-01-03 19:09:30|187724|187594|187723.5|187593.5|187724|187594|187722|187592|6
1735931380000|2025-01-03 19:09:40|187723.4|187593.4|187722.8|187592.8|187728.6|187598.6|187722.8|187592.8|7
1735931390000|2025-01-03 19:09:50|187722.4|187592.4|187722|187592|187722.4|187592.4|187722|187592|2
1735931400000|2025-01-03 19:10:00|187721.8|187591.8|187712|187582|187721.8|187591.8|187712|187582|11
1735931410000|2025-01-03 19:10:10|187712.4|187582.4|187712.6|187582.6|187713.4|187583.4|187710.6|187580.6|8
1735931420000|2025-01-03 19:10:20|187705.4|187575.4|187704.6|187574.6|187705.4|187575.4|187704.6|187574.6|2
1735931430000|2025-01-03 19:10:30|187707.2|187577.2|187703.9|187573.9|187707.5|187577.5|187703.9|187573.9|5
1735931440000|2025-01-03 19:10:40|187700.3|187570.3|187702.5|187572.5|187704.2|187574.2|187699.9|187569.9|7
1735931450000|2025-01-03 19:10:50|187702.1|187572.1|187702.1|187572.1|187702.1|187572.1|187702.1|187572.1|1
1735931460000|2025-01-03 19:11:00|187704.1|187574.1|187706|187576|187706.9|187576.9|187704.1|187574.1|10
1735931470000|2025-01-03 19:11:10|187705.6|187575.6|187717.2|187587.2|187720.1|187590.1|187701.8|187571.8|13
1735931480000|2025-01-03 19:11:20|187716.4|187586.4|187715.8|187585.8|187716.4|187586.4|187712.4|187582.4|3
1735931490000|2025-01-03 19:11:30|187719.5|187589.5|187719.9|187589.9|187719.9|187589.9|187716.4|187586.4|6
1735931500000|2025-01-03 19:11:40|187720.3|187590.3|187720.3|187590.3|187720.3|187590.3|187720.3|187590.3|1
1735931510000|2025-01-03 19:11:50|187719.3|187589.3|187720.5|187590.5|187720.5|187590.5|187718.7|187588.7|6
1735931520000|2025-01-03 19:12:00|187720.9|187590.9|187730.6|187600.6|187730.6|187600.6|187720.3|187590.3|8
1735931530000|2025-01-03 19:12:10|187725.3|187595.3|187734.8|187604.8|187734.8|187604.8|187724.9|187594.9|13
1735931540000|2025-01-03 19:12:20|187731.2|187601.2|187731.2|187601.2|187731.2|187601.2|187731.2|187601.2|1
1735931550000|2025-01-03 19:12:30|187735.1|187605.1|187732.7|187602.7|187738.9|187608.9|187731.3|187601.3|8
1735931560000|2025-01-03 19:12:40|187737.2|187607.2|187738|187608|187738|187608|187737.2|187607.2|2
1735931570000|2025-01-03 19:12:50|187737|187607|187733.2|187603.2|187737|187607|187733.2|187603.2|2
1735931580000|2025-01-03 19:13:00|187732.8|187602.8|187733.2|187603.2|187733.2|187603.2|187732.8|187602.8|2
1735931590000|2025-01-03 19:13:10|187732.8|187602.8|187731|187601|187732.8|187602.8|187730.8|187600.8|4
1735931600000|2025-01-03 19:13:20|187731.8|187601.8|187734.8|187604.8|187734.8|187604.8|187731.8|187601.8|3
1735931610000|2025-01-03 19:13:30|187735|187605|187733.6|187603.6|187735|187605|187731.3|187601.3|5
1735931620000|2025-01-03 19:13:40|187734.7|187604.7|187735.4|187605.4|187735.4|187605.4|187733.1|187603.1|11
1735931630000|2025-01-03 19:13:50|187734.9|187604.9|187734.8|187604.8|187734.9|187604.9|187734.4|187604.4|7
1735931640000|2025-01-03 19:14:00|187734.9|187604.9|187735.1|187605.1|187735.1|187605.1|187734.9|187604.9|2
1735931650000|2025-01-03 19:14:10|187735|187605|187725.1|187595.1|187735|187605|187721.2|187591.2|8
1735931660000|2025-01-03 19:14:20|187725.6|187595.6|187725.6|187595.6|187726.4|187596.4|187725.4|187595.4|6
1735931670000|2025-01-03 19:14:30|187721.4|187591.4|187730.1|187600.1|187731.8|187601.8|187716.2|187586.2|12
1735931680000|2025-01-03 19:14:40|187729.7|187599.7|187732.3|187602.3|187732.3|187602.3|187726|187596|6
1735931690000|2025-01-03 19:14:50|187732.7|187602.7|187732.8|187602.8|187733.5|187603.5|187728.8|187598.8|7
1735931700000|2025-01-03 19:15:00|187731.9|187601.9|187740.1|187610.1|187740.4|187610.4|187731.9|187601.9|8
1735931710000|2025-01-03 19:15:10|187739.5|187609.5|187736.7|187606.7|187739.5|187609.5|187736.7|187606.7|2
1735931720000|2025-01-03 19:15:20|187736.2|187606.2|187734|187604|187736.2|187606.2|187729.8|187599.8|4
1735931730000|2025-01-03 19:15:30|187733.6|187603.6|187733.1|187603.1|187734.2|187604.2|187733.1|187603.1|4
1735931740000|2025-01-03 19:15:40|187732.7|187602.7|187733.5|187603.5|187733.5|187603.5|187732.7|187602.7|4
1735931750000|2025-01-03 19:15:50|187732.3|187602.3|187728.4|187598.4|187732.3|187602.3|187726.7|187596.7|4
1735931760000|2025-01-03 19:16:00|187728.2|187598.2|187728.2|187598.2|187728.6|187598.6|187728.2|187598.2|3
1735931770000|2025-01-03 19:16:10|187727.3|187597.3|187715.9|187585.9|187727.5|187597.5|187715.7|187585.7|7
1735931780000|2025-01-03 19:16:20|187715.7|187585.7|187716.1|187586.1|187716.1|187586.1|187715.7|187585.7|2
1735931800000|2025-01-03 19:16:40|187715.5|187585.5|187714.2|187584.2|187717|187587|187713|187583|9
1735931810000|2025-01-03 19:16:50|187713.3|187583.3|187705|187575|187713.3|187583.3|187694.1|187564.1|18
1735931820000|2025-01-03 19:17:00|187709.4|187579.4|187710|187580|187710.6|187580.6|187705.5|187575.5|7
1735931830000|2025-01-03 19:17:10|187710.8|187580.8|187710.4|187580.4|187710.8|187580.8|187710|187580|6
1735931840000|2025-01-03 19:17:20|187710.8|187580.8|187711.2|187581.2|187711.2|187581.2|187710.4|187580.4|5
1735931850000|2025-01-03 19:17:30|187708.4|187578.4|187704.1|187574.1|187708.8|187578.8|187703.4|187573.4|12
1735931860000|2025-01-03 19:17:40|187702.9|187572.9|187708.2|187578.2|187708.2|187578.2|187698.1|187568.1|19
1735931870000|2025-01-03 19:17:50|187709.4|187579.4|187705.7|187575.7|187711.9|187581.9|187704.5|187574.5|22
1735931880000|2025-01-03 19:18:00|187706.7|187576.7|187721.1|187591.1|187721.3|187591.3|187706.7|187576.7|14
1735931890000|2025-01-03 19:18:10|187720.1|187590.1|187715.8|187585.8|187720.1|187590.1|187715.8|187585.8|2
1735931900000|2025-01-03 19:18:20|187715.3|187585.3|187716|187586|187716.9|187586.9|187715.3|187585.3|8
1735931920000|2025-01-03 19:18:40|187716.4|187586.4|187720.4|187590.4|187720.4|187590.4|187715.1|187585.1|6
1735931930000|2025-01-03 19:18:50|187720|187590|187720|187590|187720|187590|187720|187590|1
1735931940000|2025-01-03 19:19:00|187719.8|187589.8|187712.9|187582.9|187719.8|187589.8|187712.9|187582.9|7
1735931950000|2025-01-03 19:19:10|187712.6|187582.6|187708.3|187578.3|187712.6|187582.6|187707.7|187577.7|9
1735931960000|2025-01-03 19:19:20|187708.8|187578.8|187708.9|187578.9|187709.8|187579.8|187705.5|187575.5|10
1735931970000|2025-01-03 19:19:30|187708.5|187578.5|187707.5|187577.5|187708.5|187578.5|187706.3|187576.3|7
1735931980000|2025-01-03 19:19:40|187707.8|187577.8|187707.9|187577.9|187709.3|187579.3|187707.8|187577.8|10
1735931990000|2025-01-03 19:19:50|187708.1|187578.1|187709.7|187579.7|187709.7|187579.7|187708.1|187578.1|2
1735932000000|2025-01-03 19:20:00|187710.9|187580.9|187713.9|187583.9|187716.5|187586.5|187710.9|187580.9|13
1735932010000|2025-01-03 19:20:10|187714.7|187584.7|187713.4|187583.4|187714.7|187584.7|187713.4|187583.4|5
1735932020000|2025-01-03 19:20:20|187713.8|187583.8|187720.4|187590.4|187724|187594|187712.6|187582.6|9
1735932030000|2025-01-03 19:20:30|187719.6|187589.6|187717.9|187587.9|187719.6|187589.6|187716.9|187586.9|4
1735932040000|2025-01-03 19:20:40|187718.8|187588.8|187719|187589|187721.6|187591.6|187718.8|187588.8|9
1735932050000|2025-01-03 19:20:50|187719.5|187589.5|187717.9|187587.9|187719.5|187589.5|187717.9|187587.9|5
1735932060000|2025-01-03 19:21:00|187718.6|187588.6|187717.9|187587.9|187718.6|187588.6|187717.6|187587.6|3
1735932070000|2025-01-03 19:21:10|187718.9|187588.9|187718.9|187588.9|187718.9|187588.9|187718.9|187588.9|1
1735932080000|2025-01-03 19:21:20|187718.5|187588.5|187714.7|187584.7|187718.5|187588.5|187713.5|187583.5|4
1735932090000|2025-01-03 19:21:30|187714.5|187584.5|187713.9|187583.9|187714.5|187584.5|187712|187582|10
1735932100000|2025-01-03 19:21:40|187713.1|187583.1|187714.3|187584.3|187714.3|187584.3|187712.9|187582.9|3
1735932110000|2025-01-03 19:21:50|187714.7|187584.7|187714.5|187584.5|187714.7|187584.7|187714.5|187584.5|2
1735932120000|2025-01-03 19:22:00|187711.9|187581.9|187710.8|187580.8|187714.2|187584.2|187710.2|187580.2|5
1735932130000|2025-01-03 19:22:10|187710.4|187580.4|187714.3|187584.3|187714.3|187584.3|187710.4|187580.4|3
1735932140000|2025-01-03 19:22:20|187715.6|187585.6|187715.6|187585.6|187715.6|187585.6|187715.6|187585.6|1
1735932150000|2025-01-03 19:22:30|187714.7|187584.7|187709.8|187579.8|187715.2|187585.2|187709.8|187579.8|8
1735932160000|2025-01-03 19:22:40|187709.4|187579.4|187714|187584|187714|187584|187706.8|187576.8|9
1735932170000|2025-01-03 19:22:50|187713.4|187583.4|187715.2|187585.2|187715.7|187585.7|187713.4|187583.4|9
1735932180000|2025-01-03 19:23:00|187714.7|187584.7|187720.8|187590.8|187720.8|187590.8|187714.7|187584.7|5
1735932190000|2025-01-03 19:23:10|187721.2|187591.2|187717.7|187587.7|187721.2|187591.2|187717.7|187587.7|2
1735932200000|2025-01-03 19:23:20|187717.3|187587.3|187722.4|187592.4|187722.8|187592.8|187716.9|187586.9|5
1735932210000|2025-01-03 19:23:30|187722|187592|187715.8|187585.8|187722|187592|187715|187585|5
1735932230000|2025-01-03 19:23:50|187715.4|187585.4|187715.4|187585.4|187715.4|187585.4|187715.4|187585.4|1
1735932240000|2025-01-03 19:24:00|187715.8|187585.8|187724|187594|187724|187594|187715.8|187585.8|4
1735932250000|2025-01-03 19:24:10|187724.6|187594.6|187725.6|187595.6|187730.1|187600.1|187724.6|187594.6|8
1735932260000|2025-01-03 19:24:20|187726.1|187596.1|187731.9|187601.9|187731.9|187601.9|187726.1|187596.1|4
1735932270000|2025-01-03 19:24:30|187731.3|187601.3|187731.5|187601.5|187732.5|187602.5|187731.3|187601.3|4
1735932300000|2025-01-03 19:25:00|187731.2|187601.2|187730.1|187600.1|187732.6|187602.6|187727.8|187597.8|7
1735932310000|2025-01-03 19:25:10|187726.6|187596.6|187725.5|187595.5|187726.6|187596.6|187725.3|187595.3|3
1735932320000|2025-01-03 19:25:20|187726.5|187596.5|187731.1|187601.1|187732.4|187602.4|187726.5|187596.5|8
1735932330000|2025-01-03 19:25:30|187730.8|187600.8|187731.9|187601.9|187731.9|187601.9|187727.3|187597.3|7
1735932340000|2025-01-03 19:25:40|187731.5|187601.5|187725|187595|187731.5|187601.5|187725|187595|14
1735932350000|2025-01-03 19:25:50|187724.7|187594.7|187721.7|187591.7|187724.7|187594.7|187718.8|187588.8|8
1735932360000|2025-01-03 19:26:00|187720.3|187590.3|187718.7|187588.7|187720.3|187590.3|187718.7|187588.7|4
1735932370000|2025-01-03 19:26:10|187719.7|187589.7|187757.3|187554.2|187757.3|187594.8|187719.7|187554.2|17
1735932380000|2025-01-03 19:26:20|187719.6|187589.6|187716.3|187586.3|187721.7|187591.7|187716.3|187586.3|7
1735932390000|2025-01-03 19:26:30|187716.9|187586.9|187719.3|187589.3|187720.1|187590.1|187716.9|187586.9|4
1735932400000|2025-01-03 19:26:40|187718.6|187588.6|187720|187590|187721.1|187591.1|187716.1|187586.1|8
1735932410000|2025-01-03 19:26:50|187718|187588|187721|187591|187721.2|187591.2|187715.2|187585.2|8
1735932420000|2025-01-03 19:27:00|187722.3|187592.3|187712.5|187582.5|187722.3|187592.3|187712.5|187582.5|8
1735932430000|2025-01-03 19:27:10|187714.7|187584.7|187708.2|187578.2|187715.9|187585.9|187704.5|187574.5|19
1735932440000|2025-01-03 19:27:20|187708.4|187578.4|187697.6|187567.6|187708.4|187578.4|187693.6|187563.6|11
1735932450000|2025-01-03 19:27:30|187688.7|187558.7|187688.9|187558.9|187698.4|187568.4|187687.7|187557.7|24
1735932460000|2025-01-03 19:27:40|187688.5|187558.5|187687.5|187557.5|187688.5|187558.5|187684.6|187554.6|8
1735932470000|2025-01-03 19:27:50|187684.7|187554.7|187694.7|187564.7|187696|187566|187684.7|187554.7|15
1735932480000|2025-01-03 19:28:00|187693.8|187563.8|187689.7|187559.7|187699|187569|187689.1|187559.1|28
1735932490000|2025-01-03 19:28:10|187693.1|187563.1|187710.2|187580.2|187710.4|187580.4|187693.1|187563.1|13
1735932500000|2025-01-03 19:28:20|187710.4|187580.4|187708.1|187578.1|187710.4|187580.4|187704.8|187574.8|7
1735932510000|2025-01-03 19:28:30|187707.5|187577.5|187701.4|187571.4|187707.5|187577.5|187694|187564|16
1735932520000|2025-01-03 19:28:40|187702|187572|187699.7|187569.7|187707.3|187577.3|187691.7|187561.7|19
1735932530000|2025-01-03 19:28:50|187695|187565|187692.3|187562.3|187696.1|187566.1|187689.4|187559.4|11
1735932540000|2025-01-03 19:29:00|187691.3|187561.3|187696.3|187566.3|187698.4|187568.4|187690.8|187560.8|15
1735932550000|2025-01-03 19:29:10|187695.5|187565.5|187695.5|187565.5|187695.5|187565.5|187693.9|187563.9|3
1735932560000|2025-01-03 19:29:20|187693.4|187563.4|187684|187554|187694.1|187564.1|187677.2|187547.2|17
1735932570000|2025-01-03 19:29:30|187681.7|187551.7|187687.7|187557.7|187690.1|187560.1|187677.4|187547.4|24
1735932580000|2025-01-03 19:29:40|187687.5|187557.5|187682.8|187552.8|187689.7|187559.7|187681.8|187551.8|14
1735932590000|2025-01-03 19:29:50|187679.9|187549.9|187694.7|187564.7|187696.5|187566.5|187679.9|187549.9|18
1735932600000|2025-01-03 19:30:00|187694.3|187564.3|187702.5|187572.5|187702.9|187572.9|187693.1|187563.1|14
1735932610000|2025-01-03 19:30:10|187700.3|187570.3|187708.2|187578.2|187708.2|187578.2|187698.5|187568.5|12
1735932620000|2025-01-03 19:30:20|187706|187576|187710.1|187580.1|187711.8|187581.8|187702.2|187572.2|16
1735932640000|2025-01-03 19:30:40|187703.9|187573.9|187707.5|187577.5|187711.1|187581.1|187703.9|187573.9|7
1735932650000|2025-01-03 19:30:50|187707.1|187577.1|187707.6|187577.6|187708.5|187578.5|187705.1|187575.1|9
1735932660000|2025-01-03 19:31:00|187708|187578|187714.8|187584.8|187719.6|187589.6|187708|187578|15
1735932670000|2025-01-03 19:31:10|187714.1|187584.1|187712.8|187582.8|187714.2|187584.2|187710.8|187580.8|6
1735932680000|2025-01-03 19:31:20|187712.4|187582.4|187711.4|187581.4|187712.4|187582.4|187707.9|187577.9|8
1735932690000|2025-01-03 19:31:30|187711.2|187581.2|187711.2|187581.2|187711.2|187581.2|187711.2|187581.2|1
1735932700000|2025-01-03 19:31:40|187707.6|187577.6|187707.3|187577.3|187707.6|187577.6|187707.3|187577.3|2
1735932710000|2025-01-03 19:31:50|187707.1|187577.1|187706.5|187576.5|187707.1|187577.1|187706.5|187576.5|2
1735932720000|2025-01-03 19:32:00|187711.4|187581.4|187713.4|187583.4|187718.3|187588.3|187708.6|187578.6|15
1735932730000|2025-01-03 19:32:10|187713.2|187583.2|187706|187576|187715.8|187585.8|187702.4|187572.4|11
1735932740000|2025-01-03 19:32:20|187706.4|187576.4|187706.3|187576.3|187706.9|187576.9|187705.9|187575.9|6
1735932750000|2025-01-03 19:32:30|187711.2|187581.2|187709.1|187579.1|187717.3|187587.3|187709.1|187579.1|6
1735932760000|2025-01-03 19:32:40|187708.7|187578.7|187707.7|187577.7|187718.6|187588.6|187707.7|187577.7|15
1735932770000|2025-01-03 19:32:50|187706.7|187576.7|187694.9|187564.9|187706.7|187576.7|187694.9|187564.9|9
1735932780000|2025-01-03 19:33:00|187692.7|187562.7|187703.2|187573.2|187704.1|187574.1|187692.7|187562.7|21
1735932790000|2025-01-03 19:33:10|187702.6|187572.6|187700.4|187570.4|187704.4|187574.4|187699.4|187569.4|8
1735932800000|2025-01-03 19:33:20|187696.4|187566.4|187701.7|187571.7|187705.4|187575.4|187696.4|187566.4|14
1735932810000|2025-01-03 19:33:30|187700.8|187570.8|187704.5|187574.5|187705|187575|187698.6|187568.6|8
1735932820000|2025-01-03 19:33:40|187704|187574|187704.5|187574.5|187704.5|187574.5|187704|187574|2
1735932830000|2025-01-03 19:33:50|187704.3|187574.3|187706.7|187576.7|187708.3|187578.3|187704.3|187574.3|8
1735932840000|2025-01-03 19:34:00|187706.9|187576.9|187706.7|187576.7|187706.9|187576.9|187706.7|187576.7|2
1735932850000|2025-01-03 19:34:10|187706.2|187576.2|187704|187574|187706.7|187576.7|187704|187574|3
1735932860000|2025-01-03 19:34:20|187703.4|187573.4|187703.8|187573.8|187704.1|187574.1|187703.4|187573.4|3
1735932870000|2025-01-03 19:34:30|187710.8|187580.8|187716.8|187586.8|187719.1|187589.1|187710.8|187580.8|12
1735932880000|2025-01-03 19:34:40|187719.4|187589.4|187718.9|187588.9|187720.1|187590.1|187717.4|187587.4|6
1735932890000|2025-01-03 19:34:50|187716.2|187586.2|187701.4|187571.4|187720.4|187590.4|187697.6|187567.6|23
1735932900000|2025-01-03 19:35:00|187698.8|187568.8|187688|187558|187698.8|187568.8|187685.7|187555.7|9
1735932920000|2025-01-03 19:35:20|187683.4|187553.4|187679.2|187549.2|187683.4|187553.4|187679.2|187549.2|6
1735932930000|2025-01-03 19:35:30|187678.4|187548.4|187674.5|187544.5|187679.9|187549.9|187674.5|187544.5|7
1735932940000|2025-01-03 19:35:40|187677.5|187547.5|187677.2|187547.2|187677.5|187547.5|187676.7|187546.7|3
1735932950000|2025-01-03 19:35:50|187678|187548|187679.1|187549.1|187681.5|187551.5|187677|187547|5
1735932960000|2025-01-03 19:36:00|187684.4|187554.4|187679.2|187549.2|187684.4|187554.4|187679.2|187549.2|2
1735932970000|2025-01-03 19:36:10|187678.7|187548.7|187682.9|187552.9|187682.9|187552.9|187678.7|187548.7|6
1735932980000|2025-01-03 19:36:20|187678.2|187548.2|187681.7|187551.7|187684.3|187554.3|187678.2|187548.2|6
1735932990000|2025-01-03 19:36:30|187682.6|187552.6|187686.4|187556.4|187687.5|187557.5|187682.6|187552.6|3
1735933000000|2025-01-03 19:36:40|187686|187556|187684.4|187554.4|187686|187556|187684.4|187554.4|4
1735933010000|2025-01-03 19:36:50|187683.8|187553.8|187685.9|187555.9|187692.7|187562.7|187682.1|187552.1|11
1735933020000|2025-01-03 19:37:00|187692.3|187562.3|187693.9|187563.9|187693.9|187563.9|187689.5|187559.5|7
1735933030000|2025-01-03 19:37:10|187694.4|187564.4|187697.4|187567.4|187698.5|187568.5|187694|187564|10
1735933040000|2025-01-03 19:37:20|187697.1|187567.1|187697.7|187567.7|187697.7|187567.7|187697.1|187567.1|2
1735933050000|2025-01-03 19:37:30|187698.1|187568.1|187643.5|187513.5|187706.4|187576.4|187636.8|187506.8|28
1735933060000|2025-01-03 19:37:40|187646.5|187516.5|187634.6|187504.6|187646.5|187516.5|187633.3|187503.3|15
1735933070000|2025-01-03 19:37:50|187634.2|187504.2|187631.5|187501.5|187635.3|187505.3|187631.5|187501.5|5
1735933080000|2025-01-03 19:38:00|187627.9|187497.9|187639.2|187509.2|187639.4|187509.4|187627.9|187497.9|20
1735933090000|2025-01-03 19:38:10|187639.4|187509.4|187639.2|187509.2|187639.4|187509.4|187639.2|187509.2|4
1735933100000|2025-01-03 19:38:20|187639.4|187509.4|187637|187507|187639.4|187509.4|187637|187507|2
1735933110000|2025-01-03 19:38:30|187638.3|187508.3|187645.2|187515.2|187646.3|187516.3|187638.3|187508.3|11
1735933120000|2025-01-03 19:38:40|187647.7|187517.7|187649.7|187519.7|187650.6|187520.6|187646.7|187516.7|7
1735933130000|2025-01-03 19:38:50|187654.7|187524.7|187657|187527|187660.4|187530.4|187650.3|187520.3|11
1735933140000|2025-01-03 19:39:00|187657.8|187527.8|187660.9|187530.9|187665.3|187535.3|187657.8|187527.8|11
1735933150000|2025-01-03 19:39:10|187660.4|187530.4|187663.3|187533.3|187669|187539|187659.8|187529.8|7
1735933160000|2025-01-03 19:39:20|187662.5|187532.5|187663.1|187533.1|187663.1|187533.1|187662.5|187532.5|2
1735933170000|2025-01-03 19:39:30|187666.5|187536.5|187668.5|187538.5|187669|187539|187664.5|187534.5|5
1735933180000|2025-01-03 19:39:40|187668.1|187538.1|187672.7|187542.7|187679|187549|187668.1|187538.1|14
1735933190000|2025-01-03 19:39:50|187672.4|187542.4|187671.9|187541.9|187672.6|187542.6|187671.9|187541.9|6
1735933200000|2025-01-03 19:40:00|187672.3|187542.3|187706.8|187576.8|187706.8|187576.8|187672.3|187542.3|12
1735933210000|2025-01-03 19:40:10|187707.1|187577.1|187707.8|187577.8|187708.8|187578.8|187704.8|187574.8|16
1735933220000|2025-01-03 19:40:20|187705.9|187575.9|187708.3|187578.3|187708.4|187578.4|187705.9|187575.9|4
1735933230000|2025-01-03 19:40:30|187706.7|187576.7|187706.7|187576.7|187706.7|187576.7|187706.7|187576.7|1
1735933240000|2025-01-03 19:40:40|187706.9|187576.9|187711|187581|187711|187581|187706.9|187576.9|2
1735933250000|2025-01-03 19:40:50|187710.8|187580.8|187711.4|187581.4|187712.1|187582.1|187709.4|187579.4|7
1735933260000|2025-01-03 19:41:00|187711|187581|187711|187581|187711|187581|187711|187581|1
1735933280000|2025-01-03 19:41:20|187711.6|187581.6|187713.9|187583.9|187716.7|187586.7|187709.2|187579.2|16
1735933290000|2025-01-03 19:41:30|187712.6|187582.6|187713.6|187583.6|187716.6|187586.6|187712.6|187582.6|5
1735933300000|2025-01-03 19:41:40|187718|187588|187711.1|187581.1|187718|187588|187711.1|187581.1|7
1735933310000|2025-01-03 19:41:50|187710.1|187580.1|187710.9|187580.9|187711.2|187581.2|187704.3|187574.3|16
1735933320000|2025-01-03 19:42:00|187710|187580|187711.6|187581.6|187714.3|187584.3|187709.5|187579.5|6
1735933330000|2025-01-03 19:42:10|187714.4|187584.4|187709.4|187579.4|187716.1|187586.1|187709.4|187579.4|7
1735933340000|2025-01-03 19:42:20|187709.6|187579.6|187707.5|187577.5|187713.3|187583.3|187707.5|187577.5|6
1735933350000|2025-01-03 19:42:30|187711.8|187581.8|187709.6|187579.6|187712.7|187582.7|187709.6|187579.6|3
1735933360000|2025-01-03 19:42:40|187709.1|187579.1|187715.4|187585.4|187715.4|187585.4|187709.1|187579.1|8
1735933370000|2025-01-03 19:42:50|187715.5|187585.5|187715.5|187585.5|187715.5|187585.5|187715.5|187585.5|1
1735933380000|2025-01-03 19:43:00|187715.1|187585.1|187714.2|187584.2|187715.3|187585.3|187713.1|187583.1|6
1735933390000|2025-01-03 19:43:10|187718.6|187588.6|187717.2|187587.2|187720.8|187590.8|187717|187587|10
1735933400000|2025-01-03 19:43:20|187717.4|187587.4|187720.5|187590.5|187720.5|187590.5|187717.4|187587.4|4
1735933430000|2025-01-03 19:43:50|187721.9|187591.9|187718.5|187588.5|187721.9|187591.9|187718.5|187588.5|2
1735933440000|2025-01-03 19:44:00|187717.8|187587.8|187713.6|187583.6|187717.8|187587.8|187713.6|187583.6|4
1735933450000|2025-01-03 19:44:10|187713|187583|187712.6|187582.6|187713|187583|187712.6|187582.6|3
1735933460000|2025-01-03 19:44:20|187713.1|187583.1|187714.8|187584.8|187715.2|187585.2|187713.1|187583.1|4
1735933470000|2025-01-03 19:44:30|187711.1|187581.1|187712.4|187582.4|187712.8|187582.8|187711.1|187581.1|3
1735933480000|2025-01-03 19:44:40|187713.2|187583.2|187712.6|187582.6|187713.2|187583.2|187712.6|187582.6|2
1735933490000|2025-01-03 19:44:50|187712.9|187582.9|187712.9|187582.9|187712.9|187582.9|187712.9|187582.9|1
1735933500000|2025-01-03 19:45:00|187716.3|187586.3|187714.6|187584.6|187719.8|187589.8|187714.6|187584.6|9
1735933510000|2025-01-03 19:45:10|187714.3|187584.3|187713.5|187583.5|187716.9|187586.9|187713.5|187583.5|4
1735933520000|2025-01-03 19:45:20|187717.3|187587.3|187725.7|187595.7|187725.7|187595.7|187717.3|187587.3|4
1735933530000|2025-01-03 19:45:30|187725.1|187595.1|187724.5|187594.5|187726.5|187596.5|187724.5|187594.5|3
1735933540000|2025-01-03 19:45:40|187724.3|187594.3|187720.3|187590.3|187725.6|187595.6|187720.3|187590.3|5
1735933550000|2025-01-03 19:45:50|187719.7|187589.7|187719|187589|187719.7|187589.7|187719|187589|2
1735933580000|2025-01-03 19:46:20|187722|187592|187720.1|187590.1|187722|187592|187720.1|187590.1|4
1735933590000|2025-01-03 19:46:30|187716.9|187586.9|187720.1|187590.1|187720.2|187590.2|187715.8|187585.8|10
1735933600000|2025-01-03 19:46:40|187719.6|187589.6|187718|187588|187720.6|187590.6|187713.8|187583.8|7
1735933610000|2025-01-03 19:46:50|187717.5|187587.5|187722.9|187592.9|187723.1|187593.1|187713.3|187583.3|10
1735933620000|2025-01-03 19:47:00|187723.3|187593.3|187730.7|187600.7|187730.7|187600.7|187723.3|187593.3|8
1735933630000|2025-01-03 19:47:10|187731.2|187601.2|187732.3|187602.3|187734.4|187604.4|187731.2|187601.2|3
1735933640000|2025-01-03 19:47:20|187732.9|187602.9|187736.7|187606.7|187736.9|187606.9|187732.8|187602.8|7
1735933650000|2025-01-03 19:47:30|187738.3|187608.3|187741.7|187611.7|187741.7|187611.7|187738.3|187608.3|5
1735933660000|2025-01-03 19:47:40|187741.1|187611.1|187741.6|187611.6|187744.8|187614.8|187741.1|187611.1|3
1735933670000|2025-01-03 19:47:50|187745.4|187615.4|187741.7|187611.7|187745.4|187615.4|187741.7|187611.7|2
1735933680000|2025-01-03 19:48:00|187741.3|187611.3|187741.1|187611.1|187741.3|187611.3|187741.1|187611.1|2
1735933710000|2025-01-03 19:48:30|187741.7|187611.7|187736.1|187606.1|187741.7|187611.7|187735.7|187605.7|9
1735933730000|2025-01-03 19:48:50|187735.6|187605.6|187741.3|187611.3|187741.3|187611.3|187735.6|187605.6|2
1735933740000|2025-01-03 19:49:00|187741.5|187611.5|187742.2|187612.2|187742.2|187612.2|187741.3|187611.3|4
1735933750000|2025-01-03 19:49:10|187743.8|187613.8|187743.8|187613.8|187743.8|187613.8|187743.8|187613.8|1
1735933760000|2025-01-03 19:49:20|187743.3|187613.3|187736.8|187606.8|187743.3|187613.3|187736.8|187606.8|5
1735933770000|2025-01-03 19:49:30|187741|187611|187736.7|187606.7|187741.7|187611.7|187736.7|187606.7|5
1735933780000|2025-01-03 19:49:40|187737.3|187607.3|187740.8|187610.8|187741.8|187611.8|187737.3|187607.3|3
1735933800000|2025-01-03 19:50:00|187740.4|187610.4|187712|187582|187740.4|187610.4|187707.6|187577.6|15
1735933810000|2025-01-03 19:50:10|187716.3|187586.3|187716.9|187586.9|187716.9|187586.9|187712.3|187582.3|10
1735933820000|2025-01-03 19:50:20|187714.9|187584.9|187715.4|187585.4|187716.1|187586.1|187714.7|187584.7|8
1735933840000|2025-01-03 19:50:40|187715.6|187585.6|187720.1|187590.1|187720.1|187590.1|187715.6|187585.6|5
1735933850000|2025-01-03 19:50:50|187724.8|187594.8|187731|187601|187731.8|187601.8|187724.8|187594.8|11
1735933870000|2025-01-03 19:51:10|187731.2|187601.2|187744.4|187614.4|187759.8|187629.8|187731.2|187601.2|28
1735933880000|2025-01-03 19:51:20|187749.3|187619.3|187751.7|187621.7|187751.7|187621.7|187749.3|187619.3|5
1735933890000|2025-01-03 19:51:30|187755.6|187625.6|187758.9|187628.9|187762.9|187632.9|187755.6|187625.6|14
1735933900000|2025-01-03 19:51:40|187764.6|187634.6|187761.9|187631.9|187764.6|187634.6|187761.9|187631.9|2
1735933910000|2025-01-03 19:51:50|187759.2|187629.2|187762.7|187632.7|187765.1|187635.1|187759.2|187629.2|5
1735933920000|2025-01-03 19:52:00|187763.6|187633.6|187763.4|187633.4|187766.2|187636.2|187763.4|187633.4|5
1735933930000|2025-01-03 19:52:10|187757.8|187627.8|187761.4|187631.4|187761.4|187631.4|187757.8|187627.8|7
1735933940000|2025-01-03 19:52:20|187760.4|187630.4|187762|187632|187762.2|187632.2|187760.4|187630.4|5
1735933950000|2025-01-03 19:52:30|187761.6|187631.6|187762.5|187632.5|187762.5|187632.5|187761.6|187631.6|2
1735933960000|2025-01-03 19:52:40|187762|187632|187766.1|187636.1|187766.1|187636.1|187758.4|187628.4|9
1735933970000|2025-01-03 19:52:50|187765.9|187635.9|187771.1|187641.1|187771.1|187641.1|187763|187633|16
1735933980000|2025-01-03 19:53:00|187771.7|187641.7|187776.7|187646.7|187779.8|187649.8|187771.7|187641.7|7
1735933990000|2025-01-03 19:53:10|187779.5|187649.5|187787.1|187657.1|187787.1|187657.1|187777.9|187647.9|15
1735934000000|2025-01-03 19:53:20|187785.7|187655.7|187781.8|187651.8|187786.3|187656.3|187781.7|187651.7|10
1735934010000|2025-01-03 19:53:30|187786.2|187656.2|187787.1|187657.1|187787.1|187657.1|187780|187650|10
1735934020000|2025-01-03 19:53:40|187783.8|187653.8|187786.3|187656.3|187787.2|187657.2|187782.7|187652.7|8
1735934030000|2025-01-03 19:53:50|187784.9|187654.9|187784.3|187654.3|187787|187657|187779.9|187649.9|12
1735934040000|2025-01-03 19:54:00|187780.7|187650.7|187781|187651|187781|187651|187778.7|187648.7|5
1735934050000|2025-01-03 19:54:10|187779.3|187649.3|187776.5|187646.5|187784|187654|187776.5|187646.5|6
1735934060000|2025-01-03 19:54:20|187776.3|187646.3|187772.8|187642.8|187780.2|187650.2|187772.8|187642.8|10
1735934070000|2025-01-03 19:54:30|187769.2|187639.2|187770.5|187640.5|187774.8|187644.8|187766.9|187636.9|12
1735934080000|2025-01-03 19:54:40|187773.8|187643.8|187782.3|187652.3|187782.3|187652.3|187773.8|187643.8|12
1735934090000|2025-01-03 19:54:50|187779.4|187649.4|187781.8|187651.8|187783.1|187653.1|187776.6|187646.6|16
1735934100000|2025-01-03 19:55:00|187782.4|187652.4|187782.3|187652.3|187784.4|187654.4|187779.5|187649.5|8
1735934110000|2025-01-03 19:55:10|187782.7|187652.7|187783.5|187653.5|187783.7|187653.7|187782.7|187652.7|6
1735934120000|2025-01-03 19:55:20|187784|187654|187786.2|187656.2|187789.5|187659.5|187782.5|187652.5|9
1735934130000|2025-01-03 19:55:30|187788.8|187658.8|187789.6|187659.6|187790|187660|187784.3|187654.3|8
1735934140000|2025-01-03 19:55:40|187790.4|187660.4|187791.1|187661.1|187791.1|187661.1|187787.5|187657.5|4
1735934150000|2025-01-03 19:55:50|187791.7|187661.7|187787.1|187657.1|187791.7|187661.7|187784.5|187654.5|8
1735934160000|2025-01-03 19:56:00|187783.2|187653.2|187783.9|187653.9|187789.1|187659.1|187782.5|187652.5|12
1735934170000|2025-01-03 19:56:10|187787|187657|187790.6|187660.6|187790.6|187660.6|187786.5|187656.5|9
1735934180000|2025-01-03 19:56:20|187791|187661|187793.8|187663.8|187793.8|187663.8|187790.3|187660.3|7
1735934190000|2025-01-03 19:56:30|187796.5|187666.5|187794.6|187664.6|187796.5|187666.5|187790.9|187660.9|6
1735934200000|2025-01-03 19:56:40|187794.1|187664.1|187779.4|187649.4|187794.1|187664.1|187772.3|187642.3|16
1735934210000|2025-01-03 19:56:50|187780.4|187650.4|187776.4|187646.4|187780.8|187650.8|187776.4|187646.4|6
1735934220000|2025-01-03 19:57:00|187776.8|187646.8|187780.3|187650.3|187780.3|187650.3|187775.7|187645.7|5
1735934230000|2025-01-03 19:57:10|187785.6|187655.6|187779.8|187649.8|187785.6|187655.6|187779.8|187649.8|4
1735934240000|2025-01-03 19:57:20|187778.8|187648.8|187780.8|187650.8|187784.3|187654.3|187777.3|187647.3|10
1735934250000|2025-01-03 19:57:30|187784.3|187654.3|187778.9|187648.9|187784.3|187654.3|187778.9|187648.9|10
1735934260000|2025-01-03 19:57:40|187779.1|187649.1|187779.1|187649.1|187779.1|187649.1|187779.1|187649.1|1
1735934270000|2025-01-03 19:57:50|187776.8|187646.8|187780.6|187650.6|187780.6|187650.6|187773.2|187643.2|12
1735934280000|2025-01-03 19:58:00|187784.5|187654.5|187784.9|187654.9|187784.9|187654.9|187775.1|187645.1|12
1735934290000|2025-01-03 19:58:10|187785.1|187655.1|187782|187652|187785.1|187655.1|187782|187652|4
1735934300000|2025-01-03 19:58:20|187778.8|187648.8|187761.4|187631.4|187782.1|187652.1|187758|187628|7
1735934310000|2025-01-03 19:58:30|187763.4|187633.4|187763.2|187633.2|187765.6|187635.6|187760|187630|11
1735934320000|2025-01-03 19:58:40|187766.5|187636.5|187778.6|187648.6|187779|187649|187764.9|187634.9|6
1735934330000|2025-01-03 19:58:50|187778.2|187648.2|187778.6|187648.6|187778.8|187648.8|187778.2|187648.2|4
1735934340000|2025-01-03 19:59:00|187781.9|187651.9|187770.9|187640.9|187781.9|187651.9|187770.9|187640.9|12
1735934350000|2025-01-03 19:59:10|187771.3|187641.3|187782.7|187652.7|187782.7|187652.7|187771.3|187641.3|12
1735934360000|2025-01-03 19:59:20|187781.9|187651.9|187795.2|187665.2|187796.4|187666.4|187778.6|187648.6|10
1735934370000|2025-01-03 19:59:30|187795.6|187665.6|187801.5|187671.5|187803.2|187673.2|187795.6|187665.6|21
1735934380000|2025-01-03 19:59:40|187802.8|187672.8|187801.4|187671.4|187807.7|187677.7|187799.9|187669.9|23
1735934390000|2025-01-03 19:59:50|187804.9|187674.9|187798.4|187668.4|187812.5|187682.5|187784.9|187654.9|26
1735934400000|2025-01-03 20:00:00|187799.2|187669.2|187801.9|187671.9|187801.9|187671.9|187799.2|187669.2|7
1735934410000|2025-01-03 20:00:10|187802.9|187672.9|187836.6|187706.6|187843.9|187713.9|187802.2|187672.2|17
1735934420000|2025-01-03 20:00:20|187839.5|187709.5|187830.3|187700.3|187842.7|187712.7|187830.3|187700.3|16
1735934430000|2025-01-03 20:00:30|187830.6|187700.6|187836|187706|187836|187706|187827|187697|12
1735934440000|2025-01-03 20:00:40|187835.3|187705.3|187829.7|187699.7|187835.3|187705.3|187829.7|187699.7|14
1735934450000|2025-01-03 20:00:50|187830.3|187700.3|187835.4|187705.4|187835.6|187705.6|187824.7|187694.7|21
1735934460000|2025-01-03 20:01:00|187843.4|187713.4|187848.2|187718.2|187853.8|187723.8|187843.4|187713.4|17
1735934470000|2025-01-03 20:01:10|187842.1|187712.1|187844.3|187714.3|187847.7|187717.7|187841.6|187711.6|15
1735934480000|2025-01-03 20:01:20|187844.9|187714.9|187835.8|187705.8|187845.7|187715.7|187832.4|187702.4|17
1735934490000|2025-01-03 20:01:30|187836.5|187706.5|187838.9|187708.9|187842.8|187712.8|187836.5|187706.5|19
1735934500000|2025-01-03 20:01:40|187838.2|187708.2|187843.8|187713.8|187845.1|187715.1|187838.1|187708.1|11
1735934510000|2025-01-03 20:01:50|187842.7|187712.7|187866.3|187736.3|187871.9|187741.9|187842.7|187712.7|17
1735934520000|2025-01-03 20:02:00|187869.8|187739.8|187890.1|187760.1|187897.9|187767.9|187861.6|187731.6|23
1735934530000|2025-01-03 20:02:10|187893.3|187763.3|187887.3|187757.3|187893.3|187763.3|187882.6|187752.6|21
1735934540000|2025-01-03 20:02:20|187887.4|187757.4|187880.3|187750.3|187887.4|187757.4|187874.8|187744.8|18
1735934550000|2025-01-03 20:02:30|187874.6|187744.6|187882.1|187752.1|187884.6|187754.6|187874.6|187744.6|13
1735934560000|2025-01-03 20:02:40|187879.2|187749.2|187878.6|187748.6|187882.4|187752.4|187874.1|187744.1|21
1735934570000|2025-01-03 20:02:50|187877.9|187747.9|187877.9|187747.9|187877.9|187747.9|187877.9|187747.9|1
1735934580000|2025-01-03 20:03:00|187877.4|187747.4|187879.3|187749.3|187881.8|187751.8|187877.4|187747.4|6
1735934590000|2025-01-03 20:03:10|187878.5|187748.5|187880.2|187750.2|187880.2|187750.2|187878.5|187748.5|2
1735934600000|2025-01-03 20:03:20|187879.2|187749.2|187857.6|187727.6|187879.2|187749.2|187857.6|187727.6|16
1735934610000|2025-01-03 20:03:30|187856.5|187726.5|187864.4|187734.4|187868.3|187738.3|187856.5|187726.5|24
1735934620000|2025-01-03 20:03:40|187863.8|187733.8|187827.8|187697.8|187863.8|187733.8|187827.8|187697.8|14
1735934630000|2025-01-03 20:03:50|187831.1|187701.1|187824.6|187694.6|187833.4|187703.4|187821.1|187691.1|11
1735934640000|2025-01-03 20:04:00|187831.2|187701.2|187830.6|187700.6|187831.2|187701.2|187824.2|187694.2|7
1735934650000|2025-01-03 20:04:10|187831.2|187701.2|187822.5|187692.5|187831.2|187701.2|187822.5|187692.5|7
1735934660000|2025-01-03 20:04:20|187829.4|187699.4|187832.2|187702.2|187834.6|187704.6|187827.6|187697.6|13
1735934670000|2025-01-03 20:04:30|187831.4|187701.4|187831.4|187701.4|187835.2|187705.2|187826.3|187696.3|21
1735934680000|2025-01-03 20:04:40|187835.2|187705.2|187830.7|187700.7|187835.2|187705.2|187825.2|187695.2|10
1735934690000|2025-01-03 20:04:50|187833.9|187703.9|187832.4|187702.4|187835.9|187705.9|187830.2|187700.2|9
1735934700000|2025-01-03 20:05:00|187831.6|187701.6|187827.8|187697.8|187831.6|187701.6|187822.4|187692.4|8
1735934710000|2025-01-03 20:05:10|187826.1|187696.1|187825.4|187695.4|187830.9|187700.9|187819.9|187689.9|10
1735934740000|2025-01-03 20:05:40|187822.2|187692.2|187828.4|187698.4|187829.5|187699.5|187814.7|187684.7|16
1735934750000|2025-01-03 20:05:50|187828.7|187698.7|187823.9|187693.9|187828.7|187698.7|187820.4|187690.4|12
1735934760000|2025-01-03 20:06:00|187823.1|187693.1|187816|187686|187823.1|187693.1|187816|187686|5
1735934770000|2025-01-03 20:06:10|187816.8|187686.8|187811.4|187681.4|187817.7|187687.7|187811.1|187681.1|14
1735934780000|2025-01-03 20:06:20|187814.2|187684.2|187810.6|187680.6|187814.2|187684.2|187810.6|187680.6|4
1735934790000|2025-01-03 20:06:30|187813.4|187683.4|187804.7|187674.7|187813.9|187683.9|187804.7|187674.7|8
1735934800000|2025-01-03 20:06:40|187805.5|187675.5|187805.3|187675.3|187807.1|187677.1|187802.1|187672.1|5
1735934810000|2025-01-03 20:06:50|187805.8|187675.8|187805.4|187675.4|187807.1|187677.1|187805.4|187675.4|4
1735934820000|2025-01-03 20:07:00|187806.4|187676.4|187803.8|187673.8|187806.4|187676.4|187803.8|187673.8|3
1735934830000|2025-01-03 20:07:10|187804.3|187674.3|187795.1|187665.1|187804.3|187674.3|187795.1|187665.1|9
1735934840000|2025-01-03 20:07:20|187794.4|187664.4|187791.6|187661.6|187794.4|187664.4|187791.6|187661.6|4
1735934850000|2025-01-03 20:07:30|187790.5|187660.5|187784.9|187654.9|187792.5|187662.5|187781.5|187651.5|12
1735934860000|2025-01-03 20:07:40|187782.1|187652.1|187784.5|187654.5|187785.1|187655.1|187780.4|187650.4|9
1735934870000|2025-01-03 20:07:50|187784.1|187654.1|187781.1|187651.1|187784.1|187654.1|187781.1|187651.1|4
1735934880000|2025-01-03 20:08:00|187778.6|187648.6|187778|187648|187780.9|187650.9|187777.6|187647.6|4
1735934890000|2025-01-03 20:08:10|187776.7|187646.7|187776.7|187646.7|187776.7|187646.7|187776.7|187646.7|1
1735934900000|2025-01-03 20:08:20|187777.6|187647.6|187781.5|187651.5|187781.5|187651.5|187776.7|187646.7|7
1735934910000|2025-01-03 20:08:30|187778.4|187648.4|187784|187654|187784.2|187654.2|187778.4|187648.4|8
1735934920000|2025-01-03 20:08:40|187784.2|187654.2|187790.1|187660.1|187790.8|187660.8|187780.6|187650.6|10
1735934930000|2025-01-03 20:08:50|187800.4|187670.4|187796.2|187666.2|187800.4|187670.4|187793.4|187663.4|8
1735934940000|2025-01-03 20:09:00|187796|187666|187802.7|187672.7|187802.7|187672.7|187796|187666|5
1735934950000|2025-01-03 20:09:10|187802.2|187672.2|187798.5|187668.5|187802.2|187672.2|187798.5|187668.5|4
1735934970000|2025-01-03 20:09:30|187797.8|187667.8|187795.8|187665.8|187797.8|187667.8|187795.8|187665.8|3
1735934980000|2025-01-03 20:09:40|187795.2|187665.2|187795.2|187665.2|187795.2|187665.2|187793.8|187663.8|5
1735934990000|2025-01-03 20:09:50|187792.6|187662.6|187793.4|187663.4|187794.4|187664.4|187790.6|187660.6|8
1735935000000|2025-01-03 20:10:00|187792.8|187662.8|187792|187662|187793.6|187663.6|187785.1|187655.1|9
1735935010000|2025-01-03 20:10:10|187789.2|187659.2|187792.6|187662.6|187797.8|187667.8|187789.2|187659.2|8
1735935020000|2025-01-03 20:10:20|187792.2|187662.2|187800.4|187670.4|187800.6|187670.6|187792.2|187662.2|5
1735935030000|2025-01-03 20:10:30|187799.6|187669.6|187796.6|187666.6|187799.7|187669.7|187794|187664|7
1735935040000|2025-01-03 20:10:40|187796.4|187666.4|187792.5|187662.5|187796.4|187666.4|187792.5|187662.5|3
1735935050000|2025-01-03 20:10:50|187792.7|187662.7|187793.4|187663.4|187797.2|187667.2|187792.7|187662.7|5
1735935060000|2025-01-03 20:11:00|187793.1|187663.1|187792.9|187662.9|187793.1|187663.1|187792.9|187662.9|2
1735935070000|2025-01-03 20:11:10|187793.2|187663.2|187799.6|187669.6|187800.4|187670.4|187793.2|187663.2|7
1735935080000|2025-01-03 20:11:20|187799.7|187669.7|187800.3|187670.3|187800.3|187670.3|187799.7|187669.7|5
1735935090000|2025-01-03 20:11:30|187800.9|187670.9|187800.3|187670.3|187801|187671|187800.3|187670.3|3
1735935100000|2025-01-03 20:11:40|187801.7|187671.7|187801.4|187671.4|187803.1|187673.1|187801.4|187671.4|4
1735935110000|2025-01-03 20:11:50|187800.5|187670.5|187801.7|187671.7|187801.7|187671.7|187800.1|187670.1|3
1735935120000|2025-01-03 20:12:00|187800.6|187670.6|187803.3|187673.3|187803.3|187673.3|187799.6|187669.6|3
1735935130000|2025-01-03 20:12:10|187803.2|187673.2|187810|187680|187810|187680|187803.2|187673.2|4
1735935140000|2025-01-03 20:12:20|187809|187679|187805.3|187675.3|187809|187679|187804.5|187674.5|4
1735935150000|2025-01-03 20:12:30|187808.4|187678.4|187807.9|187677.9|187808.4|187678.4|187807.9|187677.9|2
1735935160000|2025-01-03 20:12:40|187805|187675|187793.3|187663.3|187805|187675|187793.3|187663.3|9
1735935170000|2025-01-03 20:12:50|187792.7|187662.7|187782.4|187652.4|187792.7|187662.7|187782.4|187652.4|9
1735935180000|2025-01-03 20:13:00|187768.7|187638.7|187778.3|187648.3|187784.1|187654.1|187768.7|187638.7|12
1735935200000|2025-01-03 20:13:20|187777.2|187647.2|187773.9|187643.9|187778.6|187648.6|187771.9|187641.9|13
1735935210000|2025-01-03 20:13:30|187773.1|187643.1|187772.5|187642.5|187777.3|187647.3|187771.9|187641.9|8
1735935220000|2025-01-03 20:13:40|187767.5|187637.5|187777.8|187647.8|187777.8|187647.8|187767.5|187637.5|6
1735935230000|2025-01-03 20:13:50|187773.1|187643.1|187772|187642|187773.1|187643.1|187772|187642|2
1735935240000|2025-01-03 20:14:00|187772.9|187642.9|187775.2|187645.2|187775.2|187645.2|187772.9|187642.9|2
1735935250000|2025-01-03 20:14:10|187772.1|187642.1|187769.3|187639.3|187772.1|187642.1|187769.3|187639.3|3
1735935260000|2025-01-03 20:14:20|187768.6|187638.6|187762.4|187632.4|187768.6|187638.6|187762.4|187632.4|3
1735935270000|2025-01-03 20:14:30|187763.7|187633.7|187763.1|187633.1|187766.6|187636.6|187763.1|187633.1|5
1735935280000|2025-01-03 20:14:40|187761.2|187631.2|187757.4|187627.4|187762.8|187632.8|187757.4|187627.4|7
1735935290000|2025-01-03 20:14:50|187758.9|187628.9|187757.7|187627.7|187759.8|187629.8|187757.7|187627.7|7
1735935300000|2025-01-03 20:15:00|187758.5|187628.5|187759|187629|187759|187629|187758.3|187628.3|3
1735935310000|2025-01-03 20:15:10|187759.1|187629.1|187760|187630|187762.2|187632.2|187758|187628|4
1735935330000|2025-01-03 20:15:30|187758.6|187628.6|187754.4|187624.4|187758.6|187628.6|187754.4|187624.4|2
1735935340000|2025-01-03 20:15:40|187759.2|187629.2|187756.1|187626.1|187761.9|187631.9|187756.1|187626.1|5
1735935350000|2025-01-03 20:15:50|187755.4|187625.4|187741.7|187611.7|187764.7|187634.7|187738.5|187608.5|12
1735935360000|2025-01-03 20:16:00|187741.9|187611.9|187747.3|187617.3|187747.8|187617.8|187741.9|187611.9|4
1735935370000|2025-01-03 20:16:10|187741.8|187611.8|187739.5|187609.5|187741.8|187611.8|187727|187597|20
1735935380000|2025-01-03 20:16:20|187736.1|187606.1|187740.5|187610.5|187740.5|187610.5|187736.1|187606.1|9
1735935390000|2025-01-03 20:16:30|187739.4|187609.4|187741.1|187611.1|187741.4|187611.4|187739.4|187609.4|5
1735935400000|2025-01-03 20:16:40|187740.8|187610.8|187739.1|187609.1|187742|187612|187737.6|187607.6|11
1735935420000|2025-01-03 20:17:00|187737.5|187607.5|187739.1|187609.1|187739.1|187609.1|187736.7|187606.7|6
1735935430000|2025-01-03 20:17:10|187738.4|187608.4|187737.1|187607.1|187739.3|187609.3|187732|187602|14
1735935440000|2025-01-03 20:17:20|187734.3|187604.3|187734.1|187604.1|187734.5|187604.5|187733.4|187603.4|7
1735935450000|2025-01-03 20:17:30|187733.3|187603.3|187733|187603|187733.3|187603.3|187731.7|187601.7|5
1735935460000|2025-01-03 20:17:40|187731.6|187601.6|187741.2|187611.2|187741.2|187611.2|187731.3|187601.3|9
1735935480000|2025-01-03 20:18:00|187741|187611|187741|187611|187741|187611|187741|187611|1
1735935490000|2025-01-03 20:18:10|187741.9|187611.9|187736.1|187606.1|187741.9|187611.9|187735.7|187605.7|5
1735935500000|2025-01-03 20:18:20|187740|187610|187739|187609|187740|187610|187730.3|187600.3|8
1735935510000|2025-01-03 20:18:30|187737.8|187607.8|187736.8|187606.8|187741.4|187611.4|187733.8|187603.8|8
1735935520000|2025-01-03 20:18:40|187742.1|187612.1|187738.5|187608.5|187742.1|187612.1|187738.5|187608.5|4
1735935530000|2025-01-03 20:18:50|187739.2|187609.2|187738.7|187608.7|187739.2|187609.2|187736.7|187606.7|4
1735935550000|2025-01-03 20:19:10|187739.4|187609.4|187738.7|187608.7|187739.4|187609.4|187738.7|187608.7|2
1735935560000|2025-01-03 20:19:20|187740.7|187610.7|187742.4|187612.4|187752|187622|187738|187608|14
1735935570000|2025-01-03 20:19:30|187743.3|187613.3|187744.3|187614.3|187744.3|187614.3|187743.3|187613.3|2
1735935580000|2025-01-03 20:19:40|187743.3|187613.3|187740.6|187610.6|187744.9|187614.9|187737.4|187607.4|9
1735935600000|2025-01-03 20:20:00|187741.6|187611.6|187733.9|187603.9|187742.2|187612.2|187733.9|187603.9|8
1735935610000|2025-01-03 20:20:10|187733.1|187603.1|187739.5|187609.5|187739.5|187609.5|187732.2|187602.2|10
1735935620000|2025-01-03 20:20:20|187740.2|187610.2|187743.8|187613.8|187748.7|187618.7|187739.8|187609.8|11
1735935630000|2025-01-03 20:20:30|187741|187611|187746.3|187616.3|187746.9|187616.9|187741|187611|7
1735935640000|2025-01-03 20:20:40|187741.7|187611.7|187743.8|187613.8|187745.4|187615.4|187739.7|187609.7|11
1735935650000|2025-01-03 20:20:50|187744.5|187614.5|187741|187611|187744.5|187614.5|187739.6|187609.6|5
1735935660000|2025-01-03 20:21:00|187745.4|187615.4|187750.2|187620.2|187750.2|187620.2|187741|187611|5
1735935670000|2025-01-03 20:21:10|187750.9|187620.9|187752.7|187622.7|187754.3|187624.3|187746.9|187616.9|11
1735935680000|2025-01-03 20:21:20|187753.4|187623.4|187754.6|187624.6|187758.3|187628.3|187753.4|187623.4|4
1735935690000|2025-01-03 20:21:30|187758.3|187628.3|187759.9|187629.9|187759.9|187629.9|187753.7|187623.7|6
1735935700000|2025-01-03 20:21:40|187760.8|187630.8|187754.8|187624.8|187760.8|187630.8|187751.3|187621.3|8
1735935710000|2025-01-03 20:21:50|187753.8|187623.8|187753.8|187623.8|187753.8|187623.8|187753.8|187623.8|1
1735935720000|2025-01-03 20:22:00|187753.2|187623.2|187752.8|187622.8|187753.2|187623.2|187751.1|187621.1|9
1735935730000|2025-01-03 20:22:10|187753.1|187623.1|187755.4|187625.4|187756.8|187626.8|187748.2|187618.2|6
1735935740000|2025-01-03 20:22:20|187751.7|187621.7|187754|187624|187754|187624|187751.7|187621.7|3
1735935750000|2025-01-03 20:22:30|187753.3|187623.3|187745.9|187615.9|187753.3|187623.3|187745.1|187615.1|9
1735935760000|2025-01-03 20:22:40|187745.2|187615.2|187738.3|187608.3|187745.2|187615.2|187738.3|187608.3|8
1735935770000|2025-01-03 20:22:50|187737.4|187607.4|187730|187600|187738.3|187608.3|187730|187600|8
1735935780000|2025-01-03 20:23:00|187731.5|187601.5|187727.1|187597.1|187731.5|187601.5|187720.9|187590.9|12
1735935790000|2025-01-03 20:23:10|187726.9|187596.9|187726.9|187596.9|187726.9|187596.9|187726.9|187596.9|1
1735935800000|2025-01-03 20:23:20|187732.2|187602.2|187734.3|187604.3|187734.3|187604.3|187731.5|187601.5|7
1735935810000|2025-01-03 20:23:30|187734.6|187604.6|187741|187611|187741|187611|187734.6|187604.6|5
1735935820000|2025-01-03 20:23:40|187741.8|187611.8|187750.2|187620.2|187750.2|187620.2|187741.8|187611.8|9
1735935830000|2025-01-03 20:23:50|187748.3|187618.3|187744.6|187614.6|187748.3|187618.3|187743.5|187613.5|5
1735935840000|2025-01-03 20:24:00|187745.4|187615.4|187742.7|187612.7|187746|187616|187737.2|187607.2|11
1735935850000|2025-01-03 20:24:10|187743.4|187613.4|187751.1|187621.1|187751.5|187621.5|187743.4|187613.4|8
1735935860000|2025-01-03 20:24:20|187750.5|187620.5|187753.3|187623.3|187753.3|187623.3|187749.8|187619.8|6
1735935870000|2025-01-03 20:24:30|187754.3|187624.3|187784.3|187654.3|187788.7|187658.7|187749.3|187619.3|18
1735935880000|2025-01-03 20:24:40|187783.4|187653.4|187780.5|187650.5|187784.1|187654.1|187780.3|187650.3|6
1735935890000|2025-01-03 20:24:50|187780.3|187650.3|187784|187654|187784|187654|187780.3|187650.3|3
1735935900000|2025-01-03 20:25:00|187784.9|187654.9|187784.2|187654.2|187784.9|187654.9|187784.2|187654.2|2
1735935910000|2025-01-03 20:25:10|187784|187654|187780.1|187650.1|187784|187654|187780.1|187650.1|3
1735935920000|2025-01-03 20:25:20|187779.4|187649.4|187768.1|187638.1|187779.4|187649.4|187768.1|187638.1|8
1735935930000|2025-01-03 20:25:30|187768.6|187638.6|187768.5|187638.5|187769.5|187639.5|187767.8|187637.8|5
1735935940000|2025-01-03 20:25:40|187769.9|187639.9|187768.9|187638.9|187769.9|187639.9|187768.2|187638.2|4
1735935950000|2025-01-03 20:25:50|187768.1|187638.1|187764.1|187634.1|187768.1|187638.1|187764.1|187634.1|4
1735935960000|2025-01-03 20:26:00|187764|187634|187762.8|187632.8|187764|187634|187762.8|187632.8|2
1735935970000|2025-01-03 20:26:10|187766.6|187636.6|187766.6|187636.6|187766.6|187636.6|187766.6|187636.6|1
1735935980000|2025-01-03 20:26:20|187767.5|187637.5|187778.1|187648.1|187782.6|187652.6|187767.4|187637.4|10
1735935990000|2025-01-03 20:26:30|187779|187649|187782.3|187652.3|187783.5|187653.5|187779|187649|7
1735936000000|2025-01-03 20:26:40|187782.1|187652.1|187781.5|187651.5|187782.1|187652.1|187777.2|187647.2|8
1735936010000|2025-01-03 20:26:50|187781.4|187651.4|187782|187652|187782|187652|187781.4|187651.4|3
1735936040000|2025-01-03 20:27:20|187780.4|187650.4|187780.4|187650.4|187781.1|187651.1|187779.9|187649.9|6
1735936050000|2025-01-03 20:27:30|187780.9|187650.9|187787.4|187657.4|187787.4|187657.4|187776.9|187646.9|7
1735936080000|2025-01-03 20:28:00|187788.1|187658.1|187784.5|187654.5|187791.4|187661.4|187784.5|187654.5|7
1735936100000|2025-01-03 20:28:20|187788.9|187658.9|187798|187668|187798|187668|187788.9|187658.9|13
1735936110000|2025-01-03 20:28:30|187796.7|187666.7|187795.6|187665.6|187796.7|187666.7|187795.6|187665.6|2
1735936120000|2025-01-03 20:28:40|187794.7|187664.7|187788.9|187658.9|187796.8|187666.8|187788.9|187658.9|8
1735936130000|2025-01-03 20:28:50|187791.4|187661.4|187791.7|187661.7|187792.9|187662.9|187791|187661|8
1735936140000|2025-01-03 20:29:00|187790.9|187660.9|187790.9|187660.9|187790.9|187660.9|187790.9|187660.9|1
1735936150000|2025-01-03 20:29:10|187791.6|187661.6|187791.7|187661.7|187792.7|187662.7|187791.6|187661.6|3
1735936160000|2025-01-03 20:29:20|187791.2|187661.2|187793.6|187663.6|187799.9|187669.9|187791.2|187661.2|11
1735936170000|2025-01-03 20:29:30|187792.9|187662.9|187794.1|187664.1|187794.1|187664.1|187792.9|187662.9|2
1735936180000|2025-01-03 20:29:40|187792.6|187662.6|187791.5|187661.5|187792.6|187662.6|187791.5|187661.5|2
1735936190000|2025-01-03 20:29:50|187791.7|187661.7|187791.7|187661.7|187794.2|187664.2|187791.7|187661.7|6
1735936200000|2025-01-03 20:30:00|187804|187674|187803.6|187673.6|187804.8|187674.8|187803.6|187673.6|11
1735936210000|2025-01-03 20:30:10|187803.7|187673.7|187800.2|187670.2|187803.8|187673.8|187800.2|187670.2|8
1735936220000|2025-01-03 20:30:20|187799.9|187669.9|187799.9|187669.9|187799.9|187669.9|187799.9|187669.9|1
1735936230000|2025-01-03 20:30:30|187798.9|187668.9|187798.9|187668.9|187798.9|187668.9|187798.9|187668.9|1
1735936240000|2025-01-03 20:30:40|187799.4|187669.4|187795.6|187665.6|187799.4|187669.4|187794.2|187664.2|4
1735936250000|2025-01-03 20:30:50|187797.5|187667.5|187801.2|187671.2|187802.1|187672.1|187796.8|187666.8|9
1735936260000|2025-01-03 20:31:00|187781.4|187651.4|187770.4|187640.4|187781.4|187651.4|187754.6|187624.6|10
1735936270000|2025-01-03 20:31:10|187768.2|187638.2|187762.9|187632.9|187768.2|187638.2|187758.6|187628.6|13
1735936280000|2025-01-03 20:31:20|187763.1|187633.1|187764.8|187634.8|187769.1|187639.1|187762.8|187632.8|11
1735936290000|2025-01-03 20:31:30|187762.6|187632.6|187770.3|187640.3|187770.3|187640.3|187762.6|187632.6|7
1735936300000|2025-01-03 20:31:40|187770.5|187640.5|187779.2|187649.2|187779.2|187649.2|187770.5|187640.5|8
1735936310000|2025-01-03 20:31:50|187774.9|187644.9|187735.2|187605.2|187774.9|187644.9|187731.3|187601.3|13
1735936320000|2025-01-03 20:32:00|187738.5|187608.5|187742.9|187612.9|187742.9|187612.9|187734.5|187604.5|9
1735936330000|2025-01-03 20:32:10|187738.2|187608.2|187738.6|187608.6|187740.7|187610.7|187737|187607|18
1735936340000|2025-01-03 20:32:20|187736.2|187606.2|187734.3|187604.3|187737.4|187607.4|187734.2|187604.2|12
1735936350000|2025-01-03 20:32:30|187734.2|187604.2|187735.3|187605.3|187735.3|187605.3|187734.2|187604.2|4
1735936360000|2025-01-03 20:32:40|187734|187604|187716.4|187586.4|187734|187604|187714|187584|13
1735936370000|2025-01-03 20:32:50|187716.6|187586.6|187721.3|187591.3|187721.3|187591.3|187716|187586|7
1735936380000|2025-01-03 20:33:00|187722|187592|187721.6|187591.6|187722|187592|187721.6|187591.6|2
1735936390000|2025-01-03 20:33:10|187720.9|187590.9|187722|187592|187722|187592|187719.8|187589.8|4
1735936400000|2025-01-03 20:33:20|187722.3|187592.3|187724.7|187594.7|187725.3|187595.3|187722.3|187592.3|5
1735936410000|2025-01-03 20:33:30|187724.9|187594.9|187724.7|187594.7|187727.9|187597.9|187724.7|187594.7|5
1735936420000|2025-01-03 20:33:40|187724|187594|187722.6|187592.6|187724|187594|187720.8|187590.8|5
1735936430000|2025-01-03 20:33:50|187722.1|187592.1|187722.1|187592.1|187722.1|187592.1|187722.1|187592.1|1
1735936440000|2025-01-03 20:34:00|187721.3|187591.3|187713.4|187583.4|187721.3|187591.3|187712.5|187582.5|10
1735936450000|2025-01-03 20:34:10|187717.1|187587.1|187717.1|187587.1|187717.1|187587.1|187717.1|187587.1|1
1735936460000|2025-01-03 20:34:20|187718.7|187588.7|187718.7|187588.7|187718.7|187588.7|187718.7|187588.7|1
1735936470000|2025-01-03 20:34:30|187719.9|187589.9|187717.3|187587.3|187720.2|187590.2|187716.8|187586.8|5
1735936480000|2025-01-03 20:34:40|187718.1|187588.1|187721|187591|187721|187591|187718.1|187588.1|3
1735936490000|2025-01-03 20:34:50|187721.2|187591.2|187711.6|187581.6|187725.1|187595.1|187711.6|187581.6|7
1735936500000|2025-01-03 20:35:00|187711.2|187581.2|187710|187580|187711.2|187581.2|187710|187580|2
1735936510000|2025-01-03 20:35:10|187709.3|187579.3|187708.5|187578.5|187709.3|187579.3|187708.5|187578.5|2
1735936520000|2025-01-03 20:35:20|187719.6|187589.6|187720.1|187590.1|187720.1|187590.1|187718.8|187588.8|5
1735936540000|2025-01-03 20:35:40|187716.1|187586.1|187711.7|187581.7|187716.1|187586.1|187711.7|187581.7|4
1735936560000|2025-01-03 20:36:00|187712.2|187582.2|187722.8|187592.8|187726|187596|187712.2|187582.2|7
1735936580000|2025-01-03 20:36:20|187723.4|187593.4|187724|187594|187725.1|187595.1|187723.4|187593.4|6
1735936590000|2025-01-03 20:36:30|187722.3|187592.3|187719.1|187589.1|187722.3|187592.3|187719.1|187589.1|6
1735936600000|2025-01-03 20:36:40|187718.4|187588.4|187718.1|187588.1|187718.9|187588.9|187718.1|187588.1|3
1735936610000|2025-01-03 20:36:50|187718.9|187588.9|187718.9|187588.9|187718.9|187588.9|187718.9|187588.9|1
1735936620000|2025-01-03 20:37:00|187719.1|187589.1|187725|187595|187728.5|187598.5|187719.1|187589.1|8
1735936630000|2025-01-03 20:37:10|187729.2|187599.2|187731.8|187601.8|187731.8|187601.8|187729.2|187599.2|4
1735936640000|2025-01-03 20:37:20|187727.7|187597.7|187726.1|187596.1|187727.7|187597.7|187725.1|187595.1|9
1735936650000|2025-01-03 20:37:30|187727.4|187597.4|187727.1|187597.1|187727.4|187597.4|187727.1|187597.1|2
1735936660000|2025-01-03 20:37:40|187731|187601|187724.1|187594.1|187732.2|187602.2|187724.1|187594.1|7
1735936670000|2025-01-03 20:37:50|187726|187596|187729.7|187599.7|187729.7|187599.7|187724.3|187594.3|5
1735936690000|2025-01-03 20:38:10|187730.5|187600.5|187730.5|187600.5|187730.5|187600.5|187730.5|187600.5|1
1735936700000|2025-01-03 20:38:20|187729.6|187599.6|187677.3|187547.3|187731|187601|187658.6|187528.6|10
1735936710000|2025-01-03 20:38:30|187678|187548|187672.6|187542.6|187678|187548|187668.8|187538.8|8
1735936720000|2025-01-03 20:38:40|187672.4|187542.4|187677.1|187547.1|187677.1|187547.1|187672.4|187542.4|10
1735936730000|2025-01-03 20:38:50|187677.6|187547.6|187685.5|187555.5|187685.6|187555.6|187677.6|187547.6|21
1735936740000|2025-01-03 20:39:00|187685.4|187555.4|187687.9|187557.9|187688.6|187558.6|187685.4|187555.4|6
1735936750000|2025-01-03 20:39:10|187687.7|187557.7|187687.6|187557.6|187687.7|187557.7|187687.4|187557.4|3
1735936760000|2025-01-03 20:39:20|187688.1|187558.1|187686|187556|187688.3|187558.3|187684|187554|10
1735936770000|2025-01-03 20:39:30|187686.6|187556.6|187694.2|187564.2|187694.2|187564.2|187686.1|187556.1|12
1735936780000|2025-01-03 20:39:40|187693.4|187563.4|187694.4|187564.4|187694.4|187564.4|187693.4|187563.4|17
1735936790000|2025-01-03 20:39:50|187693.6|187563.6|187694.5|187564.5|187694.5|187564.5|187689.8|187559.8|8
1735936800000|2025-01-03 20:40:00|187690.2|187560.2|187695.8|187565.8|187697.7|187567.7|187689|187559|11
1735936810000|2025-01-03 20:40:10|187697.5|187567.5|187719.8|187513.7|187722.8|187567.8|187681.2|187513.7|12
1735936820000|2025-01-03 20:40:20|187724.8|187511.7|187719.6|187517.2|187724.8|187553.1|187682.2|187511.7|7
1735936830000|2025-01-03 20:40:30|187683.6|187553.6|187688.9|187558.9|187688.9|187558.9|187682.5|187552.5|5
1735936840000|2025-01-03 20:40:40|187689.8|187559.8|187685.4|187555.4|187691.3|187561.3|187683.9|187553.9|7
1735936850000|2025-01-03 20:40:50|187685.6|187555.6|187690.3|187560.3|187694.6|187564.6|187685.6|187555.6|12
1735936860000|2025-01-03 20:41:00|187691.8|187561.8|187691.1|187561.1|187691.8|187561.8|187691.1|187561.1|2
1735936870000|2025-01-03 20:41:10|187695.9|187565.9|187689.6|187559.6|187695.9|187565.9|187688.7|187558.7|7
1735936880000|2025-01-03 20:41:20|187694|187564|187695.6|187565.6|187695.6|187565.6|187694|187564|2
1735936890000|2025-01-03 20:41:30|187695.7|187565.7|187699.1|187569.1|187702.9|187572.9|187695.7|187565.7|6
1735936900000|2025-01-03 20:41:40|187698.5|187568.5|187701.6|187571.6|187701.6|187571.6|187698.5|187568.5|3
1735936910000|2025-01-03 20:41:50|187700.9|187570.9|187700.6|187570.6|187700.9|187570.9|187700.6|187570.6|2
1735936930000|2025-01-03 20:42:10|187701.4|187571.4|187722.7|187592.7|187722.7|187592.7|187700.4|187570.4|16
1735936940000|2025-01-03 20:42:20|187722|187592|187722.7|187592.7|187722.7|187592.7|187722|187592|2
1735936950000|2025-01-03 20:42:30|187723.4|187593.4|187727.5|187597.5|187728.4|187598.4|187723.4|187593.4|7
1735936960000|2025-01-03 20:42:40|187728.4|187598.4|187724|187594|187730.5|187600.5|187721.6|187591.6|14
1735936970000|2025-01-03 20:42:50|187722.2|187592.2|187723.8|187593.8|187725.3|187595.3|187722.2|187592.2|9
1735936980000|2025-01-03 20:43:00|187721.8|187591.8|187729.5|187599.5|187730.2|187600.2|187721.8|187591.8|9
1735936990000|2025-01-03 20:43:10|187725.8|187595.8|187725.4|187595.4|187729.7|187599.7|187724.6|187594.6|5
1735937000000|2025-01-03 20:43:20|187724.8|187594.8|187728.9|187598.9|187733.2|187603.2|187722|187592|15
1735937010000|2025-01-03 20:43:30|187728.3|187598.3|187729.4|187599.4|187729.4|187599.4|187727.9|187597.9|8
1735937030000|2025-01-03 20:43:50|187733.7|187603.7|187727.9|187597.9|187733.7|187603.7|187726.8|187596.8|7
1735937040000|2025-01-03 20:44:00|187726.3|187596.3|187727.8|187597.8|187727.8|187597.8|187726.3|187596.3|3
1735937060000|2025-01-03 20:44:20|187728.9|187598.9|187727.4|187597.4|187728.9|187598.9|187727.4|187597.4|2
1735937070000|2025-01-03 20:44:30|187728.5|187598.5|187728.5|187598.5|187728.6|187598.6|187728.5|187598.5|3
1735937080000|2025-01-03 20:44:40|187729.9|187599.9|187726.5|187596.5|187729.9|187599.9|187724.9|187594.9|4
1735937090000|2025-01-03 20:44:50|187727.2|187597.2|187726.7|187596.7|187727.2|187597.2|187725.2|187595.2|4
1735937100000|2025-01-03 20:45:00|187722.1|187592.1|187687.5|187557.5|187727.8|187597.8|187684.7|187554.7|17
1735937110000|2025-01-03 20:45:10|187688.9|187558.9|187703.8|187573.8|187708.1|187578.1|187688.9|187558.9|16
1735937120000|2025-01-03 20:45:20|187707.6|187577.6|187707.7|187577.7|187708|187578|187702.2|187572.2|6
1735937130000|2025-01-03 20:45:30|187707|187577|187701.6|187571.6|187707|187577|187701.6|187571.6|3
1735937140000|2025-01-03 20:45:40|187700.6|187570.6|187701.5|187571.5|187701.5|187571.5|187699.3|187569.3|5
1735937150000|2025-01-03 20:45:50|187701.4|187571.4|187701.1|187571.1|187705.5|187575.5|187700.2|187570.2|7
1735937160000|2025-01-03 20:46:00|187701.4|187571.4|187702.5|187572.5|187709.1|187579.1|187701.4|187571.4|11
1735937170000|2025-01-03 20:46:10|187702.9|187572.9|187720.2|187590.2|187720.2|187590.2|187702.1|187572.1|9
1735937180000|2025-01-03 20:46:20|187719.2|187589.2|187716.2|187586.2|187719.5|187589.5|187712.5|187582.5|7
1735937190000|2025-01-03 20:46:30|187716.3|187586.3|187715.4|187585.4|187716.7|187586.7|187714.7|187584.7|7
1735937200000|2025-01-03 20:46:40|187716.4|187586.4|187717.2|187587.2|187717.2|187587.2|187716.4|187586.4|2
1735937210000|2025-01-03 20:46:50|187716.5|187586.5|187716.1|187586.1|187716.5|187586.5|187716.1|187586.1|2
1735937220000|2025-01-03 20:47:00|187714|187584|187719|187589|187720.6|187590.6|187714|187584|5
1735937230000|2025-01-03 20:47:10|187725|187595|187725.1|187595.1|187727.4|187597.4|187717.3|187587.3|19
1735937240000|2025-01-03 20:47:20|187723.6|187593.6|187721.8|187591.8|187725.5|187595.5|187721.8|187591.8|6
1735937260000|2025-01-03 20:47:40|187721.7|187591.7|187721.8|187591.8|187724.8|187594.8|187721.7|187591.7|4
1735937270000|2025-01-03 20:47:50|187715.2|187585.2|187717.8|187587.8|187717.8|187587.8|187713.6|187583.6|10
1735937280000|2025-01-03 20:48:00|187718.8|187588.8|187718.5|187588.5|187718.8|187588.8|187717.6|187587.6|4
1735937290000|2025-01-03 20:48:10|187719.7|187589.7|187721|187591|187721|187591|187719.7|187589.7|2
1735937300000|2025-01-03 20:48:20|187721.4|187591.4|187723|187593|187723|187593|187721.4|187591.4|3
1735937320000|2025-01-03 20:48:40|187728.1|187598.1|187723.3|187593.3|187728.1|187598.1|187723.3|187593.3|3
1735937330000|2025-01-03 20:48:50|187724.4|187594.4|187724.6|187594.6|187725|187595|187724.4|187594.4|3
1735937340000|2025-01-03 20:49:00|187724.7|187594.7|187725.2|187595.2|187726.1|187596.1|187724.7|187594.7|3
1735937350000|2025-01-03 20:49:10|187729.1|187599.1|187729.5|187599.5|187729.5|187599.5|187729.1|187599.1|2
1735937360000|2025-01-03 20:49:20|187730.1|187600.1|187728.2|187598.2|187731.2|187601.2|187724.8|187594.8|7
1735937370000|2025-01-03 20:49:30|187726.6|187596.6|187728.4|187598.4|187728.4|187598.4|187726.6|187596.6|3
1735937380000|2025-01-03 20:49:40|187728.1|187598.1|187728.1|187598.1|187728.1|187598.1|187728.1|187598.1|1
1735937390000|2025-01-03 20:49:50|187727.7|187597.7|187721.9|187591.9|187731.6|187601.6|187721.9|187591.9|5
1735937400000|2025-01-03 20:50:00|187720.3|187590.3|187724.6|187594.6|187725.3|187595.3|187720.3|187590.3|4
1735937410000|2025-01-03 20:50:10|187723.4|187593.4|187722.1|187592.1|187723.4|187593.4|187719|187589|5
1735937420000|2025-01-03 20:50:20|187717.2|187587.2|187715.9|187585.9|187717.2|187587.2|187714.8|187584.8|7
1735937430000|2025-01-03 20:50:30|187712.9|187582.9|187716.9|187586.9|187716.9|187586.9|187712.6|187582.6|3
1735937440000|2025-01-03 20:50:40|187718.1|187588.1|187717.4|187587.4|187723.6|187593.6|187717.4|187587.4|6
1735937450000|2025-01-03 20:50:50|187718|187588|187717.6|187587.6|187718.5|187588.5|187716.8|187586.8|6
1735937460000|2025-01-03 20:51:00|187715.3|187585.3|187715.1|187585.1|187716.4|187586.4|187714.7|187584.7|5
1735937470000|2025-01-03 20:51:10|187716.8|187586.8|187716.9|187586.9|187717.8|187587.8|187712.4|187582.4|9
1735937480000|2025-01-03 20:51:20|187713|187583|187712.8|187582.8|187716.2|187586.2|187710.1|187580.1|10
1735937490000|2025-01-03 20:51:30|187713.7|187583.7|187706.9|187576.9|187713.7|187583.7|187706.9|187576.9|3
1735937500000|2025-01-03 20:51:40|187709.8|187579.8|187695.9|187565.9|187710.8|187580.8|187695.9|187565.9|12
1735937510000|2025-01-03 20:51:50|187696.8|187566.8|187694.9|187564.9|187696.8|187566.8|187694.7|187564.7|4
1735937520000|2025-01-03 20:52:00|187692.9|187562.9|187693.9|187563.9|187694.9|187564.9|187692.6|187562.6|6
1735937540000|2025-01-03 20:52:20|187694.8|187564.8|187689.8|187559.8|187694.8|187564.8|187688.8|187558.8|9
1735937550000|2025-01-03 20:52:30|187688.7|187558.7|187689.2|187559.2|187689.2|187559.2|187688.7|187558.7|2
1735937570000|2025-01-03 20:52:50|187689.8|187559.8|187687.9|187557.9|187689.9|187559.9|187687.9|187557.9|6
1735937580000|2025-01-03 20:53:00|187691.3|187561.3|187691|187561|187692|187562|187690.2|187560.2|4
1735937590000|2025-01-03 20:53:10|187688.9|187558.9|187691.7|187561.7|187691.7|187561.7|187687.9|187557.9|9
1735937600000|2025-01-03 20:53:20|187690.7|187560.7|187692.9|187562.9|187699.4|187569.4|187690.7|187560.7|9
1735937610000|2025-01-03 20:53:30|187694.1|187564.1|187700|187570|187703.4|187573.4|187694.1|187564.1|9
1735937620000|2025-01-03 20:53:40|187700.5|187570.5|187697|187567|187700.5|187570.5|187696.5|187566.5|4
1735937630000|2025-01-03 20:53:50|187694|187564|187704.6|187574.6|187704.8|187574.8|187694|187564|8
1735937640000|2025-01-03 20:54:00|187703.9|187573.9|187704.1|187574.1|187704.1|187574.1|187703.9|187573.9|2
1735937650000|2025-01-03 20:54:10|187703.7|187573.7|187703.8|187573.8|187703.8|187573.8|187703.7|187573.7|2
1735937660000|2025-01-03 20:54:20|187702.6|187572.6|187701.8|187571.8|187702.6|187572.6|187698.7|187568.7|3
1735937670000|2025-01-03 20:54:30|187698.8|187568.8|187695.7|187565.7|187699.6|187569.6|187694.7|187564.7|9
1735937680000|2025-01-03 20:54:40|187694.2|187564.2|187696.6|187566.6|187696.9|187566.9|187691.4|187561.4|11
1735937690000|2025-01-03 20:54:50|187698.2|187568.2|187697.2|187567.2|187698.2|187568.2|187697.2|187567.2|3
1735937700000|2025-01-03 20:55:00|187698|187568|187684.8|187554.8|187699|187569|187684.8|187554.8|9
1735937710000|2025-01-03 20:55:10|187684.2|187554.2|187695.5|187565.5|187697.7|187567.7|187684.2|187554.2|8
1735937720000|2025-01-03 20:55:20|187694.2|187564.2|187688.8|187558.8|187694.8|187564.8|187682.8|187552.8|20
1735937730000|2025-01-03 20:55:30|187690.5|187560.5|187689.7|187559.7|187690.5|187560.5|187688.4|187558.4|5
1735937740000|2025-01-03 20:55:40|187687.7|187557.7|187690.8|187560.8|187692.7|187562.7|187687.7|187557.7|9
1735937750000|2025-01-03 20:55:50|187689.8|187559.8|187689.2|187559.2|187689.8|187559.8|187684.4|187554.4|8
1735937760000|2025-01-03 20:56:00|187688.4|187558.4|187678.5|187548.5|187688.4|187558.4|187677.8|187547.8|8
1735937770000|2025-01-03 20:56:10|187682.5|187552.5|187683.5|187553.5|187684.5|187554.5|187682.5|187552.5|4
1735937780000|2025-01-03 20:56:20|187680.7|187550.7|187677.9|187547.9|187680.7|187550.7|187677.9|187547.9|2
1735937790000|2025-01-03 20:56:30|187679.7|187549.7|187679.7|187549.7|187679.7|187549.7|187679.7|187549.7|1
1735937800000|2025-01-03 20:56:40|187681.7|187551.7|187686|187556|187686.8|187556.8|187677.8|187547.8|15
1735937810000|2025-01-03 20:56:50|187687.1|187557.1|187683.9|187553.9|187687.1|187557.1|187683.9|187553.9|4
1735937820000|2025-01-03 20:57:00|187684|187554|187683.3|187553.3|187684|187554|187683.1|187553.1|3
1735937830000|2025-01-03 20:57:10|187685.7|187555.7|187689.3|187559.3|187690.5|187560.5|187685.6|187555.6|9
1735937840000|2025-01-03 20:57:20|187689.9|187559.9|187693.4|187563.4|187693.4|187563.4|187689.8|187559.8|11
1735937850000|2025-01-03 20:57:30|187690.2|187560.2|187683.9|187553.9|187693|187563|187677.2|187547.2|30
1735937860000|2025-01-03 20:57:40|187683.7|187553.7|187683.2|187553.2|187687|187557|187679.5|187549.5|21
1735937870000|2025-01-03 20:57:50|187685.2|187555.2|187658.7|187528.7|187685.2|187555.2|187658.7|187528.7|25
1735937880000|2025-01-03 20:58:00|187659.7|187529.7|187660.3|187530.3|187661.2|187531.2|187659.6|187529.6|7
1735937890000|2025-01-03 20:58:10|187661.1|187531.1|187658.1|187528.1|187661.1|187531.1|187658.1|187528.1|2
1735937900000|2025-01-03 20:58:20|187659.2|187529.2|187652|187522|187662.1|187532.1|187648|187518|12
1735937910000|2025-01-03 20:58:30|187650.3|187520.3|187647.2|187517.2|187650.3|187520.3|187645.6|187515.6|8
1735937920000|2025-01-03 20:58:40|187647.9|187517.9|187648|187518|187649.2|187519.2|187647.9|187517.9|3
1735937930000|2025-01-03 20:58:50|187646.7|187516.7|187653.7|187523.7|187655.2|187525.2|187646.7|187516.7|17
1735937940000|2025-01-03 20:59:00|187658.1|187528.1|187654|187524|187658.1|187528.1|187653.4|187523.4|11
1735937950000|2025-01-03 20:59:10|187654.7|187524.7|187637.7|187507.7|187660.8|187530.8|187637.7|187507.7|22
1735937960000|2025-01-03 20:59:20|187636.6|187506.6|187626|187496|187636.6|187506.6|187623.6|187493.6|15
1735937970000|2025-01-03 20:59:30|187614.6|187484.6|187622.3|187492.3|187623.7|187493.7|187610.3|187480.3|18
1735937980000|2025-01-03 20:59:40|187622.5|187492.5|187622.1|187492.1|187622.5|187492.5|187621.2|187491.2|11
1735937990000|2025-01-03 20:59:50|187627.3|187497.3|187613.2|187483.2|187627.3|187497.3|187610.2|187480.2|9
1735938000000|2025-01-03 21:00:00|187627.5|187497.5|187651|187521|187655.9|187525.9|187618.8|187488.8|9
1735938010000|2025-01-03 21:00:10|187650.5|187520.5|187649.3|187519.3|187650.5|187520.5|187649.3|187519.3|7
1735938020000|2025-01-03 21:00:20|187654.7|187524.7|187660.9|187530.9|187660.9|187530.9|187649.5|187519.5|12
1735938030000|2025-01-03 21:00:30|187660.6|187530.6|187663|187533|187663|187533|187660.3|187530.3|10
1735938050000|2025-01-03 21:00:50|187659.9|187529.9|187659.9|187529.9|187659.9|187529.9|187659.9|187529.9|1
1735938060000|2025-01-03 21:01:00|187662.4|187532.4|187663.1|187533.1|187663.1|187533.1|187662.4|187532.4|2
1735938070000|2025-01-03 21:01:10|187660.6|187530.6|187657.9|187527.9|187660.6|187530.6|187657.9|187527.9|2
1735938080000|2025-01-03 21:01:20|187659|187529|187653.8|187523.8|187659|187529|187653.6|187523.6|7
1735938090000|2025-01-03 21:01:30|187648.6|187518.6|187648.6|187518.6|187648.6|187518.6|187648.6|187518.6|1
1735938110000|2025-01-03 21:01:50|187648.7|187518.7|187647.8|187517.8|187648.7|187518.7|187643.3|187513.3|3
1735938120000|2025-01-03 21:02:00|187649.5|187519.5|187652.5|187522.5|187652.5|187522.5|187649.5|187519.5|5
1735938130000|2025-01-03 21:02:10|187653.9|187523.9|187653.5|187523.5|187654.1|187524.1|187653.5|187523.5|3
1735938140000|2025-01-03 21:02:20|187654.4|187524.4|187654.4|187524.4|187654.4|187524.4|187654.4|187524.4|1
1735938150000|2025-01-03 21:02:30|187652.8|187522.8|187642.9|187512.9|187652.8|187522.8|187642.9|187512.9|6
1735938160000|2025-01-03 21:02:40|187642|187512|187634.7|187504.7|187642|187512|187634.7|187504.7|5
1735938170000|2025-01-03 21:02:50|187633.1|187503.1|187632.9|187502.9|187633.1|187503.1|187632.9|187502.9|2
1735938180000|2025-01-03 21:03:00|187632.6|187502.6|187619.8|187489.8|187632.9|187502.9|187619.8|187489.8|7
1735938190000|2025-01-03 21:03:10|187620.3|187490.3|187615.7|187485.7|187620.3|187490.3|187612.1|187482.1|5
1735938200000|2025-01-03 21:03:20|187616.4|187486.4|187618.6|187488.6|187618.6|187488.6|187616.4|187486.4|2
1735938210000|2025-01-03 21:03:30|187619.4|187489.4|187619.3|187489.3|187619.4|187489.4|187619.3|187489.3|2
1735938220000|2025-01-03 21:03:40|187617|187487|187617|187487|187617|187487|187617|187487|1
1735938230000|2025-01-03 21:03:50|187617.3|187487.3|187617.6|187487.6|187617.6|187487.6|187617.3|187487.3|2
1735938240000|2025-01-03 21:04:00|187617.9|187487.9|187617.1|187487.1|187617.9|187487.9|187616|187486|4
1735938250000|2025-01-03 21:04:10|187617.4|187487.4|187621.9|187491.9|187621.9|187491.9|187617.4|187487.4|5
1735938260000|2025-01-03 21:04:20|187620|187490|187619.8|187489.8|187620|187490|187619.8|187489.8|2
1735938270000|2025-01-03 21:04:30|187620.3|187490.3|187620|187490|187620.3|187490.3|187619.8|187489.8|3
1735938300000|2025-01-03 21:05:00|187622.7|187492.7|187621.9|187491.9|187624.6|187494.6|187621.9|187491.9|4
1735938310000|2025-01-03 21:05:10|187622.1|187492.1|187621.2|187491.2|187622.5|187492.5|187621.2|187491.2|5
1735938320000|2025-01-03 21:05:20|187621.5|187491.5|187622.4|187492.4|187622.4|187492.4|187621.4|187491.4|5
1735938330000|2025-01-03 21:05:30|187625.2|187495.2|187625.2|187495.2|187625.2|187495.2|187625.2|187495.2|1
1735938340000|2025-01-03 21:05:40|187624.6|187494.6|187624.6|187494.6|187624.6|187494.6|187624.6|187494.6|1
1735938350000|2025-01-03 21:05:50|187624.4|187494.4|187515.3|187385.3|187625.7|187495.7|187515.3|187385.3|9
1735938360000|2025-01-03 21:06:00|187516.7|187386.7|187522.9|187392.9|187525.9|187395.9|187516.7|187386.7|13
1735938370000|2025-01-03 21:06:10|187521.4|187391.4|187524.2|187394.2|187524.2|187394.2|187521.4|187391.4|7
1735938380000|2025-01-03 21:06:20|187529.1|187399.1|187529.1|187399.1|187529.1|187399.1|187529.1|187399.1|1
1735938390000|2025-01-03 21:06:30|187526.2|187396.2|187524.7|187394.7|187526.2|187396.2|187521.6|187391.6|13
1735938400000|2025-01-03 21:06:40|187524.8|187394.8|187525.2|187395.2|187525.2|187395.2|187524.1|187394.1|8
1735938410000|2025-01-03 21:06:50|187525|187395|187537.8|187407.8|187538.5|187408.5|187525|187395|7
1735938420000|2025-01-03 21:07:00|187541|187411|187539.5|187409.5|187542.1|187412.1|187538.1|187408.1|9
1735938430000|2025-01-03 21:07:10|187541.2|187411.2|187541.2|187411.2|187541.2|187411.2|187541.2|187411.2|1
1735938440000|2025-01-03 21:07:20|187540.2|187410.2|187544.4|187414.4|187547.7|187417.7|187540.2|187410.2|4
1735938450000|2025-01-03 21:07:30|187543.1|187413.1|187544.3|187414.3|187544.3|187414.3|187543.1|187413.1|2
1735938460000|2025-01-03 21:07:40|187542.5|187412.5|187543.2|187413.2|187543.2|187413.2|187542.5|187412.5|2
1735938470000|2025-01-03 21:07:50|187543.3|187413.3|187543.1|187413.1|187546.5|187416.5|187543.1|187413.1|7
1735938480000|2025-01-03 21:08:00|187543.9|187413.9|187544|187414|187544|187414|187543.9|187413.9|2
1735938490000|2025-01-03 21:08:10|187543.3|187413.3|187543.3|187413.3|187543.3|187413.3|187543.3|187413.3|1
1735938500000|2025-01-03 21:08:20|187544|187414|187544.9|187414.9|187544.9|187414.9|187544|187414|2
1735938510000|2025-01-03 21:08:30|187544|187414|187544.6|187414.6|187544.6|187414.6|187544|187414|2
1735938520000|2025-01-03 21:08:40|187542.4|187412.4|187543.7|187413.7|187543.7|187413.7|187542.4|187412.4|2
1735938530000|2025-01-03 21:08:50|187538.5|187408.5|187539.2|187409.2|187539.2|187409.2|187538.4|187408.4|3
1735938540000|2025-01-03 21:09:00|187541.2|187411.2|187540.2|187410.2|187541.2|187411.2|187540.2|187410.2|2
1735938550000|2025-01-03 21:09:10|187541.2|187411.2|187541.2|187411.2|187541.2|187411.2|187541.2|187411.2|1
1735938560000|2025-01-03 21:09:20|187540.5|187410.5|187541.2|187411.2|187541.2|187411.2|187540.5|187410.5|2
1735938570000|2025-01-03 21:09:30|187540.6|187410.6|187539.1|187409.1|187540.6|187410.6|187539.1|187409.1|2
1735938580000|2025-01-03 21:09:40|187539.7|187409.7|187539.7|187409.7|187539.7|187409.7|187539.7|187409.7|1
1735938590000|2025-01-03 21:09:50|187538.9|187408.9|187539.7|187409.7|187539.7|187409.7|187538.9|187408.9|2
1735938600000|2025-01-03 21:10:00|187538.9|187408.9|187540.1|187410.1|187540.1|187410.1|187538.9|187408.9|4
1735938610000|2025-01-03 21:10:10|187539.4|187409.4|187544.1|187414.1|187544.1|187414.1|187539.4|187409.4|2
1735938620000|2025-01-03 21:10:20|187544.2|187414.2|187545|187415|187545|187415|187544.2|187414.2|3
1735938630000|2025-01-03 21:10:30|187545.1|187415.1|187543.6|187413.6|187545.1|187415.1|187543.6|187413.6|2
1735938640000|2025-01-03 21:10:40|187544.1|187414.1|187544.7|187414.7|187544.7|187414.7|187544.1|187414.1|2
1735938650000|2025-01-03 21:10:50|187543.4|187413.4|187543.4|187413.4|187543.4|187413.4|187543.4|187413.4|1
1735938660000|2025-01-03 21:11:00|187543.3|187413.3|187543.3|187413.3|187543.3|187413.3|187543.3|187413.3|1
1735938680000|2025-01-03 21:11:20|187543.4|187413.4|187543.4|187413.4|187543.4|187413.4|187543.4|187413.4|1
1735938690000|2025-01-03 21:11:30|187541.8|187411.8|187530.3|187400.3|187541.8|187411.8|187530.3|187400.3|5
1735938700000|2025-01-03 21:11:40|187530.5|187400.5|187533.3|187403.3|187533.3|187403.3|187528.9|187398.9|5
1735938710000|2025-01-03 21:11:50|187533.1|187403.1|187533.8|187403.8|187533.9|187403.9|187533.1|187403.1|4
1735938720000|2025-01-03 21:12:00|187539.7|187409.7|187539.7|187409.7|187539.7|187409.7|187539.7|187409.7|1
1735938740000|2025-01-03 21:12:20|187541.2|187411.2|187542|187412|187542|187412|187541.2|187411.2|2
1735938750000|2025-01-03 21:12:30|187542.1|187412.1|187542.1|187412.1|187542.1|187412.1|187542.1|187412.1|1
1735938780000|2025-01-03 21:13:00|187542.6|187412.6|187543.9|187413.9|187543.9|187413.9|187542.6|187412.6|3
1735938790000|2025-01-03 21:13:10|187543.8|187413.8|187543.8|187413.8|187543.8|187413.8|187543.8|187413.8|1
1735938830000|2025-01-03 21:13:50|187543.9|187413.9|187543.9|187413.9|187543.9|187413.9|187543.9|187413.9|1
1735938900000|2025-01-03 21:15:00|187543.3|187413.3|187546.2|187416.2|187553.4|187423.4|187543.3|187413.3|17
1735938910000|2025-01-03 21:15:10|187546|187416|187544.1|187414.1|187546.8|187416.8|187541.4|187411.4|7
1735938920000|2025-01-03 21:15:20|187543.4|187413.4|187545.9|187415.9|187547.1|187417.1|187543.4|187413.4|6
1735938930000|2025-01-03 21:15:30|187546.8|187416.8|187545.2|187415.2|187549.6|187419.6|187545.1|187415.1|13
1735938940000|2025-01-03 21:15:40|187545.4|187415.4|187545.4|187415.4|187545.4|187415.4|187545.4|187415.4|1
1735938960000|2025-01-03 21:16:00|187545.6|187415.6|187546.4|187416.4|187546.5|187416.5|187545|187415|11
1735938970000|2025-01-03 21:16:10|187548.8|187418.8|187548.9|187418.9|187549.6|187419.6|187548.3|187418.3|9
1735938980000|2025-01-03 21:16:20|187548.5|187418.5|187548.2|187418.2|187548.5|187418.5|187548.2|187418.2|2
1735938990000|2025-01-03 21:16:30|187547.9|187417.9|187546.7|187416.7|187549.8|187419.8|187545.2|187415.2|11
1735939000000|2025-01-03 21:16:40|187546|187416|187530.3|187400.3|187546|187416|187527.5|187397.5|4
1735939010000|2025-01-03 21:16:50|187530.7|187400.7|187530.7|187400.7|187530.7|187400.7|187530.7|187400.7|1
1735939020000|2025-01-03 21:17:00|187531.6|187401.6|187514.7|187384.7|187531.6|187401.6|187514.7|187384.7|4
1735939030000|2025-01-03 21:17:10|187514.8|187384.8|187514.8|187384.8|187514.8|187384.8|187514.8|187384.8|1
1735939070000|2025-01-03 21:17:50|187514.7|187384.7|187514.7|187384.7|187514.7|187384.7|187514.7|187384.7|1
1735939080000|2025-01-03 21:18:00|187515|187385|187516.2|187386.2|187516.8|187386.8|187515|187385|4
1735939100000|2025-01-03 21:18:20|187515|187385|187515.6|187385.6|187515.6|187385.6|187512.1|187382.1|8
1735939110000|2025-01-03 21:18:30|187512.9|187382.9|187512.9|187382.9|187512.9|187382.9|187512.9|187382.9|1
1735939120000|2025-01-03 21:18:40|187518.3|187388.3|187518|187388|187518.3|187388.3|187517.7|187387.7|3
1735939140000|2025-01-03 21:19:00|187517.8|187387.8|187517.8|187387.8|187517.8|187387.8|187517.8|187387.8|1
1735939150000|2025-01-03 21:19:10|187515.4|187385.4|187515.1|187385.1|187515.4|187385.4|187515.1|187385.1|2
1735939170000|2025-01-03 21:19:30|187515.9|187385.9|187515.9|187385.9|187515.9|187385.9|187515.9|187385.9|1
1735939180000|2025-01-03 21:19:40|187517|187387|187518.7|187388.7|187518.7|187388.7|187517|187387|5
1735939190000|2025-01-03 21:19:50|187518|187388|187518.5|187388.5|187518.5|187388.5|187518|187388|10
1735939200000|2025-01-03 21:20:00|187518|187388|187518.5|187388.5|187518.5|187388.5|187518|187388|4
1735939210000|2025-01-03 21:20:10|187518.1|187388.1|187518.7|187388.7|187518.7|187388.7|187518.1|187388.1|2
1735939230000|2025-01-03 21:20:30|187518|187388|187513.5|187383.5|187518|187388|187513.5|187383.5|4
1735939240000|2025-01-03 21:20:40|187514.4|187384.4|187514.4|187384.4|187514.4|187384.4|187514.4|187384.4|1
1735939250000|2025-01-03 21:20:50|187514.9|187384.9|187514.3|187384.3|187514.9|187384.9|187514.3|187384.3|5
1735939260000|2025-01-03 21:21:00|187514.8|187384.8|187514|187384|187514.8|187384.8|187514|187384|9
1735939270000|2025-01-03 21:21:10|187514.7|187384.7|187514.7|187384.7|187514.7|187384.7|187514.7|187384.7|1
1735939280000|2025-01-03 21:21:20|187514.6|187384.6|187514.6|187384.6|187514.6|187384.6|187514.6|187384.6|1
1735939320000|2025-01-03 21:22:00|187515|187385|187514.4|187384.4|187515|187385|187514.4|187384.4|2
1735939340000|2025-01-03 21:22:20|187514.3|187384.3|187515.2|187385.2|187515.2|187385.2|187514.3|187384.3|2
1735939350000|2025-01-03 21:22:30|187515.4|187385.4|187514.8|187384.8|187515.4|187385.4|187514.8|187384.8|2
1735939360000|2025-01-03 21:22:40|187514.9|187384.9|187501.3|187371.3|187514.9|187384.9|187501.3|187371.3|3
1735939380000|2025-01-03 21:23:00|187501.2|187371.2|187501|187371|187501.2|187371.2|187501|187371|2
1735939390000|2025-01-03 21:23:10|187501.2|187371.2|187502.6|187372.6|187502.6|187372.6|187501.2|187371.2|3
1735939450000|2025-01-03 21:24:10|187501.8|187371.8|187501.8|187371.8|187501.8|187371.8|187501.8|187371.8|1
1735939480000|2025-01-03 21:24:40|187500.7|187370.7|187466.1|187336.1|187500.7|187370.7|187462|187332|7
1735939490000|2025-01-03 21:24:50|187462.3|187332.3|187452.4|187322.4|187462.3|187332.3|187452.1|187322.1|7
1735939500000|2025-01-03 21:25:00|187452.2|187322.2|187452.2|187322.2|187452.2|187322.2|187452.2|187322.2|1
1735939530000|2025-01-03 21:25:30|187452.3|187322.3|187500.7|187175.2|187506.9|187328.7|187414|187072|14
1735939540000|2025-01-03 21:25:40|187492.8|187175.6|187494.4|187152.4|187496.2|187175.6|187359.8|187017.8|39
1735939550000|2025-01-03 21:25:50|187494.1|187152.1|187500.1|187158.6|187503.4|187161.4|187493.3|187151.3|15
1735939560000|2025-01-03 21:26:00|187497.7|187155.7|187499.5|187161.5|187501.3|187161.5|187497.7|187155.7|7
1735939570000|2025-01-03 21:26:10|187500.4|187162.5|187494.4|187161.4|187502.2|187164.9|187494.4|187161.2|18
1735939580000|2025-01-03 21:26:20|187495.6|187162.5|187466.9|187185|187495.6|187185|187460.9|187162.2|13
1735939590000|2025-01-03 21:26:30|187466.1|187185.3|187461.3|187186.5|187466.1|187186.5|187461.3|187185.3|2
1735939600000|2025-01-03 21:26:40|187391.3|187261.3|187501|187194.6|187510|187261.5|187391.3|187190.3|10
1735939610000|2025-01-03 21:26:50|187498.3|187195.9|187488.8|187199.9|187498.3|187201.4|187488.8|187195.9|15
1735939620000|2025-01-03 21:27:00|187487|187203.4|187481.9|187202.4|187487|187279.8|187409.8|187202.4|9
1735939630000|2025-01-03 21:27:10|187475|187200.1|187406.4|187276.4|187478.2|187279.3|187406.4|187199.9|5
1735939640000|2025-01-03 21:27:20|187406.3|187276.3|187406.3|187276.3|187406.3|187276.3|187406.3|187276.3|1
1735939650000|2025-01-03 21:27:30|187405.6|187275.6|187403.8|187273.8|187405.6|187275.6|187403.8|187273.8|3
1735939660000|2025-01-03 21:27:40|187403.7|187273.7|187405.4|187275.4|187405.4|187275.4|187403.7|187273.7|3
1735939670000|2025-01-03 21:27:50|187402.3|187272.3|187498|187187.9|187502.5|187273.1|187400.4|187187.7|12
1735939680000|2025-01-03 21:28:00|187501.2|187189.5|187501.9|187191.4|187502.9|187191.4|187498.1|187185.7|8
1735939690000|2025-01-03 21:28:10|187501.3|187190.7|187400.9|187270.9|187501.3|187272.2|187398.7|187186.4|12
1735939700000|2025-01-03 21:28:20|187404.2|187274.2|187497|187188.3|187499.7|187274.2|187404.2|187188.3|3
1735939710000|2025-01-03 21:28:30|187500.2|187189.1|187500.5|187191.6|187500.5|187191.6|187500.2|187189.1|2
1735939720000|2025-01-03 21:28:40|187501|187192.2|187479.3|187177.9|187501|187192.2|187479.3|187171.9|7
1735939730000|2025-01-03 21:28:50|187468.9|187184.4|187387.6|187257.6|187468.9|187261|187383.8|187184.4|11
1735939740000|2025-01-03 21:29:00|187389.4|187259.4|187389.2|187259.2|187394.1|187264.1|187387.3|187257.3|12
1735939750000|2025-01-03 21:29:10|187393.4|187263.4|187387.6|187257.6|187395.6|187265.6|187387.6|187257.6|13
1735939760000|2025-01-03 21:29:20|187391.4|187261.4|187386.9|187256.9|187395|187265|187386.9|187256.9|12
1735939770000|2025-01-03 21:29:30|187387.5|187257.5|187387.5|187257.5|187391.8|187261.8|187387.5|187257.5|5
1735939780000|2025-01-03 21:29:40|187391.6|187261.6|187386.1|187256.1|187391.6|187261.6|187386.1|187256.1|8
1735939790000|2025-01-03 21:29:50|187385.5|187255.5|187383.8|187253.8|187389.8|187259.8|187383.8|187253.8|6
1735939800000|2025-01-03 21:30:00|187384.4|187254.4|187382.2|187252.2|187452.3|187258.8|187377.3|187174.2|11
1735939810000|2025-01-03 21:30:10|187384.3|187254.3|187384.6|187254.6|187461.3|187261.8|187383.4|187190.1|7
1735939820000|2025-01-03 21:30:20|187388.8|187258.8|187380.3|187250.3|187388.8|187258.8|187380.3|187250.3|2
1735939830000|2025-01-03 21:30:30|187383.7|187253.7|187379.9|187249.9|187383.7|187253.7|187379.9|187249.9|5
1735939840000|2025-01-03 21:30:40|187380.5|187250.5|187382.2|187252.2|187386.4|187256.4|187380.5|187250.5|5
1735939850000|2025-01-03 21:30:50|187382.4|187252.4|187381.1|187251.1|187386.6|187256.6|187381.1|187251.1|8
1735939860000|2025-01-03 21:31:00|187385.2|187255.2|187381.2|187251.2|187385.2|187255.2|187381.1|187251.1|6
1735939870000|2025-01-03 21:31:10|187381.4|187251.4|187463|187169.1|187484.5|187254.6|187380.7|187169.1|8
1735939880000|2025-01-03 21:31:20|187462.1|187169.7|187382.5|187252.5|187462.1|187252.5|187380.5|187169.7|5
1735939890000|2025-01-03 21:31:30|187380.5|187250.5|187386.7|187256.7|187390.9|187260.9|187380.5|187250.5|6
1735939900000|2025-01-03 21:31:40|187366.2|187236.2|187366.8|187236.8|187373.1|187243.1|187366.2|187236.2|5
1735939910000|2025-01-03 21:31:50|187375.8|187245.8|187513.4|187171.4|187528.5|187245.8|187375.8|187152|21
1735939920000|2025-01-03 21:32:00|187480.8|187138.8|187531.6|187189.6|187553.5|187211.5|187424.2|187138.8|40
1735939930000|2025-01-03 21:32:10|187530.1|187188.1|187535|187193|187594|187252|187487.9|187145.9|39
1735939940000|2025-01-03 21:32:20|187532.3|187190.3|187545.5|187203.5|187603.9|187261.9|187526.9|187184.9|40
1735939950000|2025-01-03 21:32:30|187552.9|187210.9|187542.9|187200.9|187606.5|187264.5|187526.7|187184.7|40
1735939960000|2025-01-03 21:32:40|187541.1|187199.1|187545.8|187203.8|187601.2|187259.2|187512.3|187170.3|38
1735939970000|2025-01-03 21:32:50|187538.9|187196.9|187548.3|187206.3|187600.6|187258.6|187507.6|187165.6|40
1735939980000|2025-01-03 21:33:00|187544.7|187202.7|187548.1|187206.1|187595.8|187253.8|187528.6|187186.6|40
1735939990000|2025-01-03 21:33:10|187557.2|187215.2|187551.1|187209.1|187610|187268|187521.6|187179.6|40
1735940000000|2025-01-03 21:33:20|187542.6|187200.6|187536.3|187194.3|187601.9|187259.9|187499.2|187157.2|39
1735940010000|2025-01-03 21:33:30|187541.4|187199.4|187508.4|187166.4|187593.2|187251.2|187482.5|187140.5|40
1735940020000|2025-01-03 21:33:40|187557.8|187215.8|187541.6|187199.6|187589|187247|187491.6|187149.6|40
1735940030000|2025-01-03 21:33:50|187549.3|187207.3|187515.5|187173.5|187557.2|187215.2|187484.2|187142.2|40
1735940040000|2025-01-03 21:34:00|187530|187188|187522.9|187180.9|187593|187251|187482.1|187140.1|40
1735940050000|2025-01-03 21:34:10|187529.7|187187.7|187547.7|187205.7|187616.5|187274.5|187509.5|187167.5|40
1735940060000|2025-01-03 21:34:20|187539|187197|187551.9|187209.9|187601.8|187259.8|187508.7|187166.7|40
1735940070000|2025-01-03 21:34:30|187595|187253|187539|187197|187595|187253|187500.9|187158.9|40
1735940080000|2025-01-03 21:34:40|187539.9|187197.9|187513.3|187171.3|187598.8|187256.8|187513.3|187171.3|40
1735940090000|2025-01-03 21:34:50|187590.9|187248.9|187541|187199|187598.7|187256.7|187448.6|187106.6|40
1735940100000|2025-01-03 21:35:00|187554|187212|187536.8|187194.8|187554|187212|187497.2|187155.2|40
1735940110000|2025-01-03 21:35:10|187531.1|187189.1|187510.3|187168.3|187601.7|187259.7|187510.3|187168.3|40
1735940120000|2025-01-03 21:35:20|187531.9|187189.9|187543.8|187201.8|187554|187212|187515.2|187173.2|40
1735940130000|2025-01-03 21:35:30|187544.6|187202.6|187526.7|187184.7|187565.9|187223.9|187509.9|187167.9|40
1735940140000|2025-01-03 21:35:40|187530.2|187188.2|187552.5|187210.5|187552.5|187210.5|187526.2|187184.2|40
1735940150000|2025-01-03 21:35:50|187559.8|187217.8|187546.6|187204.6|187581.2|187239.2|187540.2|187198.2|40
1735940160000|2025-01-03 21:36:00|187544.8|187202.8|187556.7|187214.7|187563.7|187221.7|187526.9|187184.9|40
1735940170000|2025-01-03 21:36:10|187557.2|187215.2|187552.5|187210.5|187568.3|187226.3|187534.8|187192.8|40
1735940180000|2025-01-03 21:36:20|187555.3|187213.3|187553.7|187211.7|187561.4|187219.4|187528.9|187186.9|40
1735940190000|2025-01-03 21:36:30|187547.3|187205.3|187522.4|187180.4|187556.1|187214.1|187515.9|187173.9|40
1735940200000|2025-01-03 21:36:40|187526.9|187184.9|187541.2|187199.2|187549.9|187207.9|187496.7|187154.7|40
1735940210000|2025-01-03 21:36:50|187540.1|187198.1|187544.9|187202.9|187555.1|187213.1|187537.9|187195.9|40
1735940220000|2025-01-03 21:37:00|187549.5|187207.5|187541|187199|187549.5|187207.5|187517.6|187175.6|40
1735940230000|2025-01-03 21:37:10|187541.9|187199.9|187561.5|187219.5|187574.5|187232.5|187529.2|187187.2|40
1735940240000|2025-01-03 21:37:20|187561.4|187219.4|187539|187197|187567.4|187225.4|187534|187192|40
1735940250000|2025-01-03 21:37:30|187534|187192|187531.1|187189.1|187557|187215|187512.7|187170.7|40
1735940260000|2025-01-03 21:37:40|187544|187202|187537.2|187195.2|187553.3|187211.3|187521.8|187179.8|39
1735940270000|2025-01-03 21:37:50|187543.8|187201.8|187508.4|187166.4|187558.1|187216.1|187508.4|187166.4|39
1735940280000|2025-01-03 21:38:00|187527.1|187185.1|187554.5|187212.5|187569.5|187227.5|187514.7|187172.7|39
1735940290000|2025-01-03 21:38:10|187567.5|187225.5|187532.7|187190.7|187567.5|187225.5|187519.2|187177.2|40
1735940300000|2025-01-03 21:38:20|187530.7|187188.7|187554.3|187212.3|187561.6|187219.6|187520.6|187178.6|40
1735940310000|2025-01-03 21:38:30|187556.8|187214.8|187547.8|187205.8|187558.9|187216.9|187528.1|187186.1|39
1735940320000|2025-01-03 21:38:40|187550.2|187208.2|187564.1|187222.1|187573.9|187231.9|187537.5|187195.5|40
1735940330000|2025-01-03 21:38:50|187568.2|187226.2|187553|187211|187568.2|187226.2|187530.2|187188.2|40
1735940340000|2025-01-03 21:39:00|187571.5|187229.5|187531.4|187189.4|187571.5|187229.5|187504.5|187162.5|40
1735940350000|2025-01-03 21:39:10|187518.1|187176.1|187544|187202|187577.9|187235.9|187518.1|187176.1|39
1735940360000|2025-01-03 21:39:20|187549|187207|187550.3|187208.3|187570.7|187228.7|187534.7|187192.7|40
1735940370000|2025-01-03 21:39:30|187546.2|187204.2|187540.6|187198.6|187546.2|187204.2|187524|187182|40
1735940380000|2025-01-03 21:39:40|187536.9|187194.9|187547.1|187205.1|187611.3|187269.3|187526.7|187184.7|40
1735940390000|2025-01-03 21:39:50|187552.2|187210.2|187550.3|187208.3|187564.4|187222.4|187540|187198|40
1735940400000|2025-01-03 21:40:00|187551.1|187209.1|187551.1|187209.1|187595.7|187253.7|187517|187175|40
1735940410000|2025-01-03 21:40:10|187557.5|187215.5|187560.8|187218.8|187582.9|187240.9|187488.1|187146.1|40
1735940420000|2025-01-03 21:40:20|187563.6|187221.6|187538.9|187196.9|187607.9|187265.9|187505.2|187163.2|40
1735940430000|2025-01-03 21:40:30|187525.6|187183.6|187586|187244|187586|187244|187507.2|187165.2|40
1735940440000|2025-01-03 21:40:40|187576.9|187234.9|187578.2|187236.2|187596.7|187254.7|187496.7|187154.7|40
1735940450000|2025-01-03 21:40:50|187523.2|187181.2|187540.4|187198.4|187582.9|187240.9|187519.5|187177.5|40
1735940460000|2025-01-03 21:41:00|187559.2|187217.2|187558.2|187216.2|187601.8|187259.8|187504.4|187162.4|40
1735940470000|2025-01-03 21:41:10|187533.8|187191.8|187560.6|187218.6|187569.3|187227.3|187488.3|187146.3|40
1735940480000|2025-01-03 21:41:20|187553.9|187211.9|187550|187208|187569.8|187227.8|187491.6|187149.6|40
1735940490000|2025-01-03 21:41:30|187540.6|187198.6|187519.1|187177.1|187581.9|187239.9|187500.3|187158.3|40
1735940500000|2025-01-03 21:41:40|187512.3|187170.3|187523.9|187181.9|187577.5|187235.5|187497.3|187155.3|40
1735940510000|2025-01-03 21:41:50|187494.1|187152.1|187522.6|187180.6|187580.5|187238.5|187489.8|187147.8|24
1735940520000|2025-01-03 21:42:00|187526.9|187184.9|187513|187171|187571.5|187229.5|187491|187149|39
1735940530000|2025-01-03 21:42:10|187528.1|187186.1|187544.1|187202.1|187563.4|187221.4|187484|187142|40
1735940540000|2025-01-03 21:42:20|187536|187194|187507.8|187165.8|187558.1|187216.1|187483.2|187141.2|40
1735940550000|2025-01-03 21:42:30|187516.5|187174.5|187565.6|187223.6|187573.7|187231.7|187500.8|187158.8|40
1735940560000|2025-01-03 21:42:40|187532.2|187190.2|187530.8|187188.8|187577.9|187235.9|187457.1|187115.1|40
1735940570000|2025-01-03 21:42:50|187580.1|187238.1|187537.2|187195.2|187580.1|187238.1|187371.5|187029.5|40
1735940580000|2025-01-03 21:43:00|187522.9|187180.9|187512.9|187170.9|187589.1|187247.1|187512.9|187170.9|40
1735940590000|2025-01-03 21:43:10|187555|187213|187526.3|187184.3|187558.5|187216.5|187495|187153|39
1735940600000|2025-01-03 21:43:20|187515.4|187173.4|187523.9|187181.9|187587.2|187245.2|187437.6|187095.6|40
1735940610000|2025-01-03 21:43:30|187525.7|187183.7|187549.4|187207.4|187549.4|187207.4|187485.1|187143.1|40
1735940620000|2025-01-03 21:43:40|187553.1|187211.1|187505.7|187163.7|187604.4|187262.4|187497.1|187155.1|40
1735940630000|2025-01-03 21:43:50|187544|187202|187550.8|187208.8|187559.2|187217.2|187433.6|187091.6|40
1735940640000|2025-01-03 21:44:00|187514.9|187172.9|187510|187168|187587.2|187245.2|187506.7|187164.7|40
1735940650000|2025-01-03 21:44:10|187551.1|187209.1|187616.2|187274.2|187616.2|187274.2|187482.4|187140.4|40
1735940660000|2025-01-03 21:44:20|187528.4|187186.4|187543.9|187201.9|187585.4|187243.4|187461.1|187119.1|40
1735940670000|2025-01-03 21:44:30|187547.6|187205.6|187551|187209|187568.4|187226.4|187485.4|187143.4|40
1735940680000|2025-01-03 21:44:40|187553.1|187211.1|187567.6|187225.6|187578.6|187236.6|187491.9|187149.9|40
1735940690000|2025-01-03 21:44:50|187580.1|187238.1|187529.5|187187.5|187580.1|187238.1|187499.3|187157.3|40
1735940700000|2025-01-03 21:45:00|187550.9|187208.9|187549.4|187207.4|187584.5|187242.5|187486.6|187144.6|40
1735940710000|2025-01-03 21:45:10|187521.6|187179.6|187510.6|187168.6|187561.7|187219.7|187484|187142|40
1735940720000|2025-01-03 21:45:20|187536.8|187194.8|187524.7|187182.7|187561|187219|187495.6|187153.6|40
1735940730000|2025-01-03 21:45:30|187525.6|187183.6|187556.6|187214.6|187567.3|187225.3|187422.1|187080.1|40
1735940740000|2025-01-03 21:45:40|187509.3|187167.3|187495.6|187153.6|187573.4|187231.4|187495.6|187153.6|40
1735940750000|2025-01-03 21:45:50|187505.9|187163.9|187527.5|187185.5|187572.9|187230.9|187470.7|187128.7|40
1735940760000|2025-01-03 21:46:00|187526.5|187184.5|187550.2|187208.2|187571.9|187229.9|187481.6|187139.6|27
1735940770000|2025-01-03 21:46:10|187550.4|187208.4|187535.4|187193.4|187564.6|187222.6|187533.7|187191.7|7
1735940780000|2025-01-03 21:46:20|187564.2|187222.2|187403.3|187061.3|187602.2|187260.2|187403.3|187061.3|19
1735940790000|2025-01-03 21:46:30|187546.2|187204.2|187519.9|187177.9|187605.9|187263.9|187331.7|186989.7|40
1735940800000|2025-01-03 21:46:40|187505.9|187163.9|187551.2|187209.2|187609|187267|187388.8|187046.8|40
1735940810000|2025-01-03 21:46:50|187517.3|187175.3|187574.8|187232.8|187613.2|187271.2|187378.3|187036.3|40
1735940820000|2025-01-03 21:47:00|187510.4|187168.4|187514.2|187172.2|187541.4|187199.4|187375.2|187033.2|22
1735940830000|2025-01-03 21:47:10|187512.3|187170.3|187515.1|187173.1|187517.6|187175.6|187512.3|187170.3|5
1735940840000|2025-01-03 21:47:20|187515.3|187173.3|187526.2|187184.2|187530.4|187188.4|187514.8|187172.8|7
1735940850000|2025-01-03 21:47:30|187533.6|187191.6|187522|187180|187586.7|187244.7|187412|187070|38
1735940860000|2025-01-03 21:47:40|187521|187179|187565.7|187223.7|187565.7|187223.7|187521|187179|9
1735940870000|2025-01-03 21:47:50|187552.6|187210.6|187567.3|187225.3|187567.3|187225.3|187552.6|187210.6|3
1735940880000|2025-01-03 21:48:00|187569.2|187227.2|187539.1|187197.1|187576.8|187234.8|187408.7|187066.7|38
1735940890000|2025-01-03 21:48:10|187420.7|187078.7|187594.3|187252.3|187612.2|187270.2|187334.5|186992.5|40
1735940900000|2025-01-03 21:48:20|187546.3|187204.3|187568.6|187226.6|187617.8|187275.8|187309.8|186967.8|40
1735940910000|2025-01-03 21:48:30|187553.4|187211.4|187488.1|187146.1|187653.6|187311.6|187313.9|186971.9|40
1735940920000|2025-01-03 21:48:40|187502.3|187160.3|187518.9|187176.9|187621|187279|187249.3|186907.3|33
1735940930000|2025-01-03 21:48:50|187508.5|187166.5|187565.7|187223.7|187582.2|187240.2|187320.1|186978.1|33
1735940940000|2025-01-03 21:49:00|187528|187186|187508.6|187166.6|187565.6|187223.6|187364.8|187022.8|18
1735940950000|2025-01-03 21:49:10|187556.4|187214.4|187528.3|187186.3|187920.5|187578.5|187414.2|187072.2|20
1735940960000|2025-01-03 21:49:20|187593.1|187251.1|187709.5|187367.5|187709.5|187367.5|187402.3|187060.3|24
1735940970000|2025-01-03 21:49:30|187334.1|186992.1|187467.5|187125.5|187940.4|187598.4|187334.1|186992.1|25
1735940980000|2025-01-03 21:49:40|187459.2|187117.2|187452.7|187110.7|187679|187337|187452.7|187110.7|20
1735940990000|2025-01-03 21:49:50|187570.2|187228.2|187469.6|187127.6|187796.7|187454.7|187356.7|187014.7|25
1735941000000|2025-01-03 21:50:00|187540.6|187198.6|187406.9|187064.9|187641.8|187299.8|187339.8|186997.8|12
1735941010000|2025-01-03 21:50:10|187622|187280|187571.3|187229.3|187698.7|187356.7|187315.6|186973.6|11
1735941020000|2025-01-03 21:50:20|187534.1|187192.1|187730.2|187388.2|187857.3|187515.3|187534.1|187192.1|7
1735941030000|2025-01-03 21:50:30|187468.8|187126.8|187508.7|187166.7|187732.5|187412.8|187334.1|186992.1|18
1735941040000|2025-01-03 21:50:40|187495|187153|187504.8|187162.8|187505|187163|187495|187153|7
1735941080000|2025-01-03 21:51:20|187501.1|187159.1|187495.8|187153.8|187502.6|187160.6|187495.8|187153.8|5
1735941090000|2025-01-03 21:51:30|187496.1|187154.1|187557.1|187215.1|187651.2|187309.2|187495.3|187153.3|13
1735941100000|2025-01-03 21:51:40|187465.4|187123.4|187339.8|186997.8|187709.5|187367.5|187281|186939|8
1735941110000|2025-01-03 21:51:50|187413.9|187071.9|187413.9|187071.9|187413.9|187071.9|187413.9|187071.9|1
1735941120000|2025-01-03 21:52:00|187461.3|187119.3|187705.9|187363.9|187710.6|187368.6|187283|186941|16
1735941130000|2025-01-03 21:52:10|187629.5|187287.5|187693.5|187351.5|187753.7|187411.7|187629.5|187287.5|5
1735941140000|2025-01-03 21:52:20|187631.9|187289.9|187621.5|187279.5|187631.9|187289.9|187514.5|187172.5|9
1735941150000|2025-01-03 21:52:30|187602.7|187260.7|187516.5|187174.5|187625|187283|187423.3|187081.3|17
1735941160000|2025-01-03 21:52:40|187586.4|187244.4|187532.2|187190.2|187609.3|187267.3|187449.8|187107.8|14
1735941170000|2025-01-03 21:52:50|187532|187190|187506.5|187164.5|187532|187190|187177.6|186835.6|14
1735941180000|2025-01-03 21:53:00|187521.6|187179.6|187521.6|187179.6|187521.6|187179.6|187521.6|187179.6|1
1735941210000|2025-01-03 21:53:30|187606.3|187264.3|187640.5|187298.5|187700.6|187358.6|187308.5|186966.5|16
1735941220000|2025-01-03 21:53:40|187553.8|187211.8|187697.3|187355.3|187766.3|187424.3|187318.8|186976.8|17
1735941230000|2025-01-03 21:53:50|187669.8|187327.8|187669.8|187327.8|187669.8|187327.8|187669.8|187327.8|1
1735941240000|2025-01-03 21:54:00|187672.4|187330.4|187678.5|187336.5|187682.3|187340.3|187612.2|187270.2|5
1735941250000|2025-01-03 21:54:10|187524.7|187182.7|187552.9|187210.9|187552.9|187210.9|187524.7|187182.7|2
1735941260000|2025-01-03 21:54:20|187452.7|187110.7|187452.7|187110.7|187452.7|187110.7|187452.7|187110.7|1
1735941270000|2025-01-03 21:54:30|187605.5|187263.5|187605.5|187263.5|187605.5|187263.5|187605.5|187263.5|1
1735941290000|2025-01-03 21:54:50|187476.3|187134.3|187476.3|187134.3|187476.3|187134.3|187476.3|187134.3|1
1735941300000|2025-01-03 21:55:00|187474.6|187132.6|187619.3|187277.3|187619.3|187277.3|187471.1|187129.1|3
1735941370000|2025-01-03 21:56:10|187380.7|187038.7|187380.7|187038.7|187380.7|187038.7|187380.7|187038.7|1
1735941380000|2025-01-03 21:56:20|187516.8|187174.8|187516.8|187174.8|187516.8|187174.8|187516.8|187174.8|1
1736110800000|2025-01-05 21:00:00|187541.8|187149.8|187541.8|187149.8|187541.8|187149.8|187541.8|187149.8|1
1736110870000|2025-01-05 21:01:10|187898.5|187501.5|187898.5|187501.5|187898.5|187501.5|187898.5|187501.5|1
1736114780000|2025-01-05 22:06:20|187870.5|187473.5|187870.5|187473.5|187870.5|187473.5|187870.5|187473.5|1
1736114840000|2025-01-05 22:07:20|187888.7|187491.7|187888.7|187491.7|187888.7|187491.7|187888.7|187491.7|1
1736114890000|2025-01-05 22:08:10|187898.5|187501.5|187898.5|187501.5|187898.5|187501.5|187898.5|187501.5|1
1736115000000|2025-01-05 22:10:00|187893.7|187496.7|187893.7|187496.7|187893.7|187496.7|187893.7|187496.7|1
1736115030000|2025-01-05 22:10:30|187898.5|187501.5|187898.5|187501.5|187898.5|187501.5|187898.5|187501.5|1
1736115220000|2025-01-05 22:13:40|187895|187498|187895|187498|187895|187498|187895|187498|1
1736115250000|2025-01-05 22:14:10|187870|187523|187870|187523|187870|187523|187870|187523|1
1736115260000|2025-01-05 22:14:20|187867.5|187525.5|187867.5|187525.5|187867.5|187525.5|187867.5|187525.5|1
1736115330000|2025-01-05 22:15:30|187871|187529|187871|187529|187871|187529|187871|187529|1
1736115880000|2025-01-05 22:24:40|187867.5|187525.5|187867.5|187525.5|187867.5|187525.5|187867.5|187525.5|1
1736115940000|2025-01-05 22:25:40|187871|187529|187871|187529|187871|187529|187871|187529|1
1736116160000|2025-01-05 22:29:20|187868.8|187526.8|187868.8|187526.8|187868.8|187526.8|187868.8|187526.8|1
1736116190000|2025-01-05 22:29:50|187871|187529|187871|187529|187871|187529|187871|187529|1
1736116380000|2025-01-05 22:33:00|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736116410000|2025-01-05 22:33:30|187871|187529|187871|187529|187871|187529|187871|187529|1
1736116460000|2025-01-05 22:34:20|187869.6|187527.6|187869.6|187527.6|187869.6|187527.6|187869.6|187527.6|1
1736116470000|2025-01-05 22:34:30|187871|187529|187871|187529|187871|187529|187871|187529|1
1736116490000|2025-01-05 22:34:50|187865|187523|187865|187523|187865|187523|187865|187523|1
1736116520000|2025-01-05 22:35:20|187871|187529|187871|187529|187871|187529|187871|187529|1
1736116540000|2025-01-05 22:35:40|187869.8|187527.8|187869.8|187527.8|187869.8|187527.8|187869.8|187527.8|1
1736116580000|2025-01-05 22:36:20|187871|187529|187871|187529|187871|187529|187871|187529|1
1736116600000|2025-01-05 22:36:40|187870|187528|187870|187528|187870|187528|187870|187528|1
1736116630000|2025-01-05 22:37:10|187871|187529|187871|187529|187871|187529|187871|187529|1
1736116820000|2025-01-05 22:40:20|187862.9|187520.9|187862.9|187520.9|187862.9|187520.9|187862.9|187520.9|1
1736116850000|2025-01-05 22:40:50|187871|187529|187871|187529|187871|187529|187871|187529|1
1736116870000|2025-01-05 22:41:10|187863.7|187521.7|187863.7|187521.7|187863.7|187521.7|187863.7|187521.7|1
1736116900000|2025-01-05 22:41:40|187871|187529|187871|187529|187871|187529|187871|187529|1
1736116930000|2025-01-05 22:42:10|187864.4|187522.4|187864.4|187522.4|187864.4|187522.4|187864.4|187522.4|1
1736116960000|2025-01-05 22:42:40|187871|187529|187871|187529|187871|187529|187871|187529|1
1736116980000|2025-01-05 22:43:00|187863.9|187521.9|187863.9|187521.9|187863.9|187521.9|187863.9|187521.9|1
1736117020000|2025-01-05 22:43:40|187871|187529|187871|187529|187871|187529|187871|187529|1
1736118000000|2025-01-05 23:00:00|187870.5|187528.5|187871|187529|187871|187529|187867.7|187525.7|6
1736118060000|2025-01-05 23:01:00|187870.7|187528.7|187870.8|187528.8|187870.8|187528.8|187870.7|187528.7|2
1736118100000|2025-01-05 23:01:40|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736118120000|2025-01-05 23:02:00|187870.8|187528.8|187870.8|187528.8|187870.8|187528.8|187870.8|187528.8|1
1736118150000|2025-01-05 23:02:30|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736118170000|2025-01-05 23:02:50|187870.8|187528.8|187870.8|187528.8|187870.8|187528.8|187870.8|187528.8|1
1736118180000|2025-01-05 23:03:00|187868.8|187526.8|187870.8|187528.8|187870.8|187528.8|187868.8|187526.8|2
1736118210000|2025-01-05 23:03:30|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736118230000|2025-01-05 23:03:50|187870.8|187528.8|187870.8|187528.8|187870.8|187528.8|187870.8|187528.8|1
1736118250000|2025-01-05 23:04:10|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736118280000|2025-01-05 23:04:40|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736118300000|2025-01-05 23:05:00|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736118340000|2025-01-05 23:05:40|187871|187529|187871|187529|187871|187529|187871|187529|1
1736118350000|2025-01-05 23:05:50|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736118360000|2025-01-05 23:06:00|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736118400000|2025-01-05 23:06:40|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736118410000|2025-01-05 23:06:50|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736118460000|2025-01-05 23:07:40|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736118470000|2025-01-05 23:07:50|187871|187529|187870.7|187528.7|187871|187529|187870.6|187528.6|3
1736118510000|2025-01-05 23:08:30|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736118520000|2025-01-05 23:08:40|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736118560000|2025-01-05 23:09:20|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736118580000|2025-01-05 23:09:40|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736118600000|2025-01-05 23:10:00|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|1
1736118610000|2025-01-05 23:10:10|187870.7|187528.7|187870.3|187528.3|187870.7|187528.7|187870.3|187528.3|3
1736118630000|2025-01-05 23:10:30|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|1
1736118670000|2025-01-05 23:11:10|187870.4|187528.4|187870.3|187528.3|187870.4|187528.4|187870.3|187528.3|2
1736118690000|2025-01-05 23:11:30|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|1
1736118720000|2025-01-05 23:12:00|187870.3|187528.3|187870.3|187528.3|187870.3|187528.3|187870.3|187528.3|1
1736118740000|2025-01-05 23:12:20|187871|187529|187870.2|187528.2|187871|187529|187870|187528|4
1736118780000|2025-01-05 23:13:00|187870|187528|187870|187528|187870|187528|187870|187528|1
1736118800000|2025-01-05 23:13:20|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|1
1736118830000|2025-01-05 23:13:50|187870|187528|187870|187528|187870|187528|187870|187528|1
1736118850000|2025-01-05 23:14:10|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|1
1736118890000|2025-01-05 23:14:50|187870|187528|187870|187528|187870|187528|187870|187528|1
1736118900000|2025-01-05 23:15:00|187872.9|187530.9|187870.6|187528.6|187872.9|187530.9|187870.6|187528.6|2
1736118910000|2025-01-05 23:15:10|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736118940000|2025-01-05 23:15:40|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736118960000|2025-01-05 23:16:00|187871|187529|187870.6|187528.6|187871|187529|187870.5|187528.5|3
1736118980000|2025-01-05 23:16:20|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736119000000|2025-01-05 23:16:40|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|1
1736119020000|2025-01-05 23:17:00|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736119030000|2025-01-05 23:17:10|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736119040000|2025-01-05 23:17:20|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736119050000|2025-01-05 23:17:30|187870.6|187528.6|187870.5|187528.5|187870.6|187528.6|187870.5|187528.5|2
1736119070000|2025-01-05 23:17:50|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736119090000|2025-01-05 23:18:10|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736119100000|2025-01-05 23:18:20|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736119110000|2025-01-05 23:18:30|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|1
1736119120000|2025-01-05 23:18:40|187870.7|187528.7|187870.4|187528.4|187870.7|187528.7|187870.4|187528.4|2
1736119130000|2025-01-05 23:18:50|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|1
1736119160000|2025-01-05 23:19:20|187869.9|187527.9|187870|187528|187870|187528|187869.9|187527.9|2
1736119190000|2025-01-05 23:19:50|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|1
1736119220000|2025-01-05 23:20:20|187870|187528|187870|187528|187870|187528|187870|187528|1
1736119230000|2025-01-05 23:20:30|187869.8|187527.8|187869.8|187527.8|187869.8|187527.8|187869.8|187527.8|1
1736119240000|2025-01-05 23:20:40|187870.1|187528.1|187870.3|187528.3|187870.3|187528.3|187870.1|187528.1|2
1736119260000|2025-01-05 23:21:00|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|1
1736119270000|2025-01-05 23:21:10|187870|187528|187870|187528|187870|187528|187870|187528|1
1736119300000|2025-01-05 23:21:40|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|1
1736119330000|2025-01-05 23:22:10|187870|187528|187870|187528|187870|187528|187870|187528|1
1736119350000|2025-01-05 23:22:30|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|1
1736119360000|2025-01-05 23:22:40|187870.3|187528.3|187870.7|187528.7|187870.7|187528.7|187870.3|187528.3|2
1736119380000|2025-01-05 23:23:00|187871|187529|187871|187529|187871|187529|187871|187529|1
1736119590000|2025-01-05 23:26:30|187871.1|187529.1|187871.1|187529.1|187871.1|187529.1|187871.1|187529.1|1
1736119610000|2025-01-05 23:26:50|187871|187529|187871.1|187529.1|187871.1|187529.1|187871|187529|2
1736119630000|2025-01-05 23:27:10|187870.8|187528.8|187870.9|187528.9|187870.9|187528.9|187870.8|187528.8|2
1736119640000|2025-01-05 23:27:20|187871|187529|187871|187529|187871|187529|187871|187529|1
1736119650000|2025-01-05 23:27:30|187870.9|187528.9|187870.9|187528.9|187870.9|187528.9|187870.9|187528.9|1
1736119730000|2025-01-05 23:28:50|187871|187529|187870.9|187528.9|187871|187529|187870.9|187528.9|2
1736119790000|2025-01-05 23:29:50|187871|187529|187870.9|187528.9|187871|187529|187870.9|187528.9|2
1736119820000|2025-01-05 23:30:20|187870.8|187528.8|187870.8|187528.8|187870.8|187528.8|187870.8|187528.8|1
1736119850000|2025-01-05 23:30:50|187870.9|187528.9|187870.9|187528.9|187870.9|187528.9|187870.9|187528.9|1
1736119880000|2025-01-05 23:31:20|187870.8|187528.8|187870.6|187528.6|187870.8|187528.8|187870.4|187528.4|3
1736119900000|2025-01-05 23:31:40|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736119930000|2025-01-05 23:32:10|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736119960000|2025-01-05 23:32:40|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736119980000|2025-01-05 23:33:00|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736119990000|2025-01-05 23:33:10|187870.5|187528.5|187870.6|187528.6|187870.6|187528.6|187870.5|187528.5|2
1736120010000|2025-01-05 23:33:30|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736120040000|2025-01-05 23:34:00|187869|187531|187871|187529|187871|187531|187869|187529|2
1736120080000|2025-01-05 23:34:40|187869|187531|187869|187531|187869|187531|187869|187531|1
1736120100000|2025-01-05 23:35:00|187871|187529|187870.6|187528.6|187871|187529|187870.6|187528.6|2
1736120140000|2025-01-05 23:35:40|187870.3|187528.3|187870.3|187528.3|187870.3|187528.3|187870.3|187528.3|1
1736120150000|2025-01-05 23:35:50|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736120180000|2025-01-05 23:36:20|187871|187529|187871|187529|187871|187529|187871|187529|1
1736120190000|2025-01-05 23:36:30|187869|187531|187870.2|187528.2|187870.2|187531|187869|187528.2|2
1736120210000|2025-01-05 23:36:50|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|1
1736120230000|2025-01-05 23:37:10|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736120250000|2025-01-05 23:37:30|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|1
1736120260000|2025-01-05 23:37:40|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|1
1736120300000|2025-01-05 23:38:20|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|1
1736120320000|2025-01-05 23:38:40|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|1
1736120330000|2025-01-05 23:38:50|187871|187529|187871|187529|187871|187529|187871|187529|1
1736120350000|2025-01-05 23:39:10|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|1
1736120370000|2025-01-05 23:39:30|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|1
1736120380000|2025-01-05 23:39:40|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736120400000|2025-01-05 23:40:00|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736120410000|2025-01-05 23:40:10|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|1
1736120430000|2025-01-05 23:40:30|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736120460000|2025-01-05 23:41:00|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|1
1736120480000|2025-01-05 23:41:20|187869.8|187527.8|187869.5|187527.5|187870.3|187528.3|187869.5|187527.5|3
1736120510000|2025-01-05 23:41:50|187870.3|187528.3|187870.3|187528.3|187870.3|187528.3|187870.3|187528.3|1
1736120520000|2025-01-05 23:42:00|187869.8|187527.8|187870.5|187528.5|187870.5|187528.5|187869.8|187527.8|2
1736120540000|2025-01-05 23:42:20|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736120570000|2025-01-05 23:42:50|187869.2|187527.2|187870.4|187528.4|187870.4|187528.4|187869.2|187527.2|2
1736120590000|2025-01-05 23:43:10|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736120630000|2025-01-05 23:43:50|187870.4|187528.4|187870.4|187528.4|187870.4|187528.4|187870.4|187528.4|1
1736120650000|2025-01-05 23:44:10|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736120660000|2025-01-05 23:44:20|187871|187529|187871|187529|187871|187529|187871|187529|1
1736120690000|2025-01-05 23:44:50|187868|187532|187870.4|187528.4|187870.4|187532|187868|187528.4|2
1736120700000|2025-01-05 23:45:00|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736120710000|2025-01-05 23:45:10|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736120740000|2025-01-05 23:45:40|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|1
1736120760000|2025-01-05 23:46:00|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736120790000|2025-01-05 23:46:30|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|1
1736120810000|2025-01-05 23:46:50|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|187870.7|187528.7|1
1736120820000|2025-01-05 23:47:00|187870.4|187528.4|187870.5|187528.5|187870.5|187528.5|187870.4|187528.4|2
1736120840000|2025-01-05 23:47:20|187871|187529|187871|187529|187871|187529|187871|187529|1
1736120850000|2025-01-05 23:47:30|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|187870.2|187528.2|1
1736120870000|2025-01-05 23:47:50|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|187870.5|187528.5|1
1736120890000|2025-01-05 23:48:10|187870.6|187528.6|187870.1|187528.1|187870.6|187528.6|187870.1|187528.1|2
1736120910000|2025-01-05 23:48:30|187858.5|187541.5|187858.5|187541.5|187858.5|187541.5|187858.5|187541.5|1
1736120930000|2025-01-05 23:48:50|187867|187533|187870.3|187528.3|187870.3|187533|187867|187528.3|2
1736120940000|2025-01-05 23:49:00|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736120980000|2025-01-05 23:49:40|187870.4|187528.4|187870.4|187528.4|187870.4|187528.4|187870.4|187528.4|1
1736121000000|2025-01-05 23:50:00|187870.3|187528.3|187870.6|187528.6|187870.6|187528.6|187870.3|187528.3|2
1736121040000|2025-01-05 23:50:40|187870.3|187528.3|187870.4|187528.4|187870.4|187528.4|187870.3|187528.3|2
1736121050000|2025-01-05 23:50:50|187870.3|187528.3|187858.5|187541.5|187870.3|187541.5|187858.5|187528.3|2
1736121090000|2025-01-05 23:51:30|187867|187533|187867|187533|187867|187533|187867|187533|1
1736121100000|2025-01-05 23:51:40|187870.3|187528.3|187870.3|187528.3|187870.3|187528.3|187870.3|187528.3|1
1736121110000|2025-01-05 23:51:50|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736121150000|2025-01-05 23:52:30|187870.4|187528.4|187870.3|187528.3|187870.4|187528.4|187870.3|187528.3|2
1736121160000|2025-01-05 23:52:40|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736121200000|2025-01-05 23:53:20|187870.4|187528.4|187870.4|187528.4|187870.4|187528.4|187870.4|187528.4|1
1736121220000|2025-01-05 23:53:40|187870.3|187528.3|187870.6|187528.6|187870.6|187528.6|187870.3|187528.3|2
1736121250000|2025-01-05 23:54:10|187870.3|187528.3|187870.3|187528.3|187870.3|187528.3|187870.3|187528.3|1
1736121270000|2025-01-05 23:54:30|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736121300000|2025-01-05 23:55:00|187870.4|187528.4|187870.4|187528.4|187870.4|187528.4|187870.4|187528.4|1
1736121330000|2025-01-05 23:55:30|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736121360000|2025-01-05 23:56:00|187870.3|187528.3|187870.3|187528.3|187870.3|187528.3|187870.3|187528.3|1
1736121380000|2025-01-05 23:56:20|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736121410000|2025-01-05 23:56:50|187870.4|187528.4|187870.8|187528.8|187870.8|187528.8|187870.4|187528.4|2
1736121420000|2025-01-05 23:57:00|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736121440000|2025-01-05 23:57:20|187870.8|187528.8|187870.8|187528.8|187870.8|187528.8|187870.8|187528.8|1
1736121470000|2025-01-05 23:57:50|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736121490000|2025-01-05 23:58:10|187870.8|187528.8|187870.8|187528.8|187870.8|187528.8|187870.8|187528.8|1
1736121530000|2025-01-05 23:58:50|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736121550000|2025-01-05 23:59:10|187870.8|187528.8|187870.8|187528.8|187870.8|187528.8|187870.8|187528.8|1
1736121580000|2025-01-05 23:59:40|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|187870.6|187528.6|1
1736121600000|2025-01-06 00:00:00|187870.2|187528.2|187872.7|187530.7|187872.9|187530.9|187867.5|187525.5|11
1736121610000|2025-01-06 00:00:10|187872.9|187530.9|187872.9|187530.9|187872.9|187530.9|187872.9|187530.9|1
1736121620000|2025-01-06 00:00:20|187873.7|187531.7|187874.3|187532.3|187874.3|187532.3|187873.7|187531.7|2
1736121630000|2025-01-06 00:00:30|187873.6|187531.6|187871.4|187529.4|187880.5|187538.5|187871.4|187529.4|15
1736121640000|2025-01-06 00:00:40|187869.4|187527.4|187870.1|187528.1|187870.1|187528.1|187869.1|187527.1|5
1736121650000|2025-01-06 00:00:50|187871.8|187529.8|187880.3|187538.3|187884.3|187542.3|187871.8|187529.8|9
1736121660000|2025-01-06 00:01:00|187880.2|187538.2|187874.5|187532.5|187880.3|187538.3|187874.5|187532.5|3
1736121680000|2025-01-06 00:01:20|187874.8|187532.8|187851.2|187509.2|187874.8|187532.8|187851.2|187509.2|6
1736121690000|2025-01-06 00:01:30|187835|187493|187835|187493|187835|187493|187835|187493|1
1736121710000|2025-01-06 00:01:50|187838.8|187501.3|187838.8|187501.3|187838.8|187501.3|187838.8|187501.3|1
1736121720000|2025-01-06 00:02:00|187838.4|187501.7|187839.1|187497.1|187839.1|187503.1|187836|187497.1|5
1736121730000|2025-01-06 00:02:10|187838.8|187496.8|187836.1|187494.1|187838.8|187496.8|187836.1|187494.1|3
1736121740000|2025-01-06 00:02:20|187826|187504.1|187826|187504.1|187826|187504.1|187826|187504.1|1
1736121750000|2025-01-06 00:02:30|187823.8|187487.5|187823.4|187487.9|187823.8|187487.9|187823.4|187487.5|2
1736121760000|2025-01-06 00:02:40|187823.1|187488.2|187802.3|187514.2|187823.1|187530|187786.4|187488.2|3
1736121770000|2025-01-06 00:02:50|187802.1|187514.4|187830.7|187488.7|187830.7|187514.4|187802.1|187488.7|2
1736121780000|2025-01-06 00:03:00|187830.5|187488.5|187829.4|187487.4|187830.5|187488.5|187829.3|187487.3|3
1736121790000|2025-01-06 00:03:10|187825.7|187483.7|187825.7|187483.7|187825.7|187483.7|187825.7|187483.7|1
1736121800000|2025-01-06 00:03:20|187816.8|187489.4|187825.7|187483.7|187825.7|187489.4|187816.8|187483.7|2
1736121810000|2025-01-06 00:03:30|187816.2|187490|187816.2|187490|187816.2|187490|187816.2|187490|1
1736121820000|2025-01-06 00:03:40|187796.7|187513.9|187796.6|187514|187796.7|187514|187796.6|187513.9|2
1736121830000|2025-01-06 00:03:50|187796.4|187514.2|187796.4|187514.2|187796.4|187514.2|187796.4|187514.2|1
1736121840000|2025-01-06 00:04:00|187827.6|187485.6|187827.6|187485.6|187827.6|187485.6|187827.6|187485.6|1
1736121850000|2025-01-06 00:04:10|187827.7|187485.7|187825.7|187483.7|187827.7|187485.7|187825.7|187483.7|3
1736121860000|2025-01-06 00:04:20|187815|187491.2|187815|187491.2|187815|187491.2|187815|187491.2|1
1736121870000|2025-01-06 00:04:30|187814.8|187491.4|187827.7|187485.7|187827.7|187491.4|187814.8|187483.6|3
1736121880000|2025-01-06 00:04:40|187827.8|187485.8|187827.7|187485.7|187827.8|187485.8|187827.7|187485.7|2
1736121890000|2025-01-06 00:04:50|187795.3|187515.4|187827.7|187485.7|187827.7|187515.4|187795.3|187485.7|2
1736121900000|2025-01-06 00:05:00|187827.5|187485.5|187826.6|187484.6|187828.2|187486.2|187826.6|187484.6|3
1736121920000|2025-01-06 00:05:20|187826.4|187484.4|187811.6|187497.1|187826.6|187497.1|187811.6|187482.7|14
1736121930000|2025-01-06 00:05:30|187793.7|187517.9|187792.3|187519.3|187793.7|187519.3|187792.3|187517.9|5
1736121950000|2025-01-06 00:05:50|187791.9|187519.4|187792.3|187519.4|187792.3|187519.4|187791.9|187519|4
1736121960000|2025-01-06 00:06:00|187809|187499.7|187809|187499.7|187809|187499.7|187809|187499.7|1
1736121970000|2025-01-06 00:06:10|187808.8|187499.8|187808.2|187500.5|187808.8|187500.5|187808.2|187499.8|4
1736121980000|2025-01-06 00:06:20|187808|187500.6|187791.7|187520.1|187808|187520.1|187791.7|187500.6|2
1736121990000|2025-01-06 00:06:30|187791.3|187520.5|187791.3|187520.5|187791.3|187520.5|187791.3|187520.5|1
1736122000000|2025-01-06 00:06:40|187791.1|187520.7|187791.1|187520.7|187791.1|187520.7|187791.1|187520.3|3
1736122010000|2025-01-06 00:06:50|187790.7|187520.3|187807.4|187502.2|187807.4|187520.3|187789.9|187500.9|8
1736122030000|2025-01-06 00:07:10|187807.2|187502.4|187803.8|187503|187807.2|187503|187803.8|187502.4|5
1736122040000|2025-01-06 00:07:20|187788.5|187520.9|187788.1|187521.3|187789.5|187521.3|187787.7|187520.5|15
1736122050000|2025-01-06 00:07:30|187788.5||187788.9||187788.9||187787.7||8
1736122060000|2025-01-06 00:07:40|187788.8|187521.4|187788.8|187521.4|187788.8|187521.4|187788.8|187521.4|1
1736122070000|2025-01-06 00:07:50|187804.3|187503.9|187804.3|187503.9|187804.3|187503.9|187804.3|187503.9|1
1736122080000|2025-01-06 00:08:00|187804.2|187504|187804.2|187504|187804.2|187504|187804.2|187504|1
1736122090000|2025-01-06 00:08:10|187773.6|187538.1|187773.6|187538.1|187773.6|187538.1|187773.6|187538.1|1
1736122100000|2025-01-06 00:08:20|187774.9|187535.1|187772.6|187535.2|187774.9|187535.2|187772.6|187535.1|2
1736122110000|2025-01-06 00:08:30|187787.2|187518.2|187787.2|187518.2|187787.2|187518.2|187787.2|187518.2|1
1736122140000|2025-01-06 00:09:00|187802.4|187499.4|187797.7|187503.5|187802.4|187503.5|187797.7|187499.4|5
1736122160000|2025-01-06 00:09:20|187784.2|187520.6|187784.2|187520.6|187784.2|187520.6|187784.2|187520.6|1
1736122190000|2025-01-06 00:09:50|187797.7|187503.5|187797.7|187503.5|187797.7|187503.5|187797.7|187503.5|1
1736122200000|2025-01-06 00:10:00|187797.6|187503.6|187796.1|187504.6|187797.7|187504.6|187796.1|187503.6|3
1736122210000|2025-01-06 00:10:10|187795.4||187794.7||187795.4||187794.7||2
1736122220000|2025-01-06 00:10:20|187782.3|187521.1|187783.1|187521.1|187783.1|187521.1|187782.3|187521.1|4
1736122250000|2025-01-06 00:10:50|187796|187504.6|187793.6|187507.3|187796|187507.3|187793.6|187504.6|3
1736122260000|2025-01-06 00:11:00|187797.1|187503.3|187799.5|187500.7|187799.5|187503.3|187797.1|187500.7|2
1736122270000|2025-01-06 00:11:10|187785.3|187518.8|187785.2|187518.9|187785.3|187518.9|187785.2|187518.8|2
1736122300000|2025-01-06 00:11:40|187785.1|187519|187799.3|187500.9|187799.3|187519|187785.1|187500.9|2
1736122310000|2025-01-06 00:11:50|187800.4|187499.6|187800.4|187499.6|187800.4|187499.6|187800.4|187499.6|1
1736122320000|2025-01-06 00:12:00|187800.8|187499.5|187808.8|187505.8|187808.8|187505.8|187800.8|187499.5|4
1736122330000|2025-01-06 00:12:10|187792.2|187523.3|187793|187524.5|187793|187524.5|187792.2|187523.3|3
1736122360000|2025-01-06 00:12:40|187810.1|187507.8|187811.2|187506.7|187811.2|187507.8|187810.1|187506.7|2
1736122380000|2025-01-06 00:13:00|187792.8|187523|187792.8|187523|187792.8|187523|187792.8|187523|1
1736122410000|2025-01-06 00:13:30|187811.2|187506.7|187804.8|187506.3|187811.2|187506.7|187804.8|187506.3|2
1736122420000|2025-01-06 00:13:40|187805.3|187506|187804.7|187506|187805.3|187506|187804.7|187505.3|3
1736122430000|2025-01-06 00:13:50|187804.6|187506.1|187804.6|187506.1|187804.6|187506.1|187804.6|187506.1|1
1736122440000|2025-01-06 00:14:00|187790.2|187524|187790.2|187524|187790.2|187524|187790.2|187524|1
1736122460000|2025-01-06 00:14:20|187790.1||187790.1||187790.1||187790.1||1
1736122470000|2025-01-06 00:14:30|187804.4|187524.1|187804.4|187506.2|187804.4|187524.1|187804.4|187506.2|2
1736122480000|2025-01-06 00:14:40|187804.6|187506.3|187804.6|187506.1|187804.6|187506.3|187804.6|187506.1|2
1736122490000|2025-01-06 00:14:50|187790.2|187524|187790.2|187524|187790.2|187524|187790.2|187524|1
1736122510000|2025-01-06 00:15:10|187790.1|187524.2|187784.9|187519.3|187790.1|187524.2|187784.9|187519.3|2
1736122520000|2025-01-06 00:15:20|187795.8|187498.2|187795.8|187498.2|187795.8|187498.2|187795.8|187498.2|1
1736122530000|2025-01-06 00:15:30|187795.6|187498.4|187795.6|187498.4|187795.6|187498.4|187795.6|187498.4|1
1736122540000|2025-01-06 00:15:40|187794.9||187794.9||187794.9||187794.9||1
1736122550000|2025-01-06 00:15:50|187783.3|187518.3|187783.3|187518.3|187783.3|187518.3|187783.3|187518.3|1
1736122560000|2025-01-06 00:16:00|187782.5|187517.1|187782.5|187517.1|187782.5|187517.1|187782.5|187517.1|1
1736122580000|2025-01-06 00:16:20|187782.4|187517.2|187793.4|187496.6|187793.4|187517.2|187782.4|187496.6|2
1736122600000|2025-01-06 00:16:40|187782|187516.9|187782|187516.9|187782|187516.9|187782|187516.9|1
1736122630000|2025-01-06 00:17:10|187793.3|187496.7|187793.3|187496.7|187793.3|187496.7|187793.3|187496.7|1
1736122640000|2025-01-06 00:17:20||187496.8||187496.8||187496.8||187496.8|1
1736122650000|2025-01-06 00:17:30|187793.2||187793.2||187793.2||187793.2||1
1736122660000|2025-01-06 00:17:40|187781.9|187517|187781.9|187517|187781.9|187517|187781.9|187517|1
1736122690000|2025-01-06 00:18:10|187793.1|187496.9|187793.1|187496.9|187793.1|187496.9|187793.1|187496.9|1
1736122710000|2025-01-06 00:18:30|187781.9|187517|187781.9|187517|187781.9|187517|187781.9|187517|1
1736122730000|2025-01-06 00:18:50|187781.8|187517.1|187781.8|187517.1|187781.8|187517.1|187781.8|187517.1|1
1736122740000|2025-01-06 00:19:00|187793.1|187497|187793.1|187497|187793.1|187497|187793.1|187497|1
1736122750000|2025-01-06 00:19:10|187793||187793||187793||187793||1
1736122770000|2025-01-06 00:19:30|187781.8|187517.1|187781.8|187517.1|187781.8|187517.1|187781.8|187517.1|1
1736122800000|2025-01-06 00:20:00|187793|187497|187793|187497|187793|187497|187793|187497|1
1736122810000|2025-01-06 00:20:10||187497.1||187497.1||187497.1||187497.1|1
1736122820000|2025-01-06 00:20:20|187781.8|187517.1|187781.8|187517.1|187781.8|187517.1|187781.8|187517.1|1
1736122850000|2025-01-06 00:20:50|187779.1|187518.1|187788.5|187499.3|187789.2|187518.1|187779.1|187499.3|4
1736122860000|2025-01-06 00:21:00|187787.9|187498.6|187787.5|187499|187787.9|187499|187787.5|187498.6|3
1736122880000|2025-01-06 00:21:20|187787.3|187499.2|187783.5|187520.5|187787.3|187520.5|187778.4|187499.2|4
1736122910000|2025-01-06 00:21:50|187795.9|187502.7|187795.9|187502.7|187795.9|187502.7|187795.9|187502.7|1
1736122930000|2025-01-06 00:22:10|187783.5|187520.5|187783.5|187520.5|187783.5|187520.5|187783.5|187520.5|1
1736122960000|2025-01-06 00:22:40|187795.9|187502.7|187795.9|187502.7|187795.9|187502.7|187795.9|187502.7|1
1736122990000|2025-01-06 00:23:10|187784.6|187521.6|187784.6|187521.6|187784.6|187521.6|187784.6|187521.6|1
1736123000000|2025-01-06 00:23:20|187786.6|187519.6|187786.6|187519.6|187786.6|187519.6|187786.6|187519.6|1
1736123020000|2025-01-06 00:23:40|187799.2|187499.4|187799.2|187499.4|187799.2|187499.4|187799.2|187499.4|1
1736123040000|2025-01-06 00:24:00|187798.2|187499.8|187780|187514.5|187798.2|187514.5|187780|187497.8|4
1736123060000|2025-01-06 00:24:20|187779.9|187514.6|187779.9|187514.6|187779.9|187514.6|187779.9|187514.6|1
1736123070000|2025-01-06 00:24:30|187779.8|187514.7|187795.3|187498.6|187795.3|187514.7|187779.8|187498.6|2
1736123080000|2025-01-06 00:24:40|187795.1|187498.2|187791.9|187495.5|187795.1|187498.2|187791.9|187495.5|2
1736123100000|2025-01-06 00:25:00|187781.2|187516.3|187781.2|187516.3|187781.2|187516.3|187781.2|187516.3|1
1736123130000|2025-01-06 00:25:30|187791.8|187495.6|187791.1|187493.7|187792.5|187495.6|187791.1|187493.7|3
1736123150000|2025-01-06 00:25:50|187780.4|187514.8|187780.4|187514.8|187780.4|187514.8|187780.4|187514.8|1
1736123190000|2025-01-06 00:26:30|187791.1|187493.7|187791.1|187493.7|187791.1|187493.7|187791.1|187493.7|1
1736123200000|2025-01-06 00:26:40||187494.3||187494.3||187494.3||187494.3|1
1736123210000|2025-01-06 00:26:50|187780.4|187515.2|187780.4|187515.2|187780.4|187515.2|187780.4|187515.2|1
1736123230000|2025-01-06 00:27:10|187789|187506.4|187789|187506.4|187789|187506.4|187789|187506.4|1
1736123270000|2025-01-06 00:27:50|187791.1|187494.3|187791.1|187494.3|187791.1|187494.3|187791.1|187494.3|1
1736123280000|2025-01-06 00:28:00|187789.1|187506.4|187789.1|187506.4|187789.1|187506.4|187789.1|187506.4|1
1736123290000|2025-01-06 00:28:10|187787.9|187506.6|187787.2|187509.5|187787.9|187509.5|187787.2|187506.6|2
1736123320000|2025-01-06 00:28:40|187788|187499.5|187791.2|187501.6|187791.2|187501.6|187788|187499.5|3
1736123340000|2025-01-06 00:29:00|187789.7|187511.4|187789.7|187511.4|187789.7|187511.4|187789.7|187511.4|1
1736123380000|2025-01-06 00:29:40|187791.2|187501.6|187791.2|187501.6|187791.2|187501.6|187791.2|187501.6|1
1736123390000|2025-01-06 00:29:50|187789.8|187511.5|187789.8|187511.5|187789.8|187511.5|187789.8|187511.5|1
1736123410000|2025-01-06 00:30:10||187511.9||187511.5||187511.9||187511.5|4
1736123430000|2025-01-06 00:30:30|187791.2|187501.6|187791.2|187501.6|187791.2|187501.6|187791.2|187501.6|1
1736123450000|2025-01-06 00:30:50|187791.9|187501|187790.2|187511.1|187791.9|187511.1|187790.2|187501|3
1736123480000|2025-01-06 00:31:20|187791.9|187501|187791.9|187501|187791.9|187501|187791.9|187501|1
1736123500000|2025-01-06 00:31:40|187790.2|187511.1|187790.2|187511.1|187790.2|187511.1|187790.2|187511.1|1
1736123510000|2025-01-06 00:31:50|187789.8|187510.7|187788.6|187509.9|187789.8|187510.7|187788.6|187509.9|2
1736123540000|2025-01-06 00:32:20|187789.2|187499|187791.9|187500.9|187791.9|187500.9|187789.2|187499|2
1736123560000|2025-01-06 00:32:40|187790.2|187511|187786.8|187509.2|187790.2|187511|187786.8|187509.2|3
1736123580000|2025-01-06 00:33:00|187787.3|187509.4|187788.5|187509.8|187788.5|187509.8|187787.3|187509.4|2
1736123590000|2025-01-06 00:33:10|187787.9|187509.9|187786.7|187509.5|187787.9|187509.9|187786.7|187509.5|2
1736123600000|2025-01-06 00:33:20|187786.1|187498.4|187786.1|187498.4|187786.1|187498.4|187786.1|187498.4|1
1736123610000|2025-01-06 00:33:30|187786|187508.9|187786|187508.9|187786|187508.9|187786|187508.9|1
1736123640000|2025-01-06 00:34:00||187509||187509||187509||187509|1
1736123650000|2025-01-06 00:34:10|187785.9|187498.5|187785.9|187498.6|187785.9|187498.6|187785.9|187498.5|2
1736123670000|2025-01-06 00:34:30||187509||187509||187509||187509|1
1736123710000|2025-01-06 00:35:10|187785.8|187498.7|187785.8|187498.7|187785.8|187498.7|187785.8|187498.7|1
1736123720000|2025-01-06 00:35:20|187785.7|187509.1|187785.8|187509.1|187785.8|187509.1|187785.7|187509.1|2
1736123760000|2025-01-06 00:36:00|187785.7|187498.8|187785.7|187498.8|187785.7|187498.8|187785.7|187498.8|1
1736123780000|2025-01-06 00:36:20|187785.6|187509.1|187785.8|187509.1|187785.8|187509.1|187785.6|187509.1|2
1736123810000|2025-01-06 00:36:50|187785.6|187509.2|187785.6|187498.9|187785.6|187509.2|187785.6|187498.9|2
1736123830000|2025-01-06 00:37:10|187785.8|187509.2|187785.8|187509.2|187785.8|187509.2|187785.8|187509.2|1
1736123840000|2025-01-06 00:37:20|187785.7|187509.3|187787.8|187509.3|187787.8|187509.3|187785|187509.3|3
1736123870000|2025-01-06 00:37:50|187789|187499.1|187789|187499.1|187789|187499.1|187789|187499.1|1
1736123880000|2025-01-06 00:38:00|187791.4|187498.7|187782.8|187498.2|187791.4|187498.7|187782.8|187498.2|2
1736123890000|2025-01-06 00:38:10|187784|187508.8|187784|187508.8|187784|187508.8|187784|187508.8|1
1736123900000|2025-01-06 00:38:20|187783.9|187508.9|187783.9|187508.9|187783.9|187508.9|187783.9|187508.9|1
1736123910000|2025-01-06 00:38:30||187509||187509||187509||187509|1
1736123920000|2025-01-06 00:38:40|187783.8|187498.6|187782.4|187498.6|187783.8|187498.6|187782.4|187498.6|2
1736123930000|2025-01-06 00:38:50|187782.3|187498.7|187782.3|187498.7|187782.3|187498.7|187782.3|187498.7|1
1736123940000|2025-01-06 00:39:00|187783.8|187509.1|187783.8|187509.1|187783.8|187509.1|187783.8|187509.1|1
1736123950000|2025-01-06 00:39:10|187783.7|187509.2|187783.7|187509.2|187783.7|187509.2|187783.7|187509.2|1
1736123960000|2025-01-06 00:39:20|187783.6||187783.6||187783.6||187783.6||1
1736123980000|2025-01-06 00:39:40|187782|187499|187782|187499.1|187782|187499.1|187782|187499|2
1736124000000|2025-01-06 00:40:00|187781.8|187499.2|187783.5|187509.4|187783.5|187509.4|187781.8|187499.2|2
1736124010000|2025-01-06 00:40:10|187783.4||187783.4||187783.4||187783.4||1
1736124030000|2025-01-06 00:40:30|187781.7|187509.5|187781.7|187499.4|187781.7|187509.5|187781.7|187499.4|2
1736124040000|2025-01-06 00:40:40|187781.6||187781.6||187781.6||187781.6||1
1736124050000|2025-01-06 00:40:50|187783.3|187509.5|187783.3|187509.5|187783.3|187509.5|187783.3|187509.5|1
1736124060000|2025-01-06 00:41:00|187784|187509.8|187783.6|187509.8|187784|187509.8|187783.6|187509.8|2
1736124070000|2025-01-06 00:41:10|187783.5||187783.5||187783.5||187783.5||1
1736124080000|2025-01-06 00:41:20|187782.7|187485.9|187783.7|187504.7|187784.6|187507.1|187754.7|187485.7|21
1736124090000|2025-01-06 00:41:30|187782.9|187505.1|187780.8|187507.2|187782.9|187507.2|187780.8|187505.1|10
1736124100000|2025-01-06 00:41:40|187780.4|187507.6|187777.5|187508.5|187780.4|187508.9|187777.5|187507.6|6
1736124110000|2025-01-06 00:41:50|187777.1|187508.9|187763.9|187498.3|187777.1|187509|187763.9|187498.2|10
1736124120000|2025-01-06 00:42:00|187764.5|187498.9|187763.2|187498.9|187764.5|187498.9|187763.2|187498.3|4
1736124130000|2025-01-06 00:42:10|187763|187499.2|187760.1|187498.5|187763|187499.2|187760.1|187498.5|4
1736124140000|2025-01-06 00:42:20|187762.4|187501|187761.7|187501.1|187762.4|187501.4|187761.7|187501|3
1736124150000|2025-01-06 00:42:30|187762.6|187500.6|187762.6|187500.6|187762.6|187500.6|187762.6|187500.6|1
1736124160000|2025-01-06 00:42:40|187762.1|187500.8|187762|187501.1|187762.1|187501.2|187762|187500.8|3
1736124170000|2025-01-06 00:42:50|187759.4|187498.8|187759.4|187498.8|187759.4|187498.8|187759.4|187498.8|1
1736124180000|2025-01-06 00:43:00|187758.7||187758||187758.7||187758||2
1736124190000|2025-01-06 00:43:10|187753.8|187499.1|187759.1|187502.4|187759.1|187502.4|187749.2|187495.7|3
1736124200000|2025-01-06 00:43:20|187758.5|187502.9|187758.5|187502.9|187758.5|187502.9|187758.5|187502.9|1
1736124210000|2025-01-06 00:43:30||187503||187503||187503||187503|1
1736124220000|2025-01-06 00:43:40|187758.4|187503.1|187747.2|187495|187758.4|187503.1|187746.7|187495|4
1736124230000|2025-01-06 00:43:50|187746.6|187495.7|187746.6|187495.7|187746.6|187495.7|187746.6|187495.7|1
1736124240000|2025-01-06 00:44:00|187746.4|187495.8|187744.1|187493|187746.4|187495.8|187744.1|187493|3
1736124250000|2025-01-06 00:44:10|187746.1|187495.7|187752.9|187499.8|187752.9|187499.8|187746.1|187495.7|4
1736124260000|2025-01-06 00:44:20|187752.8|187499.9|187749.5|187504.6|187752.8|187505.4|187749.4|187499.9|8
1736124280000|2025-01-06 00:44:40|187749|187505.1|187740.9|187502.5|187749.1|187505.1|187740.9|187502.5|3
1736124290000|2025-01-06 00:44:50|187740.7|187502.7|187740.7|187503.4|187740.7|187503.4|187740.7|187502.7|2
1736124300000|2025-01-06 00:45:00|187746.4|187503.1|187746.4|187503.1|187746.4|187503.1|187746.4|187503.1|1
1736124310000|2025-01-06 00:45:10|187746.2|187503.3|187746.2|187503.3|187746.2|187503.3|187745.9|187502.5|4
1736124320000|2025-01-06 00:45:20|187746.1|187502.9|187746.1|187502.9|187746.1|187502.9|187746.1|187502.9|1
1736124330000|2025-01-06 00:45:30|187740.3|187503.1|187740.3|187503.1|187740.3|187503.1|187740.3|187503.1|1
1736124340000|2025-01-06 00:45:40|187740.1|187503.3|187740.1|187503.3|187740.1|187503.3|187740.1|187503.3|1
1736124350000|2025-01-06 00:45:50|187740||187740||187740||187740||1
1736124360000|2025-01-06 00:46:00|187745.1|187503.4|187745.1|187502.3|187745.1|187503.4|187745.1|187502.3|2
1736124370000|2025-01-06 00:46:10|187744.8|187503|187745|187502|187745|187503|187744.8|187502|3
1736124390000|2025-01-06 00:46:30|187739.8|187502.1|187739.8|187503|187739.8|187503|187739.8|187502.1|2
1736124400000|2025-01-06 00:46:40|187740.3|187502.3|187737.6|187500.3|187740.3|187502.3|187737.6|187500.3|2
1736124410000|2025-01-06 00:46:50|187743.5|187500.1|187743.5|187500.1|187743.5|187500.1|187743.5|187500.1|1
1736124420000|2025-01-06 00:47:00|187742.1|187500.3|187741.5|187500.3|187742.1|187500.3|187741.5|187500.3|2
1736124440000|2025-01-06 00:47:20|187741.4|187500.4|187734.9|187500.6|187741.4|187500.6|187734.9|187500.4|2
1736124450000|2025-01-06 00:47:30|187734.1|187498.6|187734.4|187499.9|187735.1|187499.9|187734.1|187498.6|3
1736124460000|2025-01-06 00:47:40||187500.5||187500.5||187500.5||187500.5|1
1736124470000|2025-01-06 00:47:50|187732.4|187498.5|187735.6|187496.7|187736.5|187499.9|187732.4|187496.7|5
1736124480000|2025-01-06 00:48:00|187735.3|187496.1|187735.4|187496.8|187735.4|187496.8|187735.3|187496.1|2
1736124490000|2025-01-06 00:48:10|187735.3|187496.9|187731.2|187494|187735.3|187496.9|187731.2|187494|3
1736124500000|2025-01-06 00:48:20|187725.3|187496.2|187724.8|187497.6|187725.3|187497.6|187724.8|187496.2|2
1736124520000|2025-01-06 00:48:40|187724.4|187497.9|187814.6|187474|187815.8|187497.9|187724|187473.8|7
1736124530000|2025-01-06 00:48:50|187815.7|187473.7|187784.4|187505|187815.7|187505|187784.4|187473.7|8
1736124540000|2025-01-06 00:49:00|187784|187505.4|187783.4|187505.3|187784|187505.8|187783.4|187505|7
1736124550000|2025-01-06 00:49:10|187783|187505.7|187844.5|187556.6|187849.3|187576.1|187781.8|187504.9|10
1736124560000|2025-01-06 00:49:20|187843.7|187557.3|187834|187562.9|187843.7|187564.5|187834|187557.3|13
1736124570000|2025-01-06 00:49:30|187833.2|187563.7|187829.2|187567.7|187833.2|187567.7|187829.2|187563.7|10
1736124580000|2025-01-06 00:49:40|187828.8|187568.1|187827.2|187565.6|187829.4|187568.9|187827.2|187564.3|9
1736124590000|2025-01-06 00:49:50|187826.5|187566.3|187825.9|187566.9|187826.5|187566.9|187825.9|187566.3|2
1736124600000|2025-01-06 00:50:00|187825.2|187567.6|187824.1|187569.4|187825.2|187569.4|187824.1|187567.6|3
1736124610000|2025-01-06 00:50:10|187828.3|187571.9|187827.8|187572.4|187828.3|187572.4|187827.8|187571.9|2
1736124620000|2025-01-06 00:50:20|187822.7|187575.3|187802.9|187549.8|187822.7|187575.3|187802.8|187549.8|8
1736124630000|2025-01-06 00:50:30|187801.6|187552.4|187804.2|187561.4|187804.2|187561.4|187801.6|187552.4|3
1736124640000|2025-01-06 00:50:40|187803.7|187561.9|187803.7|187561.9|187803.7|187561.9|187803.7|187561.9|1
1736124650000|2025-01-06 00:50:50|187803.4|187562.2|187797.7|187563.2|187803.4|187563.2|187797.7|187562.2|2
1736124660000|2025-01-06 00:51:00|187797.5|187563.4|187817.5|187558.7|187820.5|187563.4|187797.5|187557.2|4
1736124680000|2025-01-06 00:51:20|187813.8|187560.8|187805.2|187561.3|187813.8|187561.3|187803.7|187560|5
1736124690000|2025-01-06 00:51:30|187803.2|187560.8|187804.2|187561.5|187804.2|187561.5|187803.2|187560.4|4
1736124710000|2025-01-06 00:51:50|187804|187561.6|187798.7|187562.6|187804|187562.6|187798.7|187561.6|2
1736124720000|2025-01-06 00:52:00|187798.6|187562.7|187815.6|187561|187815.6|187562.7|187798.6|187561|3
1736124730000|2025-01-06 00:52:10|187813.6|187561.7|187813.9|187563.2|187813.9|187563.2|187808.9|187561.7|3
1736124770000|2025-01-06 00:52:50|187808.9|187561.7|187759.6|187468.2|187808.9|187561.7|187723.1|187465|9
1736124780000|2025-01-06 00:53:00|187775.7|187483.8|187781.6|187485.6|187798|187485.6|187775.7|187471.9|15
1736124790000|2025-01-06 00:53:10|187780.4|187486.8|187770.5|187495.6|187780.4|187495.6|187770.5|187486.8|12
1736124800000|2025-01-06 00:53:20|187770.1|187496.4|187766.4|187499.6|187770.1|187499.6|187766.4|187496.4|11
1736124810000|2025-01-06 00:53:30|187767.7|187497.3|187763|187500.9|187767.7|187500.9|187763|187497.3|11
1736124820000|2025-01-06 00:53:40|187762.3|187501.6|187729.6|187485.5|187762.3|187507|187722.1|187484.7|8
1736124830000|2025-01-06 00:53:50|187729.2|187485.9|187745.3|187492.6|187745.7|187494.9|187724.1|187485.9|10
1736124840000|2025-01-06 00:54:00|187744.9|187493|187728.8|187486.1|187744.9|187494.9|187728.8|187485.3|12
1736124850000|2025-01-06 00:54:10|187728.4|187486.5|187748.4|187501.2|187749.7|187501.2|187727.6|187486.5|13
1736124860000|2025-01-06 00:54:20|187747.1|187502|187744.1|187505.7|187747.1|187505.7|187744.1|187502|8
1736124870000|2025-01-06 00:54:30|187743.3|187506.4|187740.9|187507.5|187743.3|187507.5|187740.9|187506.4|4
1736124880000|2025-01-06 00:54:40|187742.1|187507|187744.3|187505.9|187746.2|187507.6|187741.5|187504.7|7
1736124890000|2025-01-06 00:54:50|187743.4|187506.7|187746.2|187501.3|187748.6|187506.7|187715.5|187486.2|17
1736124900000|2025-01-06 00:55:00|187746.9|187501|187712.7|187483.8|187746.9|187504|187712.7|187480.4|14
1736124910000|2025-01-06 00:55:10|187712.2|187484.3|187681.5|187438.9|187712.2|187485.8|187662.5|187437.7|11
1736124920000|2025-01-06 00:55:20|187680.7|187438.8|187656.1|187429.4|187680.7|187441.7|187656.1|187429.4|21
1736124930000|2025-01-06 00:55:30|187656.6|187429.9|187668.1|187449.2|187693.7|187449.2|187656.6|187406.5|17
1736124940000|2025-01-06 00:55:40|187667.6|187449.7|187666.5|187451.7|187667.6|187451.7|187666.5|187449.7|5
1736124950000|2025-01-06 00:55:50|187666|187452.2|187664.9|187452.2|187666|187452.2|187664.9|187451.7|3
1736124960000|2025-01-06 00:56:00|187624.4|187494.4|187624.4|187494.4|187624.4|187494.4|187624.4|187494.4|1
1736124970000|2025-01-06 00:56:10|187625.2|187495.2|187624.8|187494.8|187625.2|187495.2|187624.5|187494.5|3
1736124980000|2025-01-06 00:56:20|187625.1|187495.1|187656.3|187448.3|187665.5|187495.1|187625.1|187448.3|3
1736124990000|2025-01-06 00:56:30|187655.8|187447.8|187655.8|187447.8|187655.8|187447.8|187655.8|187447.8|1
1736125000000|2025-01-06 00:56:40|187655.7|187448.3|187650.3|187443.4|187655.7|187448.3|187650.2|187443.2|5
1736125010000|2025-01-06 00:56:50|187648.4|187445.3|187648.4|187445.3|187648.4|187445.3|187648.4|187445.3|1
1736125020000|2025-01-06 00:57:00|187647.9|187445.8|187647.9|187445.8|187647.9|187445.8|187647.9|187445.8|1
1736125030000|2025-01-06 00:57:10|187647.1|187445|187642|187384.9|187647.1|187445|187583.8|187382.2|11
1736125040000|2025-01-06 00:57:20|187641.6|187385.3|187607.7|187357.4|187641.6|187385.3|187607.3|187356.6|15
1736125050000|2025-01-06 00:57:30|187607.1|187358.2|187611.7|187367.3|187612.1|187367.7|187558.5|187311.5|25
1736125060000|2025-01-06 00:57:40|187609.3|187365.3|187600.6|187344.7|187611.7|187367.3|187581.1|187328.8|12
1736125070000|2025-01-06 00:57:50|187601|187345.1|187601|187345.1|187601|187345.1|187601|187345.1|1
1736125080000|2025-01-06 00:58:00|187595|187351.1|187583.3|187365.8|187595|187365.8|187583.3|187351.1|5
1736125090000|2025-01-06 00:58:10|187580.3|187366.3|187541.2|187411.2|187602.2|187411.8|187541.1|187345.1|13
1736125100000|2025-01-06 00:58:20|187541.5|187411.5|187542.8|187412.8|187543.2|187413.2|187541.5|187411.5|7
1736125110000|2025-01-06 00:58:30|187542.5|187412.5|187543.9|187413.9|187543.9|187413.9|187542.5|187412.5|3
1736125120000|2025-01-06 00:58:40|187543.2|187413.2|187579.5|187377.5|187580.5|187413.2|187543.2|187377|7
1736125130000|2025-01-06 00:58:50|187580|187378.1|187580|187378.1|187580|187378.1|187580|187378.1|1
1736125140000|2025-01-06 00:59:00|187579.5||187579.5||187579.5||187579.5||1
1736125150000|2025-01-06 00:59:10|187543.5|187413.5|187543.1|187413.1|187543.5|187413.5|187542.8|187412.8|3
1736125160000|2025-01-06 00:59:20|187542.8|187412.8|187543.5|187413.5|187543.5|187413.5|187542.8|187412.8|2
1736125170000|2025-01-06 00:59:30|187541|187411|187594.3|187320.7|187609.8|187411|187541|187310.8|15
1736125180000|2025-01-06 00:59:40|187584.3|187330.7|187569.2|187346.8|187584.3|187347.2|187567.9|187330.7|24
1736125190000|2025-01-06 00:59:50|187569.3|187345.8|187570.9|187346.9|187572.1|187347.7|187569.3|187345.2|16
1736125200000|2025-01-06 01:00:00|187569.8|187350.8|187559.6|187429.6|187603.4|187432.2|187555|187343|26
1736125210000|2025-01-06 01:00:10|187559.9|187429.9|187561.9|187431.9|187561.9|187431.9|187558.9|187428.9|7
1736125220000|2025-01-06 01:00:20|187560.4|187430.4|187561.6|187431.6|187563.9|187433.9|187559.3|187429.3|6
1736125230000|2025-01-06 01:00:30|187565|187435|187570.5|187440.5|187570.5|187440.5|187564.8|187434.8|4
1736125240000|2025-01-06 01:00:40|187569.8|187439.8|187565.6|187435.6|187569.8|187439.8|187565.6|187435.6|2
1736125250000|2025-01-06 01:00:50|187566.3|187436.3|187594.1|187464.1|187595.1|187465.1|187566.3|187436.3|7
1736125260000|2025-01-06 01:01:00|187594.9|187464.9|187588|187458|187605.7|187475.7|187585.7|187455.7|18
1736125270000|2025-01-06 01:01:10|187589.1|187459.1|187591.3|187461.3|187591.3|187461.3|187585.7|187455.7|7
1736125280000|2025-01-06 01:01:20|187591.5|187461.5|187591.9|187461.9|187591.9|187461.9|187591.3|187461.3|3
1736125290000|2025-01-06 01:01:30|187591.8|187461.8|187589.5|187459.5|187592.7|187462.7|187589.5|187459.5|5
1736125300000|2025-01-06 01:01:40|187587.2|187457.2|187588.9|187458.9|187588.9|187458.9|187571.4|187441.4|14
1736125310000|2025-01-06 01:01:50|187588.1|187458.1|187574.1|187444.1|187588.1|187458.1|187572.1|187442.1|11
1736125320000|2025-01-06 01:02:00|187570.5|187440.5|187579.2|187449.2|187580.5|187450.5|187569.1|187439.1|15
1736125330000|2025-01-06 01:02:10|187579|187449|187580.2|187450.2|187580.2|187450.2|187579|187449|2
1736125340000|2025-01-06 01:02:20|187582.5|187452.5|187568.8|187438.8|187584|187454|187566.6|187436.6|7
1736125350000|2025-01-06 01:02:30|187568.7|187438.7|187575.9|187445.9|187575.9|187445.9|187566.3|187436.3|7
1736125360000|2025-01-06 01:02:40|187576.6|187446.6|187589.3|187459.3|187589.5|187459.5|187576.6|187446.6|7
1736125370000|2025-01-06 01:02:50|187592.3|187462.3|187580.1|187450.1|187592.3|187462.3|187571.1|187441.1|7
1736125380000|2025-01-06 01:03:00|187580.3|187450.3|187572.9|187442.9|187581.2|187451.2|187571.9|187441.9|9
1736125390000|2025-01-06 01:03:10|187573.9|187443.9|187581|187451|187581.4|187451.4|187573.9|187443.9|8
1736125400000|2025-01-06 01:03:20|187580.6|187450.6|187567.7|187437.7|187580.6|187450.6|187566.9|187436.9|7
1736125410000|2025-01-06 01:03:30|187568.2|187438.2|187607.7|187368.3|187608.7|187440.9|187565.6|187366.1|12
1736125420000|2025-01-06 01:03:40|187608.2|187368.7|187557.7|187427.7|187608.2|187427.7|187557.1|187368.7|3
1736125430000|2025-01-06 01:03:50|187557.5|187427.5|187558.7|187428.7|187559.2|187429.2|187557.5|187427.5|3
1736125450000|2025-01-06 01:04:10|187565.3|187435.3|187563|187433|187565.7|187435.7|187563|187433|3
1736125460000|2025-01-06 01:04:20|187563.7|187433.7|187563.7|187433.7|187563.7|187433.7|187563.7|187433.7|1
1736125470000|2025-01-06 01:04:30|187564.4|187434.4|187561.8|187431.8|187564.4|187434.4|187561.8|187431.8|5
1736125490000|2025-01-06 01:04:50|187561.3|187431.3|187561.8|187431.8|187561.8|187431.8|187561.2|187431.2|3
1736125500000|2025-01-06 01:05:00|187564.3|187434.3|187558.4|187428.4|187564.3|187434.3|187558.4|187428.4|3
1736125510000|2025-01-06 01:05:10|187563.3|187433.3|187563.3|187433.3|187563.3|187433.3|187563.3|187433.3|1
1736125520000|2025-01-06 01:05:20|187563.6|187433.6|187550.6|187420.6|187564.3|187434.3|187550.6|187420.6|4
1736125530000|2025-01-06 01:05:30|187549.4|187419.4|187545.2|187415.2|187549.4|187419.4|187545.2|187415.2|7
1736125540000|2025-01-06 01:05:40|187544.7|187414.7|187543.4|187413.4|187544.7|187414.7|187543.4|187413.4|4
1736125550000|2025-01-06 01:05:50|187542.7|187412.7|187544.7|187414.7|187546|187416|187542.7|187412.7|5
1736125560000|2025-01-06 01:06:00|187545.6|187415.6|187541.4|187411.4|187545.6|187415.6|187533.2|187403.2|9
1736125590000|2025-01-06 01:06:30|187541.1|187411.1|187543.3|187413.3|187543.3|187413.3|187541.1|187411.1|2
1736125600000|2025-01-06 01:06:40|187551.3|187421.3|187522|187392|187552.9|187422.9|187521|187391|15
1736125610000|2025-01-06 01:06:50|187521.6|187391.6|187510.9|187380.9|187521.6|187391.6|187510.9|187380.9|3
1736125620000|2025-01-06 01:07:00|187510.8|187380.8|187509.1|187379.1|187510.8|187380.8|187509.1|187379.1|2
1736125640000|2025-01-06 01:07:20|187509.9|187379.9|187509.9|187379.9|187509.9|187379.9|187509.9|187379.9|1
1736125660000|2025-01-06 01:07:40|187508.5|187378.5|187516.1|187386.1|187516.1|187386.1|187508.5|187378.5|4
1736125670000|2025-01-06 01:07:50|187516.3|187386.3|187516.8|187386.8|187516.8|187386.8|187516.3|187386.3|2
1736125680000|2025-01-06 01:08:00|187516.6|187386.6|187516.6|187386.6|187516.6|187386.6|187516.6|187386.6|1
1736125690000|2025-01-06 01:08:10|187522.3|187392.3|187526.2|187396.2|187526.3|187396.3|187522.3|187392.3|3
1736125700000|2025-01-06 01:08:20|187523.6|187393.6|187515.1|187385.1|187523.6|187393.6|187515.1|187385.1|5
1736125710000|2025-01-06 01:08:30|187515.4|187385.4|187512.6|187382.6|187515.4|187385.4|187512.6|187382.6|4
1736125720000|2025-01-06 01:08:40|187512.3|187382.3|187513.8|187383.8|187513.8|187383.8|187512.3|187382.3|2
1736125730000|2025-01-06 01:08:50|187513.6|187383.6|187513.6|187383.6|187513.6|187383.6|187513.6|187383.6|1
1736125740000|2025-01-06 01:09:00|187516.8|187386.8|187516.8|187386.8|187516.8|187386.8|187516.8|187386.8|1
1736125750000|2025-01-06 01:09:10|187521.1|187391.1|187511.1|187381.1|187522.8|187392.8|187511.1|187381.1|8
1736125760000|2025-01-06 01:09:20|187512|187382|187512|187382|187512|187382|187512|187382|1
1736125770000|2025-01-06 01:09:30|187511.6|187381.6|187511.6|187381.6|187511.6|187381.6|187511.6|187381.6|1
1736125790000|2025-01-06 01:09:50|187512.3|187382.3|187512.1|187382.1|187512.3|187382.3|187512.1|187382.1|2
1736125800000|2025-01-06 01:10:00|187512.6|187382.6|187511.8|187381.8|187512.6|187382.6|187510.4|187380.4|3
1736125820000|2025-01-06 01:10:20|187509.4|187379.4|187509.4|187379.4|187509.4|187379.4|187509.4|187379.4|1
1736125830000|2025-01-06 01:10:30|187506.6|187376.6|187506.6|187376.6|187506.6|187376.6|187506.6|187376.6|1
1736125850000|2025-01-06 01:10:50|187509.4|187379.4|187508.8|187378.8|187509.4|187379.4|187508|187378|4
1736125860000|2025-01-06 01:11:00|187508.2|187378.2|187491.6|187361.6|187508.2|187378.2|187491.6|187361.6|7
1736125870000|2025-01-06 01:11:10|187492.1|187362.1|187491.8|187361.8|187492.4|187362.4|187491.8|187361.8|3
1736125880000|2025-01-06 01:11:20|187491.6|187361.6|187486.1|187356.1|187491.6|187361.6|187486.1|187356.1|2
1736125890000|2025-01-06 01:11:30|187487.5|187357.5|187470.2|187340.2|187487.5|187357.5|187470.2|187340.2|3
1736125910000|2025-01-06 01:11:50|187469.7|187339.7|187470.2|187340.2|187470.2|187340.2|187469.4|187339.4|6
1736125920000|2025-01-06 01:12:00|187471.9|187341.9|187472.6|187342.6|187473|187343|187471.8|187341.8|11
1736125930000|2025-01-06 01:12:10|187473.7|187343.7|187472.7|187342.7|187473.7|187343.7|187472.7|187342.7|2
1736125940000|2025-01-06 01:12:20|187471.5|187341.5|187465.4|187335.4|187471.5|187341.5|187465.2|187335.2|4
1736125950000|2025-01-06 01:12:30|187465.2|187335.2|187455.8|187325.8|187465.2|187335.2|187455.2|187325.2|6
1736125960000|2025-01-06 01:12:40|187456.5|187326.5|187456|187326|187456.5|187326.5|187456|187326|2
1736125970000|2025-01-06 01:12:50|187455.4|187325.4|187456.1|187326.1|187457.1|187327.1|187455.4|187325.4|3
1736125980000|2025-01-06 01:13:00|187457|187327|187456.6|187326.6|187457|187327|187455.6|187325.6|4
1736125990000|2025-01-06 01:13:10|187455.3|187325.3|187455.6|187325.6|187456.5|187326.5|187454.6|187324.6|8
1736126000000|2025-01-06 01:13:20|187454.9|187324.9|187452.6|187322.6|187454.9|187324.9|187451.9|187321.9|5
1736126010000|2025-01-06 01:13:30|187453.2|187323.2|187452.6|187322.6|187453.2|187323.2|187452.6|187322.6|2
1736126020000|2025-01-06 01:13:40|187452.1|187322.1|187452.1|187322.1|187452.1|187322.1|187452.1|187322.1|1
1736126030000|2025-01-06 01:13:50|187455.4|187325.4|187455.4|187325.4|187455.4|187325.4|187455.4|187325.4|1
1736126040000|2025-01-06 01:14:00|187456.3|187326.3|187454.6|187324.6|187456.3|187326.3|187454.6|187324.6|4
1736126050000|2025-01-06 01:14:10|187453.9|187323.9|187451.9|187321.9|187454.1|187324.1|187451.9|187321.9|3
1736126060000|2025-01-06 01:14:20|187451.4|187321.4|187451.4|187321.4|187451.4|187321.4|187451.4|187321.4|1
1736126090000|2025-01-06 01:14:50|187453.4|187323.4|187453.4|187323.4|187453.4|187323.4|187453.4|187323.4|1
1736126100000|2025-01-06 01:15:00|187454.4|187324.4|187446.9|187316.9|187454.4|187324.4|187446.9|187316.9|3
1736126110000|2025-01-06 01:15:10|187447.4|187317.4|187422.5|187292.5|187447.4|187317.4|187421|187291|14
1736126120000|2025-01-06 01:15:20|187420|187290|187419.9|187289.9|187420|187290|187419.9|187289.9|2
1736126130000|2025-01-06 01:15:30|187419.4|187289.4|187471.9|187210.2|187471.9|187289.4|187405.6|187210.2|12
1736126140000|2025-01-06 01:15:40|187472.4|187210.6|187472.4|187210.6|187472.4|187210.6|187470.5|187208.8|6
1736126150000|2025-01-06 01:15:50|187461.6|187211|187439.7|187201.5|187462.1|187225.6|187439.5|187201.1|10
1736126160000|2025-01-06 01:16:00|187438.1|187200.3|187400.1|187270.1|187438.1|187271|187383.6|187169|18
1736126170000|2025-01-06 01:16:10|187399.9|187269.9|187399.9|187269.9|187400.1|187270.1|187399.9|187269.9|3
1736126180000|2025-01-06 01:16:20|187400.1|187270.1|187410.2|187280.2|187410.2|187280.2|187399.9|187269.9|6
1736126190000|2025-01-06 01:16:30|187409.7|187279.7|187401.3|187271.3|187411.3|187281.3|187399.3|187269.3|7
1736126200000|2025-01-06 01:16:40|187400.7|187270.7|187400.3|187270.3|187404.5|187274.5|187400.3|187270.3|6
1736126210000|2025-01-06 01:16:50|187407.3|187277.3|187419.3|187289.3|187419.3|187289.3|187407.3|187277.3|4
1736126220000|2025-01-06 01:17:00|187418.7|187288.7|187413.1|187283.1|187418.7|187288.7|187411.4|187281.4|8
1736126230000|2025-01-06 01:17:10|187412.3|187282.3|187411|187281|187412.8|187282.8|187410.9|187280.9|6
1736126240000|2025-01-06 01:17:20|187410.4|187280.4|187424.6|187294.6|187424.6|187294.6|187410.4|187280.4|10
1736126250000|2025-01-06 01:17:30|187419.7|187289.7|187420.3|187290.3|187420.3|187290.3|187418|187288|4
1736126260000|2025-01-06 01:17:40|187421.1|187291.1|187431.8|187301.8|187431.8|187301.8|187415.6|187285.6|13
1736126270000|2025-01-06 01:17:50|187431.4|187301.4|187420.2|187290.2|187431.8|187301.8|187420.2|187290.2|20
1736126280000|2025-01-06 01:18:00|187420.7|187290.7|187417.6|187287.6|187432.7|187302.7|187417.6|187287.6|17
1736126290000|2025-01-06 01:18:10|187418.3|187288.3|187417.4|187287.4|187418.4|187288.4|187417.4|187287.4|4
1736126300000|2025-01-06 01:18:20|187418.1|187288.1|187420.1|187290.1|187430.3|187300.3|187418.1|187288.1|14
1736126310000|2025-01-06 01:18:30|187419.2|187289.2|187419.3|187289.3|187419.5|187289.5|187418.1|187288.1|7
1736126320000|2025-01-06 01:18:40|187418.7|187288.7|187420.7|187290.7|187420.7|187290.7|187417.6|187287.6|9
1736126330000|2025-01-06 01:18:50|187422.4|187292.4|187421|187291|187431.7|187301.7|187419.1|187289.1|31
1736126340000|2025-01-06 01:19:00|187426.4|187296.4|187421.7|187291.7|187426.4|187296.4|187419.9|187289.9|22
1736126350000|2025-01-06 01:19:10|187423.5|187293.5|187415.6|187285.6|187423.8|187293.8|187413.6|187283.6|13
1736126360000|2025-01-06 01:19:20|187418.5|187288.5|187421.9|187291.9|187423|187293|187418.5|187288.5|11
1736126370000|2025-01-06 01:19:30|187426.2|187296.2|187420.5|187290.5|187430.8|187300.8|187419.5|187289.5|23
1736126380000|2025-01-06 01:19:40|187422.1|187292.1|187429.4|187299.4|187430|187300|187416.5|187286.5|17
1736126390000|2025-01-06 01:19:50|187428.7|187298.7|187429.7|187299.7|187430.3|187300.3|187428.7|187298.7|4
1736126400000|2025-01-06 01:20:00|187429.9|187299.9|187431|187301|187448.5|187318.5|187429.9|187299.9|20
1736126410000|2025-01-06 01:20:10|187431.5|187301.5|187430.5|187300.5|187444.6|187314.6|187430.5|187300.5|12
1736126420000|2025-01-06 01:20:20|187430.1|187300.1|187433.3|187303.3|187439.8|187309.8|187430.1|187300.1|14
1736126430000|2025-01-06 01:20:30|187432.3|187302.3|187438|187308|187438|187308|187432.3|187302.3|5
1736126440000|2025-01-06 01:20:40|187438.5|187308.5|187436.2|187306.2|187440.7|187310.7|187436.2|187306.2|12
1736126450000|2025-01-06 01:20:50|187436.8|187306.8|187430|187300|187436.8|187306.8|187429.1|187299.1|9
1736126460000|2025-01-06 01:21:00|187429.5|187299.5|187437|187307|187437|187307|187429|187299|15
1736126470000|2025-01-06 01:21:10|187437.5|187307.5|187435.8|187305.8|187443.4|187313.4|187434.1|187304.1|17
1736126480000|2025-01-06 01:21:20|187435.2|187305.2|187435.9|187305.9|187436.1|187306.1|187429|187299|7
1736126490000|2025-01-06 01:21:30|187435.5|187305.5|187435.8|187305.8|187437.4|187307.4|187432.9|187302.9|12
1736126500000|2025-01-06 01:21:40|187436.2|187306.2|187436.9|187306.9|187436.9|187306.9|187436.2|187306.2|2
1736126510000|2025-01-06 01:21:50|187447.6|187317.6|187438.6|187308.6|187454.1|187324.1|187438.1|187308.1|23
1736126520000|2025-01-06 01:22:00|187438.1|187308.1|187437.9|187307.9|187438.3|187308.3|187436.8|187306.8|12
1736126530000|2025-01-06 01:22:10|187437.3|187307.3|187445.1|187315.1|187452.6|187322.6|187437.3|187307.3|26
1736126540000|2025-01-06 01:22:20|187444.7|187314.7|187433.2|187303.2|187445.1|187315.1|187423.9|187293.9|25
1736126550000|2025-01-06 01:22:30|187434.4|187304.4|187443.1|187313.1|187452.3|187322.3|187434.4|187304.4|11
1736126560000|2025-01-06 01:22:40|187443.6|187313.6|187439.1|187309.1|187443.6|187313.6|187438.9|187308.9|16
1736126570000|2025-01-06 01:22:50|187439.7|187309.7|187438.6|187308.6|187452.8|187322.8|187438.4|187308.4|24
1736126580000|2025-01-06 01:23:00|187435.2|187305.2|187440.4|187310.4|187441.4|187311.4|187434.6|187304.6|12
1736126590000|2025-01-06 01:23:10|187441|187311|187452.1|187322.1|187454.6|187324.6|187441|187311|25
1736126600000|2025-01-06 01:23:20|187451.6|187321.6|187442.4|187312.4|187451.6|187321.6|187442.4|187312.4|18
1736126610000|2025-01-06 01:23:30|187443.8|187313.8|187462.1|187332.1|187462.1|187332.1|187442.7|187312.7|18
1736126620000|2025-01-06 01:23:40|187461.4|187331.4|187471.2|187341.2|187471.2|187341.2|187460.9|187330.9|11
1736126630000|2025-01-06 01:23:50|187470.3|187340.3|187470.2|187340.2|187470.3|187340.3|187470.1|187340.1|3
1736126640000|2025-01-06 01:24:00|187473.1|187343.1|187473.4|187343.4|187474.2|187344.2|187473.1|187343.1|5
1736126650000|2025-01-06 01:24:10|187474|187344|187482.1|187352.1|187488|187358|187474|187344|20
1736126660000|2025-01-06 01:24:20|187481.7|187351.7|187484.5|187354.5|187484.5|187354.5|187481.3|187351.3|9
1736126670000|2025-01-06 01:24:30|187482.3|187352.3|187486|187356|187486|187356|187482.1|187352.1|5
1736126680000|2025-01-06 01:24:40|187488.4|187358.4|187481.6|187351.6|187488.4|187358.4|187481.1|187351.1|7
1736126690000|2025-01-06 01:24:50|187479.2|187349.2|187476.4|187346.4|187502.7|187372.7|187476.4|187346.4|20
1736126700000|2025-01-06 01:25:00|187483.5|187353.5|187525.7|187395.7|187525.7|187395.7|187483.5|187353.5|21
1736126710000|2025-01-06 01:25:10|187525.3|187395.3|187518.5|187388.5|187525.3|187395.3|187517.7|187387.7|18
1736126720000|2025-01-06 01:25:20|187517.9|187387.9|187512.7|187382.7|187518.3|187388.3|187512.3|187382.3|16
1736126730000|2025-01-06 01:25:30|187513.2|187383.2|187510.5|187380.5|187515|187385|187510.5|187380.5|11
1736126740000|2025-01-06 01:25:40|187511|187381|187515.1|187385.1|187515.1|187385.1|187506.5|187376.5|11
1736126750000|2025-01-06 01:25:50|187513.9|187383.9|187518.4|187388.4|187519.3|187389.3|187511.9|187381.9|8
1736126760000|2025-01-06 01:26:00|187520.1|187390.1|187518.3|187388.3|187520.1|187390.1|187517.2|187387.2|5
1736126770000|2025-01-06 01:26:10|187518.7|187388.7|187505.2|187375.2|187518.7|187388.7|187504.9|187374.9|10
1736126780000|2025-01-06 01:26:20|187504.7|187374.7|187507.1|187377.1|187507.1|187377.1|187498.2|187368.2|12
1736126790000|2025-01-06 01:26:30|187507.6|187377.6|187508.2|187378.2|187508.2|187378.2|187507.6|187377.6|3
1736126800000|2025-01-06 01:26:40|187508.4|187378.4|187505.3|187375.3|187514.2|187384.2|187505.3|187375.3|6
1736126810000|2025-01-06 01:26:50|187504.6|187374.6|187514|187384|187514|187384|187504.1|187374.1|12
1736126820000|2025-01-06 01:27:00|187513.2|187383.2|187506.1|187376.1|187513.6|187383.6|187504.8|187374.8|13
1736126830000|2025-01-06 01:27:10|187505.7|187375.7|187510.9|187380.9|187511.5|187381.5|187505.4|187375.4|15
1736126840000|2025-01-06 01:27:20|187510.3|187380.3|187503|187373|187510.3|187380.3|187495.2|187365.2|17
1736126850000|2025-01-06 01:27:30|187502.4|187372.4|187496.5|187366.5|187502.4|187372.4|187496.5|187366.5|10
1736126860000|2025-01-06 01:27:40|187497.1|187367.1|187511.6|187381.6|187513|187383|187497.1|187367.1|19
1736126870000|2025-01-06 01:27:50|187512|187382|187602.9|187372.5|187602.9|187382|187512|187372.5|4
1736126880000|2025-01-06 01:28:00|187603.7||187603.7||187603.7||187603.7||1
1736126890000|2025-01-06 01:28:10|187610|187372.2|187586.1|187456.1|187629.8|187459.9|187569.5|187372.2|14
1736126900000|2025-01-06 01:28:20|187628.3|187413.9|187582.2|187452.2|187628.3|187456.5|187582.2|187413.9|8
1736126910000|2025-01-06 01:28:30|187582|187452|187582.2|187452.2|187582.2|187452.2|187582|187452|2
1736126920000|2025-01-06 01:28:40|187574.7|187444.7|187574.3|187444.3|187574.7|187444.7|187574.3|187444.3|2
1736126930000|2025-01-06 01:28:50|187573.5|187443.5|187580.2|187450.2|187627.7|187456.9|187573.5|187410.8|13
1736126940000|2025-01-06 01:29:00|187579.6|187449.6|187577.2|187447.2|187586.6|187456.6|187577.2|187447.2|22
1736126950000|2025-01-06 01:29:10|187573.4|187443.4|187571.4|187441.4|187580.4|187450.4|187569.4|187439.4|11
1736126960000|2025-01-06 01:29:20|187570.7|187440.7|187598.2|187384.3|187609|187440.9|187553.6|187380.9|22
1736126970000|2025-01-06 01:29:30|187597.7|187383.8|187559.1|187429.1|187597.7|187430.9|187554|187378.5|18
1736126980000|2025-01-06 01:29:40|187558.5|187428.5|187550.9|187420.9|187560.3|187430.3|187550.7|187420.7|11
1736126990000|2025-01-06 01:29:50|187551.1|187421.1|187553.5|187423.5|187554.3|187424.3|187550.4|187420.4|8
1736127000000|2025-01-06 01:30:00|187553|187423|187558.2|187428.2|187595.2|187428.2|187539.7|187358.9|24
1736127010000|2025-01-06 01:30:10|187557.6|187427.6|187541.4|187411.4|187560.7|187430.7|187541.2|187411.2|7
1736127020000|2025-01-06 01:30:20|187540.9|187410.9|187538.5|187408.5|187547.6|187417.6|187538.5|187408.5|9
1736127030000|2025-01-06 01:30:30|187540.3|187410.3|187548.4|187418.4|187557|187427|187539.1|187409.1|12
1736127040000|2025-01-06 01:30:40|187548.2|187418.2|187533.9|187403.9|187548.4|187418.4|187533.9|187403.9|9
1736127050000|2025-01-06 01:30:50|187545.2|187415.2|187517.9|187387.9|187560.3|187415.2|187513.2|187345.5|24
1736127060000|2025-01-06 01:31:00|187515.3|187385.3|187520.7|187390.7|187560.9|187393.3|187515.3|187350.2|30
1736127070000|2025-01-06 01:31:10|187518.1|187388.1|187523.7|187393.7|187566|187393.7|187516.1|187344.1|31
1736127080000|2025-01-06 01:31:20|187522.3|187392.3|187546.3|187416.3|187551.4|187421.4|187517.9|187387.9|19
1736127090000|2025-01-06 01:31:30|187546.7|187416.7|187547.5|187417.5|187548.4|187418.4|187546.5|187416.5|9
1736127100000|2025-01-06 01:31:40|187546.7|187416.7|187642.5|187430.9|187644.4|187468.2|187541.2|187411.2|17
1736127110000|2025-01-06 01:31:50|187640.1|187433|187636.4|187422.1|187643.1|187470.7|187594.4|187414.7|36
1736127120000|2025-01-06 01:32:00|187637.5|187423.1|187601.1|187471.1|187644.5|187481.3|187597.4|187423.1|31
1736127130000|2025-01-06 01:32:10|187600.4|187470.4|187605.3|187475.3|187646.7|187480|187598.7|187432|28
1736127140000|2025-01-06 01:32:20|187605.5|187475.5|187607.4|187477.4|187608.3|187478.3|187605.2|187475.2|16
1736127150000|2025-01-06 01:32:30|187607|187477|187640.9|187436.1|187645.8|187478.2|187593.8|187428.4|23
1736127160000|2025-01-06 01:32:40|187638.5|187438.1|187593.8|187463.8|187638.5|187479|187593.8|187438.1|35
1736127170000|2025-01-06 01:32:50|187591.2|187461.2|187593.1|187463.1|187598.4|187468.4|187591.2|187461.2|25
1736127180000|2025-01-06 01:33:00|187593.5|187463.5|187603.8|187473.8|187603.8|187473.8|187589.9|187459.9|28
1736127190000|2025-01-06 01:33:10|187604.3|187474.3|187554.7|187424.7|187605|187475|187554.7|187424.7|24
1736127200000|2025-01-06 01:33:20|187555.1|187425.1|187554.5|187424.5|187556.7|187426.7|187554.3|187424.3|11
1736127210000|2025-01-06 01:33:30|187554.1|187424.1|187545.7|187415.7|187554.7|187424.7|187545.1|187415.1|7
1736127220000|2025-01-06 01:33:40|187545.9|187415.9|187556.3|187426.3|187556.5|187426.5|187539.8|187409.8|8
1736127230000|2025-01-06 01:33:50|187555.8|187425.8|187548.9|187418.9|187555.8|187425.8|187546|187416|4
1736127240000|2025-01-06 01:34:00|187548.4|187418.4|187553.9|187423.9|187553.9|187423.9|187541.9|187411.9|9
1736127250000|2025-01-06 01:34:10|187552.7|187422.7|187550.6|187420.6|187554|187424|187550.6|187420.6|6
1736127260000|2025-01-06 01:34:20|187547.7|187417.7|187542.3|187412.3|187548.9|187418.9|187542|187412|7
1736127270000|2025-01-06 01:34:30|187543.1|187413.1|187539.8|187409.8|187549.3|187419.3|187537.4|187407.4|9
1736127280000|2025-01-06 01:34:40|187540.2|187410.2|187556.4|187426.4|187556.4|187426.4|187540.2|187410.2|12
1736127290000|2025-01-06 01:34:50|187556.9|187426.9|187592.1|187462.1|187594.7|187464.7|187556.9|187426.9|18
1736127300000|2025-01-06 01:35:00|187592.7|187462.7|187583.3|187453.3|187631.4|187467.1|187577.5|187418.3|29
1736127310000|2025-01-06 01:35:10|187577.9|187447.9|187595.5|187465.5|187595.5|187465.5|187577.9|187447.9|16
1736127320000|2025-01-06 01:35:20|187594.5|187464.5|187604.5|187474.5|187604.9|187474.9|187591.4|187461.4|12
1736127330000|2025-01-06 01:35:30|187605|187475|187608.6|187478.6|187649.4|187478.6|187602.4|187435|15
1736127340000|2025-01-06 01:35:40|187608.7|187478.7|187639.7|187509.7|187682|187510.1|187608.7|187468.1|8
1736127350000|2025-01-06 01:35:50|187641.1|187511.1|187633.4|187503.4|187641.1|187511.1|187633.4|187503.4|3
1736127360000|2025-01-06 01:36:00|187633.3|187503.3|187661.3|187531.3|187703|187531.3|187633.3|187474.6|14
1736127370000|2025-01-06 01:36:10|187661.1|187531.1|187663.4|187533.4|187663.6|187533.6|187661.1|187531.1|6
1736127380000|2025-01-06 01:36:20|187662.9|187532.9|187704.4|187490.1|187704.4|187532.9|187662.3|187490.1|3
1736127390000|2025-01-06 01:36:30|187703.6|187490.9|187643.1|187513.1|187703.6|187525.4|187642.3|187472.2|13
1736127400000|2025-01-06 01:36:40|187642.4|187512.4|187680.9|187475.4|187685.8|187521.7|187642.4|187471.9|15
1736127410000|2025-01-06 01:36:50|187680.5|187475.8|187643.9|187513.9|187680.5|187514.8|187642.9|187475.8|14
1736127420000|2025-01-06 01:37:00|187644.3|187514.3|187631.2|187501.2|187645.1|187515.1|187631|187501|9
1736127430000|2025-01-06 01:37:10|187672.1|187458.2|187629.9|187499.9|187673.1|187499.9|187629.7|187458.2|8
1736127440000|2025-01-06 01:37:20|187637.8|187507.8|187616.1|187486.1|187661|187508|187615.2|187443.1|19
1736127450000|2025-01-06 01:37:30|187615.9|187485.9|187629.3|187499.3|187629.3|187499.3|187615.1|187485.1|8
1736127460000|2025-01-06 01:37:40|187628.8|187498.8|187632.2|187502.2|187632.2|187502.2|187628.2|187498.2|5
1736127470000|2025-01-06 01:37:50|187632.4|187502.4|187633.4|187503.4|187633.4|187503.4|187632.4|187502.4|3
1736127480000|2025-01-06 01:38:00|187633|187503|187608.9|187478.9|187633|187503|187598.2|187468.2|9
1736127490000|2025-01-06 01:38:10|187608.3|187478.3|187601.6|187471.6|187608.8|187478.8|187601.5|187471.5|12
1736127500000|2025-01-06 01:38:20|187601.1|187471.1|187584.1|187454.1|187601.1|187471.1|187583|187453|26
1736127510000|2025-01-06 01:38:30|187588|187458|187596.7|187466.7|187597.5|187467.5|187588|187458|19
1736127520000|2025-01-06 01:38:40|187596.1|187466.1|187591.5|187461.5|187597.1|187467.1|187589.1|187459.1|20
1736127530000|2025-01-06 01:38:50|187597|187467|187599|187469|187638.7|187471|187596.9|187425.3|26
1736127540000|2025-01-06 01:39:00|187598.7|187468.7|187605.3|187475.3|187605.3|187475.3|187593|187463|14
1736127550000|2025-01-06 01:39:10|187604.5|187474.5|187594|187464|187604.5|187474.5|187587.9|187457.9|19
1736127560000|2025-01-06 01:39:20|187593.1|187463.1|187585.6|187455.6|187593.1|187463.1|187585.6|187455.6|6
1736127570000|2025-01-06 01:39:30|187585.8|187455.8|187586.2|187456.2|187592.8|187462.8|187583.8|187453.8|7
1736127580000|2025-01-06 01:39:40|187586|187456|187584.5|187454.5|187586|187456|187579.3|187449.3|8
1736127590000|2025-01-06 01:39:50|187584.9|187454.9|187602|187472|187642|187472|187584.9|187425.3|12
1736127600000|2025-01-06 01:40:00|187601.5|187471.5|187588.2|187458.2|187627.7|187471.5|187588.1|187405.1|6
1736127610000|2025-01-06 01:40:10|187587.6|187457.6|187584.7|187454.7|187588.2|187458.2|187573.5|187443.5|17
1736127620000|2025-01-06 01:40:20|187585.2|187455.2|187585.8|187455.8|187586.6|187456.6|187584.7|187454.7|7
1736127630000|2025-01-06 01:40:30|187586.3|187456.3|187592.2|187462.2|187593.6|187463.6|187586.3|187456.3|11
1736127640000|2025-01-06 01:40:40|187590|187460|187577.7|187447.7|187590|187460|187576.9|187446.9|7
1736127650000|2025-01-06 01:40:50|187576.3|187446.3|187567|187437|187576.3|187446.3|187565.2|187435.2|6
1736127660000|2025-01-06 01:41:00|187567.5|187437.5|187583.5|187453.5|187583.5|187453.5|187567.5|187437.5|6
1736127670000|2025-01-06 01:41:10|187583.3|187453.3|187582.9|187452.9|187583.3|187453.3|187581.4|187451.4|5
1736127680000|2025-01-06 01:41:20|187583.7|187453.7|187582.4|187452.4|187583.7|187453.7|187582.4|187452.4|4
1736127690000|2025-01-06 01:41:30|187582.8|187452.8|187590.7|187460.7|187590.7|187460.7|187577|187447|13
1736127700000|2025-01-06 01:41:40|187590.4|187460.4|187607.5|187477.5|187607.5|187477.5|187590.4|187460.4|3
1736127710000|2025-01-06 01:41:50|187649.3|187436|187607.8|187477.8|187649.3|187477.9|187606.8|187435.9|13
1736127720000|2025-01-06 01:42:00|187607.3|187477.3|187608.2|187478.2|187649.7|187478.2|187607.3|187435.9|7
1736127730000|2025-01-06 01:42:10|187607.8|187477.8|187604.5|187474.5|187608.3|187478.3|187604.5|187474.5|3
1736127740000|2025-01-06 01:42:20|187605.6|187475.6|187604.9|187474.9|187605.6|187475.6|187604.9|187474.9|2
1736127750000|2025-01-06 01:42:30|187603.2|187473.2|187608.7|187478.7|187608.7|187478.7|187602.5|187472.5|7
1736127760000|2025-01-06 01:42:40|187608|187478|187601.6|187471.6|187634.4|187478|187592.9|187422.1|10
1736127770000|2025-01-06 01:42:50|187600.3|187470.3|187588.1|187458.1|187642.2|187470.3|187587.7|187428.3|10
1736127780000|2025-01-06 01:43:00|187588.5|187458.5|187586.9|187456.9|187590.2|187460.2|187586.9|187456.9|15
1736127790000|2025-01-06 01:43:10|187587|187457|187583.8|187453.8|187587|187457|187580.5|187450.5|20
1736127800000|2025-01-06 01:43:20|187581|187451|187584|187454|187584.4|187454.4|187581|187451|5
1736127810000|2025-01-06 01:43:30|187584.2|187454.2|187584.2|187454.2|187584.2|187454.2|187584.2|187454.2|1
1736127820000|2025-01-06 01:43:40|187583.8|187453.8|187575.9|187445.9|187584.8|187454.8|187575.9|187445.9|5
1736127830000|2025-01-06 01:43:50|187575|187445|187560.8|187430.8|187575|187445|187548.3|187418.3|9
1736127840000|2025-01-06 01:44:00|187560|187430|187561.4|187431.4|187561.6|187431.6|187560|187430|4
1736127850000|2025-01-06 01:44:10|187561.9|187431.9|187569.5|187439.5|187569.6|187439.6|187561.9|187431.9|6
1736127860000|2025-01-06 01:44:20|187565.3|187435.3|187564.6|187434.6|187565.3|187435.3|187563.2|187433.2|3
1736127870000|2025-01-06 01:44:30|187565.2|187435.2|187617.4|187487.4|187660.9|187487.8|187565.2|187415.1|22
1736127880000|2025-01-06 01:44:40|187617.6|187487.6|187615.2|187485.2|187617.6|187487.6|187615.2|187485.2|10
1736127890000|2025-01-06 01:44:50|187614.4|187484.4|187606.1|187476.1|187614.4|187484.4|187606.1|187476.1|5
1736127900000|2025-01-06 01:45:00|187611.4|187481.4|187600.3|187470.3|187611.4|187481.4|187587.1|187457.1|12
1736127910000|2025-01-06 01:45:10|187599.8|187469.8|187588.2|187458.2|187599.8|187469.8|187588.2|187458.2|7
1736127920000|2025-01-06 01:45:20|187588.6|187458.6|187573.5|187443.5|187588.6|187458.6|187573.5|187443.5|8
1736127930000|2025-01-06 01:45:30|187574.1|187444.1|187579.9|187449.9|187579.9|187449.9|187573.7|187443.7|8
1736127940000|2025-01-06 01:45:40|187580.3|187450.3|187558.5|187428.5|187583|187453|187546.3|187416.3|9
1736127950000|2025-01-06 01:45:50|187558.3|187428.3|187558.7|187428.7|187558.9|187428.9|187557.7|187427.7|5
1736127960000|2025-01-06 01:46:00|187558.2|187428.2|187558.2|187428.2|187558.2|187428.2|187557.8|187427.8|3
1736127980000|2025-01-06 01:46:20|187562.1|187432.1|187562.1|187432.1|187562.1|187432.1|187562.1|187432.1|1
1736127990000|2025-01-06 01:46:30|187562.8|187432.8|187570|187440|187571.3|187441.3|187562.8|187432.8|10
1736128000000|2025-01-06 01:46:40|187574.7|187444.7|187574.7|187444.7|187574.7|187444.7|187573.1|187443.1|3
1736128010000|2025-01-06 01:46:50|187574.5|187444.5|187573.7|187443.7|187574.5|187444.5|187573.3|187443.3|3
1736128020000|2025-01-06 01:47:00|187574.3|187444.3|187584.8|187454.8|187585.1|187455.1|187574.3|187444.3|4
1736128030000|2025-01-06 01:47:10|187584.2|187454.2|187578.6|187448.6|187584.2|187454.2|187573.1|187443.1|8
1736128040000|2025-01-06 01:47:20|187579.1|187449.1|187556.2|187426.2|187582.1|187452.1|187556.2|187426.2|13
1736128050000|2025-01-06 01:47:30|187554.9|187424.9|187559.8|187429.8|187559.8|187429.8|187535.1|187405.1|19
1736128060000|2025-01-06 01:47:40|187560|187430|187559|187429|187560|187430|187559|187429|5
1736128070000|2025-01-06 01:47:50|187551.9|187421.9|187545.3|187415.3|187551.9|187421.9|187544.1|187414.1|6
1736128080000|2025-01-06 01:48:00|187544.9|187414.9|187545.8|187415.8|187545.8|187415.8|187543.3|187413.3|6
1736128090000|2025-01-06 01:48:10|187545.3|187415.3|187545.8|187415.8|187545.8|187415.8|187545.3|187415.3|2
1736128100000|2025-01-06 01:48:20|187550.9|187420.9|187544.8|187414.8|187551.6|187421.6|187534.5|187404.5|10
1736128110000|2025-01-06 01:48:30|187545.2|187415.2|187549.5|187419.5|187551.2|187421.2|187545.2|187415.2|9
1736128120000|2025-01-06 01:48:40|187550|187420|187549.4|187419.4|187550|187420|187549.4|187419.4|2
1736128130000|2025-01-06 01:48:50|187550|187420|187562|187432|187562|187432|187549.4|187419.4|8
1736128140000|2025-01-06 01:49:00|187561.6|187431.6|187554.9|187424.9|187561.6|187431.6|187554.9|187424.9|2
1736128150000|2025-01-06 01:49:10|187554.4|187424.4|187550.5|187420.5|187554.4|187424.4|187548.8|187418.8|5
1736128160000|2025-01-06 01:49:20|187551.1|187421.1|187550.4|187420.4|187551.3|187421.3|187549.1|187419.1|11
1736128170000|2025-01-06 01:49:30|187550|187420|187550|187420|187550.4|187420.4|187550|187420|3
1736128180000|2025-01-06 01:49:40|187549|187419|187549.9|187419.9|187551|187421|187548.3|187418.3|8
1736128190000|2025-01-06 01:49:50|187550.4|187420.4|187597.6|187467.6|187611.4|187481.4|187550.4|187420.4|18
1736128200000|2025-01-06 01:50:00|187600.2|187470.2|187606.8|187476.8|187606.8|187476.8|187597.1|187467.1|17
1736128210000|2025-01-06 01:50:10|187606.2|187476.2|187602|187472|187628.5|187498.5|187599.1|187469.1|16
1736128220000|2025-01-06 01:50:20|187602.8|187472.8|187604.9|187474.9|187605.9|187475.9|187602.2|187472.2|9
1736128230000|2025-01-06 01:50:30|187605.9|187475.9|187605.3|187475.3|187605.9|187475.9|187605.3|187475.3|3
1736128240000|2025-01-06 01:50:40|187605.9|187475.9|187599.9|187469.9|187605.9|187475.9|187599.9|187469.9|9
1736128250000|2025-01-06 01:50:50|187598.9|187468.9|187587.5|187457.5|187599.6|187469.6|187582.4|187452.4|9
1736128260000|2025-01-06 01:51:00|187588|187458|187588|187458|187588|187458|187588|187458|1
1736128270000|2025-01-06 01:51:10|187586.7|187456.7|187584.9|187454.9|187586.7|187456.7|187584.3|187454.3|5
1736128280000|2025-01-06 01:51:20|187585|187455|187565.7|187435.7|187585|187455|187565.7|187435.7|9
1736128290000|2025-01-06 01:51:30|187565.5|187435.5|187566.9|187436.9|187567.3|187437.3|187565.1|187435.1|5
1736128300000|2025-01-06 01:51:40|187567.4|187437.4|187571.3|187441.3|187571.9|187441.9|187567.4|187437.4|10
1736128310000|2025-01-06 01:51:50|187572.2|187442.2|187574|187444|187574|187444|187571.8|187441.8|5
1736128320000|2025-01-06 01:52:00|187573.1|187443.1|187572.1|187442.1|187573.1|187443.1|187567.6|187437.6|8
1736128330000|2025-01-06 01:52:10|187570.8|187440.8|187572.1|187442.1|187581.2|187451.2|187568.5|187438.5|9
1736128340000|2025-01-06 01:52:20|187572.3|187442.3|187572.6|187442.6|187578.4|187448.4|187572.3|187442.3|5
1736128350000|2025-01-06 01:52:30|187571.8|187441.8|187571.4|187441.4|187572.5|187442.5|187567.3|187437.3|10
1736128360000|2025-01-06 01:52:40|187569|187439|187550.7|187420.7|187576.1|187446.1|187550.7|187420.7|11
1736128370000|2025-01-06 01:52:50|187551.1|187421.1|187551.6|187421.6|187551.6|187421.6|187551.1|187421.1|2
1736128380000|2025-01-06 01:53:00|187551.2|187421.2|187552.1|187422.1|187553.3|187423.3|187550.5|187420.5|9
1736128390000|2025-01-06 01:53:10|187560.3|187430.3|187550.9|187420.9|187560.7|187430.7|187550.9|187420.9|3
1736128400000|2025-01-06 01:53:20|187551.1|187421.1|187569.2|187439.2|187569.2|187439.2|187551.1|187421.1|6
1736128410000|2025-01-06 01:53:30|187568.8|187438.8|187569.6|187439.6|187576.3|187446.3|187568.8|187438.8|6
1736128420000|2025-01-06 01:53:40|187577.9|187447.9|187581.4|187451.4|187581.4|187451.4|187577.7|187447.7|6
1736128430000|2025-01-06 01:53:50|187580.6|187450.6|187571.7|187441.7|187580.6|187450.6|187563.4|187433.4|7
1736128440000|2025-01-06 01:54:00|187571.3|187441.3|187584.5|187454.5|187585.9|187455.9|187571.3|187441.3|10
1736128450000|2025-01-06 01:54:10|187585|187455|187585.3|187455.3|187585.7|187455.7|187585|187455|4
1736128460000|2025-01-06 01:54:20|187584.4|187454.4|187576|187446|187584.4|187454.4|187576|187446|5
1736128480000|2025-01-06 01:54:40|187576.4|187446.4|187591.4|187461.4|187598.4|187468.4|187576.4|187446.4|12
1736128490000|2025-01-06 01:54:50|187590.8|187460.8|187598.9|187468.9|187599.9|187469.9|187590.8|187460.8|9
1736128500000|2025-01-06 01:55:00|187599.5|187469.5|187591.4|187461.4|187599.5|187469.5|187589.9|187459.9|10
1736128510000|2025-01-06 01:55:10|187591.8|187461.8|187648.2|187426.7|187648.2|187461.8|187591.4|187426.7|4
1736128520000|2025-01-06 01:55:20|187647.4|187426.5|187634.4|187427.5|187654.3|187427.5|187634.4|187407.3|19
1736128530000|2025-01-06 01:55:30|187631.2|187430.7|187595.9|187465.9|187631.2|187466|187595.9|187430.7|3
1736128540000|2025-01-06 01:55:40|187592.9|187462.9|187563.5|187433.5|187642.4|187463.7|187563.5|187403.8|18
1736128550000|2025-01-06 01:55:50|187563.3|187433.3|187537.5|187407.5|187582.8|187433.3|187537.5|187365.8|9
1736128560000|2025-01-06 01:56:00|187536.1|187406.1|187546.6|187416.6|187547.9|187417.9|187535.7|187405.7|12
1736128570000|2025-01-06 01:56:10|187546.8|187416.8|187549.6|187419.6|187556.1|187426.1|187546.8|187416.8|11
1736128580000|2025-01-06 01:56:20|187550|187420|187556.5|187426.5|187556.5|187426.5|187548.9|187418.9|6
1736128590000|2025-01-06 01:56:30|187556|187426|187546.3|187416.3|187556|187426|187545.9|187415.9|8
1736128600000|2025-01-06 01:56:40|187545.5|187415.5|187545.5|187415.5|187545.5|187415.5|187545.5|187415.5|1
1736128610000|2025-01-06 01:56:50|187544.8|187414.8|187543.6|187413.6|187544.8|187414.8|187532|187402|8
1736128620000|2025-01-06 01:57:00|187545.2|187415.2|187543.8|187413.8|187545.2|187415.2|187543.6|187413.6|5
1736128630000|2025-01-06 01:57:10|187544.5|187414.5|187557.6|187427.6|187558.1|187428.1|187543.5|187413.5|10
1736128640000|2025-01-06 01:57:20|187558.8|187428.8|187558.2|187428.2|187558.8|187428.8|187553.1|187423.1|8
1736128650000|2025-01-06 01:57:30|187557.7|187427.7|187556.3|187426.3|187558.3|187428.3|187554.9|187424.9|6
1736128660000|2025-01-06 01:57:40|187555.6|187425.6|187557.4|187427.4|187558.4|187428.4|187547.1|187417.1|12
1736128670000|2025-01-06 01:57:50|187558.3|187428.3|187548.7|187418.7|187561.4|187431.4|187547.4|187417.4|11
1736128680000|2025-01-06 01:58:00|187548.3|187418.3|187602.1|187387.2|187602.1|187430.3|187546.5|187387.2|8
1736128690000|2025-01-06 01:58:10|187602.3|187387.4|187543.5|187413.5|187602.3|187414.2|187543.1|187379.1|7
1736128700000|2025-01-06 01:58:20|187544.5|187414.5|187545.7|187415.7|187553.6|187423.6|187544.5|187414.5|5
1736128710000|2025-01-06 01:58:30|187545.5|187415.5|187559|187429|187560.6|187430.6|187545.5|187415.5|7
1736128720000|2025-01-06 01:58:40|187551.5|187421.5|187565.7|187435.7|187566.3|187436.3|187543.5|187413.5|14
1736128730000|2025-01-06 01:58:50|187564.4|187434.4|187569.2|187439.2|187572.5|187442.5|187564.4|187434.4|7
1736128740000|2025-01-06 01:59:00|187568.8|187438.8|187553.1|187423.1|187568.8|187438.8|187551.7|187421.7|9
1736128750000|2025-01-06 01:59:10|187553.5|187423.5|187562|187432|187563|187433|187553.5|187423.5|6
1736128760000|2025-01-06 01:59:20|187559.2|187429.2|187562.2|187432.2|187562.2|187432.2|187559.2|187429.2|4
1736128770000|2025-01-06 01:59:30|187562.8|187432.8|187558.9|187428.9|187570.4|187440.4|187557.3|187427.3|8
1736128780000|2025-01-06 01:59:40|187559.6|187429.6|187572.6|187442.6|187572.6|187442.6|187559.6|187429.6|5
1736128790000|2025-01-06 01:59:50|187571.9|187441.9|187580.7|187450.7|187591.7|187461.7|187566|187436|14
1736128800000|2025-01-06 02:00:00|187589.3|187459.3|187632.3|187418.4|187632.3|187459.8|187589.3|187417.9|5
1736128810000|2025-01-06 02:00:10|187632.6|187418.8|187590.6|187460.6|187632.6|187460.6|187590.4|187418.5|4
1736128820000|2025-01-06 02:00:20|187591|187461|187584.1|187454.1|187591|187461|187584.1|187454.1|10
1736128830000|2025-01-06 02:00:30|187585|187455|187588.7|187458.7|187588.9|187458.9|187583.8|187453.8|7
1736128840000|2025-01-06 02:00:40|187588|187458|187591.7|187461.7|187591.7|187461.7|187577.7|187447.7|7
1736128850000|2025-01-06 02:00:50|187593|187463|187583.5|187453.5|187593.6|187463.6|187583.5|187453.5|6
1736128860000|2025-01-06 02:01:00|187583|187453|187578.7|187448.7|187618.8|187453.4|187577.1|187404.9|13
1736128870000|2025-01-06 02:01:10|187578.5|187448.5|187578.6|187448.6|187583.6|187453.6|187575.9|187445.9|11
1736128880000|2025-01-06 02:01:20|187578.2|187448.2|187567|187437|187582.3|187452.3|187567|187437|16
1736128890000|2025-01-06 02:01:30|187563.8|187433.8|187565.8|187435.8|187567.2|187437.2|187561.3|187431.3|10
1736128900000|2025-01-06 02:01:40|187567.6|187437.6|187566.8|187436.8|187567.6|187437.6|187561.6|187431.6|11
1736128910000|2025-01-06 02:01:50|187566.4|187436.4|187563.8|187433.8|187569.6|187439.6|187563.8|187433.8|14
1736128920000|2025-01-06 02:02:00|187564.4|187434.4|187557.7|187427.7|187565|187435|187543.3|187413.3|11
1736128930000|2025-01-06 02:02:10|187557.3|187427.3|187551.1|187421.1|187557.3|187427.3|187542.1|187412.1|12
1736128940000|2025-01-06 02:02:20|187552.5|187422.5|187550.7|187420.7|187554|187424|187550.3|187420.3|13
1736128950000|2025-01-06 02:02:30|187547.4|187417.4|187551.2|187421.2|187553.2|187423.2|187547.1|187417.1|13
1736128960000|2025-01-06 02:02:40|187553.2|187423.2|187553.5|187423.5|187554.3|187424.3|187552|187422|7
1736128970000|2025-01-06 02:02:50|187572.3|187442.3|187579.2|187449.2|187579.4|187449.4|187566.1|187436.1|14
1736128980000|2025-01-06 02:03:00|187582.1|187452.1|187592.3|187462.3|187592.5|187462.5|187582.1|187452.1|13
1736128990000|2025-01-06 02:03:10|187591.1|187461.1|187592.6|187462.6|187593.7|187463.7|187591.1|187461.1|3
1736129000000|2025-01-06 02:03:20|187592.4|187462.4|187583.7|187453.7|187592.4|187462.4|187583.3|187453.3|7
1736129010000|2025-01-06 02:03:30|187583.1|187453.1|187694.5|187483.8|187707|187493.1|187583.1|187453.1|24
1736129020000|2025-01-06 02:03:40|187693.3|187485|187647.6|187517.6|187693.3|187518|187647.4|187479.6|10
1736129030000|2025-01-06 02:03:50|187647.4|187517.4|187646.6|187516.6|187647.6|187517.6|187646.6|187516.6|4
1736129040000|2025-01-06 02:04:00|187646.8|187516.8|187647.6|187517.6|187647.6|187517.6|187640.1|187510.1|3
1736129050000|2025-01-06 02:04:10|187647.8|187517.8|187649.4|187519.4|187650.7|187520.7|187647.6|187517.6|8
1736129060000|2025-01-06 02:04:20|187649.2|187519.2|187636.3|187506.3|187650.2|187520.2|187636.2|187506.2|10
1736129070000|2025-01-06 02:04:30|187636.9|187506.9|187647.8|187517.8|187648.2|187518.2|187636.9|187506.9|5
1736129080000|2025-01-06 02:04:40|187648|187518|187651|187521|187651|187521|187648|187518|5
1736129090000|2025-01-06 02:04:50|187650.5|187520.5|187650.5|187520.5|187650.5|187520.5|187650.5|187520.5|1
1736129100000|2025-01-06 02:05:00|187649.7|187519.7|187699|187466.6|187715.5|187519.7|187648.1|187466.6|17
1736129110000|2025-01-06 02:05:10|187689.8|187469.8|187650.4|187520.4|187691.9|187520.6|187646.1|187468.9|14
1736129120000|2025-01-06 02:05:20|187650.6|187520.6|187650.6|187520.6|187650.6|187520.6|187650.4|187520.4|3
1736129130000|2025-01-06 02:05:30|187650.4|187520.4|187650.6|187520.6|187650.6|187520.6|187650.4|187520.4|2
1736129140000|2025-01-06 02:05:40|187649.8|187519.8|187639|187509|187649.8|187519.8|187638.2|187508.2|3
1736129150000|2025-01-06 02:05:50|187639.7|187509.7|187647.5|187517.5|187647.7|187517.7|187639.7|187509.7|4
1736129160000|2025-01-06 02:06:00|187647.7|187517.7|187608.1|187478.1|187647.8|187517.8|187608.1|187478.1|10
1736129170000|2025-01-06 02:06:10|187608.3|187478.3|187602.9|187472.9|187608.3|187478.3|187601.9|187471.9|8
1736129180000|2025-01-06 02:06:20|187603.1|187473.1|187600.9|187470.9|187603.1|187473.1|187600.6|187470.6|10
1736129190000|2025-01-06 02:06:30|187601.1|187471.1|187592.3|187462.3|187601.4|187471.4|187592.3|187462.3|11
1736129200000|2025-01-06 02:06:40|187593.5|187463.5|187591.5|187461.5|187593.7|187463.7|187591.5|187461.5|5
1736129210000|2025-01-06 02:06:50|187591.8|187461.8|187598.7|187468.7|187598.7|187468.7|187589.8|187459.8|11
1736129220000|2025-01-06 02:07:00|187596.1|187466.1|187591.5|187461.5|187596.1|187466.1|187582.3|187452.3|13
1736129230000|2025-01-06 02:07:10|187589.3|187459.3|187582.7|187452.7|187593.1|187463.1|187574.1|187444.1|15
1736129240000|2025-01-06 02:07:20|187582.9|187452.9|187578.1|187448.1|187582.9|187452.9|187577.9|187447.9|10
1736129250000|2025-01-06 02:07:30|187578.6|187448.6|187579.2|187449.2|187579.2|187449.2|187578.6|187448.6|3
1736129260000|2025-01-06 02:07:40|187579.1|187449.1|187577.9|187447.9|187579.1|187449.1|187569.3|187439.3|4
1736129270000|2025-01-06 02:07:50|187571.8|187441.8|187571.6|187441.6|187571.8|187441.8|187571.6|187441.6|2
1736129280000|2025-01-06 02:08:00|187572.2|187442.2|187571.7|187441.7|187573.4|187443.4|187571.7|187441.7|6
1736129290000|2025-01-06 02:08:10|187572.5|187442.5|187573.1|187443.1|187573.1|187443.1|187572.5|187442.5|3
1736129300000|2025-01-06 02:08:20|187570.8|187440.8|187559.4|187429.4|187570.8|187440.8|187555.8|187425.8|8
1736129310000|2025-01-06 02:08:30|187558.9|187428.9|187563.2|187433.2|187563.2|187433.2|187556.1|187426.1|5
1736129320000|2025-01-06 02:08:40|187563.6|187433.6|187563|187433|187563.6|187433.6|187563|187433|2
1736129330000|2025-01-06 02:08:50|187562.2|187432.2|187539.1|187409.1|187580|187432.2|187529.1|187362.2|10
1736129340000|2025-01-06 02:09:00|187539.3|187409.3|187552|187422|187552.1|187422.1|187538.9|187408.9|7
1736129350000|2025-01-06 02:09:10|187551.8|187421.8|187523.4|187393.4|187551.8|187421.8|187522.7|187392.7|10
1736129360000|2025-01-06 02:09:20|187523.6|187393.6|187523.6|187393.6|187523.6|187393.6|187523.4|187393.4|3
1736129370000|2025-01-06 02:09:30|187523.3|187393.3|187521.5|187391.5|187523.3|187393.3|187520.7|187390.7|9
1736129380000|2025-01-06 02:09:40|187521.7|187391.7|187526.1|187396.1|187526.1|187396.1|187521.5|187391.5|6
1736129390000|2025-01-06 02:09:50|187525.3|187395.3|187521.5|187391.5|187525.3|187395.3|187518.8|187388.8|5
1736129400000|2025-01-06 02:10:00|187520.8|187390.8|187497.1|187367.1|187520.8|187390.8|187495.5|187365.5|12
1736129410000|2025-01-06 02:10:10|187496.8|187366.8|187497.8|187367.8|187498|187368|187496.8|187366.8|8
1736129420000|2025-01-06 02:10:20|187498.8|187368.8|187504.8|187374.8|187504.8|187374.8|187498.8|187368.8|2
1736129430000|2025-01-06 02:10:30|187503.4|187373.4|187495.5|187365.5|187503.4|187373.4|187486.4|187356.4|9
1736129440000|2025-01-06 02:10:40|187496.2|187366.2|187508.3|187378.3|187508.5|187378.5|187496.2|187366.2|5
1736129450000|2025-01-06 02:10:50|187508.1|187378.1|187508.1|187378.1|187508.1|187378.1|187508.1|187378.1|1
1736129460000|2025-01-06 02:11:00|187507.3|187377.3|187494.1|187364.1|187535.9|187377.3|187494.1|187322.6|12
1736129470000|2025-01-06 02:11:10|187495.8|187365.8|187495.8|187365.8|187496|187366|187495.8|187365.8|3
1736129480000|2025-01-06 02:11:20|187496|187366|187490.3|187360.3|187521.7|187366|187481.7|187311.6|17
1736129490000|2025-01-06 02:11:30|187490.7|187360.7|187490|187360|187491.6|187361.6|187490|187360|6
1736129500000|2025-01-06 02:11:40|187489.4|187359.4|187488.3|187358.3|187489.4|187359.4|187479.6|187349.6|7
1736129510000|2025-01-06 02:11:50|187495.6|187365.6|187495|187365|187495.6|187365.6|187494.2|187364.2|4
1736129520000|2025-01-06 02:12:00|187494.4|187364.4|187494.2|187364.2|187494.4|187364.4|187493|187363|4
1736129530000|2025-01-06 02:12:10|187495.8|187365.8|187502.1|187372.1|187503|187373|187495.8|187365.8|3
1736129540000|2025-01-06 02:12:20|187501.6|187371.6|187496.2|187366.2|187501.6|187371.6|187496.2|187366.2|3
1736129550000|2025-01-06 02:12:30|187497.2|187367.2|187497.2|187367.2|187497.2|187367.2|187497.2|187367.2|1
1736129570000|2025-01-06 02:12:50|187500.6|187370.6|187480.6|187350.6|187500.6|187370.6|187479.2|187349.2|11
1736129580000|2025-01-06 02:13:00|187481.2|187351.2|187470|187340|187488.9|187358.9|187470|187340|8
1736129590000|2025-01-06 02:13:10|187469.5|187339.5|187455.3|187325.3|187470.5|187340.5|187455.3|187325.3|9
1736129600000|2025-01-06 02:13:20|187454.6|187324.6|187451|187321|187454.6|187324.6|187450.3|187320.3|5
1736129610000|2025-01-06 02:13:30|187450.4|187320.4|187456|187326|187456.5|187326.5|187450.2|187320.2|5
1736129620000|2025-01-06 02:13:40|187455.5|187325.5|187453.8|187323.8|187455.5|187325.5|187453.8|187323.8|2
1736129630000|2025-01-06 02:13:50|187454.3|187324.3|187454.5|187324.5|187454.5|187324.5|187454.3|187324.3|2
1736129640000|2025-01-06 02:14:00|187454.9|187324.9|187452.7|187322.7|187455.4|187325.4|187444.1|187314.1|11
1736129650000|2025-01-06 02:14:10|187452.1|187322.1|187452.7|187322.7|187452.8|187322.8|187450.9|187320.9|8
1736129660000|2025-01-06 02:14:20|187453.2|187323.2|187472.7|187342.7|187478.8|187348.8|187453.2|187323.2|24
1736129670000|2025-01-06 02:14:30|187478.3|187348.3|187475.1|187345.1|187480|187350|187470.5|187340.5|29
1736129680000|2025-01-06 02:14:40|187470.3|187340.3|187481.4|187351.4|187481.5|187351.5|187468.2|187338.2|25
1736129690000|2025-01-06 02:14:50|187481.9|187351.9|187482.7|187352.7|187484.7|187354.7|187476.2|187346.2|12
1736129700000|2025-01-06 02:15:00|187482.4|187352.4|187483|187353|187489.6|187359.6|187474.8|187344.8|27
1736129710000|2025-01-06 02:15:10|187487.3|187357.3|187495.4|187365.4|187495.4|187365.4|187479.8|187349.8|18
1736129720000|2025-01-06 02:15:20|187495.6|187365.6|187488.2|187358.2|187495.6|187365.6|187479.9|187349.9|5
1736129730000|2025-01-06 02:15:30|187487.9|187357.9|187488|187358|187488|187358|187487.6|187357.6|5
1736129740000|2025-01-06 02:15:40|187487.8|187357.8|187483.9|187353.9|187487.8|187357.8|187477.3|187347.3|14
1736129750000|2025-01-06 02:15:50|187484|187354|187493.4|187363.4|187493.4|187363.4|187484|187354|5
1736129760000|2025-01-06 02:16:00|187493.2|187363.2|187500.4|187370.4|187510.8|187380.8|187493.2|187363.2|12
1736129770000|2025-01-06 02:16:10|187500|187370|187482.9|187352.9|187501|187371|187474|187344|12
1736129780000|2025-01-06 02:16:20|187483.1|187353.1|187473.9|187343.9|187483.5|187353.5|187470.2|187340.2|32
1736129790000|2025-01-06 02:16:30|187475.3|187345.3|187480.2|187350.2|187483.3|187353.3|187470.4|187340.4|24
1736129800000|2025-01-06 02:16:40|187474.4|187344.4|187497.9|187367.9|187498|187368|187474.4|187344.4|11
1736129810000|2025-01-06 02:16:50|187498.4|187368.4|187498|187368|187501|187371|187497.8|187367.8|14
1736129820000|2025-01-06 02:17:00|187498.4|187368.4|187482.1|187352.1|187498.8|187368.8|187482.1|187352.1|10
1736129830000|2025-01-06 02:17:10|187482.3|187352.3|187487.3|187357.3|187490.1|187360.1|187482.3|187352.3|12
1736129840000|2025-01-06 02:17:20|187483.3|187353.3|187485.1|187355.1|187498.4|187368.4|187483.1|187353.1|10
1736129850000|2025-01-06 02:17:30|187484.6|187354.6|187476|187346|187486.7|187356.7|187476|187346|21
1736129860000|2025-01-06 02:17:40|187469|187339|187478.3|187348.3|187478.9|187348.9|187468|187338|16
1736129870000|2025-01-06 02:17:50|187478.7|187348.7|187477.2|187347.2|187480.7|187350.7|187470.8|187340.8|18
1736129880000|2025-01-06 02:18:00|187475.9|187345.9|187484|187354|187489.5|187359.5|187475.9|187345.9|22
1736129890000|2025-01-06 02:18:10|187484.8|187354.8|187479.6|187349.6|187492|187362|187479.6|187349.6|22
1736129900000|2025-01-06 02:18:20|187480.5|187350.5|187479.6|187349.6|187490.5|187360.5|187476.9|187346.9|21
1736129910000|2025-01-06 02:18:30|187479.8|187349.8|187479.3|187349.3|187479.8|187349.8|187478.1|187348.1|12
1736129920000|2025-01-06 02:18:40|187479|187349|187475.9|187345.9|187488.2|187358.2|187474|187344|24
1736129930000|2025-01-06 02:18:50|187475.5|187345.5|187482.8|187352.8|187486|187356|187472.9|187342.9|27
1736129940000|2025-01-06 02:19:00|187482.4|187352.4|187480.7|187350.7|187486.1|187356.1|187480.2|187350.2|24
1736129950000|2025-01-06 02:19:10|187481.2|187351.2|187486.9|187356.9|187486.9|187356.9|187475.9|187345.9|13
1736129960000|2025-01-06 02:19:20|187486.5|187356.5|187484.3|187354.3|187486.6|187356.6|187481.7|187351.7|7
1736129970000|2025-01-06 02:19:30|187484.1|187354.1|187482.5|187352.5|187484.1|187354.1|187477.4|187347.4|6
1736129980000|2025-01-06 02:19:40|187482.1|187352.1|187482.1|187352.1|187482.2|187352.2|187479.9|187349.9|8
1736129990000|2025-01-06 02:19:50|187481.7|187351.7|187483.4|187353.4|187483.4|187353.4|187471.6|187341.6|14
1736130000000|2025-01-06 02:20:00|187482.7|187352.7|187486.9|187356.9|187486.9|187356.9|187475.3|187345.3|13
1736130010000|2025-01-06 02:20:10|187487.4|187357.4|187500.8|187370.8|187501.7|187371.7|187484.9|187354.9|10
1736130020000|2025-01-06 02:20:20|187501|187371|187502.9|187372.9|187509.1|187379.1|187500.6|187370.6|8
1736130030000|2025-01-06 02:20:30|187502.1|187372.1|187502.8|187372.8|187508.2|187378.2|187499.6|187369.6|12
1736130040000|2025-01-06 02:20:40|187503.3|187373.3|187484.7|187354.7|187503.3|187373.3|187477.2|187347.2|14
1736130050000|2025-01-06 02:20:50|187484.9|187354.9|187481.5|187351.5|187487.6|187357.6|187480.4|187350.4|10
1736130060000|2025-01-06 02:21:00|187488|187358|187511.3|187381.3|187511.5|187381.5|187488|187358|13
1736130070000|2025-01-06 02:21:10|187509.5|187379.5|187504.8|187374.8|187511.6|187381.6|187504.8|187374.8|18
1736130080000|2025-01-06 02:21:20|187505.2|187375.2|187501.4|187371.4|187509.3|187379.3|187501.4|187371.4|12
1736130090000|2025-01-06 02:21:30|187501.8|187371.8|187511.1|187381.1|187512|187382|187501.8|187371.8|20
1736130100000|2025-01-06 02:21:40|187511.5|187381.5|187520.1|187390.1|187520.1|187390.1|187504.4|187374.4|11
1736130110000|2025-01-06 02:21:50|187520|187390|187514.2|187384.2|187521.6|187391.6|187511.8|187381.8|21
1736130120000|2025-01-06 02:22:00|187514|187384|187508|187378|187514|187384|187504.5|187374.5|12
1736130130000|2025-01-06 02:22:10|187479|187349|187496.1|187366.1|187496.1|187366.1|187479|187349|10
1736130140000|2025-01-06 02:22:20|187496.6|187366.6|187507|187377|187507|187377|187496.6|187366.6|3
1736130150000|2025-01-06 02:22:30|187507.5|187377.5|187520.6|187390.6|187522.3|187392.3|187507.5|187377.5|16
1736130160000|2025-01-06 02:22:40|187519.8|187389.8|187512.6|187382.6|187526.2|187396.2|187509.1|187379.1|28
1736130170000|2025-01-06 02:22:50|187511.4|187381.4|187521.9|187391.9|187521.9|187391.9|187511.4|187381.4|31
1736130180000|2025-01-06 02:23:00|187524.5|187394.5|187528.7|187398.7|187531.8|187401.8|187524.5|187394.5|15
1736130190000|2025-01-06 02:23:10|187529.5|187399.5|187529.2|187399.2|187545.2|187415.2|187528.9|187398.9|14
1736130200000|2025-01-06 02:23:20|187529.7|187399.7|187524.8|187394.8|187537.3|187407.3|187523.7|187393.7|18
1736130210000|2025-01-06 02:23:30|187525.6|187395.6|187522.2|187392.2|187526.9|187396.9|187521.4|187391.4|11
1736130220000|2025-01-06 02:23:40|187523.3|187393.3|187524.1|187394.1|187524.5|187394.5|187520.8|187390.8|19
1736130230000|2025-01-06 02:23:50|187523.9|187393.9|187523.2|187393.2|187530.2|187400.2|187521.1|187391.1|17
1736130240000|2025-01-06 02:24:00|187520.2|187390.2|187527.1|187397.1|187531.3|187401.3|187517.2|187387.2|22
1736130250000|2025-01-06 02:24:10|187526.7|187396.7|187523.4|187393.4|187532.4|187402.4|187521.8|187391.8|23
1736130260000|2025-01-06 02:24:20|187522.7|187392.7|187519.7|187389.7|187523.2|187393.2|187518.9|187388.9|18
1736130270000|2025-01-06 02:24:30|187519.3|187389.3|187520.6|187390.6|187521.2|187391.2|187516|187386|10
1736130280000|2025-01-06 02:24:40|187519.8|187389.8|187519.9|187389.9|187520.2|187390.2|187519.8|187389.8|4
1736130290000|2025-01-06 02:24:50|187510.1|187380.1|187507.4|187377.4|187512.6|187382.6|187504|187374|10
1736130300000|2025-01-06 02:25:00|187508.5|187378.5|187507.9|187377.9|187508.5|187378.5|187502.2|187372.2|9
1736130310000|2025-01-06 02:25:10|187521.1|187391.1|187517.5|187387.5|187521.1|187391.1|187514.3|187384.3|6
1736130320000|2025-01-06 02:25:20|187517.7|187387.7|187534|187404|187534.9|187404.9|187513.7|187383.7|19
1736130330000|2025-01-06 02:25:30|187535.4|187405.4|187519.6|187389.6|187535.4|187405.4|187519|187389|24
1736130340000|2025-01-06 02:25:40|187519.5|187389.5|187520.9|187390.9|187520.9|187390.9|187517.6|187387.6|18
1736130350000|2025-01-06 02:25:50|187517.7|187387.7|187525.6|187395.6|187528.5|187398.5|187514.3|187384.3|18
1736130360000|2025-01-06 02:26:00|187524.4|187394.4|187519.6|187389.6|187526.9|187396.9|187516.1|187386.1|20
1736130370000|2025-01-06 02:26:10|187518|187388|187515.3|187385.3|187525.3|187395.3|187514.9|187384.9|17
1736130380000|2025-01-06 02:26:20|187515.1|187385.1|187528.4|187398.4|187530.1|187400.1|187515.1|187385.1|14
1736130390000|2025-01-06 02:26:30|187528.8|187398.8|187517.9|187387.9|187532.1|187402.1|187517.9|187387.9|18
1736130400000|2025-01-06 02:26:40|187518.9|187388.9|187516.8|187386.8|187519.3|187389.3|187516.3|187386.3|10
1736130410000|2025-01-06 02:26:50|187517.9|187387.9|187527.5|187397.5|187527.9|187397.9|187515.2|187385.2|11
1736130420000|2025-01-06 02:27:00|187526.7|187396.7|187519.2|187389.2|187526.7|187396.7|187517.4|187387.4|7
1736130430000|2025-01-06 02:27:10|187520|187390|187521.4|187391.4|187521.4|187391.4|187518.4|187388.4|6
1736130440000|2025-01-06 02:27:20|187520.9|187390.9|187521.5|187391.5|187521.5|187391.5|187520.9|187390.9|4
1736130450000|2025-01-06 02:27:30|187517.4|187387.4|187520.8|187390.8|187520.8|187390.8|187517.4|187387.4|4
1736130460000|2025-01-06 02:27:40|187523.8|187393.8|187519.4|187389.4|187530|187400|187519.4|187389.4|8
1736130470000|2025-01-06 02:27:50|187519|187389|187517.5|187387.5|187528.3|187398.3|187516.6|187386.6|17
1736130480000|2025-01-06 02:28:00|187518.8|187388.8|187515.2|187385.2|187518.8|187388.8|187515.2|187385.2|8
1736130490000|2025-01-06 02:28:10|187514.4|187384.4|187522.4|187392.4|187522.4|187392.4|187514.4|187384.4|12
1736130500000|2025-01-06 02:28:20|187516|187386|187520.4|187390.4|187525.6|187395.6|187516|187386|14
1736130510000|2025-01-06 02:28:30|187519.6|187389.6|187527.2|187397.2|187529.4|187399.4|187518.7|187388.7|14
1736130520000|2025-01-06 02:28:40|187523.8|187393.8|187528.4|187398.4|187530.6|187400.6|187522.7|187392.7|16
1736130530000|2025-01-06 02:28:50|187529.2|187399.2|187544.1|187414.1|187563.1|187433.1|187528.6|187398.6|20
1736130540000|2025-01-06 02:29:00|187542.7|187412.7|187553.4|187423.4|187555.2|187425.2|187541.5|187411.5|13
1736130550000|2025-01-06 02:29:10|187553.8|187423.8|187562.3|187432.3|187562.3|187432.3|187553.3|187423.3|9
1736130560000|2025-01-06 02:29:20|187561.9|187431.9|187562.2|187432.2|187562.4|187432.4|187561.7|187431.7|5
1736130570000|2025-01-06 02:29:30|187561.8|187431.8|187564.2|187434.2|187564.8|187434.8|187561.8|187431.8|5
1736130580000|2025-01-06 02:29:40|187564.4|187434.4|187564.9|187434.9|187565.4|187435.4|187564.4|187434.4|4
1736130590000|2025-01-06 02:29:50|187569.6|187439.6|187573.4|187443.4|187574|187444|187569.6|187439.6|3
1736130600000|2025-01-06 02:30:00|187568.6|187438.6|187609.6|187479.6|187610.1|187480|187568.6|187396.9|18
1736130610000|2025-01-06 02:30:10|187609.4|187479.4|187610.3|187480.3|187612.3|187482.3|187605.8|187475.8|7
1736130620000|2025-01-06 02:30:20|187610.8|187480.8|187611.5|187481.5|187611.5|187481.5|187610.8|187480.8|4
1736130630000|2025-01-06 02:30:30|187612|187482|187614.4|187484.4|187615.6|187485.6|187612|187482|12
1736130640000|2025-01-06 02:30:40|187613.5|187483.5|187610.4|187480.4|187613.5|187483.5|187610.1|187480.1|5
1736130650000|2025-01-06 02:30:50|187611.2|187481.2|187606.8|187476.8|187611.2|187481.2|187606.8|187476.8|3
1736130660000|2025-01-06 02:31:00|187606.1|187476.1|187602|187472|187606.1|187476.1|187602|187472|13
1736130670000|2025-01-06 02:31:10|187601.5|187471.5|187611.4|187481.4|187612.4|187482.4|187601|187471|9
1736130680000|2025-01-06 02:31:20|187610.8|187480.8|187594.4|187464.4|187610.8|187480.8|187593.9|187463.9|9
1736130690000|2025-01-06 02:31:30|187594.2|187464.2|187602.8|187472.8|187603.2|187473.2|187594.2|187464.2|4
1736130700000|2025-01-06 02:31:40|187603.4|187473.4|187609.5|187479.5|187610|187480|187603.4|187473.4|15
1736130710000|2025-01-06 02:31:50|187608.3|187478.3|187600.2|187470.2|187609.7|187479.7|187598.8|187468.8|9
1736130720000|2025-01-06 02:32:00|187600.6|187470.6|187595.2|187465.2|187608.1|187478.1|187593.7|187463.7|11
1736130730000|2025-01-06 02:32:10|187594.6|187464.6|187596.4|187466.4|187596.4|187466.4|187594.6|187464.6|2
1736130740000|2025-01-06 02:32:20|187596.6|187466.6|187611.2|187481.2|187612.6|187482.6|187596.6|187466.6|8
1736130750000|2025-01-06 02:32:30|187611|187481|187596.6|187466.6|187611|187481|187595.9|187465.9|5
1736130760000|2025-01-06 02:32:40|187596.4|187466.4|187610.6|187480.6|187610.6|187480.6|187596.4|187466.4|5
1736130770000|2025-01-06 02:32:50|187602.2|187472.2|187571.6|187441.6|187602.4|187472.4|187571.6|187441.6|10
1736130780000|2025-01-06 02:33:00|187571.2|187441.2|187587.9|187457.9|187590.4|187460.4|187571.2|187441.2|17
1736130790000|2025-01-06 02:33:10|187588.3|187458.3|187590.3|187460.3|187590.9|187460.9|187587.4|187457.4|9
1736130800000|2025-01-06 02:33:20|187590.1|187460.1|187589.9|187459.9|187594.5|187464.5|187589.9|187459.9|4
1736130810000|2025-01-06 02:33:30|187590.9|187460.9|187600|187470|187600|187470|187590.9|187460.9|5
1736130820000|2025-01-06 02:33:40|187599.3|187469.3|187599.7|187469.7|187600.1|187470.1|187599.3|187469.3|4
1736130830000|2025-01-06 02:33:50|187601.1|187471.1|187601.1|187471.1|187601.1|187471.1|187601.1|187471.1|1
1736130840000|2025-01-06 02:34:00|187602.5|187472.5|187598.8|187468.8|187602.5|187472.5|187598.8|187468.8|4
1736130850000|2025-01-06 02:34:10|187601.1|187471.1|187599.8|187469.8|187601.1|187471.1|187599.8|187469.8|2
1736130860000|2025-01-06 02:34:20|187603.1|187473.1|187603.5|187473.5|187603.5|187473.5|187603.1|187473.1|2
1736130870000|2025-01-06 02:34:30|187603|187473|187608.2|187478.2|187610|187480|187594.8|187464.8|15
1736130880000|2025-01-06 02:34:40|187609|187479|187608.1|187478.1|187609|187479|187607.9|187477.9|6
1736130890000|2025-01-06 02:34:50|187607.7|187477.7|187609.9|187479.9|187610.3|187480.3|187606.5|187476.5|9
1736130900000|2025-01-06 02:35:00|187611.5|187481.5|187616.1|187486.1|187619.8|187489.8|187610.7|187480.7|13
1736130910000|2025-01-06 02:35:10|187617.6|187487.6|187650.9|187520.9|187654.3|187524.3|187617.6|187487.6|17
1736130920000|2025-01-06 02:35:20|187650.7|187520.7|187649.1|187519.1|187650.7|187520.7|187648.9|187518.9|7
1736130930000|2025-01-06 02:35:30|187648.9|187518.9|187652.3|187522.3|187652.3|187522.3|187644.8|187514.8|7
1736130940000|2025-01-06 02:35:40|187651.4|187521.4|187652.3|187522.3|187652.5|187522.5|187646.2|187516.2|5
1736130950000|2025-01-06 02:35:50|187651.9|187521.9|187653|187523|187653|187523|187651.9|187521.9|2
1736130960000|2025-01-06 02:36:00|187653.6|187523.6|187657.4|187527.4|187657.4|187527.4|187653.6|187523.6|2
1736130970000|2025-01-06 02:36:10|187656.6|187526.6|187641.8|187511.8|187656.6|187526.6|187641.8|187511.8|10
1736130980000|2025-01-06 02:36:20|187642.2|187512.2|187641.7|187511.7|187642.2|187512.2|187641.7|187511.7|4
1736131000000|2025-01-06 02:36:40|187639.4|187509.4|187631.4|187501.4|187639.4|187509.4|187629.4|187499.4|9
1736131010000|2025-01-06 02:36:50|187631.2|187501.2|187632.6|187502.6|187632.8|187502.8|187629.4|187499.4|9
1736131020000|2025-01-06 02:37:00|187630.8|187500.8|187626.7|187496.7|187630.8|187500.8|187626.7|187496.7|10
1736131030000|2025-01-06 02:37:10|187625.7|187495.7|187608.7|187478.7|187627|187497|187598.4|187468.4|16
1736131040000|2025-01-06 02:37:20|187610.9|187480.9|187627.3|187497.3|187630.7|187500.7|187610.9|187480.9|15
1736131050000|2025-01-06 02:37:30|187628|187498|187630.7|187500.7|187641.9|187511.9|187628|187498|14
1736131060000|2025-01-06 02:37:40|187632.1|187502.1|187629.2|187499.2|187632.1|187502.1|187629|187499|12
1736131070000|2025-01-06 02:37:50|187629.4|187499.4|187635.8|187505.8|187645.9|187515.9|187629.4|187499.4|15
1736131080000|2025-01-06 02:38:00|187635.6|187505.6|187637.2|187507.2|187637.7|187507.7|187625.8|187495.8|14
1736131090000|2025-01-06 02:38:10|187637.8|187507.8|187645.1|187515.1|187647.4|187517.4|187637.2|187507.2|11
1736131100000|2025-01-06 02:38:20|187644.6|187514.6|187631.3|187501.3|187644.6|187514.6|187631.3|187501.3|4
1736131110000|2025-01-06 02:38:30|187643.9|187513.9|187642.6|187512.6|187643.9|187513.9|187642.2|187512.2|6
1736131120000|2025-01-06 02:38:40|187643.1|187513.1|187625.6|187495.6|187643.7|187513.7|187625.6|187495.6|16
1736131130000|2025-01-06 02:38:50|187626|187496|187603.5|187473.5|187646.5|187503.6|187599.8|187442.9|26
1736131140000|2025-01-06 02:39:00|187602.1|187472.1|187602.3|187472.3|187605.3|187475.3|187602.1|187472.1|16
1736131150000|2025-01-06 02:39:10|187595.4|187465.4|187600.3|187470.3|187600.3|187470.3|187593|187463|6
1736131160000|2025-01-06 02:39:20|187602.3|187472.3|187602.3|187472.3|187602.3|187472.3|187602.3|187472.3|1
1736131170000|2025-01-06 02:39:30|187602.5|187472.5|187600.3|187470.3|187602.5|187472.5|187600.1|187470.1|7
1736131180000|2025-01-06 02:39:40|187603.9|187473.9|187597.1|187467.1|187603.9|187473.9|187595.8|187465.8|6
1736131190000|2025-01-06 02:39:50|187597.8|187467.8|187592.3|187462.3|187597.8|187467.8|187592.3|187462.3|14
1736131200000|2025-01-06 02:40:00|187600|187470|187595.6|187465.6|187601.2|187471.2|187595|187465|14
1736131210000|2025-01-06 02:40:10|187598|187468|187606.8|187476.8|187610.1|187480.1|187598|187468|16
1736131220000|2025-01-06 02:40:20|187609|187479|187606.7|187476.7|187609|187479|187603.8|187473.8|9
1736131230000|2025-01-06 02:40:30|187607.1|187477.1|187585.7|187455.7|187607.1|187477.1|187583.1|187453.1|17
1736131240000|2025-01-06 02:40:40|187585.5|187455.5|187579.9|187449.9|187604.9|187457.3|187569.7|187404.8|8
1736131250000|2025-01-06 02:40:50|187580.4|187450.4|187590.6|187460.6|187590.6|187460.6|187580.4|187450.4|10
1736131260000|2025-01-06 02:41:00|187590.9|187460.9|187590.8|187460.8|187592.9|187462.9|187590.7|187460.7|14
1736131270000|2025-01-06 02:41:10|187592|187462|187597.5|187467.5|187597.5|187467.5|187586.7|187456.7|9
1736131280000|2025-01-06 02:41:20|187598.2|187468.2|187595.1|187465.1|187598.2|187468.2|187594.1|187464.1|10
1736131290000|2025-01-06 02:41:30|187593.5|187463.5|187594.6|187464.6|187597.5|187467.5|187593.5|187463.5|14
1736131300000|2025-01-06 02:41:40|187596.4|187466.4|187596.8|187466.8|187597.5|187467.5|187595|187465|7
1736131310000|2025-01-06 02:41:50|187597.2|187467.2|187596.7|187466.7|187597.2|187467.2|187591.1|187461.1|8
1736131320000|2025-01-06 02:42:00|187596.1|187466.1|187587.9|187457.9|187601|187471|187586.7|187456.7|27
1736131330000|2025-01-06 02:42:10|187587.5|187457.5|187598.8|187468.8|187600|187470|187587|187457|21
1736131340000|2025-01-06 02:42:20|187598.4|187468.4|187589.5|187459.5|187598.6|187468.6|187587.9|187457.9|25
1736131350000|2025-01-06 02:42:30|187589.2|187459.2|187586.6|187456.6|187601|187471|187585.1|187455.1|27
1736131360000|2025-01-06 02:42:40|187589.4|187459.4|187601.4|187471.4|187601.4|187471.4|187589.4|187459.4|13
1736131370000|2025-01-06 02:42:50|187602.2|187472.2|187603.9|187473.9|187605.5|187475.5|187601.9|187471.9|16
1736131380000|2025-01-06 02:43:00|187604.7|187474.7|187593.4|187463.4|187604.7|187474.7|187592.6|187462.6|8
1736131390000|2025-01-06 02:43:10|187593.9|187463.9|187603.7|187473.7|187608.3|187478.3|187593.3|187463.3|6
1736131400000|2025-01-06 02:43:20|187603.8|187473.8|187599.8|187469.8|187653.4|187475.6|187598.4|187421.3|25
1736131410000|2025-01-06 02:43:30|187599|187469|187598.6|187468.6|187601.7|187471.7|187596.5|187466.5|13
1736131420000|2025-01-06 02:43:40|187598|187468|187602.7|187472.7|187603.7|187473.7|187592.8|187462.8|24
1736131430000|2025-01-06 02:43:50|187602.1|187472.1|187605.8|187475.8|187606.9|187476.9|187601.8|187471.8|23
1736131440000|2025-01-06 02:44:00|187606.2|187476.2|187601.6|187471.6|187608.3|187478.3|187598.7|187468.7|26
1736131450000|2025-01-06 02:44:10|187602|187472|187601.1|187471.1|187608.3|187478.3|187601.1|187471.1|21
1736131460000|2025-01-06 02:44:20|187602.1|187472.1|187611.1|187481.1|187617.8|187487.8|187600|187470|14
1736131470000|2025-01-06 02:44:30|187610.4|187480.4|187608.8|187478.8|187612|187482|187607.2|187477.2|10
1736131480000|2025-01-06 02:44:40|187608.5|187478.5|187612|187482|187613.8|187483.8|187605.8|187475.8|13
1736131490000|2025-01-06 02:44:50|187607.6|187477.6|187611.4|187481.4|187612.2|187482.2|187607.6|187477.6|17
1736131500000|2025-01-06 02:45:00|187613.4|187483.4|187615.4|187485.4|187618.5|187488.5|187613.4|187483.4|7
1736131510000|2025-01-06 02:45:10|187614.8|187484.8|187649.2|187519.2|187650.1|187520.1|187614.8|187484.8|22
1736131520000|2025-01-06 02:45:20|187646.8|187516.8|187650|187520|187650.2|187520.2|187642.8|187512.8|20
1736131530000|2025-01-06 02:45:30|187650.2|187520.2|187647|187517|187650.2|187520.2|187643.7|187513.7|14
1736131540000|2025-01-06 02:45:40|187646.1|187516.1|187645.6|187515.6|187646.5|187516.5|187645|187515|10
1736131550000|2025-01-06 02:45:50|187644.9|187514.9|187645.6|187515.6|187648.4|187518.4|187634.7|187504.7|22
1736131560000|2025-01-06 02:46:00|187638|187508|187641.8|187511.8|187645.4|187515.4|187632.9|187502.9|16
1736131570000|2025-01-06 02:46:10|187641.4|187511.4|187637.5|187507.5|187641.4|187511.4|187629.6|187499.6|19
1736131580000|2025-01-06 02:46:20|187637.1|187507.1|187637.6|187507.6|187637.6|187507.6|187637.1|187507.1|2
1736131600000|2025-01-06 02:46:40|187629.8|187499.8|187628.6|187498.6|187630.4|187500.4|187624|187494|17
1736131610000|2025-01-06 02:46:50|187629|187499|187627.4|187497.4|187629.4|187499.4|187627.4|187497.4|4
1736131620000|2025-01-06 02:47:00|187627.8|187497.8|187616.7|187486.7|187651.2|187521.2|187614.2|187484.2|23
1736131630000|2025-01-06 02:47:10|187617.5|187487.5|187644.8|187514.8|187647.6|187517.6|187617.5|187487.5|21
1736131640000|2025-01-06 02:47:20|187643.4|187513.4|187644.7|187514.7|187645.4|187515.4|187642.5|187512.5|8
1736131650000|2025-01-06 02:47:30|187645.2|187515.2|187634.8|187504.8|187649.7|187519.7|187634|187504|15
1736131660000|2025-01-06 02:47:40|187634.6|187504.6|187637.1|187507.1|187648.8|187518.8|187634.6|187504.6|13
1736131670000|2025-01-06 02:47:50|187635.7|187505.7|187618.2|187488.2|187636.4|187506.4|187617.2|187487.2|22
1736131680000|2025-01-06 02:48:00|187617.9|187487.9|187610.3|187480.3|187619|187489|187605.8|187475.8|17
1736131690000|2025-01-06 02:48:10|187610.9|187480.9|187606.6|187476.6|187612.5|187482.5|187598|187468|12
1736131700000|2025-01-06 02:48:20|187605.9|187475.9|187595.6|187465.6|187606.6|187476.6|187595.6|187465.6|7
1736131710000|2025-01-06 02:48:30|187604.2|187474.2|187596.7|187466.7|187604.2|187474.2|187595.8|187465.8|4
1736131720000|2025-01-06 02:48:40|187596.2|187466.2|187595.5|187465.5|187596.3|187466.3|187595.5|187465.5|5
1736131730000|2025-01-06 02:48:50|187596|187466|187604.2|187474.2|187607.3|187477.3|187594.9|187464.9|14
1736131740000|2025-01-06 02:49:00|187604.9|187474.9|187602|187472|187611.4|187481.4|187602|187472|19
1736131750000|2025-01-06 02:49:10|187594.7|187464.7|187594.7|187464.7|187597.5|187467.5|187594.3|187464.3|9
1736131760000|2025-01-06 02:49:20|187594.1|187464.1|187594.5|187464.5|187595.9|187465.9|187592.1|187462.1|10
1736131770000|2025-01-06 02:49:30|187593.1|187463.1|187597.1|187467.1|187599.5|187469.5|187591.9|187461.9|13
1736131780000|2025-01-06 02:49:40|187600.3|187470.3|187596.1|187466.1|187601.7|187471.7|187591|187461|18
1736131790000|2025-01-06 02:49:50|187596.8|187466.8|187591.1|187461.1|187604.7|187474.7|187590.1|187460.1|14
1736131800000|2025-01-06 02:50:00|187592.3|187462.3|187600.2|187470.2|187602.7|187472.7|187592.3|187462.3|24
1736131810000|2025-01-06 02:50:10|187607.2|187477.2|187604.3|187474.3|187610.4|187480.4|187603.9|187473.9|14
1736131820000|2025-01-06 02:50:20|187603.8|187473.8|187594.6|187464.6|187604.2|187474.2|187593.8|187463.8|22
1736131830000|2025-01-06 02:50:30|187595|187465|187610.8|187480.8|187614|187484|187593.5|187463.5|17
1736131840000|2025-01-06 02:50:40|187605.2|187475.2|187610.8|187480.8|187647.8|187481.1|187601.7|187436.5|30
1736131850000|2025-01-06 02:50:50|187611.3|187481.3|187615.2|187485.2|187615.4|187485.4|187611.3|187481.3|14
1736131860000|2025-01-06 02:51:00|187616.3|187486.3|187623.3|187493.3|187623.3|187493.3|187611.3|187481.3|20
1736131870000|2025-01-06 02:51:10|187622.3|187492.3|187615|187485|187623|187493|187614.3|187484.3|14
1736131880000|2025-01-06 02:51:20|187613.7|187483.7|187614.2|187484.2|187618.7|187488.7|187609.3|187479.3|17
1736131890000|2025-01-06 02:51:30|187613.5|187483.5|187612|187482|187613.8|187483.8|187609.7|187479.7|11
1736131900000|2025-01-06 02:51:40|187612.4|187482.4|187613|187483|187613|187483|187609.1|187479.1|12
1736131910000|2025-01-06 02:51:50|187612.6|187482.6|187610.3|187480.3|187619.8|187489.8|187609.4|187479.4|13
1736131920000|2025-01-06 02:52:00|187609.5|187479.5|187610.7|187480.7|187611.7|187481.7|187599.9|187469.9|14
1736131930000|2025-01-06 02:52:10|187610.3|187480.3|187613.7|187483.7|187613.7|187483.7|187603.6|187473.6|14
1736131940000|2025-01-06 02:52:20|187611.3|187481.3|187617|187487|187617.5|187487.5|187610.6|187480.6|26
1736131950000|2025-01-06 02:52:30|187616.4|187486.4|187599.9|187469.9|187617|187487|187599.9|187469.9|26
1736131960000|2025-01-06 02:52:40|187600.4|187470.4|187599.1|187469.1|187602.7|187472.7|187598.2|187468.2|17
1736131970000|2025-01-06 02:52:50|187598.6|187468.6|187600.1|187470.1|187601.9|187471.9|187594.9|187464.9|11
1736131980000|2025-01-06 02:53:00|187600.7|187470.7|187594.1|187464.1|187604.9|187474.9|187589.5|187459.5|19
1736131990000|2025-01-06 02:53:10|187590.8|187460.8|187592.5|187462.5|187593.1|187463.1|187585.9|187455.9|7
1736132000000|2025-01-06 02:53:20|187593.2|187463.2|187595.9|187465.9|187603.6|187473.6|187593.2|187463.2|13
1736132010000|2025-01-06 02:53:30|187594.8|187464.8|187605.8|187475.8|187609|187479|187594.8|187464.8|16
1736132020000|2025-01-06 02:53:40|187603.4|187473.4|187598.7|187468.7|187607.9|187477.9|187594.7|187464.7|19
1736132030000|2025-01-06 02:53:50|187599.1|187469.1|187605.8|187475.8|187605.8|187475.8|187598.3|187468.3|13
1736132040000|2025-01-06 02:54:00|187606.5|187476.5|187605.6|187475.6|187615.3|187485.3|187593.8|187463.8|19
1736132050000|2025-01-06 02:54:10|187600.9|187470.9|187603.3|187473.3|187608.9|187478.9|187599|187469|21
1736132060000|2025-01-06 02:54:20|187606.8|187476.8|187624.4|187494.4|187629.7|187499.7|187605|187475|18
1736132070000|2025-01-06 02:54:30|187624.6|187494.6|187608.3|187478.3|187624.8|187494.8|187608.3|187478.3|15
1736132080000|2025-01-06 02:54:40|187608.1|187478.1|187608.2|187478.2|187608.2|187478.2|187607|187477|6
1736132090000|2025-01-06 02:54:50|187611.6|187481.6|187603.9|187473.9|187611.6|187481.6|187603.5|187473.5|9
1736132100000|2025-01-06 02:55:00|187603.3|187473.3|187603.9|187473.9|187603.9|187473.9|187592.5|187462.5|9
1736132110000|2025-01-06 02:55:10|187604.9|187474.9|187605.4|187475.4|187605.6|187475.6|187604.9|187474.9|4
1736132120000|2025-01-06 02:55:20|187605.6|187475.6|187602.6|187472.6|187605.6|187475.6|187602.6|187472.6|7
1736132130000|2025-01-06 02:55:30|187603.1|187473.1|187599.6|187469.6|187604.9|187474.9|187597.8|187467.8|13
1736132140000|2025-01-06 02:55:40|187600.2|187470.2|187595.7|187465.7|187600.2|187470.2|187595.4|187465.4|6
1736132150000|2025-01-06 02:55:50|187596.5|187466.5|187599.6|187469.6|187602.3|187472.3|187592.7|187462.7|13
1736132160000|2025-01-06 02:56:00|187600.1|187470.1|187602.5|187472.5|187603.7|187473.7|187600.1|187470.1|7
1736132170000|2025-01-06 02:56:10|187602.7|187472.7|187600.8|187470.8|187603.2|187473.2|187600.8|187470.8|5
1736132180000|2025-01-06 02:56:20|187601.4|187471.4|187594.4|187464.4|187604.7|187474.7|187594.4|187464.4|5
1736132190000|2025-01-06 02:56:30|187591.1|187461.1|187594.5|187464.5|187594.5|187464.5|187589.7|187459.7|4
1736132200000|2025-01-06 02:56:40|187593.7|187463.7|187592.9|187462.9|187597.3|187467.3|187592.2|187462.2|14
1736132210000|2025-01-06 02:56:50|187600.9|187470.9|187591.1|187461.1|187600.9|187470.9|187590.7|187460.7|8
1736132220000|2025-01-06 02:57:00|187590.6|187460.6|187591.7|187461.7|187593.7|187463.7|187587.2|187457.2|13
1736132230000|2025-01-06 02:57:10|187591.9|187461.9|187593.1|187463.1|187593.1|187463.1|187591.9|187461.9|3
1736132240000|2025-01-06 02:57:20|187592.7|187462.7|187592.7|187462.7|187592.7|187462.7|187592.7|187462.7|1
1736132250000|2025-01-06 02:57:30|187593.6|187463.6|187596.9|187466.9|187596.9|187466.9|187591.6|187461.6|4
1736132260000|2025-01-06 02:57:40|187596.1|187466.1|187595.4|187465.4|187596.1|187466.1|187593.4|187463.4|7
1736132270000|2025-01-06 02:57:50|187595.6|187465.6|187597.9|187467.9|187602.4|187472.4|187595.5|187465.5|12
1736132280000|2025-01-06 02:58:00|187596.6|187466.6|187595.8|187465.8|187596.6|187466.6|187595.1|187465.1|6
1736132290000|2025-01-06 02:58:10|187596.3|187466.3|187596.9|187466.9|187596.9|187466.9|187595.9|187465.9|4
1736132300000|2025-01-06 02:58:20|187594.5|187464.5|187594.3|187464.3|187597.2|187467.2|187591.7|187461.7|10
1736132320000|2025-01-06 02:58:40|187592.8|187462.8|187565.4|187435.4|187597.3|187467.3|187565.4|187435.4|9
1736132330000|2025-01-06 02:58:50|187565.2|187435.2|187565.4|187435.4|187565.4|187435.4|187565.2|187435.2|2
1736132340000|2025-01-06 02:59:00|187564.1|187434.1|187556.2|187426.2|187564.1|187434.1|187556.2|187426.2|4
1736132350000|2025-01-06 02:59:10|187556.4|187426.4|187573.7|187443.7|187575.1|187445.1|187556.4|187426.4|7
1736132360000|2025-01-06 02:59:20|187574.2|187444.2|187576.8|187446.8|187576.8|187446.8|187574.2|187444.2|3
1736132370000|2025-01-06 02:59:30|187577.3|187447.3|187565|187435|187620.3|187467.9|187562|187383.1|14
1736132380000|2025-01-06 02:59:40|187564.9|187434.9|187564.9|187434.9|187565.5|187435.5|187564.9|187434.9|5
1736132390000|2025-01-06 02:59:50|187565.4|187435.4|187565.1|187435.1|187565.4|187435.4|187564.9|187434.9|3
1736132400000|2025-01-06 03:00:00|187564.6|187434.6|187562.1|187432.1|187565.1|187435.1|187561|187431|7
1736132410000|2025-01-06 03:00:10|187563.4|187433.4|187562.1|187432.1|187563.4|187433.4|187562.1|187432.1|3
1736132420000|2025-01-06 03:00:20|187562.4|187432.4|187561.6|187431.6|187562.4|187432.4|187561.6|187431.6|2
1736132430000|2025-01-06 03:00:30|187561.8|187431.8|187561.8|187431.8|187561.8|187431.8|187561.8|187431.8|1
1736132440000|2025-01-06 03:00:40|187562.2|187432.2|187564.8|187434.8|187564.8|187434.8|187562.2|187432.2|2
1736132450000|2025-01-06 03:00:50|187564.4|187434.4|187561.2|187431.2|187567.9|187437.9|187560.9|187430.9|13
1736132460000|2025-01-06 03:01:00|187560.1|187430.1|187561.5|187431.5|187561.5|187431.5|187560.1|187430.1|3
1736132470000|2025-01-06 03:01:10|187559.5|187429.5|187551.6|187421.6|187559.5|187429.5|187551.6|187421.6|10
1736132480000|2025-01-06 03:01:20|187551.9|187421.9|187561.5|187431.5|187561.5|187431.5|187551.9|187421.9|8
1736132500000|2025-01-06 03:01:40|187561.9|187431.9|187561.7|187431.7|187562.7|187432.7|187561.7|187431.7|8
1736132510000|2025-01-06 03:01:50|187562.7|187432.7|187558.6|187428.6|187562.7|187432.7|187558.2|187428.2|7
1736132520000|2025-01-06 03:02:00|187559.9|187429.9|187559.2|187429.2|187564.4|187434.4|187559.2|187429.2|9
1736132530000|2025-01-06 03:02:10|187558.7|187428.7|187591.5|187385.3|187591.5|187428.7|187543.1|187331|23
1736132540000|2025-01-06 03:02:20|187592|187385.7|187589.2|187388.6|187592|187388.6|187589.2|187385.3|12
1736132550000|2025-01-06 03:02:30|187589.6|187389|187556.8|187426.8|187589.6|187426.8|187553.8|187389|7
1736132560000|2025-01-06 03:02:40|187556.3|187426.3|187558.9|187428.9|187558.9|187428.9|187556.3|187426.3|3
1736132570000|2025-01-06 03:02:50|187562.2|187432.2|187556.3|187426.3|187562.5|187432.5|187556.3|187426.3|6
1736132580000|2025-01-06 03:03:00|187558.3|187428.3|187555.5|187425.5|187568.4|187438.4|187555.1|187425.1|12
1736132590000|2025-01-06 03:03:10|187556.5|187426.5|187546.1|187416.1|187556.5|187426.5|187536.6|187406.6|22
1736132600000|2025-01-06 03:03:20|187545.5|187415.5|187590.2|187377.4|187590.2|187420.2|187540|187369.3|28
1736132610000|2025-01-06 03:03:30|187588.1|187377.5|187584.8|187383.4|187592|187417.3|187544.4|187374.6|28
1736132620000|2025-01-06 03:03:40|187580|187379.2|187550.9|187290.7|187582.3|187417.4|187527.1|187289.9|26
1736132630000|2025-01-06 03:03:50|187551.3|187290.3|187542|187289.8|187551.3|187291.5|187542|187286.2|11
1736132640000|2025-01-06 03:04:00|187547.6|187287.8|187547.6|187287.8|187547.6|187287.8|187547.6|187287.8|1
1736132650000|2025-01-06 03:04:10|187559.4|187260.6|187559.4|187261.6|187559.4|187263.6|187558.4|187260.6|4
1736132660000|2025-01-06 03:04:20|187558.4|187260.1|187481.8|187351.8|187561|187351.8|187481.8|187259.8|15
1736132670000|2025-01-06 03:04:30|187482.2|187352.2|187538|187337.8|187551.3|187355.4|187478.7|187313.4|22
1736132680000|2025-01-06 03:04:40|187502.5|187372.5|187500|187370|187555.1|187377.8|187500|187322.9|19
1736132690000|2025-01-06 03:04:50|187499.2|187369.2|187510|187380|187510|187380|187499.2|187369.2|8
1736132700000|2025-01-06 03:05:00|187509.8|187379.8|187495.7|187365.7|187509.8|187379.8|187495.2|187365.2|7
1736132710000|2025-01-06 03:05:10|187496.7|187366.7|187505.8|187375.8|187505.8|187375.8|187496.7|187366.7|6
1736132720000|2025-01-06 03:05:20|187505.4|187375.4|187514.1|187384.1|187515.3|187385.3|187505|187375|14
1736132730000|2025-01-06 03:05:30|187515.3|187385.3|187530.2|187400.2|187530.2|187400.2|187510.4|187380.4|8
1736132740000|2025-01-06 03:05:40|187529.5|187399.5|187523.4|187393.4|187529.5|187399.5|187508.1|187378.1|21
1736132750000|2025-01-06 03:05:50|187523.6|187393.6|187527.4|187397.4|187540.5|187410.5|187523.6|187393.6|12
1736132760000|2025-01-06 03:06:00|187526.4|187396.4|187528.7|187398.7|187533.6|187403.6|187526.4|187396.4|12
1736132770000|2025-01-06 03:06:10|187528.5|187398.5|187514.6|187384.6|187529.5|187399.5|187508|187378|14
1736132780000|2025-01-06 03:06:20|187514.4|187384.4|187505.9|187375.9|187520.2|187390.2|187505.9|187375.9|13
1736132790000|2025-01-06 03:06:30|187512.6|187382.6|187517.7|187387.7|187524.1|187394.1|187512.6|187382.6|16
1736132800000|2025-01-06 03:06:40|187524.3|187394.3|187524|187394|187531.9|187401.9|187523|187393|12
1736132810000|2025-01-06 03:06:50|187523.8|187393.8|187523.9|187393.9|187583.9|187399.1|187519.2|187347.8|28
1736132820000|2025-01-06 03:07:00|187523.1|187393.1|187524.6|187394.6|187525.5|187395.5|187521.6|187391.6|16
1736132830000|2025-01-06 03:07:10|187523.5|187393.5|187532.9|187402.9|187532.9|187402.9|187517.6|187387.6|21
1736132840000|2025-01-06 03:07:20|187534.3|187404.3|187523.3|187393.3|187542.6|187412.6|187522.7|187392.7|22
1736132850000|2025-01-06 03:07:30|187524|187394|187535.7|187405.7|187575.2|187411.3|187517.8|187364.8|30
1736132860000|2025-01-06 03:07:40|187536.2|187406.2|187565.6|187356.3|187581.4|187406.2|187533.4|187356.3|27
1736132870000|2025-01-06 03:07:50|187567.6|187362.1|187516.1|187386.1|187567.6|187397.6|187512.4|187352.6|21
1736132880000|2025-01-06 03:08:00|187514.3|187384.3|187526.9|187396.9|187532.3|187402.3|187514.3|187384.3|24
1736132890000|2025-01-06 03:08:10|187521.8|187391.8|187520.8|187390.8|187566.4|187402.6|187516.9|187354.7|25
1736132900000|2025-01-06 03:08:20|187524.6|187394.6|187624.9|187415|187625.3|187440.4|187524.6|187361.6|23
1736132910000|2025-01-06 03:08:30|187623.3|187413.8|187629.1|187421.6|187630.9|187424.6|187623.3|187413.8|20
1736132920000|2025-01-06 03:08:40|187629.6|187423.8|187625.5|187424.4|187629.6|187424.4|187620.7|187418.3|17
1736132930000|2025-01-06 03:08:50|187627.2|187427|187593.6|187463.6|187627.2|187464.5|187589.9|187427|8
1736132940000|2025-01-06 03:09:00|187594.4|187464.4|187595.1|187465.1|187595.1|187465.1|187587.3|187457.3|12
1736132950000|2025-01-06 03:09:10|187595.8|187465.8|187659.5|187458.9|187660.8|187488.8|187592.7|187440.6|17
1736132960000|2025-01-06 03:09:20|187659.1|187458.8|187637.6|187385.4|187659.6|187494|187624|187384.7|15
1736132970000|2025-01-06 03:09:30|187636.4|187384.6|187636.6|187378.4|187639.8|187394.4|187623|187375.2|12
1736132980000|2025-01-06 03:09:40|187630|187371.8|187600.6|187392.4|187630|187392.4|187600.6|187370.8|5
1736132990000|2025-01-06 03:09:50|187600.2|187392.8|187601|187394|187601.8|187394|187600.2|187392.8|5
1736133000000|2025-01-06 03:10:00|187600.2|187394.4|187599.8|187394.4|187600.2|187394.4|187599.8|187394.4|2
1736133010000|2025-01-06 03:10:10|187599.2|187393.8|187559.3|187429.3|187611.3|187434.1|187554.1|187362.9|8
1736133020000|2025-01-06 03:10:20|187559.6|187429.6|187559.6|187429.6|187559.6|187429.6|187559.6|187429.6|1
1736133030000|2025-01-06 03:10:30|187558.7|187428.7|187557.8|187427.8|187561.4|187431.4|187549.4|187419.4|7
1736133040000|2025-01-06 03:10:40|187556|187426|187558.9|187428.9|187559|187429|187556|187426|7
1736133050000|2025-01-06 03:10:50|187559.4|187429.4|187554.2|187424.2|187559.4|187429.4|187554.2|187424.2|7
1736133060000|2025-01-06 03:11:00|187555|187425|187546.9|187416.9|187557.5|187427.5|187546.9|187416.9|9
1736133070000|2025-01-06 03:11:10|187545.8|187415.8|187546.7|187416.7|187546.7|187416.7|187545.8|187415.8|2
1736133080000|2025-01-06 03:11:20|187547|187417|187547|187417|187547|187417|187547|187417|1
1736133090000|2025-01-06 03:11:30|187548|187418|187551.3|187421.3|187551.7|187421.7|187548|187418|6
1736133100000|2025-01-06 03:11:40|187550.5|187420.5|187553.3|187423.3|187553.3|187423.3|187550.5|187420.5|4
1736133110000|2025-01-06 03:11:50|187552.3|187422.3|187549.5|187419.5|187600.5|187422.3|187549.5|187367.9|6
1736133120000|2025-01-06 03:12:00|187544.8|187414.8|187530.7|187400.7|187598.6|187414.8|187530.7|187358.9|14
1736133130000|2025-01-06 03:12:10|187530.9|187400.9|187527.9|187397.9|187530.9|187400.9|187520.6|187390.6|10
1736133140000|2025-01-06 03:12:20|187527.3|187397.3|187517|187387|187531.2|187401.2|187517|187387|8
1736133150000|2025-01-06 03:12:30|187516.9|187386.9|187521|187391|187526.7|187396.7|187516.9|187386.9|13
1736133160000|2025-01-06 03:12:40|187519.8|187389.8|187533.9|187403.9|187534.7|187404.7|187519|187389|12
1736133170000|2025-01-06 03:12:50|187532.5|187402.5|187550.7|187420.7|187555|187425|187531.1|187401.1|23
1736133180000|2025-01-06 03:13:00|187551.1|187421.1|187541.3|187411.3|187559.2|187429.2|187538.8|187408.8|18
1736133190000|2025-01-06 03:13:10|187542.5|187412.5|187546.7|187416.7|187548.7|187418.7|187541.9|187411.9|20
1736133200000|2025-01-06 03:13:20|187545.5|187415.5|187539.7|187409.7|187546.3|187416.3|187539.7|187409.7|14
1736133210000|2025-01-06 03:13:30|187535|187405|187550.2|187420.2|187550.2|187420.2|187535|187405|17
1736133220000|2025-01-06 03:13:40|187549.8|187419.8|187552.3|187422.3|187553.3|187423.3|187549.5|187419.5|17
1736133230000|2025-01-06 03:13:50|187552.7|187422.7|187557.3|187427.3|187557.7|187427.7|187552.5|187422.5|20
1736133240000|2025-01-06 03:14:00|187556.9|187426.9|187547.5|187417.5|187558.1|187428.1|187547.5|187417.5|21
1736133250000|2025-01-06 03:14:10|187546.9|187416.9|187552.6|187422.6|187555.8|187425.8|187546.9|187416.9|10
1736133260000|2025-01-06 03:14:20|187551.6|187421.6|187556|187426|187556|187426|187546.2|187416.2|14
1736133270000|2025-01-06 03:14:30|187556.7|187426.7|187554.1|187424.1|187557.9|187427.9|187548.8|187418.8|16
1736133280000|2025-01-06 03:14:40|187554.7|187424.7|187551.9|187421.9|187555.4|187425.4|187549.9|187419.9|16
1736133290000|2025-01-06 03:14:50|187552.6|187422.6|187557.1|187427.1|187557.7|187427.7|187552|187422|22
1736133300000|2025-01-06 03:15:00|187558.5|187428.5|187557.2|187427.2|187567.7|187437.7|187551.2|187421.2|27
1736133310000|2025-01-06 03:15:10|187557.8|187427.8|187594.5|187464.5|187602.4|187472.4|187556.5|187426.5|21
1736133320000|2025-01-06 03:15:20|187591.7|187461.7|187581.2|187451.2|187599.1|187469.1|187581.2|187451.2|18
1736133330000|2025-01-06 03:15:30|187588.4|187458.4|187590.3|187460.3|187594.2|187464.2|187588.4|187458.4|17
1736133340000|2025-01-06 03:15:40|187591.1|187461.1|187591.7|187461.7|187596.7|187466.7|187591.1|187461.1|12
1736133350000|2025-01-06 03:15:50|187591.1|187461.1|187594|187464|187599.5|187469.5|187591|187461|15
1736133360000|2025-01-06 03:16:00|187590.4|187460.4|187591|187461|187592.1|187462.1|187590.4|187460.4|7
1736133370000|2025-01-06 03:16:10|187599.8|187469.8|187595.2|187465.2|187611.5|187481.5|187593.7|187463.7|15
1736133380000|2025-01-06 03:16:20|187603.7|187473.7|187602.7|187472.7|187606.3|187476.3|187601.6|187471.6|9
1736133390000|2025-01-06 03:16:30|187603.4|187473.4|187608.8|187478.8|187608.8|187478.8|187601.9|187471.9|10
1736133400000|2025-01-06 03:16:40|187608.3|187478.3|187605.4|187475.4|187608.3|187478.3|187605.1|187475.1|10
1736133410000|2025-01-06 03:16:50|187606.1|187476.1|187615.8|187485.8|187615.8|187485.8|187602.4|187472.4|15
1736133420000|2025-01-06 03:17:00|187612.5|187482.5|187612.6|187482.6|187612.6|187482.6|187593.9|187463.9|15
1736133430000|2025-01-06 03:17:10|187612.1|187482.1|187615.4|187485.4|187615.9|187485.9|187607|187477|14
1736133440000|2025-01-06 03:17:20|187614.9|187484.9|187625.5|187495.5|187626.9|187496.9|187611.1|187481.1|9
1736133450000|2025-01-06 03:17:30|187625|187495|187617.7|187487.7|187625|187495|187616.3|187486.3|9
1736133460000|2025-01-06 03:17:40|187608.1|187478.1|187608.3|187478.3|187616.5|187486.5|187608.1|187478.1|8
1736133470000|2025-01-06 03:17:50|187608.1|187478.1|187604.2|187474.2|187608.1|187478.1|187602|187472|8
1736133480000|2025-01-06 03:18:00|187602.7|187472.7|187603.7|187473.7|187608.8|187478.8|187602.7|187472.7|12
1736133490000|2025-01-06 03:18:10|187603.3|187473.3|187596.6|187466.6|187603.4|187473.4|187594.9|187464.9|14
1736133500000|2025-01-06 03:18:20|187597.7|187467.7|187599.2|187469.2|187601.5|187471.5|187597|187467|13
1736133510000|2025-01-06 03:18:30|187600.2|187470.2|187604.5|187474.5|187609.8|187479.8|187598.8|187468.8|14
1736133520000|2025-01-06 03:18:40|187615.6|187485.6|187618.8|187488.8|187621.2|187491.2|187608.1|187478.1|16
1736133530000|2025-01-06 03:18:50|187618.6|187488.6|187611.6|187481.6|187621.9|187491.9|187607|187477|16
1736133540000|2025-01-06 03:19:00|187618.2|187488.2|187613.1|187483.1|187618.7|187488.7|187612.8|187482.8|9
1736133550000|2025-01-06 03:19:10|187612.7|187482.7|187620.3|187490.3|187620.3|187490.3|187605.2|187475.2|11
1736133560000|2025-01-06 03:19:20|187621.2|187491.2|187622.7|187492.7|187623.6|187493.6|187619.6|187489.6|13
1736133570000|2025-01-06 03:19:30|187621.7|187491.7|187622.5|187492.5|187624.7|187494.7|187620.7|187490.7|12
1736133580000|2025-01-06 03:19:40|187622.1|187492.1|187613.6|187483.6|187622.5|187492.5|187613|187483|11
1736133590000|2025-01-06 03:19:50|187613.8|187483.8|187619.4|187489.4|187620.8|187490.8|187610.5|187480.5|18
1736133600000|2025-01-06 03:20:00|187626.1|187496.1|187623.1|187493.1|187626.1|187496.1|187621.6|187491.6|12
1736133610000|2025-01-06 03:20:10|187625.3|187495.3|187625|187495|187625.8|187495.8|187623.8|187493.8|11
1736133620000|2025-01-06 03:20:20|187625.6|187495.6|187624.5|187494.5|187625.9|187495.9|187624.5|187494.5|4
1736133630000|2025-01-06 03:20:30|187620.9|187490.9|187620.9|187490.9|187620.9|187490.9|187620.9|187490.9|1
1736133640000|2025-01-06 03:20:40|187620.5|187490.5|187622.5|187492.5|187622.5|187492.5|187613.2|187483.2|15
1736133650000|2025-01-06 03:20:50|187621.4|187491.4|187622.2|187492.2|187622.5|187492.5|187620.2|187490.2|11
1736133660000|2025-01-06 03:21:00|187623.2|187493.2|187607.4|187477.4|187623.2|187493.2|187606.9|187476.9|17
1736133670000|2025-01-06 03:21:10|187607.2|187477.2|187610.8|187480.8|187610.8|187480.8|187606.8|187476.8|10
1736133680000|2025-01-06 03:21:20|187610.1|187480.1|187602.9|187472.9|187610.1|187480.1|187599.3|187469.3|16
1736133690000|2025-01-06 03:21:30|187603.5|187473.5|187593.1|187463.1|187603.5|187473.5|187587.5|187457.5|20
1736133700000|2025-01-06 03:21:40|187595.9|187465.9|187601.5|187471.5|187609.3|187479.3|187595.9|187465.9|10
1736133710000|2025-01-06 03:21:50|187602.6|187472.6|187611.2|187481.2|187612.5|187482.5|187602.6|187472.6|17
1736133720000|2025-01-06 03:22:00|187610.8|187480.8|187602.3|187472.3|187610.8|187480.8|187602.3|187472.3|10
1736133730000|2025-01-06 03:22:10|187602.7|187472.7|187609.8|187479.8|187609.8|187479.8|187602.7|187472.7|12
1736133740000|2025-01-06 03:22:20|187608.2|187478.2|187610|187480|187611|187481|187607.8|187477.8|7
1736133750000|2025-01-06 03:22:30|187609.3|187479.3|187621.1|187491.1|187621.9|187491.9|187609.3|187479.3|12
1736133760000|2025-01-06 03:22:40|187621.6|187491.6|187610.7|187480.7|187621.6|187491.6|187607.7|187477.7|16
1736133770000|2025-01-06 03:22:50|187610|187480|187612.4|187482.4|187612.8|187482.8|187609.2|187479.2|9
1736133780000|2025-01-06 03:23:00|187612.8|187482.8|187613.9|187483.9|187614.5|187484.5|187612.6|187482.6|10
1736133790000|2025-01-06 03:23:10|187613.4|187483.4|187621.2|187491.2|187621.2|187491.2|187613.4|187483.4|14
1736133800000|2025-01-06 03:23:20|187614.6|187484.6|187616.1|187486.1|187616.1|187486.1|187613.6|187483.6|10
1736133810000|2025-01-06 03:23:30|187615.6|187485.6|187618.7|187488.7|187651.1|187488.7|187610|187451|11
1736133820000|2025-01-06 03:23:40|187618.3|187488.3|187608.8|187478.8|187618.3|187488.3|187608.6|187478.6|7
1736133830000|2025-01-06 03:23:50|187608.3|187478.3|187600.5|187470.5|187608.5|187478.5|187599.9|187469.9|13
1736133840000|2025-01-06 03:24:00|187600|187470|187600.3|187470.3|187601.2|187471.2|187600|187470|6
1736133850000|2025-01-06 03:24:10|187600.8|187470.8|187609.9|187479.9|187609.9|187479.9|187600|187470|13
1736133860000|2025-01-06 03:24:20|187608.9|187478.9|187593.7|187463.7|187608.9|187478.9|187592.6|187462.6|13
1736133870000|2025-01-06 03:24:30|187594.9|187464.9|187600.6|187470.6|187601.8|187471.8|187594.9|187464.9|10
1736133880000|2025-01-06 03:24:40|187600.2|187470.2|187600.6|187470.6|187600.8|187470.8|187599.3|187469.3|13
1736133890000|2025-01-06 03:24:50|187601|187471|187602.6|187472.6|187602.8|187472.8|187600.2|187470.2|11
1736133900000|2025-01-06 03:25:00|187602.8|187472.8|187610.3|187480.3|187610.3|187480.3|187602.8|187472.8|8
1736133910000|2025-01-06 03:25:10|187607.8|187477.8|187605.6|187475.6|187612.7|187482.7|187605.6|187475.6|17
1736133920000|2025-01-06 03:25:20|187606.6|187476.6|187595.7|187465.7|187618.4|187488.4|187594.3|187464.3|19
1736133930000|2025-01-06 03:25:30|187599.8|187469.8|187601|187471|187602.2|187472.2|187599.5|187469.5|14
1736133940000|2025-01-06 03:25:40|187600.5|187470.5|187604.7|187474.7|187604.7|187474.7|187599.5|187469.5|8
1736133950000|2025-01-06 03:25:50|187604.2|187474.2|187598.4|187468.4|187604.2|187474.2|187594.8|187464.8|9
1736133960000|2025-01-06 03:26:00|187598|187468|187595.8|187465.8|187602.1|187472.1|187595.8|187465.8|13
1736133970000|2025-01-06 03:26:10|187595|187465|187598.1|187468.1|187598.2|187468.2|187592|187462|13
1736133980000|2025-01-06 03:26:20|187597.4|187467.4|187605.6|187475.6|187605.6|187475.6|187596.6|187466.6|19
1736133990000|2025-01-06 03:26:30|187608.5|187478.5|187612.4|187482.4|187612.4|187482.4|187606.8|187476.8|9
1736134000000|2025-01-06 03:26:40|187611.8|187481.8|187609.7|187479.7|187611.8|187481.8|187609|187479|4
1736134010000|2025-01-06 03:26:50|187607.1|187477.1|187608.4|187478.4|187608.4|187478.4|187607.1|187477.1|2
1736134020000|2025-01-06 03:27:00|187609.1|187479.1|187607|187477|187609.1|187479.1|187606.3|187476.3|16
1736134030000|2025-01-06 03:27:10|187607.6|187477.6|187607.4|187477.4|187608.7|187478.7|187604.6|187474.6|12
1736134040000|2025-01-06 03:27:20|187607.8|187477.8|187607.6|187477.6|187608.5|187478.5|187607.5|187477.5|12
1736134050000|2025-01-06 03:27:30|187606.8|187476.8|187620.8|187490.8|187631.6|187501.6|187606.8|187476.8|11
1736134060000|2025-01-06 03:27:40|187620.1|187490.1|187618.2|187488.2|187620.1|187490.1|187613.8|187483.8|14
1736134070000|2025-01-06 03:27:50|187617.3|187487.3|187615.9|187485.9|187617.7|187487.7|187615.5|187485.5|9
1736134080000|2025-01-06 03:28:00|187615.3|187485.3|187601.6|187471.6|187615.3|187485.3|187600.2|187470.2|10
1736134090000|2025-01-06 03:28:10|187602|187472|187607.3|187477.3|187607.3|187477.3|187601.9|187471.9|9
1736134100000|2025-01-06 03:28:20|187609.5|187479.5|187602.7|187472.7|187609.5|187479.5|187602.7|187472.7|8
1736134110000|2025-01-06 03:28:30|187603.2|187473.2|187602.1|187472.1|187604.2|187474.2|187600.4|187470.4|9
1736134120000|2025-01-06 03:28:40|187602.6|187472.6|187605.4|187475.4|187605.4|187475.4|187602.6|187472.6|4
1736134130000|2025-01-06 03:28:50|187604.3|187474.3|187600.6|187470.6|187605|187475|187600.6|187470.6|3
1736134140000|2025-01-06 03:29:00|187601.4|187471.4|187599.1|187469.1|187601.4|187471.4|187597.4|187467.4|10
1736134150000|2025-01-06 03:29:10|187592|187462|187599.3|187469.3|187599.6|187469.6|187592|187462|6
1736134160000|2025-01-06 03:29:20|187600.2|187470.2|187603.1|187473.1|187603.9|187473.9|187600.2|187470.2|11
1736134170000|2025-01-06 03:29:30|187602.5|187472.5|187603.2|187473.2|187603.9|187473.9|187602.5|187472.5|6
1736134180000|2025-01-06 03:29:40|187604.4|187474.4|187599.5|187469.5|187604.4|187474.4|187599.5|187469.5|10
1736134190000|2025-01-06 03:29:50|187599.8|187469.8|187600.5|187470.5|187604|187474|187599.5|187469.5|6
1736134200000|2025-01-06 03:30:00|187599.6|187469.6|187621.9|187491.9|187621.9|187491.9|187599.6|187469.6|10
1736134210000|2025-01-06 03:30:10|187643.4|187513.4|187648.6|187518.6|187648.8|187518.8|187643.4|187513.4|11
1736134220000|2025-01-06 03:30:20|187648.8|187518.8|187649.4|187519.4|187649.4|187519.4|187638.9|187508.9|4
1736134230000|2025-01-06 03:30:30|187649.2|187519.2|187647.4|187517.4|187649.2|187519.2|187647.4|187517.4|2
1736134240000|2025-01-06 03:30:40|187646.9|187516.9|187625.9|187495.9|187647.6|187517.6|187617.6|187487.6|22
1736134250000|2025-01-06 03:30:50|187625|187495|187625.7|187495.7|187637.3|187507.3|187625|187495|16
1736134260000|2025-01-06 03:31:00|187625.3|187495.3|187627.1|187497.1|187629|187499|187617.6|187487.6|16
1736134270000|2025-01-06 03:31:10|187626.7|187496.7|187651.6|187521.6|187651.7|187521.7|187626.7|187496.7|11
1736134280000|2025-01-06 03:31:20|187651.8|187521.8|187651.8|187521.8|187651.8|187521.8|187651.8|187521.8|1
1736134290000|2025-01-06 03:31:30|187646.4|187516.4|187637.3|187507.3|187646.4|187516.4|187636.7|187506.7|16
1736134300000|2025-01-06 03:31:40|187638.3|187508.3|187643.8|187513.8|187643.8|187513.8|187636.8|187506.8|6
1736134310000|2025-01-06 03:31:50|187649.1|187519.1|187669.7|187539.7|187675.5|187545.5|187649.1|187519.1|17
1736134320000|2025-01-06 03:32:00|187670.1|187540.1|187670.8|187540.8|187671.3|187541.3|187667.9|187537.9|9
1736134330000|2025-01-06 03:32:10|187670.2|187540.2|187670.9|187540.9|187670.9|187540.9|187670.2|187540.2|2
1736134340000|2025-01-06 03:32:20|187668.5|187538.5|187673.6|187543.6|187673.6|187543.6|187667.3|187537.3|3
1736134350000|2025-01-06 03:32:30|187674|187544|187673.1|187543.1|187674|187544|187672.8|187542.8|9
1736134360000|2025-01-06 03:32:40|187674.3|187544.3|187675.7|187545.7|187676.5|187546.5|187673.9|187543.9|9
1736134370000|2025-01-06 03:32:50|187675.2|187545.2|187671.1|187541.1|187675.7|187545.7|187671.1|187541.1|5
1736134390000|2025-01-06 03:33:10|187671.8|187541.8|187669.3|187539.3|187673|187543|187668.4|187538.4|8
1736134400000|2025-01-06 03:33:20|187668.6|187538.6|187674.7|187544.7|187677.1|187547.1|187668.6|187538.6|6
1736134410000|2025-01-06 03:33:30|187675.4|187545.4|187675.6|187545.6|187676.4|187546.4|187674.9|187544.9|6
1736134420000|2025-01-06 03:33:40|187676|187546|187669.9|187539.9|187676|187546|187663.1|187533.1|5
1736134430000|2025-01-06 03:33:50|187672.7|187542.7|187660.3|187530.3|187673.2|187543.2|187656.3|187526.3|10
1736134440000|2025-01-06 03:34:00|187660.1|187530.1|187660.2|187530.2|187660.2|187530.2|187658.2|187528.2|7
1736134450000|2025-01-06 03:34:10|187660.6|187530.6|187690|187560|187702.7|187572.7|187660.6|187530.6|15
1736134460000|2025-01-06 03:34:20|187689.6|187559.6|187690|187560|187692|187562|187688.5|187558.5|10
1736134470000|2025-01-06 03:34:30|187689.4|187559.4|187688.7|187558.7|187692.5|187562.5|187687.1|187557.1|17
1736134480000|2025-01-06 03:34:40|187689.2|187559.2|187675|187545|187689.2|187559.2|187674.3|187544.3|19
1736134490000|2025-01-06 03:34:50|187681.1|187551.1|187686.5|187556.5|187691.4|187561.4|187681.1|187551.1|15
1736134500000|2025-01-06 03:35:00|187686.8|187556.8|187690.9|187560.9|187690.9|187560.9|187681|187551|16
1736134510000|2025-01-06 03:35:10|187691|187561|187693.2|187563.2|187695.7|187565.7|187684.1|187554.1|18
1736134520000|2025-01-06 03:35:20|187686.4|187556.4|187677.3|187547.3|187692.2|187562.2|187676.8|187546.8|17
1736134530000|2025-01-06 03:35:30|187679.3|187549.3|187676|187546|187679.3|187549.3|187676|187546|6
1736134540000|2025-01-06 03:35:40|187675.4|187545.4|187672.2|187542.2|187676.6|187546.6|187666.9|187536.9|13
1736134550000|2025-01-06 03:35:50|187666.4|187536.4|187674.6|187544.6|187678.9|187548.9|187666|187536|18
1736134560000|2025-01-06 03:36:00|187674.4|187544.4|187671.9|187541.9|187679|187549|187671.9|187541.9|11
1736134570000|2025-01-06 03:36:10|187672.5|187542.5|187680.8|187550.8|187680.8|187550.8|187672.5|187542.5|15
1736134580000|2025-01-06 03:36:20|187681.2|187551.2|187674.9|187544.9|187681.2|187551.2|187674.9|187544.9|10
1736134590000|2025-01-06 03:36:30|187674.5|187544.5|187667|187537|187674.5|187544.5|187666.3|187536.3|10
1736134600000|2025-01-06 03:36:40|187666.5|187536.5|187670.8|187540.8|187679.6|187549.6|187662.7|187532.7|16
1736134610000|2025-01-06 03:36:50|187670.4|187540.4|187670.1|187540.1|187671.6|187541.6|187667.2|187537.2|14
1736134620000|2025-01-06 03:37:00|187669.4|187539.4|187677.5|187547.5|187677.5|187547.5|187669.4|187539.4|10
1736134630000|2025-01-06 03:37:10|187672.2|187542.2|187668.4|187538.4|187677.4|187547.4|187668.4|187538.4|14
1736134640000|2025-01-06 03:37:20|187668|187538|187665.9|187535.9|187668|187538|187661.4|187531.4|15
1736134650000|2025-01-06 03:37:30|187660.1|187530.1|187669.1|187539.1|187669.6|187539.6|187660.1|187530.1|6
1736134660000|2025-01-06 03:37:40|187669.3|187539.3|187675.4|187545.4|187676.3|187546.3|187669.3|187539.3|16
1736134670000|2025-01-06 03:37:50|187674.6|187544.6|187671.4|187541.4|187682.5|187552.5|187668.2|187538.2|16
1736134680000|2025-01-06 03:38:00|187671|187541|187668.8|187538.8|187671.3|187541.3|187664.4|187534.4|19
1736134690000|2025-01-06 03:38:10|187669|187539|187670.9|187540.9|187674|187544|187667.5|187537.5|16
1736134700000|2025-01-06 03:38:20|187670.7|187540.7|187661.8|187531.8|187670.7|187540.7|187661.4|187531.4|9
1736134710000|2025-01-06 03:38:30|187655.9|187525.9|187666|187536|187666|187536|187654.6|187524.6|12
1736134720000|2025-01-06 03:38:40|187666.2|187536.2|187671.9|187541.9|187673.2|187543.2|187662.4|187532.4|12
1736134730000|2025-01-06 03:38:50|187666.3|187536.3|187671.6|187541.6|187671.6|187541.6|187666.3|187536.3|2
1736134740000|2025-01-06 03:39:00|187672|187542|187675.4|187545.4|187675.4|187545.4|187669.3|187539.3|5
1736134750000|2025-01-06 03:39:10|187673.8|187543.8|187675.9|187545.9|187676.9|187546.9|187669.3|187539.3|15
1736134760000|2025-01-06 03:39:20|187671.1|187541.1|187677.2|187547.2|187677.2|187547.2|187668|187538|6
1736134770000|2025-01-06 03:39:30|187669.5|187539.5|187663.3|187533.3|187669.5|187539.5|187654.7|187524.7|13
1736134780000|2025-01-06 03:39:40|187662.9|187532.9|187662.6|187532.6|187663.2|187533.2|187657.3|187527.3|7
1736134790000|2025-01-06 03:39:50|187663.4|187533.4|187668.2|187538.2|187668.6|187538.6|187663.4|187533.4|6
1736134800000|2025-01-06 03:40:00|187667.7|187537.7|187672.6|187542.6|187673.8|187543.8|187665.6|187535.6|13
1736134810000|2025-01-06 03:40:10|187671.6|187541.6|187672.3|187542.3|187672.6|187542.6|187671.6|187541.6|5
1736134820000|2025-01-06 03:40:20|187672.1|187542.1|187675.2|187545.2|187675.2|187545.2|187670.7|187540.7|11
1736134830000|2025-01-06 03:40:30|187675|187545|187676.1|187546.1|187676.1|187546.1|187673.3|187543.3|5
1736134840000|2025-01-06 03:40:40|187675.7|187545.7|187674.7|187544.7|187677.2|187547.2|187669.2|187539.2|13
1736134850000|2025-01-06 03:40:50|187675.5|187545.5|187678|187548|187678.7|187548.7|187675.1|187545.1|8
1736134860000|2025-01-06 03:41:00|187677.1|187547.1|187676.7|187546.7|187687.2|187557.2|187676.7|187546.7|11
1736134870000|2025-01-06 03:41:10|187674.3|187544.3|187675.6|187545.6|187675.6|187545.6|187672.2|187542.2|10
1736134880000|2025-01-06 03:41:20|187674.4|187544.4|187676.1|187546.1|187683|187553|187674.4|187544.4|7
1736134890000|2025-01-06 03:41:30|187675.5|187545.5|187676.2|187546.2|187676.2|187546.2|187674.1|187544.1|9
1736134900000|2025-01-06 03:41:40|187677|187547|187675.3|187545.3|187685.1|187555.1|187673.7|187543.7|10
1736134910000|2025-01-06 03:41:50|187675.8|187545.8|187683.1|187553.1|187683.6|187553.6|187675.8|187545.8|6
1736134930000|2025-01-06 03:42:10|187683.5|187553.5|187677.6|187547.6|187683.5|187553.5|187676.8|187546.8|6
1736134940000|2025-01-06 03:42:20|187678.1|187548.1|187685.3|187555.3|187685.3|187555.3|187678.1|187548.1|2
1736134950000|2025-01-06 03:42:30|187684.9|187554.9|187682.4|187552.4|187685.4|187555.4|187677.4|187547.4|11
1736134960000|2025-01-06 03:42:40|187682|187552|187677.1|187547.1|187682.8|187552.8|187674.3|187544.3|11
1736134970000|2025-01-06 03:42:50|187675.1|187545.1|187674.5|187544.5|187675.3|187545.3|187673|187543|9
1736134980000|2025-01-06 03:43:00|187675.2|187545.2|187675.9|187545.9|187683.7|187553.7|187674.6|187544.6|17
1736134990000|2025-01-06 03:43:10|187676.4|187546.4|187676|187546|187678.6|187548.6|187676|187546|6
1736135000000|2025-01-06 03:43:20|187677.4|187547.4|187674.6|187544.6|187677.5|187547.5|187671.9|187541.9|10
1736135010000|2025-01-06 03:43:30|187673.4|187543.4|187658.5|187528.5|187698.9|187550.7|187654.9|187481.5|16
1736135020000|2025-01-06 03:43:40|187659.2|187529.2|187665|187535|187665|187535|187659|187529|5
1736135030000|2025-01-06 03:43:50|187664.6|187534.6|187666.6|187536.6|187666.6|187536.6|187658.5|187528.5|12
1736135040000|2025-01-06 03:44:00|187666.8|187536.8|187671.2|187541.2|187671.2|187541.2|187666.8|187536.8|2
1736135050000|2025-01-06 03:44:10|187671.4|187541.4|187675.9|187545.9|187679.1|187549.1|187662.4|187532.4|14
1736135060000|2025-01-06 03:44:20|187675.4|187545.4|187690|187560|187690.3|187560.3|187675.4|187545.4|12
1736135070000|2025-01-06 03:44:30|187690.6|187560.6|187686.8|187556.8|187692|187562|187683.6|187553.6|18
1736135080000|2025-01-06 03:44:40|187684.4|187554.4|187676.8|187546.8|187688.1|187558.1|187674.5|187544.5|18
1736135090000|2025-01-06 03:44:50|187676.2|187546.2|187676.4|187546.4|187676.4|187546.4|187670.8|187540.8|8
1736135100000|2025-01-06 03:45:00|187670.8|187540.8|187676.9|187546.9|187680.4|187550.4|187670.8|187540.8|13
1736135110000|2025-01-06 03:45:10|187677.4|187547.4|187684.6|187554.6|187684.6|187554.6|187671|187541|11
1736135120000|2025-01-06 03:45:20|187685|187555|187692.3|187562.3|187692.3|187562.3|187682.2|187552.2|13
1736135130000|2025-01-06 03:45:30|187691.9|187561.9|187676|187546|187691.9|187561.9|187676|187546|10
1736135140000|2025-01-06 03:45:40|187676.2|187546.2|187676.6|187546.6|187679|187549|187675.9|187545.9|11
1736135150000|2025-01-06 03:45:50|187673.9|187543.9|187676.5|187546.5|187677.7|187547.7|187671.9|187541.9|10
1736135160000|2025-01-06 03:46:00|187668.4|187538.4|187674.4|187544.4|187674.4|187544.4|187668.4|187538.4|7
1736135170000|2025-01-06 03:46:10|187675.2|187545.2|187675.2|187545.2|187675.2|187545.2|187675.2|187545.2|1
1736135180000|2025-01-06 03:46:20|187677|187547|187671.8|187541.8|187677|187547|187671.8|187541.8|5
1736135190000|2025-01-06 03:46:30|187667.6|187537.6|187675.2|187545.2|187675.2|187545.2|187667.6|187537.6|4
1736135200000|2025-01-06 03:46:40|187676.6|187546.6|187660.4|187530.4|187679.6|187549.6|187660.4|187530.4|15
1736135210000|2025-01-06 03:46:50|187661.6|187531.6|187671.9|187541.9|187672|187542|187660.6|187530.6|14
1736135220000|2025-01-06 03:47:00|187674.5|187544.5|187670.3|187540.3|187681.3|187551.3|187670.3|187540.3|13
1736135230000|2025-01-06 03:47:10|187669.9|187539.9|187666|187536|187675|187545|187666|187536|16
1736135240000|2025-01-06 03:47:20|187664.6|187534.6|187673|187543|187673.6|187543.6|187662.8|187532.8|20
1736135250000|2025-01-06 03:47:30|187673.5|187543.5|187672.2|187542.2|187674.2|187544.2|187672|187542|11
1736135260000|2025-01-06 03:47:40|187673.6|187543.6|187670.3|187540.3|187676.7|187546.7|187670.3|187540.3|17
1736135270000|2025-01-06 03:47:50|187676.1|187546.1|187679|187549|187680.4|187550.4|187674|187544|15
1736135280000|2025-01-06 03:48:00|187679.4|187549.4|187678.3|187548.3|187680.5|187550.5|187678.3|187548.3|7
1736135290000|2025-01-06 03:48:10|187677.8|187547.8|187677.5|187547.5|187678.2|187548.2|187677.5|187547.5|5
1736135300000|2025-01-06 03:48:20|187676.9|187546.9|187679.9|187549.9|187679.9|187549.9|187671.3|187541.3|8
1736135310000|2025-01-06 03:48:30|187680.3|187550.3|187680.1|187550.1|187680.3|187550.3|187671.5|187541.5|9
1736135320000|2025-01-06 03:48:40|187679.7|187549.7|187674.9|187544.9|187680.1|187550.1|187672.9|187542.9|12
1736135330000|2025-01-06 03:48:50|187675.3|187545.3|187677.9|187547.9|187685.7|187555.7|187675.3|187545.3|13
1736135340000|2025-01-06 03:49:00|187678.3|187548.3|187681.6|187551.6|187684.3|187554.3|187677.1|187547.1|15
1736135350000|2025-01-06 03:49:10|187682.2|187552.2|187679.8|187549.8|187682.2|187552.2|187672.6|187542.6|15
1736135360000|2025-01-06 03:49:20|187680.2|187550.2|187676|187546|187681.5|187551.5|187669.6|187539.6|8
1736135370000|2025-01-06 03:49:30|187675.3|187545.3|187665.4|187535.4|187702.6|187545.3|187660.2|187500.3|13
1736135380000|2025-01-06 03:49:40|187665|187535|187666.8|187536.8|187671.6|187541.6|187665|187535|11
1736135390000|2025-01-06 03:49:50|187665.9|187535.9|187674.2|187544.2|187675.3|187545.3|187664.1|187534.1|19
1736135400000|2025-01-06 03:50:00|187673.9|187543.9|187670.5|187540.5|187674.9|187544.9|187667.3|187537.3|15
1736135410000|2025-01-06 03:50:10|187670.3|187540.3|187686.5|187470.2|187686.5|187549.7|187670.3|187467.4|18
1736135420000|2025-01-06 03:50:20|187687|187470.9|187646.3|187516.3|187687|187516.3|187643.9|187470.4|5
1736135430000|2025-01-06 03:50:30|187647.2|187517.2|187648.9|187518.9|187655.5|187525.5|187647.2|187517.2|13
1736135440000|2025-01-06 03:50:40|187649.3|187519.3|187649.3|187519.3|187649.3|187519.3|187649.3|187519.3|1
1736135450000|2025-01-06 03:50:50|187649.6|187519.6|187649.6|187519.6|187649.6|187519.6|187649.6|187519.6|1
1736135460000|2025-01-06 03:51:00|187650.4|187520.4|187657.4|187527.4|187709.8|187532.6|187647|187491.5|32
1736135470000|2025-01-06 03:51:10|187658.3|187528.3|187664|187534|187667.8|187537.8|187658.3|187528.3|25
1736135480000|2025-01-06 03:51:20|187665.5|187535.5|187669.6|187539.6|187670.3|187540.3|187660.3|187530.3|26
1736135490000|2025-01-06 03:51:30|187669.1|187539.1|187662.5|187532.5|187670.1|187540.1|187658|187528|21
1736135500000|2025-01-06 03:51:40|187662.7|187532.7|187663.5|187533.5|187670.4|187540.4|187657.1|187527.1|18
1736135510000|2025-01-06 03:51:50|187662.5|187532.5|187659.6|187529.6|187664.7|187534.7|187656.6|187526.6|22
1736135520000|2025-01-06 03:52:00|187660.2|187530.2|187666.1|187536.1|187670.1|187540.1|187660.2|187530.2|25
1736135530000|2025-01-06 03:52:10|187666.8|187536.8|187655.8|187525.8|187666.8|187536.8|187643.5|187513.5|22
1736135540000|2025-01-06 03:52:20|187656.2|187526.2|187653.1|187523.1|187658.6|187528.6|187651.7|187521.7|16
1736135550000|2025-01-06 03:52:30|187653.5|187523.5|187653.1|187523.1|187666.1|187536.1|187652.8|187522.8|18
1736135560000|2025-01-06 03:52:40|187656.3|187526.3|187652.4|187522.4|187662.8|187532.8|187649.5|187519.5|20
1736135570000|2025-01-06 03:52:50|187658.7|187528.7|187656.3|187526.3|187663.3|187533.3|187652.9|187522.9|26
1736135580000|2025-01-06 03:53:00|187657|187527|187662|187532|187665.3|187535.3|187654.7|187524.7|21
1736135590000|2025-01-06 03:53:10|187661.6|187531.6|187664.9|187534.9|187667.6|187537.6|187661.4|187531.4|19
1736135600000|2025-01-06 03:53:20|187665.4|187535.4|187667.2|187537.2|187667.2|187537.2|187661.9|187531.9|15
1736135610000|2025-01-06 03:53:30|187667.6|187537.6|187668.7|187538.7|187668.7|187538.7|187663.7|187533.7|14
1736135620000|2025-01-06 03:53:40|187669.9|187539.9|187672.9|187542.9|187676.6|187546.6|187662.6|187532.6|21
1736135630000|2025-01-06 03:53:50|187672.2|187542.2|187704.9|187502.6|187704.9|187545.3|187664.1|187497.5|19
1736135640000|2025-01-06 03:54:00|187669.3|187539.3|187669.4|187539.4|187708.5|187540.1|187656.7|187485.7|24
1736135650000|2025-01-06 03:54:10|187669.5|187539.5|187666.5|187536.5|187671.2|187541.2|187665.8|187535.8|14
1736135660000|2025-01-06 03:54:20|187666.4|187536.4|187667.5|187537.5|187667.5|187537.5|187662.7|187532.7|10
1736135670000|2025-01-06 03:54:30|187666.9|187536.9|187665.4|187535.4|187666.9|187536.9|187658.1|187528.1|17
1736135680000|2025-01-06 03:54:40|187666|187536|187664.6|187534.6|187667.2|187537.2|187661.3|187531.3|19
1736135690000|2025-01-06 03:54:50|187662|187532|187665.5|187535.5|187669.4|187539.4|187662|187532|15
1736135700000|2025-01-06 03:55:00|187666|187536|187674.9|187544.9|187674.9|187544.9|187664.4|187534.4|7
1736135710000|2025-01-06 03:55:10|187674.3|187544.3|187673.5|187543.5|187676.4|187546.4|187668.3|187538.3|11
1736135720000|2025-01-06 03:55:20|187678.1|187548.1|187679.3|187549.3|187682.1|187552.1|187677.7|187547.7|12
1736135730000|2025-01-06 03:55:30|187676.9|187546.9|187682.4|187552.4|187682.4|187552.4|187676.9|187546.9|7
1736135740000|2025-01-06 03:55:40|187683.2|187553.2|187684.3|187554.3|187691.9|187561.9|187682.8|187552.8|18
1736135750000|2025-01-06 03:55:50|187684.8|187554.8|187678.7|187548.7|187691.5|187561.5|187678.5|187548.5|13
1736135760000|2025-01-06 03:56:00|187679.2|187549.2|187675.6|187545.6|187680.6|187550.6|187671.8|187541.8|17
1736135770000|2025-01-06 03:56:10|187676.2|187546.2|187690.1|187560.1|187690.1|187560.1|187675.5|187545.5|9
1736135780000|2025-01-06 03:56:20|187689.6|187559.6|187674.4|187544.4|187689.6|187559.6|187674.4|187544.4|12
1736135790000|2025-01-06 03:56:30|187674.7|187544.7|187677.1|187547.1|187677.1|187547.1|187670.3|187540.3|13
1736135800000|2025-01-06 03:56:40|187679.1|187549.1|187679.4|187549.4|187680.2|187550.2|187678.8|187548.8|5
1736135810000|2025-01-06 03:56:50|187679.9|187549.9|187690.3|187560.3|187692.4|187562.4|187678.6|187548.6|14
1736135820000|2025-01-06 03:57:00|187687.4|187557.4|187679.4|187549.4|187687.4|187557.4|187679|187549|14
1736135830000|2025-01-06 03:57:10|187678.8|187548.8|187674.3|187544.3|187678.8|187548.8|187672.9|187542.9|5
1736135840000|2025-01-06 03:57:20|187676.7|187546.7|187670.2|187540.2|187677.1|187547.1|187670.2|187540.2|15
1736135850000|2025-01-06 03:57:30|187670.6|187540.6|187672.6|187542.6|187672.8|187542.8|187670.1|187540.1|10
1736135860000|2025-01-06 03:57:40|187673|187543|187671.1|187541.1|187676|187546|187669|187539|11
1736135870000|2025-01-06 03:57:50|187670|187540|187680.5|187550.5|187688.6|187558.6|187668.5|187538.5|14
1736135880000|2025-01-06 03:58:00|187680.9|187550.9|187670|187540|187681|187551|187670|187540|11
1736135890000|2025-01-06 03:58:10|187670.4|187540.4|187676.2|187546.2|187676.2|187546.2|187670.4|187540.4|8
1736135900000|2025-01-06 03:58:20|187674.9|187544.9|187671|187541|187674.9|187544.9|187670.9|187540.9|3
1736135910000|2025-01-06 03:58:30|187670.2|187540.2|187672.1|187542.1|187674|187544|187670.2|187540.2|9
1736135920000|2025-01-06 03:58:40|187671.1|187541.1|187693|187563|187694.1|187564.1|187671.1|187541.1|9
1736135930000|2025-01-06 03:58:50|187696.6|187566.6|187696.4|187566.4|187697.1|187567.1|187696.4|187566.4|4
1736135940000|2025-01-06 03:59:00|187695.9|187565.9|187696.2|187566.2|187697.1|187567.1|187695.9|187565.9|5
1736135950000|2025-01-06 03:59:10|187696.7|187566.7|187695.5|187565.5|187697.7|187567.7|187695.5|187565.5|5
1736135960000|2025-01-06 03:59:20|187695.2|187565.2|187693.1|187563.1|187695.2|187565.2|187692.1|187562.1|4
1736135970000|2025-01-06 03:59:30|187692.7|187562.7|187693.7|187563.7|187693.7|187563.7|187692.7|187562.7|3
1736135980000|2025-01-06 03:59:40|187695.3|187565.3|187680.9|187550.9|187695.3|187565.3|187680.9|187550.9|11
1736135990000|2025-01-06 03:59:50|187680.4|187550.4|187678.8|187548.8|187680.4|187550.4|187678.4|187548.4|7
1736136000000|2025-01-06 04:00:00|187678.3|187548.3|187751.4|187528.8|187769.5|187555.9|187678.3|187488.5|29
1736136010000|2025-01-06 04:00:10|187749.8|187530|187735.1|187526.9|187755.9|187533.6|187735.1|187514.9|18
1736136020000|2025-01-06 04:00:20|187735.5|187527.4|187749.8|187516.5|187755.3|187532.5|187733.7|187510.6|24
1736136030000|2025-01-06 04:00:30|187748.6|187515.3|187724.6|187491.2|187748.6|187515.3|187724.6|187491.2|19
1736136040000|2025-01-06 04:00:40|187722.6|187489.2|187730.6|187496.9|187740.5|187507.8|187722.6|187489.2|25
1736136050000|2025-01-06 04:00:50|187731.3|187498.1|187724.2|187501.8|187731.3|187501.8|187720.9|187493.5|5
1736136060000|2025-01-06 04:01:00|187678.4|187548.4|187744.8|187501.9|187750|187549.2|187678.4|187463|28
1736136070000|2025-01-06 04:01:10|187735.3|187496.7|187725.4|187464.5|187742.7|187505.3|187722|187464.5|19
1736136080000|2025-01-06 04:01:20|187725.8|187464.9|187727.6|187495.8|187736|187515|187717.9|187464.9|15
1736136090000|2025-01-06 04:01:30|187718.4|187505|187731.3|187506.7|187738.7|187506.7|187718.4|187497.4|5
1736136100000|2025-01-06 04:01:40|187684.6|187554.6|187706.1|187504.3|187739.8|187555.3|187684.6|187487.6|19
1736136110000|2025-01-06 04:01:50|187713.7|187511.9|187676.4|187546.4|187713.7|187564.9|187668.2|187509.8|21
1736136120000|2025-01-06 04:02:00|187675.8|187545.8|187731.8|187500|187736.4|187545.8|187675.8|187489.9|31
1736136130000|2025-01-06 04:02:10|187733.8|187507.3|187719.7|187516.3|187739.4|187519.1|187714.2|187489.8|19
1736136140000|2025-01-06 04:02:20|187683|187553|187683|187553|187683|187553|187683|187553|1
1736136150000|2025-01-06 04:02:30|187683.2|187553.2|187683.2|187553.2|187683.2|187553.2|187683.2|187553.2|1
1736136160000|2025-01-06 04:02:40|187683.4|187553.4|187683.6|187553.6|187683.6|187553.6|187683.4|187553.4|2
1736136170000|2025-01-06 04:02:50|187677.5|187547.5|187678.8|187548.8|187678.8|187548.8|187677.5|187547.5|2
1736136180000|2025-01-06 04:03:00|187677.5|187547.5|187677.5|187547.5|187677.5|187547.5|187677.5|187547.5|1
1736136190000|2025-01-06 04:03:10|187682.2|187552.2|187731.4|187506|187749.9|187552.2|187669.5|187494|17
1736136200000|2025-01-06 04:03:20|187740.6|187505.1|187738.4|187504.5|187740.6|187505.7|187737.9|187503.9|6
1736136210000|2025-01-06 04:03:30|187738.2|187504.3|187742.9|187509|187742.9|187556.7|187686.3|187498.2|10
1736136220000|2025-01-06 04:03:40|187744.7|187510.7|187742.5|187510.5|187744.7|187510.7|187736.9|187503|4
1736136230000|2025-01-06 04:03:50|187689.7|187559.7|187689.7|187559.7|187689.7|187559.7|187689.7|187559.7|1
1736136250000|2025-01-06 04:04:10|187689.9|187559.9|187746.1|187544.4|187767.9|187567.9|187689.9|187528|15
1736136260000|2025-01-06 04:04:20|187744.7|187544.6|187727.6|187597.6|187766|187597.6|187710.8|187526.3|36
1736136270000|2025-01-06 04:04:30|187727.2|187597.2|187755.2|187554.9|187779.8|187597.8|187727.2|187535.7|19
1736136280000|2025-01-06 04:04:40|187720.1|187590.1|187713|187583|187720.1|187590.1|187713|187583|3
1736136290000|2025-01-06 04:04:50|187780.5|187547.8|187749.1|187547.9|187780.5|187585.6|187713.5|187536|29
1736136300000|2025-01-06 04:05:00|187718|187588|187773.4|187545.5|187778.1|187595.3|187718|187543.6|15
1736136310000|2025-01-06 04:05:10|187724.5|187594.5|187764.4|187562.9|187779.2|187594.5|187724.5|187544.8|14
1736136320000|2025-01-06 04:05:20|187727.9|187597.9|187764.8|187556.4|187780.7|187605.3|187727.9|187550|14
1736136330000|2025-01-06 04:05:30|187767.3|187560.2|187777.3|187569.3|187790.4|187604|187731.4|187543.6|24
1736136340000|2025-01-06 04:05:40|187738|187608|187738|187608|187738|187608|187738|187608|1
1736136350000|2025-01-06 04:05:50|187736.8|187606.8|187765.8|187533.1|187786.1|187611|187736.8|187533.1|12
1736136360000|2025-01-06 04:06:00|187765.4|187532.7|187761.9|187529.2|187765.4|187532.7|187754.2|187521.5|4
1736136370000|2025-01-06 04:06:10|187710.4|187580.4|187748.2|187544.3|187761.9|187580.4|187710.4|187527.8|5
1736136380000|2025-01-06 04:06:20|187711.3|187581.3|187711.1|187581.1|187711.3|187581.3|187711.1|187581.1|2
1736136390000|2025-01-06 04:06:30|187711.8|187581.8|187721.6|187591.6|187773.6|187591.6|187711.8|187539.7|8
1736136400000|2025-01-06 04:06:40|187721.4|187591.4|187769.7|187527|187772.9|187591.4|187716.6|187527|5
1736136420000|2025-01-06 04:07:00|187768.1|187525.4|187769.2|187536.1|187770.5|187536.1|187756.5|187513.8|5
1736136430000|2025-01-06 04:07:10|187717.7|187587.7|187717.7|187587.7|187717.7|187587.7|187717.7|187587.7|1
1736136440000|2025-01-06 04:07:20|187769.2|187536.1|187769.2|187536.1|187769.2|187536.1|187769.2|187536.1|1
1736136450000|2025-01-06 04:07:30|187717.7|187587.7|187717.7|187587.7|187717.7|187587.7|187717.7|187587.7|1
1736136460000|2025-01-06 04:07:40|187772.5|187525.1|187758.8|187553.7|187780.2|187554.9|187758.8|187524.1|13
1736136470000|2025-01-06 04:07:50|187758.4|187553.2|187720.1|187590.1|187771.9|187590.1|187720|187538.9|9
1736136480000|2025-01-06 04:08:00|187720.3|187590.3|187720.7|187590.7|187720.7|187590.7|187720.3|187590.3|2
1736136500000|2025-01-06 04:08:20|187718.9|187588.9|187718.1|187588.1|187718.9|187588.9|187718.1|187588.1|2
1736136520000|2025-01-06 04:08:40|187723.1|187593.1|187767.4|187558.3|187777.3|187594.3|187723.1|187543|10
1736136530000|2025-01-06 04:08:50|187766.2|187559.1|187728.1|187598.1|187766.2|187598.5|187727.9|187559.1|9
1736136540000|2025-01-06 04:09:00|187727.3|187597.3|187725.6|187595.6|187777|187597.3|187725.6|187538.2|7
1736136550000|2025-01-06 04:09:10|187722.3|187592.3|187748.1|187540.2|187757.9|187592.3|187722.3|187522.1|7
1736136560000|2025-01-06 04:09:20|187709.4|187579.4|187709.4|187579.4|187709.4|187579.4|187709.4|187579.4|1
1736136580000|2025-01-06 04:09:40|187707|187577|187707|187577|187707|187577|187707|187577|1
1736136590000|2025-01-06 04:09:50|187707.3|187577.3|187707.3|187577.3|187707.3|187577.3|187707.3|187577.3|1
1736136600000|2025-01-06 04:10:00|187710.1|187580.1|187710.1|187580.1|187710.1|187580.1|187710.1|187580.1|1
1736136610000|2025-01-06 04:10:10|187710.6|187580.6|187731.4|187601.4|187786.6|187602.5|187710.6|187547.8|23
1736136620000|2025-01-06 04:10:20|187729.9|187599.9|187730|187600|187730.5|187600.5|187729.9|187599.9|3
1736136630000|2025-01-06 04:10:30|187729.1|187599.1|187727.5|187597.5|187779|187599.8|187727.3|187545.9|21
1736136640000|2025-01-06 04:10:40|187726.9|187596.9|187731.5|187601.5|187731.7|187601.7|187726.9|187596.9|5
1736136650000|2025-01-06 04:10:50|187729.6|187599.6|187718.7|187588.7|187774|187599.6|187707.1|187540.4|26
1736136660000|2025-01-06 04:11:00|187719.5|187589.5|187719.7|187589.7|187719.7|187589.7|187718.7|187588.7|5
1736136670000|2025-01-06 04:11:10|187726.3|187596.3|187722.6|187592.6|187767.7|187599.7|187722.6|187567|18
1736136680000|2025-01-06 04:11:20|187730.3|187600.3|187769.5|187545.6|187772.8|187600.3|187725.4|187526.4|17
1736136690000|2025-01-06 04:11:30|187755.4|187541.9|187719.2|187589.2|187761|187590.1|187718.5|187541.9|16
1736136700000|2025-01-06 04:11:40|187719.4|187589.4|187768.7|187534.4|187773|187594.6|187719.2|187534.4|15
1736136710000|2025-01-06 04:11:50|187775.5|187541.2|187726.4|187596.4|187780.6|187596.4|187726.3|187531.9|24
1736136720000|2025-01-06 04:12:00|187725.9|187595.9|187733.1|187603.1|187759.5|187603.1|187725.9|187559.2|9
1736136730000|2025-01-06 04:12:10|187733.8|187603.8|187731.7|187601.7|187733.8|187603.8|187731.3|187601.3|7
1736136740000|2025-01-06 04:12:20|187730.8|187600.8|187725.2|187595.2|187734|187604|187718.2|187588.2|14
1736136750000|2025-01-06 04:12:30|187725|187595|187732.7|187602.7|187735.6|187605.6|187725|187595|15
1736136760000|2025-01-06 04:12:40|187732.2|187602.2|187731.4|187601.4|187766.9|187603.9|187729.1|187566.4|16
1736136770000|2025-01-06 04:12:50|187730.5|187600.5|187723.8|187593.8|187773.9|187600.5|187714.8|187539.4|21
1736136780000|2025-01-06 04:13:00|187723.4|187593.4|187736.1|187534.6|187742.9|187593.4|187723.4|187533.5|7
1736136790000|2025-01-06 04:13:10|187739.9|187538.4|187737.5|187536.9|187743.8|187571.3|187700.9|187535.3|21
1736136800000|2025-01-06 04:13:20|187736.8|187537.3|187784.3|187549.4|187784.3|187579.6|187693.3|187533.5|19
1736136810000|2025-01-06 04:13:30|187785.1|187553.4|187771.5|187567|187785.1|187567.4|187771.5|187553.4|9
1736136820000|2025-01-06 04:13:40|187772|187567.5|187793|187588.9|187795.6|187589.1|187772|187567.5|9
1736136830000|2025-01-06 04:13:50|187792.6|187589.3|187797|187566.9|187800.8|187589.7|187791.2|187556.8|12
1736136840000|2025-01-06 04:14:00|187793.4|187570.9|187786.5|187552.8|187793.4|187619.2|187739.6|187550.7|14
1736136850000|2025-01-06 04:14:10|187775.3|187564.4|187776.7|187564.5|187787.9|187606|187735.5|187552.9|7
1736136860000|2025-01-06 04:14:20|187798|187562.3|187797.8|187566.5|187800.2|187566.5|187797.8|187562.3|5
1736136870000|2025-01-06 04:14:30|187798.3|187567|187804.7|187569.8|187804.7|187622.7|187751.9|187567|16
1736136880000|2025-01-06 04:14:40|187798.7|187563.8|187795.3|187583.6|187806.8|187583.6|187787.8|187552.9|11
1736136890000|2025-01-06 04:14:50|187794.1|187584.8|187783.9|187576.2|187802.1|187615.2|187738.3|187563.7|16
1736136900000|2025-01-06 04:15:00|187774.8|187568.7|187746.1|187616.1|187780.2|187616.1|187746.1|187568.7|7
1736136910000|2025-01-06 04:15:10|187745.2|187615.2|187753.6|187623.6|187796.4|187624|187743.8|187582.4|9
1736136920000|2025-01-06 04:15:20|187753.4|187623.4|187753.4|187623.4|187753.4|187623.4|187753.4|187623.4|1
1736136930000|2025-01-06 04:15:30|187752.7|187622.7|187747.1|187617.1|187791.7|187622.7|187746.7|187574.9|7
1736136940000|2025-01-06 04:15:40|187746.9|187616.9|187753.1|187623.1|187759.6|187629.6|187746.9|187616.9|7
1736136950000|2025-01-06 04:15:50|187752.1|187622.1|187745.8|187615.8|187795.3|187628.1|187745.8|187576.5|8
1736136960000|2025-01-06 04:16:00|187746.4|187616.4|187749.4|187619.4|187757.7|187627.7|187743.9|187613.9|14
1736136970000|2025-01-06 04:16:10|187741.1|187611.1|187745.2|187615.2|187749|187619|187736|187606|9
1736136980000|2025-01-06 04:16:20|187745|187615|187746.9|187616.9|187790.4|187617.7|187745|187576.5|8
1736136990000|2025-01-06 04:16:30|187745.6|187615.6|187751.2|187621.2|187794.2|187624.4|187745.6|187579.9|21
1736137000000|2025-01-06 04:16:40|187742.9|187612.9|187745.8|187615.8|187746.1|187616.1|187734.5|187604.5|23
1736137010000|2025-01-06 04:16:50|187739|187609|187743.1|187613.1|187790.2|187618.4|187737.3|187577.5|14
1736137020000|2025-01-06 04:17:00|187742.3|187612.3|187742.2|187612.2|187742.3|187612.3|187742.2|187612.2|2
1736137030000|2025-01-06 04:17:10|187735.6|187605.6|187761|187631|187802.1|187635.9|187735.6|187588.6|20
1736137040000|2025-01-06 04:17:20|187767.4|187637.4|187779.5|187649.5|187828.1|187649.6|187766.5|187603.9|20
1736137050000|2025-01-06 04:17:30|187776.5|187646.5|187776.6|187646.6|187776.6|187646.6|187774.6|187644.6|10
1736137060000|2025-01-06 04:17:40|187778.5|187648.5|187770.3|187640.3|187815.1|187648.5|187764.7|187595.6|14
1736137070000|2025-01-06 04:17:50|187769.8|187639.8|187773.4|187643.4|187773.4|187643.4|187769.8|187639.8|2
1736137080000|2025-01-06 04:18:00|187772.8|187642.8|187763.3|187633.3|187772.8|187642.8|187760.2|187630.2|13
1736137090000|2025-01-06 04:18:10|187761.7|187631.7|187763.8|187633.8|187776.4|187646.4|187761.2|187631.2|18
1736137100000|2025-01-06 04:18:20|187763.2|187633.2|187757.4|187627.4|187771|187641|187757.4|187627.4|22
1736137110000|2025-01-06 04:18:30|187756.5|187626.5|187768.2|187638.2|187771.8|187641.8|187756.5|187626.5|22
1736137120000|2025-01-06 04:18:40|187769.5|187639.5|187764.8|187634.8|187769.5|187639.5|187756.2|187626.2|14
1736137130000|2025-01-06 04:18:50|187764.1|187634.1|187770.5|187640.5|187775.6|187645.6|187759.6|187629.6|24
1736137140000|2025-01-06 04:19:00|187769.5|187639.5|187765|187635|187769.8|187639.8|187758.4|187628.4|20
1736137150000|2025-01-06 04:19:10|187759.4|187629.4|187762.9|187632.9|187765|187635|187759.4|187629.4|12
1736137160000|2025-01-06 04:19:20|187763.1|187633.1|187766.9|187636.9|187767.6|187637.6|187763.1|187633.1|8
1736137170000|2025-01-06 04:19:30|187761.1|187631.1|187761.4|187631.4|187761.5|187631.5|187754.3|187624.3|15
1736137180000|2025-01-06 04:19:40|187761.7|187631.7|187756.1|187626.1|187804.8|187632.6|187756.1|187582.2|7
1736137190000|2025-01-06 04:19:50|187753.6|187623.6|187756.3|187626.3|187762.5|187632.5|187753.4|187623.4|18
1736137200000|2025-01-06 04:20:00|187756.9|187626.9|187764.7|187634.7|187809.2|187636.8|187754.5|187584.8|11
1736137210000|2025-01-06 04:20:10|187764.1|187634.1|187773.1|187643.1|187776.4|187646.4|187764.1|187634.1|5
1736137220000|2025-01-06 04:20:20|187770.3|187640.3|187765.3|187635.3|187821.1|187644.7|187764.1|187590.1|27
1736137230000|2025-01-06 04:20:30|187764.7|187634.7|187764.2|187634.2|187806.1|187634.7|187760.5|187579.1|19
1736137240000|2025-01-06 04:20:40|187764.4|187634.4|187757|187627|187813.2|187635.6|187755.4|187587.7|17
1736137250000|2025-01-06 04:20:50|187754|187624|187810.6|187592.5|187810.6|187635.6|187752.4|187592.5|10
1736137260000|2025-01-06 04:21:00|187813|187596.8|187759.9|187629.9|187813|187636.8|187752.1|187583.5|27
1736137270000|2025-01-06 04:21:10|187760.5|187630.5|187811.8|187599.1|187825.6|187642|187760.5|187582.9|23
1736137280000|2025-01-06 04:21:20|187769.5|187639.5|187769.5|187639.5|187769.5|187639.5|187769.5|187639.5|1
1736137290000|2025-01-06 04:21:30|187770|187640|187769.5|187639.5|187770|187640|187769.1|187639.1|4
1736137300000|2025-01-06 04:21:40|187769|187639|187770.9|187640.9|187814.7|187645.1|187769|187596.6|16
1736137310000|2025-01-06 04:21:50|187770.7|187640.7|187757.7|187627.7|187813|187641.4|187756.9|187588.8|24
1736137320000|2025-01-06 04:22:00|187757.3|187627.3|187811.4|187593.3|187811.4|187640.5|187755.3|187583.2|25
1736137330000|2025-01-06 04:22:10|187806.6|187597.7|187772.9|187642.9|187819.2|187647.4|187763.1|187592.8|20
1736137340000|2025-01-06 04:22:20|187771|187641|187804.9|187592.6|187811.2|187644.8|187760.6|187592.6|12
1736137350000|2025-01-06 04:22:30|187810.2|187592.7|187765.2|187635.2|187810.2|187649.7|187757.7|187592.7|17
1736137360000|2025-01-06 04:22:40|187765|187635|187782.2|187652.2|187782.2|187652.2|187764.3|187634.3|3
1736137370000|2025-01-06 04:22:50|187773.4|187643.4|187767.6|187637.6|187818.5|187643.4|187766.2|187596.6|19
1736137380000|2025-01-06 04:23:00|187769|187639|187743.1|187526.6|187784.4|187651.8|187740.7|187524.2|25
1736137390000|2025-01-06 04:23:10|187741.5|187528.2|187741.2|187523.1|187753|187534.9|187739.2|187521.1|23
1736137400000|2025-01-06 04:23:20|187742|187523.9|187750.2|187529.9|187750.2|187577.2|187707.2|187519.1|30
1736137410000|2025-01-06 04:23:30|187750.5|187530.2|187738.5|187520.4|187750.5|187570.1|187696|187517.2|30
1736137420000|2025-01-06 04:23:40|187738.1|187520|187743.2|187538.7|187748.7|187538.7|187733.1|187520|11
1736137430000|2025-01-06 04:23:50|187743.6|187539.1|187703.5|187573.5|187743.6|187576.4|187703.5|187524.4|6
1736137440000|2025-01-06 04:24:00|187740.6|187522.5|187737.6|187528.4|187748.5|187569.2|187695.2|187522.5|23
1736137450000|2025-01-06 04:24:10|187728.5|187568.6|187747.4|187528.5|187748.3|187571.1|187690.5|187519.2|29
1736137460000|2025-01-06 04:24:20|187744.3|187526.2|187707.3|187577.3|187752.1|187582.4|187700|187525.5|13
1736137470000|2025-01-06 04:24:30|187707.5|187577.5|187752.1|187534|187758.7|187580.6|187705.8|187532.3|19
1736137480000|2025-01-06 04:24:40|187750.7|187532.6|187696.2|187566.2|187752.1|187579.3|187694.1|187521.9|24
1736137490000|2025-01-06 04:24:50|187699.2|187569.2|187707.8|187577.8|187753|187578|187699.2|187526.9|20
1736137500000|2025-01-06 04:25:00|187708|187578|187708|187578|187708|187578|187708|187578|1
1736137510000|2025-01-06 04:25:10|187707.8|187577.8|187741|187533.4|187749|187577.8|187688.1|187522.7|23
1736137520000|2025-01-06 04:25:20|187742.1|187534.4|187743.5|187535|187748|187575.8|187693.5|187521.8|22
1736137530000|2025-01-06 04:25:30|187747.5|187543|187668.8|187538.8|187747.5|187578.9|187668.3|187484.7|28
1736137540000|2025-01-06 04:25:40|187701.3|187486.3|187657.1|187527.1|187708|187534.9|187654|187486.3|23
1736137550000|2025-01-06 04:25:50|187659.7|187529.7|187659.7|187529.7|187659.7|187529.7|187659.7|187529.7|1
1736137560000|2025-01-06 04:26:00|187660.3|187530.3|187720.5|187504.8|187722.9|187530.3|187660.3|187500.6|8
1736137570000|2025-01-06 04:26:10|187677.9|187547.9|187721.5|187505.8|187723|187548.4|187677.9|187502.6|6
1736137580000|2025-01-06 04:26:20|187728.9|187513.2|187724.5|187508.7|187728.9|187513.2|187724|187508.3|4
1736137590000|2025-01-06 04:26:30|187681.6|187551.6|187724.5|187508.7|187724.5|187551.6|187681.6|187508.7|2
1736137600000|2025-01-06 04:26:40|187725|187509.2|187672|187542|187729.5|187550.5|187669.2|187501.9|19
1736137610000|2025-01-06 04:26:50|187672.2|187542.2|187718.3|187506.5|187722.1|187551.3|187668.7|187496.3|19
1736137620000|2025-01-06 04:27:00|187709.3|187497.6|187702.1|187501.5|187719.5|187543.5|187662.7|187492.7|27
1736137630000|2025-01-06 04:27:10|187666.8|187536.8|187666.8|187536.8|187666.8|187536.8|187666.8|187536.8|1
1736137640000|2025-01-06 04:27:20|187667.2|187537.2|187716|187505.4|187725|187537.2|187667.2|187505|8
1736137650000|2025-01-06 04:27:30|187716.7|187504.7|187675.7|187545.7|187716.7|187545.7|187675.7|187504.7|2
1736137660000|2025-01-06 04:27:40|187675.9|187545.9|187695.3|187565.3|187731.1|187565.3|187675.9|187509.5|17
1736137670000|2025-01-06 04:27:50|187694.7|187564.7|187716.7|187503.5|187728.6|187564.7|187677|187503.5|15
1736137680000|2025-01-06 04:28:00|187674.9|187544.9|187674.9|187544.9|187674.9|187544.9|187674.9|187544.9|1
1736137690000|2025-01-06 04:28:10|187716.7|187503.5|187709.4|187502.2|187720.4|187507.1|187709.4|187501.8|4
1736137700000|2025-01-06 04:28:20|187671.8|187541.8|187709.7|187496.5|187719.5|187541.8|187670.8|187488.3|8
1736137710000|2025-01-06 04:28:30|187714.6|187501.4|187712.4|187500.8|187715.1|187503.7|187699|187488|18
1736137720000|2025-01-06 04:28:40|187671.6|187541.6|187671.6|187541.6|187671.6|187541.6|187671.6|187541.6|1
1736137730000|2025-01-06 04:28:50|187677|187547|187717.4|187504.2|187717.4|187547|187677|187504.2|2
1736137740000|2025-01-06 04:29:00|187704.3|187491.1|187721.4|187509.6|187723.5|187544.7|187661.6|187490.4|19
1736137750000|2025-01-06 04:29:10|187709.8|187499.2|187718.2|187510.1|187722|187547.2|187676|187496.4|13
1736137760000|2025-01-06 04:29:20|187718.6|187510.5|187679.2|187549.2|187728.7|187551.1|187679.2|187500.2|22
1736137770000|2025-01-06 04:29:30|187717.1|187503.9|187699.9|187488.2|187722.6|187552.9|187667.1|187487.4|28
1736137780000|2025-01-06 04:29:40|187699.5|187488.7|187708.5|187493.9|187708.5|187535.2|187658.9|187488.7|7
1736137790000|2025-01-06 04:29:50|187714|187499.3|187700.5|187489.6|187714|187499.3|187699.4|187485.8|17
1736137800000|2025-01-06 04:30:00|187698.5|187492|187660.3|187530.3|187703|187530.3|187655.2|187483.1|18
1736137810000|2025-01-06 04:30:10|187659.8|187529.8|187654.1|187524.1|187690.3|187530.4|187649.6|187478.1|10
1736137820000|2025-01-06 04:30:20|187697|187485.2|187650.7|187520.7|187707.7|187520.7|187650.7|187479.6|11
1736137830000|2025-01-06 04:30:30|187651.1|187521.1|187682.8|187480.7|187707.7|187542.4|187651.1|187477.6|21
1736137840000|2025-01-06 04:30:40|187681.6|187479.6|187679.1|187465.9|187697.7|187519|187636.1|187460.5|21
1736137850000|2025-01-06 04:30:50|187676.1|187462.9|187613.2|187483.2|187676.1|187497.4|187613|187444.9|30
1736137860000|2025-01-06 04:31:00|187657.6|187445.5|187615.8|187485.8|187660|187491.2|187612.3|187438.2|12
1736137870000|2025-01-06 04:31:10|187615.6|187485.6|187658.9|187445.7|187658.9|187485.6|187607.4|187445.7|7
1736137880000|2025-01-06 04:31:20|187657.8|187444.2|187647.6|187436.3|187661|187485.2|187607.6|187434.2|30
1736137890000|2025-01-06 04:31:30|187645|187438.6|187614.4|187484.4|187653.9|187484.4|187605.1|187434.8|15
1736137900000|2025-01-06 04:31:40|187653.8|187441.4|187615.8|187485.8|187663.1|187492.4|187607.8|187439.8|15
1736137910000|2025-01-06 04:31:50|187616.4|187486.4|187649.6|187443.2|187656.4|187488|187602.5|187433.1|23
1736137920000|2025-01-06 04:32:00|187649.2|187437.2|187612.4|187482.4|187656.1|187486|187609.1|187436|20
1736137930000|2025-01-06 04:32:10|187614.1|187484.1|187612.9|187482.9|187658.1|187487.6|187607|187430|33
1736137940000|2025-01-06 04:32:20|187654.4|187441.1|187610|187480|187654.4|187485.5|187605.6|187431.4|24
1736137950000|2025-01-06 04:32:30|187611.7|187481.7|187608.4|187478.4|187663.4|187487.5|187602.9|187435.1|28
1736137960000|2025-01-06 04:32:40|187608.9|187478.9|187608.7|187478.7|187652.4|187479.8|187606.8|187431.1|15
1736137970000|2025-01-06 04:32:50|187608.9|187478.9|187615.4|187485.4|187656.4|187490.8|187603.3|187436.4|19
1736137980000|2025-01-06 04:33:00|187615.2|187485.2|187615.2|187485.2|187615.2|187485.2|187615.2|187485.2|1
1736137990000|2025-01-06 04:33:10|187616.1|187486.1|187616.1|187486.1|187616.1|187486.1|187616.1|187486.1|1
1736138010000|2025-01-06 04:33:30|187615|187485|187673.7|187458.1|187680.5|187485|187615|187437.4|20
1736138020000|2025-01-06 04:33:40|187670.5|187461.3|187671.3|187462.1|187681.7|187500.9|187630.7|187447.5|17
1736138030000|2025-01-06 04:33:50|187631.7|187501.7|187631.7|187501.7|187631.7|187501.7|187631.7|187501.7|1
1736138040000|2025-01-06 04:34:00|187632.5|187502.5|187686.9|187468.9|187697.4|187502.5|187632.5|187456.3|5
1736138050000|2025-01-06 04:34:10|187681.7|187472.5|187643.2|187513.2|187681.7|187514.6|187643.2|187471.8|4
1736138060000|2025-01-06 04:34:20|187692.7|187463.1|187623.4|187493.4|187692.7|187493.5|187623|187448.4|26
1736138070000|2025-01-06 04:34:30|187623.1|187493.1|187673.8|187461|187681.2|187493.1|187623.1|187446.2|18
1736138080000|2025-01-06 04:34:40|187632.6|187502.6|187632.6|187502.6|187632.6|187502.6|187632.6|187502.6|1
1736138090000|2025-01-06 04:34:50|187633.2|187503.2|187675.5|187460.5|187713|187503.2|187633.2|187460.5|28
1736138100000|2025-01-06 04:35:00|187670.3|187460.9|187676|187470.3|187693.6|187475.9|187670.3|187458.7|12
1736138110000|2025-01-06 04:35:10|187675.6|187469.9|187632.4|187502.4|187675.6|187511|187632.2|187469.9|9
1736138120000|2025-01-06 04:35:20|187632.9|187502.9|187684.8|187454|187686.4|187504.6|187632.9|187454|7
1736138130000|2025-01-06 04:35:30|187685.8|187455.1|187671.9|187466.9|187708.2|187482.6|187671.9|187455.1|21
1736138140000|2025-01-06 04:35:40|187670.5|187467.8|187659.9|187436.1|187672.4|187499.4|187622.6|187430.2|25
1736138150000|2025-01-06 04:35:50|187653.9|187442.1|187671.6|187441|187671.6|187491.5|187614.7|187431.9|15
1736138160000|2025-01-06 04:36:00|187671.2|187441.8|187663.2|187457.8|187675.8|187483.6|187613.6|187429.3|28
1736138170000|2025-01-06 04:36:10|187662.8|187458.2|187666.8|187436.2|187677.4|187496|187626|187436.2|18
1736138180000|2025-01-06 04:36:20|187667.5|187438.9|187677.9|187465.7|187694.6|187488.4|187617.6|187434.9|30
1736138190000|2025-01-06 04:36:30|187677.5|187466.1|187684.6|187480.4|187684.6|187480.4|187677.5|187466.1|3
1736138200000|2025-01-06 04:36:40|187647.3|187517.3|187647.5|187517.5|187647.5|187517.5|187647.3|187517.3|2
1736138220000|2025-01-06 04:37:00|187640.6|187510.6|187683.9|187452.8|187697.5|187510.6|187640.6|187449.7|9
1736138230000|2025-01-06 04:37:10|187674.4|187449.4|187625.3|187495.3|187676|187495.3|187622.2|187439.8|33
1736138240000|2025-01-06 04:37:20|187625.2|187495.2|187675.8|187461.5|187686.4|187507.1|187622|187435.5|31
1736138250000|2025-01-06 04:37:30|187674.6|187462.7|187634.3|187504.3|187675|187504.3|187634.3|187462.7|3
1736138260000|2025-01-06 04:37:40|187620.6|187490.6|187667.2|187436.5|187675.3|187490.6|187620.6|187434.6|18
1736138270000|2025-01-06 04:37:50|187665.9|187438.8|187661|187458|187677|187458.4|187654.1|187437.2|29
1736138280000|2025-01-06 04:38:00|187673.1|187441.6|187674.5|187443.5|187675.1|187444|187673.1|187441.6|3
1736138290000|2025-01-06 04:38:10|187673.8|187442.8|187670.4|187456.1|187677.2|187456.1|187670.4|187440.6|4
1736138300000|2025-01-06 04:38:20|187628.3|187498.3|187628.3|187498.3|187628.3|187498.3|187628.3|187498.3|1
1736138310000|2025-01-06 04:38:30|187625.2|187495.2|187660.3|187451.3|187674|187495.9|187623.8|187433.5|22
1736138320000|2025-01-06 04:38:40|187660.8|187451.8|187621.3|187491.3|187660.8|187491.3|187621.3|187451.8|2
1736138330000|2025-01-06 04:38:50|187621.1|187491.1|187617.2|187487.2|187668.4|187491.4|187608.4|187437.6|19
1736138340000|2025-01-06 04:39:00|187616.7|187486.7|187665.3|187439|187675|187488.5|187611.6|187432.8|30
1736138350000|2025-01-06 04:39:10|187661.3|187441.8|187623.4|187493.4|187667|187493.4|187615.9|187434.1|26
1736138360000|2025-01-06 04:39:20|187629.8|187499.8|187673.8|187456.7|187681.4|187500.9|187618|187448.8|20
1736138370000|2025-01-06 04:39:30|187627.3|187497.3|187609.2|187479.2|187629.8|187499.8|187609.2|187479.2|29
1736138380000|2025-01-06 04:39:40|187609.9|187479.9|187612|187482|187626.1|187496.1|187608.4|187478.4|19
1736138390000|2025-01-06 04:39:50|187611|187481|187666|187423.9|187666.4|187487.1|187609.4|187423.1|14
1736138400000|2025-01-06 04:40:00|187649.2|187440.3|187649.2|187440.3|187649.2|187440.3|187649.2|187440.3|1
1736138430000|2025-01-06 04:40:30|187688.6|187455.9|187661.6|187457.7|187688.6|187466.7|187661.6|187438.8|16
1736138440000|2025-01-06 04:40:40|187667.1|187462.5|187630.7|187500.7|187681.7|187501.4|187629.5|187438.5|20
1736138450000|2025-01-06 04:40:50|187630.5|187500.5|187657.1|187440.8|187677.9|187500.5|187620.7|187440.2|18
1736138460000|2025-01-06 04:41:00|187651.9|187446|187606.6|187476.6|187651.9|187476.8|187606.6|187441.5|10
1736138470000|2025-01-06 04:41:10|187607.3|187477.3|187621.6|187491.6|187685.9|187500|187607.3|187442.8|31
1736138480000|2025-01-06 04:41:20|187621.8|187491.8|187674.4|187453|187677.3|187491.8|187620.6|187435.7|6
1736138490000|2025-01-06 04:41:30|187673.7|187455.4|187628.2|187498.2|187676.5|187502.4|187619.8|187439.2|26
1736138500000|2025-01-06 04:41:40|187628.4|187498.4|187628.4|187498.4|187628.4|187498.4|187628.4|187498.4|1
1736138510000|2025-01-06 04:41:50|187628.2|187498.2|187649.9|187519.9|187699.9|187519.9|187628.2|187469.8|18
1736138530000|2025-01-06 04:42:10|187649.3|187519.3|187691.8|187491.2|187703.4|187519.3|187649.3|187468.9|12
1736138540000|2025-01-06 04:42:20|187692.5|187491.9|187683.9|187482.5|187697.8|187491.9|187676.4|187463.2|13
1736138550000|2025-01-06 04:42:30|187648.2|187518.2|187647.4|187517.4|187648.2|187518.2|187647.4|187517.4|3
1736138570000|2025-01-06 04:42:50|187646.8|187516.8|187684.7|187478.9|187696.2|187516.8|187646.8|187466.3|6
1736138580000|2025-01-06 04:43:00|187685.1|187479.3|187646.5|187516.5|187685.1|187517|187646.5|187479.3|3
1736138590000|2025-01-06 04:43:10|187646.9|187516.9|187646.2|187516.2|187710.4|187520.6|187645.7|187474.2|20
1736138600000|2025-01-06 04:43:20|187647.5|187517.5|187689.5|187466.1|187693.5|187517.5|187647.5|187466.1|3
1736138610000|2025-01-06 04:43:30|187642.6|187512.6|187642.6|187512.6|187642.8|187512.8|187642.6|187512.6|3
1736138620000|2025-01-06 04:43:40|187643|187513|187642.4|187512.4|187699.5|187525.4|187640.9|187467|25
1736138630000|2025-01-06 04:43:50|187696.2|187465.4|187690.8|187460.7|187696.2|187523.9|187653.9|187460.7|6
1736138640000|2025-01-06 04:44:00|187691.8|187461.7|187680.7|187478.5|187693.8|187478.9|187680.7|187458.1|16
1736138650000|2025-01-06 04:44:10|187681.7|187479.4|187645.8|187515.8|187682.1|187515.8|187645.8|187479.4|3
1736138670000|2025-01-06 04:44:30|187646.1|187516.1|187646.8|187516.8|187646.8|187516.8|187646.1|187516.1|2
1736138680000|2025-01-06 04:44:40|187645.8|187515.8|187644.6|187514.6|187694.3|187515.8|187644.6|187466.3|10
1736138690000|2025-01-06 04:44:50|187643.5|187513.5|187640.1|187510.1|187693|187514.7|187640.1|187461.8|15
1736138700000|2025-01-06 04:45:00|187639.9|187509.9|187647.7|187517.7|187680|187517.7|187629.6|187451.3|20
1736138710000|2025-01-06 04:45:10|187711.5|187481.6|187695.6|187465.8|187711.5|187529.4|187651.3|187465.8|21
1736138720000|2025-01-06 04:45:20|187695|187465.2|187696.4|187466.5|187696.4|187466.5|187690.1|187460.3|6
1736138730000|2025-01-06 04:45:30|187693.8|187467.6|187685.4|187482.7|187693.8|187482.7|187680.5|187460.7|12
1736138740000|2025-01-06 04:45:40|187685.8|187483.2|187683.6|187476.1|187703.3|187523|187653|187455.9|21
1736138750000|2025-01-06 04:45:50|187680.8|187477.3|187630.7|187500.7|187694.7|187516.3|187630.7|187457.1|24
1736138760000|2025-01-06 04:46:00|187651.8|187521.8|187693.7|187470.7|187694.9|187521.9|187646.2|187469.5|12
1736138770000|2025-01-06 04:46:10|187647.2|187517.2|187696.2|187466.3|187699.1|187517.6|187647.2|187466.3|13
1736138780000|2025-01-06 04:46:20|187696.7|187466.8|187695.3|187465.5|187696.7|187476.2|187682.2|187461|14
1736138790000|2025-01-06 04:46:30|187689.7|187470.3|187680.9|187479.1|187714|187523.1|187653.1|187469.1|28
1736138800000|2025-01-06 04:46:40|187694.5|187466.6|187676|187459.7|187694.5|187470.1|187676|187457.1|13
1736138810000|2025-01-06 04:46:50|187632.7|187502.7|187693.2|187463.4|187701.1|187516.2|187632.7|187463.4|8
1736138820000|2025-01-06 04:47:00|187688.1|187463.9|187637.6|187507.6|187688.1|187507.6|187636|187459.4|12
1736138830000|2025-01-06 04:47:10|187639.1|187509.1|187637.8|187507.8|187640.1|187510.1|187637.5|187507.5|7
1736138840000|2025-01-06 04:47:20|187637.6|187507.6|187636.4|187506.4|187637.6|187507.6|187636.2|187506.2|4
1736138850000|2025-01-06 04:47:30|187635.6|187505.6|187638|187508|187675.7|187509.5|187628.4|187448.7|31
1736138860000|2025-01-06 04:47:40|187637.4|187507.4|187640.2|187510.2|187640.9|187510.9|187625.6|187495.6|11
1736138870000|2025-01-06 04:47:50|187640.1|187510.1|187657|187527|187664.2|187534.2|187639.8|187509.8|27
1736138880000|2025-01-06 04:48:00|187655.4|187525.4|187666.6|187536.6|187712.1|187536.6|187654.3|187474.5|34
1736138890000|2025-01-06 04:48:10|187659.8|187529.8|187701.3|187487.1|187709.3|187530|187644.9|187479.4|31
1736138900000|2025-01-06 04:48:20|187694.9|187487.5|187643.1|187513.1|187707.9|187527.4|187643.1|187469.8|13
1736138910000|2025-01-06 04:48:30|187691.4|187461.6|187675.4|187468.8|187703.9|187524|187653.3|187461.6|19
1736138920000|2025-01-06 04:48:40|187675.8|187469.2|187640|187510|187689.5|187519.9|187638.4|187463.2|16
1736138930000|2025-01-06 04:48:50|187640.2|187510.2|187639.5|187509.5|187648.4|187518.4|187639.5|187509.5|4
1736138940000|2025-01-06 04:49:00|187630.5|187500.5|187638.4|187508.4|187686.9|187509.5|187630.5|187454.4|18
1736138950000|2025-01-06 04:49:10|187637.8|187507.8|187637.8|187507.8|187638.2|187508.2|187637.8|187507.8|5
1736138960000|2025-01-06 04:49:20|187638|187508|187664.2|187534.2|187704.9|187534.2|187637.8|187477.5|12
1736138970000|2025-01-06 04:49:30|187664.8|187534.8|187645.6|187515.6|187664.8|187534.8|187643.9|187513.9|10
1736138980000|2025-01-06 04:49:40|187645.4|187515.4|187641.4|187511.4|187703.8|187516.1|187641.4|187464.6|16
1736138990000|2025-01-06 04:49:50|187641.2|187511.2|187641.7|187511.7|187641.7|187511.7|187641.2|187511.2|3
1736139000000|2025-01-06 04:50:00|187667.9|187537.9|187649.4|187519.4|187709|187537.9|187642.1|187470.8|29
1736139010000|2025-01-06 04:50:10|187646.1|187516.1|187641|187511|187647.8|187517.8|187640.8|187510.8|13
1736139020000|2025-01-06 04:50:20|187641.7|187511.7|187652.4|187522.4|187669.1|187539.1|187641.3|187511.3|15
1736139030000|2025-01-06 04:50:30|187653.6|187523.6|187647.6|187517.6|187660.3|187530.3|187640.2|187510.2|19
1736139040000|2025-01-06 04:50:40|187647.7|187517.7|187651.2|187521.2|187708.5|187521.8|187645.3|187478.7|28
1736139050000|2025-01-06 04:50:50|187647.3|187517.3|187647.2|187517.2|187703.2|187521.1|187646.5|187473.3|17
1736139060000|2025-01-06 04:51:00|187645.4|187515.4|187646.4|187516.4|187698.1|187519.3|187643.9|187465.3|16
1736139070000|2025-01-06 04:51:10|187645.8|187515.8|187653.4|187523.4|187709|187533.5|187645.8|187475.6|19
1736139080000|2025-01-06 04:51:20|187653.9|187523.9|187659.2|187529.2|187709.1|187530.5|187653.5|187483.2|10
1736139090000|2025-01-06 04:51:30|187661.9|187531.9|187746.2|187516.4|187747.6|187564.3|187661.9|187493.2|11
1736139100000|2025-01-06 04:51:40|187747|187517.1|187722.1|187515.8|187747.8|187524|187722.1|187504.4|29
1736139110000|2025-01-06 04:51:50|187717.6|187511.8|187752.8|187514.9|187753.4|187571.4|187699.1|187506.1|35
1736139120000|2025-01-06 04:52:00|187752.1|187515|187701.8|187571.8|187758.2|187572.6|187701.8|187515|14
1736139130000|2025-01-06 04:52:10|187707.3|187577.3|187701.2|187571.2|187758.2|187578.3|187700.9|187522.8|17
1736139140000|2025-01-06 04:52:20|187752.3|187522.4|187728.2|187498.4|187757.2|187533.5|187728.2|187498.4|31
1736139150000|2025-01-06 04:52:30|187727.7|187497.8|187747.2|187517.4|187747.5|187524.6|187727.5|187497.7|32
1736139160000|2025-01-06 04:52:40|187746.7|187516.9|187750.5|187520.7|187750.5|187568|187698|187512|26
1736139170000|2025-01-06 04:52:50|187748.9|187519.1|187752.3|187536.5|187767|187536.5|187738.9|187519.1|16
1736139180000|2025-01-06 04:53:00|187751.5|187536.9|187704.7|187574.7|187751.5|187581.6|187699.9|187536.9|5
1736139190000|2025-01-06 04:53:10|187703.9|187573.9|187746.1|187516.1|187753.8|187574.9|187703.5|187516.1|21
1736139200000|2025-01-06 04:53:20|187747.3|187517.3|187691.6|187561.6|187754|187561.6|187691.6|187501.7|8
1736139210000|2025-01-06 04:53:30|187691.9|187561.9|187741.9|187537.4|187763.4|187561.9|187691.9|187511.3|11
1736139220000|2025-01-06 04:53:40|187704.6|187574.6|187751.8|187527.9|187757.3|187574.6|187704.6|187522.7|4
1736139230000|2025-01-06 04:53:50|187704.7|187574.7|187704.9|187574.9|187704.9|187574.9|187704.7|187574.7|2
1736139240000|2025-01-06 04:54:00|187704.7|187574.7|187704.7|187574.7|187704.7|187574.7|187704.7|187574.7|1
1736139250000|2025-01-06 04:54:10|187704.9|187574.9|187704.9|187574.9|187704.9|187574.9|187704.9|187574.9|1
1736139270000|2025-01-06 04:54:30|187705|187575|187704.7|187574.7|187705|187575|187704.7|187574.7|2
1736139280000|2025-01-06 04:54:40|187703.8|187573.8|187753.7|187523.9|187753.7|187573.8|187703.8|187523.9|2
1736139290000|2025-01-06 04:54:50|187754.2|187524.3|187738|187533|187762.4|187575.8|187700.9|187512.8|23
1736139300000|2025-01-06 04:55:00|187738.6|187533.6|187700.9|187570.9|187738.6|187577.7|187692.8|187533.6|8
1736139310000|2025-01-06 04:55:10|187700.4|187570.4|187704.7|187574.7|187704.9|187574.9|187700.4|187570.4|4
1736139330000|2025-01-06 04:55:30|187702.6|187572.6|187702.6|187572.6|187702.6|187572.6|187702.6|187572.6|1
1736139370000|2025-01-06 04:56:10|187702.2|187572.2|187737.3|187524.6|187745.7|187572.2|187695.6|187492|17
1736139380000|2025-01-06 04:56:20|187735.7|187526.2|187688.8|187558.8|187755.1|187576.8|187688.8|187514.2|24
1736139390000|2025-01-06 04:56:30|187694.6|187564.6|187740.6|187513.9|187741.4|187566.5|187686.7|187510.8|14
1736139400000|2025-01-06 04:56:40|187692.5|187562.5|187692.5|187562.5|187692.5|187562.5|187692.5|187562.5|1
1736139420000|2025-01-06 04:57:00|187687.1|187557.1|187734.2|187504.1|187738.7|187557.1|187687.1|187504.1|5
1736139430000|2025-01-06 04:57:10|187734.1|187504.2|187684.6|187554.6|187734.1|187554.6|187684.6|187504.2|2
1736139440000|2025-01-06 04:57:20|187737.7|187507.8|187704.8|187574.8|187738.1|187574.8|187699.9|187507.8|5
1736139450000|2025-01-06 04:57:30|187705.6|187575.6|187703.3|187573.3|187706.3|187576.3|187703.3|187573.3|3
1736139460000|2025-01-06 04:57:40|187703.1|187573.1|187703.1|187573.1|187703.1|187573.1|187703.1|187573.1|1
1736139480000|2025-01-06 04:58:00|187701.9|187571.9|187701.9|187571.9|187701.9|187571.9|187701.9|187571.9|1
1736139490000|2025-01-06 04:58:10|187703.2|187573.2|187752.1|187549.9|187764.1|187578.7|187703.2|187534.3|10
1736139500000|2025-01-06 04:58:20|187716|187586|187755.3|187546.7|187769.6|187586|187710.5|187524.2|17
1736139510000|2025-01-06 04:58:30|187716|187586|187704.7|187574.7|187748.9|187586|187704.7|187505.8|10
1736139520000|2025-01-06 04:58:40|187705.3|187575.3|187702.6|187572.6|187751.1|187583.3|187698.4|187522|22
1736139530000|2025-01-06 04:58:50|187703.4|187573.4|187704.6|187574.6|187711.7|187581.7|187700.5|187570.5|19
1736139540000|2025-01-06 04:59:00|187702.9|187572.9|187704.5|187574.5|187711.3|187581.3|187695.5|187565.5|14
1736139550000|2025-01-06 04:59:10|187705.1|187575.1|187703.8|187573.8|187706.8|187576.8|187695.9|187565.9|10
1736139560000|2025-01-06 04:59:20|187704.3|187574.3|187703.5|187573.5|187704.3|187574.3|187703.5|187573.5|4
1736139570000|2025-01-06 04:59:30|187703|187573|187711.5|187581.5|187711.5|187581.5|187696.7|187566.7|4
1736139580000|2025-01-06 04:59:40|187711|187581|187711|187581|187711|187581|187711|187581|1
1736139590000|2025-01-06 04:59:50|187710.5|187580.5|187744.9|187533.8|187755.1|187580.5|187697.9|187522.6|11
1736139600000|2025-01-06 05:00:00|187705.7|187575.7|187716.6|187586.6|187716.6|187586.6|187703.7|187573.7|10
1736139610000|2025-01-06 05:00:10|187716.2|187586.2|187744.8|187540.8|187744.8|187587.6|187692.9|187540.8|23
1736139620000|2025-01-06 05:00:20|187742|187520.6|187738|187537.3|187747.1|187537.3|187738|187518|6
1736139630000|2025-01-06 05:00:30|187702.6|187572.6|187714.4|187584.4|187735.7|187584.4|187701.4|187531.8|12
1736139640000|2025-01-06 05:00:40|187714.2|187584.2|187710.3|187580.3|187720.2|187590.2|187708|187578|7
1736139650000|2025-01-06 05:00:50|187709.8|187579.8|187704|187574|187741|187581.3|187701.8|187535.6|10
1736139660000|2025-01-06 05:01:00|187703.4|187573.4|187710.6|187580.6|187711.8|187581.8|187703.4|187573.4|12
1736139670000|2025-01-06 05:01:10|187709.1|187579.1|187719.5|187589.5|187719.7|187589.7|187709.1|187579.1|7
1736139680000|2025-01-06 05:01:20|187720.2|187590.2|187720.6|187590.6|187720.6|187590.6|187707.9|187577.9|5
1736139690000|2025-01-06 05:01:30|187721.2|187591.2|187743.4|187541.3|187743.4|187591.2|187700.7|187540.6|22
1736139700000|2025-01-06 05:01:40|187717.8|187587.8|187714.1|187584.1|187746.1|187587.8|187708|187535.8|17
1736139710000|2025-01-06 05:01:50|187714.9|187584.9|187738|187528.6|187746.1|187585|187700.5|187527.1|22
1736139720000|2025-01-06 05:02:00|187736.7|187529.1|187696|187566|187746.6|187582.8|187696|187529.1|13
1736139730000|2025-01-06 05:02:10|187710.6|187580.6|187708.7|187578.7|187710.6|187580.6|187708.7|187578.7|4
1736139740000|2025-01-06 05:02:20|187708.4|187578.4|187708.4|187578.4|187708.4|187578.4|187708.4|187578.4|1
1736139760000|2025-01-06 05:02:40|187704.4|187574.4|187700.4|187570.4|187704.4|187574.4|187690.6|187560.6|10
1736139770000|2025-01-06 05:02:50|187698.7|187568.7|187691.1|187561.1|187700.3|187570.3|187676.8|187546.8|24
1736139780000|2025-01-06 05:03:00|187691.5|187561.5|187710.9|187580.9|187748.3|187581|187691.5|187531|15
1736139790000|2025-01-06 05:03:10|187710.2|187580.2|187699.5|187491.7|187747.8|187582|187695.2|187491.7|15
1736139800000|2025-01-06 05:03:20|187703.7|187502.7|187703.7|187502.7|187703.7|187502.7|187703.7|187502.7|1
1736139810000|2025-01-06 05:03:30|187668.4|187538.4|187668.4|187538.4|187668.4|187538.4|187668.4|187538.4|1
1736139820000|2025-01-06 05:03:40|187668.2|187538.2|187715|187585|187724.4|187585|187668.2|187511.2|20
1736139830000|2025-01-06 05:03:50|187715.2|187585.2|187711.3|187581.3|187752.6|187587|187710.3|187545.2|20
1736139840000|2025-01-06 05:04:00|187711.4|187581.4|187748.3|187544.1|187753.5|187584.3|187710|187537.3|19
1736139850000|2025-01-06 05:04:10|187710.2|187580.2|187709.7|187579.7|187751.3|187584|187703|187528.7|31
1736139860000|2025-01-06 05:04:20|187709.5|187579.5|187708|187578|187710|187580|187698.1|187568.1|9
1736139870000|2025-01-06 05:04:30|187709|187579|187700.2|187570.2|187736.3|187579|187698.3|187533|22
1736139880000|2025-01-06 05:04:40|187699.8|187569.8|187746.8|187542|187755|187580.3|187698|187533.9|14
1736139890000|2025-01-06 05:04:50|187709.7|187579.7|187709.7|187579.7|187709.7|187579.7|187709.7|187579.7|1
1736139900000|2025-01-06 05:05:00|187708.3|187578.3|187747.8|187542.8|187781.4|187581.5|187705.2|187539|22
1736139910000|2025-01-06 05:05:10|187747.3|187543.4|187721.7|187591.7|187747.3|187591.7|187710.8|187543.4|11
1736139920000|2025-01-06 05:05:20|187721.2|187591.2|187721|187591|187721.2|187591.2|187721|187591|2
1736139930000|2025-01-06 05:05:30|187720.5|187590.5|187742.6|187538.4|187742.6|187590.5|187703.6|187536.4|25
1736139940000|2025-01-06 05:05:40|187706.8|187576.8|187704.3|187574.3|187741.1|187581.2|187700.2|187538.5|21
1736139950000|2025-01-06 05:05:50|187704.5|187574.5|187701.1|187571.1|187737.8|187574.9|187700|187537.2|16
1736139960000|2025-01-06 05:06:00|187708.3|187578.3|187706.2|187576.2|187747.9|187585.9|187699.8|187531.5|30
1736139970000|2025-01-06 05:06:10|187707.1|187577.1|187701.5|187571.5|187770.3|187584.9|187700.3|187520.9|30
1736139980000|2025-01-06 05:06:20|187699.6|187569.6|187701.4|187571.4|187703.1|187573.1|187699.3|187569.3|5
1736139990000|2025-01-06 05:06:30|187701.6|187571.6|187694|187564|187701.6|187571.6|187689.2|187559.2|23
1736140010000|2025-01-06 05:06:50|187693.4|187563.4|187751.8|187542.9|187756.5|187563.4|187683.2|187529.3|7
1736140020000|2025-01-06 05:07:00|187751.7|187544.4|187744.1|187534.3|187759.4|187576.9|187706.9|187531.6|17
1736140030000|2025-01-06 05:07:10|187744.6|187533.6|187765.1|187540.3|187771.3|187574.1|187704.1|187525.3|26
1736140040000|2025-01-06 05:07:20|187763.3|187542.1|187742.9|187533.3|187763.3|187573.7|187701.1|187521.4|19
1736140050000|2025-01-06 05:07:30|187733.1|187529.3|187747|187511.3|187749.7|187573|187703|187505|39
1736140060000|2025-01-06 05:07:40|187739.2|187527.8|187698.6|187568.6|187739.2|187578.6|187696.3|187525.2|31
1736140070000|2025-01-06 05:07:50|187731.5|187527.9|187705.1|187575.1|187731.5|187578.6|187696.2|187527.9|28
1736140080000|2025-01-06 05:08:00|187700.5|187570.5|187701.9|187571.9|187735.7|187580.6|187692.8|187520.1|37
1736140090000|2025-01-06 05:08:10|187702.4|187572.4|187709.5|187579.5|187711.9|187581.9|187696.9|187566.9|33
1736140100000|2025-01-06 05:08:20|187707.7|187577.7|187707.5|187577.5|187746.9|187582.3|187702.3|187537.1|25
1736140110000|2025-01-06 05:08:30|187717.6|187587.6|187717.8|187587.8|187773.2|187589.1|187708.7|187530|33
1736140120000|2025-01-06 05:08:40|187717.9|187587.9|187712.2|187582.2|187717.9|187587.9|187712.2|187582.2|3
1736140130000|2025-01-06 05:08:50|187712.4|187582.4|187711.2|187581.2|187748.6|187582.4|187698.5|187536.8|15
1736140140000|2025-01-06 05:09:00|187710.8|187580.8|187719.8|187589.8|187723.1|187593.1|187708.5|187578.5|14
1736140150000|2025-01-06 05:09:10|187713.3|187583.3|187713.9|187583.9|187750.6|187591.5|187705.6|187546.4|19
1736140160000|2025-01-06 05:09:20|187713.8|187583.8|187714.2|187584.2|187754.8|187584.2|187712.6|187536.8|10
1736140180000|2025-01-06 05:09:40|187713.9|187583.9|187714.8|187584.8|187752.8|187584.8|187713.9|187548.7|3
1736140190000|2025-01-06 05:09:50|187714.9|187584.9|187757.5|187551.4|187768|187594.3|187705.4|187545|28
1736140200000|2025-01-06 05:10:00|187759.9|187548.6|187724.9|187594.9|187761.1|187597.5|187709.2|187548.6|30
1736140210000|2025-01-06 05:10:10|187712.2|187582.2|187757.8|187547.9|187757.8|187589.7|187709.9|187546.6|18
1736140220000|2025-01-06 05:10:20|187762.8|187552.8|187712.9|187582.9|187777.2|187606.4|187712.5|187550|23
1736140230000|2025-01-06 05:10:30|187717.8|187587.8|187704|187574|187722.5|187592.5|187702.8|187572.8|13
1736140240000|2025-01-06 05:10:40|187702.9|187572.9|187712.3|187582.3|187751.6|187582.3|187695.7|187536.1|33
1736140250000|2025-01-06 05:10:50|187711.4|187581.4|187719.8|187589.8|187747.6|187591|187711.4|187547.5|18
1736140260000|2025-01-06 05:11:00|187719|187589|187747.8|187540.9|187753.4|187596.7|187707.7|187532.4|22
1736140270000|2025-01-06 05:11:10|187752.8|187545.9|187760.7|187546.4|187772.1|187596.8|187708.2|187539.8|29
1736140280000|2025-01-06 05:11:20|187760.4|187545.9|187716.3|187586.3|187760.4|187586.5|187705.7|187543.9|11
1736140290000|2025-01-06 05:11:30|187754.4|187549.5|187721.4|187591.4|187754.4|187595.6|187716|187549.5|8
1736140300000|2025-01-06 05:11:40|187725.3|187595.3|187722.4|187592.4|187764.4|187595.3|187709.2|187539.1|22
1736140310000|2025-01-06 05:11:50|187722.8|187592.8|187757.5|187554.4|187776.1|187603.6|187722.8|187549.6|19
1736140320000|2025-01-06 05:12:00|187756.8|187554.8|187713.3|187583.3|187767.4|187589.8|187708.3|187536.7|21
1736140330000|2025-01-06 05:12:10|187722.8|187592.8|187711.2|187581.2|187722.8|187592.8|187710.7|187580.7|4
1736140340000|2025-01-06 05:12:20|187710.8|187580.8|187722.2|187592.2|187755.9|187595.4|187710.8|187547.8|14
1736140350000|2025-01-06 05:12:30|187722|187592|187718.5|187588.5|187771.7|187592|187716.7|187534.2|17
1736140360000|2025-01-06 05:12:40|187718.1|187588.1|187718.7|187588.7|187763.4|187606.7|187717.2|187560.1|21
1736140370000|2025-01-06 05:12:50|187718.8|187588.8|187718.4|187588.4|187719.2|187589.2|187717.9|187587.9|5
1736140380000|2025-01-06 05:13:00|187720.4|187590.4|187766.4|187552.4|187766.4|187593.3|187714.6|187551.2|20
1736140390000|2025-01-06 05:13:10|187763.6|187545.1|187719.1|187589.1|187763.6|187609.1|187714.8|187543.6|31
1736140400000|2025-01-06 05:13:20|187724.2|187594.2|187718.3|187588.3|187727.7|187597.7|187711.3|187581.3|32
1736140410000|2025-01-06 05:13:30|187721.6|187591.6|187722.2|187592.2|187724.2|187594.2|187712.9|187582.9|24
1736140420000|2025-01-06 05:13:40|187721.3|187591.3|187715.7|187585.7|187764.7|187598.7|187715.3|187557.5|28
1736140430000|2025-01-06 05:13:50|187716.9|187586.9|187727.1|187597.1|187729.9|187599.9|187711.9|187581.9|23
1736140440000|2025-01-06 05:14:00|187727.6|187597.6|187728.2|187598.2|187760.9|187600.6|187723.2|187550.7|20
1736140450000|2025-01-06 05:14:10|187728.7|187598.7|187735.1|187605.1|187739.4|187609.4|187725.5|187595.5|19
1736140460000|2025-01-06 05:14:20|187732.3|187602.3|187738.1|187608.1|187774.7|187614.8|187730.6|187571.4|22
1736140470000|2025-01-06 05:14:30|187738.8|187608.8|187730.9|187600.9|187747.8|187617.8|187721.5|187591.5|28
1736140480000|2025-01-06 05:14:40|187730.8|187600.8|187730.2|187600.2|187730.8|187600.8|187725.3|187595.3|8
1736140490000|2025-01-06 05:14:50|187718.7|187588.7|187729.7|187599.7|187731.8|187601.8|187718.7|187588.7|21
1736140500000|2025-01-06 05:15:00|187729.8|187599.8|187723.4|187593.4|187738.3|187608.3|187718.9|187588.9|23
1736140510000|2025-01-06 05:15:10|187723.5|187593.5|187723.1|187593.1|187724.1|187594.1|187723.1|187593.1|3
1736140520000|2025-01-06 05:15:20|187722.7|187592.7|187720.7|187590.7|187726.6|187596.6|187720.7|187590.7|17
1736140530000|2025-01-06 05:15:30|187720.5|187590.5|187716.8|187586.8|187727.5|187597.5|187706.2|187576.2|21
1736140540000|2025-01-06 05:15:40|187717.9|187587.9|187718.5|187588.5|187718.5|187588.5|187713.8|187583.8|3
1736140550000|2025-01-06 05:15:50|187702.9|187572.9|187716.6|187586.6|187748.7|187592.3|187702.9|187536.5|32
1736140560000|2025-01-06 05:16:00|187716.8|187586.8|187728.4|187598.4|187730.7|187600.7|187709.6|187579.6|20
1736140570000|2025-01-06 05:16:10|187728.2|187598.2|187720.8|187590.8|187728.2|187598.2|187719.9|187589.9|13
1736140580000|2025-01-06 05:16:20|187759.2|187557.1|187727.8|187597.8|187766.3|187597.8|187722.8|187554.8|5
1736140590000|2025-01-06 05:16:30|187727.9|187597.9|187735.2|187605.2|187737.3|187607.3|187727.9|187597.9|7
1736140600000|2025-01-06 05:16:40|187720.7|187590.7|187725.9|187595.9|187734.4|187604.4|187720.7|187590.7|21
1736140610000|2025-01-06 05:16:50|187724.7|187594.7|187721.1|187591.1|187731.6|187601.6|187721.1|187591.1|9
1736140620000|2025-01-06 05:17:00|187721.2|187591.2|187727.2|187597.2|187727.2|187597.2|187713.6|187583.6|5
1736140630000|2025-01-06 05:17:10|187728.1|187598.1|187717.4|187587.4|187729.4|187599.4|187713.9|187583.9|22
1736140640000|2025-01-06 05:17:20|187725.6|187595.6|187729.7|187599.7|187729.7|187599.7|187721.1|187591.1|7
1736140650000|2025-01-06 05:17:30|187739.7|187609.7|187733.7|187603.7|187739.7|187609.7|187733.7|187603.7|9
1736140660000|2025-01-06 05:17:40|187733.3|187603.3|187758.4|187628.4|187763.8|187633.8|187732.4|187602.4|14
1736140670000|2025-01-06 05:17:50|187755.5|187625.5|187745.9|187615.9|187755.5|187625.5|187745|187615|20
1736140680000|2025-01-06 05:18:00|187743.6|187613.6|187748.1|187618.1|187749.9|187619.9|187743.6|187613.6|6
1736140690000|2025-01-06 05:18:10|187733.9|187603.9|187739.4|187609.4|187744|187614|187733.9|187603.9|19
1736140700000|2025-01-06 05:18:20|187739|187609|187747.7|187617.7|187750.9|187620.9|187739|187609|11
1736140710000|2025-01-06 05:18:30|187749.9|187619.9|187751.1|187621.1|187756.3|187626.3|187749.9|187619.9|15
1736140720000|2025-01-06 05:18:40|187750.6|187620.6|187717.9|187587.9|187750.6|187620.6|187715.7|187585.7|11
1736140730000|2025-01-06 05:18:50|187718.9|187588.9|187718.7|187588.7|187718.9|187588.9|187718.5|187588.5|5
1736140740000|2025-01-06 05:19:00|187718.1|187588.1|187709.3|187579.3|187719.3|187589.3|187699.5|187569.5|29
1736140750000|2025-01-06 05:19:10|187709.7|187579.7|187719.6|187589.6|187719.7|187589.7|187709.5|187579.5|6
1736140760000|2025-01-06 05:19:20|187719.7|187589.7|187715.8|187585.8|187719.7|187589.7|187713.4|187583.4|12
1736140770000|2025-01-06 05:19:30|187715.9|187585.9|187715.2|187585.2|187725.6|187595.6|187714.6|187584.6|18
1736140780000|2025-01-06 05:19:40|187730.9|187600.9|187720.6|187590.6|187730.9|187600.9|187716.9|187586.9|12
1736140790000|2025-01-06 05:19:50|187721.7|187591.7|187712.3|187582.3|187721.7|187591.7|187712.1|187582.1|18
1736140800000|2025-01-06 05:20:00|187713.4|187583.4|187713.4|187583.4|187713.4|187583.4|187713.4|187583.4|1
1736140820000|2025-01-06 05:20:20|187694.8|187564.8|187693.5|187563.5|187699.4|187569.4|187693.1|187563.1|12
1736140830000|2025-01-06 05:20:30|187693.7|187563.7|187696.7|187566.7|187725.3|187595.3|187690.9|187560.9|18
1736140840000|2025-01-06 05:20:40|187697.5|187567.5|187702.5|187572.5|187709.8|187579.8|187695.7|187565.7|23
1736140850000|2025-01-06 05:20:50|187703|187573|187710.7|187580.7|187710.7|187580.7|187692.3|187562.3|26
1736140860000|2025-01-06 05:21:00|187711.5|187581.5|187712.3|187582.3|187721|187591|187711.5|187581.5|13
1736140870000|2025-01-06 05:21:10|187713.3|187583.3|187708.2|187578.2|187719.4|187589.4|187707.1|187577.1|22
1736140880000|2025-01-06 05:21:20|187706.6|187576.6|187713.2|187583.2|187716.1|187586.1|187704.3|187574.3|18
1736140890000|2025-01-06 05:21:30|187713.3|187583.3|187700.8|187570.8|187714.3|187584.3|187698.4|187568.4|28
1736140900000|2025-01-06 05:21:40|187700.4|187570.4|187711.5|187581.5|187711.5|187581.5|187700.4|187570.4|8
1736140910000|2025-01-06 05:21:50|187712.2|187582.2|187710.1|187580.1|187712.9|187582.9|187707.8|187577.8|12
1736140920000|2025-01-06 05:22:00|187711.5|187581.5|187706.8|187576.8|187711.5|187581.5|187698.1|187568.1|20
1736140930000|2025-01-06 05:22:10|187701.8|187571.8|187701.4|187571.4|187703.8|187573.8|187696|187566|11
1736140940000|2025-01-06 05:22:20|187701.3|187571.3|187701|187571|187701.3|187571.3|187701|187571|2
1736140950000|2025-01-06 05:22:30|187700.9|187570.9|187700.9|187570.9|187700.9|187570.9|187700.9|187570.9|1
1736140960000|2025-01-06 05:22:40|187699.9|187569.9|187708.2|187578.2|187708.2|187578.2|187692.3|187562.3|6
1736140970000|2025-01-06 05:22:50|187709.2|187579.2|187730.1|187600.1|187730.1|187600.1|187695.5|187565.5|7
1736140980000|2025-01-06 05:23:00|187762.2|187561.1|187727.2|187597.2|187762.2|187597.2|187727.2|187561.1|2
1736140990000|2025-01-06 05:23:10|187725.2|187595.2|187715|187585|187725.2|187595.2|187714.6|187584.6|11
1736141000000|2025-01-06 05:23:20|187715.2|187585.2|187715|187585|187716.7|187586.7|187715|187585|10
1736141010000|2025-01-06 05:23:30|187714.6|187584.6|187720.2|187590.2|187720.6|187590.6|187714.6|187584.6|4
1736141020000|2025-01-06 05:23:40|187718.8|187588.8|187715.1|187585.1|187718.8|187588.8|187713.7|187583.7|9
1736141030000|2025-01-06 05:23:50|187715.5|187585.5|187715|187585|187715.5|187585.5|187715|187585|2
1736141040000|2025-01-06 05:24:00|187716.4|187586.4|187706.2|187576.2|187716.4|187586.4|187697.4|187567.4|13
1736141050000|2025-01-06 05:24:10|187705.4|187575.4|187709.3|187579.3|187718.3|187588.3|187705.4|187575.4|4
1736141060000|2025-01-06 05:24:20|187710.1|187580.1|187710.6|187580.6|187711|187581|187709.9|187579.9|5
1736141070000|2025-01-06 05:24:30|187710.1|187580.1|187710.6|187580.6|187710.6|187580.6|187710.1|187580.1|2
1736141080000|2025-01-06 05:24:40|187710.1|187580.1|187717.5|187587.5|187749.5|187588.8|187710.1|187542.4|7
1736141090000|2025-01-06 05:24:50|187718.8|187588.8|187702.6|187572.6|187718.8|187588.8|187702.6|187572.6|8
1736141100000|2025-01-06 05:25:00|187703.1|187573.1|187644.7|187514.7|187708.6|187578.6|187634.5|187468.5|22
1736141110000|2025-01-06 05:25:10|187650.6|187520.6|187661.5|187531.5|187662.4|187532.4|187633.9|187503.9|24
1736141120000|2025-01-06 05:25:20|187662.4|187532.4|187661.6|187531.6|187662.5|187532.5|187661.6|187531.6|8
1736141130000|2025-01-06 05:25:30|187662.4|187532.4|187665.8|187535.8|187701.3|187536.3|187662.4|187498.6|11
1736141140000|2025-01-06 05:25:40|187666.3|187536.3|187684.4|187554.4|187721.7|187558|187666.3|187513.5|9
1736141150000|2025-01-06 05:25:50|187684.6|187554.6|187672.7|187542.7|187717.2|187554.6|187672.7|187509.1|7
1736141160000|2025-01-06 05:26:00|187671.9|187541.9|187671.9|187541.9|187671.9|187541.9|187671.9|187541.9|1
1736141180000|2025-01-06 05:26:20|187671.8|187541.8|187671.8|187541.8|187671.8|187541.8|187671.8|187541.8|1
1736141190000|2025-01-06 05:26:30|187674.1|187544.1|187674.1|187544.1|187674.1|187544.1|187674.1|187544.1|1
1736141200000|2025-01-06 05:26:40|187675|187545|187714.2|187584.2|187735.7|187584.2|187675|187534.5|16
1736141210000|2025-01-06 05:26:50|187707.1|187577.1|187708.2|187578.2|187709|187579|187705.9|187575.9|7
1736141220000|2025-01-06 05:27:00|187708|187578|187707.1|187577.1|187743.6|187579.7|187704.7|187541.9|14
1736141230000|2025-01-06 05:27:10|187706.6|187576.6|187711.2|187581.2|187748.2|187582.1|187706.6|187544.2|17
1736141240000|2025-01-06 05:27:20|187711.6|187581.6|187742.6|187537.7|187742.6|187581.6|187706.7|187537.7|6
1736141250000|2025-01-06 05:27:30|187741.8|187539|187711.5|187581.5|187749.6|187583.8|187704.7|187533.4|19
1736141260000|2025-01-06 05:27:40|187712.1|187582.1|187710.2|187580.2|187715.8|187585.8|187710.2|187580.2|22
1736141270000|2025-01-06 05:27:50|187710|187580|187712.9|187582.9|187713.1|187583.1|187710|187580|11
1736141280000|2025-01-06 05:28:00|187713.1|187583.1|187717.9|187587.9|187717.9|187587.9|187709.9|187579.9|12
1736141290000|2025-01-06 05:28:10|187718|187588|187712.8|187582.8|187752.1|187588|187709.5|187542|15
1736141300000|2025-01-06 05:28:20|187712.7|187582.7|187719.7|187589.7|187720.5|187590.5|187712.6|187582.6|8
1736141310000|2025-01-06 05:28:30|187719.2|187589.2|187718.3|187588.3|187726.6|187596.6|187708.1|187578.1|15
1736141320000|2025-01-06 05:28:40|187717.6|187587.6|187719.5|187589.5|187724.8|187594.8|187710.4|187580.4|22
1736141330000|2025-01-06 05:28:50|187720|187590|187716.8|187586.8|187727.6|187597.6|187712.4|187582.4|20
1736141340000|2025-01-06 05:29:00|187714|187584|187708.3|187578.3|187715.6|187585.6|187708.3|187578.3|17
1736141360000|2025-01-06 05:29:20|187708.5|187578.5|187738.7|187534.1|187739.9|187589.3|187699.8|187530.3|24
1736141370000|2025-01-06 05:29:30|187701.6|187571.6|187721.6|187591.6|187721.6|187591.6|187700.7|187570.7|18
1736141380000|2025-01-06 05:29:40|187720.9|187590.9|187720.2|187590.2|187720.9|187590.9|187720.1|187590.1|3
1736141390000|2025-01-06 05:29:50|187721|187591|187722|187592|187723.5|187593.5|187721|187591|7
1736141400000|2025-01-06 05:30:00|187721.5|187591.5|187715.3|187585.3|187722.3|187592.3|187712|187582|15
1736141410000|2025-01-06 05:30:10|187715.7|187585.7|187714.1|187584.1|187715.9|187585.9|187711.2|187581.2|10
1736141420000|2025-01-06 05:30:20|187713.3|187583.3|187714.6|187584.6|187718.7|187588.7|187712.9|187582.9|7
1736141430000|2025-01-06 05:30:30|187714.5|187584.5|187716.2|187586.2|187716.2|187586.2|187713.2|187583.2|4
1736141440000|2025-01-06 05:30:40|187716|187586|187691.8|187561.8|187743.2|187586|187691.8|187530.6|28
1736141450000|2025-01-06 05:30:50|187693.2|187563.2|187733.3|187524.8|187767.2|187576|187688.2|187511.4|37
1736141460000|2025-01-06 05:31:00|187735.4|187528.6|187711.3|187581.3|187745.6|187588.2|187697.7|187528.6|24
1736141470000|2025-01-06 05:31:10|187708.6|187578.6|187722.1|187592.1|187722.1|187592.1|187707.5|187577.5|4
1736141480000|2025-01-06 05:31:20|187721.2|187591.2|187706.6|187576.6|187722.1|187592.1|187690|187560|16
1736141490000|2025-01-06 05:31:30|187702|187572|187707.4|187577.4|187742.4|187584.1|187694.8|187524.6|30
1736141500000|2025-01-06 05:31:40|187708.4|187578.4|187751.7|187548.6|187758.7|187583.9|187701.1|187514.3|33
1736141510000|2025-01-06 05:31:50|187751.2|187549.1|187750.8|187543.8|187753.9|187549.5|187750.1|187540.4|12
1736141520000|2025-01-06 05:32:00|187749.1|187545.5|187718.3|187588.3|187756.3|187589.7|187718.3|187545.5|8
1736141530000|2025-01-06 05:32:10|187718.1|187588.1|187781.4|187554.9|187788.2|187592.2|187709.3|187545.6|19
1736141540000|2025-01-06 05:32:20|187777|187556.5|187784.5|187566.6|187784.5|187566.6|187775.8|187555.6|8
1736141550000|2025-01-06 05:32:30|187779.1|187570.8|187771.8|187549.1|187779.1|187610|187739.9|187545.1|8
1736141560000|2025-01-06 05:32:40|187766.2|187558|187764.7|187563.8|187769.3|187563.8|187762.8|187557.1|13
1736141570000|2025-01-06 05:32:50|187765.7|187562.8|187773.9|187563.2|187781|187573.5|187765.7|187561|9
1736141580000|2025-01-06 05:33:00|187773.3|187565.4|187775.2|187569.4|187783.5|187573.4|187769.8|187561.2|16
1736141590000|2025-01-06 05:33:10|187736.3|187606.3|187736.3|187606.3|187736.3|187606.3|187736.3|187606.3|1
1736141600000|2025-01-06 05:33:20|187775.1|187569.5|187775.1|187569.5|187775.1|187569.5|187775.1|187569.5|1
1736141610000|2025-01-06 05:33:30|187775.2|187572.2|187778.8|187574.7|187794.3|187581|187775.2|187571.2|6
1736141620000|2025-01-06 05:33:40|187741.3|187611.3|187778.5|187574.7|187778.5|187611.3|187741.3|187574.7|2
1736141630000|2025-01-06 05:33:50|187774.6|187570.9|187778|187562.6|187778.4|187574.6|187773.8|187562.6|7
1736141640000|2025-01-06 05:34:00|187772.1|187567.4|187775.9|187571.8|187775.9|187572.7|187772.1|187567.4|7
1736141650000|2025-01-06 05:34:10|187775.6|187570.8|187775|187566.7|187775.6|187570.8|187775|187566.7|2
1736141660000|2025-01-06 05:34:20|187775.5|187565.3|187764|187560.9|187789.7|187565.5|187764|187554.9|7
1736141670000|2025-01-06 05:34:30|187763.3|187561.7|187763.8|187560.6|187763.8|187561.7|187763.3|187560.6|2
1736141680000|2025-01-06 05:34:40|187761.2|187561.1|187719.2|187589.2|187761.2|187594.6|187715.8|187548.1|20
1736141690000|2025-01-06 05:34:50|187719.7|187589.7|187720.1|187590.1|187755.3|187590.1|187718.3|187551.8|16
1736141700000|2025-01-06 05:35:00|187720.7|187590.7|187721.2|187591.2|187721.2|187591.2|187714.5|187584.5|12
1736141710000|2025-01-06 05:35:10|187720.9|187590.9|187708.7|187578.7|187720.9|187590.9|187708.1|187578.1|15
1736141720000|2025-01-06 05:35:20|187709.4|187579.4|187709.3|187579.3|187709.4|187579.4|187709.3|187579.3|2
1736141730000|2025-01-06 05:35:30|187710|187580|187710.4|187580.4|187710.4|187580.4|187710|187580|2
1736141740000|2025-01-06 05:35:40|187749.3|187542.9|187748.2|187540.2|187749.9|187543.5|187748.2|187539.7|4
1736141760000|2025-01-06 05:36:00|187709.5|187579.5|187711.8|187581.8|187711.8|187581.8|187709.5|187579.5|4
1736141770000|2025-01-06 05:36:10|187711.1|187581.1|187711.1|187581.1|187711.1|187581.1|187711.1|187581.1|1
1736141790000|2025-01-06 05:36:30|187712.3|187582.3|187713.5|187583.5|187749.5|187585.1|187711.8|187549.2|9
1736141800000|2025-01-06 05:36:40|187711.7|187581.7|187751.7|187548.7|187751.7|187581.7|187710.9|187544.5|4
1736141810000|2025-01-06 05:36:50|187716.6|187586.6|187712.9|187582.9|187753.5|187621|187711.9|187545.4|15
1736141820000|2025-01-06 05:37:00|187713|187583|187750.6|187536.4|187750.6|187592.8|187710.9|187536.4|24
1736141830000|2025-01-06 05:37:10|187751|187535|187753.6|187539.7|187765|187579.9|187708.1|187521.7|9
1736141840000|2025-01-06 05:37:20|187753.2|187540|187751.6|187549.4|187756.3|187552.8|187751.6|187540|8
1736141850000|2025-01-06 05:37:30|187750.6|187550.3|187714.1|187584.1|187758|187586.2|187713.5|187549.3|10
1736141860000|2025-01-06 05:37:40|187714|187584|187713.1|187583.1|187715.8|187585.8|187713.1|187583.1|10
1736141870000|2025-01-06 05:37:50|187712.9|187582.9|187718.4|187588.4|187720.3|187590.3|187712.2|187582.2|14
1736141880000|2025-01-06 05:38:00|187719|187589|187713.4|187583.4|187719|187589|187713.4|187583.4|5
1736141890000|2025-01-06 05:38:10|187713.5|187583.5|187715.2|187585.2|187715.2|187585.2|187713.5|187583.5|2
1736141900000|2025-01-06 05:38:20|187715.3|187585.3|187716.7|187586.7|187716.7|187586.7|187715.3|187585.3|2
1736141910000|2025-01-06 05:38:30|187716.8|187586.8|187713.7|187583.7|187716.8|187586.8|187713.2|187583.2|5
1736141920000|2025-01-06 05:38:40|187713.3|187583.3|187720.1|187590.1|187722.1|187592.1|187713.3|187583.3|3
1736141930000|2025-01-06 05:38:50|187720.4|187590.4|187720.9|187590.9|187720.9|187590.9|187719.5|187589.5|3
1736141940000|2025-01-06 05:39:00|187720.8|187590.8|187721.9|187591.9|187721.9|187591.9|187718.4|187588.4|7
1736141950000|2025-01-06 05:39:10|187720|187590|187720.2|187590.2|187720.2|187590.2|187720|187590|2
1736141960000|2025-01-06 05:39:20|187722.9|187592.9|187721.7|187591.7|187724.1|187594.1|187721.7|187591.7|3
1736141980000|2025-01-06 05:39:40|187722.2|187592.2|187722.2|187592.2|187722.2|187592.2|187722.2|187592.2|1
1736142000000|2025-01-06 05:40:00|187723.8|187593.8|187723.8|187593.8|187723.8|187593.8|187723.8|187593.8|1
1736142010000|2025-01-06 05:40:10|187724.2|187594.2|187746|187616|187774.2|187616|187710.3|187532.1|15
1736142020000|2025-01-06 05:40:20|187794.6|187591.6|187797.7|187592.7|187798.8|187593.5|187794.6|187588.8|10
1736142030000|2025-01-06 05:40:30|187798.3|187589.6|187762.1|187632.1|187798.3|187632.6|187758.7|187589.6|15
1736142040000|2025-01-06 05:40:40|187761.6|187631.6|187761.8|187631.8|187761.8|187631.8|187761.6|187631.6|2
1736142050000|2025-01-06 05:40:50|187761.4|187631.4|187761.3|187631.3|187761.4|187631.4|187761.3|187631.3|2
1736142060000|2025-01-06 05:41:00|187761.9|187631.9|187807|187605|187819.2|187646.6|187761.9|187605|12
1736142070000|2025-01-06 05:41:10|187807.8|187604.3|187807.8|187604.3|187807.8|187604.3|187807.8|187604.3|1
1736142080000|2025-01-06 05:41:20|187771.1|187641.1|187803.3|187603.2|187806.4|187641.1|187771.1|187597.2|4
1736142100000|2025-01-06 05:41:40|187815.1|187578.7|187806.4|187604.7|187815.1|187604.7|187797.2|187578.7|4
1736142110000|2025-01-06 05:41:50|187770.6|187640.6|187806.4|187604.7|187806.4|187640.6|187770.6|187604.7|2
1736142120000|2025-01-06 05:42:00|187770.6|187640.6|187770.6|187640.6|187770.6|187640.6|187770.6|187640.6|1
1736142130000|2025-01-06 05:42:10|187767.1|187637.1|187813|187584.7|187817.7|187637.1|187767.1|187576.1|4
1736142140000|2025-01-06 05:42:20|187809.9|187583.9|187810.3|187583.9|187817.3|187589|187808.8|187581.2|8
1736142150000|2025-01-06 05:42:30|187808|187583.2|187795.9|187589.6|187808|187591.1|187795.9|187583.2|4
1736142160000|2025-01-06 05:42:40|187797|187589.7|187803.9|187597.1|187804.9|187598.7|187797|187589.7|7
1736142170000|2025-01-06 05:42:50|187809|187596.8|187807.4|187600|187809|187600|187807.4|187596.8|5
1736142180000|2025-01-06 05:43:00|187807.1|187599.5|187798.8|187592.4|187807.1|187638.6|187768.6|187592.4|5
1736142190000|2025-01-06 05:43:10|187799.3|187592.5|187796.2|187589.7|187800.8|187594.1|187795.8|187589.2|9
1736142200000|2025-01-06 05:43:20|187804.5|187598.8|187802.6|187596.2|187804.5|187600.1|187800.9|187596.2|5
1736142210000|2025-01-06 05:43:30|187801.9|187595.4|187796.5|187591.7|187805|187598.8|187796.5|187591.7|6
1736142220000|2025-01-06 05:43:40|187794.8|187593.9|187770.8|187640.8|187815.5|187645.9|187767.4|187591.7|15
1736142230000|2025-01-06 05:43:50|187770.9|187640.9|187771.2|187641.2|187771.2|187641.2|187770.9|187640.9|2
1736142240000|2025-01-06 05:44:00|187760.5|187630.5|187759|187629|187763.5|187633.5|187759|187629|9
1736142250000|2025-01-06 05:44:10|187757.6|187627.6|187752.8|187622.8|187789.9|187628.5|187742.5|187586.8|23
1736142260000|2025-01-06 05:44:20|187752.9|187622.9|187764.6|187634.6|187766.5|187636.5|187752.9|187622.9|9
1736142270000|2025-01-06 05:44:30|187764.7|187634.7|187766.1|187636.1|187782.2|187652.2|187764.4|187634.4|19
1736142280000|2025-01-06 05:44:40|187811.4|187599.4|187770.9|187640.9|187811.4|187644.5|187763.2|187597|25
1736142290000|2025-01-06 05:44:50|187771.7|187641.7|187820.3|187594.8|187820.3|187656.2|187766.8|187594.8|28
1736142300000|2025-01-06 05:45:00|187819.9|187596.1|187789|187659|187834|187659|187780.7|187596.1|19
1736142310000|2025-01-06 05:45:10|187789.6|187659.6|187821|187616.7|187827.8|187659.6|187787.2|187605.9|13
1736142320000|2025-01-06 05:45:20|187821.1|187621.8|187779.9|187649.9|187827.8|187657.2|187779.9|187616.7|12
1736142330000|2025-01-06 05:45:30|187780.6|187650.6|187782.9|187652.9|187785.4|187655.4|187780.6|187650.6|6
1736142340000|2025-01-06 05:45:40|187783.2|187653.2|187778.5|187648.5|187788.7|187658.7|187778.3|187648.3|7
1736142350000|2025-01-06 05:45:50|187777.9|187647.9|187790.6|187660.6|187793.9|187663.9|187777.9|187647.9|13
1736142360000|2025-01-06 05:46:00|187789.3|187659.3|187780.6|187650.6|187789.3|187659.3|187780.2|187650.2|11
1736142370000|2025-01-06 05:46:10|187780.2|187650.2|187775.1|187645.1|187783.8|187653.8|187775.1|187645.1|7
1736142380000|2025-01-06 05:46:20|187778.4|187648.4|187792.4|187662.4|187792.8|187662.8|187778.4|187648.4|11
1736142390000|2025-01-06 05:46:30|187793.8|187663.8|187794.4|187664.4|187795.5|187665.5|187793|187663|11
1736142400000|2025-01-06 05:46:40|187795.4|187665.4|187805|187675|187808.1|187678.1|187795.4|187665.4|21
1736142410000|2025-01-06 05:46:50|187804.7|187674.7|187796.3|187666.3|187804.7|187674.7|187792.6|187662.6|15
1736142420000|2025-01-06 05:47:00|187795.9|187665.9|187785.1|187655.1|187796.5|187666.5|187784.3|187654.3|22
1736142430000|2025-01-06 05:47:10|187785|187655|187782.5|187652.5|187793.9|187663.9|187780.9|187650.9|21
1736142440000|2025-01-06 05:47:20|187781.7|187651.7|187775.7|187645.7|187781.7|187651.7|187775.7|187645.7|8
1736142450000|2025-01-06 05:47:30|187776.5|187646.5|187772.5|187642.5|187782.2|187652.2|187772.5|187642.5|10
1736142460000|2025-01-06 05:47:40|187773.2|187643.2|187775.2|187645.2|187775.5|187645.5|187773.2|187643.2|4
1736142470000|2025-01-06 05:47:50|187774|187644|187774.5|187644.5|187791.1|187661.1|187774|187644|18
1736142480000|2025-01-06 05:48:00|187778.5|187648.5|187771.9|187641.9|187778.5|187648.5|187771.2|187641.2|4
1736142490000|2025-01-06 05:48:10|187766.9|187636.9|187769.1|187639.1|187805|187647.4|187766.6|187603.6|21
1736142500000|2025-01-06 05:48:20|187768.8|187638.8|187768.8|187638.8|187768.8|187638.8|187768.8|187638.8|1
1736142520000|2025-01-06 05:48:40|187769|187639|187763.8|187633.8|187769|187639|187763.3|187633.3|4
1736142530000|2025-01-06 05:48:50|187764|187634|187766.2|187636.2|187766.2|187636.2|187764|187634|3
1736142540000|2025-01-06 05:49:00|187765.5|187635.5|187760.4|187630.4|187765.5|187635.5|187754.4|187624.4|14
1736142550000|2025-01-06 05:49:10|187760.9|187630.9|187779.7|187649.7|187779.7|187649.7|187760.9|187630.9|10
1736142560000|2025-01-06 05:49:20|187780.6|187650.6|187777.9|187647.9|187784.3|187654.3|187767|187637|28
1736142570000|2025-01-06 05:49:30|187777.1|187647.1|187777.1|187647.1|187778.3|187648.3|187774.9|187644.9|5
1736142580000|2025-01-06 05:49:40|187777.2|187647.2|187777|187647|187777.2|187647.2|187777|187647|2
1736142590000|2025-01-06 05:49:50|187779.3|187649.3|187795.2|187665.2|187795.9|187665.9|187779.3|187649.3|14
1736142600000|2025-01-06 05:50:00|187794.7|187664.7|187810.5|187680.5|187812.7|187682.7|187794.7|187664.7|24
1736142610000|2025-01-06 05:50:10|187811.3|187681.3|187810.7|187680.7|187814.3|187684.3|187805.5|187675.5|17
1736142620000|2025-01-06 05:50:20|187809.6|187679.6|187796|187666|187810|187680|187795.9|187665.9|26
1736142630000|2025-01-06 05:50:30|187796.5|187666.5|187788.1|187658.1|187801.3|187671.3|187785.7|187655.7|35
1736142640000|2025-01-06 05:50:40|187790|187660|187786.9|187656.9|187791.6|187661.6|187784.2|187654.2|20
1736142650000|2025-01-06 05:50:50|187797.1|187667.1|187791.7|187661.7|187798.2|187668.2|187791.3|187661.3|21
1736142660000|2025-01-06 05:51:00|187793.3|187663.3|187796.3|187666.3|187799.1|187669.1|187787.9|187657.9|28
1736142670000|2025-01-06 05:51:10|187790.6|187660.6|187799.8|187669.8|187799.8|187669.8|187790.6|187660.6|8
1736142680000|2025-01-06 05:51:20|187799.4|187669.4|187800.4|187670.4|187800.5|187670.5|187799.4|187669.4|7
1736142690000|2025-01-06 05:51:30|187799.6|187669.6|187803.1|187673.1|187805.9|187675.9|187793|187663|15
1736142700000|2025-01-06 05:51:40|187806.8|187676.8|187809|187679|187809|187679|187806.5|187676.5|11
1736142710000|2025-01-06 05:51:50|187808.2|187678.2|187798.4|187668.4|187808.2|187678.2|187788.7|187658.7|19
1736142720000|2025-01-06 05:52:00|187798.2|187668.2|187787.3|187657.3|187798.2|187668.2|187786.2|187656.2|11
1736142730000|2025-01-06 05:52:10|187787.9|187657.9|187791.5|187661.5|187795.5|187665.5|187786.5|187656.5|13
1736142740000|2025-01-06 05:52:20|187790.7|187660.7|187791.4|187661.4|187792.8|187662.8|187782.6|187652.6|17
1736142750000|2025-01-06 05:52:30|187791.6|187661.6|187795.8|187665.8|187799.9|187669.9|187789.6|187659.6|11
1736142760000|2025-01-06 05:52:40|187794.8|187664.8|187789.4|187659.4|187796.3|187666.3|187789.4|187659.4|5
1736142770000|2025-01-06 05:52:50|187789.2|187659.2|187787.8|187657.8|187796.2|187666.2|187784.8|187654.8|17
1736142780000|2025-01-06 05:53:00|187787.4|187657.4|187789.9|187659.9|187793|187663|187785|187655|13
1736142790000|2025-01-06 05:53:10|187789.2|187659.2|187786|187656|187794.9|187664.9|187784.8|187654.8|13
1736142800000|2025-01-06 05:53:20|187785.1|187655.1|187779.7|187649.7|187785.1|187655.1|187763.8|187633.8|17
1736142810000|2025-01-06 05:53:30|187778.7|187648.7|187781.1|187651.1|187788.3|187658.3|187774.3|187644.3|14
1736142820000|2025-01-06 05:53:40|187780.8|187650.8|187776.5|187646.5|187781.9|187651.9|187776.4|187646.4|10
1736142830000|2025-01-06 05:53:50|187775|187645|187767.1|187637.1|187775|187645|187760.7|187630.7|19
1736142840000|2025-01-06 05:54:00|187768.2|187638.2|187762.8|187632.8|187768.2|187638.2|187755.7|187625.7|8
1736142850000|2025-01-06 05:54:10|187762.9|187632.9|187760.1|187630.1|187762.9|187632.9|187759.9|187629.9|6
1736142860000|2025-01-06 05:54:20|187759.9|187629.9|187760|187630|187761|187631|187759.9|187629.9|3
1736142870000|2025-01-06 05:54:30|187754.9|187624.9|187762.8|187632.8|187766.8|187636.8|187751|187621|20
1736142880000|2025-01-06 05:54:40|187762.6|187632.6|187760.2|187630.2|187770.8|187640.8|187755.9|187625.9|23
1736142890000|2025-01-06 05:54:50|187760.7|187630.7|187766.1|187636.1|187767.5|187637.5|187760|187630|15
1736142900000|2025-01-06 05:55:00|187766.9|187636.9|187777.5|187647.5|187779.1|187649.1|187766.9|187636.9|12
1736142910000|2025-01-06 05:55:10|187780.1|187650.1|187778.3|187648.3|187785.4|187655.4|187778.3|187648.3|12
1736142920000|2025-01-06 05:55:20|187778.5|187648.5|187778.5|187648.5|187778.5|187648.5|187778.5|187648.5|1
1736142930000|2025-01-06 05:55:30|187778.8|187648.8|187746.4|187616.4|187798|187668|187734.5|187604.5|19
1736142940000|2025-01-06 05:55:40|187746.7|187616.7|187755.9|187625.9|187767.1|187637.1|187746.7|187616.7|13
1736142950000|2025-01-06 05:55:50|187757.2|187627.2|187750.2|187620.2|187758.2|187628.2|187743.4|187613.4|19
1736142960000|2025-01-06 05:56:00|187752.8|187622.8|187753.7|187623.7|187753.7|187623.7|187746.8|187616.8|3
1736142970000|2025-01-06 05:56:10|187756.8|187626.8|187769.4|187639.4|187769.4|187639.4|187751.3|187621.3|11
1736142980000|2025-01-06 05:56:20|187766.7|187636.7|187775.6|187645.6|187776.2|187646.2|187766.7|187636.7|10
1736142990000|2025-01-06 05:56:30|187777.7|187647.7|187771.8|187641.8|187782.5|187652.5|187771.8|187641.8|17
1736143000000|2025-01-06 05:56:40|187772.9|187642.9|187776.4|187646.4|187776.4|187646.4|187766.2|187636.2|14
1736143010000|2025-01-06 05:56:50|187775|187645|187781.4|187651.4|187788.7|187658.7|187772|187642|30
1736143020000|2025-01-06 05:57:00|187782.5|187652.5|187770.5|187640.5|187784.3|187654.3|187770.5|187640.5|20
1736143030000|2025-01-06 05:57:10|187772|187642|187781.3|187651.3|187781.3|187651.3|187772|187642|4
1736143040000|2025-01-06 05:57:20|187781.1|187651.1|187775.9|187645.9|187811.7|187657.6|187769|187590.5|29
1736143050000|2025-01-06 05:57:30|187777.6|187647.6|187786|187656|187790.1|187660.1|187775.9|187645.9|34
1736143060000|2025-01-06 05:57:40|187787|187657|187798.3|187668.3|187800.7|187670.7|187787|187657|23
1736143070000|2025-01-06 05:57:50|187794.1|187664.1|187792.6|187662.6|187808.1|187678.1|187786.2|187656.2|23
1736143080000|2025-01-06 05:58:00|187793.5|187663.5|187800.7|187670.7|187800.8|187670.8|187775.8|187645.8|28
1736143090000|2025-01-06 05:58:10|187798.9|187668.9|187801.3|187671.3|187807.2|187677.2|187789.7|187659.7|32
1736143100000|2025-01-06 05:58:20|187803.6|187673.6|187794.9|187664.9|187803.6|187673.6|187789.9|187659.9|15
1736143110000|2025-01-06 05:58:30|187794.8|187664.8|187799.4|187669.4|187804|187674|187794.8|187664.8|16
1736143120000|2025-01-06 05:58:40|187799.3|187669.3|187787.1|187657.1|187799.3|187669.3|187777.6|187647.6|15
1736143130000|2025-01-06 05:58:50|187795.1|187665.1|187796.6|187666.6|187796.6|187666.6|187790.4|187660.4|6
1736143140000|2025-01-06 05:59:00|187795|187665|187800.9|187670.9|187801.8|187671.8|187792.8|187662.8|9
1736143150000|2025-01-06 05:59:10|187801.1|187671.1|187796.9|187666.9|187806.4|187676.4|187791.3|187661.3|29
1736143160000|2025-01-06 05:59:20|187794.5|187664.5|187800|187670|187805.1|187675.1|187793.4|187663.4|27
1736143170000|2025-01-06 05:59:30|187800.5|187670.5|187800.4|187670.4|187804.1|187674.1|187790.5|187660.5|29
1736143180000|2025-01-06 05:59:40|187797.4|187667.4|187791.2|187661.2|187802.8|187672.8|187791.2|187661.2|28
1736143190000|2025-01-06 05:59:50|187792.7|187662.7|187805.1|187675.1|187806.2|187676.2|187789|187659|30
1736143200000|2025-01-06 06:00:00|187799.9|187669.9|187782.5|187652.5|187808.9|187678.9|187771.9|187641.9|18
1736143210000|2025-01-06 06:00:10|187782.7|187652.7|187779.6|187649.6|187782.7|187652.7|187779.5|187649.5|5
1736143220000|2025-01-06 06:00:20|187776.2|187646.2|187764.1|187634.1|187776.2|187646.2|187747.3|187617.3|17
1736143230000|2025-01-06 06:00:30|187758.3|187628.3|187764.7|187634.7|187764.7|187634.7|187744.7|187614.7|16
1736143240000|2025-01-06 06:00:40|187763.9|187633.9|187764.6|187634.6|187764.6|187634.6|187763.7|187633.7|5
1736143250000|2025-01-06 06:00:50|187816.6|187605.8|187810.6|187600.5|187816.6|187605.8|187810.6|187600.4|3
1736143260000|2025-01-06 06:01:00|187739.6|187609.6|187761.5|187631.5|187761.5|187631.5|187739.6|187609.6|20
1736143270000|2025-01-06 06:01:10|187762.3|187632.3|187781.3|187651.3|187806.4|187654.2|187762.3|187602.5|7
1736143280000|2025-01-06 06:01:20|187781.5|187651.5|187772|187642|187781.5|187651.5|187757.2|187627.2|11
1736143290000|2025-01-06 06:01:30|187766.6|187636.6|187780.8|187650.8|187787.8|187657.8|187764.4|187634.4|9
1736143300000|2025-01-06 06:01:40|187780|187650|187786.8|187656.8|187786.8|187656.8|187780|187650|2
1736143310000|2025-01-06 06:01:50|187779.4|187649.4|187780.5|187650.5|187785.5|187655.5|187779.4|187649.4|9
1736143320000|2025-01-06 06:02:00|187780.3|187650.3|187829.3|187612.1|187829.3|187650.3|187750.2|187612.1|6
1736143330000|2025-01-06 06:02:10|187827.6|187612.6|187844.2|187624.3|187844.2|187658.9|187788.9|187612.6|9
1736143340000|2025-01-06 06:02:20|187844.9|187622.9|187801.5|187671.5|187844.9|187671.6|187801.4|187622.9|9
1736143350000|2025-01-06 06:02:30|187800.4|187670.4|187800.4|187670.4|187800.4|187670.4|187800.4|187670.4|1
1736143360000|2025-01-06 06:02:40|187800.8|187670.8|187867.9|187603.1|187867.9|187671.6|187800.8|187603.1|7
1736143370000|2025-01-06 06:02:50|187853.1|187618.5|187803.7|187673.7|187861.5|187674.7|187803.7|187618.1|10
1736143380000|2025-01-06 06:03:00|187803.4|187673.4|187800|187670|187836.7|187673.4|187799.9|187633.1|17
1736143390000|2025-01-06 06:03:10|187799.9|187669.9|187798.7|187668.7|187799.9|187669.9|187798.7|187668.7|2
1736143400000|2025-01-06 06:03:20|187796.4|187666.4|187797.3|187667.3|187842.8|187668.5|187796.4|187619.9|6
1736143410000|2025-01-06 06:03:30|187791.4|187661.4|187784.2|187654.2|187818.4|187661.4|187784.2|187618.3|6
1736143420000|2025-01-06 06:03:40|187786|187656|187767.8|187637.8|187823.4|187656|187761.2|187617.8|11
1736143430000|2025-01-06 06:03:50|187768.9|187638.9|187768.9|187638.9|187768.9|187638.9|187768.9|187638.9|1
1736143440000|2025-01-06 06:04:00|187763|187633|187752.8|187622.8|187763|187633|187743.1|187613.1|8
1736143450000|2025-01-06 06:04:10|187752.5|187622.5|187743.3|187613.3|187752.7|187622.7|187740.9|187610.9|15
1736143460000|2025-01-06 06:04:20|187743.2|187613.2|187743.3|187613.3|187743.3|187613.3|187743.2|187613.2|2
1736143470000|2025-01-06 06:04:30|187743.2|187613.2|187758.4|187628.4|187758.4|187628.4|187743.2|187613.2|8
1736143480000|2025-01-06 06:04:40|187754.6|187624.6|187752.5|187622.5|187756.5|187626.5|187752.5|187622.5|12
1736143490000|2025-01-06 06:04:50|187746.8|187616.8|187744|187614|187747.5|187617.5|187743.6|187613.6|5
1736143500000|2025-01-06 06:05:00|187743.8|187613.8|187764|187634|187764.9|187634.9|187743.8|187613.8|8
1736143510000|2025-01-06 06:05:10|187763.4|187633.4|187721.8|187591.8|187763.6|187633.6|187721.8|187591.8|6
1736143520000|2025-01-06 06:05:20|187723|187593|187720.6|187590.6|187723|187593|187720.5|187590.5|6
1736143530000|2025-01-06 06:05:30|187719.5|187589.5|187719.9|187589.9|187719.9|187589.9|187719.5|187589.5|2
1736143540000|2025-01-06 06:05:40|187720.1|187590.1|187720.1|187590.1|187720.1|187590.1|187720.1|187590.1|1
1736143560000|2025-01-06 06:06:00|187720.4|187590.4|187726.3|187596.3|187733.7|187603.7|187720|187590|7
1736143570000|2025-01-06 06:06:10|187726|187596|187738.9|187608.9|187739.2|187609.2|187726|187596|11
1736143580000|2025-01-06 06:06:20|187738.4|187608.4|187739.3|187609.3|187739.4|187609.4|187736.9|187606.9|9
1736143590000|2025-01-06 06:06:30|187738.9|187608.9|187756.3|187626.3|187778.9|187648.9|187738.9|187608.9|7
1736143600000|2025-01-06 06:06:40|187751.1|187621.1|187754.2|187624.2|187760.7|187630.7|187751.1|187621.1|7
1736143610000|2025-01-06 06:06:50|187754.7|187624.7|187761.7|187631.7|187761.7|187631.7|187754.1|187624.1|6
1736143620000|2025-01-06 06:07:00|187761.8|187631.8|187761.8|187631.8|187761.8|187631.8|187761.8|187631.8|1
1736143630000|2025-01-06 06:07:10|187769.8|187639.8|187769.8|187639.8|187769.8|187639.8|187769.8|187639.8|1
1736143640000|2025-01-06 06:07:20|187758.9|187628.9|187767.9|187637.9|187767.9|187637.9|187758.9|187628.9|3
1736143650000|2025-01-06 06:07:30|187768.1|187638.1|187770.2|187640.2|187770.2|187640.2|187768.1|187638.1|2
1736143660000|2025-01-06 06:07:40|187793.1|187663.1|187814.6|187684.6|187814.6|187684.6|187786.7|187656.7|9
1736143670000|2025-01-06 06:07:50|187807.4|187677.4|187812|187682|187814.8|187684.8|187793.6|187663.6|33
1736143680000|2025-01-06 06:08:00|187811.6|187681.6|187809.6|187679.6|187814.6|187684.6|187803.9|187673.9|26
1736143690000|2025-01-06 06:08:10|187810.7|187680.7|187809.1|187679.1|187811.6|187681.6|187801.6|187671.6|22
1736143700000|2025-01-06 06:08:20|187809.3|187679.3|187815|187685|187816|187686|187806.1|187676.1|15
1736143710000|2025-01-06 06:08:30|187811.8|187681.8|187808.4|187678.4|187811.8|187681.8|187796.3|187666.3|33
1736143720000|2025-01-06 06:08:40|187802.7|187672.7|187804.2|187674.2|187811.2|187681.2|187801|187671|30
1736143730000|2025-01-06 06:08:50|187809.4|187679.4|187800.2|187670.2|187813.3|187683.3|187795.7|187665.7|26
1736143740000|2025-01-06 06:09:00|187794.1|187664.1|187794.1|187664.1|187800.7|187670.7|187793.5|187663.5|9
1736143750000|2025-01-06 06:09:10|187795|187665|187797.5|187667.5|187803.8|187673.8|187795|187665|10
1736143760000|2025-01-06 06:09:20|187791.2|187661.2|187782.7|187652.7|187791.2|187661.2|187781.5|187651.5|13
1736143770000|2025-01-06 06:09:30|187750.3|187620.3|187759.3|187629.3|187759.8|187629.8|187750.3|187620.3|10
1736143780000|2025-01-06 06:09:40|187764.8|187634.8|187754.6|187624.6|187769.9|187639.9|187747.3|187617.3|18
1736143790000|2025-01-06 06:09:50|187755.6|187625.6|187760.7|187630.7|187760.9|187630.9|187755.1|187625.1|19
1736143800000|2025-01-06 06:10:00|187760.5|187630.5|187756.5|187626.5|187763.6|187633.6|187754.7|187624.7|24
1736143810000|2025-01-06 06:10:10|187756.6|187626.6|187758.1|187628.1|187764.3|187634.3|187756.5|187626.5|21
1736143820000|2025-01-06 06:10:20|187758.2|187628.2|187750.7|187620.7|187765.1|187635.1|187741.6|187611.6|23
1736143830000|2025-01-06 06:10:30|187752|187622|187754|187624|187754.2|187624.2|187752|187622|16
1736143840000|2025-01-06 06:10:40|187753.9|187623.9|187756.5|187626.5|187757.1|187627.1|187753.9|187623.9|8
1736143850000|2025-01-06 06:10:50|187756.2|187626.2|187758.3|187628.3|187758.3|187628.3|187756.1|187626.1|7
1736143860000|2025-01-06 06:11:00|187758.1|187628.1|187755.9|187625.9|187758.9|187628.9|187755.9|187625.9|8
1736143870000|2025-01-06 06:11:10|187754|187624|187752.8|187622.8|187754|187624|187752.8|187622.8|4
1736143880000|2025-01-06 06:11:20|187753.7|187623.7|187753.8|187623.8|187753.8|187623.8|187753.7|187623.7|2
1736143890000|2025-01-06 06:11:30|187754|187624|187762.9|187632.9|187769.5|187639.5|187754|187624|5
1736143900000|2025-01-06 06:11:40|187762.8|187632.8|187762.4|187632.4|187763|187633|187761.7|187631.7|7
1736143910000|2025-01-06 06:11:50|187762.7|187632.7|187764.7|187634.7|187764.7|187634.7|187759.2|187629.2|16
1736143920000|2025-01-06 06:12:00|187765.4|187635.4|187767.9|187637.9|187767.9|187637.9|187761.4|187631.4|10
1736143930000|2025-01-06 06:12:10|187768.4|187638.4|187765.9|187635.9|187768.7|187638.7|187763.9|187633.9|4
1736143940000|2025-01-06 06:12:20|187767|187637|187765.7|187635.7|187768.6|187638.6|187759.2|187629.2|10
1736143950000|2025-01-06 06:12:30|187762.7|187632.7|187759|187629|187762.7|187632.7|187753.8|187623.8|7
1736143960000|2025-01-06 06:12:40|187757.4|187627.4|187758.4|187628.4|187758.4|187628.4|187757.2|187627.2|5
1736143970000|2025-01-06 06:12:50|187757|187627|187759.5|187629.5|187759.5|187629.5|187739.6|187609.6|10
1736143980000|2025-01-06 06:13:00|187753|187623|187753.5|187623.5|187758.2|187628.2|187742.1|187612.1|24
1736143990000|2025-01-06 06:13:10|187758.1|187628.1|187760|187630|187760|187630|187752.1|187622.1|8
1736144000000|2025-01-06 06:13:20|187760.2|187630.2|187760.2|187630.2|187760.2|187630.2|187760.2|187630.2|1
1736144010000|2025-01-06 06:13:30|187762.2|187632.2|187762.2|187632.2|187762.2|187632.2|187762.2|187632.2|1
1736144020000|2025-01-06 06:13:40|187762.4|187632.4|187761.1|187631.1|187763|187633|187761.1|187631.1|3
1736144030000|2025-01-06 06:13:50|187761.4|187631.4|187761.3|187631.3|187761.4|187631.4|187759.5|187629.5|5
1736144040000|2025-01-06 06:14:00|187761.6|187631.6|187763.4|187633.4|187763.4|187633.4|187761.6|187631.6|3
1736144050000|2025-01-06 06:14:10|187763.7|187633.7|187779.7|187649.7|187780.1|187650.1|187763.7|187633.7|5
1736144060000|2025-01-06 06:14:20|187778.6|187648.6|187793.1|187663.1|187817.8|187687.8|187777.6|187647.6|15
1736144070000|2025-01-06 06:14:30|187792.6|187662.6|187790.6|187660.6|187792.9|187662.9|187790.3|187660.3|13
1736144080000|2025-01-06 06:14:40|187790.8|187660.8|187767.6|187637.6|187822|187692|187767.6|187637.6|14
1736144090000|2025-01-06 06:14:50|187767.8|187637.8|187766.8|187636.8|187767.8|187637.8|187766.6|187636.6|3
1736144100000|2025-01-06 06:15:00|187767.2|187637.2|187729.7|187599.7|187767.5|187637.5|187728.7|187598.7|4
1736144140000|2025-01-06 06:15:40|187728.5|187598.5|187728.5|187598.5|187728.5|187598.5|187728.5|187598.5|1
1736144150000|2025-01-06 06:15:50|187728.4|187598.4|187753.9|187623.9|187754.5|187624.5|187728.4|187598.4|8
1736144160000|2025-01-06 06:16:00|187756.2|187626.2|187773.4|187643.4|187773.4|187643.4|187756.2|187626.2|11
1736144170000|2025-01-06 06:16:10|187772.6|187642.6|187771.9|187641.9|187773.3|187643.3|187771.9|187641.9|4
1736144180000|2025-01-06 06:16:20|187771.1|187641.1|187767|187637|187771.4|187641.4|187765.6|187635.6|9
1736144190000|2025-01-06 06:16:30|187765.8|187635.8|187760.3|187630.3|187767|187637|187760.3|187630.3|4
1736144200000|2025-01-06 06:16:40|187761.5|187631.5|187761.2|187631.2|187761.5|187631.5|187761.2|187631.2|5
1736144210000|2025-01-06 06:16:50|187761.7|187631.7|187763.7|187633.7|187763.7|187633.7|187761.7|187631.7|2
1736144220000|2025-01-06 06:17:00|187764.4|187634.4|187775.6|187645.6|187775.7|187645.7|187764.4|187634.4|3
1736144230000|2025-01-06 06:17:10|187775.9|187645.9|187792.2|187662.2|187793.1|187663.1|187775.9|187645.9|8
1736144240000|2025-01-06 06:17:20|187792|187662|187790.2|187660.2|187792|187662|187790.1|187660.1|12
1736144250000|2025-01-06 06:17:30|187790.1|187660.1|187789.8|187659.8|187790.4|187660.4|187789.7|187659.7|10
1736144260000|2025-01-06 06:17:40|187789.7|187659.7|187780|187650|187789.8|187659.8|187780|187650|5
1736144270000|2025-01-06 06:17:50|187779.1|187649.1|187776.2|187646.2|187779.1|187649.1|187776.2|187646.2|4
1736144280000|2025-01-06 06:18:00|187771.8|187641.8|187773.2|187643.2|187777.4|187647.4|187771.8|187641.8|7
1736144290000|2025-01-06 06:18:10|187774.3|187644.3|187784.9|187654.9|187784.9|187654.9|187774.3|187644.3|3
1736144300000|2025-01-06 06:18:20|187784.7|187654.7|187775.9|187645.9|187792|187662|187775.9|187645.9|14
1736144310000|2025-01-06 06:18:30|187775.7|187645.7|187777.1|187647.1|187781.7|187651.7|187775.7|187645.7|9
1736144320000|2025-01-06 06:18:40|187776.4|187646.4|187792.6|187662.6|187794.4|187664.4|187776.4|187646.4|11
1736144330000|2025-01-06 06:18:50|187792.8|187662.8|187792.6|187662.6|187792.8|187662.8|187792.6|187662.6|2
1736144340000|2025-01-06 06:19:00|187792.8|187662.8|187796.1|187666.1|187801.6|187671.6|187792.8|187662.8|7
1736144350000|2025-01-06 06:19:10|187795.8|187665.8|187788.8|187658.8|187795.8|187665.8|187779.4|187649.4|9
1736144360000|2025-01-06 06:19:20|187788.2|187658.2|187791.6|187661.6|187792.4|187662.4|187788.2|187658.2|4
1736144370000|2025-01-06 06:19:30|187791.5|187661.5|187792.1|187662.1|187792.1|187662.1|187791.5|187661.5|3
1736144380000|2025-01-06 06:19:40|187792.3|187662.3|187786.7|187656.7|187792.3|187662.3|187783.3|187653.3|6
1736144390000|2025-01-06 06:19:50|187787.1|187657.1|187786.7|187656.7|187787.1|187657.1|187786.5|187656.5|7
1736144400000|2025-01-06 06:20:00|187786.2|187656.2|187791.1|187661.1|187791.1|187661.1|187782.2|187652.2|9
1736144410000|2025-01-06 06:20:10|187791|187661|187791|187661|187791.1|187661.1|187790.4|187660.4|7
1736144420000|2025-01-06 06:20:20|187791.3|187661.3|187789.5|187659.5|187803.9|187673.9|187789.4|187659.4|6
1736144430000|2025-01-06 06:20:30|187789.3|187659.3|187786.7|187656.7|187789.3|187659.3|187786.7|187656.7|2
1736144440000|2025-01-06 06:20:40|187786.5|187656.5|187782.7|187652.7|187786.5|187656.5|187782.7|187652.7|3
1736144450000|2025-01-06 06:20:50|187782.2|187652.2|187783.7|187653.7|187783.7|187653.7|187782.2|187652.2|2
1736144460000|2025-01-06 06:21:00|187785.3|187655.3|187788.7|187658.7|187792.6|187662.6|187785.3|187655.3|7
1736144470000|2025-01-06 06:21:10|187788.9|187658.9|187788.9|187658.9|187788.9|187658.9|187788.9|187658.9|1
1736144480000|2025-01-06 06:21:20|187788.7|187658.7|187798.4|187668.4|187800.3|187670.3|187788.7|187658.7|9
1736144490000|2025-01-06 06:21:30|187799.8|187669.8|187801.2|187671.2|187808.4|187678.4|187799.6|187669.6|9
1736144500000|2025-01-06 06:21:40|187803.1|187673.1|187826|187696|187829|187699|187803.1|187673.1|5
1736144510000|2025-01-06 06:21:50|187826.2|187696.2|187826.2|187696.2|187826.2|187696.2|187826|187696|3
1736144520000|2025-01-06 06:22:00|187827.5|187697.5|187828.2|187698.2|187829.9|187699.9|187818.5|187688.5|13
1736144530000|2025-01-06 06:22:10|187828.4|187698.4|187828.4|187698.4|187828.4|187698.4|187828.4|187698.4|1
1736144540000|2025-01-06 06:22:20|187829.1|187699.1|187830.7|187700.7|187837.5|187707.5|187829.1|187699.1|3
1736144550000|2025-01-06 06:22:30|187831.6|187701.6|187831.6|187701.6|187831.6|187701.6|187831.6|187701.6|1
1736144560000|2025-01-06 06:22:40|187835.7|187705.7|187837.4|187707.4|187837.4|187707.4|187835.7|187705.7|3
1736144580000|2025-01-06 06:23:00|187838.1|187708.1|187849.7|187719.7|187849.7|187719.7|187838.1|187708.1|10
1736144590000|2025-01-06 06:23:10|187849.3|187719.3|187895.4|187691.8|187895.4|187730.2|187849.3|187691.8|10
1736144600000|2025-01-06 06:23:20|187893.9|187693.3|187894.1|187692.9|187895.3|187728.8|187848.8|187691.4|25
1736144610000|2025-01-06 06:23:30|187862.1|187732.1|187857.7|187727.7|187862.1|187732.1|187857.1|187727.1|13
1736144620000|2025-01-06 06:23:40|187854.6|187724.6|187848.8|187718.8|187854.6|187724.6|187848.8|187718.8|4
1736144630000|2025-01-06 06:23:50|187848.5|187718.5|187848.5|187718.5|187848.5|187718.5|187848.5|187718.5|1
1736144640000|2025-01-06 06:24:00|187848.2|187718.2|187847.1|187717.1|187848.2|187718.2|187847.1|187717.1|2
1736144650000|2025-01-06 06:24:10|187844.1|187714.1|187844.1|187714.1|187844.1|187714.1|187844.1|187714.1|1
1736144660000|2025-01-06 06:24:20|187843.7|187713.7|187840.6|187710.6|187843.7|187713.7|187836.2|187706.2|5
1736144670000|2025-01-06 06:24:30|187840.1|187710.1|187841.8|187711.8|187841.8|187711.8|187840.1|187710.1|3
1736144680000|2025-01-06 06:24:40|187840.8|187710.8|187835.7|187705.7|187840.8|187710.8|187831.7|187701.7|6
1736144690000|2025-01-06 06:24:50|187835.6|187705.6|187833.4|187703.4|187835.6|187705.6|187833.4|187703.4|3
1736144700000|2025-01-06 06:25:00|187830.7|187700.7|187831.5|187701.5|187831.5|187701.5|187830.5|187700.5|4
1736144710000|2025-01-06 06:25:10|187830.7|187700.7|187834.4|187704.4|187834.4|187704.4|187830.7|187700.7|5
1736144720000|2025-01-06 06:25:20|187833.9|187703.9|187831.9|187701.9|187833.9|187703.9|187831.9|187701.9|2
1736144730000|2025-01-06 06:25:30|187831.7|187701.7|187821|187691|187831.9|187701.9|187821|187691|7
1736144740000|2025-01-06 06:25:40|187822.2|187692.2|187820.3|187690.3|187822.2|187692.2|187819.9|187689.9|9
1736144750000|2025-01-06 06:25:50|187821|187691|187833.5|187703.5|187833.5|187703.5|187820.4|187690.4|8
1736144770000|2025-01-06 06:26:10|187833.3|187703.3|187833.3|187703.3|187833.3|187703.3|187833.3|187703.3|1
1736144780000|2025-01-06 06:26:20|187833.5|187703.5|187833.5|187703.5|187833.5|187703.5|187833.5|187703.5|1
1736144790000|2025-01-06 06:26:30|187833.4|187703.4|187833.4|187703.4|187833.4|187703.4|187833.4|187703.4|1
1736144810000|2025-01-06 06:26:50|187832.3|187702.3|187837.2|187707.2|187837.2|187707.2|187832.3|187702.3|5
1736144820000|2025-01-06 06:27:00|187838|187708|187837.6|187707.6|187838|187708|187837|187707|3
1736144830000|2025-01-06 06:27:10|187837.9|187707.9|187844.9|187714.9|187847.7|187717.7|187837.9|187707.9|8
1736144840000|2025-01-06 06:27:20|187872.7|187650.5|187772.1|187642.1|187872.7|187650.5|187767.5|187637.5|17
1736144850000|2025-01-06 06:27:30|187772.7|187642.7|187775.1|187645.1|187775.2|187645.2|187765|187635|15
1736144860000|2025-01-06 06:27:40|187773.8|187643.8|187773.7|187643.7|187775.1|187645.1|187768.6|187638.6|22
1736144870000|2025-01-06 06:27:50|187774.2|187644.2|187766.1|187636.1|187774.2|187644.2|187765.2|187635.2|12
1736144880000|2025-01-06 06:28:00|187766.6|187636.6|187764.4|187634.4|187773.9|187643.9|187763.3|187633.3|20
1736144890000|2025-01-06 06:28:10|187763.6|187633.6|187763.7|187633.7|187764.7|187634.7|187763.1|187633.1|18
1736144900000|2025-01-06 06:28:20|187763.6|187633.6|187765.7|187635.7|187768.7|187638.7|187763.6|187633.6|13
1736144910000|2025-01-06 06:28:30|187766.4|187636.4|187787|187657|187788.6|187658.6|187765.7|187635.7|14
1736144920000|2025-01-06 06:28:40|187786.8|187656.8|187785.8|187655.8|187787|187657|187778.9|187648.9|6
1736144930000|2025-01-06 06:28:50|187785.9|187655.9|187833.2|187589|187834.1|187655.9|187785.9|187581.7|17
1736144940000|2025-01-06 06:29:00|187833.5|187588.5|187749.3|187619.3|187835.9|187620.1|187746.5|187584.8|13
1736144950000|2025-01-06 06:29:10|187750.3|187620.3|187756.2|187626.2|187756.7|187626.7|187750.2|187620.2|20
1736144960000|2025-01-06 06:29:20|187756.3|187626.3|187765.3|187635.3|187768.5|187638.5|187756.3|187626.3|16
1736144970000|2025-01-06 06:29:30|187766.9|187636.9|187762|187632|187800.6|187639.4|187762|187600.4|23
1736144980000|2025-01-06 06:29:40|187762.1|187632.1|187768.1|187638.1|187774|187644|187757.5|187627.5|24
1736144990000|2025-01-06 06:29:50|187768.4|187638.4|187801.7|187671.7|187808|187678|187768.4|187638.4|14
1736145000000|2025-01-06 06:30:00|187817|187687|187815.1|187685.1|187851.3|187687|187815.1|187650.7|8
1736145010000|2025-01-06 06:30:10|187814.8|187684.8|187849.4|187633.9|187849.4|187684.8|187814.8|187633.9|4
1736145020000|2025-01-06 06:30:20|187850.1|187632.7|187849.3|187632.5|187850.3|187632.7|187848.9|187629.9|7
1736145030000|2025-01-06 06:30:30|187849.8|187629.9|187807.9|187677.9|187863.6|187679.2|187807.9|187629.9|26
1736145040000|2025-01-06 06:30:40|187808.1|187678.1|187808.4|187678.4|187810.1|187680.1|187807.6|187677.6|15
1736145050000|2025-01-06 06:30:50|187808.7|187678.7|187809.8|187679.8|187810.9|187680.9|187808.7|187678.7|8
1736145060000|2025-01-06 06:31:00|187810.5|187680.5|187807.3|187677.3|187856.4|187685.1|187806.7|187646.7|22
1736145070000|2025-01-06 06:31:10|187807.1|187677.1|187816.4|187686.4|187817|187687|187807.1|187677.1|7
1736145080000|2025-01-06 06:31:20|187817.4|187687.4|187814.1|187684.1|187856.5|187687.4|187814|187639.5|18
1736145090000|2025-01-06 06:31:30|187814.8|187684.8|187823.7|187693.7|187823.7|187693.7|187814.1|187684.1|8
1736145100000|2025-01-06 06:31:40|187823.2|187693.2|187816|187686|187823.2|187693.2|187815.6|187685.6|12
1736145110000|2025-01-06 06:31:50|187815.8|187685.8|187815.6|187685.6|187815.8|187685.8|187815|187685|7
1736145120000|2025-01-06 06:32:00|187815.8|187685.8|187814.5|187684.5|187815.9|187685.9|187813.8|187683.8|20
1736145130000|2025-01-06 06:32:10|187816.7|187686.7|187851.8|187651.1|187856.5|187689.6|187816.7|187651.1|17
1736145140000|2025-01-06 06:32:20|187855.9|187647.8|187813.4|187683.4|187855.9|187683.4|187813.4|187647.8|3
1736145150000|2025-01-06 06:32:30|187849.2|187646.1|187807.5|187677.5|187849.2|187677.5|187807.5|187640.3|4
1736145160000|2025-01-06 06:32:40|187807.9|187677.9|187807.5|187677.5|187807.9|187677.9|187807.5|187677.5|2
1736145180000|2025-01-06 06:33:00|187806.9|187676.9|187847.3|187638.3|187847.3|187676.9|187806.9|187638.3|2
1736145190000|2025-01-06 06:33:10|187799.2|187669.2|187797.6|187667.6|187850|187669.7|187797.6|187613.2|20
1736145200000|2025-01-06 06:33:20|187797.7|187667.7|187802.9|187672.9|187803|187673|187797.3|187667.3|21
1736145210000|2025-01-06 06:33:30|187802.2|187672.2|187798.8|187668.8|187802.2|187672.2|187798.8|187668.8|2
1736145220000|2025-01-06 06:33:40|187798.2|187668.2|187796.6|187666.6|187798.2|187668.2|187796.6|187666.6|2
1736145240000|2025-01-06 06:34:00|187796.5|187666.5|187834.6|187630.9|187834.6|187670.4|187796.5|187630.9|6
1736145250000|2025-01-06 06:34:10|187834.3|187630.8|187790.8|187660.8|187836.2|187661.6|187788.3|187602.3|26
1736145260000|2025-01-06 06:34:20|187790.7|187660.7|187791.4|187661.4|187792.2|187662.2|187789.7|187659.7|15
1736145270000|2025-01-06 06:34:30|187790.7|187660.7|187795.7|187665.7|187795.7|187665.7|187789.6|187659.6|26
1736145280000|2025-01-06 06:34:40|187792.7|187662.7|187797.8|187667.8|187851.4|187667.8|187792.7|187610.9|11
1736145290000|2025-01-06 06:34:50|187796.9|187666.9|187799.1|187669.1|187841.4|187669.1|187796.9|187625.2|7
1736145300000|2025-01-06 06:35:00|187800|187670|187847.2|187641.4|187847.2|187680.4|187798.4|187641.4|9
1736145310000|2025-01-06 06:35:10|187847.9|187643.2|187807.7|187677.7|187848.2|187677.7|187807.7|187639.8|15
1736145320000|2025-01-06 06:35:20|187808.7|187678.7|187807.5|187677.5|187808.7|187678.7|187807.5|187677.5|2
1736145330000|2025-01-06 06:35:30|187806.9|187676.9|187804|187674|187806.9|187676.9|187804|187674|3
1736145340000|2025-01-06 06:35:40|187803.8|187673.8|187799.2|187669.2|187803.8|187673.8|187799.2|187669.2|2
1736145350000|2025-01-06 06:35:50|187800.2|187670.2|187800.2|187670.2|187800.2|187670.2|187800.2|187670.2|1
1736145360000|2025-01-06 06:36:00|187802.6|187672.6|187808.6|187678.6|187841.5|187678.6|187802.6|187640|8
1736145370000|2025-01-06 06:36:10|187807.7|187677.7|187806.8|187676.8|187807.7|187677.7|187806.8|187676.8|4
1736145380000|2025-01-06 06:36:20|187807|187677|187804.1|187674.1|187807|187677|187804.1|187674.1|3
1736145390000|2025-01-06 06:36:30|187799.9|187669.9|187795.4|187665.4|187799.9|187669.9|187795.4|187665.4|6
1736145400000|2025-01-06 06:36:40|187795.6|187665.6|187788.1|187658.1|187795.6|187665.6|187787|187657|7
1736145410000|2025-01-06 06:36:50|187789.1|187659.1|187791.2|187661.2|187791.6|187661.6|187789.1|187659.1|4
1736145430000|2025-01-06 06:37:10|187791.3|187661.3|187744.8|187614.8|187791.3|187661.3|187741.7|187611.7|12
1736145440000|2025-01-06 06:37:20|187744.1|187614.1|187785.2|187570.8|187785.2|187614.1|187737.6|187570.8|13
1736145450000|2025-01-06 06:37:30|187785.4|187574.1|187753.1|187623.1|187792.8|187624.5|187744.4|187574.1|15
1736145460000|2025-01-06 06:37:40|187751.2|187621.2|187732.6|187519.5|187752.7|187622.7|187695.8|187519.5|10
1736145470000|2025-01-06 06:37:50|187739.6|187516.5|187755.7|187524.1|187768.2|187524.1|187739.6|187508.1|12
1736145480000|2025-01-06 06:38:00|187751.9|187528.1|187683.7|187481.5|187760.8|187546.4|187645.1|187480.1|24
1736145490000|2025-01-06 06:38:10|187684.2|187480.3|187687.2|187418.5|187688.7|187508|187638|187418.5|6
1736145500000|2025-01-06 06:38:20|187686.2|187419|187675|187423.1|187686.2|187423.8|187674.3|187418.7|6
1736145510000|2025-01-06 06:38:30|187673.8|187423.8|187673.8|187423.8|187673.8|187423.8|187673.8|187423.8|1
1736145520000|2025-01-06 06:38:40|187722|187380|187682.4|187410.3|187722|187410.3|187682.4|187380|7
1736145530000|2025-01-06 06:38:50|187679.8|187416.5|187650.7|187450.7|187679.8|187450.7|187650.7|187416.5|8
1736145540000|2025-01-06 06:39:00|187646|187442.3|187657.5|187451.3|187676.4|187481.6|187611.6|187419.1|14
1736145550000|2025-01-06 06:39:10|187655.9|187452.1|187655.4|187453.5|187655.9|187453.5|187654.7|187452.1|5
1736145560000|2025-01-06 06:39:20|187655.5|187453.9|187676.2|187418.5|187676.2|187453.9|187654.8|187415.7|11
1736145570000|2025-01-06 06:39:30|187676.6|187418.4|187666.7|187426.5|187676.6|187426.5|187666.7|187418.4|11
1736145580000|2025-01-06 06:39:40|187666.9|187427.8|187683.9|187434.6|187683.9|187456|187666.9|187416.1|16
1736145590000|2025-01-06 06:39:50|187686.1|187433.1|187681.4|187448.5|187688.7|187464.8|187676|187433.1|8
1736145600000|2025-01-06 06:40:00|187674.1|187452.8|187672.9|187452.1|187690.6|187455.4|187667.1|187431.8|25
1736145610000|2025-01-06 06:40:10|187672.8|187452.9|187664.3|187460.5|187673.2|187461.8|187664.2|187451.8|11
1736145620000|2025-01-06 06:40:20|187664.5|187460.3|187685.9|187429.2|187686.2|187461|187663.1|187429.2|9
1736145630000|2025-01-06 06:40:30|187685.2|187430.5|187679.5|187431.9|187737.1|187436.6|187679.5|187394.4|10
1736145640000|2025-01-06 06:40:40|187678.8|187432.6|187622.6|187492.6|187678.8|187492.6|187622.6|187432.6|2
1736145650000|2025-01-06 06:40:50|187623|187493|187685.1|187429.9|187686|187493|187623|187429.2|6
1736145660000|2025-01-06 06:41:00|187685.6|187430|187675.3|187443.1|187685.6|187454.6|187657.5|187429.9|11
1736145670000|2025-01-06 06:41:10|187670.4|187451.3|187625.6|187495.6|187677.1|187495.6|187625.3|187442.6|10
1736145680000|2025-01-06 06:41:20|187625.3|187495.3|187673.4|187443.6|187673.4|187495.8|187625.2|187443.6|5
1736145690000|2025-01-06 06:41:30|187672.7|187444.3|187605.4|187475.4|187672.7|187475.4|187594.7|187438.2|13
1736145700000|2025-01-06 06:41:40|187604.1|187474.1|187589.2|187459.2|187605.3|187475.3|187584.5|187454.5|9
1736145710000|2025-01-06 06:41:50|187585.5|187455.5|187579.3|187449.3|187588.3|187458.3|187576.5|187446.5|12
1736145720000|2025-01-06 06:42:00|187578.9|187448.9|187574.3|187444.3|187578.9|187448.9|187569.7|187439.7|22
1736145730000|2025-01-06 06:42:10|187575.7|187445.7|187574.8|187444.8|187576.4|187446.4|187573.1|187443.1|16
1736145740000|2025-01-06 06:42:20|187574.7|187444.7|187574.6|187444.6|187576.3|187446.3|187574.3|187444.3|4
1736145750000|2025-01-06 06:42:30|187573.4|187443.4|187576.4|187446.4|187577.1|187447.1|187568.6|187438.6|11
1736145760000|2025-01-06 06:42:40|187576.2|187446.2|187576.2|187446.2|187576.2|187446.2|187576.2|187446.2|1
1736145770000|2025-01-06 06:42:50|187576.4|187446.4|187576.2|187446.2|187576.6|187446.6|187576.2|187446.2|9
1736145780000|2025-01-06 06:43:00|187576.4|187446.4|187578.7|187448.7|187625.9|187449.4|187576.4|187406.7|20
1736145790000|2025-01-06 06:43:10|187578.6|187448.6|187579.1|187449.1|187581|187451|187578.2|187448.2|22
1736145800000|2025-01-06 06:43:20|187578.2|187448.2|187578.4|187448.4|187578.4|187448.4|187576.8|187446.8|4
1736145810000|2025-01-06 06:43:30|187577.6|187447.6|187576|187446|187578.4|187448.4|187574.3|187444.3|4
1736145820000|2025-01-06 06:43:40|187575.8|187445.8|187564|187434|187576.3|187446.3|187564|187434|6
1736145830000|2025-01-06 06:43:50|187566.7|187436.7|187562.6|187432.6|187566.7|187436.7|187562.6|187432.6|4
1736145840000|2025-01-06 06:44:00|187562.7|187432.7|187564.9|187434.9|187565.6|187435.6|187562.6|187432.6|5
1736145850000|2025-01-06 06:44:10|187564.8|187434.8|187607.1|187390.1|187607.1|187434.8|187563.8|187390.1|4
1736145860000|2025-01-06 06:44:20|187608.5|187390.3|187564.4|187434.4|187608.5|187434.5|187564.2|187390.3|9
1736145870000|2025-01-06 06:44:30|187563.9|187433.9|187562.9|187432.9|187612|187433.9|187560.4|187383.5|7
1736145880000|2025-01-06 06:44:40|187562.7|187432.7|187563.7|187433.7|187563.7|187433.7|187562.7|187432.7|5
1736145890000|2025-01-06 06:44:50|187564.2|187434.2|187563|187433|187564.2|187434.2|187563|187433|3
1736145900000|2025-01-06 06:45:00|187563.2|187433.2|187564.4|187434.4|187564.4|187434.4|187563.2|187433.2|3
1736145910000|2025-01-06 06:45:10|187565.5|187435.5|187558.4|187428.4|187565.5|187435.5|187553.8|187423.8|16
1736145920000|2025-01-06 06:45:20|187557.5|187427.5|187565.2|187435.2|187565.3|187435.3|187556.9|187426.9|12
1736145930000|2025-01-06 06:45:30|187565.1|187435.1|187565.6|187435.6|187565.8|187435.8|187565.1|187435.1|3
1736145940000|2025-01-06 06:45:40|187566.1|187436.1|187569.4|187439.4|187569.4|187439.4|187564.7|187434.7|6
1736145950000|2025-01-06 06:45:50|187569.7|187439.7|187570.4|187440.4|187570.8|187440.8|187569.7|187439.7|3
1736145960000|2025-01-06 06:46:00|187570.1|187440.1|187570|187440|187570.1|187440.1|187569.8|187439.8|5
1736145970000|2025-01-06 06:46:10|187569.8|187439.8|187569.8|187439.8|187569.8|187439.8|187569.8|187439.8|1
1736145980000|2025-01-06 06:46:20|187565.4|187435.4|187569.8|187439.8|187569.8|187439.8|187565.4|187435.4|5
1736145990000|2025-01-06 06:46:30|187569.3|187439.3|187569.1|187439.1|187569.3|187439.3|187568.7|187438.7|4
1736146000000|2025-01-06 06:46:40|187568.4|187438.4|187568.2|187438.2|187574|187444|187568.2|187438.2|11
1736146010000|2025-01-06 06:46:50|187573|187443|187573.2|187443.2|187573.2|187443.2|187573|187443|5
1736146020000|2025-01-06 06:47:00|187565.4|187435.4|187570.5|187440.5|187570.5|187440.5|187565.2|187435.2|6
1736146030000|2025-01-06 06:47:10|187572.2|187442.2|187570.6|187440.6|187573.9|187443.9|187570.6|187440.6|12
1736146040000|2025-01-06 06:47:20|187571.3|187441.3|187570.9|187440.9|187571.3|187441.3|187570.9|187440.9|2
1736146050000|2025-01-06 06:47:30|187570.7|187440.7|187566.4|187436.4|187570.7|187440.7|187564.9|187434.9|5
1736146070000|2025-01-06 06:47:50|187566.3|187436.3|187566.3|187436.3|187566.3|187436.3|187566.3|187436.3|1
1736146080000|2025-01-06 06:48:00|187567.2|187437.2|187567.2|187437.2|187567.2|187437.2|187567.2|187437.2|1
1736146090000|2025-01-06 06:48:10|187567|187437|187567.4|187437.4|187567.4|187437.4|187566.8|187436.8|3
1736146110000|2025-01-06 06:48:30|187568.3|187438.3|187568.3|187438.3|187568.3|187438.3|187568.3|187438.3|1
1736146130000|2025-01-06 06:48:50|187568.6|187438.6|187568.6|187438.6|187568.6|187438.6|187568.6|187438.6|1
1736146140000|2025-01-06 06:49:00|187567.7|187437.7|187574.8|187444.8|187574.8|187444.8|187567.7|187437.7|7
1736146150000|2025-01-06 06:49:10|187567.6|187437.6|187572.7|187442.7|187573.1|187443.1|187567.6|187437.6|10
1736146160000|2025-01-06 06:49:20|187572|187442|187572.8|187442.8|187573.3|187443.3|187571.7|187441.7|19
1736146170000|2025-01-06 06:49:30|187572.5|187442.5|187621.7|187415|187625.8|187446.7|187571.8|187408.7|14
1736146180000|2025-01-06 06:49:40|187584.1|187454.1|187585.4|187455.4|187585.6|187455.6|187579.1|187449.1|7
1736146190000|2025-01-06 06:49:50|187578.1|187448.1|187585.3|187455.3|187585.3|187455.3|187578.1|187448.1|5
1736146200000|2025-01-06 06:50:00|187585.6|187455.6|187585.6|187455.6|187585.6|187455.6|187585.6|187455.6|1
1736146210000|2025-01-06 06:50:10|187585.3|187455.3|187591.9|187461.9|187592.3|187462.3|187584.7|187454.7|11
1736146220000|2025-01-06 06:50:20|187675.5|187460.8|187670.5|187461|187675.9|187461|187670.5|187456.9|5
1736146230000|2025-01-06 06:50:30|187664.2|187454.7|187627.1|187497.1|187664.2|187497.1|187625.8|187454.7|12
1736146240000|2025-01-06 06:50:40|187626.7|187496.7|187682.6|187434.2|187682.6|187496.7|187626.7|187434.2|2
1736146250000|2025-01-06 06:50:50|187682.7|187434.9|187682.5|187435.2|187682.7|187435.2|187682.5|187434.9|2
1736146260000|2025-01-06 06:51:00|187731.3|187389.9|187731.7|187389.7|187732|187390|187731.3|187389.5|4
1736146270000|2025-01-06 06:51:10|187731.2|187390.2|187681.6|187439.7|187731.2|187439.7|187681.6|187390.2|16
1736146280000|2025-01-06 06:51:20|187680.9|187421|187673.3|187448.6|187700.3|187448.6|187673.3|187421|4
1736146290000|2025-01-06 06:51:30|187672.8|187448.9|187672.8|187448.9|187672.8|187448.9|187672.8|187448.9|1
1736146300000|2025-01-06 06:51:40||187449.1||187449.1||187449.1||187449.1|1
1736146310000|2025-01-06 06:51:50|187676.3|187447.4|187737|187395|187737|187479.4|187676.3|187389.3|6
1736146320000|2025-01-06 06:52:00|187715.3|187417.3|187732.1|187390.1|187732.1|187451|187715.3|187388.6|9
1736146330000|2025-01-06 06:52:10|187730.6|187388.6|187737.5|187395.5|187737.6|187395.6|187729.6|187387.6|9
1736146340000|2025-01-06 06:52:20|187695.7|187460.7|187680.4|187447.5|187695.7|187469.4|187680.4|187439|8
1736146350000|2025-01-06 06:52:30|187680.2|187449.8|187680.7|187447.2|187680.7|187514.7|187644.7|187447.2|8
1736146360000|2025-01-06 06:52:40|187674.3|187451|187680.3|187448.2|187680.3|187451|187673.3|187448.2|5
1736146370000|2025-01-06 06:52:50|187713.9|187419.5|187697.4|187427.5|187713.9|187428.4|187697.1|187419.5|4
1736146380000|2025-01-06 06:53:00|187694.8|187425.5|187694.8|187426.2|187694.8|187426.2|187694.8|187425.5|2
1736146390000|2025-01-06 06:53:10|187695.4|187422.2|187679.2|187448.2|187712.8|187448.2|187679.2|187420.2|3
1736146400000|2025-01-06 06:53:20|187644.7|187514.7|187679.2|187448.7|187679.2|187514.7|187644.7|187448.2|3
1736146410000|2025-01-06 06:53:30|187679.5|187448.2|187679.9|187449|187680.8|187480.1|187679.5|187447.4|8
1736146420000|2025-01-06 06:53:40|187679.7|187449.8|187703.2|187436.6|187714.3|187449.8|187679.7|187420.5|8
1736146430000|2025-01-06 06:53:50|187703.6|187438.7|187665.4|187461.9|187703.6|187468.8|187665.4|187438.7|15
1736146440000|2025-01-06 06:54:00|187665.6|187463.1|187664.1|187461.8|187672.5|187508.5|187631.8|187461|12
1736146450000|2025-01-06 06:54:10|187663.8|187461.6|187662.6|187460.9|187663.8|187506.3|187625.7|187460.9|6
1736146460000|2025-01-06 06:54:20|187635.9|187505.9|187628.5|187498.5|187668.8|187507.1|187628.5|187460.2|15
1736146470000|2025-01-06 06:54:30|187628.9|187498.9|187642.7|187512.7|187678.6|187520.1|187628.6|187478.5|8
1736146480000|2025-01-06 06:54:40|187642.5|187512.5|187642.5|187512.5|187642.5|187512.5|187642.5|187512.5|1
1736146490000|2025-01-06 06:54:50|187670.7|187450.6|187670.7|187450.6|187670.7|187450.6|187670.7|187450.6|1
1736146500000|2025-01-06 06:55:00|187677.8|187448.1|187711.8|187421.9|187713.9|187453|187677.8|187421.9|6
1736146510000|2025-01-06 06:55:10|187711.2|187424.2|187703.1|187424.1|187711.2|187455|187686.8|187421.3|12
1736146520000|2025-01-06 06:55:20|187691.1|187424.7|187697.2|187424|187709.2|187454|187691.1|187421.8|6
1736146530000|2025-01-06 06:55:30|187669.9|187449.7|187628.9|187498.9|187701.6|187515.9|187628.9|187449.5|16
1736146540000|2025-01-06 06:55:40|187629|187499|187629.1|187499.1|187629.1|187499.1|187629|187499|2
1736146550000|2025-01-06 06:55:50|187628.9|187498.9|187628.9|187498.9|187628.9|187498.9|187628.9|187498.9|1
1736146560000|2025-01-06 06:56:00|187680.7|187477.7|187716.2|187451|187716.2|187478.4|187680.5|187451|4
1736146570000|2025-01-06 06:56:10|187715.5|187452|187708.2|187421.4|187715.5|187452|187707.9|187421.2|5
1736146580000|2025-01-06 06:56:20|187707.2|187422|187708.3|187453|187708.3|187453|187706.9|187421.5|9
1736146590000|2025-01-06 06:56:30|187707.3|187421.6|187675.9|187415.3|187708.1|187510.9|187640.6|187413.1|12
1736146600000|2025-01-06 06:56:40|187675.8|187414.4|187651.1|187440.1|187675.8|187440.1|187651.1|187414.4|15
1736146610000|2025-01-06 06:56:50|187651|187440.7|187653.1|187439.6|187653.2|187441.3|187649.9|187439.6|13
1736146620000|2025-01-06 06:57:00|187651.7|187441.4|187674|187417.6|187674|187441.5|187651.7|187417.6|18
1736146630000|2025-01-06 06:57:10|187673.6|187419.3|187674.2|187417.7|187675.4|187419.3|187673.6|187416.7|22
1736146640000|2025-01-06 06:57:20|187673.9|187419.5|187673.9|187418.5|187674.8|187420|187673.5|187418.1|14
1736146650000|2025-01-06 06:57:30|187650|187438.6|187650.1|187438.4|187651.2|187439.7|187649.8|187437.7|14
1736146660000|2025-01-06 06:57:40|187650.2|187439.4|187653.8|187523.8|187701.9|187523.8|187645.2|187409.1|20
1736146670000|2025-01-06 06:57:50|187653.3|187523.3|187685.3|187465.5|187688.3|187523.3|187652|187464.9|14
1736146680000|2025-01-06 06:58:00|187685.1|187465.7|187682.9|187467.6|187685.2|187467.6|187682.9|187465.4|10
1736146690000|2025-01-06 06:58:10|187682.7|187467.9|187681.7|187468.8|187682.7|187468.8|187681.7|187467.9|5
1736146700000|2025-01-06 06:58:20|187681.5|187469.1|187703.5|187446.1|187704.2|187469.1|187681.5|187445.5|3
1736146710000|2025-01-06 06:58:30|187705.8|187445.3|187705.9|187446|187706|187446.7|187704.3|187445.3|12
1736146720000|2025-01-06 06:58:40|187704.7|187446.4|187679.7|187467.6|187705.3|187467.6|187679.7|187446|5
1736146730000|2025-01-06 06:58:50|187680.6|187467.4|187627.5|187497.5|187681|187500.9|187625.5|187458.8|13
1736146740000|2025-01-06 06:59:00|187627.7|187497.7|187631.2|187501.2|187631.2|187501.2|187627.7|187497.7|6
1736146750000|2025-01-06 06:59:10|187629.8|187499.8|187625.4|187495.4|187629.8|187499.8|187625.4|187495.4|5
1736146760000|2025-01-06 06:59:20|187625.6|187495.6|187619.9|187489.9|187626.6|187496.6|187619.9|187489.9|8
1736146770000|2025-01-06 06:59:30|187620.2|187490.2|187618.3|187488.3|187620.2|187490.2|187617.3|187487.3|8
1736146780000|2025-01-06 06:59:40|187618.1|187488.1|187625.5|187495.5|187625.8|187495.8|187618.1|187488.1|7
1736146790000|2025-01-06 06:59:50|187625.9|187495.9|187625.7|187495.7|187628|187498|187625.1|187495.1|9
1736146800000|2025-01-06 07:00:00|187625.9|187495.9|187681.2|187462.9|187690.2|187518.8|187625.9|187439|28
1736146810000|2025-01-06 07:00:10|187674.1|187470.7|187614.4|187484.4|187674.1|187507.3|187606.2|187447.1|22
1736146820000|2025-01-06 07:00:20|187607|187477|187638.6|187508.6|187638.6|187508.6|187607|187477|19
1736146830000|2025-01-06 07:00:30|187636.8|187506.8|187627.6|187497.6|187636.8|187506.8|187622.1|187492.1|7
1736146840000|2025-01-06 07:00:40|187627.3|187497.3|187618.3|187488.3|187627.3|187497.3|187602.9|187472.9|14
1736146850000|2025-01-06 07:00:50|187618.2|187488.2|187613.8|187483.8|187619.2|187489.2|187613.8|187483.8|4
1736146860000|2025-01-06 07:01:00|187614|187484|187613.2|187483.2|187617.9|187487.9|187612.4|187482.4|7
1736146870000|2025-01-06 07:01:10|187613.5|187483.5|187630.3|187500.3|187635.3|187505.3|187613.5|187483.5|13
1736146880000|2025-01-06 07:01:20|187620.6|187490.6|187628.4|187498.4|187629.6|187499.6|187620.6|187490.6|4
1736146890000|2025-01-06 07:01:30|187629|187499|187611.7|187481.7|187629|187499|187605.8|187475.8|19
1736146900000|2025-01-06 07:01:40|187611.9|187481.9|187614.5|187484.5|187614.5|187484.5|187611.6|187481.6|7
1736146910000|2025-01-06 07:01:50|187607.5|187477.5|187603.7|187473.7|187607.6|187477.6|187600.1|187470.1|12
1736146920000|2025-01-06 07:02:00|187601.9|187471.9|187606.5|187476.5|187606.5|187476.5|187601.9|187471.9|3
1736146930000|2025-01-06 07:02:10|187606.1|187476.1|187596.6|187466.6|187606.1|187476.1|187596.6|187466.6|5
1736146940000|2025-01-06 07:02:20|187595|187465|187571.9|187441.9|187595|187465|187571.4|187441.4|7
1736146950000|2025-01-06 07:02:30|187571.4|187441.4|187570.1|187440.1|187582.2|187452.2|187560.7|187430.7|14
1736146960000|2025-01-06 07:02:40|187564.7|187434.7|187575.9|187445.9|187575.9|187445.9|187564.7|187434.7|11
1736146970000|2025-01-06 07:02:50|187570.9|187440.9|187575.1|187445.1|187575.4|187445.4|187570.9|187440.9|6
1736146980000|2025-01-06 07:03:00|187581.4|187451.4|187603|187473|187603|187473|187581.4|187451.4|14
1736146990000|2025-01-06 07:03:10|187603.2|187473.2|187626.7|187496.7|187626.7|187496.7|187603.2|187473.2|14
1736147000000|2025-01-06 07:03:20|187623.3|187493.3|187641.5|187511.5|187641.5|187511.5|187623.3|187493.3|9
1736147010000|2025-01-06 07:03:30|187642.1|187512.1|187642.3|187512.3|187644.2|187514.2|187636.3|187506.3|11
1736147020000|2025-01-06 07:03:40|187647.9|187517.9|187634.2|187504.2|187647.9|187517.9|187633.5|187503.5|14
1736147030000|2025-01-06 07:03:50|187633.8|187503.8|187642.7|187512.7|187642.7|187512.7|187626|187496|16
1736147040000|2025-01-06 07:04:00|187642.9|187512.9|187652.2|187522.2|187654|187524|187642.9|187512.9|15
1736147050000|2025-01-06 07:04:10|187656.4|187526.4|187679.4|187549.4|187679.4|187549.4|187656.4|187526.4|11
1736147060000|2025-01-06 07:04:20|187682.2|187552.2|187685.8|187555.8|187686.7|187556.7|187679.7|187549.7|13
1736147070000|2025-01-06 07:04:30|187682.9|187552.9|187685.8|187555.8|187686.4|187556.4|187682.9|187552.9|7
1736147080000|2025-01-06 07:04:40|187682.2|187552.2|187681.9|187551.9|187683.9|187553.9|187681.7|187551.7|11
1736147090000|2025-01-06 07:04:50|187681.6|187551.6|187724.7|187594.7|187724.7|187594.7|187681.6|187551.6|12
1736147100000|2025-01-06 07:05:00|187728.4|187598.4|187738.1|187608.1|187738.1|187608.1|187728.4|187598.4|14
1736147110000|2025-01-06 07:05:10|187735.7|187605.7|187734.7|187604.7|187737.1|187607.1|187734.1|187604.1|10
1736147120000|2025-01-06 07:05:20|187734.5|187604.5|187738.4|187608.4|187738.4|187608.4|187723.2|187593.2|21
1736147130000|2025-01-06 07:05:30|187724.3|187594.3|187737.6|187607.6|187737.6|187607.6|187724.3|187594.3|5
1736147140000|2025-01-06 07:05:40|187738.3|187608.3|187732.8|187602.8|187738.4|187608.4|187730.2|187600.2|9
1736147150000|2025-01-06 07:05:50|187732.9|187602.9|187748.5|187618.5|187749|187619|187732.9|187602.9|9
1736147160000|2025-01-06 07:06:00|187749.9|187619.9|187750.2|187620.2|187750.2|187620.2|187748.2|187618.2|7
1736147170000|2025-01-06 07:06:10|187749.9|187619.9|187743.6|187613.6|187749.9|187619.9|187743.6|187613.6|3
1736147180000|2025-01-06 07:06:20|187744|187614|187749.2|187619.2|187757.6|187627.6|187744|187614|14
1736147190000|2025-01-06 07:06:30|187749.6|187619.6|187753.1|187623.1|187754|187624|187749.6|187619.6|8
1736147200000|2025-01-06 07:06:40|187752|187622|187752.8|187622.8|187753.2|187623.2|187751.9|187621.9|5
1736147210000|2025-01-06 07:06:50|187741|187611|187737.6|187607.6|187741.5|187611.5|187723.5|187593.5|10
1736147220000|2025-01-06 07:07:00|187735.6|187605.6|187739.8|187609.8|187740.3|187610.3|187734.6|187604.6|8
1736147230000|2025-01-06 07:07:10|187739.9|187609.9|187740.5|187610.5|187740.5|187610.5|187739.9|187609.9|2
1736147240000|2025-01-06 07:07:20|187737.6|187607.6|187738.8|187608.8|187738.8|187608.8|187737.6|187607.6|4
1736147250000|2025-01-06 07:07:30|187738.2|187608.2|187740|187610|187740.6|187610.6|187738.1|187608.1|9
1736147260000|2025-01-06 07:07:40|187736.8|187606.8|187747.1|187617.1|187747.1|187617.1|187736.8|187606.8|5
1736147270000|2025-01-06 07:07:50|187746.5|187616.5|187746.3|187616.3|187746.5|187616.5|187743.6|187613.6|9
1736147280000|2025-01-06 07:08:00|187746.1|187616.1|187717.9|187587.9|187746.1|187616.1|187717.9|187587.9|17
1736147290000|2025-01-06 07:08:10|187716.7|187586.7|187719.3|187589.3|187721.2|187591.2|187716.7|187586.7|5
1736147300000|2025-01-06 07:08:20|187718.7|187588.7|187716.5|187586.5|187720.5|187590.5|187714.8|187584.8|11
1736147310000|2025-01-06 07:08:30|187713.8|187583.8|187705|187575|187713.8|187583.8|187692|187562|8
1736147320000|2025-01-06 07:08:40|187702.1|187572.1|187705.9|187575.9|187708.9|187578.9|187692.7|187562.7|15
1736147330000|2025-01-06 07:08:50|187706.3|187576.3|187707.4|187577.4|187707.4|187577.4|187706.3|187576.3|3
1736147340000|2025-01-06 07:09:00|187733.2|187603.2|187727.3|187597.3|187733.2|187603.2|187725.5|187595.5|8
1736147350000|2025-01-06 07:09:10|187729|187599|187732.4|187602.4|187732.4|187602.4|187727.1|187597.1|12
1736147360000|2025-01-06 07:09:20|187732.8|187602.8|187735.1|187605.1|187738.7|187608.7|187732.8|187602.8|4
1736147370000|2025-01-06 07:09:30|187738.4|187608.4|187747.6|187617.6|187747.6|187617.6|187738.4|187608.4|2
1736147380000|2025-01-06 07:09:40|187748.8|187618.8|187752.2|187622.2|187752.6|187622.6|187748.8|187618.8|8
1736147390000|2025-01-06 07:09:50|187752.4|187622.4|187752.3|187622.3|187752.4|187622.4|187752.2|187622.2|3
1736147400000|2025-01-06 07:10:00|187752.9|187622.9|187752.5|187622.5|187752.9|187622.9|187752.5|187622.5|2
1736147410000|2025-01-06 07:10:10|187752.1|187622.1|187751.9|187621.9|187752.3|187622.3|187751.9|187621.9|3
1736147420000|2025-01-06 07:10:20|187753.2|187623.2|187753.4|187623.4|187753.4|187623.4|187753.2|187623.2|2
1736147430000|2025-01-06 07:10:30|187750.2|187620.2|187746.2|187616.2|187750.2|187620.2|187745.2|187615.2|6
1736147440000|2025-01-06 07:10:40|187745.8|187615.8|187754.4|187624.4|187754.4|187624.4|187745.8|187615.8|5
1736147450000|2025-01-06 07:10:50|187754.6|187624.6|187754.6|187624.6|187754.6|187624.6|187754.6|187624.6|1
1736147460000|2025-01-06 07:11:00|187755|187625|187756.5|187626.5|187756.6|187626.6|187754.7|187624.7|7
1736147470000|2025-01-06 07:11:10|187756.3|187626.3|187732.9|187602.9|187756.3|187626.3|187732.9|187602.9|19
1736147480000|2025-01-06 07:11:20|187732.7|187602.7|187729.1|187599.1|187732.7|187602.7|187728.7|187598.7|5
1736147490000|2025-01-06 07:11:30|187732.4|187602.4|187732.8|187602.8|187732.8|187602.8|187732.4|187602.4|2
1736147500000|2025-01-06 07:11:40|187733.6|187603.6|187733.8|187603.8|187733.8|187603.8|187733.6|187603.6|2
1736147510000|2025-01-06 07:11:50|187733.4|187603.4|187732.8|187602.8|187733.4|187603.4|187732.8|187602.8|2
1736147520000|2025-01-06 07:12:00|187729.8|187599.8|187735|187605|187735|187605|187729.8|187599.8|6
1736147530000|2025-01-06 07:12:10|187734.6|187604.6|187734.6|187604.6|187734.6|187604.6|187734.6|187604.6|1
1736147540000|2025-01-06 07:12:20|187734.8|187604.8|187732.4|187602.4|187734.8|187604.8|187732.2|187602.2|4
1736147550000|2025-01-06 07:12:30|187732.6|187602.6|187732.6|187602.6|187732.6|187602.6|187732.6|187602.6|1
1736147560000|2025-01-06 07:12:40|187735.9|187605.9|187732.3|187602.3|187735.9|187605.9|187732.1|187602.1|7
1736147570000|2025-01-06 07:12:50|187734.8|187604.8|187734.3|187604.3|187734.8|187604.8|187731.4|187601.4|3
1736147590000|2025-01-06 07:13:10|187733.5|187603.5|187736.1|187606.1|187736.1|187606.1|187718.5|187588.5|13
1736147600000|2025-01-06 07:13:20|187736.5|187606.5|187733.8|187603.8|187737|187607|187733.5|187603.5|14
1736147610000|2025-01-06 07:13:30|187734.2|187604.2|187734.8|187604.8|187737.4|187607.4|187734.2|187604.2|12
1736147620000|2025-01-06 07:13:40|187735.4|187605.4|187736.4|187606.4|187736.6|187606.6|187735.4|187605.4|6
1736147630000|2025-01-06 07:13:50|187734.7|187604.7|187735.4|187605.4|187735.4|187605.4|187734.7|187604.7|2
1736147640000|2025-01-06 07:14:00|187736.1|187606.1|187733.6|187603.6|187736.2|187606.2|187733.6|187603.6|6
1736147650000|2025-01-06 07:14:10|187733.7|187603.7|187782.7|187652.7|187782.7|187652.7|187733.6|187603.6|12
1736147660000|2025-01-06 07:14:20|187783.1|187653.1|187785.7|187655.7|187786.1|187656.1|187781.9|187651.9|10
1736147670000|2025-01-06 07:14:30|187783.6|187653.6|187793.1|187663.1|187793.1|187663.1|187783.6|187653.6|6
1736147680000|2025-01-06 07:14:40|187793.4|187663.4|187793.5|187663.5|187793.5|187663.5|187791.5|187661.5|7
1736147690000|2025-01-06 07:14:50|187793.3|187663.3|187764.1|187634.1|187793.3|187663.3|187759.6|187629.6|12
1736147700000|2025-01-06 07:15:00|187764.6|187634.6|187825|187695|187863.6|187695.7|187764.6|187634.6|15
1736147710000|2025-01-06 07:15:10|187825.1|187695.1|187823.8|187693.8|187825.1|187695.1|187823.2|187693.2|14
1736147720000|2025-01-06 07:15:20|187823.2|187693.2|187829|187699|187829.5|187699.5|187822.8|187692.8|11
1736147730000|2025-01-06 07:15:30|187828.4|187698.4|187828.4|187698.4|187828.4|187698.4|187828.4|187698.4|1
1736147740000|2025-01-06 07:15:40|187829.3|187699.3|187829.2|187699.2|187829.3|187699.3|187829|187699|3
1736147750000|2025-01-06 07:15:50|187878.4|187642.8|187878.4|187642.8|187878.4|187642.8|187878.4|187642.8|1
1736147760000|2025-01-06 07:16:00|187883|187646.2|187850.3|187720.3|187883|187721.5|187841.7|187645.5|11
1736147770000|2025-01-06 07:16:10|187850.5|187720.5|187861.7|187731.7|187865.7|187735.7|187850.5|187720.5|11
1736147780000|2025-01-06 07:16:20|187862.1|187732.1|187863|187733|187863.1|187733.1|187862.1|187732.1|4
1736147790000|2025-01-06 07:16:30|187862.6|187732.6|187862.7|187732.7|187863|187733|187862.3|187732.3|6
1736147800000|2025-01-06 07:16:40|187863.6|187733.6|187867.7|187737.7|187868.3|187738.3|187863.4|187733.4|6
1736147820000|2025-01-06 07:17:00|187867.5|187737.5|187852.4|187722.4|187867.5|187737.5|187852.4|187722.4|12
1736147830000|2025-01-06 07:17:10|187852.2|187722.2|187854|187724|187854|187724|187852.2|187722.2|13
1736147840000|2025-01-06 07:17:20|187854.1|187724.1|187852.6|187722.6|187854.4|187724.4|187852.6|187722.6|7
1736147850000|2025-01-06 07:17:30|187852.7|187722.7|187853.5|187723.5|187853.5|187723.5|187852.5|187722.5|3
1736147860000|2025-01-06 07:17:40|187855.1|187725.1|187851.5|187721.5|187855.1|187725.1|187851.5|187721.5|9
1736147870000|2025-01-06 07:17:50|187852.1|187722.1|187857.7|187727.7|187857.7|187727.7|187852.1|187722.1|6
1736147880000|2025-01-06 07:18:00|187856.8|187726.8|187853|187723|187858.8|187728.8|187853|187723|10
1736147890000|2025-01-06 07:18:10|187853.1|187723.1|187853.6|187723.6|187853.7|187723.7|187852.1|187722.1|7
1736147900000|2025-01-06 07:18:20|187852.8|187722.8|187853.3|187723.3|187853.3|187723.3|187851.4|187721.4|10
1736147910000|2025-01-06 07:18:30|187853.1|187723.1|187853.8|187723.8|187854.4|187724.4|187853.1|187723.1|5
1736147920000|2025-01-06 07:18:40|187854|187724|187854|187724|187854.3|187724.3|187854|187724|3
1736147930000|2025-01-06 07:18:50|187854.5|187724.5|187849.1|187719.1|187854.5|187724.5|187849.1|187719.1|9
1736147940000|2025-01-06 07:19:00|187848.2|187718.2|187845.8|187715.8|187848.2|187718.2|187845.4|187715.4|8
1736147950000|2025-01-06 07:19:10|187845.1|187715.1|187843.1|187713.1|187845.1|187715.1|187841.3|187711.3|5
1736147960000|2025-01-06 07:19:20|187843.4|187713.4|187828.3|187698.3|187845.4|187715.4|187828.3|187698.3|10
1736147970000|2025-01-06 07:19:30|187850.4|187720.4|187851|187721|187851|187721|187839.7|187709.7|9
1736147980000|2025-01-06 07:19:40|187851.4|187721.4|187848.8|187718.8|187853|187723|187848.8|187718.8|6
1736147990000|2025-01-06 07:19:50|187848.6|187718.6|187916.2|187786.2|187919|187789|187836.3|187706.3|30
1736148000000|2025-01-06 07:20:00|187917.9|187787.9|187914.2|187784.2|187922.9|187792.9|187909.4|187779.4|9
1736148010000|2025-01-06 07:20:10|187909.6|187779.6|187903.2|187773.2|187909.6|187779.6|187902.1|187772.1|12
1736148020000|2025-01-06 07:20:20|187899.1|187769.1|187922.3|187792.3|187926.6|187796.6|187890.1|187760.1|19
1736148030000|2025-01-06 07:20:30|187921.7|187791.7|187920.5|187790.5|187921.9|187791.9|187916.8|187786.8|12
1736148040000|2025-01-06 07:20:40|187920.3|187790.3|187868.3|187738.3|187920.8|187790.8|187868.3|187738.3|14
1736148050000|2025-01-06 07:20:50|187869|187739|187864.7|187734.7|187889.8|187759.8|187864.6|187734.6|23
1736148060000|2025-01-06 07:21:00|187864.8|187734.8|187877.3|187747.3|187881|187751|187864.8|187734.8|16
1736148070000|2025-01-06 07:21:10|187878.2|187748.2|187903.3|187773.3|187911.7|187781.7|187872.3|187742.3|15
1736148080000|2025-01-06 07:21:20|187903.5|187773.5|187915.2|187785.2|187925.5|187795.5|187903.5|187773.5|17
1736148090000|2025-01-06 07:21:30|187914.9|187784.9|187922.8|187792.8|187923.2|187793.2|187909.3|187779.3|10
1736148100000|2025-01-06 07:21:40|187922.7|187792.7|187922.8|187792.8|187923.1|187793.1|187921|187791|8
1736148110000|2025-01-06 07:21:50|187927.1|187797.1|187921.5|187791.5|187927.7|187797.7|187921.5|187791.5|15
1736148120000|2025-01-06 07:22:00|187922.2|187792.2|187925.7|187795.7|187926.6|187796.6|187922.2|187792.2|8
1736148130000|2025-01-06 07:22:10|187926.3|187796.3|187926.6|187796.6|187935.4|187805.4|187926.3|187796.3|16
1736148140000|2025-01-06 07:22:20|187925|187795|187889.6|187759.6|187925|187795|187881.5|187751.5|21
1736148150000|2025-01-06 07:22:30|187889.8|187759.8|187881.7|187751.7|187890|187760|187881.1|187751.1|11
1736148160000|2025-01-06 07:22:40|187881.9|187751.9|187882.5|187752.5|187884.5|187754.5|187881.9|187751.9|10
1736148170000|2025-01-06 07:22:50|187882.7|187752.7|187892.6|187762.6|187892.6|187762.6|187872.1|187742.1|10
1736148180000|2025-01-06 07:23:00|187894.6|187764.6|187902.8|187772.8|187903|187773|187894.6|187764.6|5
1736148190000|2025-01-06 07:23:10|187903.4|187773.4|187909.9|187779.9|187911.7|187781.7|187902.8|187772.8|5
1736148200000|2025-01-06 07:23:20|187910.9|187780.9|187919.3|187789.3|187920.5|187790.5|187910.9|187780.9|7
1736148210000|2025-01-06 07:23:30|187918.9|187788.9|187908.3|187778.3|187919.6|187789.6|187904.6|187774.6|11
1736148220000|2025-01-06 07:23:40|187911.3|187781.3|187880.7|187750.7|187911.5|187781.5|187880.7|187750.7|13
1736148230000|2025-01-06 07:23:50|187880.9|187750.9|187878.2|187748.2|187880.9|187750.9|187876|187746|11
1736148240000|2025-01-06 07:24:00|187874.8|187744.8|187871.4|187741.4|187874.8|187744.8|187871.4|187741.4|6
1736148250000|2025-01-06 07:24:10|187838.3|187708.3|187828.6|187698.6|187838.3|187708.3|187824.5|187694.5|10
1736148260000|2025-01-06 07:24:20|187828.2|187698.2|187829.2|187699.2|187829.2|187699.2|187828.2|187698.2|3
1736148270000|2025-01-06 07:24:30|187840.7|187710.7|187831|187701|187840.7|187710.7|187831|187701|9
1736148280000|2025-01-06 07:24:40|187831.4|187701.4|187831.8|187701.8|187831.8|187701.8|187831.4|187701.4|2
1736148290000|2025-01-06 07:24:50|187832.2|187702.2|187832.6|187702.6|187832.6|187702.6|187831.4|187701.4|4
1736148300000|2025-01-06 07:25:00|187834|187704|187829.6|187699.6|187834|187704|187829.6|187699.6|5
1736148310000|2025-01-06 07:25:10|187830|187700|187834.2|187704.2|187837.7|187707.7|187830|187700|12
1736148320000|2025-01-06 07:25:20|187833.8|187703.8|187833.4|187703.4|187834|187704|187832.6|187702.6|5
1736148330000|2025-01-06 07:25:30|187835|187705|187835|187705|187835|187705|187835|187705|1
1736148340000|2025-01-06 07:25:40|187834.6|187704.6|187833.2|187703.2|187838.1|187708.1|187833.2|187703.2|5
1736148350000|2025-01-06 07:25:50|187832.5|187702.5|187832.3|187702.3|187832.5|187702.5|187831.5|187701.5|3
1736148360000|2025-01-06 07:26:00|187831.5|187701.5|187812.2|187682.2|187831.7|187701.7|187812.2|187682.2|7
1736148370000|2025-01-06 07:26:10|187798.3|187668.3|187797.1|187667.1|187798.3|187668.3|187792.8|187662.8|6
1736148380000|2025-01-06 07:26:20|187801.7|187671.7|187784.8|187654.8|187801.7|187671.7|187784.4|187654.4|9
1736148390000|2025-01-06 07:26:30|187784.6|187654.6|187770.9|187640.9|187784.6|187654.6|187770.1|187640.1|11
1736148400000|2025-01-06 07:26:40|187773.6|187643.6|187749|187619|187774|187644|187749|187619|9
1736148410000|2025-01-06 07:26:50|187749.4|187619.4|187838.4|187617.3|187841.9|187662.9|187749.4|187616.3|17
1736148420000|2025-01-06 07:27:00|187839.2|187615.5|187802.4|187672.4|187839.2|187675.6|187795.3|187615.5|39
1736148430000|2025-01-06 07:27:10|187802|187672|187803|187673|187803|187673|187797.5|187667.5|19
1736148440000|2025-01-06 07:27:20|187802.7|187672.7|187793.9|187663.9|187802.9|187672.9|187793.9|187663.9|12
1736148450000|2025-01-06 07:27:30|187794.7|187664.7|187792.9|187662.9|187829.8|187675.7|187792.3|187625.6|14
1736148460000|2025-01-06 07:27:40|187787.9|187657.9|187767.3|187637.3|187792.5|187662.5|187760.4|187630.4|24
1736148470000|2025-01-06 07:27:50|187763.4|187633.4|187766.5|187636.5|187766.5|187636.5|187763.4|187633.4|2
1736148480000|2025-01-06 07:28:00|187765.9|187635.9|187766.5|187636.5|187766.5|187636.5|187765.9|187635.9|2
1736148490000|2025-01-06 07:28:10|187766.4|187636.4|187766|187636|187766.4|187636.4|187765.9|187635.9|3
1736148500000|2025-01-06 07:28:20|187763.4|187633.4|187755.5|187625.5|187798.9|187633.4|187755.5|187597.1|12
1736148510000|2025-01-06 07:28:30|187756|187626|187755.4|187625.4|187759.4|187629.4|187754.7|187624.7|12
1736148520000|2025-01-06 07:28:40|187754.3|187624.3|187759.1|187629.1|187762.9|187632.9|187754.3|187624.3|24
1736148530000|2025-01-06 07:28:50|187759.4|187629.4|187757.3|187627.3|187762|187632|187750.6|187620.6|16
1736148540000|2025-01-06 07:29:00|187757|187627|187762.9|187632.9|187762.9|187632.9|187753.4|187623.4|29
1736148550000|2025-01-06 07:29:10|187763.2|187633.2|187763.3|187633.3|187763.4|187633.4|187762.3|187632.3|9
1736148560000|2025-01-06 07:29:20|187762.7|187632.7|187747|187617|187762.9|187632.9|187747|187617|4
1736148570000|2025-01-06 07:29:30|187759.2|187629.2|187746.7|187616.7|187759.2|187629.2|187745.4|187615.4|18
1736148580000|2025-01-06 07:29:40|187750.3|187620.3|187748.7|187618.7|187750.3|187620.3|187744.6|187614.6|17
1736148590000|2025-01-06 07:29:50|187745|187615|187723.1|187593.1|187748.6|187618.6|187714.3|187584.3|15
1736148600000|2025-01-06 07:30:00|187719.7|187589.7|187662.3|187532.3|187719.7|187589.7|187657|187527|12
1736148610000|2025-01-06 07:30:10|187662.2|187532.2|187650.5|187520.5|187667.4|187537.4|187640.3|187510.3|13
1736148620000|2025-01-06 07:30:20|187650.4|187520.4|187650|187520|187650.5|187520.5|187650|187520|9
1736148630000|2025-01-06 07:30:30|187650.4|187520.4|187650.5|187520.5|187650.5|187520.5|187650.4|187520.4|2
1736148640000|2025-01-06 07:30:40|187650.3|187520.3|187646.7|187516.7|187650.3|187520.3|187646|187516|8
1736148650000|2025-01-06 07:30:50|187645.9|187515.9|187649.9|187519.9|187652.5|187522.5|187645.9|187515.9|9
1736148660000|2025-01-06 07:31:00|187666.9|187465.7|187659.1|187529.1|187669.7|187539.7|187635.2|187465.7|12
1736148670000|2025-01-06 07:31:10|187671.2|187541.2|187656.8|187526.8|187671.8|187541.8|187656.8|187526.8|6
1736148690000|2025-01-06 07:31:30|187656.7|187526.7|187656.7|187526.7|187656.7|187526.7|187656.7|187526.7|1
1736148700000|2025-01-06 07:31:40|187652.9|187522.9|187650.7|187520.7|187657|187527|187642|187512|19
1736148710000|2025-01-06 07:31:50|187643.3|187513.3|187637.4|187507.4|187643.3|187513.3|187636.8|187506.8|8
1736148720000|2025-01-06 07:32:00|187636.6|187506.6|187615.6|187485.6|187637.2|187507.2|187615.4|187485.4|18
1736148730000|2025-01-06 07:32:10|187615.4|187485.4|187612.1|187482.1|187623.5|187493.5|187612.1|187482.1|26
1736148740000|2025-01-06 07:32:20|187612.3|187482.3|187607.1|187477.1|187623.7|187493.7|187605.7|187475.7|8
1736148750000|2025-01-06 07:32:30|187606.8|187476.8|187582|187452|187606.8|187476.8|187582|187452|11
1736148760000|2025-01-06 07:32:40|187582.4|187452.4|187593.9|187463.9|187593.9|187463.9|187582.4|187452.4|9
1736148770000|2025-01-06 07:32:50|187596.2|187466.2|187579.5|187449.5|187596.2|187466.2|187578.6|187448.6|15
1736148780000|2025-01-06 07:33:00|187578.8|187448.8|187573.6|187443.6|187578.8|187448.8|187573.6|187443.6|3
1736148790000|2025-01-06 07:33:10|187573.3|187443.3|187571.5|187441.5|187574|187444|187568.6|187438.6|6
1736148800000|2025-01-06 07:33:20|187570.1|187440.1|187570.2|187440.2|187570.2|187440.2|187567.5|187437.5|5
1736148810000|2025-01-06 07:33:30|187568.1|187438.1|187578.8|187448.8|187578.8|187468.2|187537.1|187433.5|8
1736148820000|2025-01-06 07:33:40|187576.1|187446.1|187556.9|187426.9|187589.6|187459.6|187551.1|187421.1|31
1736148830000|2025-01-06 07:33:50|187557.7|187427.7|187558.9|187428.9|187559.7|187429.7|187557.7|187427.7|12
1736148840000|2025-01-06 07:34:00|187559.1|187429.1|187570.5|187440.5|187573.9|187443.9|187558.9|187428.9|24
1736148850000|2025-01-06 07:34:10|187573.7|187443.7|187562.6|187432.6|187582.9|187452.9|187562.6|187432.6|22
1736148860000|2025-01-06 07:34:20|187562.8|187432.8|187566.6|187436.6|187566.6|187436.6|187562.2|187432.2|17
1736148870000|2025-01-06 07:34:30|187560.3|187430.3|187558.5|187428.5|187562.3|187432.3|187555.8|187425.8|12
1736148880000|2025-01-06 07:34:40|187555.9|187425.9|187556.5|187426.5|187558.7|187428.7|187553.9|187423.9|11
1736148890000|2025-01-06 07:34:50|187556.9|187426.9|187556.2|187426.2|187560.5|187430.5|187553.1|187423.1|12
1736148900000|2025-01-06 07:35:00|187556.6|187426.6|187557.9|187427.9|187557.9|187427.9|187554.8|187424.8|9
1736148910000|2025-01-06 07:35:10|187558.2|187428.2|187576.5|187446.5|187579.6|187449.6|187558.2|187428.2|18
1736148920000|2025-01-06 07:35:20|187570.9|187440.9|187575|187445|187576|187446|187570.9|187440.9|12
1736148930000|2025-01-06 07:35:30|187574|187444|187569.3|187439.3|187574|187444|187568.2|187438.2|10
1736148940000|2025-01-06 07:35:40|187569.7|187439.7|187559.2|187429.2|187569.7|187439.7|187556.1|187426.1|18
1736148950000|2025-01-06 07:35:50|187559.6|187429.6|187558|187428|187565.3|187435.3|187555.6|187425.6|13
1736148960000|2025-01-06 07:36:00|187554.1|187424.1|187571.6|187441.6|187577.7|187447.7|187554.1|187424.1|16
1736148970000|2025-01-06 07:36:10|187571.8|187441.8|187596.5|187466.5|187602.3|187472.3|187571.8|187441.8|17
1736148980000|2025-01-06 07:36:20|187595.9|187465.9|187592.4|187462.4|187596.3|187466.3|187592.4|187462.4|5
1736149000000|2025-01-06 07:36:40|187593|187463|187555.5|187465.5|187593|187467.9|187544.8|187454.8|17
1736149010000|2025-01-06 07:36:50|187557.8|187467.8|187557|187467|187558.6|187468.6|187547.7|187457.7|18
1736149020000|2025-01-06 07:37:00|187557.3|187467.3|187544.5|187454.5|187557.3|187467.3|187544.5|187454.5|16
1736149030000|2025-01-06 07:37:10|187544.3|187454.3|187558.7|187468.7|187558.9|187468.9|187541.9|187451.9|16
1736149040000|2025-01-06 07:37:20|187558.5|187468.5|187547.3|187457.3|187558.5|187468.5|187547.3|187457.3|10
1736149050000|2025-01-06 07:37:30|187547.1|187457.1|187546.9|187456.9|187548.8|187458.8|187543.6|187453.6|11
1736149060000|2025-01-06 07:37:40|187546.7|187456.7|187537.8|187447.8|187546.7|187456.7|187522.1|187432.1|13
1736149070000|2025-01-06 07:37:50|187538|187448|187543.1|187453.1|187543.1|187453.1|187537.4|187447.4|9
1736149080000|2025-01-06 07:38:00|187543.3|187453.3|187542.3|187452.3|187545.9|187455.9|187541.7|187451.7|10
1736149090000|2025-01-06 07:38:10|187555.2|187465.2|187540.4|187450.4|187555.2|187465.2|187534.8|187444.8|15
1736149100000|2025-01-06 07:38:20|187539.4|187449.4|187538.3|187448.3|187540.1|187450.1|187534.5|187444.5|22
1736149110000|2025-01-06 07:38:30|187538.6|187448.6|187547.8|187457.8|187551.8|187461.8|187538.6|187448.6|15
1736149120000|2025-01-06 07:38:40|187548|187458|187547.4|187457.4|187549.8|187459.8|187546.8|187456.8|15
1736149130000|2025-01-06 07:38:50|187546.9|187456.9|187562.2|187472.2|187566.8|187476.8|187538.2|187448.2|15
1736149140000|2025-01-06 07:39:00|187562.1|187472.1|187565.4|187475.4|187567.8|187477.8|187559.9|187469.9|11
1736149150000|2025-01-06 07:39:10|187565.6|187475.6|187567|187477|187568.9|187478.9|187565.6|187475.6|9
1736149160000|2025-01-06 07:39:20|187567.6|187477.6|187579.1|187489.1|187590|187500|187566.6|187476.6|10
1736149170000|2025-01-06 07:39:30|187579.4|187489.4|187559.3|187469.3|187579.4|187489.4|187559.3|187469.3|6
1736149180000|2025-01-06 07:39:40|187558.9|187468.9|187542|187452|187558.9|187468.9|187540.4|187450.4|8
1736149190000|2025-01-06 07:39:50|187542.5|187452.5|187540.7|187450.7|187542.5|187452.5|187540.7|187450.7|3
1736149200000|2025-01-06 07:40:00|187540.9|187450.9|187541.3|187451.3|187541.3|187451.3|187540.7|187450.7|5
1736149210000|2025-01-06 07:40:10|187540.3|187450.3|187559.6|187429.6|187562.5|187450.3|187537.2|187428.8|18
1736149220000|2025-01-06 07:40:20|187559.4|187429.4|187555.5|187425.5|187559.6|187429.6|187554.2|187424.2|14
1736149230000|2025-01-06 07:40:30|187555.8|187425.8|187554.5|187424.5|187555.8|187425.8|187553.1|187423.1|8
1736149240000|2025-01-06 07:40:40|187555.8|187425.8|187564|187434|187564.5|187434.5|187553.7|187423.7|11
1736149250000|2025-01-06 07:40:50|187563.3|187433.3|187563.8|187433.8|187564|187434|187563.3|187433.3|3
1736149260000|2025-01-06 07:41:00|187564|187434|187553.6|187423.6|187564.7|187434.7|187553.4|187423.4|7
1736149270000|2025-01-06 07:41:10|187553.9|187423.9|187552.6|187422.6|187553.9|187423.9|187545.2|187415.2|13
1736149280000|2025-01-06 07:41:20|187551.7|187421.7|187521.6|187391.6|187551.7|187421.7|187521.6|187391.6|13
1736149290000|2025-01-06 07:41:30|187537.3|187407.3|187529|187399|187537.3|187407.3|187529|187399|10
1736149300000|2025-01-06 07:41:40|187530.4|187400.4|187491.9|187361.9|187530.4|187400.4|187490.1|187360.1|5
1736149310000|2025-01-06 07:41:50|187491.5|187361.5|187509.5|187379.5|187513.6|187383.6|187491.5|187361.5|5
1736149320000|2025-01-06 07:42:00|187513.5|187383.5|187506.1|187376.1|187513.5|187383.5|187506.1|187376.1|3
1736149330000|2025-01-06 07:42:10|187506.3|187376.3|187506.3|187376.3|187506.3|187376.3|187506.3|187376.3|1
1736149340000|2025-01-06 07:42:20|187504.5|187374.5|187494.2|187364.2|187504.5|187374.5|187494.2|187364.2|5
1736149350000|2025-01-06 07:42:30|187494.1|187364.1|187493.5|187363.5|187495.1|187365.1|187493|187363|10
1736149360000|2025-01-06 07:42:40|187493.6|187363.6|187489|187359|187493.6|187363.6|187489|187359|5
1736149370000|2025-01-06 07:42:50|187492.7|187362.7|187492|187362|187493.6|187363.6|187486.8|187356.8|14
1736149380000|2025-01-06 07:43:00|187492.7|187362.7|187558.7|187428.7|187561|187431|187492.7|187362.7|16
1736149390000|2025-01-06 07:43:10|187546.7|187416.7|187554.9|187424.9|187556.2|187426.2|187546.7|187416.7|16
1736149400000|2025-01-06 07:43:20|187551.4|187421.4|187549|187419|187551.4|187421.4|187548.2|187418.2|7
1736149410000|2025-01-06 07:43:30|187548.8|187418.8|187548.8|187418.8|187548.8|187418.8|187548.8|187418.8|1
1736149420000|2025-01-06 07:43:40|187548.2|187418.2|187546.9|187416.9|187549.4|187419.4|187546.9|187416.9|4
1736149430000|2025-01-06 07:43:50|187549.4|187419.4|187547.9|187417.9|187549.4|187419.4|187547.5|187417.5|4
1736149440000|2025-01-06 07:44:00|187548.3|187418.3|187548.9|187418.9|187548.9|187418.9|187548.3|187418.3|2
1736149450000|2025-01-06 07:44:10|187548.3|187418.3|187548.3|187418.3|187548.3|187418.3|187548.3|187418.3|1
1736149460000|2025-01-06 07:44:20|187547.4|187417.4|187549.8|187419.8|187549.8|187419.8|187547.1|187417.1|7
1736149470000|2025-01-06 07:44:30|187549.9|187419.9|187546.8|187416.8|187549.9|187419.9|187546.8|187416.8|6
1736149480000|2025-01-06 07:44:40|187543.7|187413.7|187540.4|187410.4|187543.7|187413.7|187529.7|187399.7|17
1736149490000|2025-01-06 07:44:50|187540|187410|187538.1|187408.1|187540|187410|187530.8|187400.8|15
1736149500000|2025-01-06 07:45:00|187546.1|187416.1|187540.4|187410.4|187546.9|187416.9|187540.3|187410.3|9
1736149510000|2025-01-06 07:45:10|187540.5|187410.5|187551.6|187421.6|187552|187422|187540.5|187410.5|12
1736149520000|2025-01-06 07:45:20|187545.1|187415.1|187530.1|187400.1|187547.8|187417.8|187530.1|187400.1|12
1736149530000|2025-01-06 07:45:30|187529.7|187399.7|187506.6|187376.6|187529.7|187399.7|187502.4|187372.4|9
1736149540000|2025-01-06 07:45:40|187505.6|187375.6|187491.3|187361.3|187505.6|187375.6|187488.7|187358.7|29
1736149550000|2025-01-06 07:45:50|187492.1|187362.1|187472.2|187342.2|187492.5|187362.5|187472|187342|16
1736149560000|2025-01-06 07:46:00|187474.7|187344.7|187483.6|187353.6|187486.3|187356.3|187454.5|187324.5|19
1736149570000|2025-01-06 07:46:10|187483.1|187353.1|187481.7|187351.7|187483.1|187353.1|187479.3|187349.3|7
1736149580000|2025-01-06 07:46:20|187479.4|187349.4|187489.9|187359.9|187499.8|187369.8|187479.4|187349.4|9
1736149590000|2025-01-06 07:46:30|187490.4|187360.4|187493.5|187363.5|187493.5|187363.5|187489.6|187359.6|5
1736149600000|2025-01-06 07:46:40|187491.3|187361.3|187524.9|187394.9|187528.3|187398.3|187490.2|187360.2|18
1736149610000|2025-01-06 07:46:50|187525.7|187395.7|187485.2|187355.2|187525.7|187395.7|187485.2|187355.2|12
1736149620000|2025-01-06 07:47:00|187485.4|187355.4|187481.2|187351.2|187488.4|187358.4|187477.7|187347.7|16
1736149630000|2025-01-06 07:47:10|187481.7|187351.7|187489.3|187359.3|187494.6|187364.6|187481.7|187351.7|13
1736149640000|2025-01-06 07:47:20|187488.2|187358.2|187490.1|187360.1|187492.5|187362.5|187488.2|187358.2|7
1736149650000|2025-01-06 07:47:30|187489.9|187359.9|187487.6|187357.6|187489.9|187359.9|187486.8|187356.8|6
1736149660000|2025-01-06 07:47:40|187487.1|187357.1|187494.7|187364.7|187499|187369|187487.1|187357.1|7
1736149670000|2025-01-06 07:47:50|187500.8|187370.8|187501.1|187371.1|187503.2|187373.2|187498.2|187368.2|6
1736149680000|2025-01-06 07:48:00|187498.9|187368.9|187496|187366|187518.2|187388.2|187496|187366|8
1736149690000|2025-01-06 07:48:10|187495.8|187365.8|187486.6|187356.6|187495.8|187365.8|187486.6|187356.6|8
1736149700000|2025-01-06 07:48:20|187485.7|187355.7|187490.1|187360.1|187493.9|187363.9|187484.7|187354.7|15
1736149710000|2025-01-06 07:48:30|187489.7|187359.7|187480.5|187350.5|187490.5|187360.5|187479.5|187349.5|14
1736149720000|2025-01-06 07:48:40|187480.1|187350.1|187481.5|187351.5|187482.1|187352.1|187480.1|187350.1|12
1736149730000|2025-01-06 07:48:50|187481.3|187351.3|187472.3|187342.3|187481.3|187351.3|187472.3|187342.3|9
1736149740000|2025-01-06 07:49:00|187472.7|187342.7|187474.7|187344.7|187474.7|187344.7|187471.3|187341.3|13
1736149750000|2025-01-06 07:49:10|187475.3|187345.3|187509.4|187379.4|187511.2|187381.2|187448.2|187318.2|17
1736149760000|2025-01-06 07:49:20|187506.6|187376.6|187475.6|187345.6|187509.1|187379.1|187447.5|187317.5|21
1736149770000|2025-01-06 07:49:30|187475.8|187345.8|187477.4|187347.4|187479.3|187349.3|187475.4|187345.4|10
1736149780000|2025-01-06 07:49:40|187477.1|187347.1|187477.1|187347.1|187477.1|187347.1|187477.1|187347.1|1
1736149790000|2025-01-06 07:49:50|187477.5|187347.5|187462.9|187332.9|187479.6|187349.6|187461.6|187331.6|15
1736149800000|2025-01-06 07:50:00|187462.3|187332.3|187441.9|187311.9|187462.3|187332.3|187441.9|187311.9|13
1736149810000|2025-01-06 07:50:10|187443.5|187313.5|187444.3|187314.3|187446.9|187316.9|187443.5|187313.5|7
1736149820000|2025-01-06 07:50:20|187441.5|187311.5|187448.1|187318.1|187448.3|187318.3|187440.7|187310.7|16
1736149830000|2025-01-06 07:50:30|187448.5|187318.5|187412.9|187282.9|187449.1|187319.1|187412.9|187282.9|6
1736149840000|2025-01-06 07:50:40|187412.5|187282.5|187412.5|187282.5|187412.5|187282.5|187412.5|187282.5|1
1736149850000|2025-01-06 07:50:50|187412.3|187282.3|187411.9|187281.9|187412.3|187282.3|187411.9|187281.9|2
1736149860000|2025-01-06 07:51:00|187417.5|187287.5|187419.7|187289.7|187421.7|187291.7|187417.5|187287.5|12
1736149870000|2025-01-06 07:51:10|187420.9|187290.9|187438.5|187308.5|187440.2|187310.2|187419.7|187289.7|9
1736149880000|2025-01-06 07:51:20|187437.5|187307.5|187437.5|187307.5|187437.5|187307.5|187437.5|187307.5|1
1736149890000|2025-01-06 07:51:30|187434|187304|187416.1|187286.1|187434|187304|187416.1|187286.1|11
1736149900000|2025-01-06 07:51:40|187416.5|187286.5|187416.4|187286.4|187416.5|187286.5|187416.2|187286.2|3
1736149910000|2025-01-06 07:51:50|187416.2|187286.2|187416.2|187286.2|187416.5|187286.5|187416|187286|5
1736149920000|2025-01-06 07:52:00|187413.4|187283.4|187417.4|187287.4|187417.4|187287.4|187412.8|187282.8|4
1736149930000|2025-01-06 07:52:10|187416.9|187286.9|187416.9|187286.9|187416.9|187286.9|187416.9|187286.9|1
1736149940000|2025-01-06 07:52:20|187417.9|187287.9|187417.9|187287.9|187417.9|187287.9|187417.9|187287.9|1
1736149950000|2025-01-06 07:52:30|187420|187290|187420.3|187290.3|187420.3|187290.3|187419.6|187289.6|3
1736149960000|2025-01-06 07:52:40|187419.6|187289.6|187392.7|187262.7|187419.6|187289.6|187392.7|187262.7|5
1736149970000|2025-01-06 07:52:50|187392.3|187262.3|187392.2|187262.2|187392.5|187262.5|187392.2|187262.2|3
1736149980000|2025-01-06 07:53:00|187392|187262|187392|187262|187392|187262|187392|187262|1
1736149990000|2025-01-06 07:53:10|187391.4|187261.4|187392.7|187262.7|187392.7|187262.7|187391.1|187261.1|3
1736150000000|2025-01-06 07:53:20|187333.4|187203.4|187342.1|187212.1|187351.1|187221.1|187333.4|187203.4|14
1736150010000|2025-01-06 07:53:30|187342.5|187212.5|187305.9|187175.9|187353.7|187217.6|187305.9|187144.1|15
1736150020000|2025-01-06 07:53:40|187302.4|187172.4|187302.5|187172.5|187303.3|187173.3|187301.7|187171.7|6
1736150030000|2025-01-06 07:53:50|187300|187170|187300|187170|187300|187170|187300|187170|1
1736150040000|2025-01-06 07:54:00|187299.3|187169.3|187297.8|187167.8|187299.3|187169.3|187297.8|187167.8|2
1736150050000|2025-01-06 07:54:10|187297.1|187167.1|187297.1|187167.1|187297.1|187167.1|187297.1|187167.1|1
1736150060000|2025-01-06 07:54:20|187304.4|187174.4|187304.1|187174.1|187304.4|187174.4|187304.1|187174.1|2
1736150070000|2025-01-06 07:54:30|187304.8|187174.8|187305.8|187175.8|187305.8|187175.8|187302.8|187172.8|8
1736150080000|2025-01-06 07:54:40|187306.8|187176.8|187303.8|187173.8|187306.8|187176.8|187303.7|187173.7|8
1736150090000|2025-01-06 07:54:50|187304.9|187174.9|187301.3|187171.3|187304.9|187174.9|187300.5|187170.5|9
1736150100000|2025-01-06 07:55:00|187301.9|187171.9|187323.8|187193.8|187325|187195|187301.9|187171.9|10
1736150110000|2025-01-06 07:55:10|187324.8|187194.8|187338|187208|187340.8|187210.8|187324.5|187194.5|17
1736150120000|2025-01-06 07:55:20|187338.3|187208.3|187338.9|187208.9|187339.1|187209.1|187338.2|187208.2|9
1736150130000|2025-01-06 07:55:30|187329|187199|187349|187219|187349.1|187219.1|187322.4|187192.4|17
1736150140000|2025-01-06 07:55:40|187349.3|187219.3|187374.5|187244.5|187374.5|187244.5|187349.2|187219.2|18
1736150150000|2025-01-06 07:55:50|187375.4|187245.4|187379.1|187249.1|187381.2|187251.2|187375.4|187245.4|11
1736150160000|2025-01-06 07:56:00|187379.6|187249.6|187382.2|187252.2|187382.4|187252.4|187379.2|187249.2|14
1736150170000|2025-01-06 07:56:10|187382.3|187252.3|187400.3|187270.3|187409.4|187279.4|187382.3|187252.3|18
1736150180000|2025-01-06 07:56:20|187389.4|187259.4|187389.5|187259.5|187390.6|187260.6|187388.4|187258.4|10
1736150190000|2025-01-06 07:56:30|187390.1|187260.1|187398.6|187268.6|187399.2|187269.2|187390.1|187260.1|13
1736150200000|2025-01-06 07:56:40|187398.3|187268.3|187380.8|187250.8|187398.7|187268.7|187370|187240|12
1736150210000|2025-01-06 07:56:50|187381.3|187251.3|187378.4|187248.4|187381.3|187251.3|187377.5|187247.5|12
1736150220000|2025-01-06 07:57:00|187378.3|187248.3|187377.8|187247.8|187379.2|187249.2|187377.3|187247.3|9
1736150230000|2025-01-06 07:57:10|187376.7|187246.7|187366.3|187236.3|187376.7|187246.7|187366.3|187236.3|8
1736150240000|2025-01-06 07:57:20|187365.6|187235.6|187358.1|187228.1|187365.6|187235.6|187354.8|187224.8|12
1736150250000|2025-01-06 07:57:30|187358.3|187228.3|187369.1|187239.1|187369.8|187239.8|187358.3|187228.3|9
1736150260000|2025-01-06 07:57:40|187367.7|187237.7|187367.4|187237.4|187369.2|187239.2|187366.1|187236.1|10
1736150270000|2025-01-06 07:57:50|187368.1|187238.1|187368.1|187238.1|187368.1|187238.1|187368.1|187238.1|1
1736150280000|2025-01-06 07:58:00|187365.9|187235.9|187374.4|187244.4|187374.4|187244.4|187365.9|187235.9|9
1736150290000|2025-01-06 07:58:10|187368.1|187238.1|187364.7|187234.7|187369.3|187239.3|187359.3|187229.3|18
1736150300000|2025-01-06 07:58:20|187364.6|187234.6|187362|187232|187364.8|187234.8|187359|187229|9
1736150310000|2025-01-06 07:58:30|187361.8|187231.8|187351.9|187221.9|187361.8|187231.8|187345.8|187215.8|13
1736150320000|2025-01-06 07:58:40|187353|187223|187354.9|187224.9|187356.1|187226.1|187352.8|187222.8|13
1736150330000|2025-01-06 07:58:50|187354.2|187224.2|187354.2|187224.2|187354.2|187224.2|187352.5|187222.5|4
1736150340000|2025-01-06 07:59:00|187353.4|187223.4|187352.2|187222.2|187353.4|187223.4|187345.3|187215.3|13
1736150350000|2025-01-06 07:59:10|187352.9|187222.9|187352.3|187222.3|187352.9|187222.9|187349.3|187219.3|10
1736150360000|2025-01-06 07:59:20|187352.1|187222.1|187352.6|187222.6|187352.6|187222.6|187352.1|187222.1|3
1736150370000|2025-01-06 07:59:30|187353|187223|187336.9|187246.9|187353.5|187247.3|187334.4|187223|14
1736150380000|2025-01-06 07:59:40|187337.4|187247.4|187337.4|187247.4|187338.4|187248.4|187337.4|187247.4|3
1736150390000|2025-01-06 07:59:50|187337.6|187247.6|187339.7|187249.7|187342.6|187252.6|187337.6|187247.6|7
1736150400000|2025-01-06 08:00:00|187341|187251|187370.8|187280.8|187370.8|187280.8|187341|187251|20
1736150410000|2025-01-06 08:00:10|187414|187324|187445.3|187355.3|187448.6|187358.6|187414|187324|14
1736150420000|2025-01-06 08:00:20|187446.1|187356.1|187455.5|187365.5|187458.5|187368.5|187440.8|187350.8|24
1736150430000|2025-01-06 08:00:30|187454.1|187364.1|187448.6|187358.6|187454.5|187364.5|187444.7|187354.7|15
1736150440000|2025-01-06 08:00:40|187446.1|187356.1|187450.4|187360.4|187450.4|187360.4|187437.3|187347.3|10
1736150450000|2025-01-06 08:00:50|187450|187360|187450.3|187360.3|187450.3|187360.3|187443.4|187353.4|15
1736150460000|2025-01-06 08:01:00|187448.5|187358.5|187426.6|187336.6|187449|187359|187423.8|187333.8|15
1736150470000|2025-01-06 08:01:10|187425.4|187335.4|187426.5|187336.5|187427.2|187337.2|187425.4|187335.4|4
1736150480000|2025-01-06 08:01:20|187427.4|187337.4|187443.2|187353.2|187443.2|187353.2|187427.4|187337.4|6
1736150490000|2025-01-06 08:01:30|187444|187354|187444.4|187354.4|187444.4|187354.4|187439.9|187349.9|9
1736150500000|2025-01-06 08:01:40|187444|187354|187438.3|187348.3|187444|187354|187437.5|187347.5|10
1736150510000|2025-01-06 08:01:50|187439.5|187349.5|187434.1|187344.1|187444.2|187354.2|187434.1|187344.1|13
1736150520000|2025-01-06 08:02:00|187419.7|187329.7|187419.9|187329.9|187423.2|187333.2|187417.4|187327.4|9
1736150530000|2025-01-06 08:02:10|187420.1|187330.1|187389.3|187299.3|187420.5|187330.5|187387.2|187297.2|17
1736150540000|2025-01-06 08:02:20|187390.9|187300.9|187386.4|187296.4|187391.5|187301.5|187386.4|187296.4|11
1736150550000|2025-01-06 08:02:30|187386.6|187296.6|187386.9|187296.9|187386.9|187296.9|187384.5|187294.5|7
1736150560000|2025-01-06 08:02:40|187383.1|187293.1|187384.9|187294.9|187386.9|187296.9|187383.1|187293.1|6
1736150570000|2025-01-06 08:02:50|187384.5|187294.5|187384.4|187294.4|187384.5|187294.5|187383.4|187293.4|3
1736150580000|2025-01-06 08:03:00|187381.6|187291.6|187363.8|187273.8|187381.6|187291.6|187363|187273|20
1736150590000|2025-01-06 08:03:10|187359.4|187269.4|187338|187248|187359.4|187269.4|187327.7|187237.7|21
1736150600000|2025-01-06 08:03:20|187335.2|187245.2|187339.8|187249.8|187343.8|187253.8|187335.2|187245.2|18
1736150610000|2025-01-06 08:03:30|187337.9|187247.9|187343.7|187253.7|187345.1|187255.1|187337.6|187247.6|10
1736150620000|2025-01-06 08:03:40|187343.3|187253.3|187341.1|187251.1|187343.3|187253.3|187339|187249|9
1736150630000|2025-01-06 08:03:50|187342.1|187252.1|187341.2|187251.2|187344.3|187254.3|187341.2|187251.2|8
1736150640000|2025-01-06 08:04:00|187341|187251|187340.3|187250.3|187343.9|187253.9|187340|187250|12
1736150650000|2025-01-06 08:04:10|187339.5|187249.5|187341.5|187251.5|187345|187255|187336.2|187246.2|17
1736150660000|2025-01-06 08:04:20|187340.9|187250.9|187340.5|187250.5|187344.3|187254.3|187339.7|187249.7|11
1736150670000|2025-01-06 08:04:30|187344.4|187254.4|187335.7|187245.7|187344.6|187254.6|187335.7|187245.7|15
1736150680000|2025-01-06 08:04:40|187335.3|187245.3|187334.3|187244.3|187336|187246|187328.2|187238.2|9
1736150690000|2025-01-06 08:04:50|187334.7|187244.7|187334.1|187244.1|187334.7|187244.7|187334.1|187244.1|4
1736150700000|2025-01-06 08:05:00|187332|187242|187340.1|187250.1|187340.1|187250.1|187326.6|187236.6|11
1736150710000|2025-01-06 08:05:10|187339.1|187249.1|187339.7|187249.7|187342.6|187252.6|187336.8|187246.8|16
1736150720000|2025-01-06 08:05:20|187338.9|187248.9|187338|187248|187347.6|187257.6|187338|187248|8
1736150730000|2025-01-06 08:05:30|187338.6|187248.6|187338.4|187248.4|187338.6|187248.6|187338|187248|5
1736150740000|2025-01-06 08:05:40|187338.6|187248.6|187370.9|187280.9|187389.3|187299.3|187338.6|187248.6|20
1736150750000|2025-01-06 08:05:50|187372.9|187282.9|187366.3|187276.3|187373.9|187283.9|187364.7|187274.7|13
1736150760000|2025-01-06 08:06:00|187365.9|187275.9|187368.2|187278.2|187368.2|187278.2|187362.5|187272.5|11
1736150770000|2025-01-06 08:06:10|187368|187278|187373.2|187283.2|187373.2|187283.2|187368|187278|4
1736150780000|2025-01-06 08:06:20|187373|187283|187368.1|187278.1|187373|187283|187349.9|187259.9|14
1736150790000|2025-01-06 08:06:30|187376.3|187286.3|187372.1|187282.1|187377.2|187287.2|187370.1|187280.1|11
1736150800000|2025-01-06 08:06:40|187372.5|187282.5|187372.7|187282.7|187374.6|187284.6|187370|187280|23
1736150810000|2025-01-06 08:06:50|187373.5|187283.5|187362.2|187272.2|187374.1|187284.1|187362.2|187272.2|12
1736150820000|2025-01-06 08:07:00|187366.2|187276.2|187367.1|187277.1|187367.5|187277.5|187360|187270|22
1736150830000|2025-01-06 08:07:10|187365.9|187275.9|187369.6|187279.6|187369.6|187279.6|187365.9|187275.9|11
1736150840000|2025-01-06 08:07:20|187367.3|187277.3|187363|187273|187368.8|187278.8|187362.2|187272.2|19
1736150850000|2025-01-06 08:07:30|187364.3|187274.3|187368|187278|187368|187278|187363.8|187273.8|16
1736150860000|2025-01-06 08:07:40|187368.2|187278.2|187370.7|187280.7|187371.9|187281.9|187368.2|187278.2|7
1736150870000|2025-01-06 08:07:50|187370.9|187280.9|187371.5|187281.5|187371.9|187281.9|187370.3|187280.3|9
1736150880000|2025-01-06 08:08:00|187370.9|187280.9|187368.7|187278.7|187370.9|187280.9|187359.2|187269.2|18
1736150890000|2025-01-06 08:08:10|187365.9|187275.9|187368.5|187278.5|187368.5|187278.5|187357.3|187267.3|22
1736150900000|2025-01-06 08:08:20|187368.9|187278.9|187371.2|187281.2|187371.2|187281.2|187368.9|187278.9|5
1736150910000|2025-01-06 08:08:30|187371.4|187281.4|187363.1|187273.1|187371.6|187281.6|187361.3|187271.3|11
1736150920000|2025-01-06 08:08:40|187361.4|187271.4|187360.9|187270.9|187361.4|187271.4|187360.4|187270.4|4
1736150930000|2025-01-06 08:08:50|187360.3|187270.3|187360.5|187270.5|187360.5|187270.5|187360.3|187270.3|2
1736150940000|2025-01-06 08:09:00|187360.1|187270.1|187323.5|187233.5|187360.7|187270.7|187321.9|187231.9|18
1736150950000|2025-01-06 08:09:10|187323.9|187233.9|187340.5|187250.5|187350.7|187260.7|187323.9|187233.9|18
1736150960000|2025-01-06 08:09:20|187343.2|187253.2|187317.9|187187.9|187369.8|187253.2|187311.7|187181.7|24
1736150970000|2025-01-06 08:09:30|187317.4|187187.4|187310.9|187180.9|187317.4|187187.4|187309.5|187179.5|13
1736150980000|2025-01-06 08:09:40|187311.2|187181.2|187305|187175|187311.2|187181.2|187304.7|187174.7|6
1736150990000|2025-01-06 08:09:50|187304.4|187174.4|187303.1|187173.1|187304.4|187174.4|187297|187167|5
1736151000000|2025-01-06 08:10:00|187302.8|187172.8|187248.8|187118.8|187302.8|187172.8|187234|187104|23
1736151010000|2025-01-06 08:10:10|187248.6|187118.6|187249.4|187119.4|187261.8|187131.8|187247.5|187117.5|9
1736151020000|2025-01-06 08:10:20|187251.1|187121.1|187247|187117|187253.9|187123.9|187243.6|187113.6|29
1736151030000|2025-01-06 08:10:30|187246.9|187116.9|187246.8|187116.8|187249.6|187119.6|187244.1|187114.1|14
1736151040000|2025-01-06 08:10:40|187251.7|187121.7|187253.2|187123.2|187256.2|187126.2|187247.4|187117.4|20
1736151050000|2025-01-06 08:10:50|187256.1|187126.1|187256.5|187126.5|187258.1|187128.1|187254.1|187124.1|10
1736151060000|2025-01-06 08:11:00|187252.8|187122.8|187257.1|187127.1|187257.8|187127.8|187252.8|187122.8|14
1736151070000|2025-01-06 08:11:10|187254.7|187124.7|187259.2|187129.2|187259.2|187129.2|187253.6|187123.6|16
1736151080000|2025-01-06 08:11:20|187259.6|187129.6|187265.2|187135.2|187265.2|187135.2|187259.1|187129.1|8
1736151090000|2025-01-06 08:11:30|187265.8|187135.8|187267|187137|187267|187137|187265.7|187135.7|7
1736151100000|2025-01-06 08:11:40|187266.6|187136.6|187261.5|187131.5|187266.7|187136.7|187261.5|187131.5|11
1736151110000|2025-01-06 08:11:50|187260.1|187130.1|187265.9|187135.9|187265.9|187135.9|187260.1|187130.1|11
1736151120000|2025-01-06 08:12:00|187264.5|187134.5|187263.2|187133.2|187266.5|187136.5|187262.9|187132.9|12
1736151130000|2025-01-06 08:12:10|187262.9|187132.9|187306.1|187090.7|187306.1|187132.9|187262.9|187090.7|11
1736151140000|2025-01-06 08:12:20|187305|187091.4|187301.7|187093.7|187305.6|187093.7|187301.2|187090|7
1736151150000|2025-01-06 08:12:30|187305.6|187093|187305.6|187090.8|187305.6|187096.4|187303.4|187090.8|7
1736151160000|2025-01-06 08:12:40|187305.4|187093.3|187239.7|187109.7|187305.4|187110.4|187239.6|187068.2|18
1736151170000|2025-01-06 08:12:50|187239.5|187109.5|187201.7|187071.7|187276.2|187109.5|187201.7|187071.7|8
1736151180000|2025-01-06 08:13:00|187200.6|187070.6|187199.3|187069.3|187200.6|187070.6|187198.2|187068.2|9
1736151190000|2025-01-06 08:13:10|187195.1|187065.1|187194.4|187064.4|187195.1|187065.1|187193.8|187063.8|6
1736151200000|2025-01-06 08:13:20|187193.8|187063.8|187185.3|187055.3|187193.8|187063.8|187185.3|187055.3|9
1736151210000|2025-01-06 08:13:30|187185.6|187055.6|187185.7|187055.7|187185.7|187055.7|187185.6|187055.6|2
1736151220000|2025-01-06 08:13:40|187184.2|187054.2|187106.8|186976.8|187184.2|187054.2|187099.5|186969.5|24
1736151230000|2025-01-06 08:13:50|187109.4|186979.4|187062.2|186932.2|187109.4|186979.4|187062.2|186932.2|27
1736151240000|2025-01-06 08:14:00|187060.7|186930.7|187060|186930|187063.1|186933.1|187055.9|186925.9|17
1736151250000|2025-01-06 08:14:10|187059.4|186929.4|187076.1|186946.1|187085.6|186955.6|187054.8|186924.8|16
1736151260000|2025-01-06 08:14:20|187076.2|186946.2|187081.9|186951.9|187085|186955|187076.2|186946.2|7
1736151270000|2025-01-06 08:14:30|187082.5|186952.5|187093.1|186963.1|187095|186965|187082.4|186952.4|16
1736151280000|2025-01-06 08:14:40|187093.3|186963.3|187026.3|186896.3|187093.3|186963.3|187026.3|186896.3|20
1736151290000|2025-01-06 08:14:50|187022.8|186892.8|187025.7|186895.7|187026.1|186896.1|187021.8|186891.8|19
1736151300000|2025-01-06 08:15:00|187023.5|186893.5|187011.4|186881.4|187023.5|186893.5|187006.5|186876.5|16
1736151310000|2025-01-06 08:15:10|187010.9|186880.9|187070.8|186828.5|187070.8|186887.2|187003.2|186828.5|18
1736151320000|2025-01-06 08:15:20|187065.6|186831.3|187062.9|186829.4|187073.1|186833.2|187057.2|186826.3|15
1736151330000|2025-01-06 08:15:30|187063.1|186829.6|187064.6|186830.6|187069.1|186831.9|187063.1|186829.6|12
1736151340000|2025-01-06 08:15:40|187046.3|186830.1|187049.1|186839.4|187049.1|186839.8|187046.3|186830.1|9
1736151350000|2025-01-06 08:15:50|187049.9|186837.8|187060.9|186849.5|187064|186849.5|187049.5|186837|15
1736151360000|2025-01-06 08:16:00|187061.7|186850.4|187072.6|186863.6|187082.9|186863.6|187055.7|186843.5|16
1736151370000|2025-01-06 08:16:10|187074.6|186862.8|187045.8|186839.5|187077.4|186863.2|187045.8|186839.5|21
1736151380000|2025-01-06 08:16:20|187044.9|186838.6|187003.8|186873.8|187044.9|186875.2|187003.8|186837.6|7
1736151390000|2025-01-06 08:16:30|187005|186875|187061|186850.6|187062.7|186876|187005|186839|11
1736151400000|2025-01-06 08:16:40|187061.4|186850.2|187056.5|186843.3|187063.8|186882.7|187012.7|186843.3|17
1736151410000|2025-01-06 08:16:50|187055.4|186848.2|186997|186867|187055.8|186883.4|186997|186826.1|20
1736151420000|2025-01-06 08:17:00|186995.2|186865.2|187010.1|186795.4|187013.9|186865.2|186959.9|186788.5|11
1736151430000|2025-01-06 08:17:10|187011.3|186796.2|187001.8|186801.3|187012.5|186836|186965.2|186796.2|13
1736151440000|2025-01-06 08:17:20|186965|186835|187006.9|186800.3|187019.4|186837.5|186965|186800.3|20
1736151450000|2025-01-06 08:17:30|187008.1|186799.9|186998.2|186792.8|187008.9|186799.9|186998.2|186791.6|7
1736151460000|2025-01-06 08:17:40|186997.6|186791.6|186999.4|186791.3|187005.1|186795.5|186994.6|186791.3|19
1736151470000|2025-01-06 08:17:50|186999.8|186789.7|187003.8|186797.2|187004.6|186797.2|186999.8|186789.7|9
1736151480000|2025-01-06 08:18:00|187006.2|186791.2|186963.1|186833.1|187008.1|186838|186963.1|186791.2|13
1736151490000|2025-01-06 08:18:10|186966.3|186836.3|187011.1|186804.2|187011.5|186848.5|186965.6|186802.2|14
1736151500000|2025-01-06 08:18:20|187008.7|186805.4|187005.1|186801.3|187009.9|186805.4|187004.3|186797.7|11
1736151510000|2025-01-06 08:18:30|187005.9|186800.9|187017.2|186805.8|187017.2|186806.2|187005.9|186797.9|6
1736151520000|2025-01-06 08:18:40|187016.5|186805|186980.3|186850.3|187022.9|186850.3|186978.8|186791|16
1736151530000|2025-01-06 08:18:50|186980.1|186850.1|186981.4|186851.4|186982.5|186852.5|186980.1|186850.1|5
1736151540000|2025-01-06 08:19:00|186982.6|186852.6|186982.6|186852.6|186982.6|186852.6|186982.6|186852.6|1
1736151550000|2025-01-06 08:19:10|186987.1|186857.1|187019.8|186889.8|187076.5|186909.7|186987.1|186857.1|24
1736151560000|2025-01-06 08:19:20|187019.2|186889.2|187030.9|186900.9|187033.4|186903.4|187019.2|186889.2|12
1736151570000|2025-01-06 08:19:30|187031.5|186901.5|186983.8|186853.8|187031.5|186901.5|186983.8|186853.8|19
1736151580000|2025-01-06 08:19:40|186982.4|186852.4|186989.4|186859.4|186989.4|186859.4|186982.4|186852.4|12
1736151590000|2025-01-06 08:19:50|186990.4|186860.4|186990.2|186860.2|186990.4|186860.4|186987.9|186857.9|9
1736151600000|2025-01-06 08:20:00|186989.4|186859.4|186989.4|186859.4|186990.2|186860.2|186987.1|186857.1|12
1736151610000|2025-01-06 08:20:10|186992.4|186862.4|186989.7|186859.7|187006.3|186876.3|186987|186857|21
1736151620000|2025-01-06 08:20:20|186985.9|186855.9|186992.5|186862.5|186992.5|186862.5|186982|186852|14
1736151630000|2025-01-06 08:20:30|186991.7|186861.7|186976.2|186846.2|186991.7|186861.7|186974.7|186844.7|18
1736151640000|2025-01-06 08:20:40|186976.5|186846.5|186971.6|186841.6|186977.7|186847.7|186967.1|186837.1|23
1736151650000|2025-01-06 08:20:50|186972.1|186842.1|186980.4|186850.4|186982|186852|186970.9|186840.9|14
1736151660000|2025-01-06 08:21:00|186978.3|186848.3|186969.1|186839.1|186996.4|186866.4|186968.7|186838.7|22
1736151670000|2025-01-06 08:21:10|186969.2|186839.2|186969.9|186839.9|186971.1|186841.1|186969.1|186839.1|11
1736151680000|2025-01-06 08:21:20|186970.5|186840.5|186968.2|186838.2|186970.5|186840.5|186967.9|186837.9|19
1736151690000|2025-01-06 08:21:30|186967.3|186837.3|186968.4|186838.4|186968.4|186838.4|186965.8|186835.8|11
1736151700000|2025-01-06 08:21:40|186968.1|186838.1|186964.1|186834.1|186987.9|186857.9|186961.3|186831.3|18
1736151710000|2025-01-06 08:21:50|186964.2|186834.2|186966.3|186836.3|186968.4|186838.4|186962.8|186832.8|20
1736151720000|2025-01-06 08:22:00|186965.2|186835.2|186958.4|186828.4|186965.2|186835.2|186954.7|186824.7|17
1736151730000|2025-01-06 08:22:10|186957.4|186827.4|186959.1|186829.1|186960.1|186830.1|186950.7|186820.7|13
1736151740000|2025-01-06 08:22:20|186958.5|186828.5|186970.8|186840.8|186971.6|186841.6|186958.5|186828.5|15
1736151750000|2025-01-06 08:22:30|186971|186841|186966.3|186836.3|186971|186841|186963.7|186833.7|9
1736151760000|2025-01-06 08:22:40|186966.9|186836.9|186982.8|186852.8|186988.5|186858.5|186966.9|186836.9|22
1736151770000|2025-01-06 08:22:50|186984.1|186854.1|186974.4|186844.4|186988.6|186858.6|186973.8|186843.8|14
1736151780000|2025-01-06 08:23:00|186973.9|186843.9|186987.5|186857.5|186988.1|186858.1|186972.4|186842.4|14
1736151790000|2025-01-06 08:23:10|186987.9|186857.9|186989.9|186859.9|186989.9|186859.9|186987.7|186857.7|7
1736151800000|2025-01-06 08:23:20|186991|186861|186992.5|186862.5|186992.6|186862.6|186989.4|186859.4|10
1736151810000|2025-01-06 08:23:30|186992.6|186862.6|187013.4|186883.4|187019|186889|186992.6|186862.6|20
1736151820000|2025-01-06 08:23:40|187015.3|186885.3|187016.4|186886.4|187026.6|186896.6|187015.3|186885.3|13
1736151830000|2025-01-06 08:23:50|186997.6|186867.6|186992.1|186862.1|186997.6|186867.6|186986.8|186856.8|21
1736151840000|2025-01-06 08:24:00|186992.2|186862.2|186993.1|186863.1|186997.8|186867.8|186991.9|186861.9|16
1736151850000|2025-01-06 08:24:10|186992.9|186862.9|186982.3|186852.3|186992.9|186862.9|186982.3|186852.3|9
1736151860000|2025-01-06 08:24:20|186986.1|186856.1|186990.1|186860.1|186992.1|186862.1|186986.1|186856.1|11
1736151870000|2025-01-06 08:24:30|186955.9|186825.9|186960.3|186830.3|186963.6|186833.6|186946.2|186816.2|15
1736151880000|2025-01-06 08:24:40|186956.8|186826.8|186940.5|186810.5|186956.8|186826.8|186899|186769|15
1736151890000|2025-01-06 08:24:50|186940.7|186810.7|186905.9|186775.9|186940.9|186810.9|186905.2|186775.2|26
1736151900000|2025-01-06 08:25:00|186906.1|186776.1|186890.9|186760.9|186906.1|186776.1|186890.9|186760.9|11
1736151910000|2025-01-06 08:25:10|186891|186761|186890|186760|186891|186761|186887.7|186757.7|8
1736151920000|2025-01-06 08:25:20|186890.3|186760.3|186884.7|186754.7|186890.5|186760.5|186884.7|186754.7|13
1736151930000|2025-01-06 08:25:30|186883.9|186753.9|186888.2|186758.2|186901.3|186771.3|186875.5|186745.5|11
1736151940000|2025-01-06 08:25:40|186888.4|186758.4|186891.5|186761.5|186900.7|186770.7|186888.4|186758.4|10
1736151950000|2025-01-06 08:25:50|186904.1|186774.1|186894.5|186764.5|186904.7|186774.7|186893.1|186763.1|9
1736151960000|2025-01-06 08:26:00|186894.1|186764.1|186894.1|186764.1|186894.1|186764.1|186894.1|186764.1|1
1736151970000|2025-01-06 08:26:10|186893.6|186763.6|186885.5|186755.5|186893.6|186763.6|186884.6|186754.6|11
1736151980000|2025-01-06 08:26:20|186883.3|186753.3|186887.8|186757.8|186887.8|186757.8|186882.3|186752.3|5
1736151990000|2025-01-06 08:26:30|186884.2|186754.2|186883.9|186753.9|186889.3|186759.3|186882.7|186752.7|11
1736152000000|2025-01-06 08:26:40|186883.5|186753.5|186884.4|186754.4|186888.6|186758.6|186883.5|186753.5|10
1736152010000|2025-01-06 08:26:50|186881.6|186751.6|186861.3|186731.3|186887|186757|186847.4|186717.4|21
1736152020000|2025-01-06 08:27:00|186863.3|186733.3|186870.2|186740.2|186874|186744|186863|186733|11
1736152030000|2025-01-06 08:27:10|186870.4|186740.4|186827.7|186697.7|186872.9|186751.1|186827.7|186697.7|24
1736152040000|2025-01-06 08:27:20|186827.1|186697.1|186807.4|186677.4|186827.1|186697.1|186807.4|186677.4|6
1736152050000|2025-01-06 08:27:30|186807.6|186677.6|186768.2|186678.2|186807.6|186697.6|186761.8|186653.3|25
1736152060000|2025-01-06 08:27:40|186769.1|186679.1|186796|186666|186803.4|186679.6|186757.7|186636.2|17
1736152070000|2025-01-06 08:27:50|186792.9|186662.9|186736.1|186646.1|186795.3|186684.9|186736.1|186646.1|12
1736152080000|2025-01-06 08:28:00|186735.7|186645.7|186735.7|186645.7|186735.7|186645.7|186735.7|186645.7|1
1736152090000|2025-01-06 08:28:10|186738.4|186648.4|186821.5|186691.5|186833.2|186703.2|186738.4|186648.4|28
1736152100000|2025-01-06 08:28:20|186824|186694|186788.1|186658.1|186831.6|186730.9|186788.1|186658.1|16
1736152110000|2025-01-06 08:28:30|186779.7|186649.7|186784.4|186654.4|186784.4|186654.4|186779.7|186649.7|8
1736152120000|2025-01-06 08:28:40|186785.8|186655.8|186784.9|186654.9|186786|186656|186747.9|186617.9|26
1736152130000|2025-01-06 08:28:50|186786.7|186656.7|186750|186660|186788.7|186680.7|186748.8|186656.4|17
1736152140000|2025-01-06 08:29:00|186750.2|186660.2|186743.6|186653.6|186750.2|186660.2|186741.8|186651.8|10
1736152150000|2025-01-06 08:29:10|186746.1|186656.1|186742.2|186652.2|186748.1|186658.1|186741.5|186651.5|11
1736152160000|2025-01-06 08:29:20|186740.8|186650.8|186740.6|186650.6|186740.8|186650.8|186740.4|186650.4|4
1736152170000|2025-01-06 08:29:30|186741.2|186651.2|186711.3|186621.3|186741.5|186651.2|186710.9|186587.4|16
1736152180000|2025-01-06 08:29:40|186712.9|186622.9|186721.3|186631.3|186721.7|186631.7|186712|186622|16
1736152190000|2025-01-06 08:29:50|186722.1|186632.1|186738.2|186648.2|186738.2|186648.2|186722.1|186632.1|17
1736152200000|2025-01-06 08:30:00|186737.8|186647.8|186703.7|186613.7|186740.6|186650.6|186703.1|186613.1|20
1736152210000|2025-01-06 08:30:10|186703.3|186613.3|186682.3|186592.3|186703.3|186613.3|186682.3|186592.3|18
1736152220000|2025-01-06 08:30:20|186685.4|186595.4|186690.9|186600.9|186692.8|186602.8|186670.9|186580.9|22
1736152230000|2025-01-06 08:30:30|186687.6|186597.6|186696.2|186606.2|186696.2|186606.2|186678.2|186588.2|23
1736152240000|2025-01-06 08:30:40|186685|186595|186685.8|186595.8|186691.4|186601.4|186680.6|186590.6|13
1736152250000|2025-01-06 08:30:50|186685.4|186595.4|186642.2|186512.2|186687.4|186595.4|186640|186510|19
1736152260000|2025-01-06 08:31:00|186626.6|186496.6|186632.3|186542.3|186650.5|186542.3|186615.6|186485.6|13
1736152270000|2025-01-06 08:31:10|186640.7|186550.7|186649|186559|186660.2|186570.2|186638.7|186548.7|27
1736152280000|2025-01-06 08:31:20|186647.2|186557.2|186642.1|186552.1|186649.4|186559.4|186634.2|186544.2|30
1736152290000|2025-01-06 08:31:30|186641.2|186551.2|186641.1|186551.1|186641.3|186551.3|186639.8|186549.8|9
1736152300000|2025-01-06 08:31:40|186641.5|186551.5|186632.4|186542.4|186641.9|186551.9|186629.1|186539.1|14
1736152310000|2025-01-06 08:31:50|186634.3|186544.3|186655.4|186565.4|186655.4|186565.4|186634.3|186544.3|15
1736152320000|2025-01-06 08:32:00|186655|186565|186672.9|186582.9|186672.9|186582.9|186655|186565|10
1736152330000|2025-01-06 08:32:10|186672.7|186582.7|186669.9|186579.9|186674.9|186584.9|186669.4|186579.4|6
1736152340000|2025-01-06 08:32:20|186670.5|186580.5|186756.4|186626.4|186756.4|186626.4|186670.5|186580.5|16
1736152350000|2025-01-06 08:32:30|186756.5|186626.5|186749|186619|186761.6|186631.6|186745.9|186615.9|21
1736152360000|2025-01-06 08:32:40|186748.4|186618.4|186763|186633|186765.3|186635.3|186745.6|186615.6|13
1736152370000|2025-01-06 08:32:50|186764.3|186634.3|186764.7|186634.7|186769.3|186639.3|186764.3|186634.3|5
1736152380000|2025-01-06 08:33:00|186763.6|186633.6|186763.1|186633.1|186763.6|186633.6|186762.6|186632.6|3
1736152390000|2025-01-06 08:33:10|186765.5|186635.5|186768.5|186678.5|186771.1|186681.1|186765.2|186635.5|26
1736152400000|2025-01-06 08:33:20|186768.7|186678.7|186763|186673|186768.7|186678.7|186761.5|186671.5|14
1736152410000|2025-01-06 08:33:30|186764.8|186674.8|186764.2|186674.2|186764.8|186674.8|186763.4|186673.4|5
1736152420000|2025-01-06 08:33:40|186764.6|186674.6|186764.2|186674.2|186764.6|186674.6|186764.2|186674.2|2
1736152430000|2025-01-06 08:33:50|186763|186673|186768.9|186678.9|186768.9|186678.9|186763|186673|5
1736152440000|2025-01-06 08:34:00|186767.5|186677.5|186768.2|186678.2|186768.2|186678.2|186766.9|186676.9|4
1736152450000|2025-01-06 08:34:10|186765.5|186675.5|186766.2|186676.2|186768.7|186678.7|186765.5|186675.5|13
1736152460000|2025-01-06 08:34:20|186766.4|186676.4|186768.4|186678.4|186770.5|186680.5|186766|186676|16
1736152470000|2025-01-06 08:34:30|186770.5|186680.5|186771|186681|186771.6|186681.6|186768.1|186678.1|15
1736152480000|2025-01-06 08:34:40|186773.5|186683.5|186812.1|186722.1|186812.9|186722.9|186773.5|186683.5|12
1736152490000|2025-01-06 08:34:50|186812.7|186722.7|186791.4|186701.4|186812.7|186722.7|186778.8|186688.8|16
1736152500000|2025-01-06 08:35:00|186789.8|186699.8|186771.4|186681.4|186789.8|186699.8|186771.2|186681.2|15
1736152510000|2025-01-06 08:35:10|186770.5|186680.5|186796.2|186706.2|186803.7|186713.7|186731.5|186641.5|25
1736152520000|2025-01-06 08:35:20|186797.3|186707.3|186788.6|186698.6|186805.2|186715.2|186786.1|186696.1|22
1736152530000|2025-01-06 08:35:30|186789.2|186699.2|186792.5|186702.5|186806.6|186716.6|186788.9|186698.9|21
1736152540000|2025-01-06 08:35:40|186789.6|186699.6|186793.7|186703.7|186808.5|186718.5|186789.6|186699.6|27
1736152550000|2025-01-06 08:35:50|186793.2|186703.2|186782.3|186692.3|186799.5|186709.5|186782.3|186692.3|25
1736152560000|2025-01-06 08:36:00|186781.9|186691.9|186797.6|186707.6|186808.9|186718.9|186781.9|186691.9|16
1736152570000|2025-01-06 08:36:10|186799.5|186709.5|186822.4|186732.4|186822.4|186732.4|186799.5|186709.5|13
1736152580000|2025-01-06 08:36:20|186823.3|186733.3|186823.1|186733.1|186823.3|186733.3|186821.1|186731.1|9
1736152590000|2025-01-06 08:36:30|186823.3|186733.3|186822.2|186732.2|186825.4|186735.4|186821.4|186731.4|9
1736152600000|2025-01-06 08:36:40|186822.6|186732.6|186827.7|186737.7|186827.7|186737.7|186822.6|186732.6|11
1736152610000|2025-01-06 08:36:50|186829.4|186739.4|186820.7|186730.7|186830|186740|186817.7|186727.7|16
1736152620000|2025-01-06 08:37:00|186817.8|186727.8|186824.8|186734.8|186824.8|186734.8|186817.8|186727.8|8
1736152630000|2025-01-06 08:37:10|186825.2|186735.2|186823|186733|186825.2|186735.2|186822.8|186732.8|4
1736152640000|2025-01-06 08:37:20|186821.6|186731.6|186821.4|186731.4|186823.6|186733.6|186818.2|186728.2|16
1736152650000|2025-01-06 08:37:30|186818.6|186728.6|186799.7|186709.7|186820.9|186730.9|186795.9|186705.9|13
1736152660000|2025-01-06 08:37:40|186800.7|186710.7|186839.6|186749.6|186846|186756|186800|186710|13
1736152670000|2025-01-06 08:37:50|186843.8|186753.8|186839.4|186749.4|186843.8|186753.8|186839.4|186749.4|10
1736152680000|2025-01-06 08:38:00|186837.6|186747.6|186836.8|186746.8|186838.4|186748.4|186836.8|186746.8|11
1736152690000|2025-01-06 08:38:10|186836.6|186746.6|186834.4|186744.4|186836.6|186746.6|186832.6|186742.6|7
1736152700000|2025-01-06 08:38:20|186835.4|186745.4|186834.7|186744.7|186835.4|186745.4|186834.7|186744.7|4
1736152710000|2025-01-06 08:38:30|186835.3|186745.3|186830.3|186740.3|186835.3|186745.3|186829.9|186739.9|8
1736152720000|2025-01-06 08:38:40|186828.9|186738.9|186824.2|186734.2|186836|186746|186824.2|186734.2|16
1736152730000|2025-01-06 08:38:50|186823.4|186733.4|186822.6|186732.6|186823.4|186733.4|186822.6|186732.6|3
1736152740000|2025-01-06 08:39:00|186822.3|186732.3|186832.7|186742.7|186834.4|186744.4|186821.9|186731.9|9
1736152750000|2025-01-06 08:39:10|186834.1|186744.1|186799.2|186709.2|186834.3|186744.3|186798.4|186708.4|21
1736152760000|2025-01-06 08:39:20|186798.4|186708.4|186820.4|186730.4|186820.4|186730.4|186788.5|186698.5|19
1736152770000|2025-01-06 08:39:30|186820.9|186730.9|186825.7|186735.7|186825.7|186735.7|186820.9|186730.9|11
1736152780000|2025-01-06 08:39:40|186826.4|186736.4|186837.5|186747.5|186837.5|186747.5|186826.4|186736.4|8
1736152790000|2025-01-06 08:39:50|186857.6|186727.6|186857.6|186727.6|186857.6|186727.6|186857.6|186727.6|1
1736152800000|2025-01-06 08:40:00|186857.5|186727.5|186852.1|186722.1|186857.5|186727.5|186851.8|186721.8|5
1736152810000|2025-01-06 08:40:10|186851.6|186721.6|186882.8|186752.8|186887.9|186757.9|186851.5|186721.5|7
1736152820000|2025-01-06 08:40:20|186889.1|186759.1|186862.8|186732.8|186889.1|186759.1|186862.8|186732.8|19
1736152830000|2025-01-06 08:40:30|186860.3|186730.3|186860.1|186730.1|186860.3|186730.3|186859.8|186729.8|6
1736152840000|2025-01-06 08:40:40|186860.3|186730.3|186859.5|186729.5|186860.3|186730.3|186859.5|186729.5|3
1736152850000|2025-01-06 08:40:50|186859.3|186729.3|186859.2|186729.2|186859.8|186729.8|186859.1|186729.1|6
1736152860000|2025-01-06 08:41:00|186863.5|186733.5|186892.8|186762.8|186898.6|186768.6|186863.5|186733.5|14
1736152870000|2025-01-06 08:41:10|186892.9|186762.9|186912|186782|186916.3|186786.3|186892.8|186762.8|24
1736152880000|2025-01-06 08:41:20|186912.8|186782.8|186918.8|186788.8|186919.5|186789.5|186912|186782|10
1736152890000|2025-01-06 08:41:30|186915.6|186785.6|186916.6|186786.6|186918|186788|186915.6|186785.6|8
1736152900000|2025-01-06 08:41:40|186916|186786|186916.4|186786.4|186920.1|186790.1|186914.7|186784.7|9
1736152910000|2025-01-06 08:41:50|186916.5|186786.5|186916.5|186786.5|186916.5|186786.5|186916.5|186786.5|1
1736152920000|2025-01-06 08:42:00|186914.4|186784.4|186918.6|186788.6|186918.8|186788.8|186913.8|186783.8|6
1736152930000|2025-01-06 08:42:10|186915.7|186785.7|186914.9|186784.9|186915.7|186785.7|186914.9|186784.9|4
1736152940000|2025-01-06 08:42:20|186915.2|186785.2|186915.1|186785.1|186921.4|186791.4|186910.9|186780.9|17
1736152950000|2025-01-06 08:42:30|186915.7|186785.7|186923.1|186793.1|186923.1|186793.1|186915.7|186785.7|7
1736152960000|2025-01-06 08:42:40|186922|186792|186922.8|186792.8|186922.8|186792.8|186921.2|186791.2|4
1736152970000|2025-01-06 08:42:50|186922|186792|186922.5|186792.5|186922.5|186792.5|186919|186789|3
1736152980000|2025-01-06 08:43:00|186921.7|186791.7|186921.8|186791.8|186921.8|186791.8|186918.1|186788.1|7
1736152990000|2025-01-06 08:43:10|186922.3|186792.3|186921.7|186791.7|186931.5|186801.5|186919.6|186789.6|12
1736153000000|2025-01-06 08:43:20|186924.1|186794.1|186922.2|186792.2|186925.7|186795.7|186917.8|186787.8|16
1736153010000|2025-01-06 08:43:30|186922.4|186792.4|186923.4|186793.4|186923.4|186793.4|186922.4|186792.4|2
1736153020000|2025-01-06 08:43:40|186922.4|186792.4|186918|186788|186922.4|186792.4|186918|186788|3
1736153030000|2025-01-06 08:43:50|186918.4|186788.4|186924.6|186794.6|186929.3|186799.3|186918.4|186788.4|9
1736153050000|2025-01-06 08:44:10|186925.2|186795.2|186925.2|186795.2|186925.2|186795.2|186925.2|186795.2|1
1736153060000|2025-01-06 08:44:20|186929.7|186799.7|186924.3|186794.3|186929.7|186799.7|186924.3|186794.3|6
1736153070000|2025-01-06 08:44:30|186928.7|186798.7|186925.1|186795.1|186929.9|186799.9|186923|186793|16
1736153080000|2025-01-06 08:44:40|186930.6|186800.6|186925.1|186795.1|186930.6|186800.6|186925|186795|8
1736153090000|2025-01-06 08:44:50|186929.6|186799.6|186926.7|186796.7|186929.8|186799.8|186924.4|186794.4|12
1736153100000|2025-01-06 08:45:00|186924.7|186794.7|186932.2|186802.2|186952.7|186822.7|186924.7|186794.7|10
1736153110000|2025-01-06 08:45:10|186934.3|186804.3|186942.4|186812.4|186942.4|186812.4|186934.1|186804.1|8
1736153120000|2025-01-06 08:45:20|186942.8|186812.8|186923.7|186833.7|186945.7|186837|186922.3|186810.4|12
1736153130000|2025-01-06 08:45:30|186925.4|186835.4|186927.3|186837.3|186932.7|186842.7|186923.4|186833.4|12
1736153140000|2025-01-06 08:45:40|186926.7|186836.7|186916.8|186826.8|186926.7|186836.7|186914.6|186824.6|17
1736153150000|2025-01-06 08:45:50|186917.2|186827.2|186924.6|186834.6|186927.4|186837.4|186917.2|186827.2|14
1736153160000|2025-01-06 08:46:00|186924.2|186834.2|186927.2|186837.2|186927.2|186837.2|186924|186834|8
1736153170000|2025-01-06 08:46:10|186926.8|186836.8|186923.5|186833.5|186926.8|186836.8|186923.1|186833.1|6
1736153180000|2025-01-06 08:46:20|186921.8|186831.8|186913.1|186823.1|186922.5|186832.5|186913.1|186823.1|6
1736153190000|2025-01-06 08:46:30|186916.3|186826.3|186929|186799|186930|186826.3|186907.8|186798.5|16
1736153200000|2025-01-06 08:46:40|186928.2|186798.2|186824.6|186694.6|186928.2|186798.2|186824.6|186694.6|13
1736153210000|2025-01-06 08:46:50|186824|186694|186796.9|186666.9|186824.4|186694.4|186796.9|186666.9|19
1736153220000|2025-01-06 08:47:00|186796.2|186666.2|186787|186657|186796.2|186666.2|186787|186657|15
1736153230000|2025-01-06 08:47:10|186786.9|186656.9|186782.5|186652.5|186786.9|186656.9|186782.5|186652.5|4
1736153240000|2025-01-06 08:47:20|186782|186652|186782.2|186652.2|186782.2|186652.2|186782|186652|2
1736153250000|2025-01-06 08:47:30|186785.9|186655.9|186785.5|186655.5|186794|186664|186785.5|186655.5|10
1736153260000|2025-01-06 08:47:40|186786.3|186656.3|186783.6|186653.6|186786.3|186656.3|186782.8|186652.8|5
1736153270000|2025-01-06 08:47:50|186757|186627|186762.1|186632.1|186764.5|186634.5|186736.3|186606.3|16
1736153280000|2025-01-06 08:48:00|186770.9|186640.9|186765.9|186635.9|186773.7|186643.7|186765.9|186635.9|14
1736153290000|2025-01-06 08:48:10|186767.5|186637.5|186757.5|186627.5|186767.6|186637.6|186757.5|186627.5|14
1736153300000|2025-01-06 08:48:20|186756.5|186626.5|186754.2|186624.2|186756.5|186626.5|186753.5|186623.5|4
1736153310000|2025-01-06 08:48:30|186754.5|186624.5|186754.4|186624.4|186758.7|186628.7|186753.3|186623.3|11
1736153320000|2025-01-06 08:48:40|186752.2|186622.2|186754.2|186624.2|186757.5|186627.5|186748|186618|18
1736153330000|2025-01-06 08:48:50|186754.4|186624.4|186756.8|186626.8|186757|186627|186754.4|186624.4|7
1736153340000|2025-01-06 08:49:00|186757|186627|186748.2|186618.2|186757|186627|186748.2|186618.2|8
1736153350000|2025-01-06 08:49:10|186752.5|186622.5|186754.9|186624.9|186754.9|186624.9|186748.7|186618.7|5
1736153360000|2025-01-06 08:49:20|186756.5|186626.5|186712.1|186582.1|186758.4|186628.4|186712.1|186582.1|16
1736153370000|2025-01-06 08:49:30|186711.6|186581.6|186700.6|186570.6|186711.6|186581.6|186700.6|186570.6|7
1736153380000|2025-01-06 08:49:40|186701.1|186571.1|186726.8|186596.8|186726.8|186596.8|186701.1|186571.1|8
1736153390000|2025-01-06 08:49:50|186727|186597|186716.8|186586.8|186727.2|186597.2|186716.8|186586.8|9
1736153400000|2025-01-06 08:50:00|186716.4|186586.4|186713.3|186583.3|186716.4|186586.4|186710.2|186580.2|10
1736153410000|2025-01-06 08:50:10|186712.1|186582.1|186687.6|186557.6|186712.1|186582.1|186687.6|186557.6|15
1736153420000|2025-01-06 08:50:20|186689.2|186559.2|186684.5|186554.5|186689.9|186559.9|186684.5|186554.5|11
1736153430000|2025-01-06 08:50:30|186684.3|186554.3|186687.2|186557.2|186688.5|186558.5|186680.3|186550.3|14
1736153440000|2025-01-06 08:50:40|186689.8|186559.8|186712.7|186582.7|186712.7|186582.7|186689.8|186559.8|5
1736153450000|2025-01-06 08:50:50|186712.3|186582.3|186708.9|186578.9|186712.3|186582.3|186708.5|186578.5|5
1736153460000|2025-01-06 08:51:00|186710.1|186580.1|186709.8|186579.8|186711|186581|186709.8|186579.8|13
1736153470000|2025-01-06 08:51:10|186709.4|186579.4|186686.4|186556.4|186709.5|186579.5|186686.4|186556.4|13
1736153480000|2025-01-06 08:51:20|186686.2|186556.2|186689.1|186559.1|186689.1|186559.1|186686.2|186556.2|3
1736153490000|2025-01-06 08:51:30|186687.9|186557.9|186685.4|186555.4|186687.9|186557.9|186685.4|186555.4|3
1736153500000|2025-01-06 08:51:40|186685.1|186555.1|186663.3|186573.3|186685.4|186573.3|186663.3|186555.1|3
1736153510000|2025-01-06 08:51:50|186663|186573|186663.9|186573.9|186666.5|186576.5|186647.8|186557.8|11
1736153520000|2025-01-06 08:52:00|186663.5|186573.5|186631.6|186541.6|186663.5|186573.5|186631.6|186541.6|13
1736153530000|2025-01-06 08:52:10|186633.2|186543.2|186631.9|186541.9|186636.3|186546.3|186630.6|186540.6|7
1736153540000|2025-01-06 08:52:20|186631.3|186541.3|186639.8|186549.8|186639.8|186549.8|186629|186539|7
1736153550000|2025-01-06 08:52:30|186639.4|186549.4|186640.2|186550.2|186640.2|186550.2|186639|186549|7
1736153560000|2025-01-06 08:52:40|186640.6|186550.6|186668.7|186538.7|186668.7|186551.4|186640.6|186531.8|11
1736153570000|2025-01-06 08:52:50|186669.4|186539.4|186675.9|186545.9|186675.9|186545.9|186669.4|186539.4|6
1736153580000|2025-01-06 08:53:00|186675.7|186545.7|186678.9|186548.9|186678.9|186548.9|186675.7|186545.7|6
1736153590000|2025-01-06 08:53:10|186678.7|186548.7|186683.2|186553.2|186683.2|186553.2|186672.7|186542.7|11
1736153610000|2025-01-06 08:53:30|186682.4|186552.4|186679.3|186549.3|186682.4|186552.4|186671.2|186541.2|6
1736153620000|2025-01-06 08:53:40|186673.2|186543.2|186683.3|186553.3|186683.3|186553.3|186673.2|186543.2|12
1736153630000|2025-01-06 08:53:50|186663.3|186573.3|186652.1|186562.1|186663.3|186573.3|186651.1|186561.1|6
1736153640000|2025-01-06 08:54:00|186655.3|186565.3|186658|186568|186658.4|186568.4|186654.6|186564.6|10
1736153650000|2025-01-06 08:54:10|186655.3|186565.3|186659|186569|186659|186569|186649|186559|12
1736153660000|2025-01-06 08:54:20|186659.4|186569.4|186648.5|186558.5|186659.8|186569.8|186641.9|186551.9|12
1736153670000|2025-01-06 08:54:30|186649.9|186559.9|186650.1|186560.1|186650.1|186560.1|186649.9|186559.9|2
1736153680000|2025-01-06 08:54:40|186652.7|186562.7|186660.9|186570.9|186661.5|186571.5|186652.7|186562.7|8
1736153690000|2025-01-06 08:54:50|186658.5|186568.5|186678.7|186548.7|186678.7|186568.5|186658.5|186548.2|3
1736153700000|2025-01-06 08:55:00|186679.2|186549.2|186651.6|186561.6|186679.9|186561.6|186651.4|186540.7|14
1736153710000|2025-01-06 08:55:10|186653.4|186563.4|186642.5|186552.5|186653.4|186563.4|186631|186541|16
1736153720000|2025-01-06 08:55:20|186644.3|186554.3|186644.8|186554.8|186660.4|186570.4|186643.6|186553.6|15
1736153730000|2025-01-06 08:55:30|186645|186555|186642.2|186552.2|186645.8|186555.8|186640.9|186550.9|8
1736153740000|2025-01-06 08:55:40|186641.8|186551.8|186630.3|186540.3|186641.8|186551.8|186630.3|186540.3|8
1736153750000|2025-01-06 08:55:50|186629.1|186539.1|186631.9|186541.9|186635|186545|186628.5|186538.5|6
1736153760000|2025-01-06 08:56:00|186629.4|186539.4|186627.7|186537.7|186629.4|186539.4|186627.3|186537.3|5
1736153770000|2025-01-06 08:56:10|186624.6|186534.6|186640.7|186550.7|186644.1|186554.1|186609.7|186519.7|14
1736153780000|2025-01-06 08:56:20|186640.5|186550.5|186631.8|186541.8|186642.3|186552.3|186631.8|186541.8|20
1736153790000|2025-01-06 08:56:30|186631.6|186541.6|186629.9|186539.9|186631.6|186541.6|186629.9|186539.9|3
1736153800000|2025-01-06 08:56:40|186627.1|186537.1|186627|186537|186627.2|186537.2|186626.4|186536.4|7
1736153810000|2025-01-06 08:56:50|186627.5|186537.5|186627.3|186537.3|186627.5|186537.5|186627.3|186537.3|2
1736153820000|2025-01-06 08:57:00|186604.8|186514.8|186657|186567|186657.2|186567.2|186603.3|186513.3|22
1736153830000|2025-01-06 08:57:10|186656.8|186566.8|186674.6|186584.6|186674.6|186584.6|186656.8|186566.8|9
1736153840000|2025-01-06 08:57:20|186671.8|186581.8|186723.9|186633.9|186725.7|186635.7|186671.8|186581.8|14
1736153850000|2025-01-06 08:57:30|186724.3|186634.3|186716.8|186626.8|186724.5|186634.5|186714.9|186624.9|13
1736153860000|2025-01-06 08:57:40|186716.5|186626.5|186680.5|186590.5|186716.5|186626.5|186677.5|186587.5|18
1736153870000|2025-01-06 08:57:50|186677.9|186587.9|186675.9|186585.9|186678.1|186588.1|186675.4|186585.4|5
1736153880000|2025-01-06 08:58:00|186677.3|186587.3|186649.5|186559.5|186677.3|186587.3|186649.1|186559.1|25
1736153890000|2025-01-06 08:58:10|186651.2|186561.2|186671.5|186581.5|186672.1|186582.1|186651.2|186561.2|21
1736153900000|2025-01-06 08:58:20|186671.1|186581.1|186690.5|186600.5|186696.4|186606.4|186667.1|186577.1|13
1736153910000|2025-01-06 08:58:30|186687.9|186597.9|186688.4|186598.4|186688.4|186598.4|186683.8|186593.8|7
1736153920000|2025-01-06 08:58:40|186688|186598|186698.3|186608.3|186698.3|186608.3|186688|186598|3
1736153930000|2025-01-06 08:58:50|186701.5|186611.5|186702.9|186612.9|186704.9|186614.9|186701|186611|7
1736153940000|2025-01-06 08:59:00|186702.1|186612.1|186690.1|186600.1|186716.1|186612.1|186689.9|186579.9|15
1736153950000|2025-01-06 08:59:10|186690.3|186600.3|186684|186594|186690.3|186600.3|186678.5|186588.5|11
1736153960000|2025-01-06 08:59:20|186684.4|186594.4|186679.8|186589.8|186685.3|186595.3|186679.4|186589.4|11
1736153970000|2025-01-06 08:59:30|186680.4|186590.4|186699.8|186609.8|186699.8|186609.8|186680.4|186590.4|7
1736153980000|2025-01-06 08:59:40|186700.5|186610.5|186697.3|186607.3|186701.9|186611.9|186697.3|186607.3|10
1736153990000|2025-01-06 08:59:50|186698.7|186608.7|186689.4|186599.4|186700.8|186610.8|186689|186599|13
1736154000000|2025-01-06 09:00:00|186693.1|186603.1|186743.1|186653.1|186743.1|186653.1|186693.1|186603.1|13
1736154010000|2025-01-06 09:00:10|186738.4|186648.4|186724.3|186634.3|186738.4|186648.4|186721.9|186631.9|14
1736154020000|2025-01-06 09:00:20|186727.1|186637.1|186744.4|186654.4|186744.8|186654.8|186727.1|186637.1|16
1736154030000|2025-01-06 09:00:30|186744.2|186654.2|186748.2|186658.2|186751|186661|186744.2|186654.2|21
1736154040000|2025-01-06 09:00:40|186747.3|186657.3|186772.5|186682.5|186775|186685|186742.9|186652.9|25
1736154050000|2025-01-06 09:00:50|186770.5|186680.5|186759.8|186669.8|186776.7|186686.7|186757.3|186667.3|22
1736154060000|2025-01-06 09:01:00|186753.6|186663.6|186743.3|186653.3|186753.6|186663.6|186721.9|186631.9|21
1736154070000|2025-01-06 09:01:10|186740.5|186650.5|186736.8|186646.8|186740.5|186650.5|186736|186646|13
1736154080000|2025-01-06 09:01:20|186737.2|186647.2|186732.1|186642.1|186746.4|186656.4|186732.1|186642.1|16
1736154090000|2025-01-06 09:01:30|186732.7|186642.7|186732.3|186642.3|186734.7|186644.7|186731.7|186641.7|9
1736154100000|2025-01-06 09:01:40|186732.7|186642.7|186731.1|186641.1|186732.7|186642.7|186729.7|186639.7|5
1736154110000|2025-01-06 09:01:50|186732.2|186642.2|186730.4|186640.4|186733.8|186643.8|186727.3|186637.3|10
1736154120000|2025-01-06 09:02:00|186729.7|186639.7|186726.9|186636.9|186729.7|186639.7|186720.5|186630.5|21
1736154130000|2025-01-06 09:02:10|186727.4|186637.4|186735.3|186645.3|186735.3|186645.3|186727.4|186637.4|10
1736154140000|2025-01-06 09:02:20|186735.2|186645.2|186788.3|186698.3|186793.7|186703.7|186735.2|186645.2|20
1736154150000|2025-01-06 09:02:30|186788.7|186698.7|186794.2|186704.2|186799.3|186709.3|186788.7|186698.7|15
1736154160000|2025-01-06 09:02:40|186763.8|186673.8|186761.6|186671.6|186763.8|186673.8|186755.9|186665.9|14
1736154170000|2025-01-06 09:02:50|186761.2|186671.2|186757.3|186667.3|186761.2|186671.2|186757.3|186667.3|8
1736154180000|2025-01-06 09:03:00|186760.3|186670.3|186757.9|186667.9|186761.4|186671.4|186757.9|186667.9|8
1736154190000|2025-01-06 09:03:10|186760.8|186670.8|186776|186686|186777.4|186687.4|186760.8|186670.8|12
1736154200000|2025-01-06 09:03:20|186778|186688|186772.9|186682.9|186798.1|186708.1|186772.7|186682.7|16
1736154210000|2025-01-06 09:03:30|186772.5|186682.5|186721.7|186631.7|186772.5|186682.5|186721.7|186631.7|21
1736154220000|2025-01-06 09:03:40|186727.5|186637.5|186725.4|186635.4|186729.7|186639.7|186713.4|186623.4|30
1736154230000|2025-01-06 09:03:50|186728.1|186638.1|186717.6|186627.6|186728.1|186638.1|186717.6|186627.6|22
1736154240000|2025-01-06 09:04:00|186711.8|186621.8|186715.5|186625.5|186727.7|186637.7|186670.3|186580.3|30
1736154250000|2025-01-06 09:04:10|186709.3|186619.3|186689.7|186599.7|186712.9|186622.9|186675.7|186585.7|28
1736154260000|2025-01-06 09:04:20|186690.3|186600.3|186673|186583|186690.3|186600.3|186665.2|186575.2|29
1736154270000|2025-01-06 09:04:30|186675.8|186585.8|186632.8|186542.8|186676.6|186586.6|186629.4|186539.4|19
1736154280000|2025-01-06 09:04:40|186630.4|186540.4|186634.3|186544.3|186635.1|186545.1|186630.4|186540.4|10
1736154290000|2025-01-06 09:04:50|186636.5|186546.5|186691.4|186601.4|186691.5|186601.5|186636.5|186546.5|11
1736154300000|2025-01-06 09:05:00|186689|186599|186719|186629|186722.8|186632.8|186689|186599|17
1736154310000|2025-01-06 09:05:10|186718.6|186628.6|186688.8|186598.8|186718.6|186628.6|186688.8|186598.8|18
1736154320000|2025-01-06 09:05:20|186688.6|186598.6|186688|186598|186694.6|186604.6|186682.4|186592.4|10
1736154330000|2025-01-06 09:05:30|186687.4|186597.4|186695.2|186605.2|186698.1|186608.1|186680.7|186590.7|23
1736154340000|2025-01-06 09:05:40|186695.6|186605.6|186702.7|186612.7|186703.3|186613.3|186695.6|186605.6|17
1736154350000|2025-01-06 09:05:50|186703.3|186613.3|186710.4|186620.4|186716.9|186626.9|186703.3|186613.3|17
1736154360000|2025-01-06 09:06:00|186710.2|186620.2|186718.4|186628.4|186718.4|186628.4|186698.9|186608.9|18
1736154370000|2025-01-06 09:06:10|186719.6|186629.6|186704.2|186614.2|186722.8|186632.8|186701.3|186611.3|21
1736154380000|2025-01-06 09:06:20|186704|186614|186717.5|186627.5|186717.5|186627.5|186693|186603|26
1736154390000|2025-01-06 09:06:30|186716.6|186626.6|186719.2|186629.2|186719.2|186629.2|186694.4|186604.4|20
1736154400000|2025-01-06 09:06:40|186719.8|186629.8|186723.4|186633.4|186724.6|186634.6|186719.8|186629.8|11
1736154410000|2025-01-06 09:06:50|186722.2|186632.2|186724.7|186634.7|186725.7|186635.7|186717.1|186627.1|20
1736154420000|2025-01-06 09:07:00|186725.1|186635.1|186686.5|186596.5|186725.1|186635.1|186686.5|186596.5|24
1736154430000|2025-01-06 09:07:10|186683.9|186593.9|186713.4|186623.4|186713.4|186623.4|186683.9|186593.9|25
1736154440000|2025-01-06 09:07:20|186710.8|186620.8|186728.1|186638.1|186728.2|186638.2|186706.7|186616.7|22
1736154450000|2025-01-06 09:07:30|186728.7|186638.7|186733|186643|186738.5|186648.5|186721.5|186631.5|27
1736154460000|2025-01-06 09:07:40|186732.2|186642.2|186741.5|186651.5|186752.4|186662.4|186729|186639|28
1736154470000|2025-01-06 09:07:50|186741.7|186651.7|186733.3|186643.3|186744.6|186654.6|186731.4|186641.4|16
1736154480000|2025-01-06 09:08:00|186732.8|186642.8|186711.8|186581.8|186755.9|186642.8|186711.8|186581.8|23
1736154490000|2025-01-06 09:08:10|186711|186581|186685|186595|186711|186609.2|186678.5|186571.6|19
1736154500000|2025-01-06 09:08:20|186682.2|186592.2|186685|186595|186690.6|186600.6|186680.9|186590.9|18
1736154510000|2025-01-06 09:08:30|186684.6|186594.6|186711.6|186621.6|186711.6|186621.6|186684.6|186594.6|19
1736154520000|2025-01-06 09:08:40|186710.8|186620.8|186693.7|186603.7|186711.7|186621.7|186683.9|186593.9|28
1736154530000|2025-01-06 09:08:50|186689.6|186599.6|186700.2|186610.2|186708.9|186618.9|186686.5|186596.5|23
1736154540000|2025-01-06 09:09:00|186702.7|186612.7|186705.4|186615.4|186709.9|186619.9|186695.8|186605.8|25
1736154550000|2025-01-06 09:09:10|186702.4|186612.4|186693.9|186603.9|186702.4|186612.4|186688.4|186598.4|18
1736154560000|2025-01-06 09:09:20|186695.1|186605.1|186692.7|186602.7|186721.7|186631.7|186677.8|186587.8|32
1736154570000|2025-01-06 09:09:30|186690.9|186600.9|186680.4|186590.4|186692.5|186602.5|186680.4|186590.4|16
1736154580000|2025-01-06 09:09:40|186678|186588|186652.5|186562.5|186678|186588|186652.5|186562.5|14
1736154590000|2025-01-06 09:09:50|186650.3|186560.3|186641.6|186551.6|186650.3|186560.3|186641.6|186551.6|9
1736154600000|2025-01-06 09:10:00|186642.2|186552.2|186632|186542|186642.2|186552.2|186629.2|186539.2|20
1736154610000|2025-01-06 09:10:10|186631.7|186541.7|186616.1|186526.1|186632.9|186542.9|186585.9|186495.9|27
1736154620000|2025-01-06 09:10:20|186615.5|186525.5|186616.1|186526.1|186617.7|186527.7|186615.1|186525.1|13
1736154630000|2025-01-06 09:10:30|186614.9|186524.9|186608.3|186518.3|186637.1|186547.1|186606.5|186496.3|25
1736154640000|2025-01-06 09:10:40|186607.9|186517.9|186610.1|186520.1|186621.7|186531.7|186607.9|186517.9|18
1736154650000|2025-01-06 09:10:50|186614.8|186524.8|186626.1|186536.1|186640.7|186539.7|186614.1|186503.1|19
1736154660000|2025-01-06 09:11:00|186626.5|186536.5|186619.4|186529.4|186626.5|186536.5|186612.8|186522.8|12
1736154670000|2025-01-06 09:11:10|186622.6|186532.6|186627.5|186537.5|186627.5|186537.5|186622.6|186532.6|7
1736154680000|2025-01-06 09:11:20|186628|186538|186609.3|186519.3|186642.2|186552.2|186608.1|186518.1|19
1736154690000|2025-01-06 09:11:30|186609.1|186519.1|186613.8|186523.8|186617.7|186527.7|186606.6|186516.6|19
1736154700000|2025-01-06 09:11:40|186612.8|186522.8|186626.8|186496.8|186626.8|186527.5|186607.1|186496.8|13
1736154710000|2025-01-06 09:11:50|186627.1|186497.1|186604.4|186474.4|186627.1|186497.1|186604.4|186474.4|21
1736154720000|2025-01-06 09:12:00|186603.9|186473.9|186598.3|186468.3|186603.9|186473.9|186587.7|186457.7|14
1736154730000|2025-01-06 09:12:10|186599.1|186469.1|186578.4|186448.4|186599.9|186469.9|186578.4|186448.4|18
1736154740000|2025-01-06 09:12:20|186577.8|186447.8|186571.3|186441.3|186577.8|186447.8|186570|186440|12
1736154750000|2025-01-06 09:12:30|186574|186444|186569.4|186439.4|186578.3|186448.3|186567.9|186437.9|24
1736154760000|2025-01-06 09:12:40|186571.2|186441.2|186572.4|186442.4|186574.4|186444.4|186570.2|186440.2|17
1736154770000|2025-01-06 09:12:50|186570.6|186440.6|186544.3|186454.3|186572.9|186454.3|186541|186433.6|24
1736154780000|2025-01-06 09:13:00|186543.7|186453.7|186544.7|186454.7|186547.8|186457.8|186541|186451|14
1736154790000|2025-01-06 09:13:10|186540.7|186450.7|186563.9|186433.9|186563.9|186450.7|186538.1|186429.9|6
1736154800000|2025-01-06 09:13:20|186564.4|186434.4|186568.3|186438.3|186572.6|186442.6|186562.2|186432.2|14
1736154810000|2025-01-06 09:13:30|186568.8|186438.8|186567.5|186437.5|186568.8|186438.8|186566.5|186436.5|8
1736154820000|2025-01-06 09:13:40|186567|186437|186540.4|186450.4|186570.4|186450.4|186533.9|186431.7|20
1736154830000|2025-01-06 09:13:50|186539.6|186449.6|186639.5|186509.5|186639.9|186509.9|186539.6|186449.6|16
1736154840000|2025-01-06 09:14:00|186641.3|186511.3|186649.5|186519.5|186652.4|186522.4|186641.3|186511.3|26
1736154850000|2025-01-06 09:14:10|186653.3|186523.3|186648.8|186518.8|186653.3|186523.3|186648.8|186518.8|16
1736154860000|2025-01-06 09:14:20|186648.1|186518.1|186644.9|186514.9|186648.1|186518.1|186644.9|186514.9|4
1736154870000|2025-01-06 09:14:30|186642|186512|186655.9|186525.9|186655.9|186525.9|186642|186512|10
1736154880000|2025-01-06 09:14:40|186657.9|186527.9|186664.4|186534.4|186664.8|186534.8|186657.6|186527.6|16
1736154890000|2025-01-06 09:14:50|186664.9|186534.9|186674.2|186544.2|186674.2|186544.2|186664.9|186534.9|16
1736154900000|2025-01-06 09:15:00|186674.7|186544.7|186722.6|186592.6|186725.4|186595.4|186674.7|186544.7|13
1736154910000|2025-01-06 09:15:10|186736|186606|186759|186629|186759|186629|186736|186606|18
1736154920000|2025-01-06 09:15:20|186741.9|186651.9|186742|186652|186742|186652|186739.7|186649.7|8
1736154930000|2025-01-06 09:15:30|186741.6|186651.6|186741.8|186651.8|186741.8|186651.8|186741.4|186651.4|3
1736154940000|2025-01-06 09:15:40|186744.2|186654.2|186720.5|186630.5|186744.2|186654.2|186720.5|186630.5|20
1736154950000|2025-01-06 09:15:50|186719.3|186629.3|186717.9|186627.9|186721.3|186631.3|186715.5|186625.5|17
1736154960000|2025-01-06 09:16:00|186717.5|186627.5|186824.5|186694.5|186824.5|186694.5|186712.1|186622.1|15
1736154970000|2025-01-06 09:16:10|186825.4|186695.4|186833|186703|186835.3|186705.3|186825.4|186695.4|13
1736154980000|2025-01-06 09:16:20|186833.4|186703.4|186827.3|186697.3|186833.4|186703.4|186826.9|186696.9|7
1736154990000|2025-01-06 09:16:30|186827.6|186697.6|186833.5|186703.5|186833.7|186703.7|186827.6|186697.6|7
1736155000000|2025-01-06 09:16:40|186833.2|186703.2|186858.8|186728.8|186859|186729|186833.2|186703.2|8
1736155010000|2025-01-06 09:16:50|186859.4|186729.4|186863.6|186733.6|186863.9|186733.9|186859.4|186729.4|10
1736155020000|2025-01-06 09:17:00|186864.1|186734.1|186866|186736|186867.2|186737.2|186864.1|186734.1|7
1736155030000|2025-01-06 09:17:10|186867.7|186737.7|186867.1|186737.1|186871.3|186741.3|186864.5|186734.5|14
1736155040000|2025-01-06 09:17:20|186868.7|186738.7|186868.2|186738.2|186877.7|186747.7|186868.1|186738.1|9
1736155050000|2025-01-06 09:17:30|186868.7|186738.7|186877.6|186747.6|186877.6|186747.6|186868.7|186738.7|11
1736155060000|2025-01-06 09:17:40|186876.7|186746.7|186939.1|186809.1|186939.1|186809.1|186874.9|186744.9|15
1736155070000|2025-01-06 09:17:50|186939.6|186809.6|186944.3|186814.3|186944.3|186814.3|186939.6|186809.6|11
1736155080000|2025-01-06 09:18:00|186945.5|186815.5|186945.3|186815.3|186946.1|186816.1|186944.9|186814.9|7
1736155090000|2025-01-06 09:18:10|186945.7|186815.7|186946|186816|186949.6|186819.6|186945.7|186815.7|7
1736155100000|2025-01-06 09:18:20|186943|186813|186930.2|186840.2|186947.3|186840.2|186927.9|186813|9
1736155110000|2025-01-06 09:18:30|186929.9|186839.9|186898.7|186808.7|186929.9|186839.9|186894.4|186804.4|23
1736155120000|2025-01-06 09:18:40|186898.3|186808.3|186897.3|186807.3|186898.9|186808.9|186895.7|186805.7|9
1736155130000|2025-01-06 09:18:50|186898.3|186808.3|186894.1|186804.1|186898.9|186808.9|186891.1|186801.1|8
1736155140000|2025-01-06 09:19:00|186892.7|186802.7|186888.3|186798.3|186895.7|186805.7|186888.3|186798.3|10
1736155150000|2025-01-06 09:19:10|186889.1|186799.1|186888.1|186798.1|186894.3|186804.3|186887.6|186797.6|13
1736155160000|2025-01-06 09:19:20|186887.9|186797.9|186865.2|186775.2|186887.9|186797.9|186854.2|186764.2|15
1736155170000|2025-01-06 09:19:30|186864.7|186774.7|186822.6|186732.6|186864.7|186774.7|186805.4|186715.4|26
1736155180000|2025-01-06 09:19:40|186823.4|186733.4|186846.7|186756.7|186846.7|186756.7|186823.4|186733.4|13
1736155190000|2025-01-06 09:19:50|186846.3|186756.3|186888|186798|186888|186798|186846.3|186756.3|15
1736155200000|2025-01-06 09:20:00|186890.2|186800.2|186891|186801|186891.6|186801.6|186886.7|186796.7|17
1736155210000|2025-01-06 09:20:10|186891.4|186801.4|186893.9|186803.9|186894.2|186804.2|186890|186800|15
1736155220000|2025-01-06 09:20:20|186894.4|186804.4|186891.3|186801.3|186895.3|186805.3|186889|186799|12
1736155230000|2025-01-06 09:20:30|186888.8|186798.8|186893.7|186803.7|186897|186807|186888.4|186798.4|11
1736155240000|2025-01-06 09:20:40|186889.8|186799.8|186895.1|186805.1|186896|186806|186888|186798|15
1736155250000|2025-01-06 09:20:50|186894.5|186804.5|186896.1|186806.1|186896.7|186806.7|186885.4|186795.4|13
1736155260000|2025-01-06 09:21:00|186896.7|186806.7|186897.9|186807.9|186898.6|186808.6|186896.7|186806.7|8
1736155270000|2025-01-06 09:21:10|186897.1|186807.1|186875|186785|186897.7|186807.7|186865.8|186775.8|25
1736155280000|2025-01-06 09:21:20|186874.8|186784.8|186876.7|186786.7|186893.3|186803.3|186874.1|186784.1|18
1736155290000|2025-01-06 09:21:30|186876.3|186786.3|186868.6|186778.6|186881.6|186791.6|186866.6|186776.6|19
1736155300000|2025-01-06 09:21:40|186866.1|186776.1|186866.7|186776.7|186866.7|186776.7|186863.1|186773.1|9
1736155310000|2025-01-06 09:21:50|186865.9|186775.9|186790|186700|186866.5|186776.5|186786.6|186696.6|14
1736155320000|2025-01-06 09:22:00|186784.2|186694.2|186782.2|186692.2|186795.7|186705.7|186771.6|186681.6|30
1736155330000|2025-01-06 09:22:10|186783|186693|186781.6|186691.6|186783|186693|186778.8|186688.8|14
1736155340000|2025-01-06 09:22:20|186781.4|186691.4|186798.2|186708.2|186799.3|186709.3|186781.4|186691.4|17
1736155350000|2025-01-06 09:22:30|186797.8|186707.8|186795.6|186705.6|186801.6|186711.6|186792.2|186702.2|17
1736155360000|2025-01-06 09:22:40|186796.8|186706.8|186794.8|186704.8|186799.2|186709.2|186787.5|186697.5|29
1736155370000|2025-01-06 09:22:50|186799.2|186709.2|186815.4|186725.4|186815.4|186725.4|186796.8|186706.8|20
1736155380000|2025-01-06 09:23:00|186815|186725|186816.2|186726.2|186816.6|186726.6|186813.6|186723.6|7
1736155390000|2025-01-06 09:23:10|186815.4|186725.4|186813.8|186723.8|186815.4|186725.4|186813.2|186723.2|7
1736155400000|2025-01-06 09:23:20|186815.2|186725.2|186812.9|186722.9|186815.2|186725.2|186805.4|186715.4|8
1736155410000|2025-01-06 09:23:30|186813.6|186723.6|186812.6|186722.6|186813.6|186723.6|186812.6|186722.6|3
1736155420000|2025-01-06 09:23:40|186810.3|186720.3|186815|186725|186815|186725|186805.4|186715.4|17
1736155430000|2025-01-06 09:23:50|186814.8|186724.8|186813|186723|186816.7|186726.7|186812.8|186722.8|15
1736155440000|2025-01-06 09:24:00|186814.8|186724.8|186812.4|186722.4|186814.8|186724.8|186810.8|186720.8|12
1736155450000|2025-01-06 09:24:10|186812|186722|186809.7|186719.7|186812|186722|186809.1|186719.1|8
1736155460000|2025-01-06 09:24:20|186807.7|186717.7|186802.8|186712.8|186809.7|186719.7|186799.7|186709.7|18
1736155470000|2025-01-06 09:24:30|186801.9|186711.9|186804.9|186714.9|186807.1|186717.1|186798.2|186708.2|20
1736155480000|2025-01-06 09:24:40|186804.5|186714.5|186802.3|186712.3|186804.7|186714.7|186802.1|186712.1|6
1736155490000|2025-01-06 09:24:50|186801.5|186711.5|186833.1|186743.1|186834|186744|186783.6|186693.6|24
1736155500000|2025-01-06 09:25:00|186833.5|186743.5|186835.5|186745.5|186835.5|186745.5|186831.4|186741.4|6
1736155510000|2025-01-06 09:25:10|186834.7|186744.7|186834.8|186744.8|186835.4|186745.4|186831.4|186741.4|10
1736155520000|2025-01-06 09:25:20|186835.8|186745.8|186831.4|186741.4|186835.8|186745.8|186829.2|186739.2|11
1736155530000|2025-01-06 09:25:30|186830.9|186740.9|186807.8|186717.8|186830.9|186740.9|186807.4|186717.4|10
1736155540000|2025-01-06 09:25:40|186808.2|186718.2|186815.8|186725.8|186818.8|186728.8|186806.6|186716.6|28
1736155550000|2025-01-06 09:25:50|186816.2|186726.2|186813.4|186723.4|186816.2|186726.2|186812.2|186722.2|14
1736155560000|2025-01-06 09:26:00|186815.5|186725.5|186827.2|186737.2|186827.2|186737.2|186815.5|186725.5|12
1736155570000|2025-01-06 09:26:10|186827.6|186737.6|186832|186742|186841.5|186751.5|186827.6|186737.6|11
1736155580000|2025-01-06 09:26:20|186832.4|186742.4|186836.9|186746.9|186836.9|186746.9|186832.4|186742.4|11
1736155590000|2025-01-06 09:26:30|186835.3|186745.3|186835.7|186745.7|186835.7|186745.7|186835.3|186745.3|2
1736155600000|2025-01-06 09:26:40|186835.9|186745.9|186835.1|186745.1|186836.7|186746.7|186834.1|186744.1|10
1736155610000|2025-01-06 09:26:50|186835.5|186745.5|186829.7|186739.7|186835.5|186745.5|186829.7|186739.7|10
1736155620000|2025-01-06 09:27:00|186820.2|186730.2|186817.8|186727.8|186820.2|186730.2|186815.8|186725.8|11
1736155630000|2025-01-06 09:27:10|186817.4|186727.4|186829.4|186739.4|186829.4|186739.4|186817|186727|11
1736155640000|2025-01-06 09:27:20|186829.9|186739.9|186818.1|186728.1|186829.9|186739.9|186818.1|186728.1|15
1736155660000|2025-01-06 09:27:40|186816.7|186726.7|186816.7|186726.7|186827.8|186737.8|186815.3|186725.3|15
1736155670000|2025-01-06 09:27:50|186815.9|186725.9|186816.7|186726.7|186817.1|186727.1|186815.9|186725.9|3
1736155680000|2025-01-06 09:28:00|186816.3|186726.3|186813.4|186723.4|186816.5|186726.5|186812.2|186722.2|7
1736155690000|2025-01-06 09:28:10|186813.6|186723.6|186816.3|186726.3|186816.3|186726.3|186813.2|186723.2|8
1736155700000|2025-01-06 09:28:20|186816.8|186726.8|186822.7|186732.7|186824.5|186734.5|186816.8|186726.8|10
1736155720000|2025-01-06 09:28:40|186827.3|186737.3|186830|186740|186830|186740|186824.1|186734.1|4
1736155740000|2025-01-06 09:29:00|186827.8|186737.8|186827.8|186737.8|186827.8|186737.8|186827.8|186737.8|1
1736155750000|2025-01-06 09:29:10|186826.7|186736.7|186826.4|186736.4|186826.8|186736.8|186826.4|186736.4|3
1736155760000|2025-01-06 09:29:20|186825.8|186735.8|186840.9|186710.9|186841.7|186735.8|186825.8|186710.9|4
1736155770000|2025-01-06 09:29:30|186841.1|186711.1|186840.9|186710.9|186841.7|186711.7|186840.9|186710.9|4
1736155780000|2025-01-06 09:29:40|186841.3|186711.3|186827.5|186737.5|186841.4|186737.7|186823.6|186710.9|9
1736155790000|2025-01-06 09:29:50|186827.1|186737.1|186827.2|186737.2|186827.6|186737.6|186827.1|186737.1|6
1736155800000|2025-01-06 09:30:00|186828.2|186738.2|186853.7|186763.7|186856.3|186766.3|186828.2|186738.2|14
1736155810000|2025-01-06 09:30:10|186897.9|186807.9|186893.1|186803.1|186897.9|186807.9|186884.2|186794.2|13
1736155820000|2025-01-06 09:30:20|186894.1|186804.1|186894.5|186804.5|186894.5|186804.5|186894.1|186804.1|2
1736155830000|2025-01-06 09:30:30|186895|186805|186896.6|186806.6|186898.7|186808.7|186895|186805|8
1736155840000|2025-01-06 09:30:40|186896.2|186806.2|186894.8|186804.8|186896.2|186806.2|186894.8|186804.8|8
1736155850000|2025-01-06 09:30:50|186894.4|186804.4|186893.8|186803.8|186894.4|186804.4|186893.8|186803.8|3
1736155860000|2025-01-06 09:31:00|186892.4|186802.4|186890.3|186800.3|186893.8|186803.8|186889|186799|8
1736155870000|2025-01-06 09:31:10|186887.9|186797.9|186875.6|186785.6|186887.9|186797.9|186875.6|186785.6|7
1736155890000|2025-01-06 09:31:30|186875.8|186785.8|186875.8|186785.8|186875.8|186785.8|186875.8|186785.8|1
1736155900000|2025-01-06 09:31:40|186892.2|186762.2|186893.5|186763.5|186893.5|186763.5|186892.2|186762.2|2
1736155910000|2025-01-06 09:31:50|186897.3|186767.3|186901.3|186771.3|186903.7|186773.7|186897.3|186767.3|3
1736155920000|2025-01-06 09:32:00|186903.8|186773.8|186872.6|186782.6|186906.5|186798.1|186872.6|186773.6|16
1736155930000|2025-01-06 09:32:10|186872.1|186782.1|186867.7|186777.7|186872.1|186782.1|186866.4|186776.4|9
1736155940000|2025-01-06 09:32:20|186868|186778|186866.9|186776.9|186868.6|186778.6|186865.1|186775.1|10
1736155950000|2025-01-06 09:32:30|186865.5|186775.5|186860.1|186770.1|186865.5|186775.5|186858.7|186768.7|6
1736155960000|2025-01-06 09:32:40|186860.3|186770.3|186938.2|186848.2|186938.2|186848.2|186860.3|186770.3|13
1736155970000|2025-01-06 09:32:50|186935.6|186845.6|186949|186859|186959.4|186869.4|186935.4|186845.4|18
1736155980000|2025-01-06 09:33:00|186954.5|186864.5|186957.1|186867.1|186964.1|186874.1|186954.5|186864.5|12
1736155990000|2025-01-06 09:33:10|186956.7|186866.7|186986|186896|186991.8|186901.8|186956.7|186866.7|9
1736156000000|2025-01-06 09:33:20|186986.8|186896.8|186990.3|186900.3|186992.5|186902.5|186984.7|186894.7|24
1736156010000|2025-01-06 09:33:30|186995.5|186905.5|186992.6|186902.6|186996.6|186906.6|186992.2|186902.2|6
1736156020000|2025-01-06 09:33:40|186993.2|186903.2|187007.1|186917.1|187011.1|186921.1|186993.2|186903.2|14
1736156030000|2025-01-06 09:33:50|187007.9|186917.9|186984.3|186894.3|187007.9|186917.9|186982.7|186892.7|10
1736156040000|2025-01-06 09:34:00|186982.3|186892.3|186979.4|186889.4|186982.3|186892.3|186975.2|186885.2|14
1736156050000|2025-01-06 09:34:10|186979|186889|186968.8|186878.8|186979|186889|186948|186858|21
1736156060000|2025-01-06 09:34:20|186970.2|186880.2|186972.3|186882.3|186972.9|186882.9|186970.2|186880.2|4
1736156070000|2025-01-06 09:34:30|186970.9|186880.9|186957.4|186867.4|186971.1|186881.1|186953|186863|20
1736156080000|2025-01-06 09:34:40|186956.3|186866.3|186944.1|186854.1|186956.3|186866.3|186943.7|186853.7|9
1736156090000|2025-01-06 09:34:50|186943.5|186853.5|186943.7|186853.7|186950.7|186860.7|186943.5|186853.5|7
1736156100000|2025-01-06 09:35:00|186942.3|186852.3|186935.5|186845.5|186953|186863|186929.5|186839.5|12
1736156110000|2025-01-06 09:35:10|186940.2|186850.2|186924.9|186834.9|186940.2|186850.2|186916.2|186826.2|15
1736156120000|2025-01-06 09:35:20|186924.5|186834.5|186921.9|186831.9|186924.5|186834.5|186921.5|186831.5|8
1736156130000|2025-01-06 09:35:30|186922.3|186832.3|186920|186830|186922.3|186832.3|186916.6|186826.6|8
1736156140000|2025-01-06 09:35:40|186917.8|186827.8|186922.2|186832.2|186925.9|186835.9|186917.8|186827.8|11
1736156150000|2025-01-06 09:35:50|186923.3|186833.3|186925.2|186835.2|186927.8|186837.8|186923.3|186833.3|7
1736156160000|2025-01-06 09:36:00|186924.6|186834.6|186929.3|186839.3|186929.5|186839.5|186922.9|186832.9|14
1736156170000|2025-01-06 09:36:10|186928.4|186838.4|186923.5|186833.5|186928.4|186838.4|186922.1|186832.1|10
1736156180000|2025-01-06 09:36:20|186923.9|186833.9|186922.3|186832.3|186924.3|186834.3|186921.7|186831.7|4
1736156190000|2025-01-06 09:36:30|186922.5|186832.5|186911.9|186821.9|186927.9|186837.9|186911.9|186821.9|14
1736156200000|2025-01-06 09:36:40|186914.6|186824.6|186921.2|186831.2|186921.2|186831.2|186914.6|186824.6|11
1736156210000|2025-01-06 09:36:50|186921.4|186831.4|186878.1|186788.1|186928.4|186838.4|186878.1|186788.1|15
1736156220000|2025-01-06 09:37:00|186881|186791|186883.3|186793.3|186885.6|186795.6|186880.1|186790.1|11
1736156230000|2025-01-06 09:37:10|186883.9|186793.9|186888.9|186798.9|186891.4|186801.4|186883.9|186793.9|5
1736156240000|2025-01-06 09:37:20|186890.1|186800.1|186890.6|186800.6|186894.2|186804.2|186889.6|186799.6|15
1736156250000|2025-01-06 09:37:30|186891|186801|186891.8|186801.8|186892.2|186802.2|186891|186801|3
1736156260000|2025-01-06 09:37:40|186891.3|186801.3|186890.8|186800.8|186894.6|186804.6|186890.8|186800.8|4
1736156270000|2025-01-06 09:37:50|186891.8|186801.8|186890.6|186800.6|186891.8|186801.8|186890.6|186800.6|3
1736156280000|2025-01-06 09:38:00|186891|186801|186890.8|186800.8|186891|186801|186890.8|186800.8|2
1736156290000|2025-01-06 09:38:10|186891.2|186801.2|186893|186803|186893.3|186803.3|186891.2|186801.2|5
1736156300000|2025-01-06 09:38:20|186894.7|186804.7|186946.4|186856.4|186954.8|186864.8|186894|186804|10
1736156310000|2025-01-06 09:38:30|186944.2|186854.2|186943|186853|186945.1|186855.1|186941.3|186851.3|11
1736156320000|2025-01-06 09:38:40|186943.5|186853.5|186950|186860|186953.6|186863.6|186943.5|186853.5|13
1736156330000|2025-01-06 09:38:50|186952.6|186862.6|186944.3|186854.3|186952.6|186862.6|186944.3|186854.3|4
1736156340000|2025-01-06 09:39:00|186943.9|186853.9|186948|186858|186951.3|186861.3|186941.4|186851.4|11
1736156350000|2025-01-06 09:39:10|186948.6|186858.6|186948.8|186858.8|186949.2|186859.2|186948|186858|10
1736156360000|2025-01-06 09:39:20|186948.6|186858.6|186951.8|186861.8|186962.4|186872.4|186948.6|186858.6|8
1736156370000|2025-01-06 09:39:30|186951.3|186861.3|186930|186840|186951.3|186861.3|186928|186838|9
1736156380000|2025-01-06 09:39:40|186933.5|186843.5|186935.1|186845.1|186938.2|186848.2|186933.5|186843.5|7
1736156390000|2025-01-06 09:39:50|186934.7|186844.7|186927.2|186837.2|186934.7|186844.7|186927.1|186837.1|13
1736156400000|2025-01-06 09:40:00|186928.8|186838.8|186927.6|186837.6|186933.7|186843.7|186927.4|186837.4|10
1736156410000|2025-01-06 09:40:10|186928.2|186838.2|186935.8|186845.8|186935.8|186845.8|186919.5|186829.5|13
1736156420000|2025-01-06 09:40:20|186933.2|186843.2|187020.5|186890.5|187020.5|186907.5|186933.2|186843.2|18
1736156430000|2025-01-06 09:40:30|187020.7|186890.7|186995|186905|187020.7|186915.6|186992.7|186885|20
1736156440000|2025-01-06 09:40:40|186994.8|186904.8|187025.7|186935.7|187028.5|186938.5|186994.8|186904.8|23
1736156450000|2025-01-06 09:40:50|187028.1|186938.1|187001.8|186911.8|187028.1|186938.1|187001.6|186911.6|14
1736156460000|2025-01-06 09:41:00|187001.6|186911.6|187001.8|186911.8|187003.6|186913.6|187000.3|186910.3|10
1736156470000|2025-01-06 09:41:10|187001.4|186911.4|186986.4|186896.4|187001.6|186911.6|186986.4|186896.4|10
1736156480000|2025-01-06 09:41:20|186986|186896|186986|186896|186986|186896|186985.8|186895.8|3
1736156490000|2025-01-06 09:41:30|186986.6|186896.6|186989.5|186899.5|187003.2|186913.2|186982.7|186892.7|19
1736156500000|2025-01-06 09:41:40|186990|186900|187002.9|186912.9|187003.1|186913.1|186984.5|186894.5|18
1736156510000|2025-01-06 09:41:50|187004.1|186914.1|187018.1|186928.1|187018.1|186928.1|187004.1|186914.1|15
1736156520000|2025-01-06 09:42:00|187018.7|186928.7|187018.7|186928.7|187018.7|186928.7|187018.7|186928.7|1
1736156530000|2025-01-06 09:42:10|187018.3|186928.3|187006.3|186916.3|187018.3|186928.3|186999.4|186909.4|16
1736156540000|2025-01-06 09:42:20|186998.6|186908.6|186979.5|186889.5|186998.6|186908.6|186976.7|186886.7|13
1736156550000|2025-01-06 09:42:30|186979.1|186889.1|186970.2|186880.2|186979.1|186889.1|186969.6|186879.6|9
1736156560000|2025-01-06 09:42:40|186969.8|186879.8|186986.1|186896.1|186986.1|186896.1|186969.8|186879.8|16
1736156570000|2025-01-06 09:42:50|186987.2|186897.2|186987.6|186897.6|186988.8|186898.8|186986.8|186896.8|9
1736156580000|2025-01-06 09:43:00|186988.2|186898.2|187012.6|186922.6|187012.6|186922.6|186988.2|186898.2|7
1736156590000|2025-01-06 09:43:10|187012.1|186922.1|187011.5|186921.5|187014.2|186924.2|187008.3|186918.3|20
1736156600000|2025-01-06 09:43:20|187010.1|186920.1|187003.6|186913.6|187014.8|186924.8|186989.6|186899.6|24
1736156610000|2025-01-06 09:43:30|187003.8|186913.8|187004.1|186914.1|187006|186916|187002.1|186912.1|7
1736156620000|2025-01-06 09:43:40|187004.5|186914.5|187004.1|186914.1|187004.5|186914.5|187004.1|186914.1|2
1736156630000|2025-01-06 09:43:50|187003.7|186913.7|187007.2|186917.2|187008.8|186918.8|187003.7|186913.7|8
1736156640000|2025-01-06 09:44:00|187006.8|186916.8|187007.6|186917.6|187010.1|186920.1|187006.8|186916.8|10
1736156650000|2025-01-06 09:44:10|187009.8|186919.8|187017.1|186927.1|187021.7|186931.7|187009.8|186919.8|17
1736156660000|2025-01-06 09:44:20|187014.5|186924.5|187015.3|186925.3|187015.3|186925.3|187014.5|186924.5|2
1736156670000|2025-01-06 09:44:30|187015.5|186925.5|187018.3|186928.3|187018.3|186928.3|187015.2|186925.2|8
1736156680000|2025-01-06 09:44:40|187018.2|186928.2|187020.4|186930.4|187020.4|186930.4|187018.2|186928.2|2
1736156690000|2025-01-06 09:44:50|187020.9|186930.9|187015.5|186925.5|187021.1|186931.1|187015.5|186925.5|8
1736156700000|2025-01-06 09:45:00|187015.9|186925.9|187016.1|186926.1|187016.1|186926.1|187015.9|186925.9|2
1736156710000|2025-01-06 09:45:10|187016.5|186926.5|187021.1|186931.1|187021.1|186931.1|187014.9|186924.9|9
1736156720000|2025-01-06 09:45:20|187018.7|186928.7|186998.2|186908.2|187018.7|186928.7|186998.2|186908.2|13
1736156730000|2025-01-06 09:45:30|186997.8|186907.8|186985.2|186895.2|186997.8|186907.8|186985.2|186895.2|10
1736156740000|2025-01-06 09:45:40|186984.7|186894.7|186968.7|186878.7|186984.7|186894.7|186968.7|186878.7|5
1736156750000|2025-01-06 09:45:50|186968.3|186878.3|186970.7|186880.7|186970.7|186880.7|186962.4|186872.4|15
1736156760000|2025-01-06 09:46:00|186971.1|186881.1|186905.3|186815.3|186972.7|186882.7|186905.3|186815.3|15
1736156770000|2025-01-06 09:46:10|186905.7|186815.7|186916.4|186826.4|186921.2|186831.2|186905.7|186815.7|13
1736156780000|2025-01-06 09:46:20|186916.2|186826.2|186879.4|186789.4|186916.2|186826.2|186878.6|186788.6|10
1736156790000|2025-01-06 09:46:30|186880.4|186790.4|186884.3|186794.3|186890.7|186800.7|186880.4|186790.4|9
1736156800000|2025-01-06 09:46:40|186880.4|186790.4|186864.5|186774.5|186884.8|186794.8|186861.8|186771.8|23
1736156810000|2025-01-06 09:46:50|186864|186774|186893.8|186803.8|186893.8|186803.8|186851.7|186761.7|23
1736156820000|2025-01-06 09:47:00|186894.1|186804.1|186884.3|186794.3|186928.4|186838.4|186877.3|186787.3|27
1736156830000|2025-01-06 09:47:10|186881.9|186791.9|186892.5|186802.5|186895.5|186805.5|186881.3|186791.3|6
1736156840000|2025-01-06 09:47:20|186892.1|186802.1|186894.9|186804.9|186897.2|186807.2|186886.1|186796.1|13
1736156850000|2025-01-06 09:47:30|186893.3|186803.3|186909.1|186819.1|186915.9|186825.9|186892.9|186802.9|20
1736156860000|2025-01-06 09:47:40|186917.4|186827.4|186916.7|186826.7|186919.2|186829.2|186908.7|186818.7|10
1736156870000|2025-01-06 09:47:50|186920.8|186830.8|186905.1|186815.1|186921.3|186831.3|186905.1|186815.1|9
1736156880000|2025-01-06 09:48:00|186908.8|186818.8|186914.7|186824.7|186920.8|186830.8|186908.8|186818.8|13
1736156890000|2025-01-06 09:48:10|186914.2|186824.2|186917.1|186827.1|186925|186835|186913.6|186823.6|14
1736156900000|2025-01-06 09:48:20|186916.6|186826.6|186917.9|186827.9|186917.9|186827.9|186912.5|186822.5|14
1736156910000|2025-01-06 09:48:30|186917.5|186827.5|186888.6|186798.6|186917.5|186827.5|186888.4|186798.4|18
1736156920000|2025-01-06 09:48:40|186889.5|186799.5|186931.3|186801.3|186932.1|186830.2|186886.5|186796.5|13
1736156930000|2025-01-06 09:48:50|186931.6|186801.6|186908.7|186818.7|186931.6|186819.3|186908.7|186799.3|7
1736156940000|2025-01-06 09:49:00|186907.9|186817.9|186886.2|186796.2|186907.9|186817.9|186885.9|186795.9|16
1736156950000|2025-01-06 09:49:10|186887.2|186797.2|186888.9|186798.9|186888.9|186798.9|186883.3|186793.3|8
1736156960000|2025-01-06 09:49:20|186884.6|186794.6|186890.2|186800.2|186894.6|186804.6|186884.6|186794.6|10
1736156970000|2025-01-06 09:49:30|186886.8|186796.8|186890.1|186800.1|186894.1|186804.1|186884.6|186794.6|15
1736156980000|2025-01-06 09:49:40|186889.7|186799.7|186895.1|186805.1|186895.9|186805.9|186887.7|186797.7|20
1736156990000|2025-01-06 09:49:50|186892.6|186802.6|186909.2|186819.2|186913.1|186823.1|186892.6|186802.6|11
1736157000000|2025-01-06 09:50:00|186908.8|186818.8|186893.3|186803.3|186909.2|186819.2|186891.6|186801.6|18
1736157010000|2025-01-06 09:50:10|186892.8|186802.8|186888|186798|186892.8|186802.8|186885.6|186795.6|15
1736157020000|2025-01-06 09:50:20|186887.6|186797.6|186903.6|186813.6|186907.2|186817.2|186886.6|186796.6|19
1736157030000|2025-01-06 09:50:30|186904.7|186814.7|186901.2|186811.2|186931.2|186819.4|186901.2|186791.3|27
1736157040000|2025-01-06 09:50:40|186901.8|186811.8|186883.6|186793.6|186901.8|186811.8|186883.6|186793.6|9
1736157050000|2025-01-06 09:50:50|186879|186789|186874.9|186784.9|186883.3|186793.3|186871.5|186781.5|16
1736157060000|2025-01-06 09:51:00|186872.6|186782.6|186873|186783|186874|186784|186866.6|186776.6|13
1736157070000|2025-01-06 09:51:10|186868.7|186778.7|186877.6|186787.6|186881.9|186791.9|186868.7|186778.7|17
1736157080000|2025-01-06 09:51:20|186877.3|186787.3|186869.5|186779.5|186877.3|186787.3|186850.8|186760.8|13
1736157090000|2025-01-06 09:51:30|186864.9|186774.9|186874.5|186784.5|186878.3|186788.3|186862.3|186772.3|9
1736157100000|2025-01-06 09:51:40|186877.4|186787.4|186895.2|186805.2|186897.1|186807.1|186873.1|186783.1|18
1736157110000|2025-01-06 09:51:50|186894.8|186804.8|186894.1|186804.1|186894.8|186804.8|186884.1|186794.1|6
1736157120000|2025-01-06 09:52:00|186896.3|186806.3|186889.2|186799.2|186897.6|186807.6|186889.2|186799.2|10
1736157130000|2025-01-06 09:52:10|186889.4|186799.4|186890.7|186800.7|186891.3|186801.3|186889.4|186799.4|6
1736157150000|2025-01-06 09:52:30|186890.5|186800.5|186878.5|186788.5|186890.5|186800.5|186878.5|186788.5|6
1736157160000|2025-01-06 09:52:40|186878.1|186788.1|186887.4|186797.4|186888.2|186798.2|186867.5|186777.5|14
1736157170000|2025-01-06 09:52:50|186888|186798|186886.2|186796.2|186888|186798|186879.8|186789.8|11
1736157180000|2025-01-06 09:53:00|186886.7|186796.7|186885.9|186795.9|186886.7|186796.7|186881.2|186791.2|6
1736157190000|2025-01-06 09:53:10|186886.4|186796.4|186890|186800|186890|186800|186883.9|186793.9|5
1736157200000|2025-01-06 09:53:20|186890.2|186800.2|186917.6|186827.6|186922.6|186832.6|186887.9|186797.9|12
1736157210000|2025-01-06 09:53:30|186919.8|186829.8|186913|186823|186925.4|186835.4|186909.4|186819.4|16
1736157220000|2025-01-06 09:53:40|186914.9|186824.9|186923.5|186833.5|186927.6|186837.6|186914.9|186824.9|16
1736157230000|2025-01-06 09:53:50|186924.3|186834.3|186928.6|186838.6|186931.4|186841.4|186918.9|186828.9|22
1736157240000|2025-01-06 09:54:00|186931.6|186841.6|186932|186842|186936.8|186846.8|186926|186836|22
1736157250000|2025-01-06 09:54:10|186931.8|186841.8|186922.5|186832.5|186931.8|186841.8|186917.7|186827.7|16
1736157260000|2025-01-06 09:54:20|186920|186830|186943.6|186853.6|186943.6|186853.6|186919.8|186829.8|18
1736157270000|2025-01-06 09:54:30|186941.6|186851.6|186917.6|186827.6|186942|186852|186917.6|186827.6|10
1736157280000|2025-01-06 09:54:40|186916.4|186826.4|186878.6|186788.6|186916.4|186826.4|186878.6|186788.6|28
1736157290000|2025-01-06 09:54:50|186876.9|186786.9|186895.7|186805.7|186900.6|186810.6|186876.9|186786.9|16
1736157300000|2025-01-06 09:55:00|186895.3|186805.3|186903.2|186813.2|186907.4|186817.4|186875.8|186785.8|25
1736157310000|2025-01-06 09:55:10|186903|186813|186892.1|186802.1|186903|186813|186892.1|186802.1|9
1736157320000|2025-01-06 09:55:20|186897.3|186807.3|186916.2|186826.2|186917.4|186827.4|186894.9|186804.9|11
1736157330000|2025-01-06 09:55:30|186916.6|186826.6|186942.2|186852.2|186942.2|186852.2|186914.6|186824.6|22
1736157340000|2025-01-06 09:55:40|186939.9|186849.9|186940|186850|186942.2|186852.2|186939.9|186849.9|8
1736157350000|2025-01-06 09:55:50|186940.2|186850.2|186939|186849|186940.2|186850.2|186937.1|186847.1|7
1736157360000|2025-01-06 09:56:00|186938.6|186848.6|186937.9|186847.9|186941.3|186851.3|186933.6|186843.6|9
1736157370000|2025-01-06 09:56:10|186937.5|186847.5|186936.4|186846.4|186937.5|186847.5|186929.2|186839.2|13
1736157380000|2025-01-06 09:56:20|186936.9|186846.9|186935.3|186845.3|186936.9|186846.9|186935.3|186845.3|3
1736157390000|2025-01-06 09:56:30|186939.3|186849.3|186938.2|186848.2|186939.9|186849.9|186938.2|186848.2|4
1736157400000|2025-01-06 09:56:40|186937.4|186847.4|186915.7|186825.7|186937.4|186847.4|186915.7|186825.7|12
1736157410000|2025-01-06 09:56:50|186915.3|186825.3|186879.3|186789.3|186915.3|186825.3|186879.3|186789.3|17
1736157420000|2025-01-06 09:57:00|186886.4|186796.4|186881.8|186791.8|186886.4|186796.4|186879.4|186789.4|5
1736157430000|2025-01-06 09:57:10|186881.2|186791.2|186879.1|186789.1|186881.2|186791.2|186879.1|186789.1|4
1736157440000|2025-01-06 09:57:20|186889.2|186799.2|186884.5|186794.5|186889.2|186799.2|186878.4|186788.4|11
1736157450000|2025-01-06 09:57:30|186883.8|186793.8|186875.5|186785.5|186884.9|186794.9|186873.5|186783.5|15
1736157460000|2025-01-06 09:57:40|186874.9|186784.9|186876.5|186786.5|186880.5|186790.5|186874.9|186784.9|5
1736157470000|2025-01-06 09:57:50|186876|186786|186877.4|186787.4|186877.4|186787.4|186869.2|186779.2|9
1736157480000|2025-01-06 09:58:00|186876.4|186786.4|186876|186786|186876.4|186786.4|186875.6|186785.6|5
1736157490000|2025-01-06 09:58:10|186875.4|186785.4|186840|186750|186875.4|186785.4|186840|186750|7
1736157500000|2025-01-06 09:58:20|186841|186751|186838.2|186748.2|186849.5|186759.5|186838.2|186748.2|11
1736157510000|2025-01-06 09:58:30|186840.7|186750.7|186838|186748|186842.9|186752.9|186838|186748|8
1736157520000|2025-01-06 09:58:40|186838.5|186748.5|186841.5|186751.5|186842.3|186752.3|186838.5|186748.5|7
1736157530000|2025-01-06 09:58:50|186842.3|186752.3|186841.3|186751.3|186842.5|186752.5|186841.3|186751.3|7
1736157540000|2025-01-06 09:59:00|186839.1|186749.1|186833.2|186743.2|186842.6|186752.6|186826.9|186736.9|14
1736157550000|2025-01-06 09:59:10|186832.4|186742.4|186848.8|186758.8|186849.4|186759.4|186832.4|186742.4|22
1736157560000|2025-01-06 09:59:20|186849|186759|186843.7|186753.7|186852.8|186762.8|186842.9|186752.9|18
1736157570000|2025-01-06 09:59:30|186845.1|186755.1|186845.1|186755.1|186845.5|186755.5|186845.1|186755.1|3
1736157580000|2025-01-06 09:59:40|186845.3|186755.3|186845.5|186755.5|186845.7|186755.7|186845.3|186755.3|5
1736157590000|2025-01-06 09:59:50|186845.1|186755.1|186847.3|186757.3|186847.7|186757.7|186845.1|186755.1|4
1736157600000|2025-01-06 10:00:00|186844.2|186754.2|186831.3|186741.3|186848.4|186758.4|186820|186730|25
1736157610000|2025-01-06 10:00:10|186831.9|186741.9|186837.4|186747.4|186840.1|186750.1|186831.9|186741.9|9
1736157620000|2025-01-06 10:00:20|186835.2|186745.2|186831.9|186741.9|186835.6|186745.6|186831.7|186741.7|8
1736157630000|2025-01-06 10:00:30|186832.1|186742.1|186887.9|186797.9|186893.3|186803.3|186832.1|186742.1|14
1736157640000|2025-01-06 10:00:40|186887.5|186797.5|186892.7|186802.7|186893.2|186803.2|186881.8|186791.8|15
1736157650000|2025-01-06 10:00:50|186893|186803|186896.5|186806.5|186912.5|186822.5|186893|186803|14
1736157660000|2025-01-06 10:01:00|186899.5|186809.5|186898.6|186808.6|186907.5|186817.5|186898|186808|12
1736157670000|2025-01-06 10:01:10|186898.4|186808.4|186902.1|186812.1|186902.1|186812.1|186894.6|186804.6|15
1736157680000|2025-01-06 10:01:20|186902.4|186812.4|186905.3|186815.3|186905.9|186815.9|186902.4|186812.4|7
1736157690000|2025-01-06 10:01:30|186905.4|186815.4|186905.8|186815.8|186906|186816|186905.4|186815.4|4
1736157700000|2025-01-06 10:01:40|186904.6|186814.6|186905.4|186815.4|186905.4|186815.4|186903.2|186813.2|7
1736157710000|2025-01-06 10:01:50|186905.2|186815.2|186926.9|186836.9|186926.9|186836.9|186905.2|186815.2|12
1736157720000|2025-01-06 10:02:00|186928.6|186838.6|186929.7|186839.7|186934.2|186844.2|186928.6|186838.6|12
1736157730000|2025-01-06 10:02:10|186929.5|186839.5|186941.3|186851.3|186941.3|186851.3|186929.5|186839.5|14
1736157740000|2025-01-06 10:02:20|186940.8|186850.8|186940.7|186850.7|186941.6|186851.6|186940.4|186850.4|15
1736157750000|2025-01-06 10:02:30|186941.3|186851.3|186941.9|186851.9|186941.9|186851.9|186940.9|186850.9|5
1736157760000|2025-01-06 10:02:40|186941.7|186851.7|186938.7|186848.7|186946.2|186856.2|186938.7|186848.7|8
1736157770000|2025-01-06 10:02:50|186938.9|186848.9|186935.1|186845.1|186938.9|186848.9|186933.5|186843.5|9
1736157780000|2025-01-06 10:03:00|186935.7|186845.7|186938.7|186848.7|186939.5|186849.5|186935.7|186845.7|5
1736157800000|2025-01-06 10:03:20|186938.8|186848.8|186938.6|186848.6|186939|186849|186938.6|186848.6|5
1736157810000|2025-01-06 10:03:30|186939|186849|186947.5|186857.5|186953.1|186863.1|186939|186849|10
1736157820000|2025-01-06 10:03:40|186947.1|186857.1|186923.2|186833.2|186947.3|186857.3|186918.8|186828.8|10
1736157830000|2025-01-06 10:03:50|186924|186834|186920.9|186830.9|186932.3|186842.3|186920.9|186830.9|7
1736157840000|2025-01-06 10:04:00|186926.5|186836.5|186920.2|186830.2|186927.1|186837.1|186916.8|186826.8|8
1736157850000|2025-01-06 10:04:10|186920.4|186830.4|186904.2|186814.2|186920.4|186830.4|186904.2|186814.2|6
1736157860000|2025-01-06 10:04:20|186906.6|186816.6|186898.1|186808.1|186906.6|186816.6|186897.7|186807.7|6
1736157870000|2025-01-06 10:04:30|186896.1|186806.1|186894.4|186804.4|186896.1|186806.1|186894.4|186804.4|5
1736157880000|2025-01-06 10:04:40|186894.2|186804.2|186895.4|186805.4|186895.4|186805.4|186887.9|186797.9|16
1736157890000|2025-01-06 10:04:50|186895.2|186805.2|186896.1|186806.1|186896.3|186806.3|186895.2|186805.2|5
1736157900000|2025-01-06 10:05:00|186901.2|186811.2|186897.1|186807.1|186901.2|186811.2|186896.3|186806.3|13
1736157910000|2025-01-06 10:05:10|186897.3|186807.3|186896.7|186806.7|186900.1|186810.1|186896.7|186806.7|10
1736157920000|2025-01-06 10:05:20|186896.3|186806.3|186892.1|186802.1|186896.3|186806.3|186889.4|186799.4|7
1736157930000|2025-01-06 10:05:30|186892.5|186802.5|186893.2|186803.2|186893.2|186803.2|186892.5|186802.5|3
1736157950000|2025-01-06 10:05:50|186894.2|186804.2|186894.8|186804.8|186894.8|186804.8|186894.2|186804.2|2
1736157960000|2025-01-06 10:06:00|186894.2|186804.2|186929.8|186839.8|186929.8|186839.8|186894.2|186804.2|7
1736157970000|2025-01-06 10:06:10|186929.1|186839.1|186931.9|186841.9|186932.4|186842.4|186926.6|186836.6|20
1736157980000|2025-01-06 10:06:20|186929.8|186839.8|186915.3|186825.3|186929.8|186839.8|186915.3|186825.3|11
1736157990000|2025-01-06 10:06:30|186914.8|186824.8|186895.8|186805.8|186914.8|186824.8|186895.8|186805.8|6
1736158000000|2025-01-06 10:06:40|186896|186806|186893.6|186803.6|186896|186806|186893.6|186803.6|4
1736158010000|2025-01-06 10:06:50|186893.2|186803.2|186898.8|186808.8|186914.1|186824.1|186893.2|186803.2|24
1736158020000|2025-01-06 10:07:00|186899|186809|186913.6|186823.6|186914.2|186824.2|186899|186809|15
1736158030000|2025-01-06 10:07:10|186913.8|186823.8|186914.5|186824.5|186918.8|186828.8|186913.8|186823.8|12
1736158040000|2025-01-06 10:07:20|186900.5|186810.5|186907.4|186817.4|186911|186821|186899.9|186809.9|15
1736158050000|2025-01-06 10:07:30|186906.8|186816.8|186896.6|186806.6|186906.8|186816.8|186892.8|186802.8|12
1736158060000|2025-01-06 10:07:40|186896.8|186806.8|186894.1|186804.1|186906.5|186816.5|186893.3|186803.3|11
1736158070000|2025-01-06 10:07:50|186894.3|186804.3|186914.4|186824.4|186915.6|186825.6|186894.3|186804.3|13
1736158080000|2025-01-06 10:08:00|186914.8|186824.8|186899.2|186809.2|186914.8|186824.8|186899|186809|10
1736158090000|2025-01-06 10:08:10|186899.4|186809.4|186894|186804|186900|186810|186892|186802|13
1736158100000|2025-01-06 10:08:20|186894.2|186804.2|186894.4|186804.4|186894.4|186804.4|186892.8|186802.8|6
1736158110000|2025-01-06 10:08:30|186895.1|186805.1|186913.8|186823.8|186914.2|186824.2|186895.1|186805.1|7
1736158120000|2025-01-06 10:08:40|186905.6|186815.6|186901.8|186811.8|186905.6|186815.6|186901.8|186811.8|6
1736158130000|2025-01-06 10:08:50|186902|186812|186898.6|186808.6|186904.2|186814.2|186898.6|186808.6|11
1736158140000|2025-01-06 10:09:00|186897.8|186807.8|186904|186814|186906.5|186816.5|186894.8|186804.8|8
1736158150000|2025-01-06 10:09:10|186905.6|186815.6|186905.6|186815.6|186907.9|186817.9|186905.6|186815.6|3
1736158160000|2025-01-06 10:09:20|186876.9|186786.9|186894.5|186804.5|186895.1|186805.1|186876.9|186786.9|6
1736158170000|2025-01-06 10:09:30|186894.3|186804.3|186891.2|186801.2|186895|186805|186891.2|186801.2|8
1736158180000|2025-01-06 10:09:40|186888.2|186798.2|186890.1|186800.1|186890.1|186800.1|186888.2|186798.2|4
1736158190000|2025-01-06 10:09:50|186890.5|186800.5|186891.9|186801.9|186899|186809|186890.5|186800.5|10
1736158200000|2025-01-06 10:10:00|186891.5|186801.5|186896.6|186806.6|186897.6|186807.6|186891.1|186801.1|12
1736158210000|2025-01-06 10:10:10|186894.2|186804.2|186887.7|186797.7|186897.4|186807.4|186887.3|186797.3|10
1736158220000|2025-01-06 10:10:20|186887.3|186797.3|186885.3|186795.3|186887.8|186797.8|186883.7|186793.7|9
1736158230000|2025-01-06 10:10:30|186885.1|186795.1|186883.2|186793.2|186885.1|186795.1|186882.8|186792.8|8
1736158240000|2025-01-06 10:10:40|186883.6|186793.6|186900.8|186810.8|186901.4|186811.4|186883.2|186793.2|14
1736158250000|2025-01-06 10:10:50|186903.4|186813.4|186900.5|186810.5|186903.4|186813.4|186900.5|186810.5|5
1736158260000|2025-01-06 10:11:00|186898.5|186808.5|186899.5|186809.5|186899.5|186809.5|186898.3|186808.3|9
1736158270000|2025-01-06 10:11:10|186900.5|186810.5|186898.7|186808.7|186900.5|186810.5|186897.7|186807.7|7
1736158280000|2025-01-06 10:11:20|186897.1|186807.1|186896.4|186806.4|186898.6|186808.6|186891.9|186801.9|10
1736158290000|2025-01-06 10:11:30|186895.9|186805.9|186886.7|186796.7|186895.9|186805.9|186886.7|186796.7|8
1736158300000|2025-01-06 10:11:40|186886.9|186796.9|186901.1|186811.1|186901.9|186811.9|186886.9|186796.9|17
1736158310000|2025-01-06 10:11:50|186901.7|186811.7|186898.5|186808.5|186902|186812|186898|186808|9
1736158320000|2025-01-06 10:12:00|186898.7|186808.7|186901.5|186811.5|186911.4|186821.4|186898.7|186808.7|8
1736158330000|2025-01-06 10:12:10|186901.1|186811.1|186896.6|186806.6|186901.1|186811.1|186896.2|186806.2|17
1736158340000|2025-01-06 10:12:20|186893.7|186803.7|186876.3|186786.3|186893.7|186803.7|186876.3|186786.3|10
1736158350000|2025-01-06 10:12:30|186878.6|186788.6|186907.3|186777.3|186907.3|186797.6|186878.6|186777.3|7
1736158360000|2025-01-06 10:12:40|186907.8|186777.8|186919.2|186789.2|186922.7|186792.7|186904.9|186774.9|19
1736158370000|2025-01-06 10:12:50|186919.7|186789.7|186939.1|186809.1|186939.1|186809.1|186919.7|186789.7|4
1736158380000|2025-01-06 10:13:00|186940.1|186810.1|186938.4|186808.4|186941|186811|186937.6|186807.6|12
1736158390000|2025-01-06 10:13:10|186938.1|186808.1|186937.8|186807.8|186938.1|186808.1|186937.6|186807.6|4
1736158400000|2025-01-06 10:13:20|186935.5|186805.5|186938.2|186808.2|186942.1|186812.1|186935.3|186805.3|12
1736158410000|2025-01-06 10:13:30|186936.4|186806.4|186929.3|186799.3|186936.4|186806.4|186929.3|186799.3|7
1736158420000|2025-01-06 10:13:40|186929|186799|186925|186795|186929|186799|186925|186795|7
1736158430000|2025-01-06 10:13:50|186924.5|186794.5|186909.6|186779.6|186924.5|186794.5|186909.6|186779.6|6
1736158440000|2025-01-06 10:14:00|186909.2|186779.2|186909.2|186779.2|186909.2|186779.2|186909.2|186779.2|1
1736158450000|2025-01-06 10:14:10|186909.9|186779.9|186921.9|186791.9|186925.4|186795.4|186909.9|186779.9|3
1736158460000|2025-01-06 10:14:20|186916.4|186786.4|186940.8|186810.8|186940.8|186810.8|186916.4|186786.4|9
1736158470000|2025-01-06 10:14:30|186945.3|186815.3|186941.8|186811.8|186949.8|186819.8|186940.1|186810.1|17
1736158480000|2025-01-06 10:14:40|186941.1|186811.1|186932.9|186802.9|186941.1|186811.1|186932.6|186802.6|8
1736158490000|2025-01-06 10:14:50|186933.1|186803.1|186939.7|186809.7|186940.2|186810.2|186933.1|186803.1|4
1736158500000|2025-01-06 10:15:00|186939.6|186809.6|186939.6|186809.6|186939.6|186809.6|186939.6|186809.6|1
1736158510000|2025-01-06 10:15:10|186940.2|186810.2|186939.7|186809.7|186940.2|186810.2|186939.6|186809.6|3
1736158520000|2025-01-06 10:15:20|186937.2|186807.2|186928.8|186798.8|186937.2|186807.2|186928.8|186798.8|10
1736158530000|2025-01-06 10:15:30|186928.9|186798.9|186930|186800|186931.2|186801.2|186928.9|186798.9|5
1736158540000|2025-01-06 10:15:40|186929.8|186799.8|186926|186796|186929.8|186799.8|186925|186795|8
1736158550000|2025-01-06 10:15:50|186925.7|186795.7|186911.5|186781.5|186925.7|186795.7|186910.2|186780.2|19
1736158560000|2025-01-06 10:16:00|186910.7|186780.7|186907|186777|186910.7|186780.7|186907|186777|7
1736158570000|2025-01-06 10:16:10|186907.3|186777.3|186907.2|186777.2|186908.7|186778.7|186906.8|186776.8|8
1736158580000|2025-01-06 10:16:20|186906.7|186776.7|186907|186777|186907|186777|186904.3|186774.3|5
1736158600000|2025-01-06 10:16:40|186906.5|186776.5|186905.5|186775.5|186906.5|186776.5|186903.1|186773.1|4
1736158610000|2025-01-06 10:16:50|186904.5|186774.5|186899.9|186769.9|186904.5|186774.5|186899.9|186769.9|10
1736158620000|2025-01-06 10:17:00|186899.6|186769.6|186896.8|186766.8|186899.6|186769.6|186896.8|186766.8|3
1736158630000|2025-01-06 10:17:10|186896.3|186766.3|186803.7|186673.7|186896.3|186766.3|186803.7|186673.7|16
1736158640000|2025-01-06 10:17:20|186802.7|186672.7|186792.4|186662.4|186802.7|186672.7|186791.7|186661.7|10
1736158650000|2025-01-06 10:17:30|186794|186664|186791.7|186661.7|186794|186664|186790.3|186660.3|9
1736158660000|2025-01-06 10:17:40|186791.9|186661.9|186770.4|186640.4|186792.2|186662.2|186770.4|186640.4|11
1736158670000|2025-01-06 10:17:50|186766.8|186636.8|186753.5|186623.5|186766.8|186636.8|186753.1|186623.1|12
1736158680000|2025-01-06 10:18:00|186752.3|186622.3|186751.4|186621.4|186753.1|186623.1|186750|186620|10
1736158690000|2025-01-06 10:18:10|186752|186622|186752.6|186622.6|186752.6|186622.6|186752|186622|2
1736158700000|2025-01-06 10:18:20|186750.9|186620.9|186749.5|186619.5|186751.2|186621.2|186747.9|186617.9|8
1736158710000|2025-01-06 10:18:30|186749.9|186619.9|186704|186574|186751.5|186621.5|186702.7|186572.7|18
1736158720000|2025-01-06 10:18:40|186704.6|186574.6|186705.3|186575.3|186705.3|186575.3|186704.3|186574.3|11
1736158730000|2025-01-06 10:18:50|186705|186575|186709.3|186579.3|186709.9|186579.9|186701.1|186571.1|18
1736158740000|2025-01-06 10:19:00|186709.9|186579.9|186718.2|186588.2|186719|186589|186709.9|186579.9|12
1736158750000|2025-01-06 10:19:10|186718.7|186588.7|186719.3|186589.3|186726|186596|186713.6|186583.6|9
1736158760000|2025-01-06 10:19:20|186719.9|186589.9|186728.5|186598.5|186728.5|186598.5|186719.9|186589.9|8
1736158770000|2025-01-06 10:19:30|186729.5|186599.5|186743.6|186613.6|186743.6|186613.6|186729.5|186599.5|7
1736158780000|2025-01-06 10:19:40|186747.1|186617.1|186756.5|186626.5|186756.5|186626.5|186747.1|186617.1|13
1736158790000|2025-01-06 10:19:50|186756.2|186626.2|186755.2|186625.2|186756.2|186626.2|186754.5|186624.5|5
1736158800000|2025-01-06 10:20:00|186755.7|186625.7|186756.2|186626.2|186756.7|186626.7|186755.7|186625.7|4
1736158810000|2025-01-06 10:20:10|186755.8|186625.8|186792|186662|186792|186662|186755.8|186625.8|8
1736158820000|2025-01-06 10:20:20|186792.6|186662.6|186793.6|186663.6|186793.8|186663.8|186792.3|186662.3|11
1736158830000|2025-01-06 10:20:30|186801|186671|186789.6|186659.6|186801|186671|186789.1|186659.1|5
1736158840000|2025-01-06 10:20:40|186789|186659|186783.4|186653.4|186789|186659|186783.3|186653.3|4
1736158850000|2025-01-06 10:20:50|186784.1|186654.1|186778|186648|186784.1|186654.1|186778|186648|8
1736158860000|2025-01-06 10:21:00|186775.7|186645.7|186767.4|186637.4|186775.7|186645.7|186767.4|186637.4|6
1736158870000|2025-01-06 10:21:10|186767.1|186637.1|186767.1|186637.1|186767.1|186637.1|186767.1|186637.1|1
1736158880000|2025-01-06 10:21:20|186766.6|186636.6|186760.2|186630.2|186766.6|186636.6|186760.2|186630.2|2
1736158890000|2025-01-06 10:21:30|186760.4|186630.4|186761.5|186631.5|186761.9|186631.9|186760.4|186630.4|4
1736158900000|2025-01-06 10:21:40|186761.2|186631.2|186764.3|186634.3|186764.7|186634.7|186760.9|186630.9|7
1736158910000|2025-01-06 10:21:50|186763.7|186633.7|186817.6|186687.6|186817.6|186687.6|186763.4|186633.4|18
1736158920000|2025-01-06 10:22:00|186817.7|186687.7|186817.7|186687.7|186821.5|186691.5|186817.3|186687.3|11
1736158930000|2025-01-06 10:22:10|186821|186691|186826.7|186696.7|186833.7|186703.7|186821|186691|15
1736158940000|2025-01-06 10:22:20|186826.2|186696.2|186829.4|186699.4|186831.8|186701.8|186826.2|186696.2|6
1736158950000|2025-01-06 10:22:30|186830|186700|186835.7|186705.7|186835.7|186705.7|186830|186700|4
1736158960000|2025-01-06 10:22:40|186835.9|186705.9|186829.6|186699.6|186835.9|186705.9|186823.6|186693.6|7
1736158970000|2025-01-06 10:22:50|186834|186704|186836.5|186706.5|186836.5|186706.5|186834|186704|7
1736158980000|2025-01-06 10:23:00|186836.2|186706.2|186832.3|186702.3|186841.1|186711.1|186832.3|186702.3|12
1736158990000|2025-01-06 10:23:10|186831.7|186701.7|186829.9|186699.9|186831.8|186701.8|186827.9|186697.9|13
1736159000000|2025-01-06 10:23:20|186830.7|186700.7|186827.9|186697.9|186831.5|186701.5|186827.9|186697.9|15
1736159020000|2025-01-06 10:23:40|186816.1|186726.1|186817.9|186727.9|186817.9|186727.9|186816.1|186726.1|5
1736159030000|2025-01-06 10:23:50|186817.3|186727.3|186814.3|186724.3|186817.3|186727.3|186814.3|186724.3|7
1736159040000|2025-01-06 10:24:00|186813|186723|186799|186709|186813|186723|186798|186708|11
1736159050000|2025-01-06 10:24:10|186799.9|186709.9|186809.8|186719.8|186809.8|186719.8|186799.9|186709.9|4
1736159060000|2025-01-06 10:24:20|186812|186722|186811.7|186721.7|186817.6|186727.6|186810|186720|7
1736159070000|2025-01-06 10:24:30|186811.4|186721.4|186810.2|186720.2|186811.7|186721.7|186810|186720|6
1736159080000|2025-01-06 10:24:40|186810.6|186720.6|186822.8|186692.8|186827.8|186729.8|186810.6|186687.2|16
1736159090000|2025-01-06 10:24:50|186823.6|186693.6|186759.3|186629.3|186823.6|186693.6|186758|186628|11
1736159100000|2025-01-06 10:25:00|186755|186625|186756.2|186626.2|186756.2|186626.2|186752.8|186622.8|8
1736159110000|2025-01-06 10:25:10|186753.6|186623.6|186721.3|186591.3|186753.6|186623.6|186719.7|186589.7|20
1736159120000|2025-01-06 10:25:20|186722|186592|186729.9|186599.9|186733.2|186603.2|186722|186592|14
1736159130000|2025-01-06 10:25:30|186728.9|186598.9|186702.4|186572.4|186728.9|186598.9|186702.4|186572.4|9
1736159140000|2025-01-06 10:25:40|186701.8|186571.8|186700|186570|186701.8|186571.8|186700|186570|4
1736159150000|2025-01-06 10:25:50|186699|186569|186702.8|186572.8|186705.6|186575.6|186699|186569|9
1736159160000|2025-01-06 10:26:00|186702.6|186572.6|186699.4|186569.4|186707.3|186577.3|186683.4|186553.4|23
1736159170000|2025-01-06 10:26:10|186699.2|186569.2|186690.1|186560.1|186699.7|186569.7|186690.1|186560.1|18
1736159180000|2025-01-06 10:26:20|186697.7|186567.7|186700.3|186570.3|186709.5|186579.5|186692.7|186562.7|20
1736159190000|2025-01-06 10:26:30|186701|186571|186699.3|186569.3|186701|186571|186699|186569|8
1736159200000|2025-01-06 10:26:40|186698.8|186568.8|186698.8|186568.8|186700.8|186570.8|186698.8|186568.8|4
1736159210000|2025-01-06 10:26:50|186698.4|186568.4|186694.7|186564.7|186698.4|186568.4|186690.8|186560.8|19
1736159220000|2025-01-06 10:27:00|186687.4|186557.4|186691.3|186561.3|186694.9|186564.9|186687.4|186557.4|15
1736159230000|2025-01-06 10:27:10|186691.8|186561.8|186692|186562|186692|186562|186691.8|186561.8|2
1736159240000|2025-01-06 10:27:20|186692.3|186562.3|186692.8|186562.8|186695.1|186565.1|186692.3|186562.3|5
1736159250000|2025-01-06 10:27:30|186692.4|186562.4|186692.4|186562.4|186692.4|186562.4|186692.4|186562.4|1
1736159260000|2025-01-06 10:27:40|186692.1|186562.1|186692.2|186562.2|186692.2|186562.2|186690.8|186560.8|3
1736159270000|2025-01-06 10:27:50|186689.1|186559.1|186685.2|186555.2|186689.1|186559.1|186685.2|186555.2|13
1736159280000|2025-01-06 10:28:00|186684.8|186554.8|186673.2|186543.2|186684.8|186554.8|186656.3|186526.3|21
1736159290000|2025-01-06 10:28:10|186673|186543|186688.1|186558.1|186692.2|186562.2|186672.1|186542.1|12
1736159300000|2025-01-06 10:28:20|186687.3|186557.3|186700.2|186570.2|186701.2|186571.2|186687.3|186557.3|4
1736159310000|2025-01-06 10:28:30|186700.4|186570.4|186719.6|186589.6|186719.6|186589.6|186700.4|186570.4|5
1736159330000|2025-01-06 10:28:50|186719.1|186589.1|186707.6|186577.6|186719.1|186589.1|186707.2|186577.2|4
1736159340000|2025-01-06 10:29:00|186706.4|186576.4|186706.5|186576.5|186706.8|186576.8|186706.4|186576.4|3
1736159350000|2025-01-06 10:29:10|186706.3|186576.3|186705.7|186575.7|186706.8|186576.8|186705.3|186575.3|7
1736159360000|2025-01-06 10:29:20|186702.7|186572.7|186702.7|186572.7|186702.7|186572.7|186702.7|186572.7|1
1736159370000|2025-01-06 10:29:30|186700.2|186570.2|186689.4|186559.4|186700.2|186570.2|186689.4|186559.4|4
1736159380000|2025-01-06 10:29:40|186679.2|186549.2|186679.2|186549.2|186682.1|186552.1|186679.2|186549.2|4
1736159390000|2025-01-06 10:29:50|186679.8|186549.8|186690.5|186560.5|186690.5|186560.5|186679.3|186549.3|8
1736159400000|2025-01-06 10:30:00|186690.7|186560.7|186689.1|186559.1|186690.7|186560.7|186689.1|186559.1|3
1736159410000|2025-01-06 10:30:10|186688.7|186558.7|186688.1|186558.1|186688.7|186558.7|186686.9|186556.9|6
1736159420000|2025-01-06 10:30:20|186687.9|186557.9|186673.8|186543.8|186687.9|186557.9|186673.8|186543.8|5
1736159430000|2025-01-06 10:30:30|186673.4|186543.4|186675.2|186545.2|186675.2|186545.2|186673.4|186543.4|5
1736159440000|2025-01-06 10:30:40|186675.4|186545.4|186698.2|186568.2|186698.8|186568.8|186675|186545|6
1736159450000|2025-01-06 10:30:50|186708.1|186578.1|186685.7|186555.7|186708.1|186578.1|186684.1|186554.1|17
1736159460000|2025-01-06 10:31:00|186684.1|186554.1|186683.9|186553.9|186685.3|186555.3|186683.5|186553.5|11
1736159470000|2025-01-06 10:31:10|186684.2|186554.2|186684.2|186554.2|186684.6|186554.6|186684.2|186554.2|4
1736159480000|2025-01-06 10:31:20|186682.7|186552.7|186687.4|186557.4|186687.4|186557.4|186682.7|186552.7|5
1736159490000|2025-01-06 10:31:30|186687.8|186557.8|186684.8|186554.8|186687.8|186557.8|186684.1|186554.1|4
1736159500000|2025-01-06 10:31:40|186685.4|186555.4|186684.3|186554.3|186685.4|186555.4|186683.4|186553.4|7
1736159510000|2025-01-06 10:31:50|186684.1|186554.1|186685.1|186555.1|186685.1|186555.1|186684.1|186554.1|4
1736159520000|2025-01-06 10:32:00|186684.8|186554.8|186683.4|186553.4|186684.8|186554.8|186683.4|186553.4|3
1736159530000|2025-01-06 10:32:10|186683.7|186553.7|186660.7|186570.7|186683.7|186570.7|186658.4|186550.4|5
1736159540000|2025-01-06 10:32:20|186661.4|186571.4|186669.1|186539.1|186669.1|186571.4|186657.4|186537.3|6
1736159550000|2025-01-06 10:32:30|186669.2|186539.2|186670.5|186540.5|186670.9|186540.9|186669.2|186539.2|10
1736159560000|2025-01-06 10:32:40|186669.4|186539.4|186664.2|186534.2|186669.4|186539.4|186663.5|186533.5|6
1736159570000|2025-01-06 10:32:50|186664.7|186534.7|186664.7|186534.7|186664.7|186534.7|186664.7|186534.7|1
1736159590000|2025-01-06 10:33:10|186663.7|186533.7|186648.5|186558.5|186664.7|186558.5|186645.3|186533.7|4
1736159600000|2025-01-06 10:33:20|186649.1|186559.1|186623.4|186533.4|186649.1|186559.1|186599.5|186509.5|18
1736159610000|2025-01-06 10:33:30|186620.4|186530.4|186619.6|186529.6|186622.6|186532.6|186616.8|186526.8|8
1736159620000|2025-01-06 10:33:40|186619.4|186529.4|186623.5|186533.5|186623.7|186533.7|186619.4|186529.4|6
1736159630000|2025-01-06 10:33:50|186622.7|186532.7|186622.2|186532.2|186622.7|186532.7|186622.2|186532.2|2
1736159640000|2025-01-06 10:34:00|186621.7|186531.7|186616.6|186526.6|186621.7|186531.7|186615.9|186525.9|5
1736159650000|2025-01-06 10:34:10|186618.4|186528.4|186617.9|186527.9|186618.9|186528.9|186615.9|186525.9|6
1736159660000|2025-01-06 10:34:20|186617.4|186527.4|186615.6|186525.6|186617.4|186527.4|186615.6|186525.6|3
1736159670000|2025-01-06 10:34:30|186615.9|186525.9|186620.6|186530.6|186620.6|186530.6|186615.8|186525.8|8
1736159680000|2025-01-06 10:34:40|186620.2|186530.2|186618.6|186528.6|186623.2|186533.2|186618.6|186528.6|9
1736159690000|2025-01-06 10:34:50|186619.2|186529.2|186631.6|186541.6|186633.5|186543.5|186619.2|186529.2|7
1736159700000|2025-01-06 10:35:00|186631.3|186541.3|186683.4|186553.4|186686.3|186556.3|186622.5|186532.5|18
1736159710000|2025-01-06 10:35:10|186684.8|186554.8|186668.2|186538.2|186684.8|186554.8|186668.2|186538.2|19
1736159720000|2025-01-06 10:35:20|186666|186536|186665.5|186535.5|186666|186536|186663.7|186533.7|6
1736159730000|2025-01-06 10:35:30|186667.2|186537.2|186681|186551|186681|186551|186667|186537|9
1736159740000|2025-01-06 10:35:40|186681.5|186551.5|186685.7|186555.7|186685.7|186555.7|186681.5|186551.5|9
1736159750000|2025-01-06 10:35:50|186689.6|186559.6|186716|186586|186716|186586|186686.9|186556.9|6
1736159760000|2025-01-06 10:36:00|186716.8|186586.8|186718.7|186588.7|186718.7|186588.7|186713.1|186583.1|9
1736159770000|2025-01-06 10:36:10|186719.2|186589.2|186725.1|186595.1|186725.6|186595.6|186719.2|186589.2|12
1736159780000|2025-01-06 10:36:20|186722.4|186592.4|186721.9|186591.9|186722.4|186592.4|186720.6|186590.6|9
1736159790000|2025-01-06 10:36:30|186722.4|186592.4|186725|186595|186725|186595|186722.4|186592.4|2
1736159800000|2025-01-06 10:36:40|186722.6|186592.6|186689.1|186559.1|186722.6|186592.6|186689.1|186559.1|14
1736159810000|2025-01-06 10:36:50|186689.6|186559.6|186691.1|186561.1|186691.1|186561.1|186689.6|186559.6|4
1736159820000|2025-01-06 10:37:00|186689.9|186559.9|186691.3|186561.3|186691.3|186561.3|186689.2|186559.2|8
1736159830000|2025-01-06 10:37:10|186691.1|186561.1|186681.4|186551.4|186691.1|186561.1|186680.7|186550.7|8
1736159840000|2025-01-06 10:37:20|186683.1|186553.1|186685.3|186555.3|186688.5|186558.5|186683.1|186553.1|10
1736159850000|2025-01-06 10:37:30|186684.8|186554.8|186685.3|186555.3|186685.3|186555.3|186684.8|186554.8|3
1736159860000|2025-01-06 10:37:40|186683.3|186553.3|186677.5|186547.5|186683.8|186553.8|186677.5|186547.5|6
1736159870000|2025-01-06 10:37:50|186676.8|186546.8|186670.1|186540.1|186676.8|186546.8|186670.1|186540.1|4
1736159880000|2025-01-06 10:38:00|186668.9|186538.9|186654.6|186524.6|186668.9|186538.9|186651.6|186521.6|7
1736159890000|2025-01-06 10:38:10|186653.6|186523.6|186654.6|186524.6|186655.8|186525.8|186653.6|186523.6|6
1736159900000|2025-01-06 10:38:20|186654.8|186524.8|186653.1|186523.1|186655.3|186525.3|186653.1|186523.1|4
1736159910000|2025-01-06 10:38:30|186654.1|186524.1|186653.6|186523.6|186654.1|186524.1|186653.1|186523.1|4
1736159920000|2025-01-06 10:38:40|186634.1|186544.1|186633.2|186543.2|186634.1|186544.1|186632.5|186542.5|5
1736159930000|2025-01-06 10:38:50|186632.2|186542.2|186633.5|186543.5|186633.5|186543.5|186632.2|186542.2|3
1736159940000|2025-01-06 10:39:00|186634.3|186544.3|186635.2|186545.2|186635.2|186545.2|186634.1|186544.1|4
1736159950000|2025-01-06 10:39:10|186635.7|186545.7|186642|186552|186642|186552|186635.2|186545.2|11
1736159960000|2025-01-06 10:39:20|186641.5|186551.5|186645.1|186555.1|186646.9|186556.9|186641.5|186551.5|9
1736159970000|2025-01-06 10:39:30|186646.4|186556.4|186649.1|186559.1|186649.1|186559.1|186646.4|186556.4|5
1736159980000|2025-01-06 10:39:40|186650|186560|186655.3|186565.3|186657.9|186567.9|186650|186560|11
1736159990000|2025-01-06 10:39:50|186653.5|186563.5|186599.9|186509.9|186654|186564|186599.9|186509.9|7
1736160000000|2025-01-06 10:40:00|186594.9|186504.9|186594.8|186504.8|186596.1|186506.1|186586.2|186496.2|19
1736160010000|2025-01-06 10:40:10|186592|186502|186588.2|186498.2|186592|186502|186587.1|186497.1|8
1736160020000|2025-01-06 10:40:20|186590.2|186500.2|186588.4|186498.4|186590.2|186500.2|186573.2|186483.2|12
1736160030000|2025-01-06 10:40:30|186589.1|186499.1|186601.5|186511.5|186601.7|186511.7|186589.1|186499.1|10
1736160040000|2025-01-06 10:40:40|186602.3|186512.3|186618.5|186488.5|186634.3|186526.3|186602.3|186488.5|23
1736160050000|2025-01-06 10:40:50|186618.8|186488.8|186629|186499|186629|186499|186618.1|186488.1|11
1736160060000|2025-01-06 10:41:00|186629.1|186499.1|186629.4|186499.4|186629.4|186499.4|186629.1|186499.1|3
1736160070000|2025-01-06 10:41:10|186629.2|186499.2|186629.8|186499.8|186629.8|186499.8|186629.2|186499.2|2
1736160080000|2025-01-06 10:41:20|186628.6|186498.6|186636.9|186506.9|186657.6|186527.6|186628.6|186498.6|11
1736160090000|2025-01-06 10:41:30|186636.6|186506.6|186636.1|186506.1|186636.6|186506.6|186636|186506|5
1736160100000|2025-01-06 10:41:40|186636.6|186506.6|186636.8|186506.8|186636.8|186506.8|186636.6|186506.6|2
1736160110000|2025-01-06 10:41:50|186635.8|186505.8|186637.6|186507.6|186637.6|186507.6|186635.1|186505.1|7
1736160120000|2025-01-06 10:42:00|186639.4|186509.4|186638.9|186508.9|186639.6|186509.6|186638.8|186508.8|4
1736160130000|2025-01-06 10:42:10|186638.7|186508.7|186640.6|186510.6|186640.6|186510.6|186638.7|186508.7|5
1736160140000|2025-01-06 10:42:20|186645.2|186515.2|186649.2|186519.2|186654.3|186524.3|186645.2|186515.2|19
1736160150000|2025-01-06 10:42:30|186648.8|186518.8|186658.3|186528.3|186663|186533|186648.8|186518.8|11
1736160160000|2025-01-06 10:42:40|186660.3|186530.3|186660.3|186530.3|186660.5|186530.5|186658.4|186528.4|11
1736160170000|2025-01-06 10:42:50|186640.3|186550.3|186639.7|186549.7|186640.3|186550.3|186639.7|186549.7|3
1736160180000|2025-01-06 10:43:00|186639.3|186549.3|186640.5|186550.5|186643.5|186553.5|186636.9|186546.9|14
1736160190000|2025-01-06 10:43:10|186639.3|186549.3|186641.3|186551.3|186641.5|186551.5|186639.3|186549.3|5
1736160200000|2025-01-06 10:43:20|186641.5|186551.5|186641.3|186551.3|186641.5|186551.5|186640.9|186550.9|7
1736160210000|2025-01-06 10:43:30|186641.1|186551.1|186641.1|186551.1|186644.7|186554.7|186641|186551|9
1736160220000|2025-01-06 10:43:40|186642.3|186552.3|186643.1|186553.1|186643.3|186553.3|186642.3|186552.3|5
1736160230000|2025-01-06 10:43:50|186647.9|186557.9|186661.3|186571.3|186663.2|186573.2|186646|186556|16
1736160240000|2025-01-06 10:44:00|186661.7|186571.7|186664.7|186574.7|186664.7|186574.7|186661.2|186571.2|12
1736160250000|2025-01-06 10:44:10|186664.5|186574.5|186662.9|186572.9|186664.5|186574.5|186661.3|186571.3|12
1736160260000|2025-01-06 10:44:20|186661.1|186571.1|186662.3|186572.3|186662.7|186572.7|186660.9|186570.9|7
1736160270000|2025-01-06 10:44:30|186663.1|186573.1|186663.2|186573.2|186666.7|186576.7|186662.4|186572.4|9
1736160280000|2025-01-06 10:44:40|186661.6|186571.6|186666.3|186576.3|186666.3|186576.3|186661|186571|8
1736160290000|2025-01-06 10:44:50|186666.1|186576.1|186666.3|186576.3|186666.3|186576.3|186665.7|186575.7|4
1736160300000|2025-01-06 10:45:00|186665.7|186575.7|186652.7|186562.7|186665.7|186575.7|186650.9|186560.9|8
1736160310000|2025-01-06 10:45:10|186651.5|186561.5|186651.5|186561.5|186651.5|186561.5|186651.5|186561.5|1
1736160320000|2025-01-06 10:45:20|186651|186561|186648.7|186558.7|186651|186561|186647.5|186557.5|8
1736160330000|2025-01-06 10:45:30|186651.1|186561.1|186652.5|186562.5|186656.1|186566.1|186651.1|186561.1|8
1736160340000|2025-01-06 10:45:40|186652.1|186562.1|186664.1|186574.1|186665.7|186575.7|186651.1|186561.1|14
1736160350000|2025-01-06 10:45:50|186664.7|186574.7|186664.3|186574.3|186666.1|186576.1|186664.3|186574.3|6
1736160360000|2025-01-06 10:46:00|186664.7|186574.7|186665.7|186575.7|186665.7|186575.7|186664.7|186574.7|6
1736160370000|2025-01-06 10:46:10|186666.5|186576.5|186657.1|186567.1|186668.6|186578.6|186656.3|186566.3|10
1736160380000|2025-01-06 10:46:20|186655.6|186565.6|186652.3|186562.3|186655.6|186565.6|186651.7|186561.7|9
1736160390000|2025-01-06 10:46:30|186650.8|186560.8|186650.4|186560.4|186650.8|186560.8|186650.4|186560.4|3
1736160400000|2025-01-06 10:46:40|186650.8|186560.8|186652|186562|186653.9|186563.9|186650.4|186560.4|6
1736160410000|2025-01-06 10:46:50|186653.8|186563.8|186700|186610|186700|186610|186653.8|186563.8|11
1736160420000|2025-01-06 10:47:00|186701.7|186611.7|186704.2|186614.2|186704.2|186614.2|186696.4|186606.4|10
1736160430000|2025-01-06 10:47:10|186703.8|186613.8|186669.4|186579.4|186703.8|186613.8|186669.4|186579.4|5
1736160440000|2025-01-06 10:47:20|186668.8|186578.8|186654.6|186564.6|186668.8|186578.8|186652.7|186562.7|9
1736160450000|2025-01-06 10:47:30|186654|186564|186654|186564|186654|186564|186654|186564|1
1736160460000|2025-01-06 10:47:40|186651.6|186561.6|186651.6|186561.6|186651.6|186561.6|186651.6|186561.6|1
1736160470000|2025-01-06 10:47:50|186656.9|186566.9|186657.8|186567.8|186658.8|186568.8|186656.1|186566.1|11
1736160480000|2025-01-06 10:48:00|186666.6|186576.6|186621.6|186531.6|186666.6|186576.6|186621.6|186531.6|15
1736160490000|2025-01-06 10:48:10|186623.4|186533.4|186620.3|186530.3|186624.3|186534.3|186620|186530|9
1736160500000|2025-01-06 10:48:20|186620.5|186530.5|186619.7|186529.7|186620.9|186530.9|186619.1|186529.1|5
1736160510000|2025-01-06 10:48:30|186619.2|186529.2|186620.6|186530.6|186621|186531|186619.2|186529.2|7
1736160520000|2025-01-06 10:48:40|186618.8|186528.8|186620.2|186530.2|186620.2|186530.2|186617.5|186527.5|7
1736160530000|2025-01-06 10:48:50|186622|186532|186621.8|186531.8|186624|186534|186621.2|186531.2|9
1736160540000|2025-01-06 10:49:00|186622.2|186532.2|186622.5|186532.5|186623.7|186533.7|186622.2|186532.2|6
1736160550000|2025-01-06 10:49:10|186622.3|186532.3|186622.1|186532.1|186622.3|186532.3|186621.1|186531.1|6
1736160560000|2025-01-06 10:49:20|186622.5|186532.5|186604.4|186514.4|186623.4|186533.4|186603.2|186513.2|18
1736160570000|2025-01-06 10:49:30|186604.6|186514.6|186614.2|186524.2|186620.4|186530.4|186604.6|186514.6|21
1736160580000|2025-01-06 10:49:40|186614.6|186524.6|186609.6|186519.6|186615.7|186525.7|186606.5|186516.5|11
1736160590000|2025-01-06 10:49:50|186609.8|186519.8|186607.3|186517.3|186609.8|186519.8|186607.3|186517.3|8
1736160600000|2025-01-06 10:50:00|186608.6|186518.6|186615.3|186525.3|186617.1|186527.1|186601.9|186511.9|10
1736160610000|2025-01-06 10:50:10|186615.7|186525.7|186616.8|186526.8|186618.6|186528.6|186615.7|186525.7|8
1736160620000|2025-01-06 10:50:20|186617|186527|186615.7|186525.7|186617.7|186527.7|186615.5|186525.5|6
1736160630000|2025-01-06 10:50:30|186616.8|186526.8|186645|186555|186650.4|186560.4|186616.8|186526.8|14
1736160640000|2025-01-06 10:50:40|186644.8|186554.8|186643.8|186553.8|186644.8|186554.8|186643.8|186553.8|2
1736160650000|2025-01-06 10:50:50|186712.7|186622.7|186707.1|186617.1|186717.3|186627.3|186684|186594|14
1736160660000|2025-01-06 10:51:00|186706.9|186616.9|186703.8|186613.8|186707.6|186617.6|186703.8|186613.8|8
1736160670000|2025-01-06 10:51:10|186702.3|186612.3|186702.1|186612.1|186702.3|186612.3|186700.6|186610.6|4
1736160680000|2025-01-06 10:51:20|186700.6|186610.6|186688.7|186598.7|186700.6|186610.6|186688.7|186598.7|4
1736160690000|2025-01-06 10:51:30|186687.1|186597.1|186687.8|186597.8|186691|186601|186681.1|186591.1|9
1736160700000|2025-01-06 10:51:40|186686.1|186596.1|186690.7|186600.7|186692.1|186602.1|186684.1|186594.1|14
1736160710000|2025-01-06 10:51:50|186690.9|186600.9|186688.9|186598.9|186690.9|186600.9|186686.9|186596.9|11
1736160720000|2025-01-06 10:52:00|186692.7|186602.7|186701.5|186611.5|186701.6|186611.6|186691.1|186601.1|13
1736160730000|2025-01-06 10:52:10|186702|186612|186711|186621|186718.9|186628.9|186702|186612|5
1736160740000|2025-01-06 10:52:20|186710.5|186620.5|186710.5|186620.5|186710.5|186620.5|186710.5|186620.5|1
1736160760000|2025-01-06 10:52:40|186711|186621|186788.2|186698.2|186791.5|186701.5|186711|186621|24
1736160770000|2025-01-06 10:52:50|186789.4|186699.4|186772.1|186682.1|186789.4|186699.4|186771.5|186681.5|25
1736160780000|2025-01-06 10:53:00|186774.7|186684.7|186782.7|186692.7|186783.2|186693.2|186774.7|186684.7|8
1736160790000|2025-01-06 10:53:10|186781.2|186691.2|186776.6|186686.6|186785.8|186695.8|186774.3|186684.3|15
1736160800000|2025-01-06 10:53:20|186778.2|186688.2|186787.5|186697.5|186791.8|186701.8|186778.2|186688.2|18
1736160810000|2025-01-06 10:53:30|186789|186699|186815.5|186725.5|186817.5|186727.5|186789|186699|16
1736160820000|2025-01-06 10:53:40|186814.7|186724.7|186805.2|186715.2|186814.9|186724.9|186805.2|186715.2|14
1736160830000|2025-01-06 10:53:50|186802.1|186712.1|186813.1|186723.1|186813.2|186723.2|186802.1|186712.1|16
1736160840000|2025-01-06 10:54:00|186811.6|186721.6|186804.5|186714.5|186811.6|186721.6|186798.9|186708.9|15
1736160850000|2025-01-06 10:54:10|186804.9|186714.9|186805.2|186715.2|186806.7|186716.7|186804.8|186714.8|6
1736160860000|2025-01-06 10:54:20|186802.3|186712.3|186801.2|186711.2|186802.3|186712.3|186800|186710|4
1736160870000|2025-01-06 10:54:30|186807.8|186717.8|186812.6|186722.6|186812.6|186722.6|186807.8|186717.8|5
1736160890000|2025-01-06 10:54:50|186813|186723|186813|186723|186813|186723|186812.2|186722.2|3
1736160900000|2025-01-06 10:55:00|186814.2|186724.2|186807.3|186717.3|186815.7|186725.7|186804.9|186714.9|21
1736160910000|2025-01-06 10:55:10|186809.7|186719.7|186809.3|186719.3|186810.3|186720.3|186806.7|186716.7|6
1736160920000|2025-01-06 10:55:20|186808.6|186718.6|186815.5|186725.5|186815.5|186725.5|186808.4|186718.4|6
1736160930000|2025-01-06 10:55:30|186815.8|186725.8|186816.5|186726.5|186816.5|186726.5|186812.1|186722.1|4
1736160940000|2025-01-06 10:55:40|186816.9|186726.9|186816.4|186726.4|186816.9|186726.9|186812.9|186722.9|6
1736160950000|2025-01-06 10:55:50|186816.2|186726.2|186799.9|186709.9|186816.2|186726.2|186799.5|186709.5|5
1736160960000|2025-01-06 10:56:00|186799.4|186709.4|186770.1|186680.1|186804.5|186714.5|186770.1|186680.1|14
1736160970000|2025-01-06 10:56:10|186769.5|186679.5|186769.5|186679.5|186770.3|186680.3|186768.7|186678.7|9
1736160980000|2025-01-06 10:56:20|186769|186679|186774.8|186684.8|186774.8|186684.8|186726.4|186636.4|21
1736160990000|2025-01-06 10:56:30|186774.7|186684.7|186784.5|186694.5|186786.1|186696.1|186774.7|186684.7|9
1736161000000|2025-01-06 10:56:40|186784.7|186694.7|186804.4|186714.4|186805.1|186715.1|186784.7|186694.7|14
1736161010000|2025-01-06 10:56:50|186804.8|186714.8|186814.5|186724.5|186814.5|186724.5|186800.7|186710.7|16
1736161020000|2025-01-06 10:57:00|186814.8|186724.8|186813.4|186723.4|186815|186725|186796.4|186706.4|17
1736161030000|2025-01-06 10:57:10|186812.1|186722.1|186807.5|186717.5|186813.5|186723.5|186803.7|186713.7|7
1736161040000|2025-01-06 10:57:20|186804.8|186714.8|186808.5|186718.5|186813.2|186723.2|186804.8|186714.8|22
1736161050000|2025-01-06 10:57:30|186810|186720|186811.5|186721.5|186812.2|186722.2|186806.3|186716.3|7
1736161060000|2025-01-06 10:57:40|186809.8|186719.8|186811.3|186721.3|186812.9|186722.9|186806.7|186716.7|13
1736161070000|2025-01-06 10:57:50|186809.7|186719.7|186811.2|186721.2|186815.3|186725.3|186809.7|186719.7|12
1736161080000|2025-01-06 10:58:00|186813.9|186723.9|186823.9|186733.9|186823.9|186733.9|186811.3|186721.3|16
1736161090000|2025-01-06 10:58:10|186829.8|186739.8|186834.2|186744.2|186839.5|186749.5|186825.9|186735.9|20
1736161100000|2025-01-06 10:58:20|186832.7|186742.7|186833.3|186743.3|186835.6|186745.6|186826.7|186736.7|18
1736161110000|2025-01-06 10:58:30|186831.9|186741.9|186828.5|186738.5|186831.9|186741.9|186827.9|186737.9|12
1736161120000|2025-01-06 10:58:40|186830.8|186740.8|186818.3|186728.3|186831.4|186741.4|186816.9|186726.9|12
1736161130000|2025-01-06 10:58:50|186818.6|186728.6|186804.1|186714.1|186818.6|186728.6|186803.8|186713.8|13
1736161140000|2025-01-06 10:59:00|186805.5|186715.5|186804|186714|186805.5|186715.5|186801.4|186711.4|5
1736161150000|2025-01-06 10:59:10|186806.2|186716.2|186807.6|186717.6|186807.8|186717.8|186801.2|186711.2|8
1736161160000|2025-01-06 10:59:20|186809.8|186719.8|186818.4|186728.4|186822.2|186732.2|186809.8|186719.8|15
1736161170000|2025-01-06 10:59:30|186817.4|186727.4|186814.8|186724.8|186817.4|186727.4|186814.4|186724.4|9
1736161180000|2025-01-06 10:59:40|186815.2|186725.2|186816.8|186726.8|186816.8|186726.8|186815.2|186725.2|3
1736161190000|2025-01-06 10:59:50|186816.9|186726.9|186816.5|186726.5|186816.9|186726.9|186815.9|186725.9|4
1736161200000|2025-01-06 11:00:00|186818.7|186728.7|186824.5|186734.5|186833.8|186743.8|186818.7|186728.7|13
1736161210000|2025-01-06 11:00:10|186823.3|186733.3|186836|186746|186836.2|186746.2|186822.6|186732.6|11
1736161220000|2025-01-06 11:00:20|186834.6|186744.6|186835.1|186745.1|186835.1|186745.1|186834.6|186744.6|2
1736161230000|2025-01-06 11:00:30|186847.6|186757.6|186862.6|186732.6|186862.9|186757.9|186836.8|186731.1|19
1736161240000|2025-01-06 11:00:40|186862.4|186732.4|186843.8|186713.8|186862.4|186732.4|186834.9|186704.9|13
1736161250000|2025-01-06 11:00:50|186844.8|186714.8|186842.6|186712.6|186855.8|186725.8|186842.6|186712.6|7
1736161260000|2025-01-06 11:01:00|186844.1|186714.1|186842.8|186712.8|186844.3|186714.3|186836.9|186706.9|17
1736161270000|2025-01-06 11:01:10|186843.5|186713.5|186841.4|186711.4|186843.5|186713.5|186841.4|186711.4|8
1736161280000|2025-01-06 11:01:20|186840.7|186710.7|186823.5|186693.5|186840.7|186710.7|186823.5|186693.5|9
1736161290000|2025-01-06 11:01:30|186819.8|186689.8|186822.2|186692.2|186822.2|186692.2|186819.8|186689.8|3
1736161300000|2025-01-06 11:01:40|186822.7|186692.7|186818.1|186688.1|186823|186693|186816.7|186686.7|7
1736161310000|2025-01-06 11:01:50|186818.9|186688.9|186832.4|186702.4|186832.4|186702.4|186802|186672|10
1736161320000|2025-01-06 11:02:00|186835.2|186705.2|186906.4|186776.4|186908.6|186778.6|186834.7|186704.7|36
1736161330000|2025-01-06 11:02:10|186901.5|186771.5|186898.8|186768.8|186903.5|186773.5|186871.3|186741.3|33
1736161340000|2025-01-06 11:02:20|186898.2|186768.2|186895.5|186765.5|186899.1|186769.1|186888|186758|21
1736161350000|2025-01-06 11:02:30|186895|186765|186913.7|186783.7|186921.6|186791.6|186891.5|186761.5|24
1736161360000|2025-01-06 11:02:40|186914.2|186784.2|186933.1|186803.1|186991.4|186861.4|186907.9|186777.9|38
1736161370000|2025-01-06 11:02:50|186947.4|186817.4|186917.8|186787.8|186969.9|186839.9|186917.8|186787.8|33
1736161380000|2025-01-06 11:03:00|186916|186786|186925.3|186795.3|186925.3|186795.3|186912.4|186782.4|19
1736161390000|2025-01-06 11:03:10|186931.3|186801.3|186953.7|186823.7|186954.6|186824.6|186931.3|186801.3|26
1736161400000|2025-01-06 11:03:20|186958.3|186828.3|186927|186797|186960.4|186830.4|186927|186797|20
1736161410000|2025-01-06 11:03:30|186926.7|186796.7|186921.2|186791.2|186930.1|186800.1|186921.2|186791.2|12
1736161420000|2025-01-06 11:03:40|186920.8|186790.8|186919.6|186789.6|186922|186792|186917.8|186787.8|10
1736161430000|2025-01-06 11:03:50|186920|186790|186919.3|186789.3|186920.6|186790.6|186917.8|186787.8|12
1736161440000|2025-01-06 11:04:00|186919.5|186789.5|186926.5|186796.5|186927|186797|186918.9|186788.9|16
1736161450000|2025-01-06 11:04:10|186926|186796|186917.4|186787.4|186926.3|186796.3|186915.4|186785.4|17
1736161460000|2025-01-06 11:04:20|186917.2|186787.2|186914.6|186784.6|186917.4|186787.4|186914.6|186784.6|10
1736161470000|2025-01-06 11:04:30|186914.2|186784.2|186869.5|186739.5|186914.2|186784.2|186869.5|186739.5|17
1736161480000|2025-01-06 11:04:40|186871.8|186741.8|186837.7|186707.7|186874.9|186744.9|186834.4|186704.4|29
1736161490000|2025-01-06 11:04:50|186837.8|186707.8|186779.9|186649.9|186837.8|186707.8|186779.9|186649.9|29
1736161500000|2025-01-06 11:05:00|186780.5|186650.5|186718.3|186588.3|186780.5|186650.5|186705.9|186575.9|31
1736161510000|2025-01-06 11:05:10|186715|186585|186702.2|186572.2|186720.3|186590.3|186702.2|186572.2|28
1736161520000|2025-01-06 11:05:20|186718.4|186588.4|186702.3|186572.3|186722.2|186592.2|186699.8|186569.8|23
1736161530000|2025-01-06 11:05:30|186702.1|186572.1|186666.8|186536.8|186712|186582|186666.8|186536.8|20
1736161540000|2025-01-06 11:05:40|186666.7|186536.7|186669.6|186539.6|186699.8|186569.8|186666.7|186536.7|20
1736161550000|2025-01-06 11:05:50|186647.6|186557.6|186650.2|186560.2|186666.3|186576.3|186647.6|186557.6|17
1736161560000|2025-01-06 11:06:00|186653.8|186563.8|186652.6|186562.6|186664.3|186574.3|186650.8|186560.8|21
1736161570000|2025-01-06 11:06:10|186653.5|186563.5|186673.3|186543.3|186673.4|186564.1|186648.9|186538.3|16
1736161580000|2025-01-06 11:06:20|186674.4|186544.4|186675|186545|186677.6|186547.6|186665|186535|11
1736161590000|2025-01-06 11:06:30|186674.8|186544.8|186640.4|186550.4|186674.8|186566|186629.3|186539.3|17
1736161600000|2025-01-06 11:06:40|186642.1|186552.1|186639|186549|186642.3|186552.3|186636.2|186546.2|18
1736161610000|2025-01-06 11:06:50|186641.5|186551.5|186638.6|186548.6|186644.6|186554.6|186635.5|186545.5|14
1736161620000|2025-01-06 11:07:00|186642.4|186552.4|186643.3|186553.3|186648.8|186558.8|186642.4|186552.4|17
1736161630000|2025-01-06 11:07:10|186645.2|186555.2|186638.8|186548.8|186645.2|186555.2|186638.8|186548.8|10
1736161640000|2025-01-06 11:07:20|186639.2|186549.2|186634.3|186544.3|186639.2|186549.2|186634.3|186544.3|6
1736161650000|2025-01-06 11:07:30|186634.7|186544.7|186626.6|186536.6|186635.3|186545.3|186626.6|186536.6|9
1736161660000|2025-01-06 11:07:40|186626.2|186536.2|186619|186529|186626.3|186536.3|186618.8|186528.8|24
1736161670000|2025-01-06 11:07:50|186618.6|186528.6|186619.4|186529.4|186619.4|186529.4|186610.9|186520.9|16
1736161680000|2025-01-06 11:08:00|186622.5|186532.5|186617.2|186527.2|186626.8|186536.8|186617.2|186527.2|16
1736161690000|2025-01-06 11:08:10|186616.6|186526.6|186611.7|186521.7|186619.2|186529.2|186609.1|186519.1|16
1736161700000|2025-01-06 11:08:20|186612.3|186522.3|186615.3|186525.3|186619.4|186529.4|186610.2|186520.2|13
1736161710000|2025-01-06 11:08:30|186611.8|186521.8|186619.9|186529.9|186623.8|186533.8|186575.7|186485.7|26
1736161720000|2025-01-06 11:08:40|186617.5|186527.5|186609.2|186519.2|186617.5|186527.5|186609.2|186519.2|15
1736161730000|2025-01-06 11:08:50|186607.8|186517.8|186603|186513|186607.9|186517.9|186601|186511|13
1736161740000|2025-01-06 11:09:00|186593.5|186503.5|186563|186473|186593.5|186503.5|186560|186470|26
1736161750000|2025-01-06 11:09:10|186564.6|186474.6|186554.1|186464.1|186564.6|186474.6|186553.6|186463.6|11
1736161760000|2025-01-06 11:09:20|186552.5|186462.5|186551|186461|186552.5|186462.5|186550.9|186460.9|6
1736161770000|2025-01-06 11:09:30|186548.7|186458.7|186463.3|186333.3|186550.5|186458.7|186459.7|186329.7|27
1736161780000|2025-01-06 11:09:40|186435.1|186305.1|186419.1|186289.1|186439.3|186309.3|186416|186286|35
1736161790000|2025-01-06 11:09:50|186418.8|186288.8|186399.2|186269.2|186418.8|186288.8|186394.1|186264.1|24
1736161800000|2025-01-06 11:10:00|186399.3|186269.3|186374.7|186244.7|186405.4|186275.4|186365|186235|28
1736161810000|2025-01-06 11:10:10|186369.4|186239.4|186376.2|186246.2|186398.9|186268.9|186369.4|186239.4|29
1736161820000|2025-01-06 11:10:20|186377.9|186247.9|186362.5|186232.5|186378|186248|186360|186230|18
1736161830000|2025-01-06 11:10:30|186362|186232|186356.5|186226.5|186363.4|186233.4|186352.6|186222.6|23
1736161840000|2025-01-06 11:10:40|186359.3|186229.3|186336.1|186206.1|186359.3|186229.3|186330.2|186200.2|28
1736161850000|2025-01-06 11:10:50|186336.9|186206.9|186332.2|186202.2|186336.9|186206.9|186323.3|186193.3|26
1736161860000|2025-01-06 11:11:00|186331.3|186201.3|186300.5|186170.5|186331.8|186201.8|186297.6|186167.6|23
1736161870000|2025-01-06 11:11:10|186303.6|186173.6|186298.8|186168.8|186303.6|186173.6|186298.8|186168.8|12
1736161880000|2025-01-06 11:11:20|186298.3|186168.3|186298.1|186168.1|186298.3|186168.3|186298.1|186168.1|2
1736161890000|2025-01-06 11:11:30|186298.5|186168.5|186296.3|186166.3|186298.5|186168.5|186296.3|186166.3|3
1736161900000|2025-01-06 11:11:40|186290.6|186160.6|186265.2|186135.2|186290.6|186160.6|186221.3|186091.3|20
1736161910000|2025-01-06 11:11:50|186265.4|186135.4|186224.8|186094.8|186268.7|186138.7|186224.8|186094.8|20
1736161920000|2025-01-06 11:12:00|186224.3|186094.3|186203.8|186073.8|186224.3|186094.3|186202.7|186072.7|32
1736161930000|2025-01-06 11:12:10|186204.2|186074.2|186239.1|186149.1|186239.1|186149.1|186168.8|186058.6|25
1736161940000|2025-01-06 11:12:20|186242.2|186152.2|186248.6|186158.6|186252.3|186162.3|186239.7|186149.7|25
1736161950000|2025-01-06 11:12:30|186245.8|186155.8|186226.8|186136.8|186248.3|186158.3|186226.8|186136.8|22
1736161960000|2025-01-06 11:12:40|186230.6|186140.6|186257.9|186167.9|186257.9|186167.9|186230.6|186140.6|13
1736161970000|2025-01-06 11:12:50|186257.3|186167.3|186213.2|186123.2|186257.3|186167.3|186213.2|186123.2|13
1736161980000|2025-01-06 11:13:00|186212.5|186122.5|186180.7|186090.7|186212.5|186122.5|186177|186087|22
1736161990000|2025-01-06 11:13:10|186179.8|186089.8|186154.5|186064.5|186182.1|186092.1|186154.5|186064.5|31
1736162000000|2025-01-06 11:13:20|186154.7|186064.7|186143.8|186053.8|186154.7|186064.7|186138.1|186048.1|20
1736162010000|2025-01-06 11:13:30|186145.1|186055.1|186085.5|185995.5|186145.1|186055.1|186085.5|185995.5|26
1736162020000|2025-01-06 11:13:40|186085.9|185995.9|186035.3|185945.3|186086.6|185996.6|186031.9|185941.9|10
1736162030000|2025-01-06 11:13:50|186034.7|185944.7|186011.2|185921.2|186035.5|185945.5|186009.5|185919.5|25
1736162040000|2025-01-06 11:14:00|186010.8|185920.8|185995.9|185905.9|186013.5|185923.5|185995.9|185905.9|24
1736162050000|2025-01-06 11:14:10|185995.6|185905.6|185962.6|185872.6|186000.6|185910.6|185960|185870|22
1736162060000|2025-01-06 11:14:20|185980.5|185850.5|185963.3|185833.3|185986.8|185856.8|185944.3|185814.3|29
1736162070000|2025-01-06 11:14:30|185973.1|185843.1|185948.9|185818.9|185993.9|185863.9|185943.7|185813.7|35
1736162080000|2025-01-06 11:14:40|185952.5|185822.5|185958.4|185828.4|185982.8|185852.8|185936|185806|36
1736162090000|2025-01-06 11:14:50|185961.3|185831.3|186032.2|185902.2|186090.2|185960.2|185961.3|185831.3|38
1736162100000|2025-01-06 11:15:00|186042.1|185912.1|185956.3|185826.3|186042.8|185912.8|185951.2|185821.2|38
1736162110000|2025-01-06 11:15:10|185956.9|185826.9|186018.8|185888.8|186026.7|185896.7|185946|185816|36
1736162120000|2025-01-06 11:15:20|186018.4|185888.4|186014.8|185884.8|186019|185889|185993.4|185863.4|33
1736162130000|2025-01-06 11:15:30|186014|185884|185944.6|185814.6|186014|185884|185942.2|185812.2|38
1736162140000|2025-01-06 11:15:40|185943|185813|185894.6|185764.6|185943|185813|185889|185759|34
1736162150000|2025-01-06 11:15:50|185899.1|185769.1|185944.9|185814.9|185949.8|185819.8|185861.5|185731.5|37
1736162160000|2025-01-06 11:16:00|185943.5|185813.5|185932.6|185802.6|185964.1|185834.1|185929.6|185799.6|37
1736162170000|2025-01-06 11:16:10|185933.2|185803.2|186019.3|185889.3|186045|185915|185933.2|185803.2|39
1736162180000|2025-01-06 11:16:20|186019.4|185889.4|186026.1|185896.1|186029.7|185899.7|185989.7|185859.7|36
1736162190000|2025-01-06 11:16:30|186026.5|185896.5|186021.8|185891.8|186029.9|185899.9|186007.7|185877.7|33
1736162200000|2025-01-06 11:16:40|186030.3|185900.3|185996.1|185866.1|186063.1|185933.1|185992.8|185862.8|32
1736162210000|2025-01-06 11:16:50|186004.7|185874.7|185947.6|185817.6|186004.7|185874.7|185940.8|185810.8|36
1736162220000|2025-01-06 11:17:00|185944.1|185814.1|185951.4|185821.4|185952.8|185822.8|185926.8|185796.8|30
1736162230000|2025-01-06 11:17:10|185949.1|185819.1|185935.1|185805.1|185957.6|185827.6|185929.6|185799.6|35
1736162240000|2025-01-06 11:17:20|185939.4|185809.4|186023.9|185893.9|186023.9|185893.9|185921.1|185791.1|31
1736162250000|2025-01-06 11:17:30|186024.4|185894.4|186025.7|185895.7|186034.4|185904.4|186004.2|185874.2|33
1736162260000|2025-01-06 11:17:40|186025.8|185895.8|186016.6|185886.6|186026|185896|186006.3|185876.3|23
1736162270000|2025-01-06 11:17:50|186010.4|185880.4|186019|185889|186030.7|185900.7|186010.4|185880.4|26
1736162280000|2025-01-06 11:18:00|186019.2|185889.2|186001.2|185911.2|186022.8|185911.3|185984.3|185880.4|25
1736162290000|2025-01-06 11:18:10|186000.8|185910.8|186021.9|185891.9|186026.9|185928.6|185989.4|185883.4|23
1736162300000|2025-01-06 11:18:20|186017.8|185887.8|186013.6|185883.6|186026.1|185896.1|186007.7|185877.7|24
1736162310000|2025-01-06 11:18:30|186018.4|185888.4|186006.6|185916.6|186022.7|185918.6|185990.4|185888.4|23
1736162320000|2025-01-06 11:18:40|186004.5|185914.5|185993.3|185903.3|186009.6|185919.6|185972.5|185882.5|23
1736162330000|2025-01-06 11:18:50|185990.5|185900.5|185987.5|185897.5|185993.7|185903.7|185975.2|185885.2|20
1736162340000|2025-01-06 11:19:00|185993.3|185903.3|185988.5|185898.5|185999.4|185909.4|185979.8|185889.8|27
1736162350000|2025-01-06 11:19:10|185988.9|185898.9|185986.6|185896.6|185992.9|185902.9|185981.2|185891.2|24
1736162360000|2025-01-06 11:19:20|185974.8|185884.8|185951|185861|186008.8|185892.9|185945.7|185855.7|31
1736162370000|2025-01-06 11:19:30|185948.6|185858.6|186000.7|185910.7|186007.4|185917.4|185943.1|185853.1|27
1736162380000|2025-01-06 11:19:40|185998.9|185908.9|185993.5|185903.5|186016.7|185926.7|185993.2|185903.2|25
1736162390000|2025-01-06 11:19:50|185988.9|185898.9|185947.9|185817.9|185989.9|185899.5|185947.9|185817.9|31
1736162400000|2025-01-06 11:20:00|185947.5|185817.5|185912.6|185782.6|185947.8|185817.8|185905.9|185775.9|35
1736162410000|2025-01-06 11:20:10|185906.7|185776.7|185888.6|185758.6|185911.3|185781.3|185874.1|185744.1|34
1736162420000|2025-01-06 11:20:20|185891.4|185761.4|185896.3|185766.3|185898.9|185768.9|185869.4|185739.4|34
1736162430000|2025-01-06 11:20:30|185898.6|185768.6|185884.5|185754.5|185906.6|185776.6|185881|185751|30
1736162440000|2025-01-06 11:20:40|185887.5|185757.5|185949.8|185819.8|185952.3|185822.3|185881.1|185751.1|27
1736162450000|2025-01-06 11:20:50|185948.5|185818.5|185948.5|185818.5|185949.2|185819.2|185943.4|185813.4|17
1736162460000|2025-01-06 11:21:00|185957.5|185827.5|185911.4|185781.4|185964.1|185834.1|185908.8|185778.8|29
1736162470000|2025-01-06 11:21:10|185915.9|185785.9|185865.8|185735.8|185915.9|185785.9|185862.1|185732.1|17
1736162480000|2025-01-06 11:21:20|185866|185736|185863.3|185733.3|185866.1|185736.1|185863.3|185733.3|5
1736162490000|2025-01-06 11:21:30|185863.4|185733.4|185866.2|185736.2|185868.7|185738.7|185861.2|185731.2|10
1736162500000|2025-01-06 11:21:40|185866.3|185736.3|185866.2|185736.2|185867.6|185737.6|185864.1|185734.1|11
1736162510000|2025-01-06 11:21:50|185891.6|185761.6|185865.7|185735.7|185891.6|185761.6|185863.8|185733.8|29
1736162520000|2025-01-06 11:22:00|185865|185735|185759.1|185552.1|185866.3|185736.3|185715.3|185550.1|29
1736162530000|2025-01-06 11:22:10|185759.8|185550.5|185704.2|185574.2|185759.8|185580.1|185704.2|185550.5|22
1736162540000|2025-01-06 11:22:20|185703.3|185573.3|185664|185534|185703.3|185573.3|185662.9|185532.9|12
1736162550000|2025-01-06 11:22:30|185664.8|185534.8|185663.8|185533.8|185671.4|185541.4|185662.8|185532.8|26
1736162560000|2025-01-06 11:22:40|185716|185486.4|185724.1|185477.4|185727.7|185521.8|185650.8|185464.9|16
1736162570000|2025-01-06 11:22:50|185726.7|185475.8|185619.7|185489.7|185731.8|185497.6|185619.7|185475.7|36
1736162580000|2025-01-06 11:23:00|185619.6|185489.6|185585.9|185455.9|185619.6|185489.6|185585.3|185455.3|11
1736162590000|2025-01-06 11:23:10|185584.4|185454.4|185574|185444|185594.1|185464.1|185573.4|185443.4|19
1736162600000|2025-01-06 11:23:20|185584.6|185454.6|185592|185368.6|185636.6|185460.7|185537.3|185367|31
1736162610000|2025-01-06 11:23:30|185560.9|185356.4|185535.1|185405.1|185622.5|185459.7|185535.1|185356.4|32
1736162620000|2025-01-06 11:23:40|185535.4|185405.4|185573.2|185443.2|185573.9|185443.9|185528.6|185398.6|37
1736162630000|2025-01-06 11:23:50|185573.1|185443.1|185549.7|185419.7|185584.2|185454.2|185543.9|185413.9|35
1736162640000|2025-01-06 11:24:00|185549.8|185419.8|185553.7|185423.7|185554|185424|185521|185391|24
1736162650000|2025-01-06 11:24:10|185553|185423|185629.7|185499.7|185646.6|185516.6|185543.5|185413.5|33
1736162660000|2025-01-06 11:24:20|185630.6|185500.6|185662.7|185532.7|185674.4|185544.4|185630.6|185500.6|34
1736162670000|2025-01-06 11:24:30|185671.9|185541.9|185663.3|185533.3|185683.8|185553.8|185662|185532|31
1736162680000|2025-01-06 11:24:40|185659.2|185529.2|185663.5|185533.5|185667.3|185537.3|185641.4|185511.4|32
1736162690000|2025-01-06 11:24:50|185661.1|185531.1|185592.9|185462.9|185671.2|185541.2|185592.9|185462.9|28
1736162700000|2025-01-06 11:25:00|185593.9|185463.9|185544.3|185414.3|185598.2|185468.2|185542.7|185412.7|25
1736162710000|2025-01-06 11:25:10|185543.8|185413.8|185622.1|185492.1|185628.4|185498.4|185498.5|185368.5|33
1736162720000|2025-01-06 11:25:20|185607.2|185477.2|185607.9|185477.9|185626.8|185496.8|185598.2|185468.2|27
1736162730000|2025-01-06 11:25:30|185605.6|185475.6|185549|185419|185631.3|185501.3|185549|185419|36
1736162740000|2025-01-06 11:25:40|185548.5|185418.5|185520|185390|185548.5|185418.5|185518.2|185388.2|34
1736162750000|2025-01-06 11:25:50|185523.3|185393.3|185517.3|185387.3|185539.7|185409.7|185510.3|185380.3|30
1736162760000|2025-01-06 11:26:00|185522.9|185392.9|185503.8|185373.8|185527.5|185397.5|185503.8|185373.8|36
1736162770000|2025-01-06 11:26:10|185509.9|185379.9|185493|185363|185509.9|185379.9|185491.6|185361.6|28
1736162780000|2025-01-06 11:26:20|185492.8|185362.8|185550|185420|185575.7|185445.7|185479.2|185349.2|29
1736162790000|2025-01-06 11:26:30|185549.3|185419.3|185598.6|185468.6|185599.9|185469.9|185549.3|185419.3|17
1736162800000|2025-01-06 11:26:40|185599.3|185469.3|185625.5|185495.5|185629.4|185499.4|185596.7|185466.7|21
1736162810000|2025-01-06 11:26:50|185625.7|185495.7|185627.6|185497.6|185629.5|185499.5|185623.9|185493.9|23
1736162820000|2025-01-06 11:27:00|185642.3|185512.3|185624.5|185494.5|185654.2|185524.2|185624.5|185494.5|33
1736162830000|2025-01-06 11:27:10|185628.5|185498.5|185553.9|185423.9|185629.4|185499.4|185553.9|185423.9|30
1736162840000|2025-01-06 11:27:20|185556.7|185426.7|185544.6|185414.6|185560.9|185430.9|185522|185392|32
1736162850000|2025-01-06 11:27:30|185544.4|185414.4|185620.7|185490.7|185620.8|185490.8|185523.2|185393.2|36
1736162860000|2025-01-06 11:27:40|185618.8|185488.8|185613.9|185483.9|185629.6|185499.6|185612.4|185482.4|28
1736162870000|2025-01-06 11:27:50|185613.5|185483.5|185605.7|185475.7|185617.1|185487.1|185604|185474|17
1736162880000|2025-01-06 11:28:00|185604.8|185474.8|185571.1|185441.1|185604.8|185474.8|185570.5|185440.5|40
1736162890000|2025-01-06 11:28:10|185561.7|185431.7|185485.2|185355.2|185563.9|185433.9|185481.6|185351.6|32
1736162900000|2025-01-06 11:28:20|185486.1|185356.1|185536|185406|185544.2|185414.2|185486.1|185356.1|28
1736162910000|2025-01-06 11:28:30|185538.9|185408.9|185526.6|185396.6|185539.9|185409.9|185526.6|185396.6|28
1736162920000|2025-01-06 11:28:40|185533.2|185403.2|185541|185411|185548.7|185418.7|185531.7|185401.7|34
1736162930000|2025-01-06 11:28:50|185541.1|185411.1|185525.4|185395.4|185561.5|185431.5|185516.6|185386.6|18
1736162940000|2025-01-06 11:29:00|185525.7|185395.7|185519.2|185389.2|185529.8|185399.8|185511.6|185381.6|33
1736162950000|2025-01-06 11:29:10|185521.5|185391.5|185523.2|185393.2|185525.7|185395.7|185520.8|185390.8|20
1736162960000|2025-01-06 11:29:20|185525.5|185395.5|185555.1|185425.1|185555.5|185425.5|185525.5|185395.5|23
1736162970000|2025-01-06 11:29:30|185553.7|185423.7|185519.5|185389.5|185554.3|185424.3|185515.6|185385.6|30
1736162980000|2025-01-06 11:29:40|185519.9|185389.9|185519.9|185389.9|185519.9|185389.9|185497.6|185367.6|36
1736162990000|2025-01-06 11:29:50|185522.1|185392.1|185520.2|185390.2|185528.4|185398.4|185519.1|185389.1|31
1736163000000|2025-01-06 11:30:00|185520.5|185390.5|185506.6|185376.6|185529.4|185399.4|185506.6|185376.6|31
1736163010000|2025-01-06 11:30:10|185504.8|185374.8|185502.2|185372.2|185508.1|185378.1|185501.1|185371.1|14
1736163020000|2025-01-06 11:30:20|185501.6|185371.6|185514.6|185384.6|185514.6|185384.6|185500.6|185370.6|15
1736163030000|2025-01-06 11:30:30|185513.8|185383.8|185512|185382|185533|185403|185493.2|185363.2|24
1736163040000|2025-01-06 11:30:40|185511.4|185381.4|185417.6|185287.6|185512.1|185382.1|185417.6|185287.6|28
1736163050000|2025-01-06 11:30:50|185416.8|185286.8|185417.3|185287.3|185430.6|185300.6|185404.7|185274.7|35
1736163060000|2025-01-06 11:31:00|185411.3|185281.3|185414.3|185284.3|185414.3|185284.3|185356.7|185226.7|39
1736163070000|2025-01-06 11:31:10|185417.8|185287.8|185413.9|185283.9|185423.6|185293.6|185403.7|185273.7|37
1736163080000|2025-01-06 11:31:20|185410.3|185280.3|185421.9|185291.9|185431.3|185301.3|185407.8|185277.8|31
1736163090000|2025-01-06 11:31:30|185420.2|185290.2|185355|185225|185420.5|185290.5|185353.8|185223.8|34
1736163100000|2025-01-06 11:31:40|185358.6|185228.6|185349.1|185219.1|185361.3|185231.3|185342.8|185212.8|33
1736163110000|2025-01-06 11:31:50|185350.3|185220.3|185361.2|185231.2|185368.5|185238.5|185348.5|185218.5|24
1736163120000|2025-01-06 11:32:00|185355.4|185225.4|185378|185248|185417.7|185287.7|185355.4|185225.4|39
1736163130000|2025-01-06 11:32:10|185372.9|185242.9|185396.1|185266.1|185439.1|185309.1|185370.3|185240.3|36
1736163140000|2025-01-06 11:32:20|185380.8|185250.8|185407.9|185277.9|185407.9|185277.9|185380.6|185250.6|35
1736163150000|2025-01-06 11:32:30|185408.7|185278.7|185403.7|185273.7|185425.3|185295.3|185399.6|185269.6|32
1736163160000|2025-01-06 11:32:40|185405.4|185275.4|185362|185232|185412.1|185282.1|185356.3|185226.3|31
1736163170000|2025-01-06 11:32:50|185361.5|185231.5|185365.3|185235.3|185368.9|185238.9|185354.3|185224.3|26
1736163180000|2025-01-06 11:33:00|185354.8|185224.8|185351.1|185221.1|185361.3|185231.3|185347|185217|32
1736163190000|2025-01-06 11:33:10|185354.4|185224.4|185297.9|185167.9|185354.4|185224.4|185292.4|185162.4|28
1736163200000|2025-01-06 11:33:20|185298.3|185168.3|185297|185167|185307.8|185177.8|185268.2|185138.2|30
1736163210000|2025-01-06 11:33:30|185296.8|185166.8|185279.4|185149.4|185297.4|185167.4|185271.8|185141.8|34
1736163220000|2025-01-06 11:33:40|185276.2|185146.2|185233.7|185103.7|185276.2|185146.2|185226.1|185096.1|37
1736163230000|2025-01-06 11:33:50|185237.4|185107.4|185264.2|185134.2|185273.8|185143.8|185237.4|185107.4|35
1736163240000|2025-01-06 11:34:00|185267.9|185137.9|185336.9|185206.9|185342.3|185212.3|185267.9|185137.9|38
1736163250000|2025-01-06 11:34:10|185336.7|185206.7|185354.2|185224.2|185359.5|185229.5|185333.5|185203.5|33
1736163260000|2025-01-06 11:34:20|185353.3|185223.3|185321|185191|185362.9|185232.9|185302.7|185172.7|35
1736163270000|2025-01-06 11:34:30|185317.6|185187.6|185287.5|185157.5|185320.5|185190.5|185287.5|185157.5|27
1736163280000|2025-01-06 11:34:40|185292.6|185162.6|185354.9|185224.9|185354.9|185224.9|185288.3|185158.3|35
1736163290000|2025-01-06 11:34:50|185354.1|185224.1|185351|185221|185382.9|185252.9|185349.1|185219.1|33
1736163300000|2025-01-06 11:35:00|185353|185223|185350.3|185220.3|185367.7|185237.7|185350|185220|33
1736163310000|2025-01-06 11:35:10|185356.6|185226.6|185362|185232|185369.4|185239.4|185331.9|185201.9|34
1736163320000|2025-01-06 11:35:20|185361.3|185231.3|185460.2|185330.2|185460.3|185330.3|185361.3|185231.3|29
1736163330000|2025-01-06 11:35:30|185463.1|185333.1|185443.3|185313.3|185470|185340|185429.9|185299.9|33
1736163340000|2025-01-06 11:35:40|185444.6|185314.6|185444.2|185314.2|185446.4|185316.4|185432.1|185302.1|18
1736163350000|2025-01-06 11:35:50|185442.2|185312.2|185486.3|185356.3|185486.6|185356.6|185436|185306|29
1736163360000|2025-01-06 11:36:00|185486.2|185356.2|185484.9|185354.9|185488.4|185358.4|185476.3|185346.3|24
1736163370000|2025-01-06 11:36:10|185484.3|185354.3|185493.7|185363.7|185496.7|185366.7|185467.5|185337.5|24
1736163380000|2025-01-06 11:36:20|185492.8|185362.8|185525.9|185395.9|185525.9|185395.9|185476.3|185346.3|25
1736163390000|2025-01-06 11:36:30|185522.8|185392.8|185525.2|185395.2|185546.4|185416.4|185521.7|185391.7|21
1736163400000|2025-01-06 11:36:40|185525|185395|185515.9|185385.9|185528.9|185398.9|185508.1|185378.1|28
1736163410000|2025-01-06 11:36:50|185517.1|185387.1|185494|185364|185517.1|185387.1|185476.2|185346.2|27
1736163420000|2025-01-06 11:37:00|185496|185366|185486.9|185356.9|185498.1|185368.1|185485.8|185355.8|22
1736163430000|2025-01-06 11:37:10|185485.2|185355.2|185436.2|185306.2|185485.3|185355.3|185428.5|185298.5|18
1736163440000|2025-01-06 11:37:20|185431.2|185301.2|185454.5|185324.5|185471.6|185341.6|185427.6|185297.6|19
1736163450000|2025-01-06 11:37:30|185443.7|185313.7|185445.8|185315.8|185447.9|185317.9|185438.3|185308.3|18
1736163460000|2025-01-06 11:37:40|185446|185316|185442.3|185312.3|185446.4|185316.4|185441.1|185311.1|10
1736163470000|2025-01-06 11:37:50|185442.5|185312.5|185467.6|185337.6|185467.6|185337.6|185441.2|185311.2|19
1736163480000|2025-01-06 11:38:00|185468.1|185338.1|185437.8|185307.8|185496.1|185366.1|185415.8|185285.8|23
1736163490000|2025-01-06 11:38:10|185434.9|185304.9|185487.5|185357.5|185487.5|185357.5|185434.7|185304.7|27
1736163500000|2025-01-06 11:38:20|185498.1|185368.1|185492.9|185362.9|185505.8|185375.8|185492|185362|23
1736163510000|2025-01-06 11:38:30|185492.3|185362.3|185504.8|185374.8|185505.1|185375.1|185488.2|185358.2|25
1736163520000|2025-01-06 11:38:40|185503.8|185373.8|185496|185366|185505|185375|185473.9|185343.9|24
1736163530000|2025-01-06 11:38:50|185499.7|185369.7|185479.3|185349.3|185512.4|185382.4|185479.1|185349.1|29
1736163540000|2025-01-06 11:39:00|185480.5|185350.5|185512.2|185382.2|185514.6|185384.6|185470.5|185340.5|21
1736163550000|2025-01-06 11:39:10|185512.1|185382.1|185512.8|185382.8|185515.8|185385.8|185512.1|185382.1|17
1736163560000|2025-01-06 11:39:20|185512|185382|185448.8|185318.8|185512.4|185382.4|185431|185301|26
1736163570000|2025-01-06 11:39:30|185449.3|185319.3|185441.4|185311.4|185458.7|185328.7|185436.9|185306.9|26
1736163580000|2025-01-06 11:39:40|185444.5|185314.5|185439|185309|185446.4|185316.4|185439|185309|20
1736163590000|2025-01-06 11:39:50|185438.3|185308.3|185455.4|185325.4|185456.1|185326.1|185423.9|185293.9|14
1736163600000|2025-01-06 11:40:00|185456.5|185326.5|185471.4|185341.4|185472.7|185342.7|185452.1|185322.1|17
1736163610000|2025-01-06 11:40:10|185470.6|185340.6|185453.1|185323.1|185473.2|185343.2|185440.9|185310.9|29
1736163620000|2025-01-06 11:40:20|185449.8|185319.8|185503.5|185373.5|185503.5|185373.5|185442.6|185312.6|17
1736163630000|2025-01-06 11:40:30|185504.1|185374.1|185510.3|185380.3|185512.2|185382.2|185504.1|185374.1|14
1736163640000|2025-01-06 11:40:40|185509.7|185379.7|185504.8|185374.8|185509.7|185379.7|185484.3|185354.3|20
1736163650000|2025-01-06 11:40:50|185504.7|185374.7|185514.9|185384.9|185516.2|185386.2|185504.7|185374.7|22
1736163660000|2025-01-06 11:41:00|185515.3|185385.3|185514.7|185384.7|185515.5|185385.5|185513.5|185383.5|7
1736163670000|2025-01-06 11:41:10|185514.4|185384.4|185532.7|185402.7|185532.9|185402.9|185512.2|185382.2|19
1736163680000|2025-01-06 11:41:20|185527.7|185397.7|185537.5|185407.5|185546.6|185416.6|185519|185389|23
1736163690000|2025-01-06 11:41:30|185536.5|185406.5|185556|185426|185558.2|185428.2|185516.6|185386.6|23
1736163700000|2025-01-06 11:41:40|185555.8|185425.8|185523.9|185393.9|185557.2|185427.2|185514|185384|24
1736163710000|2025-01-06 11:41:50|185521.6|185391.6|185516.2|185386.2|185521.6|185391.6|185513.9|185383.9|17
1736163720000|2025-01-06 11:42:00|185516|185386|185475.3|185345.3|185516.4|185386.4|185459.9|185329.9|28
1736163730000|2025-01-06 11:42:10|185476.1|185346.1|185498|185368|185498|185368|185474.7|185344.7|17
1736163740000|2025-01-06 11:42:20|185498.5|185368.5|185495.9|185365.9|185498.8|185368.8|185491.3|185361.3|24
1736163750000|2025-01-06 11:42:30|185496.4|185366.4|185496.1|185366.1|185496.7|185366.7|185483|185353|24
1736163760000|2025-01-06 11:42:40|185498.5|185368.5|185496.9|185366.9|185500|185370|185495.1|185365.1|21
1736163770000|2025-01-06 11:42:50|185497.1|185367.1|185514.1|185384.1|185514.1|185384.1|185496.6|185366.6|19
1736163780000|2025-01-06 11:43:00|185514.3|185384.3|185506.5|185376.5|185526|185396|185506.5|185376.5|18
1736163790000|2025-01-06 11:43:10|185506|185376|185504.5|185374.5|185506|185376|185498.8|185368.8|11
1736163800000|2025-01-06 11:43:20|185505|185375|185499.3|185369.3|185505|185375|185498.5|185368.5|10
1736163810000|2025-01-06 11:43:30|185498.7|185368.7|185420.8|185290.8|185498.7|185368.7|185420.8|185290.8|16
1736163820000|2025-01-06 11:43:40|185420|185290|185386.3|185256.3|185421.4|185291.4|185366.8|185236.8|20
1736163830000|2025-01-06 11:43:50|185394.4|185264.4|185351.5|185221.5|185394.4|185264.4|185351.5|185221.5|22
1736163840000|2025-01-06 11:44:00|185351.7|185221.7|185287.1|185157.1|185352.9|185222.9|185283|185153|29
1736163850000|2025-01-06 11:44:10|185285.2|185155.2|185288.5|185158.5|185289.1|185159.1|185283.8|185153.8|22
1736163860000|2025-01-06 11:44:20|185288.6|185158.6|185306.5|185176.5|185329.6|185199.6|185288.6|185158.6|20
1736163870000|2025-01-06 11:44:30|185306.7|185176.7|185341|185211|185346.2|185216.2|185306.7|185176.7|28
1736163880000|2025-01-06 11:44:40|185341.7|185211.7|185345.3|185215.3|185345.7|185215.7|185337.2|185207.2|18
1736163890000|2025-01-06 11:44:50|185345.9|185215.9|185340.3|185210.3|185370.7|185240.7|185340.3|185210.3|24
1736163900000|2025-01-06 11:45:00|185339.7|185209.7|185331.3|185201.3|185344.4|185214.4|185329.9|185199.9|22
1736163910000|2025-01-06 11:45:10|185334.8|185204.8|185333.7|185203.7|185338.3|185208.3|185333.1|185203.1|6
1736163920000|2025-01-06 11:45:20|185333.8|185203.8|185332.4|185202.4|185338.2|185208.2|185315.7|185185.7|18
1736163930000|2025-01-06 11:45:30|185325.6|185195.6|185354.2|185224.2|185371.4|185241.4|185325.6|185195.6|25
1736163940000|2025-01-06 11:45:40|185354.1|185224.1|185376.3|185246.3|185377.3|185247.3|185354.1|185224.1|22
1736163950000|2025-01-06 11:45:50|185375.9|185245.9|185389.1|185259.1|185408.1|185278.1|185374.9|185244.9|24
1736163960000|2025-01-06 11:46:00|185388.7|185258.7|185348.5|185218.5|185388.7|185258.7|185346.9|185216.9|26
1736163970000|2025-01-06 11:46:10|185348.6|185218.6|185341.7|185211.7|185352.6|185222.6|185340.6|185210.6|19
1736163980000|2025-01-06 11:46:20|185346.1|185216.1|185435.1|185305.1|185436.4|185306.4|185342|185212|32
1736163990000|2025-01-06 11:46:30|185436.5|185306.5|185411.8|185281.8|185439.1|185309.1|185407.2|185277.2|28
1736164000000|2025-01-06 11:46:40|185411.7|185281.7|185401.9|185271.9|185417.8|185287.8|185401.1|185271.1|19
1736164010000|2025-01-06 11:46:50|185401.1|185271.1|185411.7|185281.7|185416|185286|185401.1|185271.1|16
1736164020000|2025-01-06 11:47:00|185391.4|185261.4|185374.3|185244.3|185395|185265|185367.6|185237.6|30
1736164030000|2025-01-06 11:47:10|185392.6|185262.6|185372.1|185242.1|185392.6|185262.6|185371.8|185241.8|12
1736164040000|2025-01-06 11:47:20|185371.6|185241.6|185376.6|185246.6|185380.5|185250.5|185371.6|185241.6|19
1736164050000|2025-01-06 11:47:30|185381.8|185251.8|185418.9|185288.9|185418.9|185288.9|185369.9|185239.9|24
1736164060000|2025-01-06 11:47:40|185418.8|185288.8|185425.4|185295.4|185454.6|185324.6|185417.2|185287.2|22
1736164070000|2025-01-06 11:47:50|185425.6|185295.6|185411.9|185281.9|185426.9|185296.9|185404.6|185274.6|22
1736164080000|2025-01-06 11:48:00|185412.2|185282.2|185430.1|185300.1|185444|185314|185412.2|185282.2|18
1736164090000|2025-01-06 11:48:10|185429.5|185299.5|185401.4|185271.4|185438.7|185308.7|185393|185263|23
1736164100000|2025-01-06 11:48:20|185396|185266|185385.2|185255.2|185396.6|185266.6|185384.7|185254.7|14
1736164110000|2025-01-06 11:48:30|185385.6|185255.6|185391.9|185261.9|185396.2|185266.2|185385.2|185255.2|23
1736164120000|2025-01-06 11:48:40|185391.3|185261.3|185417.2|185287.2|185421.4|185291.4|185391.3|185261.3|15
1736164130000|2025-01-06 11:48:50|185417.3|185287.3|185420.5|185290.5|185421.6|185291.6|185417.2|185287.2|17
1736164140000|2025-01-06 11:49:00|185418.5|185288.5|185454.5|185324.5|185454.5|185324.5|185394|185264|27
1736164150000|2025-01-06 11:49:10|185453.4|185323.4|185439|185309|185456.6|185326.6|185422.5|185292.5|28
1736164160000|2025-01-06 11:49:20|185444.8|185314.8|185476.1|185346.1|185476.3|185346.3|185434.1|185304.1|24
1736164170000|2025-01-06 11:49:30|185476|185346|185523.6|185393.6|185558.3|185428.3|185472.6|185342.6|23
1736164180000|2025-01-06 11:49:40|185518|185388|185508.5|185378.5|185519.4|185389.4|185508.5|185378.5|23
1736164190000|2025-01-06 11:49:50|185509.4|185379.4|185496.9|185366.9|185514.1|185384.1|185492.4|185362.4|29
1736164200000|2025-01-06 11:50:00|185500.7|185370.7|185501.3|185371.3|185503|185373|185499|185369|17
1736164210000|2025-01-06 11:50:10|185501.6|185371.6|185524.2|185394.2|185524.2|185394.2|185501.6|185371.6|18
1736164220000|2025-01-06 11:50:20|185524.3|185394.3|185509.9|185379.9|185528|185398|185509.9|185379.9|18
1736164230000|2025-01-06 11:50:30|185511|185381|185497.3|185367.3|185514.1|185384.1|185497.3|185367.3|23
1736164240000|2025-01-06 11:50:40|185497.9|185367.9|185498.1|185368.1|185501.3|185371.3|185497.1|185367.1|18
1736164250000|2025-01-06 11:50:50|185498.6|185368.6|185495.8|185365.8|185501|185371|185481.8|185351.8|20
1736164260000|2025-01-06 11:51:00|185498.1|185368.1|185495.1|185365.1|185500.7|185370.7|185495.1|185365.1|16
1736164270000|2025-01-06 11:51:10|185494.8|185364.8|185521.1|185391.1|185526.6|185396.6|185494.6|185364.6|23
1736164280000|2025-01-06 11:51:20|185522.9|185392.9|185495|185365|185524.4|185394.4|185495|185365|19
1736164290000|2025-01-06 11:51:30|185493.8|185363.8|185492|185362|185495.5|185365.5|185490.4|185360.4|17
1736164300000|2025-01-06 11:51:40|185490.5|185360.5|185489.5|185359.5|185491.5|185361.5|185487.8|185357.8|19
1736164310000|2025-01-06 11:51:50|185490.8|185360.8|185475.8|185345.8|185490.8|185360.8|185471.8|185341.8|15
1736164320000|2025-01-06 11:52:00|185475.3|185345.3|185528.2|185398.2|185530.1|185400.1|185462.7|185332.7|23
1736164330000|2025-01-06 11:52:10|185526.9|185396.9|185546.5|185416.5|185546.5|185416.5|185520.3|185390.3|20
1736164340000|2025-01-06 11:52:20|185545.8|185415.8|185540.5|185410.5|185549.1|185419.1|185540.5|185410.5|16
1736164350000|2025-01-06 11:52:30|185536.9|185406.9|185536.7|185406.7|185536.9|185406.9|185536.5|185406.5|4
1736164360000|2025-01-06 11:52:40|185536.4|185406.4|185493.8|185363.8|185536.4|185406.4|185486.8|185356.8|18
1736164370000|2025-01-06 11:52:50|185493.9|185363.9|185491.6|185361.6|185493.9|185363.9|185445.7|185315.7|23
1736164380000|2025-01-06 11:53:00|185496.9|185366.9|185492.2|185362.2|185498.1|185368.1|185490.4|185360.4|16
1736164390000|2025-01-06 11:53:10|185496.6|185366.6|185490.3|185360.3|185504.4|185374.4|185486.9|185356.9|30
1736164400000|2025-01-06 11:53:20|185490.8|185360.8|185495.9|185365.9|185496.4|185366.4|185490.8|185360.8|12
1736164410000|2025-01-06 11:53:30|185495.8|185365.8|185495.8|185365.8|185495.8|185365.8|185495.8|185365.8|1
1736164420000|2025-01-06 11:53:40|185496.8|185366.8|185509.6|185379.6|185509.8|185379.8|185489.6|185359.6|14
1736164430000|2025-01-06 11:53:50|185511.8|185381.8|185508.1|185378.1|185512.4|185382.4|185507.3|185377.3|16
1736164440000|2025-01-06 11:54:00|185509.1|185379.1|185489.4|185359.4|185509.5|185379.5|185487|185357|25
1736164450000|2025-01-06 11:54:10|185490.6|185360.6|185485.7|185355.7|185491.1|185361.1|185485|185355|23
1736164460000|2025-01-06 11:54:20|185486.8|185356.8|185490.8|185360.8|185492.6|185362.6|185485.5|185355.5|29
1736164470000|2025-01-06 11:54:30|185490.2|185360.2|185492.1|185362.1|185494.8|185364.8|185489.7|185359.7|15
1736164480000|2025-01-06 11:54:40|185493.3|185363.3|185492|185362|185493.3|185363.3|185482.8|185352.8|21
1736164490000|2025-01-06 11:54:50|185487.6|185357.6|185482.8|185352.8|185492|185362|185477.5|185347.5|23
1736164500000|2025-01-06 11:55:00|185478.3|185348.3|185423.1|185293.1|185478.3|185348.3|185419.7|185289.7|21
1736164510000|2025-01-06 11:55:10|185421.9|185291.9|185364.6|185274.6|185421.9|185291.9|185364.6|185252.2|23
1736164520000|2025-01-06 11:55:20|185360.6|185270.6|185399.2|185309.2|185415.2|185309.8|185347.3|185257.3|32
1736164530000|2025-01-06 11:55:30|185396.1|185306.1|185403.4|185313.4|185433.3|185343.3|185396.1|185306.1|26
1736164540000|2025-01-06 11:55:40|185398.8|185308.8|185401|185311|185402.7|185312.7|185396.7|185306.7|21
1736164550000|2025-01-06 11:55:50|185401.2|185311.2|185411.7|185321.7|185414.1|185324.1|185398.2|185308.2|23
1736164560000|2025-01-06 11:56:00|185410.1|185320.1|185414.9|185324.9|185415.9|185325.9|185408.3|185318.3|9
1736164570000|2025-01-06 11:56:10|185412.1|185322.1|185417.5|185327.5|185417.5|185327.5|185408.1|185318.1|10
1736164580000|2025-01-06 11:56:20|185416.5|185326.5|185415.4|185325.4|185419.2|185329.2|185412.9|185322.9|12
1736164590000|2025-01-06 11:56:30|185413|185323|185393.8|185303.8|185413|185323|185388.7|185298.7|14
1736164600000|2025-01-06 11:56:40|185394.8|185304.8|185351|185261|185395|185305|185347.3|185257.3|17
1736164610000|2025-01-06 11:56:50|185350.7|185260.7|185349.7|185259.7|185350.9|185260.9|185349.7|185259.7|5
1736164620000|2025-01-06 11:57:00|185352|185262|185389.9|185259.9|185389.9|185297.3|185342.3|185245.5|28
1736164630000|2025-01-06 11:57:10|185390.8|185260.8|185358.1|185268.1|185390.8|185278.2|185350.5|185260.5|15
1736164640000|2025-01-06 11:57:20|185357.7|185267.7|185359.7|185269.7|185361.4|185271.4|185352.7|185262.7|17
1736164650000|2025-01-06 11:57:30|185357.4|185267.4|185362.6|185272.6|185375.4|185285.4|185356.4|185266.4|12
1736164660000|2025-01-06 11:57:40|185360.4|185270.4|185332.7|185242.7|185360.6|185270.6|185332.7|185242.7|9
1736164670000|2025-01-06 11:57:50|185332.5|185242.5|185332.5|185242.5|185332.5|185242.5|185330.2|185240.2|8
1736164680000|2025-01-06 11:58:00|185334.1|185244.1|185333.5|185243.5|185356.8|185266.8|185331.2|185241.2|14
1736164690000|2025-01-06 11:58:10|185327.9|185237.9|185329.5|185239.5|185329.5|185239.5|185325.4|185235.4|15
1736164700000|2025-01-06 11:58:20|185334|185244|185333|185243|185334|185244|185331|185241|9
1736164710000|2025-01-06 11:58:30|185331.2|185241.2|185334|185244|185335.2|185245.2|185330.9|185240.9|16
1736164720000|2025-01-06 11:58:40|185333.8|185243.8|185327.8|185237.8|185333.8|185243.8|185326.4|185236.4|15
1736164730000|2025-01-06 11:58:50|185325.4|185235.4|185315.3|185225.3|185327.3|185237.3|185309.7|185219.7|20
1736164740000|2025-01-06 11:59:00|185315.7|185225.7|185313.8|185223.8|185315.9|185225.9|185309.3|185219.3|12
1736164750000|2025-01-06 11:59:10|185309.4|185219.4|185314.4|185224.4|185336.1|185226|185307.7|185179.7|14
1736164760000|2025-01-06 11:59:20|185310.2|185220.2|185311.5|185221.5|185315.2|185225.2|185304.9|185214.9|23
1736164770000|2025-01-06 11:59:30|185310.2|185220.2|185333.6|185243.6|185334|185244|185306.8|185216.8|24
1736164780000|2025-01-06 11:59:40|185331|185241|185327.7|185237.7|185331|185241|185322.8|185232.8|25
1736164790000|2025-01-06 11:59:50|185327.3|185237.3|185308.6|185218.6|185329.5|185239.5|185308.1|185218.1|26
1736164800000|2025-01-06 12:00:00|185312.3|185222.3|185287.2|185197.2|185312.3|185222.3|185260.4|185170.4|22
1736164810000|2025-01-06 12:00:10|185270.5|185180.5|185279.7|185189.7|185285.6|185195.6|185265.1|185175.1|14
1736164820000|2025-01-06 12:00:20|185265|185175|185260.6|185170.6|185272|185182|185246.3|185156.3|18
1736164830000|2025-01-06 12:00:30|185260.8|185170.8|185274.8|185144.8|185300.1|185189|185260.2|185143.9|26
1736164840000|2025-01-06 12:00:40|185270.6|185140.6|185266.9|185136.9|185272.3|185142.3|185264.1|185134.1|16
1736164850000|2025-01-06 12:00:50|185269.3|185139.3|185252.5|185122.5|185269.3|185139.3|185252.5|185122.5|16
1736164860000|2025-01-06 12:01:00|185252.4|185122.4|185238.5|185108.5|185252.4|185122.4|185238.5|185108.5|23
1736164870000|2025-01-06 12:01:10|185239.4|185109.4|185211.7|185081.7|185239.8|185109.8|185206.5|185076.5|32
1736164880000|2025-01-06 12:01:20|185211.9|185081.9|185192.2|185102.2|185213.6|185119.4|185192.2|185079.1|21
1736164890000|2025-01-06 12:01:30|185192.5|185102.5|185204.7|185114.7|185214.1|185124.1|185191.6|185101.6|14
1736164900000|2025-01-06 12:01:40|185208|185118|185252.5|185162.5|185263.3|185173.3|185208|185118|31
1736164910000|2025-01-06 12:01:50|185252.1|185162.1|185284.9|185194.9|185290.7|185200.7|185252.1|185162.1|19
1736164920000|2025-01-06 12:02:00|185285.9|185195.9|185250.2|185160.2|185285.9|185195.9|185248.6|185158.6|18
1736164930000|2025-01-06 12:02:10|185253.4|185163.4|185251.6|185161.6|185253.4|185163.4|185247.3|185157.3|10
1736164940000|2025-01-06 12:02:20|185250|185160|185244.1|185154.1|185250|185160|185234.6|185144.6|16
1736164950000|2025-01-06 12:02:30|185243.5|185153.5|185234.6|185144.6|185243.5|185153.5|185234.2|185144.2|9
1736164960000|2025-01-06 12:02:40|185233.5|185143.5|185223.2|185133.2|185233.5|185143.5|185223.2|185133.2|19
1736164970000|2025-01-06 12:02:50|185227.1|185137.1|185186.9|185096.9|185227.3|185137.3|185185.2|185095.2|17
1736164980000|2025-01-06 12:03:00|185182.8|185092.8|185184.5|185094.5|185184.5|185094.5|185181.4|185091.4|5
1736164990000|2025-01-06 12:03:10|185187.4|185097.4|185182.3|185092.3|185187.4|185097.4|185177.9|185087.9|15
1736165000000|2025-01-06 12:03:20|185182.7|185092.7|185187.5|185097.5|185200.7|185110.7|185182.2|185092.2|15
1736165010000|2025-01-06 12:03:30|185187.8|185097.8|185139.1|185049.1|185187.8|185097.8|185135.6|185045.6|19
1736165020000|2025-01-06 12:03:40|185137.9|185047.9|185077.4|184987.4|185137.9|185047.9|185075.1|184985.1|26
1736165030000|2025-01-06 12:03:50|185077.1|184987.1|185072.3|184982.3|185077.1|184987.1|185071.8|184981.8|14
1736165040000|2025-01-06 12:04:00|185071.1|184981.1|185015.1|184885.1|185071.1|184981.1|185000.1|184870.1|30
1736165050000|2025-01-06 12:04:10|185015.5|184885.5|185089.5|184959.5|185089.5|184967.2|185015.5|184885.5|23
1736165060000|2025-01-06 12:04:20|185089.3|184959.3|185084.4|184954.4|185093.2|184963.2|185084.4|184954.4|20
1736165070000|2025-01-06 12:04:30|185083.9|184953.9|185083.1|184953.1|185084.6|184954.6|185079.9|184949.9|15
1736165080000|2025-01-06 12:04:40|185082.3|184952.3|185083.6|184953.6|185083.6|184953.6|185080.6|184950.6|8
1736165090000|2025-01-06 12:04:50|185086.3|184956.3|185086.6|184956.6|185086.6|184956.6|185082.2|184952.2|11
1736165100000|2025-01-06 12:05:00|185088.8|184958.8|185087.1|184957.1|185088.9|184958.9|185083.8|184953.8|15
1736165110000|2025-01-06 12:05:10|185087.5|184957.5|185064.5|184974.5|185088.3|184974.5|185049.2|184950.3|17
1736165120000|2025-01-06 12:05:20|185067.1|184977.1|185061.7|184971.7|185072.5|184982.5|185061|184971|23
1736165130000|2025-01-06 12:05:30|185061.1|184971.1|185053.6|184963.6|185064.1|184974.1|185050|184960|15
1736165140000|2025-01-06 12:05:40|185054.2|184964.2|185057.9|184967.9|185057.9|184967.9|185049.8|184959.8|20
1736165150000|2025-01-06 12:05:50|185058.1|184968.1|185042.6|184952.6|185059.7|184969.7|185042.6|184952.6|14
1736165160000|2025-01-06 12:06:00|185039.7|184949.7|185063|184933|185063|184957|185036.8|184927.8|21
1736165170000|2025-01-06 12:06:10|185063.4|184933.4|185042.7|184952.7|185075.3|184970|185038.2|184933.4|21
1736165180000|2025-01-06 12:06:20|185038.4|184948.4|185000.6|184910.6|185043.3|184953.3|184991.5|184901.5|22
1736165190000|2025-01-06 12:06:30|185001|184911|185001|184911|185055.4|184965.4|184996.5|184906.5|23
1736165200000|2025-01-06 12:06:40|185041.4|184911.4|185035.1|184905.1|185061.2|184931.2|185029.1|184899.1|25
1736165210000|2025-01-06 12:06:50|185034.3|184904.3|185081.4|184951.4|185083.2|184953.2|185030.1|184900.1|22
1736165220000|2025-01-06 12:07:00|185078.1|184948.1|185075.7|184945.7|185090.9|184960.9|185075.7|184945.7|19
1736165230000|2025-01-06 12:07:10|185075.3|184945.3|185077.2|184947.2|185079.6|184949.6|185072.9|184942.9|9
1736165240000|2025-01-06 12:07:20|185076.9|184946.9|185020.2|184890.2|185076.9|184966.9|185007.9|184877.9|23
1736165250000|2025-01-06 12:07:30|185020.8|184890.8|184974.4|184844.4|185023.1|184893.1|184974.4|184844.4|27
1736165260000|2025-01-06 12:07:40|184973.9|184843.9|184931.7|184801.7|184992.5|184862.5|184931.7|184801.7|28
1736165270000|2025-01-06 12:07:50|184932.1|184802.1|184967.5|184837.5|184968.5|184838.5|184932.1|184802.1|25
1736165280000|2025-01-06 12:08:00|184968.3|184838.3|184959.5|184829.5|184968.3|184838.3|184944|184814|17
1736165290000|2025-01-06 12:08:10|184959.3|184829.3|184901.7|184811.7|184959.5|184829.5|184901.7|184811.7|16
1736165300000|2025-01-06 12:08:20|184902.8|184812.8|184903|184813|184906.9|184816.9|184898.9|184808.9|24
1736165310000|2025-01-06 12:08:30|184905.7|184815.7|184906.2|184816.2|184908.6|184818.6|184903.5|184813.5|14
1736165320000|2025-01-06 12:08:40|184904|184814|184893.9|184803.9|184906|184816|184893.9|184803.9|15
1736165330000|2025-01-06 12:08:50|184896.6|184806.6|184916.5|184826.5|184929.3|184839.3|184896.6|184806.6|24
1736165340000|2025-01-06 12:09:00|184929|184839|184950.6|184860.6|184956.3|184866.3|184929|184839|26
1736165350000|2025-01-06 12:09:10|184950.8|184860.8|184949.6|184859.6|184953.6|184863.6|184943.7|184853.7|20
1736165360000|2025-01-06 12:09:20|184950|184860|184971.8|184881.8|184971.8|184881.8|184945.2|184855.2|26
1736165370000|2025-01-06 12:09:30|184971.6|184881.6|184972.6|184882.6|184972.6|184882.6|184971.6|184881.6|2
1736165380000|2025-01-06 12:09:40|184972.8|184882.8|184974.9|184884.9|184974.9|184884.9|184969.9|184879.9|8
1736165390000|2025-01-06 12:09:50|184997.9|184907.9|184989.2|184899.2|184997.9|184907.9|184989.2|184899.2|5
1736165400000|2025-01-06 12:10:00|184987|184897|184926.5|184836.5|184987|184897|184926.5|184836.5|18
1736165410000|2025-01-06 12:10:10|184926.3|184836.3|184939.1|184849.1|184950.4|184860.4|184925.8|184835.8|17
1736165420000|2025-01-06 12:10:20|184938.4|184848.4|184953.8|184863.8|184954|184864|184934.7|184844.7|19
1736165430000|2025-01-06 12:10:30|184954.8|184864.8|184980|184890|184980.9|184890.9|184954|184864|21
1736165440000|2025-01-06 12:10:40|184977.7|184887.7|185000.6|184910.6|185021.7|184931.7|184977.7|184887.7|25
1736165450000|2025-01-06 12:10:50|185001.7|184911.7|185004.2|184874.2|185010.6|184920.6|184987.3|184870.3|24
1736165460000|2025-01-06 12:11:00|185004.4|184874.4|184978.9|184888.9|185004.4|184888.9|184974.7|184862.5|13
1736165470000|2025-01-06 12:11:10|184979.2|184889.2|184980.6|184890.6|184980.6|184890.6|184960|184870|24
1736165480000|2025-01-06 12:11:20|184980.4|184890.4|185013.8|184883.8|185013.8|184907.9|184978.6|184879.3|23
1736165490000|2025-01-06 12:11:30|185012.6|184882.6|185019.4|184889.4|185022.6|184892.6|184982.2|184852.2|30
1736165500000|2025-01-06 12:11:40|185019.3|184889.3|185024.2|184934.2|185029.8|184939.8|185008.1|184889.3|19
1736165510000|2025-01-06 12:11:50|185021.6|184931.6|185098.7|184968.7|185098.8|184968.8|185021.6|184931.6|20
1736165520000|2025-01-06 12:12:00|185096.5|184966.5|185128.6|185038.6|185128.6|185038.6|185096.3|184966.3|32
1736165530000|2025-01-06 12:12:10|185128.4|185038.4|185154.8|185024.8|185154.8|185045.2|185122.4|185024.8|24
1736165540000|2025-01-06 12:12:20|185153.2|185023.2|185142|185012|185154.8|185024.8|185131.8|185001.8|20
1736165550000|2025-01-06 12:12:30|185148.2|185018.2|185155.5|185025.5|185156|185026|185148.2|185018.2|13
1736165560000|2025-01-06 12:12:40|185155.9|185025.9|185114.1|185024.1|185157.9|185027.9|185108.3|185018.3|12
1736165570000|2025-01-06 12:12:50|185114.3|185024.3|185133.9|185043.9|185135.7|185045.7|185114.3|185024.3|17
1736165580000|2025-01-06 12:13:00|185133.5|185043.5|185129.2|185039.2|185134.1|185044.1|185125|185035|18
1736165590000|2025-01-06 12:13:10|185123.9|185033.9|185161.1|185031.1|185161.1|185037.9|185108.2|185018.2|26
1736165600000|2025-01-06 12:13:20|185161.5|185031.5|185160.8|185030.8|185165.5|185035.5|185155.2|185025.2|24
1736165610000|2025-01-06 12:13:30|185158.9|185028.9|185164.5|185034.5|185164.9|185034.9|185158.6|185028.6|11
1736165620000|2025-01-06 12:13:40|185166.8|185036.8|185165.5|185035.5|185169.8|185039.8|185163.3|185033.3|13
1736165630000|2025-01-06 12:13:50|185165.3|185035.3|185164.7|185034.7|185165.3|185035.3|185164.7|185034.7|5
1736165640000|2025-01-06 12:14:00|185165.1|185035.1|185163.8|185033.8|185165.8|185035.8|185161.4|185031.4|19
1736165650000|2025-01-06 12:14:10|185164.3|185034.3|185168.1|185038.1|185169.3|185039.3|185164.3|185034.3|14
1736165660000|2025-01-06 12:14:20|185149.3|185059.3|185152.2|185062.2|185153.8|185063.8|185149.3|185059.3|15
1736165670000|2025-01-06 12:14:30|185153|185063|185179.5|185089.5|185190.6|185100.6|185152.9|185062.9|25
1736165680000|2025-01-06 12:14:40|185179.9|185089.9|185182.4|185092.4|185183.3|185093.3|185179.9|185089.9|12
1736165690000|2025-01-06 12:14:50|185182.6|185092.6|185182.7|185092.7|185182.7|185092.7|185178.7|185088.7|9
1736165700000|2025-01-06 12:15:00|185182.9|185092.9|185180.4|185090.4|185182.9|185092.9|185175|185085|13
1736165710000|2025-01-06 12:15:10|185177.6|185087.6|185236.4|185146.4|185236.4|185146.4|185168.2|185078.2|17
1736165720000|2025-01-06 12:15:20|185237.2|185147.2|185247.2|185157.2|185252.1|185162.1|185237|185147|16
1736165730000|2025-01-06 12:15:30|185246.8|185156.8|185204.9|185074.9|185246.8|185156.8|185165.5|185052.7|17
1736165740000|2025-01-06 12:15:40|185189.7|185059.7|185089.1|184959.1|185189.7|185059.7|185088.5|184958.5|16
1736165750000|2025-01-06 12:15:50|185088.9|184958.9|185079.6|184949.6|185091.3|184961.3|185078.6|184948.6|20
1736165760000|2025-01-06 12:16:00|185079.8|184949.8|185078.8|184948.8|185079.8|184949.8|185076|184946|24
1736165770000|2025-01-06 12:16:10|185077.9|184947.9|185051.3|184921.3|185077.9|184947.9|185045.9|184915.9|23
1736165780000|2025-01-06 12:16:20|185051.9|184921.9|185075.3|184945.3|185076.7|184946.7|185049.5|184919.5|23
1736165790000|2025-01-06 12:16:30|185074.9|184944.9|185080.6|184950.6|185080.6|184950.6|185073|184943|16
1736165800000|2025-01-06 12:16:40|185081.1|184951.1|185085.4|184955.4|185085.4|184955.4|185079.1|184949.1|17
1736165810000|2025-01-06 12:16:50|185084.8|184954.8|185104.9|184974.9|185132.8|185002.8|185081.6|184951.6|20
1736165820000|2025-01-06 12:17:00|185101|184971|185073.8|184983.8|185101|184986.5|185072.2|184964.7|20
1736165830000|2025-01-06 12:17:10|185072.8|184982.8|185063.6|184973.6|185072.8|184982.8|185063.6|184973.6|11
1736165840000|2025-01-06 12:17:20|185065.6|184975.6|185085.1|184995.1|185085.3|184995.3|185063.2|184973.2|18
1736165850000|2025-01-06 12:17:30|185085.6|184995.6|185079.6|184989.6|185085.6|184995.6|185076.1|184986.1|11
1736165860000|2025-01-06 12:17:40|185079.7|184989.7|185105.4|185015.4|185105.7|185015.7|185079.7|184989.7|7
1736165870000|2025-01-06 12:17:50|185103.8|185013.8|185081.4|184991.4|185103.8|185013.8|185081.4|184991.4|8
1736165880000|2025-01-06 12:18:00|185083.8|184993.8|185110.4|185020.4|185110.4|185020.4|185074.8|184984.8|21
1736165890000|2025-01-06 12:18:10|185110|185020|185135|185045|185135|185045|185109.6|185019.6|16
1736165900000|2025-01-06 12:18:20|185135.2|185045.2|185146.5|185056.5|185150.1|185060.1|185135.2|185045.2|15
1736165910000|2025-01-06 12:18:30|185148.9|185058.9|185168.7|185078.7|185175.3|185085.3|185148.8|185058.8|17
1736165920000|2025-01-06 12:18:40|185171.9|185081.9|185158.6|185068.6|185173.2|185083.2|185157.5|185067.5|14
1736165930000|2025-01-06 12:18:50|185157.6|185067.6|185177.7|185087.7|185177.7|185087.7|185157.6|185067.6|11
1736165940000|2025-01-06 12:19:00|185178.1|185088.1|185141.4|185051.4|185178.9|185088.9|185127.5|185037.5|25
1736165950000|2025-01-06 12:19:10|185141.2|185051.2|185158.9|185068.9|185164.1|185074.1|185137.4|185047.4|19
1736165960000|2025-01-06 12:19:20|185182.5|185092.5|185171.1|185081.1|185182.5|185092.5|185163.5|185073.5|12
1736165970000|2025-01-06 12:19:30|185173.5|185083.5|185170.3|185080.3|185175.6|185085.6|185160.1|185070.1|30
1736165980000|2025-01-06 12:19:40|185169.5|185079.5|185209.1|185119.1|185209.1|185119.1|185166.3|185076.3|22
1736165990000|2025-01-06 12:19:50|185209.4|185119.4|185215.8|185125.8|185224.7|185134.7|185209.4|185119.4|19
1736166000000|2025-01-06 12:20:00|185216.4|185126.4|185189.9|185099.9|185223.6|185133.6|185183.8|185093.8|28
1736166010000|2025-01-06 12:20:10|185190.3|185100.3|185197.4|185107.4|185204.8|185114.8|185190.3|185100.3|18
1736166020000|2025-01-06 12:20:20|185197.2|185107.2|185202.5|185112.5|185203.4|185113.4|185197.2|185107.2|16
1736166030000|2025-01-06 12:20:30|185202.2|185112.2|185211.1|185121.1|185211.3|185121.3|185201.4|185111.4|22
1736166040000|2025-01-06 12:20:40|185210.5|185120.5|185211.6|185121.6|185213|185123|185209.8|185119.8|12
1736166050000|2025-01-06 12:20:50|185224.7|185134.7|185210.9|185120.9|185226.4|185136.4|185210.9|185120.9|19
1736166060000|2025-01-06 12:21:00|185208|185118|185210.9|185120.9|185214.3|185124.3|185205.7|185115.7|19
1736166070000|2025-01-06 12:21:10|185215.5|185125.5|185210.3|185120.3|185215.5|185125.5|185209.3|185119.3|14
1736166080000|2025-01-06 12:21:20|185209.7|185119.7|185222.3|185132.3|185225.8|185135.8|185209.7|185119.7|20
1736166090000|2025-01-06 12:21:30|185221.9|185131.9|185233.4|185143.4|185233.5|185143.5|185217.8|185127.8|17
1736166100000|2025-01-06 12:21:40|185233.2|185143.2|185237.9|185147.9|185252.2|185162.2|185233|185143|26
1736166110000|2025-01-06 12:21:50|185237.7|185147.7|185235.2|185145.2|185245.7|185155.7|185235|185145|16
1736166120000|2025-01-06 12:22:00|185235|185145|185220.6|185130.6|185235|185145|185215.4|185125.4|22
1736166130000|2025-01-06 12:22:10|185220.4|185130.4|185237.4|185147.4|185248.2|185158.2|185215.2|185125.2|26
1736166140000|2025-01-06 12:22:20|185237.2|185147.2|185239.3|185149.3|185239.3|185149.3|185235.6|185145.6|12
1736166150000|2025-01-06 12:22:30|185238.9|185148.9|185236.2|185146.2|185244|185154|185235.8|185145.8|14
1736166160000|2025-01-06 12:22:40|185236|185146|185228|185138|185236|185146|185223.2|185133.2|10
1736166170000|2025-01-06 12:22:50|185227.8|185137.8|185210.8|185120.8|185232|185142|185201.1|185111.1|22
1736166180000|2025-01-06 12:23:00|185210.7|185120.7|185234.2|185104.2|185234.2|185120.8|185202.9|185100.1|17
1736166190000|2025-01-06 12:23:10|185231.6|185101.6|185234.3|185104.3|185236.7|185106.7|185230.4|185100.4|20
1736166200000|2025-01-06 12:23:20|185233.9|185103.9|185234.8|185104.8|185235.5|185105.5|185232.3|185102.3|11
1736166210000|2025-01-06 12:23:30|185234|185104|185254.9|185124.9|185254.9|185124.9|185229.9|185099.9|22
1736166220000|2025-01-06 12:23:40|185255.3|185125.3|185277.5|185147.5|185282.1|185152.1|185255.3|185125.3|17
1736166230000|2025-01-06 12:23:50|185277.7|185147.7|185252.7|185122.7|185283.2|185153.2|185252.7|185122.7|24
1736166240000|2025-01-06 12:24:00|185254.1|185124.1|185251.6|185121.6|185257.4|185127.4|185251.6|185121.6|19
1736166250000|2025-01-06 12:24:10|185251.4|185121.4|185252.8|185122.8|185255.9|185125.9|185251.4|185121.4|18
1736166260000|2025-01-06 12:24:20|185252|185122|185239.1|185109.1|185252|185122|185234.8|185104.8|25
1736166270000|2025-01-06 12:24:30|185238.9|185108.9|185240.2|185110.2|185240.8|185110.8|185223.5|185093.5|22
1736166280000|2025-01-06 12:24:40|185237.7|185107.7|185239.6|185109.6|185247.1|185117.1|185237|185107|15
1736166290000|2025-01-06 12:24:50|185239.2|185109.2|185237.7|185107.7|185239.2|185109.2|185225.8|185095.8|27
1736166300000|2025-01-06 12:25:00|185237|185107|185220.7|185090.7|185238.9|185108.9|185216.7|185086.7|20
1736166310000|2025-01-06 12:25:10|185221.3|185091.3|185242.9|185112.9|185243.5|185113.5|185221.3|185091.3|19
1736166320000|2025-01-06 12:25:20|185243.3|185113.3|185242.9|185112.9|185249.7|185119.7|185241.1|185111.1|14
1736166330000|2025-01-06 12:25:30|185245.3|185115.3|185245.5|185115.5|185248.2|185118.2|185243.9|185113.9|20
1736166340000|2025-01-06 12:25:40|185246|185116|185232.1|185102.1|185246.2|185116.2|185228.9|185098.9|24
1736166350000|2025-01-06 12:25:50|185237.3|185107.3|185233.6|185103.6|185255.3|185125.3|185212.6|185082.6|27
1736166360000|2025-01-06 12:26:00|185233.4|185103.4|185240.2|185110.2|185241.8|185111.8|185224.8|185094.8|20
1736166370000|2025-01-06 12:26:10|185241.6|185111.6|185242.9|185112.9|185244|185114|185237|185107|12
1736166380000|2025-01-06 12:26:20|185242.5|185112.5|185243.3|185113.3|185243.3|185113.3|185240.5|185110.5|7
1736166390000|2025-01-06 12:26:30|185243.1|185113.1|185250.6|185120.6|185250.6|185120.6|185229.3|185099.3|21
1736166400000|2025-01-06 12:26:40|185254.6|185124.6|185256.5|185126.5|185259.7|185129.7|185254.6|185124.6|5
1736166410000|2025-01-06 12:26:50|185255.3|185125.3|185257.7|185127.7|185257.7|185127.7|185255|185125|9
1736166420000|2025-01-06 12:27:00|185257.3|185127.3|185261|185131|185278.2|185148.2|185257.3|185127.3|14
1736166430000|2025-01-06 12:27:10|185257.2|185127.2|185259.9|185129.9|185263.3|185133.3|185256.4|185126.4|13
1736166440000|2025-01-06 12:27:20|185260.3|185130.3|185254|185124|185260.3|185130.3|185253|185123|14
1736166450000|2025-01-06 12:27:30|185253.8|185123.8|185258.1|185128.1|185262.3|185132.3|185253.6|185123.6|11
1736166460000|2025-01-06 12:27:40|185258.3|185128.3|185306.2|185176.2|185309.5|185179.5|185258.3|185128.3|17
1736166470000|2025-01-06 12:27:50|185306.6|185176.6|185310.9|185180.9|185310.9|185180.9|185303.7|185173.7|11
1736166480000|2025-01-06 12:28:00|185311.3|185181.3|185323.7|185193.7|185326.1|185196.1|185311.3|185181.3|16
1736166490000|2025-01-06 12:28:10|185322.7|185192.7|185365.4|185235.4|185365.4|185235.4|185309.2|185179.2|22
1736166500000|2025-01-06 12:28:20|185363.2|185233.2|185368.7|185278.7|185370.5|185278.7|185360.3|185230.3|15
1736166510000|2025-01-06 12:28:30|185365.7|185275.7|185372.6|185282.6|185375.8|185285.8|185359.4|185269.4|13
1736166520000|2025-01-06 12:28:40|185373.4|185283.4|185374.8|185284.8|185377.2|185287.2|185373|185283|12
1736166530000|2025-01-06 12:28:50|185374.2|185284.2|185372.7|185282.7|185374.2|185284.2|185372.6|185282.6|4
1736166540000|2025-01-06 12:29:00|185372.3|185282.3|185373.1|185283.1|185374.5|185284.5|185372.3|185282.3|4
1736166550000|2025-01-06 12:29:10|185373|185283|185392.8|185302.8|185392.8|185302.8|185373|185283|12
1736166560000|2025-01-06 12:29:20|185393|185303|185377.7|185287.7|185393|185303|185376.3|185286.3|15
1736166570000|2025-01-06 12:29:30|185376.7|185286.7|185358.3|185268.3|185388.5|185298.5|185358.3|185268.3|10
1736166580000|2025-01-06 12:29:40|185356.1|185266.1|185339.3|185249.3|185356.1|185266.1|185339.3|185249.3|6
1736166590000|2025-01-06 12:29:50|185338.7|185248.7|185360.7|185270.7|185376|185286|185338.7|185248.7|14
1736166600000|2025-01-06 12:30:00|185360.4|185270.4|185399.2|185309.2|185399.2|185309.2|185359.3|185269.3|15
1736166610000|2025-01-06 12:30:10|185398.2|185308.2|185397.4|185307.4|185398.2|185308.2|185397.2|185307.2|6
1736166620000|2025-01-06 12:30:20|185397.5|185307.5|185399.8|185309.8|185400.4|185310.4|185395.3|185305.3|9
1736166630000|2025-01-06 12:30:30|185400.5|185310.5|185409.1|185319.1|185412|185322|185400.5|185310.5|11
1736166640000|2025-01-06 12:30:40|185411.7|185321.7|185408|185318|185411.7|185321.7|185408|185318|2
1736166650000|2025-01-06 12:30:50|185405.9|185315.9|185353.6|185263.6|185405.9|185315.9|185345.5|185255.5|17
1736166660000|2025-01-06 12:31:00|185351|185261|185366.3|185276.3|185366.6|185276.6|185348.6|185258.6|10
1736166670000|2025-01-06 12:31:10|185367.5|185277.5|185368.5|185278.5|185374.3|185284.3|185367.5|185277.5|23
1736166680000|2025-01-06 12:31:20|185372.7|185282.7|185377.9|185287.9|185378.5|185288.5|185370.9|185280.9|16
1736166690000|2025-01-06 12:31:30|185378.1|185288.1|185377.4|185287.4|185378.1|185288.1|185376.4|185286.4|7
1736166700000|2025-01-06 12:31:40|185377.6|185287.6|185375.5|185285.5|185380.4|185290.4|185374.7|185284.7|16
1736166710000|2025-01-06 12:31:50|185375.7|185285.7|185401.3|185311.3|185403.7|185313.7|185374.7|185284.7|22
1736166720000|2025-01-06 12:32:00|185401.5|185311.5|185396.9|185306.9|185406.1|185316.1|185379.8|185289.8|23
1736166730000|2025-01-06 12:32:10|185390.8|185300.8|185395|185305|185400.2|185310.2|185390.8|185300.8|15
1736166740000|2025-01-06 12:32:20|185394.8|185304.8|185417.7|185327.7|185423.2|185333.2|185385.9|185295.9|20
1736166750000|2025-01-06 12:32:30|185419.9|185329.9|185406.8|185316.8|185436.7|185346.7|185406.2|185316.2|16
1736166760000|2025-01-06 12:32:40|185408.6|185318.6|185409.9|185319.9|185413.3|185323.3|185407.8|185317.8|7
1736166770000|2025-01-06 12:32:50|185403.7|185313.7|185373.2|185283.2|185403.7|185313.7|185371.4|185281.4|22
1736166780000|2025-01-06 12:33:00|185372.8|185282.8|185372.1|185282.1|185376.1|185286.1|185366.6|185276.6|20
1736166790000|2025-01-06 12:33:10|185372.5|185282.5|185354.5|185264.5|185372.5|185282.5|185348.9|185258.9|25
1736166800000|2025-01-06 12:33:20|185348.9|185258.9|185348.5|185258.5|185358.5|185268.5|185348.5|185258.5|15
1736166810000|2025-01-06 12:33:30|185349.9|185259.9|185341.5|185251.5|185350.3|185260.3|185341.5|185251.5|13
1736166820000|2025-01-06 12:33:40|185344.1|185254.1|185301.8|185211.8|185344.1|185254.1|185301.8|185211.8|15
1736166830000|2025-01-06 12:33:50|185297.7|185207.7|185300.7|185210.7|185301.6|185211.6|185296.4|185206.4|14
1736166840000|2025-01-06 12:34:00|185300.9|185210.9|185267.7|185177.7|185308.2|185218.2|185267.7|185177.7|20
1736166850000|2025-01-06 12:34:10|185265.5|185175.5|185246.3|185156.3|185270.5|185180.5|185246.3|185156.3|17
1736166860000|2025-01-06 12:34:20|185249.9|185159.9|185247.3|185157.3|185250.5|185160.5|185245.5|185155.5|9
1736166870000|2025-01-06 12:34:30|185253.1|185163.1|185251.9|185161.9|185255.3|185165.3|185247|185157|16
1736166880000|2025-01-06 12:34:40|185249|185159|185225.7|185135.7|185249|185159|185218.9|185128.9|21
1736166890000|2025-01-06 12:34:50|185226.3|185136.3|185228.6|185138.6|185228.6|185138.6|185223.9|185133.9|14
1736166900000|2025-01-06 12:35:00|185229.2|185139.2|185193.9|185103.9|185230|185140|185183.2|185093.2|25
1736166910000|2025-01-06 12:35:10|185194.5|185104.5|185171|185081|185203.6|185113.6|185170.6|185080.6|20
1736166920000|2025-01-06 12:35:20|185170.8|185080.8|185155.5|185065.5|185171.2|185081.2|185155.5|185065.5|16
1736166930000|2025-01-06 12:35:30|185153.2|185063.2|185150.5|185060.5|185153.2|185063.2|185146.1|185056.1|9
1736166940000|2025-01-06 12:35:40|185152.6|185062.6|185149.8|185059.8|185154|185064|185141|185051|17
1736166950000|2025-01-06 12:35:50|185150|185060|185178.9|185088.9|185178.9|185088.9|185150|185060|20
1736166960000|2025-01-06 12:36:00|185179.3|185089.3|185164.5|185074.5|185184.1|185094.1|185164.5|185074.5|16
1736166970000|2025-01-06 12:36:10|185158.8|185068.8|185167.5|185077.5|185169.8|185079.8|185150.2|185060.2|21
1736166980000|2025-01-06 12:36:20|185165.2|185075.2|185165.3|185075.3|185170.1|185080.1|185154.1|185064.1|20
1736166990000|2025-01-06 12:36:30|185165.1|185075.1|185162.8|185072.8|185165.1|185075.1|185158.8|185068.8|15
1736167000000|2025-01-06 12:36:40|185162.4|185072.4|185162.7|185072.7|185163.3|185073.3|185158.5|185068.5|12
1736167010000|2025-01-06 12:36:50|185162.3|185072.3|185166.8|185076.8|185186.1|185096.1|185162.1|185072.1|18
1736167020000|2025-01-06 12:37:00|185167.6|185077.6|185155.9|185065.9|185167.6|185077.6|185152.1|185062.1|14
1736167030000|2025-01-06 12:37:10|185153.4|185063.4|185157.5|185067.5|185159.7|185069.7|185152.5|185062.5|16
1736167040000|2025-01-06 12:37:20|185157.1|185067.1|185164.1|185074.1|185168.6|185078.6|185149.8|185059.8|18
1736167050000|2025-01-06 12:37:30|185164.5|185074.5|185167.9|185077.9|185168.5|185078.5|185164.3|185074.3|10
1736167060000|2025-01-06 12:37:40|185168.7|185078.7|185167.8|185077.8|185179.7|185089.7|185167.8|185077.8|16
1736167070000|2025-01-06 12:37:50|185170|185080|185169.6|185079.6|185170.8|185080.8|185169.2|185079.2|10
1736167080000|2025-01-06 12:38:00|185169.4|185079.4|185164.9|185074.9|185169.4|185079.4|185162.7|185072.7|12
1736167090000|2025-01-06 12:38:10|185164.5|185074.5|185150.4|185060.4|185164.5|185074.5|185150.4|185060.4|20
1736167100000|2025-01-06 12:38:20|185150.6|185060.6|185153.5|185063.5|185161.9|185071.9|185150.6|185060.6|13
1736167110000|2025-01-06 12:38:30|185152.1|185062.1|185148.5|185058.5|185152.3|185062.3|185145.2|185055.2|13
1736167120000|2025-01-06 12:38:40|185148.7|185058.7|185156.8|185066.8|185167.1|185077.1|185148.7|185058.7|10
1736167130000|2025-01-06 12:38:50|185168.8|185078.8|185142.5|185052.5|185168.8|185078.8|185141.5|185051.5|24
1736167140000|2025-01-06 12:39:00|185140.2|185050.2|185137.4|185047.4|185140.2|185050.2|185133.6|185043.6|23
1736167150000|2025-01-06 12:39:10|185141.2|185051.2|185140|185050|185142.5|185052.5|185135.2|185045.2|23
1736167160000|2025-01-06 12:39:20|185140.2|185050.2|185141.8|185051.8|185143.8|185053.8|185140.2|185050.2|9
1736167170000|2025-01-06 12:39:30|185140.8|185050.8|185149.8|185059.8|185152|185062|185140.8|185050.8|15
1736167180000|2025-01-06 12:39:40|185146.4|185056.4|185035.8|184945.8|185146.4|185056.4|185035.8|184945.8|11
1736167190000|2025-01-06 12:39:50|185035.5|184945.5|185017.5|184927.5|185052.8|184962.8|185017.3|184927.3|18
1736167200000|2025-01-06 12:40:00|185017.3|184927.3|185019.2|184929.2|185028.4|184938.4|185017.3|184927.3|16
1736167210000|2025-01-06 12:40:10|185027.6|184937.6|185017.8|184927.8|185029.6|184939.6|185017.8|184927.8|7
1736167220000|2025-01-06 12:40:20|185021|184931|185011.4|184921.4|185024.7|184934.7|185011.4|184921.4|15
1736167230000|2025-01-06 12:40:30|185011|184921|185011|184921|185011.4|184921.4|185011|184921|3
1736167240000|2025-01-06 12:40:40|185011.4|184921.4|185012.4|184922.4|185014.9|184924.9|185011.4|184921.4|5
1736167250000|2025-01-06 12:40:50|185012|184922|185016.7|184926.7|185016.7|184926.7|185003.6|184913.6|13
1736167260000|2025-01-06 12:41:00|185014.5|184924.5|185017.3|184927.3|185023.6|184933.6|185014.3|184924.3|9
1736167270000|2025-01-06 12:41:10|185016.7|184926.7|185027|184937|185027|184937|185014.1|184924.1|8
1736167280000|2025-01-06 12:41:20|185023.2|184933.2|185014.3|184924.3|185066.5|184976.5|185014.1|184924.1|17
1736167290000|2025-01-06 12:41:30|185013.7|184923.7|184924|184794|185016.8|184926.8|184919|184789|25
1736167300000|2025-01-06 12:41:40|184924.4|184794.4|184994.3|184864.3|184994.3|184864.3|184916.2|184786.2|27
1736167310000|2025-01-06 12:41:50|184985.5|184855.5|184974.7|184844.7|184999.3|184869.3|184974|184844|18
1736167320000|2025-01-06 12:42:00|184970.8|184840.8|184981.1|184851.1|184991.6|184861.6|184970.6|184840.6|14
1736167330000|2025-01-06 12:42:10|184980.7|184850.7|184970.6|184840.6|184981.7|184851.7|184969.6|184839.6|21
1736167340000|2025-01-06 12:42:20|184970.8|184840.8|184986.8|184856.8|184986.8|184856.8|184963.3|184833.3|15
1736167350000|2025-01-06 12:42:30|184989.9|184859.9|184988.7|184858.7|184994|184864|184980.8|184850.8|21
1736167360000|2025-01-06 12:42:40|184988.5|184858.5|184993.8|184863.8|184993.8|184863.8|184985.4|184855.4|15
1736167370000|2025-01-06 12:42:50|184992.3|184862.3|184966.7|184876.7|184992.3|184883.5|184961.7|184861.6|17
1736167380000|2025-01-06 12:43:00|184967.1|184877.1|184956.1|184866.1|184967.7|184877.7|184951.9|184861.9|17
1736167390000|2025-01-06 12:43:10|184959.7|184869.7|184953.4|184863.4|184959.7|184869.7|184953.4|184863.4|10
1736167400000|2025-01-06 12:43:20|184952.5|184862.5|184957.2|184867.2|184975.7|184885.7|184952.5|184862.5|15
1736167410000|2025-01-06 12:43:30|184961|184871|184962.4|184872.4|184964.1|184874.1|184959.1|184869.1|12
1736167420000|2025-01-06 12:43:40|184960.8|184870.8|184946.9|184856.9|184960.8|184870.8|184946.9|184856.9|20
1736167430000|2025-01-06 12:43:50|184946.5|184856.5|184907.9|184817.9|184973.9|184883.9|184906.3|184816.3|28
1736167440000|2025-01-06 12:44:00|184907.5|184817.5|184982.6|184852.6|184982.6|184852.6|184907.5|184817.5|26
1736167450000|2025-01-06 12:44:10|184982.8|184852.8|184974.2|184844.2|184982.8|184852.8|184968.6|184838.6|12
1736167460000|2025-01-06 12:44:20|184953|184823|184914.1|184784.1|184954.8|184824.8|184914.1|184784.1|19
1736167470000|2025-01-06 12:44:30|184912|184782|184904.8|184774.8|184914.1|184784.1|184895.3|184765.3|22
1736167480000|2025-01-06 12:44:40|184904.3|184774.3|184930.3|184800.3|184930.3|184800.3|184885.5|184755.5|20
1736167490000|2025-01-06 12:44:50|184940|184810|184922.4|184792.4|184940|184810|184920.1|184790.1|25
1736167500000|2025-01-06 12:45:00|184922|184792|184910.1|184780.1|184926.6|184796.6|184908.4|184778.4|30
1736167510000|2025-01-06 12:45:10|184909.9|184779.9|184910.8|184780.8|184920.7|184790.7|184909.3|184779.3|20
1736167520000|2025-01-06 12:45:20|184910.6|184780.6|184910.2|184780.2|184911.4|184781.4|184904|184774|14
1736167530000|2025-01-06 12:45:30|184899.5|184769.5|184896|184766|184917.8|184787.8|184892|184762|15
1736167540000|2025-01-06 12:45:40|184905.9|184775.9|184903.7|184773.7|184905.9|184775.9|184903.7|184773.7|6
1736167550000|2025-01-06 12:45:50|184902.5|184772.5|184858.3|184728.3|184902.5|184772.5|184857.5|184727.5|16
1736167560000|2025-01-06 12:46:00|184857.9|184727.9|184878.6|184748.6|184888.5|184758.5|184857.1|184727.1|20
1736167570000|2025-01-06 12:46:10|184879.8|184749.8|184853.3|184723.3|184879.8|184749.8|184850.7|184720.7|21
1736167580000|2025-01-06 12:46:20|184853.1|184723.1|184847.3|184717.3|184857.1|184727.1|184847.3|184717.3|14
1736167590000|2025-01-06 12:46:30|184847.8|184717.8|184895.8|184765.8|184895.8|184765.8|184847.8|184717.8|23
1736167600000|2025-01-06 12:46:40|184895.5|184765.5|184863.6|184733.6|184898.2|184768.2|184850.4|184720.4|18
1736167610000|2025-01-06 12:46:50|184863.8|184733.8|184860.8|184730.8|184864.6|184734.6|184853.4|184723.4|22
1736167620000|2025-01-06 12:47:00|184861|184731|184847.8|184757.8|184861|184759|184832.6|184728|22
1736167630000|2025-01-06 12:47:10|184848.7|184758.7|184841.7|184751.7|184849|184759|184841.7|184751.7|12
1736167640000|2025-01-06 12:47:20|184839.5|184749.5|184832.6|184742.6|184839.5|184749.5|184832.6|184742.6|7
1736167650000|2025-01-06 12:47:30|184832.2|184742.2|184834|184744|184834.2|184744.2|184831.4|184741.4|17
1736167660000|2025-01-06 12:47:40|184833.3|184743.3|184830.4|184740.4|184833.3|184743.3|184830.4|184740.4|6
1736167670000|2025-01-06 12:47:50|184829.6|184739.6|184835.9|184745.9|184836.1|184746.1|184824.1|184734.1|12
1736167680000|2025-01-06 12:48:00|184836.3|184746.3|184841.9|184751.9|184855.1|184765.1|184836.3|184746.3|26
1736167690000|2025-01-06 12:48:10|184842.1|184752.1|184869.8|184739.8|184876.1|184752.1|184842.1|184739.8|10
1736167700000|2025-01-06 12:48:20|184869.1|184739.1|184860.3|184730.3|184869.1|184739.1|184859.3|184729.3|11
1736167710000|2025-01-06 12:48:30|184860.6|184730.6|184842.7|184712.7|184860.6|184730.6|184842.7|184712.7|9
1736167720000|2025-01-06 12:48:40|184842.1|184712.1|184844|184714|184844|184714|184842.1|184712.1|3
1736167730000|2025-01-06 12:48:50|184844.5|184714.5|184846.3|184716.3|184846.3|184716.3|184844.5|184714.5|5
1736167740000|2025-01-06 12:49:00|184851|184721|184857.8|184727.8|184857.8|184727.8|184849.7|184719.7|11
1736167750000|2025-01-06 12:49:10|184861.1|184731.1|184892.2|184762.2|184892.2|184762.2|184861.1|184731.1|21
1736167760000|2025-01-06 12:49:20|184892.7|184762.7|184890.7|184760.7|184892.7|184762.7|184888.2|184758.2|11
1736167770000|2025-01-06 12:49:30|184891|184761|184878.6|184748.6|184891.2|184761.2|184860.1|184730.1|20
1736167780000|2025-01-06 12:49:40|184877.8|184747.8|184872.4|184742.4|184878.9|184748.9|184872.4|184742.4|10
1736167790000|2025-01-06 12:49:50|184871|184741|184859.6|184729.6|184876.1|184746.1|184857.9|184727.9|24
1736167800000|2025-01-06 12:50:00|184857.3|184727.3|184931.2|184801.2|184931.2|184801.2|184857.3|184727.3|25
1736167810000|2025-01-06 12:50:10|184934.6|184804.6|184916.6|184786.6|184935.3|184805.3|184915|184785|21
1736167820000|2025-01-06 12:50:20|184926.9|184796.9|184917.3|184787.3|184928.2|184798.2|184915.1|184785.1|16
1736167830000|2025-01-06 12:50:30|184916|184786|184916.9|184786.9|184927.4|184797.4|184916|184786|18
1736167840000|2025-01-06 12:50:40|184917.9|184787.9|184915.8|184785.8|184917.9|184787.9|184915.8|184785.8|5
1736167850000|2025-01-06 12:50:50|184916.3|184786.3|184937.8|184807.8|184937.8|184807.8|184916.3|184786.3|22
1736167860000|2025-01-06 12:51:00|184937.3|184807.3|184920.9|184790.9|184937.3|184807.3|184920.9|184790.9|19
1736167870000|2025-01-06 12:51:10|184918.1|184788.1|184932.9|184802.9|184932.9|184802.9|184917.1|184787.1|16
1736167880000|2025-01-06 12:51:20|184933.2|184803.2|184920.5|184790.5|184933.2|184803.2|184919.8|184789.8|6
1736167890000|2025-01-06 12:51:30|184923.3|184793.3|184935.6|184805.6|184935.6|184805.6|184922.5|184792.5|16
1736167900000|2025-01-06 12:51:40|184934.7|184804.7|184985.6|184855.6|184985.6|184855.6|184934.7|184804.7|13
1736167910000|2025-01-06 12:51:50|184984.5|184854.5|184988.8|184858.8|184989.1|184859.1|184979.6|184849.6|11
1736167920000|2025-01-06 12:52:00|184989.5|184859.5|184991.4|184861.4|184991.4|184861.4|184989.5|184859.5|9
1736167930000|2025-01-06 12:52:10|184992.4|184862.4|184977|184847|184992.4|184862.4|184970.2|184840.2|16
1736167940000|2025-01-06 12:52:20|184976.5|184846.5|184987.8|184857.8|184987.9|184857.9|184975.9|184845.9|10
1736167950000|2025-01-06 12:52:30|184989.1|184859.1|184990|184860|184991.1|184861.1|184989.1|184859.1|6
1736167960000|2025-01-06 12:52:40|184989.4|184859.4|184990.1|184860.1|184990.4|184860.4|184989.4|184859.4|4
1736167970000|2025-01-06 12:52:50|184989.5|184859.5|184981.9|184851.9|184989.5|184859.5|184979.2|184849.2|20
1736167980000|2025-01-06 12:53:00|184981.7|184851.7|184966|184836|184981.7|184851.7|184957.1|184827.1|18
1736167990000|2025-01-06 12:53:10|184966.4|184836.4|184977.9|184847.9|184982.8|184852.8|184966.4|184836.4|5
1736168000000|2025-01-06 12:53:20|184981|184851|184971.7|184841.7|184991.9|184861.9|184965.1|184835.1|23
1736168010000|2025-01-06 12:53:30|184972.7|184842.7|184992.7|184862.7|185004.7|184874.7|184972.7|184842.7|8
1736168020000|2025-01-06 12:53:40|184989.6|184859.6|185003.2|184873.2|185007.1|184877.1|184978.7|184848.7|20
1736168030000|2025-01-06 12:53:50|185003.1|184873.1|185023.4|184893.4|185031.6|184901.6|185003.1|184873.1|9
1736168040000|2025-01-06 12:54:00|185022.7|184892.7|185040.6|184950.6|185056.4|184953.2|185015.1|184885.1|23
1736168050000|2025-01-06 12:54:10|185041|184951|185053.8|184963.8|185058.2|184968.2|185040.1|184950.1|17
1736168060000|2025-01-06 12:54:20|185051.3|184961.3|185044|184954|185053.9|184963.9|185042.6|184952.6|23
1736168070000|2025-01-06 12:54:30|185043.4|184953.4|185047.3|184957.3|185060.2|184970.2|185036.2|184946.2|28
1736168080000|2025-01-06 12:54:40|185051.9|184961.9|185051.2|184961.2|185060.2|184970.2|185047.6|184957.6|19
1736168090000|2025-01-06 12:54:50|185051|184961|185053|184963|185059.4|184969.4|185047.9|184957.9|21
1736168100000|2025-01-06 12:55:00|185055.1|184965.1|185049.9|184959.9|185057.7|184967.7|185044.5|184954.5|18
1736168110000|2025-01-06 12:55:10|185050.3|184960.3|185051.3|184961.3|185053.2|184963.2|185046.6|184956.6|15
1736168120000|2025-01-06 12:55:20|185051.1|184961.1|185050.3|184960.3|185053.2|184963.2|185043.5|184953.5|19
1736168130000|2025-01-06 12:55:30|185048.9|184958.9|185047.9|184957.9|185052.8|184962.8|185047.5|184957.5|20
1736168140000|2025-01-06 12:55:40|185048.3|184958.3|185047.1|184957.1|185050.5|184960.5|185038.2|184948.2|23
1736168150000|2025-01-06 12:55:50|185045.4|184955.4|185040.5|184950.5|185046.4|184956.4|185030.9|184940.9|23
1736168160000|2025-01-06 12:56:00|185043.5|184953.5|185044.1|184954.1|185046|184956|185041.5|184951.5|22
1736168170000|2025-01-06 12:56:10|185044.3|184954.3|185044.1|184954.1|185044.3|184954.3|185043.1|184953.1|7
1736168180000|2025-01-06 12:56:20|185043.9|184953.9|184997.5|184867.5|185044.1|184954.1|184980|184867.5|22
1736168190000|2025-01-06 12:56:30|184997.9|184867.9|184997.3|184867.3|184998.4|184868.4|184995.9|184865.9|16
1736168200000|2025-01-06 12:56:40|184996.9|184866.9|184998.7|184868.7|184998.7|184868.7|184995.7|184865.7|18
1736168210000|2025-01-06 12:56:50|184996.5|184866.5|184997.3|184867.3|184997.3|184867.3|184996.3|184866.3|8
1736168220000|2025-01-06 12:57:00|184997.6|184867.6|184997.3|184867.3|184997.6|184867.6|184996.6|184866.6|7
1736168230000|2025-01-06 12:57:10|184997.6|184867.6|184995.7|184865.7|184999.1|184869.1|184995.7|184865.7|11
1736168240000|2025-01-06 12:57:20|184995.4|184865.4|184965.9|184835.9|184995.7|184865.7|184965.9|184835.9|11
1736168250000|2025-01-06 12:57:30|184965.8|184835.8|184964.2|184834.2|184966.6|184836.6|184964|184834|7
1736168260000|2025-01-06 12:57:40|184963.7|184833.7|184961.5|184831.5|184963.7|184833.7|184961.3|184831.3|7
1736168270000|2025-01-06 12:57:50|184961.7|184831.7|184958.2|184828.2|184962.3|184832.3|184958.2|184828.2|10
1736168280000|2025-01-06 12:58:00|184957.5|184827.5|184942.5|184812.5|184957.5|184827.5|184939.3|184809.3|13
1736168290000|2025-01-06 12:58:10|184939.9|184809.9|184944.6|184814.6|184945.2|184815.2|184939.9|184809.9|8
1736168300000|2025-01-06 12:58:20|184944.4|184814.4|184943.5|184813.5|184945.5|184815.5|184938.4|184808.4|13
1736168310000|2025-01-06 12:58:30|184939|184809|184938.2|184808.2|184943.4|184813.4|184935.1|184805.1|17
1736168320000|2025-01-06 12:58:40|184940.8|184810.8|184931.5|184841.5|184941|184841.5|184912.1|184803.4|20
1736168330000|2025-01-06 12:58:50|184928.6|184838.6|184931.4|184841.4|184931.4|184841.4|184927|184837|8
1736168340000|2025-01-06 12:59:00|184929.9|184839.9|184926.5|184836.5|184932.6|184842.6|184926.3|184836.3|14
1736168350000|2025-01-06 12:59:10|184931.1|184841.1|184927.5|184837.5|184931.1|184841.1|184926.6|184836.6|5
1736168360000|2025-01-06 12:59:20|184928.9|184838.9|184937.6|184847.6|184940.2|184850.2|184928.9|184838.9|11
1736168370000|2025-01-06 12:59:30|184937.7|184847.7|184942.2|184852.2|184944.8|184854.8|184937.7|184847.7|20
1736168380000|2025-01-06 12:59:40|184937.5|184847.5|184930.4|184840.4|184937.5|184847.5|184928.6|184838.6|21
1736168390000|2025-01-06 12:59:50|184930.7|184840.7|184937.5|184847.5|184940.3|184850.3|184930.7|184840.7|16
1736168400000|2025-01-06 13:00:00|184937.8|184847.8|184948.7|184858.7|184951.6|184861.6|184937.8|184847.8|11
1736168410000|2025-01-06 13:00:10|184948.2|184858.2|184928.2|184838.2|184948.2|184858.2|184926.3|184836.3|15
1736168420000|2025-01-06 13:00:20|184928.4|184838.4|184926.4|184836.4|184928.4|184838.4|184921.5|184831.5|16
1736168430000|2025-01-06 13:00:30|184925.4|184835.4|184923.4|184833.4|184928.4|184838.4|184904.3|184814.3|21
1736168440000|2025-01-06 13:00:40|184922.9|184832.9|184924.9|184834.9|184924.9|184834.9|184920.1|184830.1|7
1736168450000|2025-01-06 13:00:50|184925.1|184835.1|184922.8|184832.8|184925.1|184835.1|184922.7|184832.7|3
1736168460000|2025-01-06 13:01:00|184922.4|184832.4|184921|184831|184922.4|184832.4|184920.9|184830.9|7
1736168470000|2025-01-06 13:01:10|184921.1|184831.1|184921.1|184831.1|184921.1|184831.1|184921|184831|3
1736168480000|2025-01-06 13:01:20|184921|184831|184916.7|184826.7|184922.6|184832.6|184910.4|184820.4|18
1736168490000|2025-01-06 13:01:30|184916.3|184826.3|184917|184827|184917.4|184827.4|184916.3|184826.3|10
1736168500000|2025-01-06 13:01:40|184916.8|184826.8|184916|184826|184917|184827|184906.9|184816.9|11
1736168510000|2025-01-06 13:01:50|184914.2|184824.2|184897.2|184767.2|184928.9|184826.1|184897.2|184767.2|29
1736168520000|2025-01-06 13:02:00|184892.9|184762.9|184842.1|184752.1|184892.9|184763.1|184838.3|184729.2|26
1736168530000|2025-01-06 13:02:10|184842.3|184752.3|184842.7|184752.7|184842.7|184752.7|184841.7|184751.7|13
1736168540000|2025-01-06 13:02:20|184842.6|184752.6|184874.3|184784.3|184876.9|184786.9|184842.6|184752.6|22
1736168550000|2025-01-06 13:02:30|184874.5|184784.5|184876|184786|184879.9|184789.9|184872|184782|17
1736168560000|2025-01-06 13:02:40|184878.3|184788.3|184878.8|184788.8|184879.8|184789.8|184876.2|184786.2|20
1736168570000|2025-01-06 13:02:50|184878.3|184788.3|184857.4|184767.4|184878.3|184788.3|184836.6|184746.6|15
1736168580000|2025-01-06 13:03:00|184858.1|184768.1|184881.3|184791.3|184883.9|184793.9|184858.1|184768.1|21
1736168590000|2025-01-06 13:03:10|184879.2|184789.2|184884|184794|184887|184797|184876.8|184786.8|17
1736168600000|2025-01-06 13:03:20|184884.4|184794.4|184886.8|184796.8|184887|184797|184884.4|184794.4|5
1736168610000|2025-01-06 13:03:30|184885|184795|184902.4|184812.4|184910.3|184820.3|184880.3|184790.3|24
1736168620000|2025-01-06 13:03:40|184899.8|184809.8|184917.2|184827.2|184917.2|184827.2|184899.5|184809.5|14
1736168630000|2025-01-06 13:03:50|184917.5|184827.5|184918.6|184828.6|184919.1|184829.1|184917|184827|5
1736168640000|2025-01-06 13:04:00|184917.4|184827.4|184934.7|184844.7|184937.3|184847.3|184917|184827|10
1736168650000|2025-01-06 13:04:10|184935.5|184845.5|184951|184861|184960.9|184870.9|184935.5|184845.5|25
1736168660000|2025-01-06 13:04:20|184949.1|184859.1|184953.9|184863.9|184953.9|184863.9|184943.1|184853.1|21
1736168670000|2025-01-06 13:04:30|184942.9|184852.9|184944.7|184854.7|184949.2|184859.2|184940.5|184850.5|15
1736168680000|2025-01-06 13:04:40|184944.2|184854.2|184952.6|184862.6|184954.1|184864.1|184923.9|184833.9|22
1736168690000|2025-01-06 13:04:50|184956.7|184866.7|184926.7|184836.7|184956.7|184866.7|184922.8|184832.8|16
1736168700000|2025-01-06 13:05:00|184925.9|184835.9|184925.8|184835.8|184934.3|184844.3|184915.4|184825.4|30
1736168710000|2025-01-06 13:05:10|184922.9|184832.9|184895.5|184805.5|184922.9|184832.9|184890.3|184800.3|24
1736168720000|2025-01-06 13:05:20|184895.9|184805.9|184909|184819|184912.2|184822.2|184895.9|184805.9|22
1736168730000|2025-01-06 13:05:30|184906.8|184816.8|184914.4|184824.4|184917|184827|184897.6|184807.6|22
1736168740000|2025-01-06 13:05:40|184915.8|184825.8|184909.4|184819.4|184915.8|184825.8|184908.2|184818.2|14
1736168750000|2025-01-06 13:05:50|184910.6|184820.6|184911.6|184821.6|184911.6|184821.6|184907.8|184817.8|14
1736168760000|2025-01-06 13:06:00|184909.7|184819.7|184901|184811|184909.7|184819.7|184896.5|184806.5|19
1736168770000|2025-01-06 13:06:10|184903.7|184813.7|184901.5|184811.5|184904.7|184814.7|184896.9|184806.9|21
1736168780000|2025-01-06 13:06:20|184902|184812|184895.2|184805.2|184902.2|184812.2|184888.9|184798.9|16
1736168790000|2025-01-06 13:06:30|184894|184804|184904.8|184814.8|184906.9|184816.9|184894|184804|20
1736168800000|2025-01-06 13:06:40|184907.5|184817.5|184905.3|184815.3|184907.5|184817.5|184894.3|184804.3|20
1736168810000|2025-01-06 13:06:50|184905.5|184815.5|184903|184813|184905.5|184815.5|184895.8|184805.8|20
1736168820000|2025-01-06 13:07:00|184897.3|184807.3|184896|184806|184897.8|184807.8|184891|184801|20
1736168830000|2025-01-06 13:07:10|184895.7|184805.7|184895.9|184805.9|184895.9|184805.9|184895.7|184805.7|7
1736168840000|2025-01-06 13:07:20|184895.8|184805.8|184889.3|184799.3|184895.8|184805.8|184882.6|184792.6|21
1736168850000|2025-01-06 13:07:30|184889.1|184799.1|184895.5|184805.5|184901.7|184811.7|184889.1|184799.1|13
1736168860000|2025-01-06 13:07:40|184895.9|184805.9|184897.5|184807.5|184898.7|184808.7|184895.9|184805.9|13
1736168870000|2025-01-06 13:07:50|184896.9|184806.9|184891.4|184801.4|184897.3|184807.3|184874.9|184784.9|16
1736168880000|2025-01-06 13:08:00|184885|184795|184901.7|184811.7|184902.3|184812.3|184885|184795|14
1736168890000|2025-01-06 13:08:10|184901.3|184811.3|184902.1|184812.1|184902.3|184812.3|184898.7|184808.7|9
1736168900000|2025-01-06 13:08:20|184901.9|184811.9|184902.9|184812.9|184903.3|184813.3|184901.7|184811.7|13
1736168910000|2025-01-06 13:08:30|184902.5|184812.5|184897.6|184807.6|184902.5|184812.5|184893.8|184803.8|18
1736168920000|2025-01-06 13:08:40|184897.8|184807.8|184912.9|184822.9|184917.6|184827.6|184897.8|184807.8|21
1736168930000|2025-01-06 13:08:50|184912.5|184822.5|184900.4|184810.4|184914.8|184824.8|184898.4|184808.4|19
1736168940000|2025-01-06 13:09:00|184902.5|184812.5|184890.9|184800.9|184911|184821|184888.9|184798.9|22
1736168950000|2025-01-06 13:09:10|184890.7|184800.7|184886|184796|184890.7|184800.7|184879.7|184789.7|15
1736168960000|2025-01-06 13:09:20|184888.3|184798.3|184878.1|184788.1|184888.3|184798.3|184875.4|184785.4|13
1736168970000|2025-01-06 13:09:30|184878.7|184788.7|184891.6|184801.6|184892|184802|184876.6|184786.6|22
1736168980000|2025-01-06 13:09:40|184893.2|184803.2|184893.7|184803.7|184894.1|184804.1|184885.4|184795.4|21
1736168990000|2025-01-06 13:09:50|184908.3|184818.3|184907.4|184817.4|184911.5|184821.5|184904.4|184814.4|15
1736169000000|2025-01-06 13:10:00|184907.2|184817.2|184904.8|184814.8|184908|184818|184903.8|184813.8|11
1736169010000|2025-01-06 13:10:10|184905.2|184815.2|184912.3|184822.3|184912.3|184822.3|184903.3|184813.3|22
1736169020000|2025-01-06 13:10:20|184912.7|184822.7|184909.6|184819.6|184913.1|184823.1|184908.8|184818.8|18
1736169030000|2025-01-06 13:10:30|184909.8|184819.8|184958.3|184868.3|184958.3|184868.3|184909.2|184819.2|15
1736169040000|2025-01-06 13:10:40|184960.4|184870.4|184959.8|184869.8|184966.9|184876.9|184958|184868|19
1736169050000|2025-01-06 13:10:50|184960|184870|184952.2|184862.2|184960.3|184870.3|184934.8|184844.8|19
1736169060000|2025-01-06 13:11:00|184956.8|184866.8|184958.7|184868.7|184961.2|184871.2|184940.4|184850.4|21
1736169070000|2025-01-06 13:11:10|184944.1|184854.1|184946.6|184856.6|184951.1|184861.1|184943.1|184853.1|16
1736169080000|2025-01-06 13:11:20|184946.7|184856.7|184951|184861|184955.7|184865.7|184944.7|184854.7|23
1736169090000|2025-01-06 13:11:30|184951.4|184861.4|184953.6|184863.6|184953.6|184863.6|184950.8|184860.8|13
1736169100000|2025-01-06 13:11:40|184953.2|184863.2|184956.7|184866.7|184961.7|184871.7|184950|184860|19
1736169110000|2025-01-06 13:11:50|184956.3|184866.3|184946.3|184856.3|184956.3|184866.3|184944.4|184854.4|17
1736169120000|2025-01-06 13:12:00|184944.5|184854.5|184920.8|184830.8|184944.5|184854.5|184920.5|184830.5|14
1736169130000|2025-01-06 13:12:10|184922.9|184832.9|184930.8|184840.8|184932.8|184842.8|184922.9|184832.9|15
1736169140000|2025-01-06 13:12:20|184930.3|184840.3|184923.8|184833.8|184931.1|184841.1|184921.4|184831.4|12
1736169150000|2025-01-06 13:12:30|184924.2|184834.2|184886.3|184796.3|184932.2|184842.2|184886.3|184796.3|19
1736169160000|2025-01-06 13:12:40|184886.5|184796.5|184884.8|184794.8|184886.5|184796.5|184882.8|184792.8|14
1736169170000|2025-01-06 13:12:50|184885.3|184795.3|184894.6|184804.6|184899.3|184809.3|184885.3|184795.3|22
1736169180000|2025-01-06 13:13:00|184893.2|184803.2|184886.3|184796.3|184893.2|184803.2|184879.2|184789.2|20
1736169190000|2025-01-06 13:13:10|184886.1|184796.1|184898.3|184808.3|184901.3|184811.3|184885.7|184795.7|19
1736169200000|2025-01-06 13:13:20|184897.8|184807.8|184899.7|184809.7|184902.8|184812.8|184897.6|184807.6|20
1736169210000|2025-01-06 13:13:30|184909.4|184819.4|184903.3|184813.3|184911.5|184821.5|184903.3|184813.3|16
1736169220000|2025-01-06 13:13:40|184903.1|184813.1|184904.3|184814.3|184905.9|184815.9|184894.2|184804.2|24
1736169230000|2025-01-06 13:13:50|184904.5|184814.5|184900.2|184810.2|184930.3|184840.3|184900.2|184810.2|24
1736169240000|2025-01-06 13:14:00|184898.5|184808.5|184894.1|184804.1|184898.5|184808.5|184892.3|184802.3|18
1736169250000|2025-01-06 13:14:10|184893.9|184803.9|184906.9|184816.9|184908.5|184818.5|184893.7|184803.7|19
1736169260000|2025-01-06 13:14:20|184906.7|184816.7|184920.8|184830.8|184924.3|184834.3|184905.5|184815.5|18
1736169270000|2025-01-06 13:14:30|184921.2|184831.2|184910.4|184820.4|184927.1|184837.1|184909.9|184819.9|19
1736169280000|2025-01-06 13:14:40|184909.3|184819.3|184912.6|184822.6|184913|184823|184909.3|184819.3|7
1736169290000|2025-01-06 13:14:50|184912.8|184822.8|184877.9|184787.9|184912.8|184822.8|184870.9|184780.9|26
1736169300000|2025-01-06 13:15:00|184874.8|184784.8|184873.9|184783.9|184878.6|184788.6|184870.6|184780.6|21
1736169310000|2025-01-06 13:15:10|184876.3|184786.3|184833.3|184743.3|184876.3|184786.3|184831.8|184741.8|16
1736169320000|2025-01-06 13:15:20|184833.8|184743.8|184839|184749|184839.8|184749.8|184831.1|184741.1|13
1736169330000|2025-01-06 13:15:30|184834.8|184744.8|184825.4|184735.4|184835.2|184745.2|184821.9|184731.9|13
1736169340000|2025-01-06 13:15:40|184825.2|184735.2|184837.3|184747.3|184837.3|184747.3|184822.1|184732.1|14
1736169350000|2025-01-06 13:15:50|184839.7|184749.7|184830|184740|184840.2|184750.2|184826.8|184736.8|26
1736169360000|2025-01-06 13:16:00|184831.4|184741.4|184832.1|184742.1|184834.9|184744.9|184827.2|184737.2|17
1736169370000|2025-01-06 13:16:10|184832.3|184742.3|184835.2|184745.2|184835.6|184745.6|184827.3|184737.3|15
1736169380000|2025-01-06 13:16:20|184835.6|184745.6|184811.8|184721.8|184836.4|184746.4|184811.8|184721.8|13
1736169390000|2025-01-06 13:16:30|184811.4|184721.4|184778.1|184688.1|184811.7|184721.7|184776.6|184686.6|19
1736169400000|2025-01-06 13:16:40|184782.1|184692.1|184796.1|184706.1|184796.3|184706.3|184782|184692|14
1736169410000|2025-01-06 13:16:50|184795|184705|184798.3|184708.3|184799.5|184709.5|184790.3|184700.3|10
1736169420000|2025-01-06 13:17:00|184797.7|184707.7|184806.3|184716.3|184806.3|184716.3|184794.9|184704.9|10
1736169430000|2025-01-06 13:17:10|184806.5|184716.5|184810.9|184720.9|184813.5|184723.5|184806.5|184716.5|10
1736169440000|2025-01-06 13:17:20|184812.1|184722.1|184812.1|184722.1|184812.1|184722.1|184812.1|184722.1|1
1736169450000|2025-01-06 13:17:30|184810.2|184720.2|184808.5|184718.5|184810.2|184720.2|184788.7|184698.7|22
1736169460000|2025-01-06 13:17:40|184808.3|184718.3|184812.7|184722.7|184814.9|184724.9|184808.3|184718.3|3
1736169470000|2025-01-06 13:17:50|184810.2|184720.2|184804|184714|184813|184723|184804|184714|13
1736169480000|2025-01-06 13:18:00|184804.1|184714.1|184811.3|184721.3|184813.5|184723.5|184804.1|184714.1|13
1736169490000|2025-01-06 13:18:10|184808.7|184718.7|184808|184718|184812.6|184722.6|184808|184718|13
1736169500000|2025-01-06 13:18:20|184804.7|184714.7|184789.1|184699.1|184804.7|184714.7|184785.8|184695.8|17
1736169510000|2025-01-06 13:18:30|184789.5|184699.5|184788.1|184698.1|184796.9|184706.9|184786.2|184696.2|22
1736169520000|2025-01-06 13:18:40|184783.7|184693.7|184767.8|184677.8|184787.7|184697.7|184763.7|184673.7|19
1736169530000|2025-01-06 13:18:50|184769.4|184679.4|184724.3|184634.3|184769.4|184679.4|184716|184626|20
1736169540000|2025-01-06 13:19:00|184726.5|184636.5|184754.3|184664.3|184754.3|184664.3|184719.5|184629.5|20
1736169550000|2025-01-06 13:19:10|184751.5|184661.5|184753.9|184663.9|184757.5|184667.5|184751.5|184661.5|19
1736169560000|2025-01-06 13:19:20|184753.1|184663.1|184760.5|184670.5|184761.2|184671.2|184752.6|184662.6|8
1736169570000|2025-01-06 13:19:30|184760.9|184670.9|184760.4|184670.4|184760.9|184670.9|184760.4|184670.4|2
1736169580000|2025-01-06 13:19:40|184757.4|184667.4|184755.3|184665.3|184757.4|184667.4|184755.3|184665.3|6
1736169590000|2025-01-06 13:19:50|184754.9|184664.9|184757.1|184667.1|184759.6|184669.6|184754|184664|12
1736169600000|2025-01-06 13:20:00|184756.6|184666.6|184758.7|184668.7|184758.7|184668.7|184749.6|184659.6|13
1736169610000|2025-01-06 13:20:10|184755.3|184665.3|184752.7|184662.7|184756|184666|184749.8|184659.8|14
1736169620000|2025-01-06 13:20:20|184754.9|184664.9|184751.9|184661.9|184754.9|184664.9|184749.9|184659.9|5
1736169630000|2025-01-06 13:20:30|184751.3|184661.3|184751.2|184661.2|184751.3|184661.3|184750.7|184660.7|5
1736169640000|2025-01-06 13:20:40|184751.8|184661.8|184751.8|184661.8|184752.7|184662.7|184748.3|184658.3|15
1736169650000|2025-01-06 13:20:50|184752.2|184662.2|184772.8|184642.8|184779|184662.2|184751.6|184635.1|11
1736169660000|2025-01-06 13:21:00|184771.6|184641.6|184758.8|184628.8|184771.6|184641.6|184755.6|184625.6|6
1736169670000|2025-01-06 13:21:10|184758.2|184628.2|184686.4|184556.4|184758.2|184628.2|184683.4|184553.4|19
1736169680000|2025-01-06 13:21:20|184666.1|184536.1|184697.6|184567.6|184697.6|184567.6|184663.2|184533.2|11
1736169690000|2025-01-06 13:21:30|184697.8|184567.8|184699.4|184569.4|184705.1|184575.1|184694.1|184564.1|13
1736169700000|2025-01-06 13:21:40|184703.5|184573.5|184696.2|184606.2|184713.6|184606.2|184691.7|184573.5|8
1736169710000|2025-01-06 13:21:50|184696.6|184606.6|184675.2|184585.2|184698.7|184608.7|184675.2|184585.2|11
1736169720000|2025-01-06 13:22:00|184675.8|184585.8|184716.7|184626.7|184719|184629|184675.2|184585.2|15
1736169730000|2025-01-06 13:22:10|184716.1|184626.1|184731.4|184641.4|184733.7|184643.7|184716.1|184626.1|10
1736169740000|2025-01-06 13:22:20|184726.7|184636.7|184730.1|184640.1|184737.7|184647.7|184722.4|184632.4|26
1736169750000|2025-01-06 13:22:30|184730.3|184640.3|184729.1|184639.1|184736.8|184646.8|184725.6|184635.6|17
1736169760000|2025-01-06 13:22:40|184732|184642|184726.5|184636.5|184737.4|184647.4|184726.5|184636.5|14
1736169770000|2025-01-06 13:22:50|184726|184636|184709|184619|184726|184636|184704.8|184614.8|20
1736169780000|2025-01-06 13:23:00|184711.1|184621.1|184713.2|184623.2|184715.7|184625.7|184709|184619|16
1736169790000|2025-01-06 13:23:10|184711.4|184621.4|184713.1|184623.1|184716.9|184626.9|184705.2|184615.2|12
1736169800000|2025-01-06 13:23:20|184713.6|184623.6|184708.2|184618.2|184713.6|184623.6|184698.9|184608.9|12
1736169810000|2025-01-06 13:23:30|184702.7|184612.7|184677.6|184587.6|184709.3|184619.3|184675|184585|21
1736169820000|2025-01-06 13:23:40|184676.8|184586.8|184675.7|184585.7|184684.6|184594.6|184673.1|184583.1|17
1736169830000|2025-01-06 13:23:50|184674.9|184584.9|184675.4|184585.4|184675.4|184585.4|184674.8|184584.8|4
1736169840000|2025-01-06 13:24:00|184675.2|184585.2|184673.6|184583.6|184675.2|184585.2|184673.6|184583.6|4
1736169850000|2025-01-06 13:24:10|184674.8|184584.8|184678.7|184588.7|184689.1|184599.1|184674.8|184584.8|13
1736169860000|2025-01-06 13:24:20|184675.8|184585.8|184674.8|184584.8|184675.8|184585.8|184670.3|184580.3|5
1736169870000|2025-01-06 13:24:30|184674.2|184584.2|184676.2|184586.2|184676.2|184586.2|184674|184584|5
1736169880000|2025-01-06 13:24:40|184675.5|184585.5|184674.7|184584.7|184675.5|184585.5|184674.7|184584.7|2
1736169890000|2025-01-06 13:24:50|184676.5|184586.5|184674.8|184584.8|184677.3|184587.3|184674.8|184584.8|4
1736169900000|2025-01-06 13:25:00|184673.1|184583.1|184672.6|184582.6|184674.4|184584.4|184672|184582|10
1736169910000|2025-01-06 13:25:10|184674.3|184584.3|184674.8|184584.8|184677.6|184587.6|184674.3|184584.3|8
1736169920000|2025-01-06 13:25:20|184676.6|184586.6|184676.6|184586.6|184681.1|184591.1|184673.9|184583.9|12
1736169930000|2025-01-06 13:25:30|184688.5|184598.5|184675|184585|184689.5|184599.5|184675|184585|17
1736169940000|2025-01-06 13:25:40|184675.2|184585.2|184673.2|184583.2|184675.2|184585.2|184673.2|184583.2|4
1736169950000|2025-01-06 13:25:50|184670.1|184580.1|184619.6|184529.6|184672.3|184582.3|184619.6|184529.6|10
1736169960000|2025-01-06 13:26:00|184619.4|184529.4|184619.1|184529.1|184619.4|184529.4|184618.3|184528.3|6
1736169970000|2025-01-06 13:26:10|184619.5|184529.5|184619.5|184529.5|184619.5|184529.5|184619.5|184529.5|1
1736169980000|2025-01-06 13:26:20|184619.8|184529.8|184619.8|184529.8|184619.8|184529.8|184619.8|184529.8|1
1736169990000|2025-01-06 13:26:30|184619.1|184529.1|184616.8|184526.8|184619.1|184529.1|184614.7|184524.7|7
1736170000000|2025-01-06 13:26:40|184617.2|184527.2|184548|184458|184617.2|184527.2|184548|184458|18
1736170010000|2025-01-06 13:26:50|184547.9|184457.9|184569.9|184479.9|184569.9|184479.9|184544.5|184454.5|23
1736170020000|2025-01-06 13:27:00|184569.5|184479.5|184552.2|184462.2|184569.5|184479.5|184552.2|184462.2|13
1736170030000|2025-01-06 13:27:10|184545.2|184455.2|184489.4|184399.4|184545.2|184455.2|184489.4|184399.4|23
1736170040000|2025-01-06 13:27:20|184489.2|184399.2|184478.2|184388.2|184489.4|184399.4|184478.2|184388.2|8
1736170050000|2025-01-06 13:27:30|184478.6|184388.6|184474.9|184384.9|184480.3|184390.3|184474.3|184384.3|9
1736170060000|2025-01-06 13:27:40|184472.8|184382.8|184490.5|184400.5|184490.5|184400.5|184456|184366|13
1736170070000|2025-01-06 13:27:50|184490.3|184400.3|184472|184382|184490.7|184400.7|184472|184382|12
1736170080000|2025-01-06 13:28:00|184470|184380|184419.2|184329.2|184470|184380|184419.2|184329.2|23
1736170090000|2025-01-06 13:28:10|184418.2|184328.2|184410.4|184320.4|184418.2|184328.2|184403|184313|18
1736170100000|2025-01-06 13:28:20|184408.3|184318.3|184446.1|184316.1|184459.1|184329.1|184408.3|184311.1|25
1736170110000|2025-01-06 13:28:30|184447.6|184317.6|184445.2|184355.2|184447.9|184357.9|184423.2|184317.6|29
1736170120000|2025-01-06 13:28:40|184445.8|184355.8|184422.6|184332.6|184446.2|184356.2|184421.9|184331.9|22
1736170130000|2025-01-06 13:28:50|184424.3|184334.3|184404.7|184314.7|184424.3|184334.3|184402.8|184312.8|10
1736170140000|2025-01-06 13:29:00|184404.9|184314.9|184405.7|184315.7|184411.5|184321.5|184403.7|184313.7|18
1736170150000|2025-01-06 13:29:10|184404.5|184314.5|184403.2|184313.2|184407.6|184317.6|184402.3|184312.3|13
1736170160000|2025-01-06 13:29:20|184402.8|184312.8|184394.1|184304.1|184406.5|184316.5|184393.9|184303.9|13
1736170170000|2025-01-06 13:29:30|184394.3|184304.3|184375.3|184285.3|184394.3|184304.3|184372.9|184282.9|24
1736170180000|2025-01-06 13:29:40|184378.1|184288.1|184375.9|184285.9|184378.5|184288.5|184375|184285|14
1736170190000|2025-01-06 13:29:50|184376.6|184286.6|184425.7|184335.7|184430.6|184340.6|184376.6|184286.6|25
1736170200000|2025-01-06 13:30:00|184426.6|184336.6|184503.7|184413.7|184509.8|184419.8|184426.6|184336.6|36
1736170210000|2025-01-06 13:30:10|184511.7|184421.7|184523.8|184433.8|184568.4|184446|184503|184411.3|35
1736170220000|2025-01-06 13:30:20|184522.1|184432.1|184452.7|184362.7|184522.1|184432.1|184449.9|184357.3|30
1736170230000|2025-01-06 13:30:30|184452.5|184362.5|184452.1|184362.1|184468.3|184378.3|184450.9|184360.9|19
1736170240000|2025-01-06 13:30:40|184452.7|184362.7|184461.4|184371.4|184462.7|184372.7|184432.6|184342.6|29
1736170250000|2025-01-06 13:30:50|184459.6|184369.6|184446.9|184356.9|184459.6|184369.6|184446.9|184356.9|13
1736170260000|2025-01-06 13:31:00|184443.3|184353.3|184471.5|184381.5|184473.2|184383.2|184443.3|184353.3|22
1736170270000|2025-01-06 13:31:10|184469.1|184379.1|184476.8|184386.8|184478.8|184388.8|184469.1|184379.1|24
1736170280000|2025-01-06 13:31:20|184477.2|184387.2|184520.3|184430.3|184520.3|184430.3|184477.2|184387.2|25
1736170290000|2025-01-06 13:31:30|184522.9|184432.9|184533.6|184443.6|184534.3|184444.3|184522.7|184432.7|23
1736170300000|2025-01-06 13:31:40|184535.3|184445.3|184540.5|184450.5|184549.2|184459.2|184531|184441|23
1736170310000|2025-01-06 13:31:50|184538.5|184448.5|184541|184451|184544.2|184454.2|184527.2|184437.2|14
1736170320000|2025-01-06 13:32:00|184540.5|184450.5|184560|184470|184565.5|184475.5|184540.5|184450.5|36
1736170330000|2025-01-06 13:32:10|184558|184468|184524.9|184394.9|184593.5|184503.5|184500|184394.4|28
1736170340000|2025-01-06 13:32:20|184530.1|184400.1|184547.5|184457.5|184551.2|184461.2|184516.2|184395.2|33
1736170350000|2025-01-06 13:32:30|184547.7|184457.7|184546.2|184456.2|184552.1|184462.1|184542.1|184452.1|19
1736170360000|2025-01-06 13:32:40|184546.4|184456.4|184555.7|184465.7|184558.1|184468.1|184542.1|184452.1|24
1736170370000|2025-01-06 13:32:50|184554.7|184464.7|184552.9|184462.9|184556.3|184466.3|184548.3|184458.3|27
1736170380000|2025-01-06 13:33:00|184553.3|184463.3|184581.7|184491.7|184586.7|184496.7|184551.5|184461.5|21
1736170390000|2025-01-06 13:33:10|184587.3|184497.3|184604.1|184514.1|184604.1|184514.1|184583.6|184493.6|29
1736170400000|2025-01-06 13:33:20|184604.5|184514.5|184634.1|184544.1|184635.9|184545.9|184602|184512|18
1736170410000|2025-01-06 13:33:30|184637|184547|184635.9|184545.9|184645.9|184555.9|184635.9|184545.9|16
1736170420000|2025-01-06 13:33:40|184635|184545|184640.6|184550.6|184642|184552|184626.2|184536.2|15
1736170430000|2025-01-06 13:33:50|184639.2|184549.2|184631|184541|184639.2|184549.2|184626.6|184536.6|24
1736170440000|2025-01-06 13:34:00|184631.7|184541.7|184647.5|184557.5|184652.2|184562.2|184631.7|184541.7|23
1736170450000|2025-01-06 13:34:10|184651.3|184561.3|184678.1|184588.1|184679.7|184589.7|184651.3|184561.3|17
1736170460000|2025-01-06 13:34:20|184680.7|184590.7|184743.4|184653.4|184743.4|184653.4|184680.7|184590.7|26
1736170470000|2025-01-06 13:34:30|184743.2|184653.2|184743|184653|184749.4|184659.4|184736.3|184646.3|18
1736170480000|2025-01-06 13:34:40|184743.4|184653.4|184737.2|184647.2|184744.8|184654.8|184735|184645|22
1736170490000|2025-01-06 13:34:50|184740.1|184650.1|184771.7|184641.7|184775.4|184667.4|184740.1|184641.7|20
1736170500000|2025-01-06 13:35:00|184771.1|184641.1|184817.7|184687.7|184818.7|184688.7|184771.1|184641.1|27
1736170510000|2025-01-06 13:35:10|184818.1|184688.1|184821|184691|184822.8|184692.8|184818.1|184688.1|14
1736170520000|2025-01-06 13:35:20|184821.2|184691.2|184814.4|184684.4|184821.2|184691.2|184803.8|184673.8|17
1736170530000|2025-01-06 13:35:30|184815.3|184685.3|184815.6|184685.6|184819.2|184689.2|184796.2|184666.2|14
1736170540000|2025-01-06 13:35:40|184812.2|184682.2|184801.3|184671.3|184812.2|184682.2|184796.7|184666.7|13
1736170550000|2025-01-06 13:35:50|184804.2|184674.2|184814|184684|184819.7|184689.7|184796.4|184666.4|23
1736170560000|2025-01-06 13:36:00|184813.6|184683.6|184808.2|184678.2|184813.6|184683.6|184801|184671|26
1736170570000|2025-01-06 13:36:10|184814.5|184684.5|184817.7|184687.7|184817.7|184687.7|184809.1|184679.1|15
1736170580000|2025-01-06 13:36:20|184818.1|184688.1|184827.8|184697.8|184828.2|184698.2|184814.4|184684.4|21
1736170590000|2025-01-06 13:36:30|184827.6|184697.6|184827.3|184697.3|184827.6|184697.6|184823.3|184693.3|15
1736170600000|2025-01-06 13:36:40|184826.5|184696.5|184820.6|184690.6|184826.5|184696.5|184807.7|184677.7|30
1736170610000|2025-01-06 13:36:50|184816|184686|184827.7|184697.7|184828.1|184698.1|184816|184686|23
1736170620000|2025-01-06 13:37:00|184827.9|184697.9|184922.5|184792.5|184926.2|184796.2|184827.1|184697.1|28
1736170630000|2025-01-06 13:37:10|184922.9|184792.9|184933|184803|184935.4|184805.4|184922.9|184792.9|13
1736170640000|2025-01-06 13:37:20|184930.1|184800.1|184929.4|184799.4|184931.5|184801.5|184926.6|184796.6|16
1736170650000|2025-01-06 13:37:30|184926.4|184796.4|184921.5|184791.5|184928.5|184798.5|184920.3|184790.3|18
1736170660000|2025-01-06 13:37:40|184921.1|184791.1|184920.5|184790.5|184929.2|184799.2|184916.7|184786.7|23
1736170670000|2025-01-06 13:37:50|184918.6|184788.6|184906.5|184776.5|184925.2|184795.2|184877.1|184747.1|27
1736170680000|2025-01-06 13:38:00|184901.5|184771.5|184922.1|184792.1|184924.5|184794.5|184901.5|184771.5|21
1736170690000|2025-01-06 13:38:10|184921.9|184791.9|184923.9|184793.9|184924.7|184794.7|184912.7|184782.7|13
1736170700000|2025-01-06 13:38:20|184925.7|184795.7|184920.3|184790.3|184925.7|184795.7|184920.3|184790.3|12
1736170710000|2025-01-06 13:38:30|184920.5|184790.5|184917.1|184787.1|184922.7|184792.7|184912.6|184782.6|17
1736170720000|2025-01-06 13:38:40|184916.9|184786.9|184923.4|184793.4|184925.4|184795.4|184916.5|184786.5|16
1736170730000|2025-01-06 13:38:50|184922|184792|184924.5|184794.5|184924.6|184794.6|184898|184768|19
1736170740000|2025-01-06 13:39:00|184924.6|184794.6|184927.8|184797.8|184931.8|184801.8|184924.2|184794.2|18
1736170750000|2025-01-06 13:39:10|184926|184796|184929|184799|184929|184799|184924.6|184794.6|13
1736170760000|2025-01-06 13:39:20|184930.4|184800.4|184926.2|184796.2|184930.4|184800.4|184923.7|184793.7|20
1736170770000|2025-01-06 13:39:30|184928.2|184798.2|184936.6|184806.6|184937.8|184807.8|184924.9|184794.9|19
1736170780000|2025-01-06 13:39:40|184937|184807|184942.1|184812.1|184942.1|184812.1|184933.2|184803.2|11
1736170790000|2025-01-06 13:39:50|184942.5|184812.5|184924.3|184794.3|184945.2|184815.2|184924.3|184794.3|22
1736170800000|2025-01-06 13:40:00|184923.6|184793.6|184924.4|184794.4|184926.8|184796.8|184921.8|184791.8|19
1736170810000|2025-01-06 13:40:10|184924.6|184794.6|184920.6|184790.6|184927.5|184797.5|184918.5|184788.5|23
1736170820000|2025-01-06 13:40:20|184920.8|184790.8|184923.3|184793.3|184924.1|184794.1|184920.8|184790.8|14
1736170830000|2025-01-06 13:40:30|184922.5|184792.5|184922.2|184792.2|184923.3|184793.3|184918.8|184788.8|20
1736170840000|2025-01-06 13:40:40|184922|184792|184937.4|184807.4|184937.4|184807.4|184921.2|184791.2|20
1736170850000|2025-01-06 13:40:50|184938.4|184808.4|185016|184886|185020.8|184890.8|184932.7|184802.7|29
1736170860000|2025-01-06 13:41:00|185011.4|184881.4|185021.8|184891.8|185021.8|184891.8|185011.4|184881.4|18
1736170870000|2025-01-06 13:41:10|185026.7|184896.7|185020.7|184890.7|185030.8|184900.8|185007.9|184877.9|17
1736170880000|2025-01-06 13:41:20|185019.6|184889.6|185013.6|184883.6|185019.6|184889.6|185011.4|184881.4|8
1736170890000|2025-01-06 13:41:30|185011.8|184881.8|185025.2|184895.2|185025.4|184895.4|185011.8|184881.8|24
1736170900000|2025-01-06 13:41:40|185025.6|184895.6|185022.8|184892.8|185061.9|184931.9|185022.8|184892.8|13
1736170910000|2025-01-06 13:41:50|185022.6|184892.6|185035.3|184905.3|185040.2|184910.2|185022.6|184892.6|19
1736170920000|2025-01-06 13:42:00|185022.5|184892.5|185018.4|184888.4|185022.8|184892.8|185015.9|184885.9|10
1736170930000|2025-01-06 13:42:10|185019.6|184889.6|185023.4|184893.4|185023.6|184893.6|185012.9|184882.9|13
1736170940000|2025-01-06 13:42:20|185025.6|184895.6|185023|184893|185025.6|184895.6|185018.2|184888.2|10
1736170950000|2025-01-06 13:42:30|185025.2|184895.2|185022.1|184892.1|185025.2|184895.2|185022.1|184892.1|11
1736170960000|2025-01-06 13:42:40|185021.9|184891.9|185020.4|184890.4|185021.9|184891.9|185020.4|184890.4|6
1736170970000|2025-01-06 13:42:50|185019.7|184889.7|185022.3|184892.3|185023.1|184893.1|185013.2|184883.2|11
1736170980000|2025-01-06 13:43:00|185019.7|184889.7|185004.2|184914.2|185019.7|184919.5|184993.6|184882.9|25
1736170990000|2025-01-06 13:43:10|185007.8|184917.8|185007.6|184917.6|185008|184918|185007.6|184917.6|5
1736171000000|2025-01-06 13:43:20|185007.4|184917.4|185007.7|184917.7|185008.1|184918.1|185007.4|184917.4|4
1736171010000|2025-01-06 13:43:30|185007.3|184917.3|184995.4|184905.4|185007.3|184917.3|184994.3|184904.3|24
1736171020000|2025-01-06 13:43:40|184996.4|184906.4|185003.1|184913.1|185005.9|184915.9|184996.4|184906.4|26
1736171030000|2025-01-06 13:43:50|185003.7|184913.7|185008.4|184918.4|185008.4|184918.4|185000.4|184910.4|18
1736171040000|2025-01-06 13:44:00|185011.5|184921.5|185037|184947|185041.6|184951.6|185009.3|184919.3|16
1736171050000|2025-01-06 13:44:10|185039|184949|185036.3|184946.3|185039|184949|185036.1|184946.1|6
1736171060000|2025-01-06 13:44:20|185035.9|184945.9|185036.1|184946.1|185036.7|184946.7|185028.7|184938.7|22
1736171070000|2025-01-06 13:44:30|185035.9|184945.9|185009|184919|185035.9|184945.9|185009|184919|25
1736171080000|2025-01-06 13:44:40|185009.2|184919.2|185006.9|184916.9|185009.8|184919.8|185006.7|184916.7|13
1736171090000|2025-01-06 13:44:50|185007|184917|185002.8|184912.8|185014.1|184924.1|184999.9|184909.9|20
1736171100000|2025-01-06 13:45:00|185003.6|184913.6|184996.6|184906.6|185004.4|184914.4|184985.3|184895.3|29
1736171110000|2025-01-06 13:45:10|184992.3|184902.3|184997.6|184907.6|185000.7|184910.7|184991.5|184901.5|25
1736171120000|2025-01-06 13:45:20|185000.1|184910.1|185081.2|184951.2|185118.3|184988.3|185000.1|184910.1|21
1736171130000|2025-01-06 13:45:30|185080.5|184950.5|185099.9|184969.9|185123.6|184993.6|185080.5|184950.5|21
1736171140000|2025-01-06 13:45:40|185103.1|184973.1|185084.8|184954.8|185105|184975|185084.2|184954.2|27
1736171150000|2025-01-06 13:45:50|185085|184955|185075.5|184945.5|185091|184961|185069.2|184939.2|25
1736171160000|2025-01-06 13:46:00|185075.4|184945.4|184989.5|184899.5|185078.2|184948.2|184985.4|184895.4|30
1736171170000|2025-01-06 13:46:10|184986.7|184896.7|184970.4|184880.4|184986.7|184896.7|184970.4|184880.4|18
1736171180000|2025-01-06 13:46:20|184970.9|184880.9|185014|184924|185014|184924|184970.9|184880.9|28
1736171190000|2025-01-06 13:46:30|185036.4|184946.4|185041.7|184951.7|185057.5|184967.5|185022.3|184932.3|29
1736171200000|2025-01-06 13:46:40|185042.8|184952.8|184978.6|184888.6|185051.7|184961.7|184978.6|184888.6|31
1736171210000|2025-01-06 13:46:50|184980.8|184890.8|184967.8|184877.8|184981.8|184891.8|184963.3|184873.3|27
1736171220000|2025-01-06 13:47:00|184971.7|184881.7|184966.4|184876.4|184986.9|184896.9|184966.3|184876.3|28
1736171230000|2025-01-06 13:47:10|184965.4|184875.4|184964.5|184874.5|184973.2|184883.2|184964.1|184874.1|16
1736171240000|2025-01-06 13:47:20|184964.1|184874.1|184964.9|184874.9|184976|184886|184963.4|184873.4|22
1736171250000|2025-01-06 13:47:30|184963.1|184873.1|184964.3|184874.3|184969.8|184879.8|184959.8|184869.8|9
1736171260000|2025-01-06 13:47:40|184961|184871|184960.6|184870.6|184961.6|184871.6|184956.6|184866.6|22
1736171270000|2025-01-06 13:47:50|184960.2|184870.2|184963.4|184873.4|184971.7|184881.7|184960.1|184870.1|23
1736171280000|2025-01-06 13:48:00|184962.9|184872.9|184961.4|184871.4|184966.9|184876.9|184958.5|184868.5|16
1736171290000|2025-01-06 13:48:10|184973.6|184883.6|184969.8|184879.8|184974.2|184884.2|184961.2|184871.2|23
1736171300000|2025-01-06 13:48:20|184967.9|184877.9|184958.7|184868.7|184968.2|184878.2|184955.8|184865.8|19
1736171310000|2025-01-06 13:48:30|184957.3|184867.3|184890.2|184760.2|184959.5|184869.5|184890.2|184760.2|26
1736171320000|2025-01-06 13:48:40|184890.4|184760.4|184900.3|184810.3|184901.5|184810.3|184890.4|184760.4|16
1736171330000|2025-01-06 13:48:50|184898.1|184808.1|184866.1|184776.1|184900.4|184810.4|184863.5|184773.5|21
1736171340000|2025-01-06 13:49:00|184865.9|184775.9|184865.6|184735.6|184870.7|184775.9|184815.5|184725.5|22
1736171350000|2025-01-06 13:49:10|184860.7|184730.7|184848.3|184758.3|184861|184758.5|184841|184730.7|15
1736171360000|2025-01-06 13:49:20|184856.4|184766.4|184850.8|184760.8|184861.2|184771.2|184843|184753|19
1736171370000|2025-01-06 13:49:30|184852.6|184762.6|184883.3|184793.3|184883.3|184793.3|184850.8|184760.8|15
1736171380000|2025-01-06 13:49:40|184876.2|184786.2|184883.7|184793.7|184883.7|184793.7|184874|184784|21
1736171390000|2025-01-06 13:49:50|184884.1|184794.1|184871.6|184781.6|184884.1|184794.1|184871.6|184781.6|11
1736171400000|2025-01-06 13:50:00|184876.8|184786.8|184875.7|184785.7|184878.3|184788.3|184870.3|184780.3|21
1736171410000|2025-01-06 13:50:10|184847.9|184757.9|184831|184741|184847.9|184757.9|184831|184741|13
1736171420000|2025-01-06 13:50:20|184830.6|184740.6|184825.7|184735.7|184830.6|184740.6|184823.2|184733.2|20
1736171430000|2025-01-06 13:50:30|184829.6|184739.6|184830.4|184740.4|184830.4|184740.4|184829.6|184739.6|3
1736171440000|2025-01-06 13:50:40|184830.8|184740.8|184838.1|184748.1|184840.5|184750.5|184830.8|184740.8|11
1736171450000|2025-01-06 13:50:50|184836.2|184746.2|184831.4|184741.4|184836.2|184746.2|184829.8|184739.8|3
1736171460000|2025-01-06 13:51:00|184831.1|184741.1|184832.2|184742.2|184837|184747|184823.5|184733.5|15
1736171470000|2025-01-06 13:51:10|184835.2|184745.2|184833.8|184743.8|184837.2|184747.2|184832.6|184742.6|9
1736171480000|2025-01-06 13:51:20|184834.4|184744.4|184836.2|184746.2|184837.8|184747.8|184833.5|184743.5|18
1736171490000|2025-01-06 13:51:30|184838.6|184748.6|184838.4|184748.4|184845.7|184755.7|184837.1|184747.1|11
1736171500000|2025-01-06 13:51:40|184840.5|184750.5|184842.6|184752.6|184846.6|184756.6|184840.5|184750.5|12
1736171510000|2025-01-06 13:51:50|184842.2|184752.2|184835.5|184745.5|184842.2|184752.2|184834.7|184744.7|15
1736171520000|2025-01-06 13:52:00|184836.5|184746.5|184833|184743|184836.5|184746.5|184833|184743|7
1736171530000|2025-01-06 13:52:10|184833.5|184743.5|184837.7|184747.7|184841.5|184751.5|184833.5|184743.5|9
1736171540000|2025-01-06 13:52:20|184839.7|184749.7|184835.6|184745.6|184839.7|184749.7|184834.7|184744.7|5
1736171550000|2025-01-06 13:52:30|184837.9|184747.9|184838.2|184748.2|184842.3|184752.3|184836.3|184746.3|8
1736171560000|2025-01-06 13:52:40|184837.1|184747.1|184849.4|184759.4|184853.5|184763.5|184837.1|184747.1|10
1736171570000|2025-01-06 13:52:50|184848.9|184758.9|184842.4|184752.4|184848.9|184758.9|184842.4|184752.4|8
1736171580000|2025-01-06 13:53:00|184840.4|184750.4|184842|184752|184846.2|184756.2|184837.2|184747.2|12
1736171590000|2025-01-06 13:53:10|184840.3|184750.3|184840.9|184750.9|184850.2|184760.2|184838.5|184748.5|13
1736171600000|2025-01-06 13:53:20|184841.1|184751.1|184848.6|184758.6|184848.6|184758.6|184840.3|184750.3|6
1736171610000|2025-01-06 13:53:30|184848.1|184758.1|184844.7|184754.7|184848.1|184758.1|184844.7|184754.7|4
1736171620000|2025-01-06 13:53:40|184843|184753|184937.9|184807.9|184939.7|184809.7|184843|184715.6|19
1736171630000|2025-01-06 13:53:50|184936.8|184806.8|184961.7|184831.7|184961.7|184831.7|184936.8|184806.8|22
1736171640000|2025-01-06 13:54:00|184969.1|184839.1|184920.4|184830.4|184973.8|184860.4|184917.9|184827.9|22
1736171650000|2025-01-06 13:54:10|184914.5|184824.5|184915.5|184825.5|184918.1|184828.1|184913.3|184823.3|15
1736171660000|2025-01-06 13:54:20|184913|184823|184924.6|184834.6|184929.9|184839.9|184894.9|184804.9|28
1736171670000|2025-01-06 13:54:30|184925|184835|184914.9|184824.9|184925|184835|184910.2|184820.2|26
1736171680000|2025-01-06 13:54:40|184914.5|184824.5|184894.6|184804.6|184914.5|184824.5|184893.6|184803.6|27
1736171690000|2025-01-06 13:54:50|184894.1|184804.1|184899.3|184809.3|184899.3|184809.3|184887.5|184797.5|16
1736171700000|2025-01-06 13:55:00|184897.1|184807.1|184917.4|184827.4|184927.8|184837.8|184897.1|184807.1|25
1736171710000|2025-01-06 13:55:10|184918.8|184828.8|184916.6|184826.6|184922.3|184832.3|184916.2|184826.2|14
1736171720000|2025-01-06 13:55:20|184916.2|184826.2|184919.2|184829.2|184921.6|184831.6|184914.5|184824.5|23
1736171730000|2025-01-06 13:55:30|184917.7|184827.7|184905.1|184815.1|184917.7|184827.7|184904.8|184814.8|17
1736171740000|2025-01-06 13:55:40|184905.5|184815.5|184900.3|184810.3|184905.9|184815.9|184897.4|184807.4|18
1736171750000|2025-01-06 13:55:50|184900.7|184810.7|184901|184811|184903.7|184813.7|184899.9|184809.9|17
1736171760000|2025-01-06 13:56:00|184901.2|184811.2|184908.3|184818.3|184915|184825|184901|184811|22
1736171770000|2025-01-06 13:56:10|184908.1|184818.1|184903.3|184813.3|184908.1|184818.1|184896.8|184806.8|17
1736171780000|2025-01-06 13:56:20|184903.5|184813.5|184918.8|184828.8|184921|184831|184903.5|184813.5|15
1736171790000|2025-01-06 13:56:30|184919|184829|184918.6|184828.6|184922.9|184832.9|184914.4|184824.4|14
1736171800000|2025-01-06 13:56:40|184920|184830|184933|184843|184933|184843|184920|184830|22
1736171810000|2025-01-06 13:56:50|184930.8|184840.8|184909.8|184819.8|184930.8|184840.8|184900.3|184810.3|20
1736171820000|2025-01-06 13:57:00|184910|184820|184874.9|184784.9|184923.3|184833.3|184873.2|184783.2|26
1736171830000|2025-01-06 13:57:10|184874.1|184784.1|184866.9|184776.9|184874.8|184784.8|184860|184770|17
1736171840000|2025-01-06 13:57:20|184866.5|184776.5|184861.1|184771.1|184866.5|184776.5|184848.2|184758.2|21
1736171850000|2025-01-06 13:57:30|184861.9|184771.9|184823.4|184733.4|184861.9|184771.9|184823.3|184733.3|15
1736171860000|2025-01-06 13:57:40|184827.8|184737.8|184819.8|184729.8|184827.8|184737.8|184805|184715|25
1736171870000|2025-01-06 13:57:50|184813|184723|184825.6|184735.6|184826.5|184736.5|184813|184723|16
1736171880000|2025-01-06 13:58:00|184826|184736|184818.8|184728.8|184827.1|184737.1|184815.6|184725.6|19
1736171890000|2025-01-06 13:58:10|184819.4|184729.4|184831.9|184741.9|184846.8|184756.8|184819.4|184729.4|26
1736171900000|2025-01-06 13:58:20|184834.3|184744.3|184832.2|184742.2|184834.9|184744.9|184832.2|184742.2|10
1736171910000|2025-01-06 13:58:30|184826.1|184736.1|184830.5|184740.5|184830.9|184740.9|184825.3|184735.3|10
1736171920000|2025-01-06 13:58:40|184830.1|184740.1|184829.1|184739.1|184830.1|184740.1|184828.9|184738.9|3
1736171930000|2025-01-06 13:58:50|184829.3|184739.3|184833.3|184743.3|184839.7|184749.7|184829.3|184739.3|12
1736171940000|2025-01-06 13:59:00|184833.1|184743.1|184826.3|184736.3|184833.1|184743.1|184823.8|184733.8|10
1736171950000|2025-01-06 13:59:10|184824.1|184734.1|184824.3|184734.3|184826.6|184736.6|184822.3|184732.3|14
1736171960000|2025-01-06 13:59:20|184823.9|184733.9|184805.4|184715.4|184823.9|184733.9|184803|184713|25
1736171970000|2025-01-06 13:59:30|184804.8|184714.8|184805.8|184715.8|184806.5|184716.5|184803.4|184713.4|16
1736171980000|2025-01-06 13:59:40|184804.1|184714.1|184789.9|184699.9|184804.7|184714.7|184783.1|184693.1|31
1736171990000|2025-01-06 13:59:50|184789.7|184699.7|184764.8|184674.8|184791.5|184701.5|184760.4|184670.4|15
1736172000000|2025-01-06 14:00:00|184793.6|184703.6|184737.3|184647.3|184796.2|184706.2|184729.5|184639.5|30
1736172010000|2025-01-06 14:00:10|184740.9|184650.9|184802|184712|184802.3|184712.3|184737.6|184647.6|26
1736172020000|2025-01-06 14:00:20|184799.3|184709.3|184835.4|184745.4|184835.4|184745.4|184792.1|184702.1|27
1736172030000|2025-01-06 14:00:30|184832.8|184742.8|184824.4|184734.4|184833|184743|184822.2|184732.2|22
1736172040000|2025-01-06 14:00:40|184814.6|184724.6|184767.4|184677.4|184817|184727|184767.4|184677.4|23
1736172050000|2025-01-06 14:00:50|184754.1|184664.1|184743.7|184653.7|184769.7|184664.1|184742.7|184634.4|26
1736172060000|2025-01-06 14:01:00|184754.7|184664.7|184748.7|184658.7|184755.5|184665.5|184739.3|184649.3|28
1736172070000|2025-01-06 14:01:10|184750.9|184660.9|184759.8|184669.8|184765.8|184675.8|184746.8|184656.8|15
1736172080000|2025-01-06 14:01:20|184744.1|184654.1|184752.3|184662.3|184755.7|184665.7|184743.9|184653.9|24
1736172090000|2025-01-06 14:01:30|184755.5|184665.5|184750.6|184660.6|184756|184666|184749.1|184659.1|10
1736172100000|2025-01-06 14:01:40|184753|184663|184756.4|184666.4|184756.4|184666.4|184753|184663|8
1736172110000|2025-01-06 14:01:50|184756.6|184666.6|184809.6|184719.6|184810.4|184720.4|184756.6|184666.6|21
1736172120000|2025-01-06 14:02:00|184813|184723|184816|184726|184823.2|184733.2|184811.2|184721.2|26
1736172130000|2025-01-06 14:02:10|184820.3|184730.3|184814.3|184724.3|184820.3|184730.3|184809.4|184719.4|9
1736172140000|2025-01-06 14:02:20|184811.9|184721.9|184796.4|184706.4|184820.9|184730.9|184794.3|184704.3|24
1736172150000|2025-01-06 14:02:30|184796|184706|184776.5|184686.5|184796.9|184706.9|184776.5|184686.5|17
1736172160000|2025-01-06 14:02:40|184775.8|184685.8|184743.9|184613.9|184775.8|184685.8|184729|184613.9|26
1736172170000|2025-01-06 14:02:50|184743.7|184613.7|184704.6|184614.6|184743.7|184618.5|184704.5|184602.9|11
1736172180000|2025-01-06 14:03:00|184683|184593|184676|184586|184696.8|184606.8|184671.8|184581.8|25
1736172190000|2025-01-06 14:03:10|184677.8|184587.8|184680.3|184590.3|184685.3|184595.3|184677.8|184587.8|20
1736172200000|2025-01-06 14:03:20|184675|184585|184688.3|184598.3|184689.1|184599.1|184672.4|184582.4|16
1736172210000|2025-01-06 14:03:30|184688.5|184598.5|184695|184605|184695|184605|184674.6|184584.6|18
1736172220000|2025-01-06 14:03:40|184706.4|184616.4|184711.8|184621.8|184715.1|184625.1|184706.4|184616.4|17
1736172230000|2025-01-06 14:03:50|184712.2|184622.2|184704|184614|184713.6|184623.6|184704|184614|11
1736172240000|2025-01-06 14:04:00|184704.2|184614.2|184723.5|184593.5|184723.5|184614.2|184703.6|184593.5|3
1736172250000|2025-01-06 14:04:10|184723.4|184593.4|184722.4|184592.4|184723.4|184593.4|184722.4|184592.4|3
1736172260000|2025-01-06 14:04:20|184721.4|184591.4|184667.8|184537.8|184721.4|184591.4|184666.6|184536.6|28
1736172270000|2025-01-06 14:04:30|184667.9|184537.9|184678|184548|184688.9|184558.9|184667.9|184537.9|23
1736172280000|2025-01-06 14:04:40|184681.5|184551.5|184691.6|184561.6|184691.6|184561.6|184676.9|184546.9|19
1736172290000|2025-01-06 14:04:50|184687.2|184557.2|184719.2|184589.2|184722.3|184592.3|184687.1|184557.1|24
1736172300000|2025-01-06 14:05:00|184719.3|184589.3|184717.7|184587.7|184722.6|184592.6|184694|184564|25
1736172310000|2025-01-06 14:05:10|184717.5|184587.5|184715.7|184585.7|184722.2|184592.2|184708.7|184578.7|18
1736172320000|2025-01-06 14:05:20|184719|184589|184734.3|184604.3|184734.5|184604.5|184716.6|184586.6|11
1736172330000|2025-01-06 14:05:30|184734.1|184604.1|184733.9|184603.9|184734.3|184604.3|184733.1|184603.1|12
1736172340000|2025-01-06 14:05:40|184733.1|184603.1|184708|184578|184733.5|184603.5|184708|184578|11
1736172350000|2025-01-06 14:05:50|184709|184579|184659.4|184569.4|184709|184579|184656.1|184566.1|13
1736172360000|2025-01-06 14:06:00|184669.1|184579.1|184649.3|184559.3|184669.1|184579.1|184649.1|184559.1|26
1736172370000|2025-01-06 14:06:10|184648.7|184558.7|184651.8|184561.8|184659.6|184569.6|184648.7|184558.7|28
1736172380000|2025-01-06 14:06:20|184652|184562|184650|184560|184660.4|184570.4|184647.8|184557.8|23
1736172390000|2025-01-06 14:06:30|184651.2|184561.2|184649.9|184559.9|184651.7|184561.7|184649.7|184559.7|12
1736172400000|2025-01-06 14:06:40|184649.6|184559.6|184713.6|184623.6|184716.8|184626.8|184649.3|184559.3|17
1736172410000|2025-01-06 14:06:50|184717|184627|184735.3|184645.3|184735.3|184645.3|184714.8|184624.8|23
1736172420000|2025-01-06 14:07:00|184735.5|184645.5|184746.8|184656.8|184747|184657|184731|184641|26
1736172430000|2025-01-06 14:07:10|184744.5|184654.5|184785.3|184695.3|184787.8|184697.8|184743.8|184653.8|29
1736172440000|2025-01-06 14:07:20|184787.1|184697.1|184790.4|184700.4|184794.2|184704.2|184787.1|184697.1|24
1736172450000|2025-01-06 14:07:30|184792.9|184702.9|184789.4|184699.4|184792.9|184702.9|184770.5|184680.5|22
1736172460000|2025-01-06 14:07:40|184791.5|184701.5|184791.9|184701.9|184794.2|184704.2|184788.4|184698.4|17
1736172470000|2025-01-06 14:07:50|184788.4|184698.4|184786.2|184696.2|184788.4|184698.4|184784.3|184694.3|6
1736172480000|2025-01-06 14:08:00|184786.4|184696.4|184788.1|184698.1|184788.1|184698.1|184786.4|184696.4|4
1736172490000|2025-01-06 14:08:10|184786.9|184696.9|184786.8|184696.8|184790.5|184700.5|184785.4|184695.4|7
1736172500000|2025-01-06 14:08:20|184789.6|184699.6|184788.9|184698.9|184792.3|184702.3|184787.2|184697.2|12
1736172510000|2025-01-06 14:08:30|184788.8|184698.8|184722.3|184632.3|184788.8|184698.8|184716.8|184626.8|28
1736172520000|2025-01-06 14:08:40|184722.5|184632.5|184745.5|184655.5|184746.7|184656.7|184720.8|184630.8|20
1736172530000|2025-01-06 14:08:50|184743.8|184653.8|184731.8|184641.8|184744.3|184654.3|184729.8|184639.8|31
1736172540000|2025-01-06 14:09:00|184732|184642|184732.1|184642.1|184739.9|184649.9|184722.3|184632.3|22
1736172550000|2025-01-06 14:09:10|184733.3|184643.3|184745.3|184655.3|184745.3|184655.3|184732.9|184642.9|18
1736172560000|2025-01-06 14:09:20|184746|184656|184753.9|184663.9|184773.3|184683.3|184734.2|184644.2|33
1736172570000|2025-01-06 14:09:30|184751.9|184661.9|184774.5|184684.5|184774.7|184684.7|184741.3|184651.3|23
1736172580000|2025-01-06 14:09:40|184774.7|184684.7|184761.1|184671.1|184774.7|184684.7|184756.5|184666.5|22
1736172590000|2025-01-06 14:09:50|184761.3|184671.3|184794.4|184704.4|184794.6|184704.6|184761.3|184671.3|12
1736172600000|2025-01-06 14:10:00|184794.8|184704.8|184798|184708|184798|184708|184792.4|184702.4|20
1736172610000|2025-01-06 14:10:10|184798.2|184708.2|184791.2|184701.2|184801.1|184711.1|184790.3|184700.3|15
1736172620000|2025-01-06 14:10:20|184791.6|184701.6|184795.4|184705.4|184804.9|184714.9|184791.6|184701.6|20
1736172630000|2025-01-06 14:10:30|184797.6|184707.6|184800.4|184710.4|184815.9|184725.9|184796.2|184706.2|30
1736172640000|2025-01-06 14:10:40|184799.4|184709.4|184792.4|184702.4|184807.6|184717.6|184792.4|184702.4|19
1736172650000|2025-01-06 14:10:50|184798.8|184708.8|184813.4|184723.4|184856.8|184766.8|184798.8|184708.8|34
1736172660000|2025-01-06 14:11:00|184810.5|184720.5|184813.9|184723.9|184829.6|184739.6|184810.5|184720.5|17
1736172670000|2025-01-06 14:11:10|184815.1|184725.1|184822.5|184732.5|184826.2|184736.2|184811.4|184721.4|23
1736172680000|2025-01-06 14:11:20|184826.5|184736.5|184837.5|184747.5|184844.5|184754.5|184826.5|184736.5|19
1736172690000|2025-01-06 14:11:30|184837.8|184747.8|184825.2|184735.2|184839.7|184749.7|184822.4|184732.4|20
1736172700000|2025-01-06 14:11:40|184823.8|184733.8|184838.5|184748.5|184838.5|184748.5|184822.2|184732.2|12
1736172710000|2025-01-06 14:11:50|184830|184740|184844|184754|184846.6|184756.6|184829.5|184739.5|16
1736172720000|2025-01-06 14:12:00|184839.3|184749.3|184832|184742|184846.1|184756.1|184831.9|184741.9|18
1736172730000|2025-01-06 14:12:10|184831.3|184741.3|184858.7|184768.7|184863.7|184773.7|184830.7|184740.7|23
1736172740000|2025-01-06 14:12:20|184859.5|184769.5|184862.4|184772.4|184873.4|184783.4|184856.1|184766.1|16
1736172750000|2025-01-06 14:12:30|184868.1|184778.1|184862.3|184772.3|184873.5|184783.5|184861.4|184771.4|23
1736172760000|2025-01-06 14:12:40|184865.6|184775.6|184859.3|184769.3|184868.5|184778.5|184857.8|184767.8|18
1736172770000|2025-01-06 14:12:50|184859.7|184769.7|184870.8|184780.8|184871|184781|184859.7|184769.7|14
1736172780000|2025-01-06 14:13:00|184870.6|184780.6|184884.8|184794.8|184888|184798|184869.8|184779.8|21
1736172790000|2025-01-06 14:13:10|184885|184795|184897.9|184807.9|184899|184809|184885|184795|12
1736172800000|2025-01-06 14:13:20|184900.8|184810.8|184891.5|184801.5|184900.8|184810.8|184891.3|184801.3|9
1736172810000|2025-01-06 14:13:30|184891.7|184801.7|184892.7|184802.7|184893.1|184803.1|184891.7|184801.7|6
1736172820000|2025-01-06 14:13:40|184893.2|184803.2|184901.8|184811.8|184904.6|184814.6|184893.2|184803.2|6
1736172830000|2025-01-06 14:13:50|184902.4|184812.4|184899.3|184809.3|184904|184814|184899.2|184809.2|15
1736172840000|2025-01-06 14:14:00|184899.5|184809.5|184897|184807|184900|184810|184896.5|184806.5|17
1736172850000|2025-01-06 14:14:10|184897.9|184807.9|184900.2|184810.2|184901.7|184811.7|184897.8|184807.8|13
1736172860000|2025-01-06 14:14:20|184900.3|184810.3|184903|184813|184905.4|184815.4|184899.3|184809.3|28
1736172870000|2025-01-06 14:14:30|184902.8|184812.8|184904|184814|184908|184818|184902.8|184812.8|16
1736172880000|2025-01-06 14:14:40|184901|184811|184894.6|184804.6|184903.2|184813.2|184893.8|184803.8|21
1736172890000|2025-01-06 14:14:50|184894.7|184804.7|184904.5|184814.5|184907.8|184817.8|184894.7|184804.7|19
1736172900000|2025-01-06 14:15:00|184904.9|184814.9|184903.8|184813.8|184907.8|184817.8|184903.1|184813.1|9
1736172910000|2025-01-06 14:15:10|184903.6|184813.6|184910.4|184820.4|184919.3|184829.3|184900.6|184810.6|27
1736172920000|2025-01-06 14:15:20|184910.2|184820.2|184971.5|184881.5|185001.9|184911.9|184907.7|184817.7|34
1736172930000|2025-01-06 14:15:30|184973.2|184883.2|185123.2|184993.2|185123.2|184993.2|184960|184870|37
1736172940000|2025-01-06 14:15:40|185191.2|185061.2|185134|185004|185222.9|185092.9|185134|185004|39
1736172950000|2025-01-06 14:15:50|185133.5|185003.5|185144.6|185014.6|185185|185032.5|185086.2|184956.2|39
1736172960000|2025-01-06 14:16:00|185151.7|185021.7|185160.9|185030.9|185203.7|185051.1|185096.1|184961.6|40
1736172970000|2025-01-06 14:16:10|185196.7|184996.3|185511.8|185381.8|185512|185382|185157.2|184988.2|39
1736172980000|2025-01-06 14:16:20|185511.6|185381.6|185742.1|185612.1|185778.1|185648.1|185511.6|185348.1|39
1736172990000|2025-01-06 14:16:30|185731.4|185523.3|185987.9|185773.1|186000.9|185777.6|185711.9|185486.3|39
1736173000000|2025-01-06 14:16:40|185989.5|185768.3|186179.5|185925.1|186179.5|185926.8|185981.8|185755.8|38
1736173010000|2025-01-06 14:16:50|186179.7|185915.5|186464.9|186175.2|186531.6|186270.8|186171.6|185915.5|40
1736173020000|2025-01-06 14:17:00|186464.3|186177.3|187075.2|186806.1|187122.4|186883.3|186457.9|186175|40
1736173030000|2025-01-06 14:17:10|187077.6|186812.3|186564.9|186222.9|187077.6|186812.3|186526.3|186194.5|35
1736173040000|2025-01-06 14:17:20|186562.7|186220.7|186464.1|186151.2|186661.7|186391.3|186454.6|186143.2|38
1736173050000|2025-01-06 14:17:30|186467.1|186149.6|186312.6|186182.6|186468.1|186207.3|186312.3|186077.1|38
1736173060000|2025-01-06 14:17:40|186318.5|186188.5|186460.5|186229.9|186560.2|186365.9|186236.9|186064.1|35
1736173070000|2025-01-06 14:17:50|186374.5|186244.5|186609.9|186314.6|186626.7|186372.3|186287.1|186102.1|39
1736173080000|2025-01-06 14:18:00|186608.7|186313.4|186520.1|186244.1|186609.7|186377.3|186402.7|186220.8|39
1736173090000|2025-01-06 14:18:10|186521.8|186246.1|186431.3|186164.2|186541.4|186384.1|186321|186139.5|28
1736173100000|2025-01-06 14:18:20|186429.2|186161.6|186479.9|186349.9|186594.2|186349.9|186427|186160.4|38
1736173110000|2025-01-06 14:18:30|186544.2|186315.4|186398|186268|186544.2|186318.9|186382.4|186179.8|28
1736173120000|2025-01-06 14:18:40|186398.4|186268.4|186406.6|186276.6|186414.9|186284.9|186398.4|186268.4|29
1736173130000|2025-01-06 14:18:50|186398.4|186268.4|186398.5|186268.5|186450.8|186285|186397|186211.9|31
1736173140000|2025-01-06 14:19:00|186399.9|186269.9|186438.1|186214|186445.2|186269.9|186370.5|186181.7|28
1736173150000|2025-01-06 14:19:10|186440|186218.6|186380.1|186133|186445|186271.2|186300.6|186124.6|39
1736173160000|2025-01-06 14:19:20|186379.2|186134|186300.6|186170.6|186399.8|186200.1|186300.6|186132.4|33
1736173170000|2025-01-06 14:19:30|186300|186170|186211.4|185951.9|186365.7|186170|186147.1|185950.4|36
1736173180000|2025-01-06 14:19:40|186215.5|185956|186200.1|185966|186249.1|186036|186135.5|185952.1|33
1736173190000|2025-01-06 14:19:50|186166.5|185996.6|186400.3|186270.3|186439.7|186274.6|186126.6|185996.6|26
1736173200000|2025-01-06 14:20:00|186404.4|186274.4|186521.2|186246.6|186575.8|186374.1|186400.2|186236.3|27
1736173210000|2025-01-06 14:20:10|186536.5|186270|186378.3|186248.3|186608.1|186377.3|186371.2|186241.2|34
1736173220000|2025-01-06 14:20:20|186379.3|186249.3|186212.4|186082.4|186394.4|186264.4|186205.6|186075.6|40
1736173230000|2025-01-06 14:20:30|186217.1|186087.1|186267.8|186031.6|186315|186087.1|186203.7|185936.1|39
1736173240000|2025-01-06 14:20:40|186275.9|186020.6|186278.4|186025.1|186292|186043.1|186247.3|186020.5|35
1736173250000|2025-01-06 14:20:50|186271.6|186022.1|186247.8|186041.9|186300.8|186072.6|186182.3|186001.6|40
1736173260000|2025-01-06 14:21:00|186254.8|186041.2|186211.9|186006.2|186254.8|186066.9|186196.1|185977|38
1736173270000|2025-01-06 14:21:10|186212.3|186005.2|186190.9|186060.9|186252.6|186076.3|186189.3|185999.8|23
1736173280000|2025-01-06 14:21:20|186222.2|186017.1|186177.8|185961.6|186235.9|186058.4|186169.7|185944.3|38
1736173290000|2025-01-06 14:21:30|186172.3|185953.2|186185.1|186055.1|186247.1|186064.3|186172.3|185947.2|40
1736173300000|2025-01-06 14:21:40|186195.9|186065.9|186246.3|186035.1|186251.2|186071.8|186171.2|185970.8|38
1736173310000|2025-01-06 14:21:50|186245.1|186036.3|186252.3|186031.3|186263.9|186075.3|186203.8|185959|38
1736173320000|2025-01-06 14:22:00|186256.8|186031.5|186191.7|185961.2|186261.6|186043.3|186184.5|185951.3|28
1736173330000|2025-01-06 14:22:10|186192.7|185960.3|186242.7|185965|186242.7|186041.9|186171.9|185958.3|39
1736173340000|2025-01-06 14:22:20|186226.1|185963.6|186136.1|186006.1|186239.3|186006.1|186136.1|185960.9|34
1736173350000|2025-01-06 14:22:30|186136.2|186006.2|186133.6|185816.3|186193.4|186006.2|186119.1|185807.2|26
1736173360000|2025-01-06 14:22:40|186132.9|185816.5|186131.4|185817.4|186132.9|185817.8|186131.4|185816.3|13
1736173370000|2025-01-06 14:22:50|186135|185817.9|185940.6|185598.6|186151.6|185831.3|185924.4|185584.2|36
1736173380000|2025-01-06 14:23:00|185942.5|185600.5|185913.4|185694.4|185942.5|185738.9|185849.3|185578.4|26
1736173390000|2025-01-06 14:23:10|185805.6|185715.6|185918.2|185694.5|185958.5|185817.6|185804.8|185628.1|30
1736173400000|2025-01-06 14:23:20|185917.9|185695|185886.5|185626.4|185920.5|185726.8|185804.5|185626.4|34
1736173410000|2025-01-06 14:23:30|185883.9|185617|185788|185658|185892.7|185692.7|185752.3|185602.4|32
1736173420000|2025-01-06 14:23:40|185784.4|185654.4|185808.9|185607.7|185838.6|185671.6|185768|185604.2|20
1736173430000|2025-01-06 14:23:50|185763.3|185633.3|185796.9|185586.4|185823.8|185656.5|185698.2|185586.4|37
1736173440000|2025-01-06 14:24:00|185804.7|185591.3|185855.5|185523.2|185875.2|185648.5|185778.5|185487.7|32
1736173450000|2025-01-06 14:24:10|185864.5|185522.5|185832.3|185490.3|185864.5|185545.7|185810.9|185490.2|29
1736173460000|2025-01-06 14:24:20|185832.8|185490.8|185808.8|185473.8|185874|185532|185798|185473.8|38
1736173470000|2025-01-06 14:24:30|185808.9|185486.4|185801.7|185495.1|185833.2|185507|185788.4|185472.8|31
1736173480000|2025-01-06 14:24:40|185800.4|185489|185760.4|185519.3|185824.6|185548.5|185760.4|185484.5|38
1736173490000|2025-01-06 14:24:50|185762.4|185518.9|185858.1|185578.2|185858.1|185578.2|185760.9|185496|39
1736173500000|2025-01-06 14:25:00|185869.2|185618.6|185906.2|185605.4|185968.4|185676.6|185869.2|185593.3|34
1736173510000|2025-01-06 14:25:10|185776.7|185605.2|185786|185656|185886|185699.9|185776.7|185605.2|29
1736173520000|2025-01-06 14:25:20|185785.4|185655.4|185755.1|185625.1|185799.4|185655.6|185749.9|185592|32
1736173530000|2025-01-06 14:25:30|185770.4|185640.4|185768.7|185638.7|185780.3|185650.3|185766.3|185636.3|26
1736173540000|2025-01-06 14:25:40|185767.3|185637.3|185785.1|185655.1|185785.1|185655.1|185767.2|185637.2|33
1736173550000|2025-01-06 14:25:50|185786.3|185656.3|185862.1|185657.6|185862.1|185691.4|185783.6|185653.6|24
1736173560000|2025-01-06 14:26:00|185824.7|185694.7|185846.9|185716.9|185855.9|185725.9|185824.7|185694.7|26
1736173570000|2025-01-06 14:26:10|185842.1|185712.1|185863.3|185733.3|185863.3|185733.3|185840.7|185710.7|32
1736173580000|2025-01-06 14:26:20|185859|185729|185870|185740|185922.2|185744.1|185859|185706.8|21
1736173590000|2025-01-06 14:26:30|185879.5|185749.5|185863.2|185733.2|185904|185764.3|185863.1|185694.4|27
1736173600000|2025-01-06 14:26:40|185863.7|185733.7|185866.3|185736.3|185904.9|185737.3|185862.4|185692.1|15
1736173610000|2025-01-06 14:26:50|185866.5|185736.5|185861.2|185731.2|185882.2|185737|185838|185681.2|24
1736173620000|2025-01-06 14:27:00|185857|185727|185842.6|185712.6|185864.2|185734.2|185837.5|185707.5|31
1736173630000|2025-01-06 14:27:10|185843|185713|185832.8|185702.8|185883.6|185716.7|185832.8|185671.3|23
1736173640000|2025-01-06 14:27:20|185833.6|185703.6|185833.3|185703.3|185872.6|185707.5|185831.3|185667.6|17
1736173650000|2025-01-06 14:27:30|185836.7|185706.7|185821.2|185599.4|185838.6|185708.6|185779|185589.4|33
1736173660000|2025-01-06 14:27:40|185820.8|185640.7|185761.9|185631.9|185820.8|185641.8|185756|185567.6|31
1736173670000|2025-01-06 14:27:50|185750.8|185620.8|185763.3|185633.3|185815.5|185642.7|185750.2|185567|20
1736173680000|2025-01-06 14:28:00|185757.2|185627.2|185782.1|185562.7|185805.8|185627.2|185750.2|185540|37
1736173690000|2025-01-06 14:28:10|185775.1|185565.5|185774.2|185572.3|185775.7|185608.7|185734.7|185561.4|18
1736173700000|2025-01-06 14:28:20|185782.8|185568.6|185734.3|185604.3|185807.5|185606|185734.3|185550|30
1736173710000|2025-01-06 14:28:30|185734|185604|185696.2|185566.2|185736.8|185606.8|185695.2|185565.2|22
1736173720000|2025-01-06 14:28:40|185695.2|185565.2|185695|185565|185695.6|185565.6|185694.4|185564.4|11
1736173730000|2025-01-06 14:28:50|185690.4|185560.4|185682.9|185552.9|185724|185594|185676.8|185546.8|19
1736173740000|2025-01-06 14:29:00|185683.2|185553.2|185689.6|185559.6|185718.1|185561.7|185681.7|185516.3|20
1736173750000|2025-01-06 14:29:10|185688.8|185558.8|185684.9|185554.9|185688.8|185558.8|185678.2|185548.2|31
1736173760000|2025-01-06 14:29:20|185680.2|185550.2|185685.6|185555.6|185721.7|185559.4|185678.6|185518.4|21
1736173770000|2025-01-06 14:29:30|185685.3|185555.3|185682.7|185552.7|185685.7|185555.7|185678.6|185548.6|9
1736173780000|2025-01-06 14:29:40|185682.5|185552.5|185692.6|185562.6|185692.6|185562.6|185682.5|185552.5|13
1736173790000|2025-01-06 14:29:50|185687.8|185557.8|185607.9|185477.9|185687.8|185557.8|185607.9|185477.9|22
1736173800000|2025-01-06 14:30:00|185626.6|185394.9|185629.1|185413.2|185667.2|185422.9|185626.6|185357|39
1736173810000|2025-01-06 14:30:10|185629.2|185413.1|185522.7|185392.7|185634.9|185436.7|185521.3|185372.7|29
1736173820000|2025-01-06 14:30:20|185522.6|185392.6|185447.9|185317.9|185546.4|185394.9|185447.9|185284|33
1736173830000|2025-01-06 14:30:30|185451.6|185321.6|185440.5|185310.5|185502.4|185323.4|185439.5|185284.9|20
1736173840000|2025-01-06 14:30:40|185439.5|185309.5|185531.3|185308.1|185560.2|185351.6|185439.3|185286.6|21
1736173850000|2025-01-06 14:30:50|185541.1|185311.8|185638.1|185418.1|185650.3|185480.3|185530.4|185311.8|38
1736173860000|2025-01-06 14:31:00|185638.7|185416|185650.8|185433|185733.9|185557.9|185628.1|185385.2|35
1736173870000|2025-01-06 14:31:10|185648.9|185434|185692.3|185562.3|185719.5|185563.3|185644|185434|33
1736173880000|2025-01-06 14:31:20|185695.7|185565.7|185691|185561|185696.2|185566.2|185690.7|185560.7|16
1736173890000|2025-01-06 14:31:30|185691.1|185561.1|185696.7|185566.7|185701.8|185571.8|185691.1|185561.1|26
1736173900000|2025-01-06 14:31:40|185696.5|185566.5|185689.7|185559.7|185696.5|185566.5|185684.1|185554.1|25
1736173910000|2025-01-06 14:31:50|185689.6|185559.6|185691|185561|185706.9|185564.9|185649.3|185488.1|31
1736173920000|2025-01-06 14:32:00|185694.3|185564.3|185729|185599|185739.8|185609.8|185687.7|185557.7|29
1736173930000|2025-01-06 14:32:10|185728.2|185598.2|185735.9|185605.9|185736.9|185606.9|185726.7|185596.7|21
1736173940000|2025-01-06 14:32:20|185740.4|185610.4|185756.7|185626.7|185772.1|185642.1|185740.4|185610.4|32
1736173950000|2025-01-06 14:32:30|185760|185630|185698.4|185568.4|185777.4|185647.4|185698.4|185568.4|28
1736173960000|2025-01-06 14:32:40|185700.2|185570.2|185688.7|185558.7|185700.2|185570.2|185680.9|185550.9|29
1736173970000|2025-01-06 14:32:50|185688.8|185558.8|185766.6|185636.6|185774.1|185644.1|185677.7|185547.7|35
1736173980000|2025-01-06 14:33:00|185770|185640|185696|185566|185772.3|185642.3|185689.8|185559.8|23
1736173990000|2025-01-06 14:33:10|185695.8|185565.8|185766.6|185636.6|185768.1|185638.1|185695.8|185565.8|31
1736174000000|2025-01-06 14:33:20|185769.2|185639.2|185743.7|185613.7|185769.2|185639.2|185737.4|185607.4|28
1736174010000|2025-01-06 14:33:30|185743.8|185613.8|185756.4|185626.4|185757.1|185627.1|185725.9|185595.9|33
1736174020000|2025-01-06 14:33:40|185757.4|185627.4|185780.5|185650.5|185783.3|185653.3|185757.4|185627.4|25
1736174030000|2025-01-06 14:33:50|185781.9|185651.9|185778.2|185648.2|185782.7|185652.7|185773.8|185643.8|20
1736174040000|2025-01-06 14:34:00|185778.6|185648.6|185778.4|185648.4|185786.5|185656.5|185767.6|185637.6|22
1736174050000|2025-01-06 14:34:10|185779.4|185649.4|185755.7|185625.7|185786.5|185656.5|185755.7|185625.7|24
1736174060000|2025-01-06 14:34:20|185756.3|185626.3|185773.1|185643.1|185773.1|185643.1|185711.7|185581.7|26
1736174070000|2025-01-06 14:34:30|185779.9|185649.9|185786.8|185656.8|185792.9|185662.9|185779.3|185649.3|12
1736174080000|2025-01-06 14:34:40|185787.7|185657.7|185803.6|185673.6|185805.4|185675.4|185787.5|185657.5|14
1736174090000|2025-01-06 14:34:50|185842|185712|185845.5|185715.5|185847.9|185717.9|185808.6|185678.6|34
1736174100000|2025-01-06 14:35:00|185845.8|185715.8|185848|185718|185910.5|185780.5|185802.4|185672.4|37
1736174110000|2025-01-06 14:35:10|185847.3|185717.3|185865.8|185735.8|185874.4|185744.4|185847.3|185717.3|23
1736174120000|2025-01-06 14:35:20|185865.9|185735.9|185868.1|185738.1|185868.2|185738.2|185836|185706|29
1736174130000|2025-01-06 14:35:30|185867.7|185737.7|185849.8|185719.8|185867.7|185737.7|185833|185703|23
1736174140000|2025-01-06 14:35:40|185848.8|185718.8|185874.1|185744.1|185876.7|185746.7|185848.8|185718.8|18
1736174150000|2025-01-06 14:35:50|185875.3|185745.3|185877.5|185747.5|185886.4|185756.4|185874.1|185744.1|12
1736174160000|2025-01-06 14:36:00|185878.1|185748.1|185890.6|185760.6|185892.2|185762.2|185878.1|185748.1|19
1736174170000|2025-01-06 14:36:10|185890|185760|185866.6|185736.6|185890|185760|185866.6|185736.6|27
1736174180000|2025-01-06 14:36:20|185862.3|185732.3|185861.2|185731.2|185869.2|185739.2|185857.5|185727.5|13
1736174190000|2025-01-06 14:36:30|185854.9|185724.9|185859.2|185729.2|185866|185736|185854.9|185724.9|17
1736174200000|2025-01-06 14:36:40|185858.8|185728.8|185844.8|185754.8|185858.8|185754.8|185801.2|185711.2|16
1736174210000|2025-01-06 14:36:50|185839.9|185749.9|185842.2|185752.2|185844|185754|185839.4|185749.4|8
1736174220000|2025-01-06 14:37:00|185846|185756|185872.5|185782.5|185874.9|185784.9|185845|185755|16
1736174230000|2025-01-06 14:37:10|185871.9|185781.9|185871.2|185781.2|185872.2|185782.2|185865.3|185775.3|8
1736174240000|2025-01-06 14:37:20|185870.8|185780.8|185868.9|185778.9|185870.8|185780.8|185860.6|185770.6|20
1736174250000|2025-01-06 14:37:30|185868.7|185778.7|185848.8|185758.8|185868.7|185778.7|185848.4|185758.4|13
1736174260000|2025-01-06 14:37:40|185852.4|185762.4|185775.3|185645.3|185852.4|185762.4|185775.3|185645.3|32
1736174270000|2025-01-06 14:37:50|185786.8|185656.8|185709.4|185579.4|185786.8|185656.8|185709.4|185579.4|35
1736174280000|2025-01-06 14:38:00|185707.8|185577.8|185713.3|185583.3|185726.2|185596.2|185699.3|185569.3|31
1736174290000|2025-01-06 14:38:10|185713.5|185583.5|185704|185574|185715.5|185585.5|185698.2|185568.2|26
1736174300000|2025-01-06 14:38:20|185706|185576|185697.8|185567.8|185711|185581|185697.6|185567.6|28
1736174310000|2025-01-06 14:38:30|185697.4|185567.4|185708.1|185578.1|185708.1|185578.1|185665.6|185535.6|32
1736174320000|2025-01-06 14:38:40|185711.5|185581.5|185741.6|185611.6|185775.1|185645.1|185711.5|185581.5|23
1736174330000|2025-01-06 14:38:50|185741.5|185611.5|185769.2|185639.2|185779|185649|185740|185610|27
1736174340000|2025-01-06 14:39:00|185779|185649|185854.2|185724.2|185854.2|185724.2|185779|185649|29
1736174350000|2025-01-06 14:39:10|185854|185724|185865.6|185735.6|185865.6|185735.6|185853.8|185723.8|25
1736174360000|2025-01-06 14:39:20|185864.8|185734.8|185810.7|185680.7|185864.8|185734.8|185810.6|185680.6|26
1736174370000|2025-01-06 14:39:30|185810.5|185680.5|185794.8|185664.8|185813.2|185683.2|185789.2|185659.2|27
1736174380000|2025-01-06 14:39:40|185798.3|185668.3|185793.7|185663.7|185798.3|185668.3|185790.3|185660.3|18
1736174390000|2025-01-06 14:39:50|185794.1|185664.1|185808.3|185678.3|185815.7|185685.7|185794.1|185664.1|25
1736174400000|2025-01-06 14:40:00|185808.1|185678.1|185808|185678|185808.3|185678.3|185791.9|185661.9|29
1736174410000|2025-01-06 14:40:10|185807.6|185677.6|185820.4|185690.4|185820.4|185690.4|185796.1|185666.1|30
1736174420000|2025-01-06 14:40:20|185835.1|185705.1|185862.6|185732.6|185865.4|185735.4|185835.1|185705.1|26
1736174430000|2025-01-06 14:40:30|185861.6|185731.6|185828.6|185698.6|185861.6|185731.6|185811.8|185681.8|33
1736174440000|2025-01-06 14:40:40|185826.4|185696.4|185822.7|185692.7|185829.6|185699.6|185819.7|185689.7|18
1736174450000|2025-01-06 14:40:50|185821.9|185691.9|185843.5|185753.5|185864|185753.5|185821.9|185691.9|25
1736174460000|2025-01-06 14:41:00|185847.1|185757.1|185866.5|185776.5|185871.9|185781.9|185847.1|185757.1|19
1736174470000|2025-01-06 14:41:10|185864.1|185774.1|185853.6|185763.6|185866|185776|185844.5|185754.5|23
1736174480000|2025-01-06 14:41:20|185853.2|185763.2|185859.3|185769.3|185873|185783|185853.2|185763.2|23
1736174490000|2025-01-06 14:41:30|185854.4|185764.4|185852.4|185762.4|185870|185780|185852.4|185762.4|30
1736174500000|2025-01-06 14:41:40|185857.1|185767.1|185832.7|185742.7|185857.1|185767.1|185832.7|185742.7|33
1736174510000|2025-01-06 14:41:50|185831.3|185741.3|185833.2|185743.2|185836.2|185746.2|185831.1|185741.1|27
1736174520000|2025-01-06 14:42:00|185833.8|185743.8|185837.2|185747.2|185849.6|185759.6|185833.8|185743.8|35
1736174530000|2025-01-06 14:42:10|185837.6|185747.6|185858.6|185768.6|185866.6|185776.6|185837.6|185747.6|32
1736174540000|2025-01-06 14:42:20|185861.1|185771.1|185846.5|185756.5|185875.7|185785.7|185846.5|185756.5|14
1736174550000|2025-01-06 14:42:30|185843.5|185753.5|185867.7|185777.7|185867.7|185777.7|185835.8|185745.8|31
1736174560000|2025-01-06 14:42:40|185868.1|185778.1|185846.3|185756.3|185874.2|185784.2|185841.9|185751.9|20
1736174570000|2025-01-06 14:42:50|185846.7|185756.7|185833.5|185743.5|185849|185759|185833.5|185743.5|21
1736174580000|2025-01-06 14:43:00|185832.4|185742.4|185828.6|185738.6|185832.4|185742.4|185819.3|185729.3|26
1736174590000|2025-01-06 14:43:10|185828.8|185738.8|185837.8|185747.8|185841.5|185751.5|185828.8|185738.8|15
1736174600000|2025-01-06 14:43:20|185838.8|185748.8|185838.9|185748.9|185839.7|185749.7|185834.2|185744.2|12
1736174610000|2025-01-06 14:43:30|185837.7|185747.7|185808.8|185718.8|185838.1|185748.1|185808.8|185718.8|9
1736174620000|2025-01-06 14:43:40|185765.6|185675.6|185756.8|185666.8|185765.6|185675.6|185751.4|185661.4|16
1736174630000|2025-01-06 14:43:50|185759.9|185669.9|185761.4|185671.4|185763.7|185673.7|185756.6|185666.6|14
1736174640000|2025-01-06 14:44:00|185760|185670|185745.8|185655.8|185760|185670|185745.8|185655.8|12
1736174650000|2025-01-06 14:44:10|185746|185656|185720.3|185630.3|185757.7|185667.7|185720.3|185630.3|11
1736174660000|2025-01-06 14:44:20|185727.6|185637.6|185779.6|185649.6|185782.6|185652.6|185727.6|185637.6|14
1736174670000|2025-01-06 14:44:30|185779.3|185649.3|185784.2|185654.2|185786.4|185656.4|185779.3|185649.3|19
1736174680000|2025-01-06 14:44:40|185784.8|185654.8|185754.9|185624.9|185784.8|185654.8|185754.7|185624.7|22
1736174690000|2025-01-06 14:44:50|185755.1|185625.1|185842.5|185500.5|185842.5|185625.1|185753.6|185500.5|20
1736174700000|2025-01-06 14:45:00|185820.7|185478.7|185561.4|185431.4|185820.7|185478.7|185561.4|185374.3|37
1736174710000|2025-01-06 14:45:10|185612.4|185482.4|185585.8|185455.8|185626.8|185496.8|185585.8|185455.8|36
1736174720000|2025-01-06 14:45:20|185583.7|185453.7|185589.1|185459.1|185598.9|185468.9|185577.7|185447.7|39
1736174730000|2025-01-06 14:45:30|185588.4|185458.4|185611|185481|185622.1|185492.1|185588.4|185458.4|35
1736174740000|2025-01-06 14:45:40|185612|185482|185608.7|185478.7|185619|185489|185605.6|185475.6|32
1736174750000|2025-01-06 14:45:50|185607.1|185477.1|185585.2|185455.2|185608.8|185478.8|185584.2|185454.2|21
1736174760000|2025-01-06 14:46:00|185584.3|185454.3|185597.3|185467.3|185611|185481|185584.3|185454.3|28
1736174770000|2025-01-06 14:46:10|185596.9|185466.9|185606|185476|185613.4|185483.4|185596.9|185466.9|20
1736174780000|2025-01-06 14:46:20|185605.8|185475.8|185615.3|185485.3|185618.5|185488.5|185584.5|185454.5|21
1736174790000|2025-01-06 14:46:30|185616.2|185486.2|185596.5|185506.5|185629.9|185539.9|185595.6|185486.2|32
1736174800000|2025-01-06 14:46:40|185597.3|185507.3|185582.8|185492.8|185598.6|185508.6|185576.5|185486.5|24
1736174810000|2025-01-06 14:46:50|185585.6|185495.6|185544.9|185454.9|185597.6|185507.6|185544.9|185454.9|30
1736174820000|2025-01-06 14:47:00|185544.3|185454.3|185555.5|185465.5|185555.5|185465.5|185534.8|185444.8|27
1736174830000|2025-01-06 14:47:10|185555.9|185465.9|185562|185472|185609.2|185490|185555.9|185465.9|33
1736174840000|2025-01-06 14:47:20|185564.3|185474.3|185537.5|185447.5|185575.4|185485.4|185537.5|185447.5|27
1736174850000|2025-01-06 14:47:30|185536.9|185446.9|185534.2|185444.2|185545.5|185455.5|185531|185441|20
1736174860000|2025-01-06 14:47:40|185534.8|185444.8|185534.6|185444.6|185540.2|185450.2|185533.6|185443.6|21
1736174870000|2025-01-06 14:47:50|185533.6|185443.6|185531.4|185441.4|185533.6|185443.6|185524.6|185434.6|15
1736174880000|2025-01-06 14:48:00|185531|185441|185531.3|185441.3|185533.4|185443.4|185529.7|185439.7|11
1736174890000|2025-01-06 14:48:10|185531.7|185441.7|185534.9|185444.9|185534.9|185444.9|185527.4|185437.4|15
1736174900000|2025-01-06 14:48:20|185535|185445|185524.4|185434.4|185535|185445|185522.1|185432.1|13
1736174910000|2025-01-06 14:48:30|185525|185435|185524.9|185434.9|185532.8|185442.8|185524.9|185434.9|12
1736174920000|2025-01-06 14:48:40|185525.6|185435.6|185522.7|185432.7|185525.6|185435.6|185515|185425|18
1736174930000|2025-01-06 14:48:50|185522.6|185432.6|185447.7|185357.7|185523|185433|185445.4|185355.4|26
1736174940000|2025-01-06 14:49:00|185452.6|185362.6|185449.2|185359.2|185461.9|185371.9|185444.6|185354.6|24
1736174950000|2025-01-06 14:49:10|185449.4|185359.4|185426.3|185336.3|185449.4|185359.4|185420.2|185330.2|23
1736174960000|2025-01-06 14:49:20|185426.9|185336.9|185403.6|185313.6|185434.1|185344.1|185401.9|185311.9|19
1736174970000|2025-01-06 14:49:30|185403.5|185313.5|185365|185275|185403.5|185313.5|185365|185275|15
1736174980000|2025-01-06 14:49:40|185365.6|185275.6|185324.5|185234.5|185366|185276|185322.2|185232.2|33
1736174990000|2025-01-06 14:49:50|185324.1|185234.1|185337.9|185207.9|185341|185234.1|185310.3|185206.1|32
1736175000000|2025-01-06 14:50:00|185338.4|185208.4|185352.5|185222.5|185365.7|185235.7|185318.3|185188.3|38
1736175010000|2025-01-06 14:50:10|185355.1|185225.1|185287.6|185157.6|185359.1|185229.1|185285.7|185155.7|37
1736175020000|2025-01-06 14:50:20|185287.5|185157.5|185281.2|185151.2|185287.5|185157.5|185273|185143|23
1736175030000|2025-01-06 14:50:30|185281.1|185151.1|185315.9|185185.9|185319.6|185189.6|185280|185150|35
1736175040000|2025-01-06 14:50:40|185315.8|185185.8|185315.6|185185.6|185318.7|185188.7|185311.4|185181.4|22
1736175050000|2025-01-06 14:50:50|185316.2|185186.2|185279.7|185149.7|185316.2|185186.2|185279.7|185149.7|30
1736175060000|2025-01-06 14:51:00|185279.2|185149.2|185276.7|185146.7|185280.2|185150.2|185267.4|185137.4|32
1736175070000|2025-01-06 14:51:10|185276.6|185146.6|185247.9|185117.9|185277.9|185147.9|185242.3|185112.3|29
1736175080000|2025-01-06 14:51:20|185247.6|185117.6|185241.1|185111.1|185250.2|185120.2|185237.6|185107.6|26
1736175090000|2025-01-06 14:51:30|185241.3|185111.3|185245.7|185115.7|185250.6|185120.6|185240.5|185110.5|25
1736175100000|2025-01-06 14:51:40|185246.1|185116.1|185245.6|185115.6|185253.2|185123.2|185243.5|185113.5|28
1736175110000|2025-01-06 14:51:50|185246|185116|185244.3|185114.3|185246.2|185116.2|185239.1|185109.1|21
1736175120000|2025-01-06 14:52:00|185246.9|185116.9|185242.5|185112.5|185248.9|185118.9|185238.2|185108.2|26
1736175130000|2025-01-06 14:52:10|185242.7|185112.7|185255.4|185125.4|185257.2|185127.2|185238.5|185108.5|25
1736175140000|2025-01-06 14:52:20|185255.5|185125.5|185243.2|185113.2|185255.5|185125.5|185236|185106|22
1736175150000|2025-01-06 14:52:30|185247.4|185117.4|185248.2|185118.2|185248.6|185118.6|185242.9|185112.9|25
1736175160000|2025-01-06 14:52:40|185247|185117|185236.8|185106.8|185247|185117|185234.7|185104.7|24
1736175170000|2025-01-06 14:52:50|185237|185107|185250.2|185120.2|185254.6|185124.6|185223.6|185093.6|29
1736175180000|2025-01-06 14:53:00|185249.6|185119.6|185249.1|185119.1|185252.6|185122.6|185245.8|185115.8|32
1736175190000|2025-01-06 14:53:10|185249.7|185119.7|185237.4|185107.4|185249.9|185119.9|185232|185102|34
1736175200000|2025-01-06 14:53:20|185236.8|185106.8|185273.2|185143.2|185275.9|185145.9|185236.8|185106.8|24
1736175210000|2025-01-06 14:53:30|185271.4|185141.4|185291.7|185161.7|185291.9|185161.9|185269.5|185139.5|19
1736175220000|2025-01-06 14:53:40|185295.1|185165.1|185321.7|185191.7|185338|185208|185290.7|185160.7|38
1736175230000|2025-01-06 14:53:50|185322.3|185192.3|185296.9|185166.9|185324.6|185194.6|185287.7|185157.7|18
1736175240000|2025-01-06 14:54:00|185296.5|185166.5|185298.5|185168.5|185311|185181|185279.3|185149.3|30
1736175250000|2025-01-06 14:54:10|185297.3|185167.3|185250.3|185120.3|185298.7|185168.7|185250.3|185120.3|32
1736175260000|2025-01-06 14:54:20|185248.6|185118.6|185243.6|185113.6|185250.4|185120.4|185215.8|185085.8|30
1736175270000|2025-01-06 14:54:30|185243.8|185113.8|185246.9|185116.9|185253.5|185123.5|185241.7|185111.7|21
1736175280000|2025-01-06 14:54:40|185247.6|185117.6|185249.2|185119.2|185249.2|185119.2|185244.7|185114.7|12
1736175290000|2025-01-06 14:54:50|185252.1|185122.1|185248.2|185118.2|185252.9|185122.9|185246.9|185116.9|12
1736175300000|2025-01-06 14:55:00|185249|185119|185273.6|185143.6|185273.6|185143.6|185220.6|185090.6|30
1736175310000|2025-01-06 14:55:10|185272.9|185142.9|185251|185121|185294.3|185164.3|185251|185121|24
1736175320000|2025-01-06 14:55:20|185247.4|185117.4|185267.1|185137.1|185286.4|185156.4|185247.4|185117.4|24
1736175330000|2025-01-06 14:55:30|185267.6|185137.6|185291.2|185161.2|185296.4|185166.4|185267.6|185137.6|22
1736175340000|2025-01-06 14:55:40|185292|185162|185326.8|185196.8|185326.8|185196.8|185288.3|185158.3|36
1736175350000|2025-01-06 14:55:50|185306.7|185176.7|185342.7|185212.7|185350.5|185220.5|185301.8|185171.8|26
1736175360000|2025-01-06 14:56:00|185342.9|185212.9|185348.4|185218.4|185349.2|185219.2|185339.6|185209.6|16
1736175370000|2025-01-06 14:56:10|185343.9|185213.9|185300.6|185170.6|185344.1|185214.1|185291.3|185161.3|34
1736175380000|2025-01-06 14:56:20|185298.6|185168.6|185312|185182|185316.5|185186.5|185298.6|185168.6|27
1736175390000|2025-01-06 14:56:30|185316.3|185186.3|185316.1|185186.1|185318.5|185188.5|185312.6|185182.6|21
1736175400000|2025-01-06 14:56:40|185316.2|185186.2|185348.7|185218.7|185349.9|185219.9|185310.9|185180.9|22
1736175410000|2025-01-06 14:56:50|185345.6|185215.6|185356.9|185226.9|185356.9|185226.9|185343.6|185213.6|13
1736175420000|2025-01-06 14:57:00|185356.8|185226.8|185366.8|185236.8|185366.8|185236.8|185356.8|185226.8|4
1736175430000|2025-01-06 14:57:10|185367.4|185237.4|185385.7|185255.7|185385.9|185255.9|185367.4|185237.4|12
1736175440000|2025-01-06 14:57:20|185379.2|185249.2|185377.3|185247.3|185382.4|185252.4|185376.3|185246.3|8
1736175450000|2025-01-06 14:57:30|185377.5|185247.5|185371.2|185241.2|185382.8|185252.8|185370.9|185240.9|16
1736175460000|2025-01-06 14:57:40|185375.2|185245.2|185375.2|185245.2|185375.2|185245.2|185375.2|185245.2|1
1736175470000|2025-01-06 14:57:50|185374.9|185244.9|185391.8|185261.8|185392.1|185262.1|185374.9|185244.9|5
1736175480000|2025-01-06 14:58:00|185393|185263|185392.5|185262.5|185393|185263|185392|185262|8
1736175490000|2025-01-06 14:58:10|185380.6|185250.6|185383.7|185253.7|185384.8|185254.8|185378.9|185248.9|10
1736175500000|2025-01-06 14:58:20|185387.1|185257.1|185384|185254|185392.5|185262.5|185380.3|185250.3|12
1736175510000|2025-01-06 14:58:30|185384.1|185254.1|185384.5|185254.5|185384.5|185254.5|185379.9|185249.9|4
1736175520000|2025-01-06 14:58:40|185384.7|185254.7|185384.3|185254.3|185384.7|185254.7|185383.9|185253.9|10
1736175530000|2025-01-06 14:58:50|185384.4|185254.4|185382.8|185252.8|185384.4|185254.4|185381.8|185251.8|9
1736175540000|2025-01-06 14:59:00|185384.2|185254.2|185378.2|185248.2|185384.8|185254.8|185378.2|185248.2|10
1736175550000|2025-01-06 14:59:10|185377.2|185247.2|185384.9|185254.9|185385.2|185255.2|185377.2|185247.2|11
1736175560000|2025-01-06 14:59:20|185385|185255|185379.3|185249.3|185385.3|185255.3|185374.2|185244.2|7
1736175570000|2025-01-06 14:59:30|185380.1|185250.1|185378.9|185248.9|185380.1|185250.1|185371.5|185241.5|14
1736175580000|2025-01-06 14:59:40|185376.6|185246.6|185381.6|185251.6|185382.5|185252.5|185376.6|185246.6|8
1736175590000|2025-01-06 14:59:50|185381.4|185251.4|185515.3|185200.1|185515.3|185253.4|185376.3|185200.1|23
1736175600000|2025-01-06 15:00:00|185513|185200.5|185392.3|185262.3|185513|185262.6|185390|185192|30
1736175610000|2025-01-06 15:00:10|185393.2|185263.2|185411.5|185281.5|185492.8|185284.3|185383.2|185192.9|35
1736175620000|2025-01-06 15:00:20|185411.1|185281.1|185380|185250|185411.1|185281.1|185373.6|185243.6|28
1736175630000|2025-01-06 15:00:30|185379.9|185249.9|185389.2|185118.1|185466.8|185295|185356.5|185118.1|38
1736175640000|2025-01-06 15:00:40|185389.7|185113.1|185412|185195.9|185417.4|185214.6|185344.6|185111.4|30
1736175650000|2025-01-06 15:00:50|185409.6|185196.2|185374.2|185244.2|185409.6|185244.2|185367.1|185194.9|16
1736175660000|2025-01-06 15:01:00|185375.1|185245.1|185375.1|185245.1|185377.2|185247.2|185371|185241|17
1736175670000|2025-01-06 15:01:10|185375|185245|185379.8|185249.8|185379.8|185249.8|185375|185245|8
1736175680000|2025-01-06 15:01:20|185379.9|185249.9|185468.2|185263.7|185477.3|185323.4|185373.4|185243.4|26
1736175690000|2025-01-06 15:01:30|185432|185302|185426.2|185296.2|185464.6|185302.2|185420|185256.5|25
1736175700000|2025-01-06 15:01:40|185426.5|185296.5|185430.6|185300.6|185453|185323|185425.4|185295.4|29
1736175710000|2025-01-06 15:01:50|185436.6|185306.6|185434.1|185304.1|185473.1|185309|185417.2|185236.9|30
1736175720000|2025-01-06 15:02:00|185434|185304|185421.1|185291.1|185443.2|185313.2|185413.7|185283.7|33
1736175730000|2025-01-06 15:02:10|185414|185284|185431.2|185301.2|185439.5|185309.5|185414|185284|30
1736175740000|2025-01-06 15:02:20|185431.3|185301.3|185456.2|185326.2|185456.2|185326.2|185423.6|185293.6|30
1736175750000|2025-01-06 15:02:30|185457.4|185327.4|185465.1|185335.1|185466.8|185336.8|185457.4|185327.4|28
1736175760000|2025-01-06 15:02:40|185465.2|185335.2|185458.5|185328.5|185465.2|185335.2|185457.8|185327.8|17
1736175770000|2025-01-06 15:02:50|185460.1|185330.1|185467.5|185337.5|185468.1|185338.1|185438.3|185308.3|26
1736175780000|2025-01-06 15:03:00|185466.7|185336.7|185469.8|185339.8|185472.1|185342.1|185464.2|185334.2|25
1736175790000|2025-01-06 15:03:10|185465.7|185335.7|185446.9|185316.9|185465.7|185335.7|185440.7|185310.7|29
1736175800000|2025-01-06 15:03:20|185439.5|185309.5|185431.6|185301.6|185447.5|185317.5|185428.9|185298.9|26
1736175810000|2025-01-06 15:03:30|185428.7|185298.7|185458|185328|185458|185328|185428.7|185298.7|29
1736175820000|2025-01-06 15:03:40|185458.4|185328.4|185462.9|185332.9|185466.8|185336.8|185451.4|185321.4|30
1736175830000|2025-01-06 15:03:50|185466.5|185336.5|185530.3|185400.3|185530.8|185400.8|185459.4|185329.4|31
1736175840000|2025-01-06 15:04:00|185530.4|185400.4|185555.4|185425.4|185560.7|185430.7|185530.4|185400.4|28
1736175850000|2025-01-06 15:04:10|185555.3|185425.3|185583.3|185453.3|185620.7|185453.3|185555.3|185411.1|29
1736175860000|2025-01-06 15:04:20|185583|185453|185520.1|185390.1|185588.7|185458.7|185518.3|185388.3|33
1736175870000|2025-01-06 15:04:30|185509.5|185379.5|185509.6|185379.6|185524.4|185394.4|185504.9|185374.9|19
1736175880000|2025-01-06 15:04:40|185509.9|185379.9|185504|185374|185510.9|185380.9|185499.3|185369.3|24
1736175890000|2025-01-06 15:04:50|185502.9|185372.9|185502.4|185372.4|185509.8|185379.8|185502.4|185372.4|17
1736175900000|2025-01-06 15:05:00|185490.1|185360.1|185439.9|185309.9|185490.1|185360.1|185436.4|185306.4|28
1736175910000|2025-01-06 15:05:10|185444.3|185314.3|185428.6|185338.6|185445|185338.6|185403.5|185308.2|29
1736175920000|2025-01-06 15:05:20|185425.6|185335.6|185400|185270|185429.9|185339.9|185396.3|185266.3|25
1736175930000|2025-01-06 15:05:30|185399.1|185269.1|185351.7|185221.7|185410.5|185280.5|185350.4|185220.4|26
1736175940000|2025-01-06 15:05:40|185353.3|185223.3|185359|185229|185364.7|185234.7|185351.4|185221.4|20
1736175950000|2025-01-06 15:05:50|185359.4|185229.4|185393.1|185263.1|185396.7|185266.7|185357.8|185227.8|33
1736175960000|2025-01-06 15:06:00|185392.9|185262.9|185370.4|185240.4|185394.5|185264.5|185369.4|185239.4|25
1736175970000|2025-01-06 15:06:10|185370.6|185240.6|185312.3|185182.3|185372.6|185242.6|185312.3|185182.3|30
1736175980000|2025-01-06 15:06:20|185312.9|185182.9|185309.7|185179.7|185313.6|185183.6|185300.9|185170.9|24
1736175990000|2025-01-06 15:06:30|185310.5|185180.5|185330.3|185200.3|185330.3|185200.3|185299.6|185169.6|28
1736176000000|2025-01-06 15:06:40|185324.8|185194.8|185349.7|185219.7|185350.9|185220.9|185324|185194|23
1736176010000|2025-01-06 15:06:50|185349.5|185219.5|185404.7|185274.7|185411.3|185289|185349.5|185219.5|32
1736176020000|2025-01-06 15:07:00|185408.3|185278.3|185434.9|185304.9|185440.8|185310.8|185408.3|185278.3|38
1736176030000|2025-01-06 15:07:10|185430.1|185300.1|185418|185328|185437.1|185330|185403.7|185300.1|25
1736176040000|2025-01-06 15:07:20|185418.2|185328.2|185418.5|185328.5|185419.3|185329.3|185414.8|185324.8|19
1736176050000|2025-01-06 15:07:30|185413.5|185323.5|185416.8|185326.8|185422.3|185332.3|185410.8|185320.8|25
1736176060000|2025-01-06 15:07:40|185417.4|185327.4|185411.6|185321.6|185423.7|185333.7|185410.5|185320.5|18
1736176070000|2025-01-06 15:07:50|185412.2|185322.2|185415.1|185325.1|185422.9|185332.9|185412.2|185322.2|26
1736176080000|2025-01-06 15:08:00|185409.5|185319.5|185413.2|185323.2|185417.7|185327.7|185409.5|185319.5|20
1736176090000|2025-01-06 15:08:10|185412.7|185322.7|185353|185263|185412.8|185322.8|185346.3|185256.3|28
1736176100000|2025-01-06 15:08:20|185350.7|185260.7|185380.1|185290.1|185392.1|185302.1|185350.7|185260.7|23
1736176110000|2025-01-06 15:08:30|185379.9|185289.9|185388.6|185258.6|185400|185291|185378.6|185256|23
1736176120000|2025-01-06 15:08:40|185376.2|185246.2|185357.6|185227.6|185384.9|185254.9|185357.4|185227.4|34
1736176130000|2025-01-06 15:08:50|185357.4|185227.4|185363.2|185233.2|185366.5|185236.5|185351.5|185221.5|27
1736176140000|2025-01-06 15:09:00|185353.3|185223.3|185356.5|185226.5|185362.2|185232.2|185353.3|185223.3|21
1736176150000|2025-01-06 15:09:10|185353.5|185223.5|185306.2|185176.2|185353.5|185223.5|185304|185174|25
1736176160000|2025-01-06 15:09:20|185304.4|185174.4|185358.8|185228.8|185358.8|185228.8|185304.4|185174.4|34
1736176170000|2025-01-06 15:09:30|185358.2|185228.2|185398.6|185268.6|185404.7|185274.7|185358|185228|22
1736176180000|2025-01-06 15:09:40|185398.8|185268.8|185418|185288|185426.7|185296.7|185397.1|185267.1|25
1736176190000|2025-01-06 15:09:50|185410.4|185280.4|185426.6|185296.6|185439.2|185309.2|185410.4|185280.4|24
1736176200000|2025-01-06 15:10:00|185429|185299|185396|185266|185430.4|185300.4|185379.7|185249.7|27
1736176210000|2025-01-06 15:10:10|185395.6|185265.6|185384.1|185254.1|185395.6|185265.6|185367.6|185237.6|25
1736176220000|2025-01-06 15:10:20|185384.6|185254.6|185367.6|185237.6|185384.6|185254.6|185366.4|185236.4|18
1736176230000|2025-01-06 15:10:30|185369.7|185239.7|185452.7|185322.7|185452.7|185322.7|185369.7|185239.7|28
1736176240000|2025-01-06 15:10:40|185447.5|185317.5|185451.4|185321.4|185467.5|185337.5|185445.1|185315.1|29
1736176250000|2025-01-06 15:10:50|185453.2|185323.2|185403.2|185273.2|185453.2|185323.2|185398.3|185268.3|31
1736176260000|2025-01-06 15:11:00|185402.6|185272.6|185442.7|185312.7|185447.2|185317.2|185394.7|185264.7|25
1736176270000|2025-01-06 15:11:10|185442.8|185312.8|185439.4|185309.4|185446.8|185316.8|185436.3|185306.3|31
1736176280000|2025-01-06 15:11:20|185439|185309|185437.4|185307.4|185449.2|185319.2|185434.8|185304.8|23
1736176290000|2025-01-06 15:11:30|185435.7|185305.7|185447.1|185317.1|185447.1|185317.1|185432.5|185302.5|29
1736176300000|2025-01-06 15:11:40|185444.9|185314.9|185433.7|185303.7|185447.6|185317.6|185430.2|185300.2|22
1736176310000|2025-01-06 15:11:50|185431.6|185301.6|185427.5|185297.5|185436|185306|185422.7|185292.7|27
1736176320000|2025-01-06 15:12:00|185420.2|185290.2|185431.1|185301.1|185437.4|185307.4|185418.8|185288.8|21
1736176330000|2025-01-06 15:12:10|185430.6|185300.6|185433.4|185303.4|185443|185313|185420.3|185290.3|24
1736176340000|2025-01-06 15:12:20|185433.8|185303.8|185478.1|185348.1|185480|185350|185433.8|185303.8|19
1736176350000|2025-01-06 15:12:30|185530.6|185400.6|185485|185355|185533.8|185403.8|185477.9|185347.9|26
1736176360000|2025-01-06 15:12:40|185478.8|185348.8|185461.6|185331.6|185487.4|185357.4|185460.7|185330.7|27
1736176370000|2025-01-06 15:12:50|185461.3|185331.3|185459.1|185329.1|185466|185336|185455|185325|28
1736176380000|2025-01-06 15:13:00|185457.8|185327.8|185436.9|185306.9|185457.8|185327.8|185429.4|185299.4|24
1736176390000|2025-01-06 15:13:10|185432.8|185302.8|185439.5|185309.5|185445.1|185315.1|185432.8|185302.8|19
1736176400000|2025-01-06 15:13:20|185433.6|185303.6|185409.3|185279.3|185439.9|185309.9|185409.3|185279.3|26
1736176410000|2025-01-06 15:13:30|185413.6|185283.6|185380.2|185250.2|185413.6|185283.6|185380.2|185250.2|17
1736176420000|2025-01-06 15:13:40|185375.2|185245.2|185354.5|185224.5|185375.4|185245.4|185354.5|185224.5|23
1736176430000|2025-01-06 15:13:50|185352.7|185222.7|185370.3|185240.3|185374.9|185244.9|185352.7|185222.7|18
1736176440000|2025-01-06 15:14:00|185369.9|185239.9|185368.5|185238.5|185390|185260|185368.5|185238.5|21
1736176450000|2025-01-06 15:14:10|185367.9|185237.9|185375|185245|185375.6|185245.6|185363.3|185233.3|15
1736176460000|2025-01-06 15:14:20|185373.4|185243.4|185359.8|185269.8|185391.3|185271.9|185359.8|185231.1|20
1736176470000|2025-01-06 15:14:30|185360.1|185270.1|185364.1|185274.1|185367.4|185277.4|185354.3|185264.3|26
1736176480000|2025-01-06 15:14:40|185364.5|185274.5|185360.6|185270.6|185366.6|185276.6|185344.5|185254.5|19
1736176490000|2025-01-06 15:14:50|185360.4|185270.4|185362.4|185272.4|185362.4|185272.4|185354|185264|17
1736176500000|2025-01-06 15:15:00|185366.5|185276.5|185361.7|185271.7|185373.2|185283.2|185356.8|185266.8|27
1736176510000|2025-01-06 15:15:10|185360.9|185270.9|185352.5|185262.5|185361.3|185271.3|185350.4|185260.4|13
1736176520000|2025-01-06 15:15:20|185351.9|185261.9|185377.6|185287.6|185398.5|185290.2|185345.3|185237.4|18
1736176530000|2025-01-06 15:15:30|185377.8|185287.8|185388.7|185298.7|185399|185309|185377.8|185287.8|17
1736176540000|2025-01-06 15:15:40|185389.1|185299.1|185402.1|185312.1|185408.7|185318.7|185389.1|185299.1|20
1736176550000|2025-01-06 15:15:50|185392|185302|185391.7|185301.7|185396.2|185306.2|185386.2|185296.2|26
1736176560000|2025-01-06 15:16:00|185401.5|185311.5|185420.8|185330.8|185420.8|185330.8|185394.3|185304.3|24
1736176570000|2025-01-06 15:16:10|185421.1|185331.1|185420.6|185330.6|185422.8|185332.8|185416.5|185326.5|10
1736176580000|2025-01-06 15:16:20|185416.6|185326.6|185461.2|185371.2|185461.2|185371.2|185416.6|185326.6|21
1736176590000|2025-01-06 15:16:30|185463.6|185373.6|185472.3|185382.3|185475|185385|185462.4|185372.4|17
1736176600000|2025-01-06 15:16:40|185478.6|185388.6|185513.8|185423.8|185517.5|185427.5|185478.6|185388.6|24
1736176610000|2025-01-06 15:16:50|185514.7|185424.7|185498.8|185408.8|185514.7|185424.7|185491.2|185401.2|23
1736176620000|2025-01-06 15:17:00|185496.1|185406.1|185428.6|185338.6|185496.1|185406.1|185423.8|185333.8|23
1736176630000|2025-01-06 15:17:10|185428.1|185338.1|185433.1|185343.1|185435|185345|185422.2|185332.2|22
1736176640000|2025-01-06 15:17:20|185433.5|185343.5|185452.9|185362.9|185457.2|185367.2|185432.2|185342.2|21
1736176650000|2025-01-06 15:17:30|185453.3|185363.3|185452|185362|185456.8|185366.8|185449.5|185359.5|21
1736176660000|2025-01-06 15:17:40|185454.4|185364.4|185454.5|185364.5|185456.1|185366.1|185453.8|185363.8|13
1736176670000|2025-01-06 15:17:50|185454.1|185364.1|185516.5|185386.5|185524.4|185394.4|185428.4|185318.8|28
1736176680000|2025-01-06 15:18:00|185511.9|185381.9|185475.9|185345.9|185515.6|185385.6|185468.8|185338.8|25
1736176690000|2025-01-06 15:18:10|185476.2|185346.2|185501.1|185371.1|185501.1|185371.1|185455.9|185325.9|30
1736176700000|2025-01-06 15:18:20|185501|185371|185509.4|185379.4|185509.5|185379.5|185501|185371|19
1736176710000|2025-01-06 15:18:30|185518.1|185388.1|185518.7|185388.7|185519.8|185389.8|185510.2|185380.2|20
1736176720000|2025-01-06 15:18:40|185514.4|185384.4|185508.2|185378.2|185517.9|185387.9|185506|185376|18
1736176730000|2025-01-06 15:18:50|185508.9|185378.9|185511|185381|185517.1|185387.1|185507.1|185377.1|16
1736176740000|2025-01-06 15:19:00|185510.9|185380.9|185506.3|185376.3|185516.8|185386.8|185504.2|185374.2|25
1736176750000|2025-01-06 15:19:10|185505.7|185375.7|185519.7|185389.7|185523.3|185393.3|185505.7|185375.7|16
1736176760000|2025-01-06 15:19:20|185525.1|185395.1|185528.8|185398.8|185537.5|185407.5|185525.1|185395.1|15
1736176770000|2025-01-06 15:19:30|185528|185398|185545.6|185415.6|185545.9|185415.9|185528|185398|24
1736176780000|2025-01-06 15:19:40|185545.5|185415.5|185546.5|185416.5|185550.3|185420.3|185541.6|185411.6|14
1736176790000|2025-01-06 15:19:50|185547.1|185417.1|185553.5|185423.5|185553.9|185423.9|185547.1|185417.1|12
1736176800000|2025-01-06 15:20:00|185557.8|185427.8|185563.4|185433.4|185565.1|185435.1|185557.8|185427.8|16
1736176810000|2025-01-06 15:20:10|185562.9|185432.9|185604.1|185474.1|185624|185494|185562.9|185432.9|24
1736176820000|2025-01-06 15:20:20|185603.7|185473.7|185630.3|185500.3|185634|185504|185602.1|185472.1|28
1736176830000|2025-01-06 15:20:30|185629.8|185499.8|185622.8|185492.8|185633.9|185503.9|185622.8|185492.8|28
1736176840000|2025-01-06 15:20:40|185628.8|185498.8|185649.2|185519.2|185651.2|185521.2|185626.2|185496.2|15
1736176850000|2025-01-06 15:20:50|185649.6|185519.6|185655.9|185525.9|185668.2|185538.2|185649.6|185519.6|28
1736176860000|2025-01-06 15:21:00|185654.5|185524.5|185673.8|185543.8|185676.8|185546.8|185654.5|185524.5|23
1736176870000|2025-01-06 15:21:10|185671.4|185541.4|185660.2|185530.2|185672.5|185542.5|185655.7|185525.7|20
1736176880000|2025-01-06 15:21:20|185660|185530|185662.1|185532.1|185669.4|185539.4|185652.3|185522.3|20
1736176890000|2025-01-06 15:21:30|185661.8|185531.8|185650.7|185520.7|185662|185532|185646.8|185516.8|21
1736176900000|2025-01-06 15:21:40|185641.5|185511.5|185643.9|185513.9|185648.7|185518.7|185629.3|185499.3|21
1736176910000|2025-01-06 15:21:50|185641.5|185511.5|185630.8|185500.8|185647.4|185517.4|185630.8|185500.8|19
1736176920000|2025-01-06 15:22:00|185630.5|185500.5|185651.8|185521.8|185652.2|185522.2|185628.5|185498.5|17
1736176930000|2025-01-06 15:22:10|185649.1|185519.1|185648.5|185518.5|185653.2|185523.2|185631.3|185501.3|22
1736176940000|2025-01-06 15:22:20|185648.6|185518.6|185716.2|185626.2|185732.3|185629.8|185648.6|185518.6|26
1736176950000|2025-01-06 15:22:30|185715.8|185625.8|185727.4|185637.4|185729|185639|185715.8|185625.8|21
1736176960000|2025-01-06 15:22:40|185723.4|185633.4|185715.6|185625.6|185724.5|185634.5|185715.6|185625.6|19
1736176970000|2025-01-06 15:22:50|185714.2|185624.2|185685.8|185595.8|185719.6|185629.6|185685.8|185595.8|27
1736176980000|2025-01-06 15:23:00|185685.1|185595.1|185700|185610|185708.8|185610.4|185680.6|185563.7|25
1736176990000|2025-01-06 15:23:10|185700.4|185610.4|185699.4|185609.4|185713.6|185623.6|185699.4|185609.4|15
1736177000000|2025-01-06 15:23:20|185698.6|185608.6|185698.8|185608.8|185700.5|185610.5|185686.9|185596.9|22
1736177010000|2025-01-06 15:23:30|185699.6|185609.6|185693.2|185603.2|185699.6|185609.6|185689.8|185599.8|10
1736177020000|2025-01-06 15:23:40|185692.7|185602.7|185684.9|185594.9|185697.8|185607.8|185684.9|185594.9|17
1736177030000|2025-01-06 15:23:50|185683.7|185593.7|185687.2|185597.2|185687.5|185597.5|185683.7|185593.7|7
1736177040000|2025-01-06 15:24:00|185686.7|185596.7|185681.2|185591.2|185686.7|185596.7|185680.1|185590.1|11
1736177050000|2025-01-06 15:24:10|185681.4|185591.4|185530.8|185440.8|185681.7|185591.7|185530|185440|33
1736177060000|2025-01-06 15:24:20|185531|185441|185531.6|185441.6|185535|185445|185528.4|185438.4|24
1736177070000|2025-01-06 15:24:30|185532|185442|185491.3|185401.3|185532.2|185442.2|185486.4|185396.4|30
1736177080000|2025-01-06 15:24:40|185489.9|185399.9|185484.3|185394.3|185493.9|185403.9|185484.3|185394.3|20
1736177090000|2025-01-06 15:24:50|185481.7|185391.7|185486|185396|185486.6|185396.6|185481.7|185391.7|16
1736177100000|2025-01-06 15:25:00|185484|185394|185461.7|185371.7|185484|185394|185461.7|185371.7|15
1736177110000|2025-01-06 15:25:10|185465.9|185375.9|185496.5|185406.5|185497.4|185407.4|185465.9|185375.9|29
1736177120000|2025-01-06 15:25:20|185496.7|185406.7|185540|185450|185540.4|185450.4|185496.7|185406.7|27
1736177130000|2025-01-06 15:25:30|185539.2|185449.2|185536.7|185446.7|185539.2|185449.2|185528.7|185438.7|15
1736177140000|2025-01-06 15:25:40|185536.9|185446.9|185537.2|185447.2|185541.6|185451.6|185531.2|185441.2|22
1736177150000|2025-01-06 15:25:50|185537.8|185447.8|185537.4|185447.4|185538|185448|185531.7|185441.7|20
1736177160000|2025-01-06 15:26:00|185539|185449|185539.5|185449.5|185539.6|185449.6|185534.4|185444.4|10
1736177170000|2025-01-06 15:26:10|185539.1|185449.1|185543.5|185453.5|185543.5|185453.5|185537.7|185447.7|10
1736177180000|2025-01-06 15:26:20|185544.1|185454.1|185540.5|185450.5|185544.6|185454.6|185532.4|185442.4|14
1736177190000|2025-01-06 15:26:30|185541.7|185451.7|185544.4|185454.4|185548.7|185458.7|185541.7|185451.7|7
1736177200000|2025-01-06 15:26:40|185545.2|185455.2|185541.2|185451.2|185566|185476|185541|185451|17
1736177210000|2025-01-06 15:26:50|185537.8|185447.8|185548.2|185458.2|185548.2|185458.2|185534.6|185444.6|24
1736177220000|2025-01-06 15:27:00|185548.5|185458.5|185542|185452|185567|185477|185542|185452|18
1736177230000|2025-01-06 15:27:10|185542.8|185452.8|185541.2|185451.2|185542.8|185452.8|185539.8|185449.8|8
1736177240000|2025-01-06 15:27:20|185541.6|185451.6|185534.2|185444.2|185541.8|185451.8|185529.9|185439.9|14
1736177250000|2025-01-06 15:27:30|185534|185444|185529.5|185439.5|185535.5|185445.5|185529.1|185439.1|13
1736177260000|2025-01-06 15:27:40|185529.3|185439.3|185525.2|185435.2|185529.3|185439.3|185525.2|185435.2|6
1736177270000|2025-01-06 15:27:50|185525.4|185435.4|185526|185436|185532.5|185442.5|185525.4|185435.4|12
1736177280000|2025-01-06 15:28:00|185526.2|185436.2|185524.2|185434.2|185526.4|185436.4|185523.5|185433.5|8
1736177290000|2025-01-06 15:28:10|185520.9|185430.9|185523.5|185433.5|185530.6|185440.6|185520.9|185430.9|14
1736177300000|2025-01-06 15:28:20|185524.3|185434.3|185526|185436|185526.9|185436.9|185524.3|185434.3|12
1736177310000|2025-01-06 15:28:30|185525.4|185435.4|185522.4|185432.4|185525.4|185435.4|185520.8|185430.8|15
1736177320000|2025-01-06 15:28:40|185521.8|185431.8|185525.5|185435.5|185527.8|185437.8|185521.8|185431.8|9
1736177330000|2025-01-06 15:28:50|185527.5|185437.5|185534.1|185444.1|185536.5|185446.5|185525.9|185435.9|22
1736177340000|2025-01-06 15:29:00|185533.7|185443.7|185552.4|185422.4|185552.4|185443.7|185530.3|185421|14
1736177350000|2025-01-06 15:29:10|185552.1|185422.1|185549.8|185419.8|185552.1|185422.1|185549.8|185419.8|16
1736177360000|2025-01-06 15:29:20|185549.7|185419.7|185539.8|185409.8|185549.7|185419.7|185539.8|185409.8|9
1736177370000|2025-01-06 15:29:30|185542.2|185412.2|185553.5|185423.5|185553.9|185423.9|185541.7|185411.7|11
1736177380000|2025-01-06 15:29:40|185553.3|185423.3|185551.2|185421.2|185555.9|185425.9|185550.1|185420.1|19
1736177390000|2025-01-06 15:29:50|185550.6|185420.6|185550.1|185420.1|185554.8|185424.8|185549.8|185419.8|13
1736177400000|2025-01-06 15:30:00|185547.9|185417.9|185528.5|185398.5|185547.9|185417.9|185519.1|185389.1|25
1736177410000|2025-01-06 15:30:10|185528.8|185398.8|185494.8|185364.8|185528.8|185398.8|185489.5|185359.5|18
1736177420000|2025-01-06 15:30:20|185491.6|185361.6|185490|185360|185491.6|185361.6|185478.2|185348.2|14
1736177430000|2025-01-06 15:30:30|185490.3|185360.3|185532|185402|185532.1|185402.1|185485.5|185355.5|22
1736177440000|2025-01-06 15:30:40|185532.9|185402.9|185538.4|185408.4|185538.4|185408.4|185521.2|185391.2|29
1736177450000|2025-01-06 15:30:50|185538.2|185408.2|185550.8|185420.8|185550.8|185420.8|185529.6|185399.6|23
1736177460000|2025-01-06 15:31:00|185551|185421|185526.9|185396.9|185553.1|185423.1|185526.5|185396.5|24
1736177470000|2025-01-06 15:31:10|185527.7|185397.7|185541.3|185411.3|185541.3|185411.3|185527.7|185397.7|12
1736177480000|2025-01-06 15:31:20|185541.4|185411.4|185551.8|185421.8|185555|185425|185538.8|185408.8|16
1736177490000|2025-01-06 15:31:30|185552.1|185422.1|185586.6|185456.6|185588.8|185458.8|185552.1|185422.1|25
1736177500000|2025-01-06 15:31:40|185584.5|185454.5|185601.3|185471.3|185601.9|185471.9|185584.5|185454.5|13
1736177510000|2025-01-06 15:31:50|185598.8|185468.8|185597.2|185467.2|185602.6|185472.6|185593|185463|18
1736177520000|2025-01-06 15:32:00|185594.6|185464.6|185622.9|185492.9|185632.1|185502.1|185594.6|185464.6|20
1736177530000|2025-01-06 15:32:10|185622.8|185492.8|185575.3|185445.3|185625.3|185495.3|185575.1|185445.1|28
1736177540000|2025-01-06 15:32:20|185573.2|185443.2|185570.3|185440.3|185580.9|185450.9|185567|185437|20
1736177550000|2025-01-06 15:32:30|185569.2|185439.2|185564|185434|185569.2|185439.2|185557.3|185427.3|18
1736177560000|2025-01-06 15:32:40|185564.7|185434.7|185561.1|185431.1|185573.1|185443.1|185559.4|185429.4|20
1736177570000|2025-01-06 15:32:50|185564|185434|185587.3|185457.3|185588.6|185458.6|185562.5|185432.5|21
1736177580000|2025-01-06 15:33:00|185586.3|185456.3|185586.7|185456.7|185586.7|185456.7|185575.7|185445.7|20
1736177590000|2025-01-06 15:33:10|185587.2|185457.2|185625.6|185495.6|185625.6|185495.6|185587.2|185457.2|21
1736177600000|2025-01-06 15:33:20|185633.2|185503.2|185626.8|185496.8|185633.2|185503.2|185618|185488|26
1736177610000|2025-01-06 15:33:30|185633.4|185503.4|185640|185510|185659.1|185529.1|185633.4|185503.4|31
1736177620000|2025-01-06 15:33:40|185639.5|185509.5|185627.6|185497.6|185640|185510|185627.6|185497.6|17
1736177630000|2025-01-06 15:33:50|185627.1|185497.1|185613.8|185483.8|185627.1|185497.1|185613.8|185483.8|15
1736177640000|2025-01-06 15:34:00|185613.3|185483.3|185596|185466|185616|185486|185590.4|185460.4|22
1736177650000|2025-01-06 15:34:10|185596.1|185466.1|185607|185477|185607.7|185477.7|185594.4|185464.4|21
1736177660000|2025-01-06 15:34:20|185605.1|185475.1|185592.9|185462.9|185605.1|185475.1|185589.4|185459.4|23
1736177670000|2025-01-06 15:34:30|185593.2|185463.2|185619.1|185489.1|185619.1|185489.1|185593|185463|22
1736177680000|2025-01-06 15:34:40|185625|185495|185641.1|185511.1|185643.7|185513.7|185623.8|185493.8|26
1736177690000|2025-01-06 15:34:50|185641.3|185511.3|185635.1|185505.1|185643.1|185513.1|185631.1|185501.1|25
1736177700000|2025-01-06 15:35:00|185635.6|185505.6|185642|185512|185650.1|185520.1|185634.6|185504.6|23
1736177710000|2025-01-06 15:35:10|185644.8|185514.8|185662.9|185532.9|185665.1|185535.1|185644.8|185514.8|18
1736177720000|2025-01-06 15:35:20|185658.9|185528.9|185672.2|185542.2|185677.1|185547.1|185658.9|185528.9|20
1736177730000|2025-01-06 15:35:30|185672|185542|185667.3|185537.3|185673.9|185543.9|185667.3|185537.3|11
1736177740000|2025-01-06 15:35:40|185666.5|185536.5|185657.6|185527.6|185670.5|185540.5|185652.5|185522.5|25
1736177750000|2025-01-06 15:35:50|185656.5|185526.5|185637.1|185507.1|185656.5|185526.5|185635.4|185505.4|13
1736177760000|2025-01-06 15:36:00|185637.7|185507.7|185628.9|185538.9|185637.7|185538.9|185621.3|185507.1|12
1736177770000|2025-01-06 15:36:10|185629.3|185539.3|185632.3|185542.3|185638.8|185548.8|185623.5|185533.5|18
1736177780000|2025-01-06 15:36:20|185632.8|185542.8|185610.5|185520.5|185632.8|185542.8|185609.1|185519.1|17
1736177790000|2025-01-06 15:36:30|185610.3|185520.3|185634.8|185544.8|185635.8|185545.8|185609.1|185519.1|18
1736177800000|2025-01-06 15:36:40|185625.7|185535.7|185630.3|185540.3|185633.2|185543.2|185622.3|185532.3|12
1736177810000|2025-01-06 15:36:50|185630.8|185540.8|185676.8|185586.8|185676.8|185586.8|185627.6|185537.6|21
1736177820000|2025-01-06 15:37:00|185675.7|185585.7|185710.4|185620.4|185711.5|185621.5|185675.7|185585.7|21
1736177830000|2025-01-06 15:37:10|185719.5|185629.5|185706.4|185616.4|185719.9|185629.9|185698.1|185608.1|18
1736177840000|2025-01-06 15:37:20|185705.9|185615.9|185705.8|185615.8|185706|185616|185700.4|185610.4|15
1736177850000|2025-01-06 15:37:30|185705.6|185615.6|185701.4|185611.4|185705.6|185615.6|185695.9|185605.9|13
1736177860000|2025-01-06 15:37:40|185704|185614|185737|185647|185740.5|185650.5|185704|185614|19
1736177870000|2025-01-06 15:37:50|185736.9|185646.9|185758.8|185668.8|185760.8|185670.8|185736.1|185646.1|13
1736177880000|2025-01-06 15:38:00|185759.3|185669.3|185708.5|185618.5|185764|185674|185705.4|185615.4|24
1736177890000|2025-01-06 15:38:10|185711.2|185621.2|185716.7|185626.7|185718.7|185628.7|185707.3|185617.3|17
1736177900000|2025-01-06 15:38:20|185717.1|185627.1|185744|185654|185744|185654|185717.1|185627.1|16
1736177910000|2025-01-06 15:38:30|185744.2|185654.2|185757.3|185667.3|185768.4|185678.4|185744.2|185654.2|19
1736177920000|2025-01-06 15:38:40|185760.4|185670.4|185784.3|185694.3|185786.3|185696.3|185756.6|185666.6|23
1736177930000|2025-01-06 15:38:50|185784.5|185694.5|185779.9|185689.9|185787.6|185697.6|185771.9|185681.9|20
1736177940000|2025-01-06 15:39:00|185777.7|185687.7|185774.4|185684.4|185785.5|185695.5|185769.7|185679.7|26
1736177950000|2025-01-06 15:39:10|185774.2|185684.2|185755.3|185665.3|185774.2|185684.2|185752.4|185662.4|16
1736177960000|2025-01-06 15:39:20|185758.5|185668.5|185751.2|185661.2|185758.5|185668.5|185746.4|185656.4|26
1736177970000|2025-01-06 15:39:30|185750.6|185660.6|185743.6|185653.6|185761.6|185671.6|185734.2|185644.2|24
1736177980000|2025-01-06 15:39:40|185753.1|185663.1|185751|185661|185756.8|185666.8|185740.9|185650.9|23
1736177990000|2025-01-06 15:39:50|185754.2|185664.2|185749.7|185659.7|185754.4|185664.4|185745.5|185655.5|25
1736178000000|2025-01-06 15:40:00|185748.9|185658.9|185749.3|185659.3|185756.5|185666.5|185740.7|185650.7|26
1736178010000|2025-01-06 15:40:10|185752.4|185662.4|185747.8|185657.8|185753.2|185663.2|185747|185657|19
1736178020000|2025-01-06 15:40:20|185750.2|185660.2|185756.4|185666.4|185762|185672|185748.6|185658.6|22
1736178030000|2025-01-06 15:40:30|185756.6|185666.6|185740.9|185650.9|185757.6|185667.6|185740.9|185650.9|18
1736178040000|2025-01-06 15:40:40|185737.9|185647.9|185712.5|185622.5|185744|185654|185708.9|185618.9|24
1736178050000|2025-01-06 15:40:50|185722.1|185632.1|185715.4|185625.4|185724|185634|185713.8|185623.8|10
1736178060000|2025-01-06 15:41:00|185713|185623|185698.2|185608.2|185713|185623|185686.8|185596.8|25
1736178070000|2025-01-06 15:41:10|185695.5|185605.5|185706|185616|185706.2|185616.2|185695.3|185605.3|15
1736178080000|2025-01-06 15:41:20|185705.6|185615.6|185706.3|185616.3|185719.3|185629.3|185701.3|185611.3|22
1736178090000|2025-01-06 15:41:30|185706.5|185616.5|185695.6|185605.6|185709.5|185619.5|185691.3|185601.3|26
1736178100000|2025-01-06 15:41:40|185696.7|185606.7|185698.8|185608.8|185705|185615|185694.8|185604.8|21
1736178110000|2025-01-06 15:41:50|185698.1|185608.1|185704.4|185614.4|185707.5|185617.5|185693.2|185603.2|28
1736178120000|2025-01-06 15:42:00|185706.5|185616.5|185751.6|185621.6|185754.6|185646.7|185704.8|185614.8|22
1736178130000|2025-01-06 15:42:10|185751.8|185621.8|185751.9|185661.9|185783.8|185681|185747.5|185621.8|30
1736178140000|2025-01-06 15:42:20|185752.3|185662.3|185763.9|185673.9|185770|185680|185750.7|185660.7|27
1736178150000|2025-01-06 15:42:30|185761.7|185671.7|185761|185671|185762.4|185672.4|185746.1|185656.1|20
1736178160000|2025-01-06 15:42:40|185750.3|185660.3|185754.3|185664.3|185754.5|185664.5|185743.9|185653.9|24
1736178170000|2025-01-06 15:42:50|185754.1|185664.1|185765.6|185675.6|185772.6|185682.6|185741|185651|29
1736178180000|2025-01-06 15:43:00|185766|185676|185779.8|185689.8|185779.8|185689.8|185749.3|185659.3|23
1736178190000|2025-01-06 15:43:10|185782.8|185692.8|185776.2|185686.2|185782.8|185692.8|185775.8|185685.8|18
1736178200000|2025-01-06 15:43:20|185780.7|185690.7|185771.5|185681.5|185784.6|185694.6|185765.8|185675.8|23
1736178210000|2025-01-06 15:43:30|185774|185684|185784|185694|185784.2|185694.2|185774|185684|11
1736178220000|2025-01-06 15:43:40|185786.2|185696.2|185781.1|185691.1|185788.7|185698.7|185780.2|185690.2|12
1736178230000|2025-01-06 15:43:50|185781.5|185691.5|185788.4|185698.4|185788.4|185698.4|185781.3|185691.3|8
1736178240000|2025-01-06 15:44:00|185791.5|185701.5|185791.3|185701.3|185792.1|185702.1|185785.7|185695.7|17
1736178250000|2025-01-06 15:44:10|185790.7|185700.7|185773.1|185683.1|185790.7|185700.7|185761.9|185671.9|18
1736178260000|2025-01-06 15:44:20|185773.3|185683.3|185769.4|185679.4|185782.1|185692.1|185762.2|185672.2|34
1736178270000|2025-01-06 15:44:30|185769.2|185679.2|185757.9|185667.9|185783.3|185693.3|185749.2|185659.2|19
1736178280000|2025-01-06 15:44:40|185757.6|185667.6|185738.6|185648.6|185757.6|185667.6|185736.5|185646.5|23
1736178290000|2025-01-06 15:44:50|185741.1|185651.1|185725.3|185635.3|185743|185653|185725.3|185635.3|23
1736178300000|2025-01-06 15:45:00|185721.6|185631.6|185710.3|185620.3|185728|185638|185697.1|185607.1|23
1736178310000|2025-01-06 15:45:10|185707.6|185617.6|185701.4|185611.4|185707.6|185617.6|185696.1|185606.1|24
1736178320000|2025-01-06 15:45:20|185698.9|185608.9|185735.2|185645.2|185735.2|185645.2|185698.9|185608.9|33
1736178330000|2025-01-06 15:45:30|185738.4|185648.4|185727.4|185637.4|185744.7|185654.7|185727|185637|20
1736178340000|2025-01-06 15:45:40|185727.2|185637.2|185704.3|185614.3|185727.2|185637.2|185704.3|185614.3|18
1736178350000|2025-01-06 15:45:50|185703.9|185613.9|185676.2|185586.2|185705.1|185615.1|185676.2|185586.2|29
1736178360000|2025-01-06 15:46:00|185675.1|185585.1|185656.5|185566.5|185675.1|185585.1|185651.3|185561.3|30
1736178370000|2025-01-06 15:46:10|185656.1|185566.1|185654.3|185564.3|185658.2|185568.2|185650.8|185560.8|28
1736178380000|2025-01-06 15:46:20|185657.1|185567.1|185671.8|185581.8|185671.8|185581.8|185650.9|185560.9|26
1736178390000|2025-01-06 15:46:30|185672.4|185582.4|185672.7|185582.7|185678.8|185588.8|185671.6|185581.6|16
1736178400000|2025-01-06 15:46:40|185673.9|185583.9|185697.1|185607.1|185698.7|185608.7|185672|185582|22
1736178410000|2025-01-06 15:46:50|185696.9|185606.9|185705.8|185615.8|185705.8|185615.8|185681.9|185591.9|28
1736178420000|2025-01-06 15:47:00|185706.2|185616.2|185713.3|185623.3|185717.3|185627.3|185700.7|185610.7|28
1736178430000|2025-01-06 15:47:10|185713.1|185623.1|185688.2|185598.2|185713.1|185623.1|185684.7|185594.7|21
1736178440000|2025-01-06 15:47:20|185686.8|185596.8|185700.7|185610.7|185700.7|185610.7|185684.4|185594.4|22
1736178450000|2025-01-06 15:47:30|185703|185613|185716.7|185626.7|185721.5|185631.5|185700.4|185610.4|18
1736178460000|2025-01-06 15:47:40|185715.7|185625.7|185703.5|185613.5|185715.7|185625.7|185703.4|185613.4|14
1736178470000|2025-01-06 15:47:50|185698.1|185608.1|185704.3|185614.3|185704.3|185614.3|185697.9|185607.9|12
1736178480000|2025-01-06 15:48:00|185705.9|185615.9|185700.3|185610.3|185706.6|185616.6|185699.1|185609.1|17
1736178490000|2025-01-06 15:48:10|185704.9|185614.9|185788.9|185698.9|185791.8|185701.8|185704.9|185614.9|20
1736178500000|2025-01-06 15:48:20|185789.4|185699.4|185805.2|185715.2|185805.2|185715.2|185772.5|185682.5|14
1736178510000|2025-01-06 15:48:30|185808.4|185718.4|185796|185706|185812.2|185722.2|185795.2|185705.2|16
1736178520000|2025-01-06 15:48:40|185795.8|185705.8|185797.9|185707.9|185799.3|185709.3|185785|185695|24
1736178530000|2025-01-06 15:48:50|185798.5|185708.5|185797|185707|185812|185722|185793.2|185703.2|18
1736178540000|2025-01-06 15:49:00|185797.2|185707.2|185811.7|185721.7|185815.3|185725.3|185796.6|185706.6|19
1736178550000|2025-01-06 15:49:10|185809.6|185719.6|185816.6|185726.6|185818.9|185728.9|185809.6|185719.6|19
1736178560000|2025-01-06 15:49:20|185816.2|185726.2|185816.5|185726.5|185852.3|185762.3|185815.1|185725.1|20
1736178570000|2025-01-06 15:49:30|185818.4|185728.4|185821.6|185731.6|185821.6|185731.6|185818.1|185728.1|10
1736178580000|2025-01-06 15:49:40|185819.1|185729.1|185822.9|185732.9|185823.3|185733.3|185810.6|185720.6|20
1736178590000|2025-01-06 15:49:50|185823.3|185733.3|185859.1|185769.1|185861.9|185771.9|185821.6|185731.6|22
1736178600000|2025-01-06 15:50:00|185857|185767|185855.3|185765.3|185858.8|185768.8|185849.2|185759.2|18
1736178610000|2025-01-06 15:50:10|185857.8|185767.8|185873.8|185783.8|185875.3|185785.3|185852.7|185762.7|25
1736178620000|2025-01-06 15:50:20|185873.4|185783.4|185864.9|185774.9|185874.8|185784.8|185864.3|185774.3|21
1736178630000|2025-01-06 15:50:30|185864.7|185774.7|185818.2|185728.2|185884.1|185794.1|185818.2|185728.2|26
1736178640000|2025-01-06 15:50:40|185817.7|185727.7|185849.8|185759.8|185851.1|185761.1|185817.7|185727.7|32
1736178650000|2025-01-06 15:50:50|185850.4|185760.4|185846.5|185756.5|185853.2|185763.2|185844.1|185754.1|20
1736178660000|2025-01-06 15:51:00|185847.9|185757.9|185858.1|185768.1|185868.3|185778.3|185833.8|185743.8|18
1736178670000|2025-01-06 15:51:10|185859.1|185769.1|185820.4|185730.4|185859.1|185769.1|185814.2|185724.2|29
1736178680000|2025-01-06 15:51:20|185820.8|185730.8|185817.1|185727.1|185821.8|185731.8|185814.7|185724.7|8
1736178690000|2025-01-06 15:51:30|185813.4|185723.4|185815.9|185725.9|185816.2|185726.2|185813.4|185723.4|6
1736178700000|2025-01-06 15:51:40|185815.6|185725.6|185815.7|185725.7|185817.6|185727.6|185814.9|185724.9|8
1736178710000|2025-01-06 15:51:50|185815.2|185725.2|185817.9|185727.9|185817.9|185727.9|185811.9|185721.9|16
1736178720000|2025-01-06 15:52:00|185815.3|185725.3|185813.4|185723.4|185819.9|185729.9|185813.4|185723.4|10
1736178730000|2025-01-06 15:52:10|185812.8|185722.8|185817.5|185727.5|185817.5|185727.5|185803.6|185713.6|14
1736178740000|2025-01-06 15:52:20|185814.8|185724.8|185811.4|185721.4|185818.8|185728.8|185811.4|185721.4|8
1736178750000|2025-01-06 15:52:30|185813.7|185723.7|185815.9|185725.9|185823|185733|185813.7|185723.7|15
1736178760000|2025-01-06 15:52:40|185816.3|185726.3|185822.3|185732.3|185825.2|185735.2|185816.3|185726.3|6
1736178770000|2025-01-06 15:52:50|185820.1|185730.1|185817.1|185727.1|185820.1|185730.1|185813|185723|12
1736178780000|2025-01-06 15:53:00|185817.5|185727.5|185847.9|185757.9|185848.5|185758.5|185817.5|185727.5|26
1736178790000|2025-01-06 15:53:10|185848.5|185758.5|185842.1|185752.1|185849.7|185759.7|185841.7|185751.7|8
1736178800000|2025-01-06 15:53:20|185839.4|185749.4|185878|185788|185878|185788|185836|185746|12
1736178810000|2025-01-06 15:53:30|185878.6|185788.6|185873.5|185783.5|185888.2|185798.2|185867.8|185777.8|23
1736178820000|2025-01-06 15:53:40|185875.9|185785.9|185872.6|185782.6|185875.9|185785.9|185861.8|185771.8|20
1736178830000|2025-01-06 15:53:50|185862|185772|185869.5|185779.5|185869.5|185779.5|185861.6|185771.6|15
1736178840000|2025-01-06 15:54:00|185869.1|185779.1|185886.1|185796.1|185886.5|185796.5|185862.5|185772.5|18
1736178850000|2025-01-06 15:54:10|185887.3|185797.3|185970.5|185880.5|185970.5|185880.5|185865.7|185775.7|22
1736178860000|2025-01-06 15:54:20|185966.3|185876.3|185950.1|185860.1|185966.5|185876.5|185950.1|185860.1|23
1736178870000|2025-01-06 15:54:30|185948.1|185858.1|185947.1|185857.1|185951.6|185861.6|185942.1|185852.1|23
1736178880000|2025-01-06 15:54:40|185947.3|185857.3|185928.3|185838.3|185947.3|185857.3|185926.5|185836.5|14
1736178890000|2025-01-06 15:54:50|185928.5|185838.5|185931.9|185841.9|185936.3|185846.3|185927.7|185837.7|17
1736178900000|2025-01-06 15:55:00|185932.2|185842.2|185934.7|185844.7|185940.2|185850.2|185932.2|185842.2|25
1736178910000|2025-01-06 15:55:10|185936.7|185846.7|185964.4|185874.4|185979|185889|185936.7|185846.7|22
1736178920000|2025-01-06 15:55:20|185964.8|185874.8|185964.8|185874.8|185964.8|185874.8|185963.8|185873.8|11
1736178930000|2025-01-06 15:55:30|185965.2|185875.2|185959.9|185869.9|185965.2|185875.2|185950.1|185860.1|17
1736178940000|2025-01-06 15:55:40|185960.7|185870.7|185961.8|185871.8|185966|185876|185960.7|185870.7|9
1736178950000|2025-01-06 15:55:50|185961.6|185871.6|186018.2|185928.2|186018.2|185928.2|185953.9|185863.9|15
1736178960000|2025-01-06 15:56:00|185998.1|185908.1|185995.1|185905.1|185998.1|185908.1|185982.4|185892.4|24
1736178970000|2025-01-06 15:56:10|185998.1|185908.1|186016.9|185926.9|186016.9|185926.9|185992.5|185902.5|17
1736178980000|2025-01-06 15:56:20|186016.5|185926.5|186026.1|185936.1|186037.2|185947.2|186011|185921|26
1736178990000|2025-01-06 15:56:30|186024.7|185934.7|186036.8|185946.8|186037.3|185947.3|186024.3|185934.3|16
1736179000000|2025-01-06 15:56:40|186037.5|185947.5|186035.7|185945.7|186039.8|185949.8|186033.2|185943.2|17
1736179010000|2025-01-06 15:56:50|186034.4|185944.4|185993|185903|186034.6|185944.6|185992.8|185902.8|18
1736179020000|2025-01-06 15:57:00|185993.4|185903.4|185985.4|185895.4|185993.4|185903.4|185985.4|185895.4|22
1736179030000|2025-01-06 15:57:10|185985.3|185895.3|185978.6|185888.6|185985.3|185895.3|185972.6|185882.6|13
1736179040000|2025-01-06 15:57:20|185980.9|185890.9|185965.5|185875.5|185984|185894|185965.5|185875.5|12
1736179050000|2025-01-06 15:57:30|185970.3|185880.3|185954.8|185864.8|185973.5|185883.5|185954.8|185864.8|14
1736179060000|2025-01-06 15:57:40|185955.4|185865.4|185954.2|185864.2|185955.4|185865.4|185950.5|185860.5|12
1736179070000|2025-01-06 15:57:50|185957.3|185867.3|185955.4|185865.4|185957.3|185867.3|185946.8|185856.8|17
1736179080000|2025-01-06 15:58:00|185956|185866|185946.8|185856.8|185956.2|185866.2|185897.9|185807.9|36
1736179090000|2025-01-06 15:58:10|185942.8|185852.8|185999.9|185909.9|185999.9|185909.9|185942.8|185852.8|39
1736179100000|2025-01-06 15:58:20|185999.6|185909.6|186001.3|185911.3|186004.7|185914.7|185983.4|185893.4|35
1736179110000|2025-01-06 15:58:30|186005.1|185915.1|186029.9|185939.9|186031.4|185941.4|186002.5|185912.5|38
1736179120000|2025-01-06 15:58:40|186024.2|185934.2|185984.2|185894.2|186045.1|185955.1|185983.9|185893.9|34
1736179130000|2025-01-06 15:58:50|185986.7|185896.7|185990.8|185900.8|186005.9|185915.9|185978.1|185888.1|39
1736179140000|2025-01-06 15:59:00|185992.8|185902.8|185994.2|185904.2|186009.6|185919.6|185991.1|185901.1|36
1736179150000|2025-01-06 15:59:10|185994.3|185904.3|186017.1|185927.1|186035.5|185945.5|185991.7|185901.7|40
1736179160000|2025-01-06 15:59:20|186016.3|185926.3|186014|185924|186024.6|185934.6|186005.3|185915.3|38
1736179170000|2025-01-06 15:59:30|186016.4|185926.4|186009.5|185919.5|186021.5|185931.5|185994.6|185904.6|34
1736179180000|2025-01-06 15:59:40|186009.8|185919.8|186016|185886|186025.3|185927.9|186007.2|185883.8|34
1736179190000|2025-01-06 15:59:50|186015.9|185885.9|186058.2|185928.2|186068.5|185938.5|186013.1|185883.1|30
1736179200000|2025-01-06 16:00:00|186048.2|185918.2|186032.2|185902.2|186050|185920|186005.7|185875.7|35
1736179210000|2025-01-06 16:00:10|186030.3|185900.3|186051.5|185921.5|186051.5|185921.5|186019.4|185889.4|29
1736179220000|2025-01-06 16:00:20|186050.5|185920.5|185998.6|185868.6|186065.1|185935.1|185998.6|185868.6|27
1736179230000|2025-01-06 16:00:30|186010.1|185880.1|186029.7|185899.7|186035.9|185905.9|186009.9|185879.9|36
1736179240000|2025-01-06 16:00:40|186033.9|185903.9|186032.4|185902.4|186046.5|185916.5|186005.7|185875.7|30
1736179250000|2025-01-06 16:00:50|186030|185900|186036.5|185906.5|186050.4|185920.4|186025.1|185895.1|39
1736179260000|2025-01-06 16:01:00|186029.5|185899.5|186022.7|185892.7|186039.4|185909.4|186009.5|185879.5|38
1736179270000|2025-01-06 16:01:10|186030.8|185900.8|186050|185920|186051.9|185921.9|186023.2|185893.2|29
1736179280000|2025-01-06 16:01:20|186049.8|185919.8|186034.1|185944.1|186059.3|185944.1|186033.5|185910.8|32
1736179290000|2025-01-06 16:01:30|186034.3|185944.3|186035.2|185945.2|186045.6|185955.6|186027.5|185937.5|35
1736179300000|2025-01-06 16:01:40|186033.5|185943.5|186031.2|185941.2|186056.6|185966.6|186029.4|185939.4|40
1736179310000|2025-01-06 16:01:50|186031|185941|186002.9|185912.9|186036.5|185946.5|186000.2|185910.2|35
1736179320000|2025-01-06 16:02:00|186003.9|185913.9|186003.7|185913.7|186006.2|185916.2|185996.8|185906.8|35
1736179330000|2025-01-06 16:02:10|186004.5|185914.5|186005.4|185915.4|186014|185924|185994.5|185904.5|38
1736179340000|2025-01-06 16:02:20|185998.9|185908.9|186007.4|185917.4|186008.1|185918.1|185985.4|185895.4|38
1736179350000|2025-01-06 16:02:30|186009.5|185919.5|185997.2|185867.2|186024.2|185919.5|185979|185867.2|33
1736179360000|2025-01-06 16:02:40|185999.8|185869.8|185988.3|185898.3|186003.8|185900.6|185981.4|185866.9|18
1736179370000|2025-01-06 16:02:50|185985.5|185895.5|185970.3|185880.3|185995.9|185905.9|185970.3|185880.3|12
1736179380000|2025-01-06 16:03:00|185970.4|185880.4|185938.9|185848.9|185970.4|185880.4|185938.9|185848.9|19
1736179390000|2025-01-06 16:03:10|185938.5|185848.5|185938|185848|185945.9|185855.9|185938|185848|13
1736179400000|2025-01-06 16:03:20|185937.7|185847.7|185906.6|185816.6|185938.3|185848.3|185903.6|185813.6|19
1736179410000|2025-01-06 16:03:30|185908.8|185818.8|185926.6|185836.6|185931.5|185841.5|185908.8|185818.8|13
1736179420000|2025-01-06 16:03:40|185923.9|185833.9|185901.4|185811.4|185923.9|185833.9|185901.4|185811.4|20
1736179430000|2025-01-06 16:03:50|185897.5|185807.5|185890.9|185800.9|185900.2|185810.2|185888.6|185798.6|13
1736179440000|2025-01-06 16:04:00|185890.7|185800.7|185872.8|185782.8|185890.7|185800.7|185868.3|185778.3|20
1736179450000|2025-01-06 16:04:10|185872.2|185782.2|185864.2|185774.2|185876.3|185786.3|185862|185772|22
1736179460000|2025-01-06 16:04:20|185864.7|185774.7|185876.5|185786.5|185881|185791|185864.7|185774.7|28
1736179470000|2025-01-06 16:04:30|185877.5|185787.5|185877.7|185787.7|185881.7|185791.7|185877.5|185787.5|7
1736179480000|2025-01-06 16:04:40|185877.6|185787.6|185926.7|185836.7|185927.6|185837.6|185877.6|185787.6|13
1736179490000|2025-01-06 16:04:50|185926.9|185836.9|185920.9|185830.9|185934.4|185844.4|185920.9|185830.9|14
1736179500000|2025-01-06 16:05:00|185920.5|185830.5|185921.5|185831.5|185923.2|185833.2|185914.1|185824.1|16
1736179510000|2025-01-06 16:05:10|185928.3|185838.3|185916.8|185826.8|185928.6|185838.6|185913|185823|16
1736179520000|2025-01-06 16:05:20|185917.4|185827.4|185930.8|185840.8|185941.7|185851.7|185917.2|185827.2|24
1736179530000|2025-01-06 16:05:30|185928|185838|185932.8|185842.8|185935.3|185845.3|185924.3|185834.3|10
1736179540000|2025-01-06 16:05:40|185930.2|185840.2|185950.9|185860.9|185951.7|185861.7|185929.8|185839.8|17
1736179550000|2025-01-06 16:05:50|185948.3|185858.3|185947.2|185857.2|185949.6|185859.6|185946.7|185856.7|12
1736179560000|2025-01-06 16:06:00|185949.6|185859.6|185991.8|185901.8|185996.1|185906.1|185948.4|185858.4|20
1736179570000|2025-01-06 16:06:10|185992|185902|185991.5|185901.5|185992.2|185902.2|185991.5|185901.5|8
1736179580000|2025-01-06 16:06:20|185992.1|185902.1|185992.4|185902.4|185992.4|185902.4|185991.7|185901.7|12
1736179590000|2025-01-06 16:06:30|185991.8|185901.8|185985.1|185895.1|185991.8|185901.8|185984.9|185894.9|8
1736179600000|2025-01-06 16:06:40|185965.1|185875.1|185954.5|185864.5|185965.7|185875.7|185954.5|185864.5|17
1736179610000|2025-01-06 16:06:50|185955.3|185865.3|185966.2|185876.2|185971.3|185881.3|185955.3|185865.3|10
1736179620000|2025-01-06 16:07:00|185962.3|185872.3|185965.8|185875.8|185965.8|185875.8|185962.3|185872.3|8
1736179630000|2025-01-06 16:07:10|185961.5|185871.5|185974.9|185844.9|185987.4|185876.4|185961.5|185844.8|16
1736179640000|2025-01-06 16:07:20|185975|185845|185986.9|185856.9|185986.9|185856.9|185975|185845|8
1736179650000|2025-01-06 16:07:30|185987|185857|185992.8|185862.8|185992.8|185862.8|185987|185857|11
1736179660000|2025-01-06 16:07:40|186029.7|185899.7|186013.5|185883.5|186029.7|185899.7|186013.5|185883.5|7
1736179670000|2025-01-06 16:07:50|186013.3|185883.3|186011.9|185881.9|186013.3|185883.3|186006.1|185876.1|15
1736179690000|2025-01-06 16:08:10|186012.1|185882.1|186012.1|185882.1|186012.8|185882.8|186012.1|185882.1|3
1736179700000|2025-01-06 16:08:20|186014.6|185884.6|186016.1|185886.1|186019.1|185889.1|186014.4|185884.4|9
1736179710000|2025-01-06 16:08:30|186015.9|185885.9|186009.2|185879.2|186015.9|185885.9|186006.1|185876.1|11
1736179720000|2025-01-06 16:08:40|186009.1|185879.1|186008.7|185878.7|186011.9|185881.9|185996.8|185866.8|12
1736179730000|2025-01-06 16:08:50|186008.8|185878.8|185991.9|185861.9|186011|185881|185991.9|185861.9|19
1736179740000|2025-01-06 16:09:00|185992.3|185862.3|185991|185861|185992.3|185862.3|185991|185861|10
1736179750000|2025-01-06 16:09:10|185988.1|185858.1|185986.7|185856.7|185988.1|185858.1|185980.7|185850.7|21
1736179770000|2025-01-06 16:09:30|185991.2|185861.2|186018.4|185888.4|186055.3|185925.3|185991.2|185861.2|22
1736179780000|2025-01-06 16:09:40|186016.1|185886.1|186034.1|185904.1|186034.1|185904.1|186015.4|185885.4|17
1736179790000|2025-01-06 16:09:50|186033.8|185903.8|186034.7|185904.7|186036.4|185906.4|186029|185899|16
1736179800000|2025-01-06 16:10:00|186034.8|185904.8|186033.2|185903.2|186035.6|185905.6|186028.3|185898.3|12
1736179810000|2025-01-06 16:10:10|186035|185905|186016.2|185886.2|186035|185905|186013.3|185883.3|18
1736179820000|2025-01-06 16:10:20|186061.4|185931.4|186072|185942|186072.2|185942.2|186061.4|185931.4|17
1736179830000|2025-01-06 16:10:30|186071.8|185941.8|186055|185965|186071.9|185965|186046.4|185941.3|19
1736179840000|2025-01-06 16:10:40|186056.9|185966.9|186054.1|185964.1|186058.7|185968.7|186036.6|185946.6|25
1736179850000|2025-01-06 16:10:50|186048.9|185958.9|186035.5|185905.5|186067.1|185968.5|186035.5|185905.5|31
1736179860000|2025-01-06 16:11:00|186039|185909|186059.9|185929.9|186064.8|185934.8|186030.8|185900.8|30
1736179870000|2025-01-06 16:11:10|186063.6|185933.6|186055.9|185965.9|186074.6|185968.3|186045.4|185933.6|24
1736179880000|2025-01-06 16:11:20|186050.6|185960.6|186027.7|185937.7|186053.6|185963.6|186010.3|185920.3|25
1736179890000|2025-01-06 16:11:30|186022.4|185932.4|186037.3|185947.3|186037.3|185947.3|186022.4|185932.4|23
1736179900000|2025-01-06 16:11:40|186032.6|185942.6|186042.5|185952.5|186049.8|185959.8|186032.2|185942.2|15
1736179910000|2025-01-06 16:11:50|186042|185952|186050.3|185960.3|186050.3|185960.3|186041|185951|13
1736179920000|2025-01-06 16:12:00|186055.7|185965.7|186062.6|185972.6|186064.4|185974.4|186047.7|185957.7|13
1736179930000|2025-01-06 16:12:10|186063.1|185973.1|186077.1|185947.1|186086.4|185996.4|186054|185947.1|14
1736179940000|2025-01-06 16:12:20|186077.6|185947.6|186078.4|185948.4|186080.4|185950.4|186077.6|185947.6|9
1736179950000|2025-01-06 16:12:30|186058.4|185968.4|186084.8|185994.8|186088.2|185998.2|186058.4|185968.4|12
1736179960000|2025-01-06 16:12:40|186085.3|185995.3|186108.1|186018.1|186113.9|186023.9|186079.5|185989.5|19
1736179970000|2025-01-06 16:12:50|186104.9|186014.9|186102.9|186012.9|186105.1|186015.1|186096.6|186006.6|20
1736179980000|2025-01-06 16:13:00|186101.8|186011.8|186104.9|186014.9|186107.4|186017.4|186096.6|186006.6|16
1736179990000|2025-01-06 16:13:10|186102.1|186012.1|186129.4|186039.4|186132.2|186042.2|186102.1|186012.1|9
1736180000000|2025-01-06 16:13:20|186128.9|186038.9|186127.8|186037.8|186128.9|186038.9|186122.2|186032.2|6
1736180010000|2025-01-06 16:13:30|186127.6|186037.6|186069.3|185979.3|186127.6|186037.6|186068.7|185978.7|10
1736180020000|2025-01-06 16:13:40|186067.9|185977.9|186039.3|185949.3|186067.9|185977.9|186037.4|185947.4|18
1736180030000|2025-01-06 16:13:50|186039.2|185949.2|186039.4|185949.4|186046.9|185956.9|186036.1|185946.1|21
1736180040000|2025-01-06 16:14:00|186039.2|185949.2|186058.5|185928.5|186059.5|185949.2|186035|185923.3|13
1736180050000|2025-01-06 16:14:10|186058.3|185928.3|186057.7|185927.7|186058.3|185928.3|186056.5|185926.5|12
1736180060000|2025-01-06 16:14:20|186057.8|185927.8|186057.7|185927.7|186062.5|185932.5|186057.1|185927.1|15
1736180070000|2025-01-06 16:14:30|186057.5|185927.5|186054.3|185924.3|186057.6|185927.6|186054.3|185924.3|8
1736180080000|2025-01-06 16:14:40|186054|185924|186056.4|185926.4|186058.3|185928.3|186050.7|185920.7|15
1736180090000|2025-01-06 16:14:50|186055.6|185925.6|186029|185899|186076|185946|186023.6|185893.6|25
1736180100000|2025-01-06 16:15:00|186028.7|185898.7|186026.1|185896.1|186030|185900|186026.1|185896.1|19
1736180110000|2025-01-06 16:15:10|186026.2|185896.2|185942.5|185812.5|186026.2|185896.2|185941.1|185811.1|14
1736180120000|2025-01-06 16:15:20|185942.9|185812.9|185925.3|185835.3|185946.1|185835.3|185925.1|185811.5|14
1736180130000|2025-01-06 16:15:30|185925.5|185835.5|185959.4|185869.4|185983.9|185869.8|185925.5|185835.5|13
1736180140000|2025-01-06 16:15:40|185959.3|185869.3|185938.6|185808.6|185981.6|185869.8|185938.6|185808.6|24
1736180150000|2025-01-06 16:15:50|185938.7|185808.7|185932.7|185802.7|185938.7|185808.7|185931.8|185801.8|9
1736180160000|2025-01-06 16:16:00|185932.4|185802.4|185919.5|185789.5|185952.3|185822.3|185919.5|185789.5|17
1736180170000|2025-01-06 16:16:10|185920.3|185790.3|185875.7|185785.7|185922.4|185792.4|185875.7|185762.5|16
1736180180000|2025-01-06 16:16:20|185876.3|185786.3|185893.5|185803.5|185920.8|185810.4|185876.3|185774.2|16
1736180190000|2025-01-06 16:16:30|185893|185803|185885.4|185795.4|185895.3|185805.3|185885.4|185795.4|6
1736180200000|2025-01-06 16:16:40|185892.4|185802.4|185886.2|185796.2|185892.6|185802.6|185886.2|185796.2|5
1736180210000|2025-01-06 16:16:50|185894|185804|185888.3|185798.3|185894|185804|185886|185796|12
1736180220000|2025-01-06 16:17:00|185888.5|185798.5|185886.6|185796.6|185888.5|185798.5|185886.6|185796.6|3
1736180230000|2025-01-06 16:17:10|185886.8|185796.8|185895.4|185805.4|185895.8|185805.8|185882.4|185792.4|10
1736180240000|2025-01-06 16:17:20|185893.8|185803.8|185942.1|185852.1|185949.4|185859.4|185893.6|185803.6|16
1736180250000|2025-01-06 16:17:30|185941.7|185851.7|185955.9|185865.9|185955.9|185865.9|185928.9|185838.9|17
1736180260000|2025-01-06 16:17:40|185952.8|185862.8|185952|185862|185953|185863|185950.1|185860.1|13
1736180270000|2025-01-06 16:17:50|185950.1|185860.1|185954.5|185864.5|185954.5|185864.5|185948.7|185858.7|13
1736180280000|2025-01-06 16:18:00|185954.3|185864.3|185966|185876|185968.4|185878.4|185954.3|185864.3|15
1736180290000|2025-01-06 16:18:10|185964.8|185874.8|185943.9|185853.9|185964.8|185874.8|185943.9|185853.9|17
1736180300000|2025-01-06 16:18:20|185940.2|185850.2|185936.4|185846.4|185940.2|185850.2|185935.4|185845.4|11
1736180310000|2025-01-06 16:18:30|185936.2|185846.2|185948.4|185858.4|185952.7|185862.7|185935.3|185845.3|17
1736180320000|2025-01-06 16:18:40|185948.2|185858.2|185955.6|185865.6|185955.6|185865.6|185948.2|185858.2|20
1736180330000|2025-01-06 16:18:50|185954.4|185864.4|185971.5|185881.5|185971.5|185881.5|185944.6|185854.6|17
1736180340000|2025-01-06 16:19:00|185971.9|185881.9|185974.2|185884.2|185974.4|185884.4|185971.5|185881.5|7
1736180350000|2025-01-06 16:19:10|185974|185884|185968.8|185878.8|185974|185884|185968.8|185878.8|7
1736180360000|2025-01-06 16:19:20|185969.2|185879.2|185976.7|185886.7|185988.1|185898.1|185969.2|185879.2|18
1736180370000|2025-01-06 16:19:30|185975|185885|186010.5|185920.5|186010.5|185920.5|185975|185885|16
1736180380000|2025-01-06 16:19:40|186012.6|185922.6|185969.4|185879.4|186012.6|185922.6|185969.4|185879.4|19
1736180390000|2025-01-06 16:19:50|185973.6|185883.6|185964|185874|185975.1|185885.1|185960|185870|16
1736180400000|2025-01-06 16:20:00|185964.6|185874.6|185969.3|185879.3|185971.4|185881.4|185962.3|185872.3|16
1736180410000|2025-01-06 16:20:10|185969.7|185879.7|185964.6|185874.6|185970.7|185880.7|185964.6|185874.6|16
1736180420000|2025-01-06 16:20:20|185964.2|185874.2|185955.4|185865.4|185964.2|185874.2|185954.9|185864.9|16
1736180430000|2025-01-06 16:20:30|185959.2|185869.2|185958.4|185868.4|185959.2|185869.2|185956.2|185866.2|11
1736180440000|2025-01-06 16:20:40|185958|185868|185992|185862|185992|185882.6|185958|185862|16
1736180450000|2025-01-06 16:20:50|185990.6|185860.6|185980.3|185850.3|185990.6|185860.6|185979.5|185849.5|17
1736180460000|2025-01-06 16:21:00|185980.2|185850.2|186001.4|185871.4|186006.1|185876.1|185978.7|185848.7|16
1736180470000|2025-01-06 16:21:10|186001.1|185871.1|186002.9|185872.9|186006|185876|185996.1|185866.1|26
1736180480000|2025-01-06 16:21:20|186004.6|185874.6|186002.7|185872.7|186005.4|185875.4|185996|185866|19
1736180490000|2025-01-06 16:21:30|186003|185873|185994.7|185864.7|186003.1|185873.1|185994.7|185864.7|14
1736180500000|2025-01-06 16:21:40|185994.6|185864.6|185995|185865|185998.7|185868.7|185968.7|185838.7|17
1736180510000|2025-01-06 16:21:50|185994.4|185864.4|185986.2|185856.2|185994.4|185864.4|185986.1|185856.1|12
1736180520000|2025-01-06 16:22:00|185985.7|185855.7|185986.3|185856.3|185992.8|185862.8|185983.9|185853.9|13
1736180530000|2025-01-06 16:22:10|185989.6|185859.6|185980.5|185850.5|185989.6|185859.6|185978.7|185848.7|18
1736180540000|2025-01-06 16:22:20|185980.4|185850.4|185973.7|185843.7|185981.3|185851.3|185972.2|185842.2|19
1736180550000|2025-01-06 16:22:30|185973.8|185843.8|185950.2|185820.2|185973.8|185843.8|185950.1|185820.1|12
1736180560000|2025-01-06 16:22:40|185950.6|185820.6|185948.5|185818.5|185951.9|185821.9|185948|185818|9
1736180570000|2025-01-06 16:22:50|185950.8|185820.8|185950.7|185820.7|185950.8|185820.8|185950.7|185820.7|4
1736180580000|2025-01-06 16:23:00|185950.8|185820.8|185950.8|185820.8|185950.8|185820.8|185950.6|185820.6|4
1736180590000|2025-01-06 16:23:10|185950.3|185820.3|185940.5|185810.5|185952.4|185822.4|185931.5|185801.5|15
1736180600000|2025-01-06 16:23:20|185931.4|185801.4|185944.2|185814.2|185944.2|185814.2|185919.1|185789.1|24
1736180610000|2025-01-06 16:23:30|185942.4|185812.4|185933.7|185803.7|185944.6|185814.6|185926.4|185796.4|20
1736180620000|2025-01-06 16:23:40|185937.7|185807.7|185934.6|185804.6|185942.7|185812.7|185930.2|185800.2|17
1736180630000|2025-01-06 16:23:50|185935.9|185805.9|185934.2|185804.2|185941.7|185811.7|185930.8|185800.8|21
1736180640000|2025-01-06 16:24:00|185929.5|185799.5|185896.1|185766.1|185941.9|185811.9|185889.9|185759.9|18
1736180650000|2025-01-06 16:24:10|185895.6|185765.6|185895.5|185765.5|185895.6|185765.6|185892.2|185762.2|5
1736180660000|2025-01-06 16:24:20|185896.8|185766.8|185877.4|185747.4|185897.3|185767.3|185865.3|185735.3|15
1736180670000|2025-01-06 16:24:30|185877.8|185747.8|185886.3|185756.3|185893.9|185763.9|185877.8|185747.8|18
1736180680000|2025-01-06 16:24:40|185884.5|185754.5|185882.8|185752.8|185884.5|185754.5|185877.9|185747.9|8
1736180690000|2025-01-06 16:24:50|185887.1|185757.1|185899.4|185769.4|185905.6|185775.6|185884.3|185754.3|16
1736180700000|2025-01-06 16:25:00|185899.2|185769.2|185900.5|185770.5|185903|185773|185899.2|185769.2|7
1736180710000|2025-01-06 16:25:10|185901.1|185771.1|185917.2|185787.2|185920.9|185790.9|185901.1|185771.1|12
1736180720000|2025-01-06 16:25:20|185917.7|185787.7|185917|185787|185917.9|185787.9|185917|185787|6
1736180730000|2025-01-06 16:25:30|185918.1|185788.1|185917.9|185787.9|185918.1|185788.1|185917.7|185787.7|3
1736180740000|2025-01-06 16:25:40|185917.7|185787.7|185918.2|185788.2|185918.2|185788.2|185917.5|185787.5|3
1736180750000|2025-01-06 16:25:50|185917.4|185787.4|185874.3|185784.3|185917.4|185787.4|185873.8|185783.8|7
1736180760000|2025-01-06 16:26:00|185874.7|185784.7|185865.9|185775.9|185876.1|185786.1|185845|185755|15
1736180770000|2025-01-06 16:26:10|185866.3|185776.3|185870.9|185780.9|185872.3|185782.3|185864.9|185774.9|18
1736180780000|2025-01-06 16:26:20|185873.5|185783.5|185872.3|185782.3|185873.9|185783.9|185867.8|185777.8|15
1736180790000|2025-01-06 16:26:30|185868.5|185778.5|185887|185757|185889.5|185779.9|185867.5|185748.3|17
1736180800000|2025-01-06 16:26:40|185887.1|185757.1|185876.3|185746.3|185887.1|185757.1|185876.3|185746.3|18
1736180810000|2025-01-06 16:26:50|185876|185746|185887|185757|185897.2|185767.2|185875.7|185745.7|23
1736180820000|2025-01-06 16:27:00|185889.6|185759.6|185894.7|185764.7|185895.4|185765.4|185885.5|185755.5|24
1736180830000|2025-01-06 16:27:10|185894.8|185764.8|185898|185768|185902.5|185772.5|185894.8|185764.8|12
1736180840000|2025-01-06 16:27:20|185897.8|185767.8|185897.1|185767.1|185901|185771|185895.2|185765.2|18
1736180850000|2025-01-06 16:27:30|185897.4|185767.4|185905.5|185775.5|185906.3|185776.3|185897.4|185767.4|13
1736180860000|2025-01-06 16:27:40|185905.3|185775.3|185900.5|185770.5|185906.1|185776.1|185898.2|185768.2|15
1736180870000|2025-01-06 16:27:50|185899.9|185769.9|185894.2|185764.2|185899.9|185769.9|185894.2|185764.2|16
1736180880000|2025-01-06 16:28:00|185893.5|185763.5|185868.7|185738.7|185893.5|185763.5|185860.2|185730.2|20
1736180890000|2025-01-06 16:28:10|185864.7|185734.7|185858.6|185728.6|185864.7|185734.7|185858.6|185728.6|7
1736180900000|2025-01-06 16:28:20|185859.8|185729.8|185863.2|185733.2|185870.5|185740.5|185858.1|185728.1|17
1736180910000|2025-01-06 16:28:30|185863|185733|185859.8|185729.8|185863.4|185733.4|185858.6|185728.6|14
1736180920000|2025-01-06 16:28:40|185859.6|185729.6|185861.7|185731.7|185869.8|185739.8|185859.4|185729.4|10
1736180930000|2025-01-06 16:28:50|185861.8|185731.8|185864.2|185734.2|185864.3|185734.3|185861.3|185731.3|9
1736180940000|2025-01-06 16:29:00|185864.1|185734.1|185863.7|185733.7|185864.3|185734.3|185863.5|185733.5|8
1736180950000|2025-01-06 16:29:10|185863.6|185733.6|185875.3|185745.3|185875.3|185745.3|185862.1|185732.1|10
1736180960000|2025-01-06 16:29:20|185875.1|185745.1|185875.2|185745.2|185875.2|185745.2|185874.8|185744.8|4
1736180970000|2025-01-06 16:29:30|185875.1|185745.1|185876|185746|185876|185746|185874.9|185744.9|5
1736180980000|2025-01-06 16:29:40|185876.6|185746.6|185878.2|185748.2|185878.2|185748.2|185876.1|185746.1|7
1736180990000|2025-01-06 16:29:50|185878.3|185748.3|185881.2|185751.2|185881.2|185751.2|185878|185748|9
1736181000000|2025-01-06 16:30:00|185881.6|185751.6|185864|185734|185881.6|185751.6|185863.7|185733.7|15
1736181010000|2025-01-06 16:30:10|185863.4|185733.4|185862.6|185732.6|185865.6|185735.6|185862.6|185732.6|5
1736181020000|2025-01-06 16:30:20|185860.4|185730.4|185781.8|185651.8|185860.4|185730.4|185771.2|185641.2|34
1736181030000|2025-01-06 16:30:30|185781.4|185651.4|185729.9|185599.9|185792.4|185662.4|185727.3|185597.3|30
1736181040000|2025-01-06 16:30:40|185728.2|185598.2|185732|185602|185738.4|185608.4|185728.2|185598.2|36
1736181050000|2025-01-06 16:30:50|185729.2|185599.2|185799.4|185669.4|185799.4|185669.4|185728.2|185598.2|32
1736181060000|2025-01-06 16:31:00|185797.9|185667.9|185716.2|185586.2|185804.3|185674.3|185701.2|185571.2|30
1736181070000|2025-01-06 16:31:10|185716|185586|185714|185584|185716.3|185586.3|185713.2|185583.2|14
1736181080000|2025-01-06 16:31:20|185721.4|185591.4|185734.5|185604.5|185735.9|185605.9|185719.3|185589.3|23
1736181090000|2025-01-06 16:31:30|185734.7|185604.7|185735.5|185605.5|185735.9|185605.9|185734.7|185604.7|6
1736181100000|2025-01-06 16:31:40|185735.4|185605.4|185726.3|185596.3|185735.7|185605.7|185726.3|185596.3|11
1736181110000|2025-01-06 16:31:50|185726|185596|185735|185605|185742.4|185612.4|185724.2|185594.2|20
1736181120000|2025-01-06 16:32:00|185733.7|185603.7|185712.6|185582.6|185733.7|185603.7|185711.8|185581.8|26
1736181130000|2025-01-06 16:32:10|185713|185583|185677.4|185547.4|185713|185583|185672.4|185542.4|16
1736181140000|2025-01-06 16:32:20|185677.7|185547.7|185678.3|185548.3|185678.6|185548.6|185677.7|185547.7|8
1736181150000|2025-01-06 16:32:30|185677.8|185547.8|185687.6|185557.6|185689.3|185559.3|185677.8|185547.8|12
1736181160000|2025-01-06 16:32:40|185681.7|185551.7|185726.3|185521.4|185726.3|185552.7|185681.7|185518|16
1736181170000|2025-01-06 16:32:50|185727.1|185522.4|185737.7|185534.2|185738.3|185568.8|185698.8|185519.8|22
1736181180000|2025-01-06 16:33:00|185736|185532.1|185722.3|185592.3|185759.7|185592.3|185695.3|185530.1|31
1736181190000|2025-01-06 16:33:10|185721.9|185591.9|185721.3|185591.3|185757.1|185592.2|185717.3|185555|20
1736181200000|2025-01-06 16:33:20|185721.4|185591.4|185728.8|185598.8|185766.6|185601.2|185721.4|185564.5|17
1736181210000|2025-01-06 16:33:30|185729|185599|185728.4|185598.4|185730.8|185600.8|185717.6|185587.6|23
1736181220000|2025-01-06 16:33:40|185727.1|185597.1|185707.4|185577.4|185727.8|185597.8|185707.1|185577.1|22
1736181230000|2025-01-06 16:33:50|185707.5|185577.5|185692.5|185562.5|185707.5|185577.5|185691.4|185561.4|12
1736181240000|2025-01-06 16:34:00|185692.8|185562.8|185693.3|185563.3|185693.3|185563.3|185692.2|185562.2|9
1736181250000|2025-01-06 16:34:10|185692.6|185562.6|185701.8|185571.8|185701.8|185571.8|185663.9|185533.9|29
1736181260000|2025-01-06 16:34:20|185701.3|185571.3|185717.9|185587.9|185717.9|185587.9|185696.5|185566.5|16
1736181270000|2025-01-06 16:34:30|185718.3|185588.3|185706.3|185576.3|185726|185596|185705.1|185575.1|18
1736181280000|2025-01-06 16:34:40|185706.9|185576.9|185681.9|185551.9|185706.9|185576.9|185680.4|185550.4|11
1736181290000|2025-01-06 16:34:50|185682.1|185552.1|185691.3|185561.3|185694.9|185564.9|185663.3|185533.3|22
1736181300000|2025-01-06 16:35:00|185691.5|185561.5|185675.8|185545.8|185691.9|185561.9|185674.5|185544.5|19
1736181310000|2025-01-06 16:35:10|185675.3|185545.3|185682.5|185552.5|185682.5|185552.5|185674.9|185544.9|7
1736181320000|2025-01-06 16:35:20|185682.9|185552.9|185683.9|185553.9|185685|185555|185682.3|185552.3|8
1736181330000|2025-01-06 16:35:30|185683.5|185553.5|185687.6|185557.6|185687.6|185557.6|185683.5|185553.5|7
1736181340000|2025-01-06 16:35:40|185687.7|185557.7|185683.5|185553.5|185687.7|185557.7|185683.5|185553.5|7
1736181350000|2025-01-06 16:35:50|185682.9|185552.9|185683.6|185553.6|185683.7|185553.7|185682.9|185552.9|5
1736181360000|2025-01-06 16:36:00|185681.6|185551.6|185678.8|185548.8|185681.6|185551.6|185674|185544|11
1736181370000|2025-01-06 16:36:10|185664.1|185534.1|185658.7|185528.7|185668.6|185538.6|185658.7|185528.7|15
1736181380000|2025-01-06 16:36:20|185660.3|185530.3|185667.2|185537.2|185669.3|185539.3|185660.3|185530.3|11
1736181390000|2025-01-06 16:36:30|185667.1|185537.1|185691.9|185561.9|185691.9|185561.9|185667.1|185537.1|16
1736181400000|2025-01-06 16:36:40|185697.1|185567.1|185701.3|185571.3|185701.3|185571.3|185694.5|185564.5|16
1736181410000|2025-01-06 16:36:50|185701.9|185571.9|185706|185576|185711.1|185581.1|185701.9|185571.9|10
1736181420000|2025-01-06 16:37:00|185702.5|185572.5|185709.4|185579.4|185713.8|185583.8|185701.6|185571.6|10
1736181430000|2025-01-06 16:37:10|185708.7|185578.7|185709.1|185579.1|185709.8|185579.8|185703.2|185573.2|9
1736181440000|2025-01-06 16:37:20|185704.7|185574.7|185705|185575|185707.2|185577.2|185701|185571|10
1736181450000|2025-01-06 16:37:30|185708.8|185578.8|185709.1|185579.1|185711.9|185581.9|185708.8|185578.8|9
1736181460000|2025-01-06 16:37:40|185704.6|185574.6|185698.7|185568.7|185704.6|185574.6|185698.1|185568.1|7
1736181470000|2025-01-06 16:37:50|185699.4|185569.4|185700.9|185570.9|185707.5|185577.5|185699.4|185569.4|5
1736181480000|2025-01-06 16:38:00|185700.7|185570.7|185653.3|185523.3|185706.3|185576.3|185653.3|185523.3|15
1736181490000|2025-01-06 16:38:10|185653.4|185523.4|185684.2|185554.2|185684.2|185554.2|185653.4|185523.4|20
1736181500000|2025-01-06 16:38:20|185684.4|185554.4|185681.9|185551.9|185690.1|185560.1|185677.1|185547.1|14
1736181510000|2025-01-06 16:38:30|185680.9|185550.9|185683.6|185553.6|185683.6|185553.6|185680.9|185550.9|10
1736181520000|2025-01-06 16:38:40|185683.7|185553.7|185682.6|185552.6|185683.7|185553.7|185681.9|185551.9|8
1736181530000|2025-01-06 16:38:50|185681.4|185551.4|185686.7|185556.7|185686.7|185556.7|185681.4|185551.4|11
1736181540000|2025-01-06 16:39:00|185687.7|185557.7|185738.3|185538.1|185744.9|185574.9|185687.7|185535.4|20
1736181550000|2025-01-06 16:39:10|185698.6|185568.6|185696.5|185566.5|185728.6|185568.6|185690.9|185524.4|8
1736181560000|2025-01-06 16:39:20|185731.5|185527.3|185683.8|185553.8|185732.2|185564.3|185683.6|185527.3|8
1736181570000|2025-01-06 16:39:30|185683.2|185553.2|185695|185565|185736.1|185566.1|185678.4|185528.8|11
1736181580000|2025-01-06 16:39:40|185695.8|185565.8|185690.5|185560.5|185730.4|185565.8|185685.3|185520.9|17
1736181590000|2025-01-06 16:39:50|185686.8|185556.8|185692.4|185562.4|185696.1|185566.1|185686.3|185556.3|7
1736181600000|2025-01-06 16:40:00|185688.7|185558.7|185690.2|185560.2|185691.2|185561.2|185687.1|185557.1|8
1736181610000|2025-01-06 16:40:10|185690|185560|185691.3|185561.3|185692.4|185562.4|185690|185560|10
1736181620000|2025-01-06 16:40:20|185691|185561|185700.3|185570.3|185701.8|185571.8|185691|185561|13
1736181630000|2025-01-06 16:40:30|185702.8|185572.8|185713.7|185583.7|185715.7|185585.7|185702.8|185572.8|11
1736181640000|2025-01-06 16:40:40|185715.3|185585.3|185719.1|185589.1|185723.3|185593.3|185715.3|185585.3|10
1736181650000|2025-01-06 16:40:50|185719|185589|185738.2|185608.2|185743.5|185613.5|185718.8|185588.8|12
1736181660000|2025-01-06 16:41:00|185738.1|185608.1|185728.9|185598.9|185738.1|185608.1|185723.9|185593.9|14
1736181670000|2025-01-06 16:41:10|185728.2|185598.2|185727.6|185597.6|185729.4|185599.4|185727.6|185597.6|10
1736181680000|2025-01-06 16:41:20|185732.8|185602.8|185726|185596|185747.3|185617.3|185725.9|185595.9|15
1736181690000|2025-01-06 16:41:30|185725.7|185595.7|185724|185594|185726.3|185596.3|185724|185594|10
1736181700000|2025-01-06 16:41:40|185722.9|185592.9|185723.2|185593.2|185723.4|185593.4|185722.9|185592.9|5
1736181710000|2025-01-06 16:41:50|185774.1|185543.2|185773.7|185543.9|185778.3|185543.9|185773.7|185540.9|5
1736181720000|2025-01-06 16:42:00|185771.7|185542.9|185722.3|185592.3|185771.7|185592.8|185718.3|185541|11
1736181730000|2025-01-06 16:42:10|185722.1|185592.1|185722|185592|185722.2|185592.2|185721.9|185591.9|4
1736181740000|2025-01-06 16:42:20|185720|185590|185714.7|185584.7|185723.5|185593.5|185691.9|185561.9|15
1736181750000|2025-01-06 16:42:30|185711.4|185581.4|185729.2|185599.2|185729.7|185599.7|185711.4|185581.4|22
1736181760000|2025-01-06 16:42:40|185729.5|185599.5|185749.3|185619.3|185762.3|185632.3|185721|185591|22
1736181770000|2025-01-06 16:42:50|185749.5|185619.5|185734.8|185604.8|185750.4|185620.4|185734.8|185604.8|8
1736181780000|2025-01-06 16:43:00|185735.3|185605.3|185748.9|185618.9|185748.9|185618.9|185735.3|185605.3|15
1736181790000|2025-01-06 16:43:10|185741.8|185611.8|185723.6|185593.6|185749.2|185619.2|185723.6|185593.6|21
1736181800000|2025-01-06 16:43:20|185723.8|185593.8|185717.2|185587.2|185727.8|185597.8|185717.2|185587.2|8
1736181810000|2025-01-06 16:43:30|185716.9|185586.9|185715.7|185585.7|185716.9|185586.9|185712|185582|8
1736181820000|2025-01-06 16:43:40|185711.8|185581.8|185724.3|185594.3|185724.6|185594.6|185711.8|185581.8|16
1736181830000|2025-01-06 16:43:50|185723.8|185593.8|185726.5|185596.5|185726.5|185596.5|185723.8|185593.8|5
1736181840000|2025-01-06 16:44:00|185726.9|185596.9|185742.5|185612.5|185742.6|185612.6|185726.9|185596.9|11
1736181850000|2025-01-06 16:44:10|185743.2|185613.2|185739|185609|185745.9|185615.9|185738.9|185608.9|10
1736181860000|2025-01-06 16:44:20|185743.5|185613.5|185722.4|185592.4|185745.5|185615.5|185722.4|185592.4|11
1736181870000|2025-01-06 16:44:30|185723.6|185593.6|185712.9|185582.9|185730.9|185600.9|185708.7|185578.7|22
1736181880000|2025-01-06 16:44:40|185709.5|185579.5|185708.8|185578.8|185709.5|185579.5|185708.3|185578.3|7
1736181890000|2025-01-06 16:44:50|185715.3|185585.3|185712.3|185582.3|185716.2|185586.2|185711.9|185581.9|10
1736181900000|2025-01-06 16:45:00|185706.7|185576.7|185714.8|185584.8|185720.4|185590.4|185704.4|185574.4|11
1736181910000|2025-01-06 16:45:10|185717.1|185587.1|185727.8|185597.8|185727.8|185597.8|185717|185587|5
1736181920000|2025-01-06 16:45:20|185725.6|185595.6|185734.4|185604.4|185741.6|185611.6|185725.6|185595.6|20
1736181930000|2025-01-06 16:45:30|185737.4|185607.4|185732.1|185602.1|185737.4|185607.4|185727.5|185597.5|15
1736181940000|2025-01-06 16:45:40|185735.3|185605.3|185741.1|185611.1|185743.2|185613.2|185735.3|185605.3|15
1736181950000|2025-01-06 16:45:50|185738|185608|185740.6|185610.6|185740.6|185610.6|185738|185608|2
1736181960000|2025-01-06 16:46:00|185738.2|185608.2|185729.7|185599.7|185738.2|185608.2|185725.4|185595.4|12
1736181970000|2025-01-06 16:46:10|185731.3|185601.3|185736.5|185606.5|185736.8|185606.8|185729.2|185599.2|10
1736181980000|2025-01-06 16:46:20|185737.2|185607.2|185724.9|185634.9|185748.1|185637.1|185716.3|185607.2|14
1736181990000|2025-01-06 16:46:30|185725.3|185635.3|185714.5|185624.5|185728.5|185638.5|185713.9|185623.9|17
1736182000000|2025-01-06 16:46:40|185707.1|185617.1|185700.9|185610.9|185714|185624|185700.9|185610.9|14
1736182010000|2025-01-06 16:46:50|185700.3|185610.3|185692.9|185602.9|185700.3|185610.3|185692.9|185602.9|8
1736182020000|2025-01-06 16:47:00|185693.3|185603.3|185700.8|185610.8|185706.2|185616.2|185693.3|185603.3|13
1736182030000|2025-01-06 16:47:10|185703.9|185613.9|185767.5|185677.5|185767.5|185677.5|185703.9|185613.9|16
1736182040000|2025-01-06 16:47:20|185762.9|185672.9|185776.8|185686.8|185778.1|185688.1|185762.9|185672.9|17
1736182050000|2025-01-06 16:47:30|185776.4|185686.4|185814|185724|185818.1|185728.1|185776.2|185686.2|18
1736182060000|2025-01-06 16:47:40|185816|185726|185826.4|185736.4|185837.7|185747.7|185814.5|185724.5|17
1736182070000|2025-01-06 16:47:50|185826.2|185736.2|185836|185746|185836.3|185746.3|185826.2|185736.2|10
1736182080000|2025-01-06 16:48:00|185834.2|185744.2|185841.1|185751.1|185845.5|185755.5|185833.6|185743.6|27
1736182090000|2025-01-06 16:48:10|185840.6|185750.6|185842.7|185752.7|185846.1|185756.1|185838|185748|23
1736182100000|2025-01-06 16:48:20|185842.3|185752.3|185839.6|185749.6|185847.3|185757.3|185839.6|185749.6|14
1736182110000|2025-01-06 16:48:30|185841.3|185751.3|185856.8|185766.8|185857|185767|185838.2|185748.2|17
1736182120000|2025-01-06 16:48:40|185854.4|185764.4|185852|185762|185854.8|185764.8|185849.9|185759.9|10
1736182130000|2025-01-06 16:48:50|185854.2|185764.2|185840.6|185750.6|185854.2|185764.2|185840.6|185750.6|8
1736182140000|2025-01-06 16:49:00|185840.2|185750.2|185842.1|185752.1|185842.1|185752.1|185839|185749|6
1736182150000|2025-01-06 16:49:10|185841.9|185751.9|185841.5|185751.5|185849|185759|185841.5|185751.5|9
1736182160000|2025-01-06 16:49:20|185835.7|185745.7|185845.5|185755.5|185850.3|185760.3|185832.3|185742.3|7
1736182170000|2025-01-06 16:49:30|185847.8|185757.8|185855.3|185765.3|185856.2|185766.2|185847.8|185757.8|8
1736182180000|2025-01-06 16:49:40|185846.4|185756.4|185839.5|185749.5|185847.4|185757.4|185836.7|185746.7|12
1736182190000|2025-01-06 16:49:50|185839.9|185749.9|185846.5|185756.5|185848.4|185758.4|185839.9|185749.9|16
1736182200000|2025-01-06 16:50:00|185843.4|185753.4|185851.1|185761.1|185851.1|185761.1|185841.4|185751.4|13
1736182210000|2025-01-06 16:50:10|185850.9|185760.9|185861.9|185771.9|185865|185775|185850.9|185760.9|13
1736182220000|2025-01-06 16:50:20|185863.1|185773.1|185853.9|185763.9|185863.3|185773.3|185852.5|185762.5|13
1736182230000|2025-01-06 16:50:30|185854.1|185764.1|185857.6|185767.6|185859.9|185769.9|185846.5|185756.5|12
1736182240000|2025-01-06 16:50:40|185857.8|185767.8|185863.9|185773.9|185863.9|185773.9|185857.8|185767.8|6
1736182250000|2025-01-06 16:50:50|185869|185779|185886.6|185796.6|185886.8|185796.8|185869|185779|14
1736182260000|2025-01-06 16:51:00|185880.6|185790.6|185883|185793|185883|185793|185880.6|185790.6|5
1736182270000|2025-01-06 16:51:10|185875|185785|185877.7|185787.7|185877.7|185787.7|185874.6|185784.6|3
1736182280000|2025-01-06 16:51:20|185877.1|185787.1|185879.7|185789.7|185886.1|185796.1|185872.5|185782.5|13
1736182290000|2025-01-06 16:51:30|185876.8|185786.8|185873.9|185783.9|185878.4|185788.4|185873|185783|7
1736182300000|2025-01-06 16:51:40|185873.1|185783.1|185858.4|185768.4|185876.9|185786.9|185858.4|185768.4|14
1736182310000|2025-01-06 16:51:50|185857.4|185767.4|185857.3|185767.3|185857.4|185767.4|185857.3|185767.3|2
1736182320000|2025-01-06 16:52:00|185857.4|185767.4|185842.5|185752.5|185857.4|185767.4|185842.5|185752.5|6
1736182330000|2025-01-06 16:52:10|185842.2|185752.2|185846.4|185756.4|185853.3|185763.3|185838.8|185748.8|18
1736182340000|2025-01-06 16:52:20|185845.9|185755.9|185850.5|185760.5|185858.2|185768.2|185843.5|185753.5|10
1736182350000|2025-01-06 16:52:30|185849|185759|185850.6|185760.6|185858.2|185768.2|185849|185759|10
1736182360000|2025-01-06 16:52:40|185850.8|185760.8|185850.8|185760.8|185850.8|185760.8|185850.8|185760.8|1
1736182370000|2025-01-06 16:52:50|185853.1|185763.1|185854.1|185764.1|185855.5|185765.5|185851.8|185761.8|5
1736182380000|2025-01-06 16:53:00|185854.9|185764.9|185859.7|185769.7|185863|185773|185854.9|185764.9|7
1736182390000|2025-01-06 16:53:10|185859.5|185769.5|185859.7|185769.7|185859.7|185769.7|185859.5|185769.5|2
1736182400000|2025-01-06 16:53:20|185852.2|185762.2|185847.8|185757.8|185852.8|185762.8|185843|185753|11
1736182410000|2025-01-06 16:53:30|185849.9|185759.9|185856.1|185766.1|185858|185768|185849.9|185759.9|7
1736182420000|2025-01-06 16:53:40|185855.9|185765.9|185862.8|185772.8|185863.3|185773.3|185855.9|185765.9|9
1736182430000|2025-01-06 16:53:50|185863.3|185773.3|185871.1|185781.1|185871.1|185781.1|185863.3|185773.3|7
1736182440000|2025-01-06 16:54:00|185871.5|185781.5|185871.6|185781.6|185876.9|185786.9|185871.5|185781.5|13
1736182450000|2025-01-06 16:54:10|185871.2|185781.2|185865.2|185775.2|185871.2|185781.2|185859.6|185769.6|10
1736182460000|2025-01-06 16:54:20|185864.6|185774.6|185852.8|185762.8|185864.6|185774.6|185850.6|185760.6|19
1736182470000|2025-01-06 16:54:30|185850.7|185760.7|185849.8|185759.8|185860.7|185770.7|185849.8|185759.8|17
1736182480000|2025-01-06 16:54:40|185849.5|185759.5|185840|185750|185849.5|185759.5|185835.4|185745.4|20
1736182490000|2025-01-06 16:54:50|185839.5|185749.5|185834.9|185744.9|185844.1|185754.1|185834.9|185744.9|14
1736182500000|2025-01-06 16:55:00|185837.3|185747.3|185840.5|185750.5|185845|185755|185819.8|185729.8|25
1736182510000|2025-01-06 16:55:10|185839.9|185749.9|185840.3|185750.3|185844|185754|185837.5|185747.5|13
1736182520000|2025-01-06 16:55:20|185841.7|185751.7|185843.5|185753.5|185850|185760|185837.2|185747.2|20
1736182530000|2025-01-06 16:55:30|185841.8|185751.8|185840.1|185750.1|185844.5|185754.5|185838.3|185748.3|10
1736182540000|2025-01-06 16:55:40|185838.5|185748.5|185831.3|185741.3|185840.2|185750.2|185826.8|185736.8|21
1736182550000|2025-01-06 16:55:50|185830.6|185740.6|185813.4|185723.4|185830.6|185740.6|185805.2|185715.2|17
1736182560000|2025-01-06 16:56:00|185822.7|185732.7|185827.8|185737.8|185827.8|185737.8|185821|185731|11
1736182580000|2025-01-06 16:56:20|185828.4|185738.4|185834.9|185744.9|185834.9|185744.9|185828.4|185738.4|8
1736182590000|2025-01-06 16:56:30|185836.7|185746.7|185837.8|185747.8|185837.8|185747.8|185833.8|185743.8|11
1736182600000|2025-01-06 16:56:40|185838.3|185748.3|185834.8|185744.8|185839.1|185749.1|185832.6|185742.6|9
1736182610000|2025-01-06 16:56:50|185834.2|185744.2|185832.8|185742.8|185834.2|185744.2|185830.2|185740.2|11
1736182620000|2025-01-06 16:57:00|185833.3|185743.3|185838.1|185748.1|185839|185749|185833.3|185743.3|5
1736182630000|2025-01-06 16:57:10|185838.4|185748.4|185839|185749|185839|185749|185838.4|185748.4|3
1736182640000|2025-01-06 16:57:20|185843.7|185753.7|185841.5|185751.5|185843.7|185753.7|185841.3|185751.3|6
1736182650000|2025-01-06 16:57:30|185836.7|185746.7|185839.3|185749.3|185839.3|185749.3|185836.7|185746.7|2
1736182660000|2025-01-06 16:57:40|185839.2|185749.2|185838.8|185748.8|185839.2|185749.2|185838.8|185748.8|4
1736182670000|2025-01-06 16:57:50|185838.4|185748.4|185832.3|185742.3|185838.4|185748.4|185823.3|185733.3|13
1736182680000|2025-01-06 16:58:00|185832.1|185742.1|185831.4|185741.4|185832.1|185742.1|185829.1|185739.1|7
1736182690000|2025-01-06 16:58:10|185829.3|185739.3|185821.3|185731.3|185830.4|185740.4|185812.6|185722.6|21
1736182700000|2025-01-06 16:58:20|185820.8|185730.8|185824.1|185734.1|185824.5|185734.5|185820.8|185730.8|5
1736182710000|2025-01-06 16:58:30|185821.7|185731.7|185812.5|185722.5|185821.7|185731.7|185812.5|185722.5|14
1736182720000|2025-01-06 16:58:40|185807.2|185717.2|185788.5|185698.5|185807.2|185717.2|185786.3|185696.3|12
1736182730000|2025-01-06 16:58:50|185791.3|185701.3|185782.2|185692.2|185791.3|185701.3|185782.2|185692.2|7
1736182740000|2025-01-06 16:59:00|185782|185692|185780.4|185690.4|185784.2|185694.2|185771.7|185681.7|24
1736182750000|2025-01-06 16:59:10|185780|185690|185777.4|185687.4|185781.2|185691.2|185772.5|185682.5|24
1736182760000|2025-01-06 16:59:20|185777.2|185687.2|185776.9|185686.9|185777.4|185687.4|185768.7|185678.7|20
1736182770000|2025-01-06 16:59:30|185773.8|185683.8|185770.4|185680.4|185776.6|185686.6|185769.2|185679.2|28
1736182780000|2025-01-06 16:59:40|185771.5|185681.5|185781.2|185691.2|185781.3|185691.3|185766.4|185676.4|16
1736182790000|2025-01-06 16:59:50|185780.6|185690.6|185778.4|185688.4|185784.2|185694.2|185778.3|185688.3|12
1736182800000|2025-01-06 17:00:00|185775|185685|185811.5|185681.5|185813.4|185699.5|185775|185679.1|13
1736182810000|2025-01-06 17:00:10|185814.6|185684.6|185830.2|185700.2|185831.8|185701.8|185814.6|185684.6|15
1736182820000|2025-01-06 17:00:20|185830|185700|185855.3|185725.3|185861.5|185731.5|185830|185700|18
1736182830000|2025-01-06 17:00:30|185855.5|185725.5|185852.1|185722.1|185855.5|185725.5|185849|185719|8
1736182840000|2025-01-06 17:00:40|185852.5|185722.5|185839.4|185709.4|185853.6|185723.6|185839.3|185709.3|8
1736182850000|2025-01-06 17:00:50|185840.6|185710.6|185840.3|185710.3|185840.8|185710.8|185838.3|185708.3|14
1736182860000|2025-01-06 17:01:00|185839.4|185709.4|185839|185709|185839.4|185709.4|185837.8|185707.8|6
1736182870000|2025-01-06 17:01:10|185838.4|185708.4|185834.9|185704.9|185838.4|185708.4|185834.9|185704.9|3
1736182880000|2025-01-06 17:01:20|185835.8|185705.8|185825.8|185695.8|185838.5|185708.5|185820.2|185690.2|17
1736182890000|2025-01-06 17:01:30|185825|185695|185825.3|185695.3|185826.9|185696.9|185822.7|185692.7|8
1736182900000|2025-01-06 17:01:40|185826.1|185696.1|185836.9|185706.9|185839|185709|185826.1|185696.1|17
1736182910000|2025-01-06 17:01:50|185840.9|185710.9|185841.1|185711.1|185846|185716|185840.9|185710.9|6
1736182920000|2025-01-06 17:02:00|185843.9|185713.9|185879.8|185749.8|185896.1|185766.1|185843.9|185713.9|17
1736182930000|2025-01-06 17:02:10|185878.1|185748.1|185873.3|185743.3|185880.2|185750.2|185872.9|185742.9|18
1736182940000|2025-01-06 17:02:20|185869.8|185739.8|185878.5|185748.5|185884.2|185754.2|185868.2|185738.2|18
1736182950000|2025-01-06 17:02:30|185878.7|185748.7|185879.6|185749.6|185882.8|185752.8|185878.7|185748.7|3
1736182960000|2025-01-06 17:02:40|185879.8|185749.8|185880.1|185750.1|185885|185755|185879.7|185749.7|5
1736182970000|2025-01-06 17:02:50|185880.5|185750.5|185913.4|185783.4|185921.8|185791.8|185873.6|185743.6|29
1736182980000|2025-01-06 17:03:00|185913.2|185783.2|185913.5|185783.5|185918.8|185788.8|185913.2|185783.2|18
1736182990000|2025-01-06 17:03:10|185909.5|185779.5|185917.1|185787.1|185928.1|185798.1|185909.5|185779.5|13
1736183000000|2025-01-06 17:03:20|185918.3|185788.3|185926.3|185796.3|185928.2|185798.2|185916.6|185786.6|13
1736183010000|2025-01-06 17:03:30|185926.7|185796.7|185926.4|185796.4|185926.7|185796.7|185923|185793|5
1736183020000|2025-01-06 17:03:40|185926.9|185796.9|185929.8|185799.8|185931.3|185801.3|185926.9|185796.9|7
1736183030000|2025-01-06 17:03:50|185930.2|185800.2|185930.4|185800.4|185930.4|185800.4|185929|185799|3
1736183040000|2025-01-06 17:04:00|185926.3|185796.3|185926.9|185796.9|185926.9|185796.9|185926.3|185796.3|5
1736183050000|2025-01-06 17:04:10|185927.3|185797.3|185932.8|185802.8|185933.2|185803.2|185925.4|185795.4|12
1736183060000|2025-01-06 17:04:20|185933.2|185803.2|185932.8|185802.8|185933.2|185803.2|185932.8|185802.8|2
1736183070000|2025-01-06 17:04:30|185933.2|185803.2|185930.2|185800.2|185935.3|185805.3|185930.2|185800.2|8
1736183080000|2025-01-06 17:04:40|185930.6|185800.6|185934.3|185804.3|185934.3|185804.3|185930.6|185800.6|2
1736183090000|2025-01-06 17:04:50|185934.7|185804.7|185938.2|185808.2|185938.6|185808.6|185934.7|185804.7|4
1736183100000|2025-01-06 17:05:00|185938.6|185808.6|185936.1|185806.1|185938.6|185808.6|185933.2|185803.2|3
1736183110000|2025-01-06 17:05:10|185935.1|185805.1|185935.8|185805.8|185935.8|185805.8|185935.1|185805.1|2
1736183120000|2025-01-06 17:05:20|185935|185805|185927.9|185797.9|185935|185805|185927.9|185797.9|2
1736183130000|2025-01-06 17:05:30|185931.4|185801.4|185933.1|185803.1|185933.1|185803.1|185931.4|185801.4|4
1736183140000|2025-01-06 17:05:40|185932.5|185802.5|185927.3|185797.3|185932.5|185802.5|185927.3|185797.3|4
1736183150000|2025-01-06 17:05:50|185930.2|185800.2|185895.6|185765.6|185930.2|185800.2|185895.6|185765.6|12
1736183160000|2025-01-06 17:06:00|185894|185764|185924.2|185794.2|185924.2|185794.2|185888.2|185758.2|11
1736183170000|2025-01-06 17:06:10|185924|185794|185927.6|185797.6|185931|185801|185924|185794|11
1736183180000|2025-01-06 17:06:20|185930.5|185800.5|185930.7|185800.7|185931.3|185801.3|185930.3|185800.3|7
1736183190000|2025-01-06 17:06:30|185936.6|185806.6|185936.4|185806.4|185937|185807|185933.4|185803.4|5
1736183200000|2025-01-06 17:06:40|185936.8|185806.8|185929.6|185799.6|185936.8|185806.8|185929.6|185799.6|8
1736183210000|2025-01-06 17:06:50|185933.2|185803.2|185933.6|185803.6|185933.6|185803.6|185933.2|185803.2|2
1736183220000|2025-01-06 17:07:00|185933.7|185803.7|185934.1|185804.1|185934.1|185804.1|185930.6|185800.6|5
1736183230000|2025-01-06 17:07:10|185931.3|185801.3|185933.8|185803.8|185933.9|185803.9|185930.8|185800.8|5
1736183240000|2025-01-06 17:07:20|185932.6|185802.6|185932.6|185802.6|185932.6|185802.6|185932.6|185802.6|1
1736183250000|2025-01-06 17:07:30|185933|185803|185933|185803|185933|185803|185933|185803|1
1736183260000|2025-01-06 17:07:40|185933.6|185803.6|185940.3|185810.3|185941.9|185811.9|185933|185803|8
1736183270000|2025-01-06 17:07:50|185935.8|185805.8|185939.1|185809.1|185939.1|185809.1|185935.8|185805.8|3
1736183280000|2025-01-06 17:08:00|185938.6|185808.6|185938.6|185808.6|185938.6|185808.6|185938.6|185808.6|1
1736183300000|2025-01-06 17:08:20|185934.9|185804.9|185928.3|185798.3|185937.9|185807.9|185924.9|185794.9|10
1736183310000|2025-01-06 17:08:30|185928.8|185798.8|185935.7|185805.7|185935.7|185805.7|185928.8|185798.8|2
1736183320000|2025-01-06 17:08:40|185930.7|185800.7|185934.4|185804.4|185934.4|185804.4|185929.5|185799.5|6
1736183330000|2025-01-06 17:08:50|185938.2|185808.2|185938.2|185808.2|185938.2|185808.2|185938.2|185808.2|1
1736183340000|2025-01-06 17:09:00|185938.3|185808.3|185942.2|185812.2|185942.2|185812.2|185938.3|185808.3|6
1736183350000|2025-01-06 17:09:10|185939.3|185809.3|185935.3|185805.3|185939.3|185809.3|185935.3|185805.3|6
1736183360000|2025-01-06 17:09:20|185938.1|185808.1|185939.7|185809.7|185940.3|185810.3|185938.1|185808.1|5
1736183370000|2025-01-06 17:09:30|185941.3|185811.3|185939.5|185809.5|185941.3|185811.3|185936.9|185806.9|11
1736183380000|2025-01-06 17:09:40|185938.7|185808.7|185945.7|185815.7|185947.7|185817.7|185938.7|185808.7|12
1736183390000|2025-01-06 17:09:50|185946.9|185816.9|185995.1|185865.1|186023.3|185893.3|185946.9|185816.9|22
1736183400000|2025-01-06 17:10:00|185993.2|185863.2|186012.3|185882.3|186018.8|185888.8|185993.2|185863.2|34
1736183410000|2025-01-06 17:10:10|186013|185883|186001.9|185871.9|186014.7|185884.7|185988.5|185858.5|26
1736183420000|2025-01-06 17:10:20|186004.7|185874.7|186006.3|185876.3|186009.4|185879.4|185999.6|185869.6|22
1736183430000|2025-01-06 17:10:30|186006.6|185876.6|186007.2|185877.2|186010|185880|185998.8|185868.8|28
1736183440000|2025-01-06 17:10:40|186006.5|185876.5|185985.6|185855.6|186009.7|185879.7|185979.4|185849.4|20
1736183450000|2025-01-06 17:10:50|185984.5|185854.5|185987.8|185857.8|185991.8|185861.8|185980.2|185850.2|15
1736183460000|2025-01-06 17:11:00|185988|185858|186024.6|185894.6|186040.9|185910.9|185988|185858|30
1736183470000|2025-01-06 17:11:10|186028.8|185898.8|186019.9|185889.9|186030.8|185900.8|186019.9|185889.9|20
1736183480000|2025-01-06 17:11:20|186023.7|185893.7|186041.3|185911.3|186043.9|185913.9|186020|185890|18
1736183490000|2025-01-06 17:11:30|186043.6|185913.6|186052.4|185922.4|186076.6|185946.6|186042.6|185912.6|25
1736183500000|2025-01-06 17:11:40|186053.7|185923.7|186052.8|185922.8|186056.7|185926.7|186052.2|185922.2|7
1736183510000|2025-01-06 17:11:50|186052.4|185922.4|186050.7|185920.7|186054.9|185924.9|186047.9|185917.9|11
1736183520000|2025-01-06 17:12:00|186047.9|185917.9|186059.4|185929.4|186065.9|185935.9|186047.9|185917.9|18
1736183530000|2025-01-06 17:12:10|186059|185929|186059.8|185929.8|186062.8|185932.8|186057.2|185927.2|12
1736183540000|2025-01-06 17:12:20|186066.2|185936.2|186063.5|185933.5|186073.6|185943.6|186063.5|185933.5|13
1736183550000|2025-01-06 17:12:30|186063.7|185933.7|186065.9|185935.9|186067.5|185937.5|186062.9|185932.9|5
1736183560000|2025-01-06 17:12:40|186063|185933|186062.7|185932.7|186066.6|185936.6|186062.4|185932.4|11
1736183570000|2025-01-06 17:12:50|186062.5|185932.5|186066|185936|186066.7|185936.7|186062.5|185932.5|8
1736183580000|2025-01-06 17:13:00|186066.4|185936.4|186056.8|185926.8|186067.9|185937.9|186044.8|185914.8|19
1736183590000|2025-01-06 17:13:10|186053.4|185923.4|186049.4|185919.4|186061.7|185931.7|186044.3|185914.3|27
1736183600000|2025-01-06 17:13:20|186053.3|185923.3|186044.8|185914.8|186053.3|185923.3|186044.8|185914.8|20
1736183610000|2025-01-06 17:13:30|186047.9|185917.9|186050|185920|186053.5|185923.5|186047.5|185917.5|12
1736183620000|2025-01-06 17:13:40|186050.9|185920.9|186055.8|185925.8|186062|185932|186050.9|185920.9|15
1736183630000|2025-01-06 17:13:50|186059.7|185929.7|186057.1|185927.1|186061.4|185931.4|186056.2|185926.2|7
1736183640000|2025-01-06 17:14:00|186055.5|185925.5|186053.1|185923.1|186059.5|185929.5|186047.8|185917.8|26
1736183650000|2025-01-06 17:14:10|186055.7|185925.7|186059.1|185929.1|186063.8|185933.8|186053.5|185923.5|16
1736183660000|2025-01-06 17:14:20|186060.9|185930.9|186059.1|185929.1|186065.5|185935.5|186058.7|185928.7|9
1736183670000|2025-01-06 17:14:30|186063.5|185933.5|186091|185961|186091|185961|186060.4|185930.4|5
1736183680000|2025-01-06 17:14:40|186090.5|185960.5|186071|185941|186090.9|185960.9|186070.8|185940.8|8
1736183690000|2025-01-06 17:14:50|186071.2|185941.2|186070.1|185940.1|186071.6|185941.6|186070.1|185940.1|5
1736183700000|2025-01-06 17:15:00|186068.9|185938.9|186069.5|185939.5|186072.5|185942.5|186057.5|185927.5|14
1736183710000|2025-01-06 17:15:10|186073.5|185943.5|186096|185966|186097.3|185967.3|186073.5|185943.5|18
1736183720000|2025-01-06 17:15:20|186097.7|185967.7|186095.8|185965.8|186097.7|185967.7|186091|185961|14
1736183730000|2025-01-06 17:15:30|186094.6|185964.6|186085.2|185955.2|186094.6|185964.6|186082|185952|10
1736183740000|2025-01-06 17:15:40|186089.6|185959.6|186094.3|185964.3|186094.7|185964.7|186089.6|185959.6|8
1736183750000|2025-01-06 17:15:50|186094.5|185964.5|186097|185967|186098.7|185968.7|186092.3|185962.3|16
1736183760000|2025-01-06 17:16:00|186097.6|185967.6|186095.1|185965.1|186100.4|185970.4|186095.1|185965.1|12
1736183770000|2025-01-06 17:16:10|186092.1|185962.1|186088.8|185958.8|186092.1|185962.1|186079.5|185949.5|15
1736183780000|2025-01-06 17:16:20|186086.4|185956.4|186049.7|185919.7|186086.4|185956.4|186045.4|185915.4|15
1736183790000|2025-01-06 17:16:30|186046.4|185916.4|186047.9|185917.9|186053.1|185923.1|186046.4|185916.4|10
1736183800000|2025-01-06 17:16:40|186047.1|185917.1|186047.1|185917.1|186047.1|185917.1|186047.1|185917.1|1
1736183810000|2025-01-06 17:16:50|186047.5|185917.5|186061.9|185931.9|186065.2|185935.2|186047.5|185917.5|11
1736183820000|2025-01-06 17:17:00|186063.1|185933.1|186097.7|185967.7|186098.5|185968.5|186063.1|185933.1|10
1736183830000|2025-01-06 17:17:10|186094.8|185964.8|186093.8|185963.8|186097.6|185967.6|186093.6|185963.6|9
1736183840000|2025-01-06 17:17:20|186094|185964|186098.2|185968.2|186098.4|185968.4|186094|185964|5
1736183850000|2025-01-06 17:17:30|186098.6|185968.6|186098.2|185968.2|186098.6|185968.6|186098.2|185968.2|2
1736183860000|2025-01-06 17:17:40|186101.4|185971.4|186106.9|185976.9|186106.9|185976.9|186101.4|185971.4|4
1736183870000|2025-01-06 17:17:50|186103.8|185973.8|186100.8|185970.8|186105.1|185975.1|186099.5|185969.5|8
1736183880000|2025-01-06 17:18:00|186100|185970|186105.9|185975.9|186105.9|185975.9|186099.8|185969.8|4
1736183900000|2025-01-06 17:18:20|186106.3|185976.3|186110|185980|186111.2|185981.2|186106.3|185976.3|5
1736183910000|2025-01-06 17:18:30|186112.8|185982.8|186115|185985|186115.4|185985.4|186112.8|185982.8|5
1736183920000|2025-01-06 17:18:40|186118.1|185988.1|186122.6|185992.6|186125.2|185995.2|186116.4|185986.4|9
1736183930000|2025-01-06 17:18:50|186122|185992|186122.8|185992.8|186123|185993|186121.7|185991.7|7
1736183940000|2025-01-06 17:19:00|186121.6|185991.6|186122.6|185992.6|186122.6|185992.6|186121.6|185991.6|4
1736183950000|2025-01-06 17:19:10|186122.2|185992.2|186126.6|185996.6|186126.6|185996.6|186122|185992|9
1736183960000|2025-01-06 17:19:20|186126.9|185996.9|186136.7|186006.7|186136.7|186006.7|186126.9|185996.9|4
1736183970000|2025-01-06 17:19:30|186135.9|186005.9|186132.8|186002.8|186136.3|186006.3|186132.8|186002.8|4
1736183980000|2025-01-06 17:19:40|186132|186002|186132|186002|186132|186002|186132|186002|1
1736183990000|2025-01-06 17:19:50|186129.2|185999.2|186117.2|185987.2|186129.2|185999.2|186116.2|185986.2|7
1736184000000|2025-01-06 17:20:00|186117.6|185987.6|186118.2|185988.2|186118.4|185988.4|186117.6|185987.6|4
1736184010000|2025-01-06 17:20:10|186117.8|185987.8|186117.2|185987.2|186117.8|185987.8|186111.8|185981.8|10
1736184020000|2025-01-06 17:20:20|186117.4|185987.4|186125.8|185995.8|186125.8|185995.8|186117.4|185987.4|12
1736184030000|2025-01-06 17:20:30|186125.6|185995.6|186125.6|185995.6|186125.6|185995.6|186125.6|185995.6|1
1736184040000|2025-01-06 17:20:40|186125.2|185995.2|186125.2|185995.2|186125.2|185995.2|186125.2|185995.2|1
1736184050000|2025-01-06 17:20:50|186123.7|185993.7|186123.7|185993.7|186123.7|185993.7|186123.7|185993.7|1
1736184060000|2025-01-06 17:21:00|186124.5|185994.5|186124.5|185994.5|186124.5|185994.5|186124.5|185994.5|1
1736184070000|2025-01-06 17:21:10|186121.3|185991.3|186120.1|185990.1|186121.3|185991.3|186120.1|185990.1|3
1736184080000|2025-01-06 17:21:20|186120.6|185990.6|186131.9|186001.9|186132.3|186002.3|186120.6|185990.6|4
1736184090000|2025-01-06 17:21:30|186132.3|186002.3|186136.7|186006.7|186137.9|186007.9|186132.3|186002.3|5
1736184100000|2025-01-06 17:21:40|186136.9|186006.9|186137|186007|186137|186007|186136.9|186006.9|2
1736184110000|2025-01-06 17:21:50|186136.8|186006.8|186132.9|186002.9|186136.8|186006.8|186132.9|186002.9|2
1736184120000|2025-01-06 17:22:00|186131|186001|186132|186002|186133.8|186003.8|186130.6|186000.6|7
1736184130000|2025-01-06 17:22:10|186131.7|186001.7|186131.3|186001.3|186131.7|186001.7|186131.3|186001.3|2
1736184140000|2025-01-06 17:22:20|186130.9|186000.9|186132.8|186002.8|186132.8|186002.8|186130.9|186000.9|4
1736184150000|2025-01-06 17:22:30|186130.6|186000.6|186130.6|186000.6|186130.6|186000.6|186130.6|186000.6|1
1736184160000|2025-01-06 17:22:40|186130|186000|186128|185998|186130|186000|186128|185998|2
1736184170000|2025-01-06 17:22:50|186127.6|185997.6|186127.3|185997.3|186127.6|185997.6|186126.6|185996.6|4
1736184190000|2025-01-06 17:23:10|186127.8|185997.8|186128|185998|186128|185998|186127.8|185997.8|2
1736184200000|2025-01-06 17:23:20|186129|185999|186129|185999|186129|185999|186129|185999|1
1736184210000|2025-01-06 17:23:30|186128.3|185998.3|186116.6|185986.6|186128.3|185998.3|186116.6|185986.6|3
1736184220000|2025-01-06 17:23:40|186119.2|185989.2|186119.8|185989.8|186122.5|185992.5|186119.2|185989.2|4
1736184240000|2025-01-06 17:24:00|186115.9|185985.9|186115.9|185985.9|186115.9|185985.9|186115.9|185985.9|1
1736184250000|2025-01-06 17:24:10|186119.2|185989.2|186124.1|185994.1|186124.1|185994.1|186116.9|185986.9|9
1736184260000|2025-01-06 17:24:20|186124.3|185994.3|186112.2|185982.2|186124.3|185994.3|186112.2|185982.2|6
1736184270000|2025-01-06 17:24:30|186108.8|185978.8|186110.3|185980.3|186110.3|185980.3|186104|185974|5
1736184300000|2025-01-06 17:25:00|186110.2|185980.2|186105.6|185975.6|186110.2|185980.2|186105.6|185975.6|2
1736184310000|2025-01-06 17:25:10|186105|185975|186105|185975|186105|185975|186105|185975|1
1736184320000|2025-01-06 17:25:20|186104.3|185974.3|186101.4|185971.4|186104.3|185974.3|186100.1|185970.1|9
1736184330000|2025-01-06 17:25:30|186097|185967|186087.5|185957.5|186097|185967|186082.1|185952.1|11
1736184340000|2025-01-06 17:25:40|186087.1|185957.1|186085.1|185955.1|186087.3|185957.3|186081.2|185951.2|13
1736184350000|2025-01-06 17:25:50|186084.9|185954.9|186083.1|185953.1|186086.6|185956.6|186081|185951|9
1736184360000|2025-01-06 17:26:00|186082.3|185952.3|186089|185959|186094.3|185964.3|186077.8|185947.8|22
1736184370000|2025-01-06 17:26:10|186089.9|185959.9|186102.7|185972.7|186102.7|185972.7|186089.9|185959.9|10
1736184380000|2025-01-06 17:26:20|186090.6|185960.6|186091|185961|186091|185961|186082.3|185952.3|8
1736184390000|2025-01-06 17:26:30|186093.9|185963.9|186011.7|185881.7|186093.9|185963.9|185988|185858|29
1736184400000|2025-01-06 17:26:40|186020|185890|186026.4|185896.4|186031.6|185901.6|186020|185890|12
1736184410000|2025-01-06 17:26:50|186025.8|185895.8|186036.8|185906.8|186038.6|185908.6|186025.4|185895.4|8
1736184420000|2025-01-06 17:27:00|186039.3|185909.3|186052.1|185922.1|186052.5|185922.5|186039.3|185909.3|10
1736184430000|2025-01-06 17:27:10|186053.9|185923.9|186052|185922|186053.9|185923.9|186048.1|185918.1|7
1736184440000|2025-01-06 17:27:20|186051.9|185921.9|186040.3|185910.3|186051.9|185921.9|186040.3|185910.3|7
1736184450000|2025-01-06 17:27:30|186040.6|185910.6|186038.7|185908.7|186052.9|185922.9|186038.7|185908.7|15
1736184460000|2025-01-06 17:27:40|186041.5|185911.5|186035.4|185905.4|186041.8|185911.8|186031.2|185901.2|7
1736184470000|2025-01-06 17:27:50|186023.6|185893.6|186006.7|185876.7|186023.6|185893.6|185997|185867|24
1736184480000|2025-01-06 17:28:00|186014.4|185884.4|186014.9|185884.9|186015.8|185885.8|186003.2|185873.2|23
1736184490000|2025-01-06 17:28:10|186011.6|185881.6|186010.3|185880.3|186016.1|185886.1|186008.2|185878.2|19
1736184500000|2025-01-06 17:28:20|186009.9|185879.9|186020|185890|186020.7|185890.7|186008.1|185878.1|19
1736184510000|2025-01-06 17:28:30|186016.6|185886.6|186035.5|185905.5|186035.5|185905.5|186010.9|185880.9|17
1736184520000|2025-01-06 17:28:40|186033.5|185903.5|186038.6|185908.6|186038.6|185908.6|186030.3|185900.3|8
1736184530000|2025-01-06 17:28:50|186040.4|185910.4|186040.7|185910.7|186040.7|185910.7|186036.7|185906.7|7
1736184540000|2025-01-06 17:29:00|186037.9|185907.9|186039.4|185909.4|186043.7|185913.7|186037.9|185907.9|10
1736184550000|2025-01-06 17:29:10|186039.8|185909.8|186035.7|185905.7|186043.1|185913.1|186033.4|185903.4|12
1736184560000|2025-01-06 17:29:20|186039.2|185909.2|186036.6|185906.6|186044.3|185914.3|186034.7|185904.7|8
1736184570000|2025-01-06 17:29:30|186036.3|185906.3|186046.4|185916.4|186046.4|185916.4|186036.3|185906.3|11
1736184580000|2025-01-06 17:29:40|186046.2|185916.2|186039.2|185909.2|186046.2|185916.2|186037.9|185907.9|8
1736184590000|2025-01-06 17:29:50|186042.8|185912.8|186039.2|185909.2|186042.8|185912.8|186039.2|185909.2|3
1736184600000|2025-01-06 17:30:00|186039.6|185909.6|186042.9|185912.9|186042.9|185912.9|186039.6|185909.6|2
1736184610000|2025-01-06 17:30:10|186042.6|185912.6|186043.4|185913.4|186043.4|185913.4|186042.6|185912.6|2
1736184620000|2025-01-06 17:30:20|186044|185914|186039.8|185909.8|186044|185914|186039.8|185909.8|4
1736184640000|2025-01-06 17:30:40|186040.3|185910.3|186044.5|185914.5|186044.9|185914.9|186040.3|185910.3|3
1736184650000|2025-01-06 17:30:50|186050|185920|186050|185920|186050|185920|186050|185920|1
1736184660000|2025-01-06 17:31:00|186049.2|185919.2|186049.2|185919.2|186049.2|185919.2|186049.2|185919.2|1
1736184670000|2025-01-06 17:31:10|186049.7|185919.7|186049.3|185919.3|186049.7|185919.7|186049.3|185919.3|2
1736184680000|2025-01-06 17:31:20|186048.5|185918.5|186048.8|185918.8|186049.6|185919.6|186048.5|185918.5|3
1736184690000|2025-01-06 17:31:30|186051.4|185921.4|186051.4|185921.4|186051.4|185921.4|186051.4|185921.4|1
1736184700000|2025-01-06 17:31:40|186052.4|185922.4|186054.9|185924.9|186054.9|185924.9|186052.4|185922.4|3
1736184710000|2025-01-06 17:31:50|186054|185924|186045.8|185915.8|186054|185924|186045.8|185915.8|5
1736184720000|2025-01-06 17:32:00|186045.4|185915.4|186049|185919|186049.4|185919.4|186045.4|185915.4|7
1736184730000|2025-01-06 17:32:10|186049.5|185919.5|186048.7|185918.7|186049.5|185919.5|186048.7|185918.7|3
1736184750000|2025-01-06 17:32:30|186047.4|185917.4|186047.4|185917.4|186047.4|185917.4|186047.4|185917.4|1
1736184760000|2025-01-06 17:32:40|186049.4|185919.4|186049.7|185919.7|186049.7|185919.7|186049.4|185919.4|2
1736184770000|2025-01-06 17:32:50|186049|185919|186045.3|185915.3|186049|185919|186045.3|185915.3|4
1736184780000|2025-01-06 17:33:00|186045.7|185915.7|186042.6|185912.6|186045.7|185915.7|186037.4|185907.4|12
1736184790000|2025-01-06 17:33:10|186039.6|185909.6|186041.4|185911.4|186084|185913.7|186039.2|185872|17
1736184800000|2025-01-06 17:33:20|186042.6|185912.6|186042.2|185912.2|186045.5|185915.5|186042.1|185912.1|12
1736184810000|2025-01-06 17:33:30|186039.2|185909.2|186035.1|185905.1|186039.2|185909.2|186032.1|185902.1|9
1736184820000|2025-01-06 17:33:40|186034.5|185904.5|186028.7|185898.7|186034.6|185904.6|186028.7|185898.7|13
1736184830000|2025-01-06 17:33:50|186029.1|185899.1|185974.5|185844.5|186029.1|185899.1|185960.1|185830.1|23
1736184840000|2025-01-06 17:34:00|185974.9|185844.9|185983.3|185853.3|185986.5|185856.5|185974.9|185844.9|14
1736184850000|2025-01-06 17:34:10|185983.8|185853.8|185991.9|185861.9|185993|185863|185983.8|185853.8|16
1736184860000|2025-01-06 17:34:20|185992.3|185862.3|185984.3|185854.3|185992.3|185862.3|185980.5|185850.5|7
1736184870000|2025-01-06 17:34:30|185987.8|185857.8|185996.8|185866.8|185996.8|185866.8|185979.3|185849.3|17
1736184880000|2025-01-06 17:34:40|185996.9|185866.9|186009.6|185879.6|186009.6|185879.6|185992.4|185862.4|13
1736184890000|2025-01-06 17:34:50|186010|185880|186010|185880|186010|185880|186010|185880|1
1736184900000|2025-01-06 17:35:00|185993.9|185863.9|185996.3|185866.3|185997.8|185867.8|185993.5|185863.5|11
1736184910000|2025-01-06 17:35:10|186008|185878|186004.1|185874.1|186011.8|185881.8|186001.3|185871.3|17
1736184920000|2025-01-06 17:35:20|186007.5|185877.5|186016.8|185886.8|186024.9|185894.9|186002.7|185872.7|14
1736184930000|2025-01-06 17:35:30|186018.8|185888.8|186039.8|185909.8|186040|185910|186016|185886|13
1736184940000|2025-01-06 17:35:40|186040.2|185910.2|186056.9|185926.9|186056.9|185926.9|186040.2|185910.2|14
1736184950000|2025-01-06 17:35:50|186056.7|185926.7|186071.1|185941.1|186072.7|185942.7|186056.7|185926.7|13
1736184960000|2025-01-06 17:36:00|186070.7|185940.7|186066.5|185936.5|186073.5|185943.5|186066.5|185936.5|9
1736184970000|2025-01-06 17:36:10|186066.6|185936.6|186067.3|185937.3|186070.4|185940.4|186066.3|185936.3|5
1736184980000|2025-01-06 17:36:20|186072.9|185942.9|186070|185940|186073.6|185943.6|186068.2|185938.2|9
1736184990000|2025-01-06 17:36:30|186069.6|185939.6|186066.8|185936.8|186069.6|185939.6|186064.8|185934.8|9
1736185000000|2025-01-06 17:36:40|186066.4|185936.4|186065.8|185935.8|186066.4|185936.4|186065.8|185935.8|4
1736185010000|2025-01-06 17:36:50|186065.6|185935.6|186065.6|185935.6|186065.6|185935.6|186065.6|185935.6|1
1736185020000|2025-01-06 17:37:00|186065.4|185935.4|186065.5|185935.5|186068.8|185938.8|186065.4|185935.4|10
1736185030000|2025-01-06 17:37:10|186064.8|185934.8|186073.1|185943.1|186076.7|185946.7|186064.2|185934.2|7
1736185040000|2025-01-06 17:37:20|186072.9|185942.9|186074.5|185944.5|186085.4|185955.4|186072.9|185942.9|9
1736185050000|2025-01-06 17:37:30|186074.9|185944.9|186067.7|185937.7|186109.4|185979.4|186055.3|185925.3|15
1736185060000|2025-01-06 17:37:40|186067.9|185937.9|186066|185936|186072.2|185942.2|186065.6|185935.6|7
1736185070000|2025-01-06 17:37:50|186071.3|185941.3|186072.2|185942.2|186074|185944|186071.3|185941.3|7
1736185080000|2025-01-06 17:38:00|186072.8|185942.8|186068.5|185938.5|186072.8|185942.8|186067.1|185937.1|9
1736185090000|2025-01-06 17:38:10|186071.9|185941.9|186079.9|185949.9|186081.6|185951.6|186071.9|185941.9|18
1736185100000|2025-01-06 17:38:20|186079.7|185949.7|186067.7|185937.7|186079.9|185949.9|186065.8|185935.8|20
1736185110000|2025-01-06 17:38:30|186068.1|185938.1|186067.6|185937.6|186070.7|185940.7|186067.4|185937.4|7
1736185120000|2025-01-06 17:38:40|186067.4|185937.4|186076.2|185946.2|186077|185947|186067.4|185937.4|12
1736185130000|2025-01-06 17:38:50|186076.4|185946.4|186075.4|185945.4|186079.1|185949.1|186073.8|185943.8|7
1736185140000|2025-01-06 17:39:00|186080.8|185950.8|186077.7|185947.7|186080.8|185950.8|186077.7|185947.7|3
1736185150000|2025-01-06 17:39:10|186077.5|185947.5|186077.5|185947.5|186077.5|185947.5|186077.5|185947.5|1
1736185160000|2025-01-06 17:39:20|186077.8|185947.8|186084.2|185954.2|186092.6|185962.6|186077.8|185947.8|25
1736185170000|2025-01-06 17:39:30|186083.8|185953.8|186087.3|185957.3|186092.9|185962.9|186083.6|185953.6|17
1736185180000|2025-01-06 17:39:40|186083.7|185953.7|186070.4|185940.4|186083.7|185953.7|186070.4|185940.4|5
1736185190000|2025-01-06 17:39:50|186070.7|185940.7|186072.6|185942.6|186083.6|185953.6|186070.7|185940.7|13
1736185200000|2025-01-06 17:40:00|186072.3|185942.3|186068.2|185938.2|186072.3|185942.3|186068.2|185938.2|7
1736185210000|2025-01-06 17:40:10|186068|185938|186071.5|185941.5|186071.5|185941.5|186067.4|185937.4|5
1736185220000|2025-01-06 17:40:20|186068.5|185938.5|186049.2|185919.2|186068.5|185938.5|186049.2|185919.2|10
1736185230000|2025-01-06 17:40:30|186048.9|185918.9|186066.1|185936.1|186066.1|185936.1|186048.9|185918.9|13
1736185240000|2025-01-06 17:40:40|186066.5|185936.5|186062.7|185932.7|186066.5|185936.5|186062.3|185932.3|6
1736185250000|2025-01-06 17:40:50|186064.5|185934.5|186079.6|185949.6|186080|185950|186064.5|185934.5|11
1736185260000|2025-01-06 17:41:00|186079.4|185949.4|186079.7|185949.7|186079.9|185949.9|186078.7|185948.7|6
1736185270000|2025-01-06 17:41:10|186079.5|185949.5|186077.7|185947.7|186079.5|185949.5|186077.7|185947.7|6
1736185280000|2025-01-06 17:41:20|186078.1|185948.1|186085.2|185955.2|186091.4|185961.4|186073|185943|21
1736185290000|2025-01-06 17:41:30|186086.2|185956.2|186082.4|185952.4|186088.3|185958.3|186081.8|185951.8|10
1736185300000|2025-01-06 17:41:40|186082.8|185952.8|186083|185953|186083.2|185953.2|186082.8|185952.8|4
1736185310000|2025-01-06 17:41:50|186086|185956|186090.4|185960.4|186100.2|185970.2|186086|185956|8
1736185320000|2025-01-06 17:42:00|186091.4|185961.4|186100.3|185970.3|186100.3|185970.3|186091.4|185961.4|6
1736185330000|2025-01-06 17:42:10|186100.9|185970.9|186101.7|185971.7|186101.7|185971.7|186100.9|185970.9|2
1736185340000|2025-01-06 17:42:20|186102|185972|186110.4|185980.4|186110.4|185980.4|186102|185972|4
1736185350000|2025-01-06 17:42:30|186111.1|185981.1|186116.2|185986.2|186118.1|185988.1|186111.1|185981.1|7
1736185360000|2025-01-06 17:42:40|186116.6|185986.6|186120.3|185990.3|186120.3|185990.3|186116.6|185986.6|2
1736185370000|2025-01-06 17:42:50|186120.8|185990.8|186119.1|185989.1|186120.8|185990.8|186116.3|185986.3|5
1736185380000|2025-01-06 17:43:00|186116.3|185986.3|186116.2|185986.2|186116.3|185986.3|186115.6|185985.6|4
1736185390000|2025-01-06 17:43:10|186119.8|185989.8|186113.3|185983.3|186121|185991|186113.3|185983.3|7
1736185400000|2025-01-06 17:43:20|186113.1|185983.1|186111.4|185981.4|186113.1|185983.1|186106.5|185976.5|5
1736185410000|2025-01-06 17:43:30|186111.3|185981.3|186111.3|185981.3|186111.3|185981.3|186111.3|185981.3|1
1736185430000|2025-01-06 17:43:50|186111.5|185981.5|186111.9|185981.9|186111.9|185981.9|186108.4|185978.4|4
1736185440000|2025-01-06 17:44:00|186111.4|185981.4|186111.4|185981.4|186111.4|185981.4|186111.4|185981.4|1
1736185470000|2025-01-06 17:44:30|186106.8|185976.8|186106.8|185976.8|186106.8|185976.8|186106.8|185976.8|1
1736185480000|2025-01-06 17:44:40|186106.5|185976.5|186107.1|185977.1|186107.1|185977.1|186106.5|185976.5|2
1736185490000|2025-01-06 17:44:50|186111.3|185981.3|186111.7|185981.7|186111.7|185981.7|186111.3|185981.3|2
1736185500000|2025-01-06 17:45:00|186112.1|185982.1|186118.6|185988.6|186119|185989|186112.1|185982.1|8
1736185510000|2025-01-06 17:45:10|186118|185988|186117.6|185987.6|186118|185988|186117.6|185987.6|2
1736185530000|2025-01-06 17:45:30|186112.7|185982.7|186112.6|185982.6|186116|185986|186108|185978|8
1736185540000|2025-01-06 17:45:40|186112.1|185982.1|186089.7|185959.7|186112.1|185982.1|186089.7|185959.7|10
1736185550000|2025-01-06 17:45:50|186092.6|185962.6|186092.8|185962.8|186097.8|185967.8|186092.6|185962.6|7
1736185560000|2025-01-06 17:46:00|186092.6|185962.6|186079.6|185949.6|186092.6|185962.6|186073|185943|9
1736185570000|2025-01-06 17:46:10|186080|185950|186083.8|185953.8|186089.9|185959.9|186079.4|185949.4|7
1736185580000|2025-01-06 17:46:20|186084|185954|186082.9|185952.9|186088.6|185958.6|186082.9|185952.9|8
1736185590000|2025-01-06 17:46:30|186085.7|185955.7|186091.2|185961.2|186096.6|185966.6|186084.7|185954.7|16
1736185600000|2025-01-06 17:46:40|186091|185961|186102.5|185972.5|186102.5|185972.5|186082.4|185952.4|17
1736185610000|2025-01-06 17:46:50|186102.3|185972.3|186108|185978|186109.4|185979.4|186102.3|185972.3|12
1736185620000|2025-01-06 17:47:00|186104.5|185974.5|186101|185971|186104.5|185974.5|186101|185971|6
1736185630000|2025-01-06 17:47:10|186102|185972|186101.8|185971.8|186106.4|185976.4|186101.8|185971.8|3
1736185640000|2025-01-06 17:47:20|186098.6|185968.6|186101.6|185971.6|186101.6|185971.6|186097.4|185967.4|5
1736185650000|2025-01-06 17:47:30|186098.5|185968.5|186094.8|185964.8|186098.5|185968.5|186094.2|185964.2|4
1736185660000|2025-01-06 17:47:40|186095|185965|186093|185963|186102.4|185972.4|186092.6|185962.6|7
1736185670000|2025-01-06 17:47:50|186092.8|185962.8|186098.9|185968.9|186098.9|185968.9|186092.6|185962.6|6
1736185690000|2025-01-06 17:48:10|186099.2|185969.2|186102.9|185972.9|186102.9|185972.9|186099.2|185969.2|2
1736185700000|2025-01-06 17:48:20|186103.4|185973.4|186109.6|185979.6|186111.7|185981.7|186103.4|185973.4|8
1736185710000|2025-01-06 17:48:30|186112.8|185982.8|186113.2|185983.2|186113.2|185983.2|186112.8|185982.8|2
1736185720000|2025-01-06 17:48:40|186113.6|185983.6|186116.8|185986.8|186118.8|185988.8|186113.6|185983.6|13
1736185730000|2025-01-06 17:48:50|186118|185988|186117.9|185987.9|186118|185988|186117.9|185987.9|2
1736185740000|2025-01-06 17:49:00|186116.7|185986.7|186116.4|185986.4|186116.7|185986.7|186116.4|185986.4|2
1736185750000|2025-01-06 17:49:10|186117|185987|186120.1|185990.1|186120.9|185990.9|186116.3|185986.3|12
1736185760000|2025-01-06 17:49:20|186120.5|185990.5|186121.9|185991.9|186123.8|185993.8|186118.3|185988.3|5
1736185770000|2025-01-06 17:49:30|186115.9|185985.9|186118.1|185988.1|186118.1|185988.1|186115.1|185985.1|3
1736185780000|2025-01-06 17:49:40|186117.9|185987.9|186117.6|185987.6|186118.1|185988.1|186114|185984|6
1736185790000|2025-01-06 17:49:50|186116.8|185986.8|186118.8|185988.8|186118.8|185988.8|186116.8|185986.8|8
1736185820000|2025-01-06 17:50:20|186114.6|185984.6|186101|185971|186126.9|185996.9|186098.9|185968.9|7
1736185830000|2025-01-06 17:50:30|186101.3|185971.3|186108.3|185978.3|186108.3|185978.3|186101.3|185971.3|4
1736185840000|2025-01-06 17:50:40|186108.7|185978.7|186106.5|185976.5|186108.7|185978.7|186103.5|185973.5|5
1736185850000|2025-01-06 17:50:50|186103.4|185973.4|186105.6|185975.6|186105.6|185975.6|186102.2|185972.2|4
1736185860000|2025-01-06 17:51:00|186101.8|185971.8|186111.1|185981.1|186111.1|185981.1|186101.8|185971.8|10
1736185870000|2025-01-06 17:51:10|186111.2|185981.2|186113.8|185983.8|186113.8|185983.8|186108.3|185978.3|6
1736185880000|2025-01-06 17:51:20|186113|185983|186112.8|185982.8|186113|185983|186112.6|185982.6|4
1736185890000|2025-01-06 17:51:30|186113|185983|186119.6|185989.6|186119.6|185989.6|186113|185983|4
1736185900000|2025-01-06 17:51:40|186114.4|185984.4|186116.8|185986.8|186116.8|185986.8|186114|185984|3
1736185910000|2025-01-06 17:51:50|186117.2|185987.2|186115.8|185985.8|186117.2|185987.2|186113.3|185983.3|3
1736185920000|2025-01-06 17:52:00|186112.9|185982.9|186116.1|185986.1|186116.1|185986.1|186112.9|185982.9|2
1736185930000|2025-01-06 17:52:10|186116.6|185986.6|186121.7|185991.7|186121.7|185991.7|186116.6|185986.6|4
1736185940000|2025-01-06 17:52:20|186121.2|185991.2|186121|185991|186121.2|185991.2|186117|185987|4
1736185950000|2025-01-06 17:52:30|186120.6|185990.6|186114.1|185984.1|186121.3|185991.3|186114.1|185984.1|6
1736185960000|2025-01-06 17:52:40|186117|185987|186126.9|185996.9|186136.9|186006.9|186117|185987|8
1736185970000|2025-01-06 17:52:50|186125.9|185995.9|186110.8|185980.8|186125.9|185995.9|186110.8|185980.8|8
1736185980000|2025-01-06 17:53:00|186113.7|185983.7|186105.6|185975.6|186113.7|185983.7|186105.4|185975.4|5
1736185990000|2025-01-06 17:53:10|186107.2|185977.2|186107.1|185977.1|186107.2|185977.2|186099.6|185969.6|8
1736186000000|2025-01-06 17:53:20|186103.4|185973.4|186102.3|185972.3|186103.8|185973.8|186102.3|185972.3|4
1736186010000|2025-01-06 17:53:30|186093.5|185963.5|186094.3|185964.3|186094.3|185964.3|186093.5|185963.5|2
1736186020000|2025-01-06 17:53:40|186094.5|185964.5|186089.8|185959.8|186094.5|185964.5|186089.8|185959.8|3
1736186030000|2025-01-06 17:53:50|186090.6|185960.6|186100.9|185970.9|186100.9|185970.9|186090.6|185960.6|7
1736186040000|2025-01-06 17:54:00|186100.3|185970.3|186079.6|185949.6|186100.3|185970.3|186079.6|185949.6|15
1736186050000|2025-01-06 17:54:10|186075.9|185945.9|186080.1|185950.1|186083.3|185953.3|186075.9|185945.9|14
1736186060000|2025-01-06 17:54:20|186083.9|185953.9|186075.6|185945.6|186084.3|185954.3|186075.4|185945.4|10
1736186070000|2025-01-06 17:54:30|186075.2|185945.2|186054|185924|186075.2|185945.2|186052.5|185922.5|13
1736186080000|2025-01-06 17:54:40|186051.2|185921.2|186041.3|185911.3|186053.6|185923.6|186036.6|185906.6|16
1736186090000|2025-01-06 17:54:50|186038.3|185908.3|186040.5|185910.5|186043.4|185913.4|186038.3|185908.3|6
1736186100000|2025-01-06 17:55:00|186046|185916|186051|185921|186051|185921|186043.8|185913.8|6
1736186110000|2025-01-06 17:55:10|186050.7|185920.7|186046.6|185916.6|186051.2|185921.2|186044.2|185914.2|8
1736186120000|2025-01-06 17:55:20|186050.9|185920.9|186052.5|185922.5|186052.5|185922.5|186047.1|185917.1|6
1736186130000|2025-01-06 17:55:30|186049.2|185919.2|186048.8|185918.8|186049.2|185919.2|186048.8|185918.8|2
1736186160000|2025-01-06 17:56:00|186048.9|185918.9|186040.8|185910.8|186048.9|185918.9|186037.3|185907.3|7
1736186170000|2025-01-06 17:56:10|186041.8|185911.8|186038.1|185908.1|186041.8|185911.8|186038.1|185908.1|3
1736186180000|2025-01-06 17:56:20|186038.5|185908.5|186039.2|185909.2|186041.6|185911.6|186038.5|185908.5|4
1736186190000|2025-01-06 17:56:30|186042|185912|186042.3|185912.3|186042.3|185912.3|186041.9|185911.9|4
1736186200000|2025-01-06 17:56:40|186038.9|185908.9|186038.2|185908.2|186038.9|185908.9|186038.2|185908.2|2
1736186210000|2025-01-06 17:56:50|186037.8|185907.8|186040.1|185910.1|186040.1|185910.1|186037.2|185907.2|3
1736186220000|2025-01-06 17:57:00|186036.5|185906.5|186028.3|185898.3|186036.5|185906.5|186028.3|185898.3|10
1736186230000|2025-01-06 17:57:10|186028|185898|186016.5|185886.5|186031.3|185901.3|186012.2|185882.2|14
1736186240000|2025-01-06 17:57:20|186016.7|185886.7|186029|185899|186029.2|185899.2|186014.2|185884.2|15
1736186250000|2025-01-06 17:57:30|186024.7|185894.7|186032|185902|186032|185902|186011.5|185881.5|13
1736186260000|2025-01-06 17:57:40|186029|185899|186024.1|185894.1|186029.4|185899.4|186024.1|185894.1|11
1736186270000|2025-01-06 17:57:50|186028.6|185898.6|186008.7|185878.7|186028.8|185898.8|186008.3|185878.3|17
1736186280000|2025-01-06 17:58:00|186012|185882|186019.4|185889.4|186020.8|185890.8|186010.7|185880.7|22
1736186290000|2025-01-06 17:58:10|186016.4|185886.4|186014.8|185884.8|186024|185894|186012.1|185882.1|12
1736186300000|2025-01-06 17:58:20|186015.8|185885.8|186013.9|185883.9|186015.8|185885.8|186009.7|185879.7|10
1736186310000|2025-01-06 17:58:30|186011|185881|186012.3|185882.3|186012.3|185882.3|186007.2|185877.2|6
1736186320000|2025-01-06 17:58:40|186008|185878|186010.9|185880.9|186010.9|185880.9|186006.6|185876.6|6
1736186330000|2025-01-06 17:58:50|186009.7|185879.7|186001.6|185871.6|186009.7|185879.7|185992.2|185862.2|16
1736186340000|2025-01-06 17:59:00|186004.1|185874.1|186016.8|185886.8|186020.7|185890.7|186004.1|185874.1|19
1736186350000|2025-01-06 17:59:10|186013.1|185883.1|185991.5|185861.5|186016.4|185886.4|185991.5|185861.5|19
1736186360000|2025-01-06 17:59:20|185986.4|185856.4|185984|185854|185989.9|185859.9|185983.8|185853.8|11
1736186370000|2025-01-06 17:59:30|185984.6|185854.6|185994.7|185864.7|185994.7|185864.7|185984.6|185854.6|12
1736186380000|2025-01-06 17:59:40|185995.1|185865.1|185991.8|185861.8|185995.9|185865.9|185988.7|185858.7|15
1736186390000|2025-01-06 17:59:50|185992.4|185862.4|185995.4|185865.4|185998.5|185868.5|185989.9|185859.9|10
1736186400000|2025-01-06 18:00:00|185994.9|185864.9|185974.1|185844.1|185994.9|185864.9|185971|185841|21
1736186410000|2025-01-06 18:00:10|185974|185844|185979.4|185849.4|185979.4|185849.4|185973.6|185843.6|9
1736186420000|2025-01-06 18:00:20|185979|185849|185987|185857|185987.2|185857.2|185978.5|185848.5|10
1736186430000|2025-01-06 18:00:30|185983.6|185853.6|185989.7|185859.7|185989.7|185859.7|185982.8|185852.8|16
1736186440000|2025-01-06 18:00:40|185990.3|185860.3|185999.2|185869.2|185999.2|185869.2|185990.3|185860.3|10
1736186450000|2025-01-06 18:00:50|185994.9|185864.9|186001.6|185871.6|186002.1|185872.1|185993.4|185863.4|12
1736186460000|2025-01-06 18:01:00|186001.7|185871.7|186007.2|185877.2|186012.5|185882.5|185999.1|185869.1|15
1736186470000|2025-01-06 18:01:10|186003.8|185873.8|186001.2|185871.2|186009.2|185879.2|186001|185871|11
1736186480000|2025-01-06 18:01:20|186001|185871|185979.3|185849.3|186015|185884.9|185968.6|185777.2|35
1736186490000|2025-01-06 18:01:30|185974.1|185844.1|186012.3|185882.3|186026.1|185882.3|185974.1|185815.7|26
1736186500000|2025-01-06 18:01:40|186012.8|185882.8|186019.3|185889.3|186063.1|185895.5|186003.4|185813.7|34
1736186510000|2025-01-06 18:01:50|186019.6|185889.6|186014.2|185884.2|186047.6|185896.5|186001|185806.8|16
1736186520000|2025-01-06 18:02:00|186014.4|185884.4|186044.3|185914.3|186047.7|185917.7|186014.4|185884.4|24
1736186530000|2025-01-06 18:02:10|186046|185916|186059|185929|186060.1|185930.1|186043.6|185913.6|18
1736186540000|2025-01-06 18:02:20|186058.9|185928.9|186052.4|185922.4|186085|185955|186050.2|185920.2|26
1736186550000|2025-01-06 18:02:30|186052.1|185922.1|186053|185923|186058.3|185928.3|186052.1|185922.1|14
1736186560000|2025-01-06 18:02:40|186052.8|185922.8|186055.4|185925.4|186055.6|185925.6|186052.6|185922.6|13
1736186570000|2025-01-06 18:02:50|186056.7|185926.7|186090.4|185960.4|186092.6|185962.6|186056.7|185926.7|18
1736186580000|2025-01-06 18:03:00|186090.5|185960.5|186104.4|185974.4|186105.9|185975.9|186090.5|185960.5|21
1736186590000|2025-01-06 18:03:10|186105|185975|186105.4|185975.4|186105.4|185975.4|186101.1|185971.1|7
1736186600000|2025-01-06 18:03:20|186104.6|185974.6|186106.8|185976.8|186106.8|185976.8|186104.3|185974.3|18
1736186610000|2025-01-06 18:03:30|186106.4|185976.4|186082.7|185952.7|186106.8|185976.8|186081.5|185951.5|17
1736186620000|2025-01-06 18:03:40|186082.6|185952.6|186075.9|185945.9|186103.4|185964.3|186062.4|185902.3|18
1736186630000|2025-01-06 18:03:50|186081.1|185951.1|186108.4|185978.4|186108.4|185978.4|186081.1|185951.1|29
1736186640000|2025-01-06 18:04:00|186106.1|185976.1|186108.5|185978.5|186108.5|185978.5|186105.3|185975.3|12
1736186650000|2025-01-06 18:04:10|186108.3|185978.3|186104.7|185974.7|186108.7|185978.7|186104.7|185974.7|3
1736186660000|2025-01-06 18:04:20|186111.8|185981.8|186111.1|185981.1|186111.8|185981.8|186109.6|185979.6|5
1736186670000|2025-01-06 18:04:30|186111.3|185981.3|186115.6|185985.6|186115.6|185985.6|186111.3|185981.3|8
1736186680000|2025-01-06 18:04:40|186116.1|185986.1|186111.9|185981.9|186116.1|185986.1|186111.9|185981.9|3
1736186690000|2025-01-06 18:04:50|186115|185985|186113.8|185983.8|186115|185985|186113|185983|7
1736186700000|2025-01-06 18:05:00|186113.6|185983.6|186112|185982|186113.6|185983.6|186109|185979|10
1736186710000|2025-01-06 18:05:10|186110|185980|186112.3|185982.3|186112.3|185982.3|186107.4|185977.4|11
1736186720000|2025-01-06 18:05:20|186112.1|185982.1|186108.1|185978.1|186112.7|185982.7|186108.1|185978.1|16
1736186730000|2025-01-06 18:05:30|186110.8|185980.8|186106.6|185976.6|186111.4|185981.4|186103.7|185973.7|22
1736186740000|2025-01-06 18:05:40|186107|185977|186108.9|185978.9|186110.8|185980.8|186105.9|185975.9|20
1736186750000|2025-01-06 18:05:50|186104|185974|186103.2|185973.2|186106.3|185976.3|186094|185964|13
1736186760000|2025-01-06 18:06:00|186097.7|185967.7|186041.3|185911.3|186098.6|185968.6|186041.3|185911.3|12
1736186770000|2025-01-06 18:06:10|186041|185911|186052.1|185922.1|186052.4|185922.4|186041|185911|23
1736186780000|2025-01-06 18:06:20|186053.1|185923.1|186051.5|185921.5|186061.4|185931.4|186042.9|185912.9|24
1736186790000|2025-01-06 18:06:30|186051.3|185921.3|186056.8|185926.8|186057|185927|186043.2|185913.2|15
1736186800000|2025-01-06 18:06:40|186057.5|185927.5|186047.5|185917.5|186057.5|185927.5|186047.5|185917.5|17
1736186810000|2025-01-06 18:06:50|186051.8|185921.8|186052|185922|186058.4|185928.4|186050.1|185920.1|20
1736186820000|2025-01-06 18:07:00|186052.5|185922.5|186072.9|185942.9|186075.9|185945.9|186052.3|185922.3|25
1736186830000|2025-01-06 18:07:10|186071|185941|186064|185934|186073.3|185943.3|186060.7|185930.7|19
1736186840000|2025-01-06 18:07:20|186059.8|185929.8|186066.5|185936.5|186066.5|185936.5|186059.6|185929.6|18
1736186850000|2025-01-06 18:07:30|186070.3|185940.3|186069.5|185939.5|186077.2|185947.2|186067.4|185937.4|19
1736186860000|2025-01-06 18:07:40|186069|185939|186076.7|185946.7|186076.7|185946.7|186064.2|185934.2|17
1736186870000|2025-01-06 18:07:50|186099.4|185969.4|186101.7|185971.7|186103.9|185973.9|186099.4|185969.4|11
1736186880000|2025-01-06 18:08:00|186101.9|185971.9|186105|185975|186109.7|185979.7|186101.9|185971.9|13
1736186890000|2025-01-06 18:08:10|186106.2|185976.2|186107.7|185977.7|186107.9|185977.9|186105.1|185975.1|11
1736186900000|2025-01-06 18:08:20|186108.3|185978.3|186113.3|185983.3|186116.5|185986.5|186107.4|185977.4|10
1736186910000|2025-01-06 18:08:30|186114|185984|186115.8|185985.8|186119.9|185989.9|186114|185984|7
1736186920000|2025-01-06 18:08:40|186115.4|185985.4|186108.6|185978.6|186115.4|185985.4|186108.6|185978.6|4
1736186930000|2025-01-06 18:08:50|186109.6|185979.6|186111.1|185981.1|186111.1|185981.1|186107.6|185977.6|5
1736186940000|2025-01-06 18:09:00|186112.9|185982.9|186112.9|185982.9|186112.9|185982.9|186112.9|185982.9|1
1736186950000|2025-01-06 18:09:10|186116.1|185986.1|186109.6|185979.6|186116.7|185986.7|186108|185978|12
1736186960000|2025-01-06 18:09:20|186109.2|185979.2|186105.8|185975.8|186110.8|185980.8|186105.8|185975.8|4
1736186970000|2025-01-06 18:09:30|186106|185976|186104.4|185974.4|186109.7|185979.7|186095|185965|18
1736186980000|2025-01-06 18:09:40|186104.7|185974.7|186109.1|185979.1|186109.7|185979.7|186099.6|185969.6|16
1736186990000|2025-01-06 18:09:50|186111.5|185981.5|186111.2|185981.2|186111.6|185981.6|186110.6|185980.6|4
1736187000000|2025-01-06 18:10:00|186110.8|185980.8|186110.6|185980.6|186111.6|185981.6|186106.7|185976.7|13
1736187010000|2025-01-06 18:10:10|186110.4|185980.4|186110.5|185980.5|186110.7|185980.7|186109.7|185979.7|5
1736187030000|2025-01-06 18:10:30|186110.1|185980.1|186088.7|185958.7|186110.5|185980.5|186088.7|185958.7|9
1736187040000|2025-01-06 18:10:40|186088.4|185958.4|186080.6|185950.6|186097|185967|186080|185950|15
1736187050000|2025-01-06 18:10:50|186086.7|185956.7|186086.4|185956.4|186089.5|185959.5|186086.4|185956.4|6
1736187060000|2025-01-06 18:11:00|186088.7|185958.7|186084.5|185954.5|186089.4|185959.4|186084.5|185954.5|7
1736187070000|2025-01-06 18:11:10|186085.5|185955.5|186085.5|185955.5|186085.5|185955.5|186085.5|185955.5|1
1736187080000|2025-01-06 18:11:20|186085.2|185955.2|186078.4|185948.4|186085.2|185955.2|186078.4|185948.4|6
1736187090000|2025-01-06 18:11:30|186081.1|185951.1|186081.1|185951.1|186081.1|185951.1|186081.1|185951.1|1
1736187100000|2025-01-06 18:11:40|186077.7|185947.7|186074.9|185944.9|186077.7|185947.7|186069.7|185939.7|7
1736187110000|2025-01-06 18:11:50|186075.5|185945.5|186084.2|185954.2|186089.1|185959.1|186075.5|185945.5|9
1736187120000|2025-01-06 18:12:00|186081.8|185951.8|186047.5|185917.5|186081.8|185951.8|186046.2|185916.2|7
1736187130000|2025-01-06 18:12:10|186051.1|185921.1|186048.5|185918.5|186053.2|185923.2|186043.2|185913.2|23
1736187140000|2025-01-06 18:12:20|186052.8|185922.8|186069.8|185939.8|186069.8|185939.8|186049.2|185919.2|18
1736187150000|2025-01-06 18:12:30|186071.3|185941.3|186061.1|185931.1|186071.3|185941.3|186060.2|185930.2|16
1736187160000|2025-01-06 18:12:40|186066.5|185936.5|186060.3|185930.3|186066.5|185936.5|186058.7|185928.7|10
1736187170000|2025-01-06 18:12:50|186061|185931|186047.6|185917.6|186066.6|185936.6|186044.6|185914.6|18
1736187180000|2025-01-06 18:13:00|186044|185914|186037.8|185907.8|186044.6|185914.6|186037.8|185907.8|10
1736187200000|2025-01-06 18:13:20|186040.5|185910.5|186042.3|185912.3|186047.3|185917.3|186040.5|185910.5|15
1736187210000|2025-01-06 18:13:30|186047.1|185917.1|186047.6|185917.6|186054.7|185924.7|186042.6|185912.6|17
1736187220000|2025-01-06 18:13:40|186042.7|185912.7|186041.7|185911.7|186045.9|185915.9|186041.5|185911.5|13
1736187230000|2025-01-06 18:13:50|186040.4|185910.4|186033.4|185903.4|186040.9|185910.9|186033.4|185903.4|5
1736187240000|2025-01-06 18:14:00|186032.6|185902.6|186036.5|185906.5|186036.5|185906.5|186032.6|185902.6|3
1736187250000|2025-01-06 18:14:10|186039.8|185909.8|186026.9|185896.9|186040.1|185910.1|186023.5|185893.5|17
1736187260000|2025-01-06 18:14:20|186026.7|185896.7|186031.8|185901.8|186031.8|185901.8|186026.5|185896.5|6
1736187270000|2025-01-06 18:14:30|186032.1|185902.1|186020.2|185890.2|186032.1|185902.1|186020.2|185890.2|11
1736187280000|2025-01-06 18:14:40|186020|185890|186010.8|185880.8|186020|185890|186010.8|185880.8|7
1736187290000|2025-01-06 18:14:50|186010.3|185880.3|186017.3|185887.3|186019.1|185889.1|186009.6|185879.6|8
1736187300000|2025-01-06 18:15:00|186014.7|185884.7|186011.3|185881.3|186016.8|185886.8|186011.3|185881.3|10
1736187310000|2025-01-06 18:15:10|186017.2|185887.2|186023.3|185893.3|186029.1|185899.1|186017.2|185887.2|6
1736187320000|2025-01-06 18:15:20|186025.9|185895.9|186025.3|185895.3|186025.9|185895.9|186024.7|185894.7|7
1736187330000|2025-01-06 18:15:30|186028.2|185898.2|186027.1|185897.1|186031.9|185901.9|186027.1|185897.1|11
1736187340000|2025-01-06 18:15:40|186022.9|185892.9|186021.9|185891.9|186026.3|185896.3|186021.9|185891.9|7
1736187350000|2025-01-06 18:15:50|186021.5|185891.5|186014.9|185884.9|186021.5|185891.5|186014.9|185884.9|6
1736187360000|2025-01-06 18:16:00|186014.5|185884.5|186028.8|185898.8|186028.8|185898.8|186014.5|185884.5|9
1736187370000|2025-01-06 18:16:10|186025.8|185895.8|186020.3|185890.3|186025.8|185895.8|186019.2|185889.2|10
1736187380000|2025-01-06 18:16:20|186020.1|185890.1|186015.8|185885.8|186020.6|185890.6|186014.9|185884.9|10
1736187390000|2025-01-06 18:16:30|186015.6|185885.6|186012.2|185882.2|186016.6|185886.6|186008.8|185878.8|16
1736187400000|2025-01-06 18:16:40|186011.8|185881.8|186016.8|185886.8|186019.8|185889.8|186011.8|185881.8|6
1736187410000|2025-01-06 18:16:50|186016.6|185886.6|186024.5|185894.5|186029|185899|186014.4|185884.4|13
1736187420000|2025-01-06 18:17:00|186024.9|185894.9|186031.8|185901.8|186031.8|185901.8|186024.9|185894.9|7
1736187430000|2025-01-06 18:17:10|186031.3|185901.3|186039.4|185909.4|186041.9|185911.9|186031.3|185901.3|11
1736187440000|2025-01-06 18:17:20|186045.5|185915.5|186046|185916|186050|185920|186045.1|185915.1|13
1736187450000|2025-01-06 18:17:30|186050.8|185920.8|186054.2|185924.2|186054.2|185924.2|186046.9|185916.9|12
1736187460000|2025-01-06 18:17:40|186051.6|185921.6|186037.8|185907.8|186054.1|185924.1|186037.8|185907.8|18
1736187470000|2025-01-06 18:17:50|186036.8|185906.8|186038.6|185908.6|186039.2|185909.2|186036.8|185906.8|8
1736187480000|2025-01-06 18:18:00|186038.4|185908.4|186037.2|185907.2|186044.1|185914.1|186034.1|185904.1|8
1736187490000|2025-01-06 18:18:10|186036.8|185906.8|186034.7|185904.7|186037.2|185907.2|186030.9|185900.9|15
1736187500000|2025-01-06 18:18:20|186027.9|185897.9|186015.3|185885.3|186029.5|185899.5|186008.7|185878.7|17
1736187510000|2025-01-06 18:18:30|186012.7|185882.7|186011.9|185881.9|186015.3|185885.3|186011.9|185881.9|4
1736187520000|2025-01-06 18:18:40|186013.9|185883.9|186016.2|185886.2|186016.6|185886.6|186013.9|185883.9|4
1736187530000|2025-01-06 18:18:50|186016|185886|186012.4|185882.4|186016.3|185886.3|186005.7|185875.7|11
1736187540000|2025-01-06 18:19:00|186011.9|185881.9|185987.2|185857.2|186015.6|185885.6|185985.3|185855.3|19
1736187550000|2025-01-06 18:19:10|185982.9|185852.9|185987.4|185857.4|185994.3|185864.3|185980.9|185850.9|30
1736187560000|2025-01-06 18:19:20|185984.2|185854.2|185980.7|185850.7|185988.9|185858.9|185974.2|185844.2|29
1736187570000|2025-01-06 18:19:30|185978.1|185848.1|185976.1|185846.1|185978.1|185848.1|185972|185842|14
1736187580000|2025-01-06 18:19:40|185973.6|185843.6|185971.7|185841.7|185977.1|185847.1|185967.9|185837.9|15
1736187590000|2025-01-06 18:19:50|185972.2|185842.2|185969.5|185839.5|185979.2|185849.2|185967.1|185837.1|16
1736187600000|2025-01-06 18:20:00|185968.9|185838.9|185964.5|185834.5|185982.6|185852.6|185963.2|185833.2|25
1736187610000|2025-01-06 18:20:10|185964.1|185834.1|185964.1|185834.1|185964.1|185834.1|185964.1|185834.1|1
1736187620000|2025-01-06 18:20:20|185961.8|185831.8|185966.8|185836.8|185967.2|185837.2|185961.8|185831.8|10
1736187630000|2025-01-06 18:20:30|185967.1|185837.1|185971.4|185841.4|185974.9|185844.9|185966.6|185836.6|15
1736187640000|2025-01-06 18:20:40|185973.8|185843.8|185979.1|185849.1|185984.5|185854.5|185973|185843|18
1736187650000|2025-01-06 18:20:50|185978.6|185848.6|185981.4|185851.4|185983.4|185853.4|185976.3|185846.3|17
1736187660000|2025-01-06 18:21:00|185983.6|185853.6|185980.7|185850.7|185989|185859|185970|185840|18
1736187670000|2025-01-06 18:21:10|185978.6|185848.6|185972.7|185842.7|185978.6|185848.6|185972.7|185842.7|12
1736187680000|2025-01-06 18:21:20|185973.1|185843.1|185985.3|185855.3|185988.3|185858.3|185973.1|185843.1|10
1736187690000|2025-01-06 18:21:30|185982.5|185852.5|185985.7|185855.7|185988.3|185858.3|185980.4|185850.4|14
1736187700000|2025-01-06 18:21:40|185983.1|185853.1|185995.7|185865.7|186002.5|185872.5|185983.1|185853.1|24
1736187710000|2025-01-06 18:21:50|185996.4|185866.4|185991|185861|185997.2|185867.2|185989.3|185859.3|12
1736187720000|2025-01-06 18:22:00|185995.1|185865.1|185991.3|185861.3|185997.1|185867.1|185990.6|185860.6|18
1736187730000|2025-01-06 18:22:10|185991.1|185861.1|185977.3|185847.3|185991.6|185861.6|185975.4|185845.4|13
1736187740000|2025-01-06 18:22:20|185976.9|185846.9|185970|185840|185976.9|185846.9|185967.2|185837.2|7
1736187750000|2025-01-06 18:22:30|185967.2|185837.2|185961.3|185831.3|185969.2|185839.2|185961.3|185831.3|7
1736187760000|2025-01-06 18:22:40|185963.6|185833.6|185959.5|185829.5|185965.2|185835.2|185959.5|185829.5|7
1736187770000|2025-01-06 18:22:50|185959.4|185829.4|185959.3|185829.3|185962.1|185832.1|185956|185826|12
1736187780000|2025-01-06 18:23:00|185959.5|185829.5|185953.3|185823.3|185959.5|185829.5|185953.3|185823.3|10
1736187790000|2025-01-06 18:23:10|185949.5|185819.5|185952.7|185822.7|185955|185825|185947.4|185817.4|16
1736187800000|2025-01-06 18:23:20|185952.3|185822.3|185948.8|185818.8|185952.3|185822.3|185945.8|185815.8|9
1736187810000|2025-01-06 18:23:30|185949.1|185819.1|185946.3|185816.3|185949.1|185819.1|185943.1|185813.1|5
1736187820000|2025-01-06 18:23:40|185944.3|185814.3|185947.8|185817.8|185948.4|185818.4|185944.1|185814.1|5
1736187830000|2025-01-06 18:23:50|185951.3|185821.3|185950.6|185820.6|185954.3|185824.3|185948.1|185818.1|8
1736187840000|2025-01-06 18:24:00|185952|185822|185954.5|185824.5|185957.8|185827.8|185951|185821|17
1736187850000|2025-01-06 18:24:10|185953.7|185823.7|185943.2|185813.2|185953.7|185823.7|185943.2|185813.2|7
1736187860000|2025-01-06 18:24:20|185940.9|185810.9|185940.7|185810.7|185940.9|185810.9|185940.4|185810.4|3
1736187870000|2025-01-06 18:24:30|185945|185815|185942.2|185812.2|185948.2|185818.2|185942.1|185812.1|5
1736187880000|2025-01-06 18:24:40|185941.4|185811.4|185935.8|185805.8|185941.4|185811.4|185930.7|185800.7|7
1736187890000|2025-01-06 18:24:50|185935.4|185805.4|185926.1|185796.1|185935.4|185805.4|185919.6|185789.6|11
1736187900000|2025-01-06 18:25:00|185931.6|185801.6|185913.4|185783.4|185938.6|185808.6|185906.3|185776.3|12
1736187910000|2025-01-06 18:25:10|185909.1|185779.1|185920.2|185790.2|185926.6|185796.6|185909|185779|19
1736187920000|2025-01-06 18:25:20|185925.5|185795.5|185920.7|185790.7|185926.5|185796.5|185917.9|185787.9|5
1736187930000|2025-01-06 18:25:30|185920.3|185790.3|185918.6|185788.6|185924.4|185794.4|185918.6|185788.6|7
1736187940000|2025-01-06 18:25:40|185913.4|185783.4|185926.4|185796.4|185926.5|185796.5|185910.3|185780.3|13
1736187950000|2025-01-06 18:25:50|185926.2|185796.2|185926.2|185796.2|185926.2|185796.2|185926.2|185796.2|1
1736187970000|2025-01-06 18:26:10|185923.7|185793.7|185923.7|185793.7|185923.7|185793.7|185923.7|185793.7|1
1736187980000|2025-01-06 18:26:20|185916.8|185786.8|185919.2|185789.2|185919.2|185789.2|185916.8|185786.8|2
1736187990000|2025-01-06 18:26:30|185921.8|185791.8|185919.9|185789.9|185922.2|185792.2|185917.6|185787.6|8
1736188000000|2025-01-06 18:26:40|185921.1|185791.1|185925|185795|185925.6|185795.6|185921.1|185791.1|4
1736188010000|2025-01-06 18:26:50|185924.6|185794.6|185930.5|185800.5|185930.5|185800.5|185924.6|185794.6|4
1736188020000|2025-01-06 18:27:00|185930.9|185800.9|185930.1|185800.1|185930.9|185800.9|185926.3|185796.3|5
1736188040000|2025-01-06 18:27:20|185929.7|185799.7|185920.3|185790.3|185929.7|185799.7|185909.5|185779.5|10
1736188050000|2025-01-06 18:27:30|185917.7|185787.7|185923.8|185793.8|185925.1|185795.1|185912.4|185782.4|10
1736188060000|2025-01-06 18:27:40|185924.2|185794.2|185926.5|185796.5|185926.5|185796.5|185924.2|185794.2|4
1736188070000|2025-01-06 18:27:50|185924.1|185794.1|185927.8|185797.8|185927.8|185797.8|185920.8|185790.8|7
1736188080000|2025-01-06 18:28:00|185928.2|185798.2|185927.7|185797.7|185932.4|185802.4|185920.8|185790.8|9
1736188090000|2025-01-06 18:28:10|185927.5|185797.5|185929.8|185799.8|185929.8|185799.8|185927.5|185797.5|3
1736188100000|2025-01-06 18:28:20|185930.2|185800.2|185930.2|185800.2|185937.2|185807.2|185929.9|185799.9|18
1736188110000|2025-01-06 18:28:30|185932.7|185802.7|185928.7|185798.7|185934.5|185804.5|185928.2|185798.2|13
1736188120000|2025-01-06 18:28:40|185925.5|185795.5|185924.2|185794.2|185925.8|185795.8|185915.8|185785.8|26
1736188130000|2025-01-06 18:28:50|185921.5|185791.5|185929.5|185799.5|185930.6|185800.6|185921.5|185791.5|6
1736188140000|2025-01-06 18:29:00|185929.8|185799.8|185939.9|185809.9|185939.9|185809.9|185929.8|185799.8|10
1736188150000|2025-01-06 18:29:10|185937.8|185807.8|185949.9|185819.9|185953.6|185823.6|185935.4|185805.4|16
1736188160000|2025-01-06 18:29:20|185954.3|185824.3|185957.5|185827.5|185963.3|185833.3|185951|185821|16
1736188170000|2025-01-06 18:29:30|185961.5|185831.5|185957.9|185827.9|185965.1|185835.1|185957.8|185827.8|14
1736188180000|2025-01-06 18:29:40|185959|185829|185958.3|185828.3|185962.7|185832.7|185954.6|185824.6|16
1736188190000|2025-01-06 18:29:50|185956.1|185826.1|185941.2|185811.2|185958.7|185828.7|185941.2|185811.2|12
1736188200000|2025-01-06 18:30:00|185943.4|185813.4|185937.9|185807.9|185944.1|185814.1|185937.7|185807.7|9
1736188210000|2025-01-06 18:30:10|185937.3|185807.3|185927.5|185797.5|185937.3|185807.3|185926.8|185796.8|11
1736188220000|2025-01-06 18:30:20|185927|185797|185932.8|185802.8|185933.3|185803.3|185923.6|185793.6|9
1736188230000|2025-01-06 18:30:30|185927.6|185797.6|185930.3|185800.3|185930.3|185800.3|185927.3|185797.3|5
1736188240000|2025-01-06 18:30:40|185928.1|185798.1|185924.2|185794.2|185928.1|185798.1|185918.1|185788.1|9
1736188250000|2025-01-06 18:30:50|185923.9|185793.9|185935.6|185805.6|185935.6|185805.6|185923.9|185793.9|10
1736188260000|2025-01-06 18:31:00|185935|185805|185930|185800|185935|185805|185927.2|185797.2|5
1736188270000|2025-01-06 18:31:10|185929.7|185799.7|185925.2|185795.2|185929.7|185799.7|185923.6|185793.6|9
1736188280000|2025-01-06 18:31:20|185928.6|185798.6|185926.8|185796.8|185929|185799|185926.8|185796.8|3
1736188290000|2025-01-06 18:31:30|185926.4|185796.4|185929.7|185799.7|185930.1|185800.1|185926|185796|9
1736188300000|2025-01-06 18:31:40|185925|185795|185916.7|185786.7|185927.2|185797.2|185906.9|185776.9|29
1736188310000|2025-01-06 18:31:50|185917.5|185787.5|185915.5|185785.5|185919.7|185789.7|185908.7|185778.7|15
1736188320000|2025-01-06 18:32:00|185915.1|185785.1|185930.6|185800.6|185930.6|185800.6|185914.7|185784.7|18
1736188330000|2025-01-06 18:32:10|185931.4|185801.4|185956.9|185826.9|185958.6|185828.6|185931.4|185801.4|16
1736188340000|2025-01-06 18:32:20|185969.9|185839.9|185971.6|185841.6|185974.2|185844.2|185964.4|185834.4|19
1736188350000|2025-01-06 18:32:30|185967.3|185837.3|185968.7|185838.7|185976.8|185846.8|185966.4|185836.4|21
1736188360000|2025-01-06 18:32:40|185971.1|185841.1|185968.1|185838.1|185973.3|185843.3|185968.1|185838.1|4
1736188370000|2025-01-06 18:32:50|185970.3|185840.3|185973.8|185843.8|185978.3|185848.3|185969.8|185839.8|7
1736188380000|2025-01-06 18:33:00|185972.4|185842.4|185968.6|185838.6|185976.9|185846.9|185968.6|185838.6|5
1736188390000|2025-01-06 18:33:10|185968.2|185838.2|185966.1|185836.1|185968.9|185838.9|185965.1|185835.1|12
1736188400000|2025-01-06 18:33:20|185965.9|185835.9|185965.8|185835.8|185968.2|185838.2|185965.3|185835.3|4
1736188410000|2025-01-06 18:33:30|185962.8|185832.8|185969.9|185839.9|185971.1|185841.1|185962.8|185832.8|11
1736188420000|2025-01-06 18:33:40|185973|185843|185968.6|185838.6|185973.4|185843.4|185967.6|185837.6|9
1736188430000|2025-01-06 18:33:50|185967.8|185837.8|185968.4|185838.4|185968.4|185838.4|185967.8|185837.8|4
1736188440000|2025-01-06 18:34:00|185971.9|185841.9|185975.8|185845.8|185977.1|185847.1|185970.3|185840.3|6
1736188450000|2025-01-06 18:34:10|185976.5|185846.5|185985.1|185855.1|185994.1|185864.1|185973.1|185843.1|13
1736188460000|2025-01-06 18:34:20|185985.5|185855.5|185989.3|185859.3|185989.3|185859.3|185985.5|185855.5|6
1736188470000|2025-01-06 18:34:30|185986.5|185856.5|185976|185846|185989.2|185859.2|185976|185846|20
1736188480000|2025-01-06 18:34:40|185974.2|185844.2|185973.2|185843.2|185982.3|185852.3|185973.2|185843.2|19
1736188490000|2025-01-06 18:34:50|185974.9|185844.9|185961.1|185831.1|185974.9|185844.9|185961.1|185831.1|9
1736188500000|2025-01-06 18:35:00|185962|185832|185962|185832|185962|185832|185962|185832|1
1736188510000|2025-01-06 18:35:10|185960.4|185830.4|185960.4|185830.4|185960.4|185830.4|185960.4|185830.4|1
1736188520000|2025-01-06 18:35:20|185967.2|185837.2|185959|185829|185967.2|185837.2|185959|185829|7
1736188530000|2025-01-06 18:35:30|185966.3|185836.3|185962.4|185832.4|185966.3|185836.3|185960.7|185830.7|6
1736188540000|2025-01-06 18:35:40|185963.8|185833.8|185965.1|185835.1|185968.7|185838.7|185963.2|185833.2|11
1736188550000|2025-01-06 18:35:50|185968.1|185838.1|185965.1|185835.1|185968.1|185838.1|185965.1|185835.1|3
1736188560000|2025-01-06 18:36:00|185964.9|185834.9|185958.6|185828.6|185964.9|185834.9|185957.4|185827.4|9
1736188570000|2025-01-06 18:36:10|185955.7|185825.7|185962.1|185832.1|185968|185838|185954.8|185824.8|10
1736188580000|2025-01-06 18:36:20|185964.7|185834.7|185956.8|185826.8|185965|185835|185956.8|185826.8|11
1736188590000|2025-01-06 18:36:30|185959.6|185829.6|185954.6|185824.6|185961.2|185831.2|185954.6|185824.6|9
1736188600000|2025-01-06 18:36:40|185954.8|185824.8|185955.6|185825.6|185955.6|185825.6|185954.5|185824.5|6
1736188610000|2025-01-06 18:36:50|185955.8|185825.8|185955.4|185825.4|185955.8|185825.8|185955.4|185825.4|2
1736188620000|2025-01-06 18:37:00|185957.6|185827.6|185955.6|185825.6|185958.2|185828.2|185954.8|185824.8|6
1736188630000|2025-01-06 18:37:10|185955.1|185825.1|185945|185815|185955.1|185825.1|185944|185814|13
1736188640000|2025-01-06 18:37:20|185945.6|185815.6|185948.9|185818.9|185950.9|185820.9|185945.6|185815.6|15
1736188650000|2025-01-06 18:37:30|185951.9|185821.9|185953.2|185823.2|185955.5|185825.5|185950|185820|12
1736188670000|2025-01-06 18:37:50|185953.4|185823.4|185953.1|185823.1|185953.4|185823.4|185950.5|185820.5|4
1736188680000|2025-01-06 18:38:00|185953.5|185823.5|185985.5|185855.5|185985.5|185855.5|185953.5|185823.5|17
1736188690000|2025-01-06 18:38:10|185989.5|185859.5|185982.9|185852.9|185989.5|185859.5|185979.7|185849.7|12
1736188700000|2025-01-06 18:38:20|185977.4|185847.4|185977.9|185847.9|185985.9|185855.9|185974.8|185844.8|19
1736188710000|2025-01-06 18:38:30|185980.6|185850.6|185985.7|185855.7|185985.7|185855.7|185977.7|185847.7|21
1736188720000|2025-01-06 18:38:40|185983.3|185853.3|185977.5|185847.5|185986|185856|185977.5|185847.5|11
1736188730000|2025-01-06 18:38:50|185980.5|185850.5|185979.4|185849.4|185983.5|185853.5|185975.9|185845.9|9
1736188740000|2025-01-06 18:39:00|185979.2|185849.2|185979.1|185849.1|185981.9|185851.9|185979|185849|4
1736188750000|2025-01-06 18:39:10|185978.6|185848.6|185978.7|185848.7|185983.6|185853.6|185976.1|185846.1|16
1736188760000|2025-01-06 18:39:20|185978.5|185848.5|185973.4|185843.4|185979.7|185849.7|185968.7|185838.7|9
1736188770000|2025-01-06 18:39:30|185971.2|185841.2|185965.2|185835.2|185972|185842|185964|185834|17
1736188780000|2025-01-06 18:39:40|185962|185832|185964.5|185834.5|185964.7|185834.7|185961.4|185831.4|5
1736188790000|2025-01-06 18:39:50|185961.8|185831.8|185961.3|185831.3|185961.8|185831.8|185961.3|185831.3|2
1736188800000|2025-01-06 18:40:00|185960.1|185830.1|185957.3|185827.3|185960.1|185830.1|185957.3|185827.3|3
1736188810000|2025-01-06 18:40:10|185956.9|185826.9|185944.5|185814.5|185956.9|185826.9|185944.5|185814.5|8
1736188820000|2025-01-06 18:40:20|185945.1|185815.1|185944.6|185814.6|185947.5|185817.5|185944.6|185814.6|3
1736188830000|2025-01-06 18:40:30|185940.4|185810.4|185967.7|185837.7|185969.5|185839.5|185939.9|185809.9|17
1736188840000|2025-01-06 18:40:40|185967.5|185837.5|185964.7|185834.7|185970.2|185840.2|185962.4|185832.4|14
1736188850000|2025-01-06 18:40:50|185961.7|185831.7|185959.1|185829.1|185963.3|185833.3|185959.1|185829.1|8
1736188860000|2025-01-06 18:41:00|185958.5|185828.5|185957.7|185827.7|185963.6|185833.6|185957.7|185827.7|10
1736188870000|2025-01-06 18:41:10|185956.7|185826.7|185986.6|185856.6|185986.6|185856.6|185956.7|185826.7|20
1736188880000|2025-01-06 18:41:20|185987|185857|185992.1|185862.1|185993.4|185863.4|185986.7|185856.7|16
1736188890000|2025-01-06 18:41:30|185993.3|185863.3|185990.6|185860.6|185995.3|185865.3|185990.6|185860.6|13
1736188900000|2025-01-06 18:41:40|185990.4|185860.4|185976.7|185846.7|185992.7|185862.7|185976.7|185846.7|13
1736188910000|2025-01-06 18:41:50|185974.5|185844.5|185978.7|185848.7|185980.1|185850.1|185974.3|185844.3|15
1736188920000|2025-01-06 18:42:00|185990.2|185860.2|186003|185873|186009.3|185879.3|185990.2|185860.2|28
1736188930000|2025-01-06 18:42:10|186002.9|185872.9|186011.9|185881.9|186011.9|185881.9|185994.4|185864.4|17
1736188940000|2025-01-06 18:42:20|186009.2|185879.2|186015.2|185885.2|186015.2|185885.2|186009.2|185879.2|14
1736188950000|2025-01-06 18:42:30|186011.2|185881.2|186016.4|185886.4|186017.3|185887.3|186011.2|185881.2|9
1736188960000|2025-01-06 18:42:40|186016|185886|186008.6|185878.6|186016.4|185886.4|186006.2|185876.2|8
1736188970000|2025-01-06 18:42:50|186008.7|185878.7|185986.8|185856.8|186008.7|185878.7|185986.2|185856.2|27
1736188980000|2025-01-06 18:43:00|185987.8|185857.8|185985.5|185855.5|185994.7|185864.7|185981.9|185851.9|20
1736188990000|2025-01-06 18:43:10|185982.5|185852.5|185971.1|185841.1|185986.9|185856.9|185967.6|185837.6|13
1736189000000|2025-01-06 18:43:20|185971.3|185841.3|185964.4|185834.4|185971.3|185841.3|185964.4|185834.4|11
1736189010000|2025-01-06 18:43:30|185963.2|185833.2|185958|185828|185963.2|185833.2|185955.2|185825.2|9
1736189020000|2025-01-06 18:43:40|185957.5|185827.5|185956.3|185826.3|185960.3|185830.3|185955.3|185825.3|16
1736189030000|2025-01-06 18:43:50|185953.1|185823.1|185952.5|185822.5|185953.1|185823.1|185952.5|185822.5|3
1736189040000|2025-01-06 18:44:00|185955.9|185825.9|185950.8|185820.8|185955.9|185825.9|185950.8|185820.8|3
1736189050000|2025-01-06 18:44:10|185953.5|185823.5|185949.6|185819.6|185953.5|185823.5|185949.6|185819.6|4
1736189060000|2025-01-06 18:44:20|185949.4|185819.4|185949.4|185819.4|185949.4|185819.4|185949.4|185819.4|1
1736189070000|2025-01-06 18:44:30|185959|185829|185959.8|185829.8|185960.8|185830.8|185954|185824|6
1736189080000|2025-01-06 18:44:40|185956.9|185826.9|185960.3|185830.3|185963.3|185833.3|185956.9|185826.9|9
1736189090000|2025-01-06 18:44:50|185960.7|185830.7|185968.9|185838.9|185968.9|185838.9|185960.7|185830.7|4
1736189100000|2025-01-06 18:45:00|185965.8|185835.8|185955.4|185825.4|185965.8|185835.8|185955.4|185825.4|10
1736189110000|2025-01-06 18:45:10|185955.2|185825.2|185959|185829|185959|185829|185952.8|185822.8|8
1736189120000|2025-01-06 18:45:20|185958.2|185828.2|185966.4|185836.4|185969.7|185839.7|185957.2|185827.2|14
1736189140000|2025-01-06 18:45:40|185970.1|185840.1|185980.1|185850.1|185987.4|185857.4|185967.7|185837.7|20
1736189150000|2025-01-06 18:45:50|185980.4|185850.4|185968.9|185838.9|185980.4|185850.4|185967.7|185837.7|12
1736189160000|2025-01-06 18:46:00|185968.5|185838.5|185962.5|185832.5|185976.4|185846.4|185962.5|185832.5|17
1736189170000|2025-01-06 18:46:10|185961.8|185831.8|185956.2|185826.2|185964.7|185834.7|185956.2|185826.2|13
1736189180000|2025-01-06 18:46:20|185955.8|185825.8|185955|185825|185960.1|185830.1|185955|185825|7
1736189190000|2025-01-06 18:46:30|185955.6|185825.6|185954.8|185824.8|185955.6|185825.6|185954.8|185824.8|3
1736189200000|2025-01-06 18:46:40|185954.6|185824.6|185955.8|185825.8|185955.8|185825.8|185951.2|185821.2|5
1736189210000|2025-01-06 18:46:50|185957|185827|185953.6|185823.6|185957.5|185827.5|185953.6|185823.6|3
1736189220000|2025-01-06 18:47:00|185956.7|185826.7|185958.2|185828.2|185968.1|185838.1|185955|185825|18
1736189230000|2025-01-06 18:47:10|185958.6|185828.6|185965.1|185835.1|185969.8|185839.8|185957.1|185827.1|16
1736189240000|2025-01-06 18:47:20|185968.7|185838.7|185966.7|185836.7|185968.7|185838.7|185965.1|185835.1|4
1736189250000|2025-01-06 18:47:30|185966.1|185836.1|185965.3|185835.3|185966.1|185836.1|185963.2|185833.2|5
1736189260000|2025-01-06 18:47:40|185964.8|185834.8|185956.4|185826.4|185964.8|185834.8|185956.4|185826.4|8
1736189270000|2025-01-06 18:47:50|185956.2|185826.2|185958.8|185828.8|185960.5|185830.5|185956.2|185826.2|4
1736189280000|2025-01-06 18:48:00|185955.2|185825.2|185953.5|185823.5|185955.2|185825.2|185950.5|185820.5|6
1736189290000|2025-01-06 18:48:10|185952.9|185822.9|185946.4|185816.4|185954.1|185824.1|185946.4|185816.4|7
1736189300000|2025-01-06 18:48:20|185950.7|185820.7|185952.4|185822.4|185952.4|185822.4|185948.8|185818.8|4
1736189310000|2025-01-06 18:48:30|185952.6|185822.6|185947.5|185817.5|185952.8|185822.8|185947.5|185817.5|7
1736189320000|2025-01-06 18:48:40|185954.7|185824.7|185949.1|185819.1|185954.7|185824.7|185949.1|185819.1|7
1736189330000|2025-01-06 18:48:50|185950.1|185820.1|185963.8|185833.8|185963.8|185833.8|185950.1|185820.1|11
1736189340000|2025-01-06 18:49:00|185964.6|185834.6|185972.5|185842.5|185976|185846|185964.2|185834.2|17
1736189350000|2025-01-06 18:49:10|185976.2|185846.2|185969.8|185839.8|185976.2|185846.2|185969.8|185839.8|8
1736189360000|2025-01-06 18:49:20|185974.2|185844.2|185975.3|185845.3|185976.5|185846.5|185967.7|185837.7|15
1736189370000|2025-01-06 18:49:30|185975.8|185845.8|185974.5|185844.5|185977.3|185847.3|185972.8|185842.8|8
1736189380000|2025-01-06 18:49:40|185974.9|185844.9|185973.2|185843.2|185981.6|185851.6|185972.5|185842.5|18
1736189390000|2025-01-06 18:49:50|185976.8|185846.8|185973|185843|185977.2|185847.2|185972.5|185842.5|8
1736189400000|2025-01-06 18:50:00|185975.8|185845.8|185967.5|185837.5|185975.8|185845.8|185966.8|185836.8|4
1736189410000|2025-01-06 18:50:10|185967.1|185837.1|185966.3|185836.3|185967.1|185837.1|185966.3|185836.3|3
1736189420000|2025-01-06 18:50:20|185965.7|185835.7|185954.1|185824.1|185965.7|185835.7|185951.6|185821.6|6
1736189430000|2025-01-06 18:50:30|185954.7|185824.7|185954.9|185824.9|185954.9|185824.9|185954.7|185824.7|2
1736189450000|2025-01-06 18:50:50|185957.9|185827.9|185952.2|185822.2|185957.9|185827.9|185951.8|185821.8|6
1736189460000|2025-01-06 18:51:00|185955.1|185825.1|185963.4|185833.4|185970.3|185840.3|185955.1|185825.1|14
1736189470000|2025-01-06 18:51:10|185960.7|185830.7|185965.5|185835.5|185969.6|185839.6|185960.7|185830.7|10
1736189480000|2025-01-06 18:51:20|185958.5|185828.5|185950.1|185820.1|185962.2|185832.2|185950.1|185820.1|11
1736189490000|2025-01-06 18:51:30|185949.7|185819.7|185951.5|185821.5|185951.5|185821.5|185945.9|185815.9|6
1736189500000|2025-01-06 18:51:40|185952|185822|185981.3|185851.3|185981.3|185851.3|185952|185822|12
1736189510000|2025-01-06 18:51:50|185980.5|185850.5|185978.2|185848.2|185981.2|185851.2|185978.2|185848.2|4
1736189520000|2025-01-06 18:52:00|185976.8|185846.8|185984.8|185854.8|185992.5|185862.5|185976.5|185846.5|5
1736189530000|2025-01-06 18:52:10|185986.8|185856.8|185981.1|185851.1|185987.4|185857.4|185974.9|185844.9|17
1736189540000|2025-01-06 18:52:20|185986.2|185856.2|185981.4|185851.4|185986.6|185856.6|185981.1|185851.1|9
1736189550000|2025-01-06 18:52:30|185985|185855|185955.1|185825.1|185988.5|185858.5|185948.3|185818.3|20
1736189560000|2025-01-06 18:52:40|185954.9|185824.9|185950.1|185820.1|185955.1|185825.1|185949.7|185819.7|6
1736189570000|2025-01-06 18:52:50|185949.7|185819.7|185947.3|185817.3|185949.7|185819.7|185944.3|185814.3|3
1736189580000|2025-01-06 18:53:00|185946.8|185816.8|185945.8|185815.8|185947|185817|185943.1|185813.1|13
1736189590000|2025-01-06 18:53:10|185942.5|185812.5|185949.1|185819.1|185953.6|185823.6|185942.5|185812.5|10
1736189600000|2025-01-06 18:53:20|185948.3|185818.3|185958.4|185828.4|185959.1|185829.1|185948.3|185818.3|11
1736189610000|2025-01-06 18:53:30|185958.2|185828.2|185958.4|185828.4|185958.4|185828.4|185958.2|185828.2|2
1736189620000|2025-01-06 18:53:40|185958|185828|185950.6|185820.6|185958|185828|185950.6|185820.6|8
1736189630000|2025-01-06 18:53:50|185949.6|185819.6|185949.2|185819.2|185950.6|185820.6|185949|185819|6
1736189640000|2025-01-06 18:54:00|185956.5|185826.5|185947.1|185817.1|185956.5|185826.5|185947.1|185817.1|5
1736189650000|2025-01-06 18:54:10|185946.9|185816.9|185942|185812|185946.9|185816.9|185939.6|185809.6|5
1736189660000|2025-01-06 18:54:20|185938.5|185808.5|185942.2|185812.2|185943.1|185813.1|185938.5|185808.5|4
1736189670000|2025-01-06 18:54:30|185946.8|185816.8|185959.4|185829.4|185959.4|185829.4|185946.8|185816.8|12
1736189680000|2025-01-06 18:54:40|185956|185826|185953.1|185823.1|185956|185826|185949.6|185819.6|11
1736189690000|2025-01-06 18:54:50|185953.5|185823.5|185953.6|185823.6|185954.3|185824.3|185953.2|185823.2|6
1736189700000|2025-01-06 18:55:00|185957.8|185827.8|185972.7|185842.7|185972.7|185842.7|185955.3|185825.3|15
1736189710000|2025-01-06 18:55:10|185972.3|185842.3|185969.6|185839.6|185972.5|185842.5|185968.7|185838.7|10
1736189720000|2025-01-06 18:55:20|185974|185844|185965.4|185835.4|185974|185844|185965.4|185835.4|15
1736189730000|2025-01-06 18:55:30|185965.2|185835.2|185971|185841|185971|185841|185965.2|185835.2|4
1736189740000|2025-01-06 18:55:40|185974.2|185844.2|185970.6|185840.6|185974.2|185844.2|185967.8|185837.8|9
1736189750000|2025-01-06 18:55:50|185968.4|185838.4|185967.5|185837.5|185968.4|185838.4|185967.5|185837.5|4
1736189760000|2025-01-06 18:56:00|185968.7|185838.7|185968.1|185838.1|185968.7|185838.7|185968.1|185838.1|2
1736189770000|2025-01-06 18:56:10|185967.7|185837.7|185949.9|185819.9|185967.7|185837.7|185948.9|185818.9|13
1736189780000|2025-01-06 18:56:20|185953.5|185823.5|185949.9|185819.9|185953.5|185823.5|185948.7|185818.7|7
1736189790000|2025-01-06 18:56:30|185946.5|185816.5|185949.9|185819.9|185950.4|185820.4|185942.2|185812.2|6
1736189800000|2025-01-06 18:56:40|185950.3|185820.3|185953|185823|185953|185823|185950.3|185820.3|3
1736189810000|2025-01-06 18:56:50|185952.6|185822.6|185948.7|185818.7|185952.6|185822.6|185948.7|185818.7|5
1736189820000|2025-01-06 18:57:00|185948.4|185818.4|185947.3|185817.3|185948.4|185818.4|185947.3|185817.3|3
1736189830000|2025-01-06 18:57:10|185951.1|185821.1|185965.2|185835.2|185966.1|185836.1|185948.1|185818.1|15
1736189840000|2025-01-06 18:57:20|185964.8|185834.8|185967|185837|185972.4|185842.4|185964.8|185834.8|16
1736189850000|2025-01-06 18:57:30|185966.4|185836.4|185968|185838|185968|185838|185962.9|185832.9|4
1736189860000|2025-01-06 18:57:40|185968.3|185838.3|185962.4|185832.4|185968.3|185838.3|185947.5|185817.5|11
1736189870000|2025-01-06 18:57:50|185966|185836|185962.8|185832.8|185966|185836|185959|185829|8
1736189880000|2025-01-06 18:58:00|185974|185844|186000.8|185870.8|186005.3|185875.3|185961.7|185831.7|31
1736189890000|2025-01-06 18:58:10|186005.3|185875.3|186005.7|185875.7|186007|185877|186000.8|185870.8|16
1736189900000|2025-01-06 18:58:20|186005.6|185875.6|186013.8|185883.8|186015.8|185885.8|185993.2|185863.2|21
1736189910000|2025-01-06 18:58:30|186019.3|185889.3|186025.7|185895.7|186029.7|185899.7|186018.6|185888.6|23
1736189920000|2025-01-06 18:58:40|186017.3|185887.3|185967.6|185837.6|186026.2|185896.2|185954.7|185824.7|33
1736189930000|2025-01-06 18:58:50|185967.1|185837.1|185966.2|185836.2|185975.8|185845.8|185963.4|185833.4|11
1736189940000|2025-01-06 18:59:00|185966.3|185836.3|185981.1|185851.1|185985.7|185855.7|185966.3|185836.3|25
1736189950000|2025-01-06 18:59:10|185981.5|185851.5|185975.8|185845.8|185981.5|185851.5|185975.8|185845.8|16
1736189960000|2025-01-06 18:59:20|185966.5|185836.5|185973|185843|185977.8|185847.8|185966.5|185836.5|24
1736189970000|2025-01-06 18:59:30|185972.7|185842.7|185972.5|185842.5|185975.9|185845.9|185965.4|185835.4|29
1736189980000|2025-01-06 18:59:40|185974.3|185844.3|185950.9|185820.9|185974.3|185844.3|185950.9|185820.9|37
1736189990000|2025-01-06 18:59:50|185957.3|185827.3|185963.4|185833.4|185967.8|185837.8|185950.4|185820.4|28
1736190000000|2025-01-06 19:00:00|185963|185833|185966.8|185836.8|185976.9|185846.9|185963|185833|31
1736190010000|2025-01-06 19:00:10|185973.7|185843.7|185980.2|185850.2|185980.3|185850.3|185956.2|185826.2|27
1736190020000|2025-01-06 19:00:20|185978.3|185848.3|185982.3|185852.3|185990.7|185860.7|185977.6|185847.6|18
1736190030000|2025-01-06 19:00:30|185975.8|185845.8|185974.9|185844.9|185983.2|185853.2|185965.9|185835.9|35
1736190040000|2025-01-06 19:00:40|185982.9|185852.9|185969.3|185839.3|185982.9|185852.9|185964.8|185834.8|39
1736190050000|2025-01-06 19:00:50|185974.8|185844.8|185979.4|185849.4|185982.2|185852.2|185964.9|185834.9|26
1736190060000|2025-01-06 19:01:00|185971.6|185841.6|185977|185847|185986.7|185856.7|185965.7|185835.7|40
1736190070000|2025-01-06 19:01:10|185981.2|185851.2|185983.1|185853.1|185985|185855|185971.5|185841.5|38
1736190080000|2025-01-06 19:01:20|185977.8|185847.8|185982.6|185852.6|185987.7|185857.7|185971.2|185841.2|30
1736190090000|2025-01-06 19:01:30|185978.6|185848.6|185987.7|185857.7|185991.8|185861.8|185977.8|185847.8|36
1736190100000|2025-01-06 19:01:40|185988.7|185858.7|185981.5|185851.5|185992|185862|185981.5|185851.5|39
1736190110000|2025-01-06 19:01:50|185980.8|185850.8|185982.6|185852.6|185988.7|185858.7|185972.1|185842.1|38
1736190120000|2025-01-06 19:02:00|185978.3|185848.3|185980|185850|185989.2|185859.2|185965.9|185835.9|36
1736190130000|2025-01-06 19:02:10|185983.6|185853.6|185990.1|185860.1|185990.3|185860.3|185981.6|185851.6|12
1736190140000|2025-01-06 19:02:20|185988.9|185858.9|185984.5|185854.5|185988.9|185858.9|185983.3|185853.3|13
1736190150000|2025-01-06 19:02:30|185984|185854|185974.7|185844.7|185986|185856|185974.7|185844.7|9
1736190160000|2025-01-06 19:02:40|185969|185839|185986.7|185856.7|185986.7|185856.7|185966.8|185836.8|8
1736190170000|2025-01-06 19:02:50|185987.5|185857.5|185993.5|185863.5|185994.8|185864.8|185986.4|185856.4|11
1736190180000|2025-01-06 19:03:00|185995.3|185865.3|185987.3|185857.3|185999.9|185869.9|185981.1|185851.1|21
1736190190000|2025-01-06 19:03:10|185978.8|185848.8|185968|185838|185978.8|185848.8|185962.4|185832.4|22
1736190200000|2025-01-06 19:03:20|185968.9|185838.9|185952.6|185822.6|185968.9|185838.9|185947.9|185817.9|17
1736190210000|2025-01-06 19:03:30|185951.7|185821.7|185945.1|185815.1|185954|185824|185945.1|185815.1|11
1736190220000|2025-01-06 19:03:40|185944.3|185814.3|185943.5|185813.5|185945|185815|185935.8|185805.8|17
1736190230000|2025-01-06 19:03:50|185942.8|185812.8|185939.4|185809.4|185942.9|185812.9|185936.4|185806.4|12
1736190240000|2025-01-06 19:04:00|185936.7|185806.7|185933.3|185803.3|185939.4|185809.4|185927.8|185797.8|22
1736190250000|2025-01-06 19:04:10|185932.6|185802.6|185932.4|185802.4|185933.8|185803.8|185924.6|185794.6|22
1736190260000|2025-01-06 19:04:20|185934.8|185804.8|185937.8|185807.8|185939.5|185809.5|185934.5|185804.5|15
1736190270000|2025-01-06 19:04:30|185936.6|185806.6|185939.6|185809.6|185939.6|185809.6|185935.7|185805.7|14
1736190280000|2025-01-06 19:04:40|185939|185809|185943.8|185813.8|185945.5|185815.5|185939|185809|12
1736190290000|2025-01-06 19:04:50|185944|185814|185949|185819|185949.5|185819.5|185942.5|185812.5|10
1736190300000|2025-01-06 19:05:00|185948.4|185818.4|185933|185803|185948.4|185818.4|185927.2|185797.2|19
1736190310000|2025-01-06 19:05:10|185930.7|185800.7|185928.1|185798.1|185935.9|185805.9|185925.6|185795.6|21
1736190320000|2025-01-06 19:05:20|185928|185798|185924.8|185794.8|185928|185798|185921.4|185791.4|12
1736190330000|2025-01-06 19:05:30|185921.2|185791.2|185922.7|185792.7|185926.7|185796.7|185919.5|185789.5|12
1736190340000|2025-01-06 19:05:40|185923.3|185793.3|185925.2|185795.2|185925.2|185795.2|185922.6|185792.6|4
1736190350000|2025-01-06 19:05:50|185922.8|185792.8|185914.6|185784.6|185922.8|185792.8|185911.8|185781.8|17
1736190360000|2025-01-06 19:06:00|185912.5|185782.5|185918.6|185788.6|185920.7|185790.7|185912.5|185782.5|9
1736190370000|2025-01-06 19:06:10|185919.6|185789.6|185921.5|185791.5|185923.8|185793.8|185918|185788|10
1736190380000|2025-01-06 19:06:20|185921.4|185791.4|185922.8|185792.8|185923.6|185793.6|185921.4|185791.4|5
1736190390000|2025-01-06 19:06:30|185922|185792|185920|185790|185922.8|185792.8|185920|185790|4
1736190400000|2025-01-06 19:06:40|185922.5|185792.5|185920.9|185790.9|185922.9|185792.9|185918.2|185788.2|13
1736190410000|2025-01-06 19:06:50|185920.5|185790.5|185917.8|185787.8|185920.9|185790.9|185917.8|185787.8|3
1736190420000|2025-01-06 19:07:00|185920.8|185790.8|185914.4|185784.4|185920.8|185790.8|185913.5|185783.5|9
1736190430000|2025-01-06 19:07:10|185913.4|185783.4|185915.5|185785.5|185915.5|185785.5|185910.5|185780.5|11
1736190450000|2025-01-06 19:07:30|185915.7|185785.7|185919|185789|185919|185789|185915.7|185785.7|6
1736190460000|2025-01-06 19:07:40|185921.8|185791.8|185919.8|185789.8|185923.2|185793.2|185919.8|185789.8|5
1736190470000|2025-01-06 19:07:50|185922.4|185792.4|185917.9|185787.9|185922.4|185792.4|185917.5|185787.5|8
1736190480000|2025-01-06 19:08:00|185915.2|185785.2|185913.4|185783.4|185915.2|185785.2|185913|185783|3
1736190490000|2025-01-06 19:08:10|185913|185783|185912.3|185782.3|185913|185783|185912.3|185782.3|2
1736190500000|2025-01-06 19:08:20|185910.6|185780.6|185869.6|185739.6|185913|185783|185864.4|185734.4|11
1736190510000|2025-01-06 19:08:30|185868.8|185738.8|185869.4|185739.4|185869.4|185739.4|185867.1|185737.1|8
1736190520000|2025-01-06 19:08:40|185869.2|185739.2|185869.4|185739.4|185869.6|185739.6|185868.7|185738.7|8
1736190530000|2025-01-06 19:08:50|185868.9|185738.9|185869.8|185739.8|185870|185740|185866.6|185736.6|12
1736190540000|2025-01-06 19:09:00|185869.9|185739.9|185870|185740|185870.4|185740.4|185869.9|185739.9|8
1736190550000|2025-01-06 19:09:10|185869.7|185739.7|185868.6|185738.6|185870.2|185740.2|185866|185736|7
1736190560000|2025-01-06 19:09:20|185868.8|185738.8|185868.6|185738.6|185869.6|185739.6|185866.8|185736.8|6
1736190570000|2025-01-06 19:09:30|185868.5|185738.5|185868.4|185738.4|185868.6|185738.6|185864.8|185734.8|9
1736190580000|2025-01-06 19:09:40|185869.2|185739.2|185870|185740|185870.8|185740.8|185869.2|185739.2|5
1736190590000|2025-01-06 19:09:50|185870.7|185740.7|185870.9|185740.9|185870.9|185740.9|185868.2|185738.2|3
1736190600000|2025-01-06 19:10:00|185871.1|185741.1|185876|185746|185876|185746|185870.9|185740.9|8
1736190610000|2025-01-06 19:10:10|185875.1|185745.1|185869.1|185739.1|185875.1|185745.1|185869.1|185739.1|8
1736190620000|2025-01-06 19:10:20|185869.6|185739.6|185871|185741|185871|185741|185867.4|185737.4|8
1736190630000|2025-01-06 19:10:30|185871.7|185741.7|185883.7|185753.7|185883.7|185753.7|185871.7|185741.7|9
1736190640000|2025-01-06 19:10:40|185881|185751|185884.8|185754.8|185884.8|185754.8|185881|185751|4
1736190650000|2025-01-06 19:10:50|185885.5|185755.5|185894.2|185764.2|185894.2|185764.2|185885.5|185755.5|4
1736190660000|2025-01-06 19:11:00|185893.9|185763.9|185900.7|185770.7|185901.3|185771.3|185893.9|185763.9|5
1736190680000|2025-01-06 19:11:20|185898.9|185768.9|185900.4|185770.4|185900.4|185770.4|185897.2|185767.2|8
1736190700000|2025-01-06 19:11:40|185902.1|185772.1|185899.1|185769.1|185902.1|185772.1|185896.4|185766.4|8
1736190710000|2025-01-06 19:11:50|185896.7|185766.7|185887.8|185757.8|185896.7|185766.7|185887.8|185757.8|7
1736190720000|2025-01-06 19:12:00|185888.1|185758.1|185887.6|185757.6|185888.3|185758.3|185887.6|185757.6|5
1736190730000|2025-01-06 19:12:10|185887.3|185757.3|185879.8|185749.8|185887.3|185757.3|185877.9|185747.9|10
1736190740000|2025-01-06 19:12:20|185884.1|185754.1|185886.6|185756.6|185888.6|185758.6|185883.8|185753.8|6
1736190750000|2025-01-06 19:12:30|185886.1|185756.1|185877.2|185747.2|185886.1|185756.1|185877.2|185747.2|16
1736190760000|2025-01-06 19:12:40|185877|185747|185875|185745|185877.2|185747.2|185875|185745|7
1736190770000|2025-01-06 19:12:50|185871.6|185741.6|185870.1|185740.1|185871.6|185741.6|185870.1|185740.1|3
1736190780000|2025-01-06 19:13:00|185869.8|185739.8|185871|185741|185871|185741|185865.8|185735.8|5
1736190790000|2025-01-06 19:13:10|185868.7|185738.7|185872.7|185742.7|185872.7|185742.7|185868.7|185738.7|5
1736190800000|2025-01-06 19:13:20|185873|185743|185873.8|185743.8|185873.8|185743.8|185873|185743|2
1736190810000|2025-01-06 19:13:30|185874|185744|185886|185756|185890.8|185760.8|185874|185744|17
1736190820000|2025-01-06 19:13:40|185887.7|185757.7|185883.1|185753.1|185888.4|185758.4|185883.1|185753.1|9
1736190830000|2025-01-06 19:13:50|185886.2|185756.2|185884.2|185754.2|185887.4|185757.4|185884.2|185754.2|5
1736190840000|2025-01-06 19:14:00|185883.6|185753.6|185885|185755|185887.6|185757.6|185883.6|185753.6|6
1736190850000|2025-01-06 19:14:10|185884.4|185754.4|185881.2|185751.2|185885.3|185755.3|185881.2|185751.2|7
1736190860000|2025-01-06 19:14:20|185884.2|185754.2|185879.9|185749.9|185884.4|185754.4|185879.9|185749.9|12
1736190870000|2025-01-06 19:14:30|185881.7|185751.7|185876.4|185746.4|185881.7|185751.7|185876.4|185746.4|7
1736190880000|2025-01-06 19:14:40|185877.2|185747.2|185889.7|185759.7|185892.6|185762.6|185877.2|185747.2|14
1736190890000|2025-01-06 19:14:50|185892.5|185762.5|185887.9|185757.9|185892.5|185762.5|185887.9|185757.9|9
1736190900000|2025-01-06 19:15:00|185890|185760|185912.3|185782.3|185915.3|185785.3|185890|185760|23
1736190910000|2025-01-06 19:15:10|185914.8|185784.8|185896.8|185766.8|185915.6|185785.6|185896.8|185766.8|13
1736190920000|2025-01-06 19:15:20|185895.9|185765.9|185888.6|185758.6|185895.9|185765.9|185887.8|185757.8|12
1736190930000|2025-01-06 19:15:30|185888.9|185758.9|185880.5|185750.5|185888.9|185758.9|185880.5|185750.5|4
1736190940000|2025-01-06 19:15:40|185883.6|185753.6|185872.5|185742.5|185883.6|185753.6|185872.5|185742.5|7
1736190950000|2025-01-06 19:15:50|185871.9|185741.9|185875.8|185745.8|185881.5|185751.5|185871.1|185741.1|12
1736190960000|2025-01-06 19:16:00|185878.9|185748.9|185882.6|185752.6|185882.6|185752.6|185878.7|185748.7|12
1736190970000|2025-01-06 19:16:10|185881.6|185751.6|185876.4|185746.4|185881.6|185751.6|185875.3|185745.3|7
1736190980000|2025-01-06 19:16:20|185876.7|185746.7|185876.7|185746.7|185876.7|185746.7|185876.4|185746.4|3
1736190990000|2025-01-06 19:16:30|185876|185746|185876|185746|185876|185746|185876|185746|1
1736191000000|2025-01-06 19:16:40|185875.6|185745.6|185874.8|185744.8|185881.2|185751.2|185874.8|185744.8|8
1736191010000|2025-01-06 19:16:50|185874.1|185744.1|185869.8|185739.8|185874.1|185744.1|185869.8|185739.8|4
1736191020000|2025-01-06 19:17:00|185870.6|185740.6|185863.8|185733.8|185871.4|185741.4|185863.8|185733.8|7
1736191030000|2025-01-06 19:17:10|185864.8|185734.8|185871|185741|185871|185741|185864.8|185734.8|3
1736191040000|2025-01-06 19:17:20|185871.2|185741.2|185871.8|185741.8|185874.6|185744.6|185871.2|185741.2|8
1736191050000|2025-01-06 19:17:30|185871.2|185741.2|185861.2|185731.2|185871.2|185741.2|185855.6|185725.6|17
1736191060000|2025-01-06 19:17:40|185861.3|185731.3|185861.3|185731.3|185861.3|185731.3|185861.3|185731.3|1
1736191070000|2025-01-06 19:17:50|185867.9|185737.9|185862|185732|185867.9|185737.9|185854.8|185724.8|12
1736191080000|2025-01-06 19:18:00|185852.9|185722.9|185856.5|185726.5|185858.7|185728.7|185792.6|185662.6|10
1736191090000|2025-01-06 19:18:10|185856|185726|185859.8|185729.8|185869.5|185739.5|185851.9|185721.9|15
1736191100000|2025-01-06 19:18:20|185859|185729|185855.3|185725.3|185861.3|185731.3|185855.3|185725.3|12
1736191110000|2025-01-06 19:18:30|185855|185725|185858.9|185728.9|185860|185730|185852.2|185722.2|15
1736191120000|2025-01-06 19:18:40|185858.8|185728.8|185857.2|185727.2|185862.6|185732.6|185856.6|185726.6|16
1736191130000|2025-01-06 19:18:50|185857.8|185727.8|185858.9|185728.9|185859.6|185729.6|185856.6|185726.6|14
1736191140000|2025-01-06 19:19:00|185856.2|185726.2|185858.6|185728.6|185862.8|185732.8|185854.8|185724.8|15
1736191150000|2025-01-06 19:19:10|185854.3|185724.3|185859|185729|185865|185735|185854.3|185724.3|13
1736191160000|2025-01-06 19:19:20|185862.3|185732.3|185862|185732|185868.3|185738.3|185862|185732|9
1736191170000|2025-01-06 19:19:30|185862.7|185732.7|185858.6|185728.6|185863.2|185733.2|185858.6|185728.6|6
1736191180000|2025-01-06 19:19:40|185857.9|185727.9|185858.1|185728.1|185861.6|185731.6|185857.3|185727.3|12
1736191190000|2025-01-06 19:19:50|185859|185729|185856.7|185726.7|185859|185729|185854|185724|5
1736191200000|2025-01-06 19:20:00|185857.9|185727.9|185857.9|185727.9|185859.3|185729.3|185854.1|185724.1|9
1736191210000|2025-01-06 19:20:10|185855.4|185725.4|185854.6|185724.6|185857.3|185727.3|185853.7|185723.7|8
1736191220000|2025-01-06 19:20:20|185854.1|185724.1|185859.1|185729.1|185859.1|185729.1|185854.1|185724.1|6
1736191230000|2025-01-06 19:20:30|185865.9|185735.9|185866.9|185736.9|185867.2|185737.2|185862.3|185732.3|8
1736191240000|2025-01-06 19:20:40|185866.8|185736.8|185866.4|185736.4|185866.8|185736.8|185866.4|185736.4|2
1736191250000|2025-01-06 19:20:50|185866|185736|185864.4|185734.4|185866.7|185736.7|185864.4|185734.4|5
1736191260000|2025-01-06 19:21:00|185858.3|185728.3|185857.3|185727.3|185860.5|185730.5|185857|185727|8
1736191270000|2025-01-06 19:21:10|185860.5|185730.5|185864.1|185734.1|185864.9|185734.9|185857.7|185727.7|8
1736191280000|2025-01-06 19:21:20|185867.6|185737.6|185867.5|185737.5|185870.6|185740.6|185865|185735|6
1736191290000|2025-01-06 19:21:30|185867.1|185737.1|185866.5|185736.5|185869.3|185739.3|185866.2|185736.2|12
1736191300000|2025-01-06 19:21:40|185866.3|185736.3|185868.7|185738.7|185872|185742|185866.3|185736.3|11
1736191310000|2025-01-06 19:21:50|185872|185742|185874.4|185744.4|185874.4|185744.4|185865.9|185735.9|8
1736191320000|2025-01-06 19:22:00|185875.5|185745.5|185878.5|185748.5|185881.8|185751.8|185872.5|185742.5|15
1736191330000|2025-01-06 19:22:10|185878.1|185748.1|185863.7|185733.7|185880.1|185750.1|185860.9|185730.9|14
1736191340000|2025-01-06 19:22:20|185862.8|185732.8|185858.4|185728.4|185862.8|185732.8|185856.8|185726.8|10
1736191350000|2025-01-06 19:22:30|185857.8|185727.8|185859|185729|185859|185729|185857.8|185727.8|4
1736191360000|2025-01-06 19:22:40|185861.6|185731.6|185869.4|185739.4|185869.4|185739.4|185861.6|185731.6|7
1736191370000|2025-01-06 19:22:50|185867.9|185737.9|185881.5|185751.5|185881.5|185751.5|185866.5|185736.5|12
1736191380000|2025-01-06 19:23:00|185877.3|185747.3|185870.7|185740.7|185880.3|185750.3|185870.7|185740.7|20
1736191390000|2025-01-06 19:23:10|185870.2|185740.2|185869.1|185739.1|185872.7|185742.7|185868.2|185738.2|12
1736191400000|2025-01-06 19:23:20|185866.3|185736.3|185867|185737|185867|185737|185866.3|185736.3|2
1736191410000|2025-01-06 19:23:30|185869.3|185739.3|185864.8|185734.8|185869.3|185739.3|185864.8|185734.8|4
1736191420000|2025-01-06 19:23:40|185863.8|185733.8|185855.5|185725.5|185863.8|185733.8|185855.5|185725.5|12
1736191430000|2025-01-06 19:23:50|185853|185723|185854.7|185724.7|185855.3|185725.3|185853|185723|3
1736191440000|2025-01-06 19:24:00|185851.9|185721.9|185848.4|185718.4|185854.6|185724.6|185848.2|185718.2|10
1736191450000|2025-01-06 19:24:10|185847.7|185717.7|185839.8|185709.8|185847.7|185717.7|185839.1|185709.1|3
1736191460000|2025-01-06 19:24:20|185837.3|185707.3|185838|185708|185840.7|185710.7|185837.3|185707.3|4
1736191470000|2025-01-06 19:24:30|185841.6|185711.6|185841.1|185711.1|185844|185714|185838.2|185708.2|7
1736191480000|2025-01-06 19:24:40|185840.2|185710.2|185853.7|185723.7|185853.7|185723.7|185840.2|185710.2|8
1736191490000|2025-01-06 19:24:50|185854.6|185724.6|185855.3|185725.3|185858.4|185728.4|185854.6|185724.6|12
1736191500000|2025-01-06 19:25:00|185857.6|185727.6|185861|185731|185861|185731|185857.6|185727.6|4
1736191510000|2025-01-06 19:25:10|185872.4|185742.4|185874.5|185744.5|185877.6|185747.6|185872.4|185742.4|3
1736191520000|2025-01-06 19:25:20|185870.2|185740.2|185867|185737|185872.3|185742.3|185867|185737|9
1736191530000|2025-01-06 19:25:30|185871.5|185741.5|185866.5|185736.5|185874|185744|185866.5|185736.5|11
1736191540000|2025-01-06 19:25:40|185865.7|185735.7|185864.5|185734.5|185869.1|185739.1|185864.5|185734.5|9
1736191550000|2025-01-06 19:25:50|185858.9|185728.9|185860.5|185730.5|185860.5|185730.5|185856.4|185726.4|4
1736191560000|2025-01-06 19:26:00|185858|185728|185826.4|185696.4|185858|185728|185826.4|185696.4|11
1736191570000|2025-01-06 19:26:10|185826.3|185696.3|185848.3|185718.3|185848.3|185718.3|185826.3|185696.3|13
1736191580000|2025-01-06 19:26:20|185851.5|185721.5|185848.6|185718.6|185852.2|185722.2|185841.7|185711.7|7
1736191590000|2025-01-06 19:26:30|185846.7|185716.7|185845.6|185715.6|185846.7|185716.7|185841.9|185711.9|9
1736191600000|2025-01-06 19:26:40|185846.2|185716.2|185846.4|185716.4|185847.5|185717.5|185841.3|185711.3|10
1736191610000|2025-01-06 19:26:50|185847.2|185717.2|185839.9|185709.9|185849.3|185719.3|185839.9|185709.9|9
1736191620000|2025-01-06 19:27:00|185840.9|185710.9|185835.4|185705.4|185843.5|185713.5|185833.1|185703.1|11
1736191630000|2025-01-06 19:27:10|185832.7|185702.7|185813.2|185683.2|185834|185704|185810|185680|25
1736191640000|2025-01-06 19:27:20|185809.8|185679.8|185795.2|185665.2|185817|185687|185795.2|185665.2|19
1736191650000|2025-01-06 19:27:30|185799.5|185669.5|185802.3|185672.3|185807.3|185677.3|185795.7|185665.7|21
1736191660000|2025-01-06 19:27:40|185801|185671|185798.4|185668.4|185801|185671|185794.9|185664.9|11
1736191670000|2025-01-06 19:27:50|185797.8|185667.8|185805.8|185675.8|185805.8|185675.8|185795.3|185665.3|18
1736191680000|2025-01-06 19:28:00|185807|185677|185806.2|185676.2|185809.6|185679.6|185803.2|185673.2|23
1736191690000|2025-01-06 19:28:10|185806|185676|185817.9|185687.9|185817.9|185687.9|185799.3|185669.3|15
1736191700000|2025-01-06 19:28:20|185817.6|185687.6|185821.8|185691.8|185828.7|185698.7|185811.4|185681.4|25
1736191710000|2025-01-06 19:28:30|185824.3|185694.3|185834.1|185704.1|185834.1|185704.1|185823.3|185693.3|11
1736191720000|2025-01-06 19:28:40|185834.6|185704.6|185835.6|185705.6|185835.6|185705.6|185828.1|185698.1|13
1736191730000|2025-01-06 19:28:50|185834.9|185704.9|185827.1|185697.1|185834.9|185704.9|185822.8|185692.8|18
1736191740000|2025-01-06 19:29:00|185832.1|185702.1|185863.4|185733.4|185872.7|185742.7|185826|185696|24
1736191750000|2025-01-06 19:29:10|185863.6|185733.6|185868.4|185738.4|185868.4|185738.4|185863.6|185733.6|6
1736191760000|2025-01-06 19:29:20|185869|185739|185872.1|185742.1|185872.1|185742.1|185869|185739|2
1736191770000|2025-01-06 19:29:30|185871.9|185741.9|185868.6|185738.6|185871.9|185741.9|185868.6|185738.6|3
1736191780000|2025-01-06 19:29:40|185871|185741|185867.3|185737.3|185871|185741|185867.3|185737.3|3
1736191790000|2025-01-06 19:29:50|185866.9|185736.9|185864|185734|185866.9|185736.9|185861.5|185731.5|9
1736191800000|2025-01-06 19:30:00|185867.8|185737.8|185877.4|185747.4|185881.3|185751.3|185865.4|185735.4|21
1736191810000|2025-01-06 19:30:10|185876.7|185746.7|185873.8|185743.8|185886.8|185756.8|185873.7|185743.7|23
1736191820000|2025-01-06 19:30:20|185873|185743|185869.5|185739.5|185873|185743|185867|185737|10
1736191830000|2025-01-06 19:30:30|185869|185739|185862.7|185732.7|185869|185739|185861.8|185731.8|11
1736191840000|2025-01-06 19:30:40|185861.5|185731.5|185887.6|185757.6|185899.1|185769.1|185861.5|185731.5|20
1736191850000|2025-01-06 19:30:50|185884.9|185754.9|185876.7|185746.7|185884.9|185754.9|185873.2|185743.2|9
1736191860000|2025-01-06 19:31:00|185877.1|185747.1|185873.2|185743.2|185885.4|185755.4|185873.2|185743.2|14
1736191870000|2025-01-06 19:31:10|185875.4|185745.4|185872.2|185742.2|185881.4|185751.4|185869.8|185739.8|19
1736191880000|2025-01-06 19:31:20|185873.8|185743.8|185869|185739|185873.8|185743.8|185867.8|185737.8|13
1736191890000|2025-01-06 19:31:30|185868.3|185738.3|185856.8|185726.8|185868.3|185738.3|185856.8|185726.8|14
1736191900000|2025-01-06 19:31:40|185856.5|185726.5|185839.6|185709.6|185857.1|185727.1|185839.6|185709.6|14
1736191910000|2025-01-06 19:31:50|185837.2|185707.2|185834.8|185704.8|185839.1|185709.1|185833.3|185703.3|16
1736191920000|2025-01-06 19:32:00|185835.7|185705.7|185833|185703|185838.9|185708.9|185829.9|185699.9|11
1736191930000|2025-01-06 19:32:10|185833.5|185703.5|185834.6|185704.6|185837.4|185707.4|185829.5|185699.5|14
1736191940000|2025-01-06 19:32:20|185833.9|185703.9|185816.6|185686.6|185833.9|185703.9|185815.4|185685.4|18
1736191950000|2025-01-06 19:32:30|185817.2|185687.2|185825.3|185695.3|185835.6|185705.6|185817.2|185687.2|26
1736191960000|2025-01-06 19:32:40|185830.7|185700.7|185839.7|185709.7|185839.7|185709.7|185818.3|185688.3|31
1736191970000|2025-01-06 19:32:50|185836.7|185706.7|185837.6|185707.6|185839.9|185709.9|185831.9|185701.9|25
1736191980000|2025-01-06 19:33:00|185840|185710|185837.5|185707.5|185841.8|185711.8|185834.5|185704.5|18
1736191990000|2025-01-06 19:33:10|185834.7|185704.7|185820.5|185690.5|185837.3|185707.3|185818.9|185688.9|29
1736192000000|2025-01-06 19:33:20|185823.1|185693.1|185815.7|185685.7|185823.9|185693.9|185814|185684|18
1736192010000|2025-01-06 19:33:30|185815.5|185685.5|185816.7|185686.7|185821.6|185691.6|185814.7|185684.7|31
1736192020000|2025-01-06 19:33:40|185816.3|185686.3|185819|185689|185820|185690|185805.6|185675.6|29
1736192030000|2025-01-06 19:33:50|185816.7|185686.7|185817.7|185687.7|185821.6|185691.6|185811.3|185681.3|27
1736192040000|2025-01-06 19:34:00|185817.1|185687.1|185817.5|185687.5|185819.7|185689.7|185814.1|185684.1|24
1736192050000|2025-01-06 19:34:10|185818.1|185688.1|185833.7|185703.7|185833.7|185703.7|185817.2|185687.2|26
1736192060000|2025-01-06 19:34:20|185835.3|185705.3|185847.9|185717.9|185851|185721|185835.3|185705.3|20
1736192070000|2025-01-06 19:34:30|185844.9|185714.9|185844|185714|185847.9|185717.9|185844|185714|5
1736192080000|2025-01-06 19:34:40|185839|185709|185838.5|185708.5|185842.3|185712.3|185834.7|185704.7|15
1736192090000|2025-01-06 19:34:50|185838.2|185708.2|185842.9|185712.9|185843.3|185713.3|185837.5|185707.5|10
1736192100000|2025-01-06 19:35:00|185843|185713|185838|185708|185843|185713|185833.7|185703.7|18
1736192110000|2025-01-06 19:35:10|185836.9|185706.9|185844.4|185714.4|185845.5|185715.5|185836.2|185706.2|14
1736192120000|2025-01-06 19:35:20|185846.5|185716.5|185859.5|185729.5|185859.5|185729.5|185845|185715|16
1736192130000|2025-01-06 19:35:30|185860.1|185730.1|185862.3|185732.3|185862.7|185732.7|185860.1|185730.1|5
1736192140000|2025-01-06 19:35:40|185862.7|185732.7|185862.7|185732.7|185862.7|185732.7|185862.7|185732.7|1
1736192150000|2025-01-06 19:35:50|185859.9|185729.9|185852.9|185722.9|185859.9|185729.9|185846.9|185716.9|15
1736192160000|2025-01-06 19:36:00|185852.7|185722.7|185861.4|185731.4|185869.2|185739.2|185849.7|185719.7|14
1736192170000|2025-01-06 19:36:10|185861.3|185731.3|185864|185734|185864.6|185734.6|185860.8|185730.8|8
1736192180000|2025-01-06 19:36:20|185864.1|185734.1|185857.8|185727.8|185865.1|185735.1|185857.8|185727.8|10
1736192190000|2025-01-06 19:36:30|185857.6|185727.6|185852.4|185722.4|185857.6|185727.6|185850.1|185720.1|10
1736192200000|2025-01-06 19:36:40|185847.8|185717.8|185847.1|185717.1|185850.9|185720.9|185846.6|185716.6|9
1736192210000|2025-01-06 19:36:50|185843.3|185713.3|185814.9|185684.9|185844.1|185714.1|185812.9|185682.9|24
1736192220000|2025-01-06 19:37:00|185814.8|185684.8|185815.9|185685.9|185828.2|185698.2|185814|185684|24
1736192230000|2025-01-06 19:37:10|185814.4|185684.4|185814.9|185684.9|185823|185693|185810.2|185680.2|31
1736192240000|2025-01-06 19:37:20|185812.7|185682.7|185816.4|185686.4|185819.6|185689.6|185808.9|185678.9|25
1736192250000|2025-01-06 19:37:30|185814.2|185684.2|185815.5|185685.5|185818|185688|185812.2|185682.2|21
1736192260000|2025-01-06 19:37:40|185815.1|185685.1|185821.6|185691.6|185826|185696|185814.7|185684.7|15
1736192270000|2025-01-06 19:37:50|185821.4|185691.4|185829.2|185699.2|185829.2|185699.2|185821.2|185691.2|7
1736192280000|2025-01-06 19:38:00|185830|185700|185833|185703|185833|185703|185827.9|185697.9|11
1736192290000|2025-01-06 19:38:10|185833.2|185703.2|185828.7|185698.7|185833.2|185703.2|185828.7|185698.7|5
1736192300000|2025-01-06 19:38:20|185831.3|185701.3|185831.9|185701.9|185835.3|185705.3|185830.9|185700.9|8
1736192310000|2025-01-06 19:38:30|185831.5|185701.5|185830.2|185700.2|185834.2|185704.2|185826.7|185696.7|16
1736192320000|2025-01-06 19:38:40|185830.1|185700.1|185829.8|185699.8|185830.4|185700.4|185824.2|185694.2|11
1736192330000|2025-01-06 19:38:50|185829.9|185699.9|185829.2|185699.2|185829.9|185699.9|185828.7|185698.7|5
1736192340000|2025-01-06 19:39:00|185826.8|185696.8|185826.9|185696.9|185828|185698|185821|185691|12
1736192350000|2025-01-06 19:39:10|185828.7|185698.7|185838.6|185708.6|185838.6|185708.6|185828.7|185698.7|13
1736192360000|2025-01-06 19:39:20|185838.8|185708.8|185851|185721|185851|185721|185838.8|185708.8|10
1736192370000|2025-01-06 19:39:30|185848|185718|185848.3|185718.3|185850.3|185720.3|185843.8|185713.8|19
1736192380000|2025-01-06 19:39:40|185849.3|185719.3|185874.8|185744.8|185874.8|185744.8|185847.3|185717.3|13
1736192390000|2025-01-06 19:39:50|185875.9|185745.9|185874.4|185744.4|185878.8|185748.8|185869.3|185739.3|20
1736192400000|2025-01-06 19:40:00|185870.5|185740.5|185864.4|185734.4|185870.5|185740.5|185864.4|185734.4|11
1736192410000|2025-01-06 19:40:10|185867.1|185737.1|185859.6|185729.6|185867.1|185737.1|185858.9|185728.9|14
1736192420000|2025-01-06 19:40:20|185859.1|185729.1|185864.3|185734.3|185868.1|185738.1|185859.1|185729.1|8
1736192430000|2025-01-06 19:40:30|185868.9|185738.9|185865.5|185735.5|185868.9|185738.9|185865.5|185735.5|3
1736192450000|2025-01-06 19:40:50|185858.7|185728.7|185859.7|185729.7|185859.7|185729.7|185855.5|185725.5|6
1736192460000|2025-01-06 19:41:00|185861.1|185731.1|185860.4|185730.4|185861.6|185731.6|185857.2|185727.2|10
1736192470000|2025-01-06 19:41:10|185860|185730|185862.1|185732.1|185865.9|185735.9|185860|185730|10
1736192480000|2025-01-06 19:41:20|185862.5|185732.5|185860.3|185730.3|185862.5|185732.5|185856.2|185726.2|14
1736192490000|2025-01-06 19:41:30|185860.2|185730.2|185860.2|185730.2|185860.2|185730.2|185860.2|185730.2|1
1736192500000|2025-01-06 19:41:40|185854.5|185724.5|185837|185707|185858.2|185728.2|185837|185707|14
1736192510000|2025-01-06 19:41:50|185836.8|185706.8|185840.6|185710.6|185840.6|185710.6|185836.8|185706.8|5
1736192520000|2025-01-06 19:42:00|185840.8|185710.8|185839.9|185709.9|185843.6|185713.6|185838|185708|9
1736192530000|2025-01-06 19:42:10|185844.4|185714.4|185834.7|185704.7|185846.3|185716.3|185834.6|185704.6|10
1736192540000|2025-01-06 19:42:20|185837.6|185707.6|185837.5|185707.5|185837.6|185707.6|185837.5|185707.5|2
1736192550000|2025-01-06 19:42:30|185835.2|185705.2|185836.1|185706.1|185836.2|185706.2|185834.8|185704.8|5
1736192560000|2025-01-06 19:42:40|185838.7|185708.7|185836|185706|185838.7|185708.7|185836|185706|6
1736192570000|2025-01-06 19:42:50|185833.7|185703.7|185833.2|185703.2|185833.7|185703.7|185833.2|185703.2|2
1736192580000|2025-01-06 19:43:00|185828.9|185698.9|185826.4|185696.4|185828.9|185698.9|185826.4|185696.4|6
1736192590000|2025-01-06 19:43:10|185825.9|185695.9|185821.9|185691.9|185825.9|185695.9|185821.9|185691.9|6
1736192600000|2025-01-06 19:43:20|185822.3|185692.3|185836.4|185706.4|185836.4|185706.4|185822.3|185692.3|11
1736192610000|2025-01-06 19:43:30|185836.3|185706.3|185831.9|185701.9|185838.1|185708.1|185831.9|185701.9|6
1736192620000|2025-01-06 19:43:40|185831.5|185701.5|185801.8|185671.8|185831.9|185701.9|185801.8|185671.8|14
1736192630000|2025-01-06 19:43:50|185815.4|185685.4|185811.2|185681.2|185819|185689|185809.5|185679.5|14
1736192640000|2025-01-06 19:44:00|185814.2|185684.2|185816.3|185686.3|185820.7|185690.7|185813.5|185683.5|18
1736192650000|2025-01-06 19:44:10|185822.5|185692.5|185818.4|185688.4|185822.5|185692.5|185816|185686|12
1736192660000|2025-01-06 19:44:20|185819|185689|185816.7|185686.7|185820.8|185690.8|185816.2|185686.2|10
1736192670000|2025-01-06 19:44:30|185808.8|185678.8|185812.5|185682.5|185817.6|185687.6|185808.8|185678.8|11
1736192680000|2025-01-06 19:44:40|185813|185683|185813.1|185683.1|185814.7|185684.7|185812.7|185682.7|6
1736192690000|2025-01-06 19:44:50|185813.5|185683.5|185818.4|185688.4|185824.4|185694.4|185813.5|185683.5|18
1736192700000|2025-01-06 19:45:00|185821.3|185691.3|185812.7|185682.7|185821.3|185691.3|185810.1|185680.1|18
1736192710000|2025-01-06 19:45:10|185810.3|185680.3|185810.9|185680.9|185816.1|185686.1|185807.2|185677.2|22
1736192720000|2025-01-06 19:45:20|185813.8|185683.8|185817.5|185687.5|185820.6|185690.6|185813.8|185683.8|11
1736192730000|2025-01-06 19:45:30|185818|185688|185839.4|185709.4|185839.9|185709.9|185818|185688|7
1736192740000|2025-01-06 19:45:40|185839.8|185709.8|185846.5|185716.5|185852.9|185722.9|185839.4|185709.4|10
1736192750000|2025-01-06 19:45:50|185846.8|185716.8|185847.2|185717.2|185847.7|185717.7|185846.8|185716.8|3
1736192760000|2025-01-06 19:46:00|185849.9|185719.9|185848.2|185718.2|185849.9|185719.9|185847.7|185717.7|5
1736192770000|2025-01-06 19:46:10|185850.9|185720.9|185849.7|185719.7|185851.2|185721.2|185847.3|185717.3|5
1736192780000|2025-01-06 19:46:20|185850.5|185720.5|185865.3|185735.3|185865.6|185735.6|185848.9|185718.9|10
1736192790000|2025-01-06 19:46:30|185861|185731|185864.1|185734.1|185865.2|185735.2|185858.6|185728.6|12
1736192800000|2025-01-06 19:46:40|185861.9|185731.9|185862.6|185732.6|185864.7|185734.7|185858.8|185728.8|6
1736192820000|2025-01-06 19:47:00|185858.4|185728.4|185858|185728|185865.3|185735.3|185855.7|185725.7|11
1736192830000|2025-01-06 19:47:10|185855.6|185725.6|185851.8|185721.8|185855.6|185725.6|185851.8|185721.8|3
1736192840000|2025-01-06 19:47:20|185851.6|185721.6|185851.6|185721.6|185851.6|185721.6|185851.6|185721.6|1
1736192850000|2025-01-06 19:47:30|185854.6|185724.6|185852.5|185722.5|185854.6|185724.6|185850|185720|8
1736192860000|2025-01-06 19:47:40|185849.5|185719.5|185858.5|185728.5|185859|185729|185849.5|185719.5|12
1736192870000|2025-01-06 19:47:50|185856|185726|185858.4|185728.4|185858.4|185728.4|185856|185726|2
1736192880000|2025-01-06 19:48:00|185851.5|185721.5|185847.4|185717.4|185851.5|185721.5|185844.1|185714.1|11
1736192890000|2025-01-06 19:48:10|185850.9|185720.9|185857.2|185727.2|185857.2|185727.2|185849.9|185719.9|7
1736192900000|2025-01-06 19:48:20|185856|185726|185848.9|185718.9|185856|185726|185845.7|185715.7|11
1736192910000|2025-01-06 19:48:30|185848|185718|185842.1|185712.1|185848|185718|185839.9|185709.9|4
1736192920000|2025-01-06 19:48:40|185843|185713|185842.8|185712.8|185843|185713|185842.8|185712.8|2
1736192930000|2025-01-06 19:48:50|185842.6|185712.6|185842.6|185712.6|185842.6|185712.6|185842.6|185712.6|1
1736192940000|2025-01-06 19:49:00|185843|185713|185841.1|185711.1|185843|185713|185838.7|185708.7|6
1736192950000|2025-01-06 19:49:10|185842.5|185712.5|185839|185709|185844.5|185714.5|185836.1|185706.1|9
1736192960000|2025-01-06 19:49:20|185838.6|185708.6|185836.4|185706.4|185841.8|185711.8|185826.3|185696.3|17
1736192970000|2025-01-06 19:49:30|185832.8|185702.8|185842.3|185712.3|185842.3|185712.3|185832.8|185702.8|8
1736192980000|2025-01-06 19:49:40|185842.5|185712.5|185842.5|185712.5|185842.5|185712.5|185842.5|185712.5|1
1736192990000|2025-01-06 19:49:50|185837.7|185707.7|185842.3|185712.3|185842.3|185712.3|185837.7|185707.7|9
1736193000000|2025-01-06 19:50:00|185842.5|185712.5|185847.4|185717.4|185847.4|185717.4|185842.1|185712.1|3
1736193010000|2025-01-06 19:50:10|185843|185713|185844.7|185714.7|185846.8|185716.8|185843|185713|6
1736193020000|2025-01-06 19:50:20|185848|185718|185852|185722|185855.8|185725.8|185848|185718|8
1736193030000|2025-01-06 19:50:30|185852.2|185722.2|185852.2|185722.2|185852.2|185722.2|185852.2|185722.2|1
1736193040000|2025-01-06 19:50:40|185850.6|185720.6|185864|185734|185874.4|185744.4|185850.6|185720.6|11
1736193050000|2025-01-06 19:50:50|185864.2|185734.2|185864.2|185734.2|185864.2|185734.2|185864.2|185734.2|1
1736193060000|2025-01-06 19:51:00|185861.3|185731.3|185864.9|185734.9|185864.9|185734.9|185861.3|185731.3|2
1736193070000|2025-01-06 19:51:10|185864.8|185734.8|185865.1|185735.1|185872.8|185742.8|185859.8|185729.8|15
1736193080000|2025-01-06 19:51:20|185865.4|185735.4|185870.6|185740.6|185870.6|185740.6|185863.5|185733.5|7
1736193090000|2025-01-06 19:51:30|185867.3|185737.3|185873.7|185743.7|185873.7|185743.7|185867.3|185737.3|4
1736193100000|2025-01-06 19:51:40|185870.2|185740.2|185874.2|185744.2|185875.4|185745.4|185867.8|185737.8|12
1736193110000|2025-01-06 19:51:50|185873.6|185743.6|185868.4|185738.4|185873.6|185743.6|185864.8|185734.8|6
1736193120000|2025-01-06 19:52:00|185869|185739|185867.2|185737.2|185876|185746|185865.8|185735.8|5
1736193130000|2025-01-06 19:52:10|185870.5|185740.5|185873.9|185743.9|185879.9|185749.9|185870.1|185740.1|13
1736193140000|2025-01-06 19:52:20|185877|185747|185885.7|185755.7|185886|185756|185877|185747|10
1736193150000|2025-01-06 19:52:30|185882.4|185752.4|185876.6|185746.6|185887.6|185757.6|185876.6|185746.6|15
1736193160000|2025-01-06 19:52:40|185884.9|185754.9|185876.5|185746.5|185891.5|185761.5|185846.8|185716.8|14
1736193170000|2025-01-06 19:52:50|185867.7|185737.7|185864.9|185734.9|185867.7|185737.7|185864.9|185734.9|6
1736193180000|2025-01-06 19:53:00|185864.1|185734.1|185869.4|185739.4|185873.7|185743.7|185861.1|185731.1|17
1736193190000|2025-01-06 19:53:10|185869|185739|185865.6|185735.6|185869|185739|185865.6|185735.6|2
1736193200000|2025-01-06 19:53:20|185864.2|185734.2|185856.5|185726.5|185867.4|185737.4|185856|185726|10
1736193210000|2025-01-06 19:53:30|185856.3|185726.3|185854.6|185724.6|185856.5|185726.5|185854.6|185724.6|8
1736193220000|2025-01-06 19:53:40|185854.4|185724.4|185854.1|185724.1|185854.4|185724.4|185854.1|185724.1|2
1736193230000|2025-01-06 19:53:50|185854.3|185724.3|185855.3|185725.3|185855.3|185725.3|185854.3|185724.3|3
1736193240000|2025-01-06 19:54:00|185855.1|185725.1|185850.9|185720.9|185855.1|185725.1|185847.7|185717.7|6
1736193250000|2025-01-06 19:54:10|185846.6|185716.6|185846|185716|185846.6|185716.6|185846|185716|2
1736193260000|2025-01-06 19:54:20|185849.2|185719.2|185845.7|185715.7|185849.2|185719.2|185845.7|185715.7|2
1736193270000|2025-01-06 19:54:30|185841|185711|185844.2|185714.2|185844.9|185714.9|185840.9|185710.9|4
1736193290000|2025-01-06 19:54:50|185844.6|185714.6|185849.1|185719.1|185849.1|185719.1|185844.6|185714.6|7
1736193300000|2025-01-06 19:55:00|185849.3|185719.3|185847.1|185717.1|185850|185720|185836.2|185706.2|18
1736193310000|2025-01-06 19:55:10|185847.6|185717.6|185847.1|185717.1|185847.6|185717.6|185847.1|185717.1|2
1736193320000|2025-01-06 19:55:20|185846.5|185716.5|185846.8|185716.8|185846.8|185716.8|185843|185713|7
1736193330000|2025-01-06 19:55:30|185847.6|185717.6|185850.5|185720.5|185850.5|185720.5|185847.6|185717.6|2
1736193340000|2025-01-06 19:55:40|185850.1|185720.1|185846.5|185716.5|185850.1|185720.1|185846.2|185716.2|7
1736193350000|2025-01-06 19:55:50|185849.4|185719.4|185853.4|185723.4|185853.4|185723.4|185849.4|185719.4|3
1736193360000|2025-01-06 19:56:00|185849.7|185719.7|185855.7|185725.7|185855.7|185725.7|185849.7|185719.7|5
1736193370000|2025-01-06 19:56:10|185855.3|185725.3|185855.3|185725.3|185855.3|185725.3|185855|185725|3
1736193380000|2025-01-06 19:56:20|185855.7|185725.7|185865.6|185735.6|185873.1|185743.1|185855.7|185725.7|10
1736193390000|2025-01-06 19:56:30|185869.4|185739.4|185869|185739|185877.2|185747.2|185862.7|185732.7|12
1736193400000|2025-01-06 19:56:40|185868.5|185738.5|185872.2|185742.2|185872.2|185742.2|185868.5|185738.5|5
1736193410000|2025-01-06 19:56:50|185872.7|185742.7|185873.1|185743.1|185877.6|185747.6|185869.7|185739.7|8
1736193420000|2025-01-06 19:57:00|185873.5|185743.5|185867|185737|185873.5|185743.5|185864|185734|17
1736193430000|2025-01-06 19:57:10|185869.9|185739.9|185870.4|185740.4|185871|185741|185865.7|185735.7|15
1736193440000|2025-01-06 19:57:20|185869.5|185739.5|185871|185741|185873.7|185743.7|185867.7|185737.7|18
1736193450000|2025-01-06 19:57:30|185875.6|185745.6|185877.4|185747.4|185879|185749|185866.4|185736.4|23
1736193460000|2025-01-06 19:57:40|185876.1|185746.1|185868.8|185738.8|185876.1|185746.1|185868.8|185738.8|7
1736193470000|2025-01-06 19:57:50|185865.2|185735.2|185855.9|185725.9|185865.2|185735.2|185855.9|185725.9|9
1736193480000|2025-01-06 19:58:00|185859.1|185729.1|185854.6|185724.6|185860.4|185730.4|185854.6|185724.6|15
1736193490000|2025-01-06 19:58:10|185857.5|185727.5|185859.3|185729.3|185862.4|185732.4|185857.2|185727.2|15
1736193500000|2025-01-06 19:58:20|185861.3|185731.3|185854.3|185724.3|185861.7|185731.7|185854.3|185724.3|10
1736193510000|2025-01-06 19:58:30|185856.2|185726.2|185857.4|185727.4|185858|185728|185854.2|185724.2|9
1736193520000|2025-01-06 19:58:40|185858.3|185728.3|185860.9|185730.9|185861.3|185731.3|185854.1|185724.1|7
1736193530000|2025-01-06 19:58:50|185860.4|185730.4|185854.9|185724.9|185862.7|185732.7|185854.9|185724.9|21
1736193540000|2025-01-06 19:59:00|185853.7|185723.7|185849.1|185719.1|185858|185728|185848|185718|16
1736193550000|2025-01-06 19:59:10|185852.8|185722.8|185852.9|185722.9|185854.8|185724.8|185847.4|185717.4|16
1736193560000|2025-01-06 19:59:20|185849.7|185719.7|185849.6|185719.6|185854.8|185724.8|185848.3|185718.3|22
1736193570000|2025-01-06 19:59:30|185852.7|185722.7|185858.3|185728.3|185861.6|185731.6|185849|185719|20
1736193580000|2025-01-06 19:59:40|185858.4|185728.4|185854.9|185724.9|185860.9|185730.9|185854.3|185724.3|21
1736193590000|2025-01-06 19:59:50|185856.6|185726.6|185851|185721|185859.2|185729.2|185846.3|185716.3|28
1736193600000|2025-01-06 20:00:00|185848.3|185718.3|185847.1|185717.1|185865.5|185735.5|185842.4|185712.4|23
1736193610000|2025-01-06 20:00:10|185847.3|185717.3|185848.9|185718.9|185849.6|185719.6|185847.3|185717.3|6
1736193620000|2025-01-06 20:00:20|185849.1|185719.1|185853.8|185723.8|185858.1|185728.1|185849.1|185719.1|13
1736193630000|2025-01-06 20:00:30|185853.5|185723.5|185854.8|185724.8|185854.8|185724.8|185852.6|185722.6|7
1736193640000|2025-01-06 20:00:40|185854.6|185724.6|185853.6|185723.6|185856.3|185726.3|185852.5|185722.5|10
1736193650000|2025-01-06 20:00:50|185851.5|185721.5|185819.4|185689.4|185851.5|185721.5|185819.4|185689.4|17
1736193660000|2025-01-06 20:01:00|185820.2|185690.2|185802.3|185672.3|185829.5|185699.5|185797.3|185667.3|28
1736193670000|2025-01-06 20:01:10|185818.6|185688.6|185822.8|185692.8|185825.5|185695.5|185816.8|185686.8|14
1736193680000|2025-01-06 20:01:20|185823.6|185693.6|185825.5|185695.5|185825.5|185695.5|185823.6|185693.6|8
1736193690000|2025-01-06 20:01:30|185826.7|185696.7|185826.7|185696.7|185826.7|185696.7|185823.4|185693.4|20
1736193700000|2025-01-06 20:01:40|185826.9|185696.9|185826.1|185696.1|185828.7|185698.7|185826.1|185696.1|9
1736193710000|2025-01-06 20:01:50|185826.9|185696.9|185822.9|185692.9|185827.7|185697.7|185819.7|185689.7|9
1736193720000|2025-01-06 20:02:00|185827.9|185697.9|185827.3|185697.3|185828.2|185698.2|185822.2|185692.2|14
1736193730000|2025-01-06 20:02:10|185828.4|185698.4|185829|185699|185829|185699|185827|185697|18
1736193740000|2025-01-06 20:02:20|185827.8|185697.8|185828.2|185698.2|185829.3|185699.3|185823.5|185693.5|9
1736193750000|2025-01-06 20:02:30|185828.3|185698.3|185829.1|185699.1|185829.1|185699.1|185828.3|185698.3|4
1736193760000|2025-01-06 20:02:40|185828.8|185698.8|185823.4|185693.4|185828.8|185698.8|185819.1|185689.1|11
1736193770000|2025-01-06 20:02:50|185822.7|185692.7|185822.4|185692.4|185823.3|185693.3|185821.4|185691.4|6
1736193780000|2025-01-06 20:03:00|185823.1|185693.1|185824.7|185694.7|185828.5|185698.5|185823.1|185693.1|5
1736193790000|2025-01-06 20:03:10|185828.5|185698.5|185828|185698|185833.5|185703.5|185828|185698|10
1736193800000|2025-01-06 20:03:20|185827.7|185697.7|185817.1|185687.1|185829.5|185699.5|185817.1|185687.1|11
1736193810000|2025-01-06 20:03:30|185820.6|185690.6|185822.6|185692.6|185826.9|185696.9|185815.5|185685.5|11
1736193820000|2025-01-06 20:03:40|185822.1|185692.1|185827.5|185697.5|185828.6|185698.6|185821|185691|12
1736193830000|2025-01-06 20:03:50|185824.4|185694.4|185818.1|185688.1|185827.9|185697.9|185818.1|185688.1|9
1736193840000|2025-01-06 20:04:00|185817.2|185687.2|185818.1|185688.1|185818.6|185688.6|185816.6|185686.6|7
1736193850000|2025-01-06 20:04:10|185821.7|185691.7|185818.3|185688.3|185821.8|185691.8|185818|185688|5
1736193860000|2025-01-06 20:04:20|185818.2|185688.2|185817.4|185687.4|185818.2|185688.2|185815.4|185685.4|12
1736193870000|2025-01-06 20:04:30|185816.9|185686.9|185839.2|185709.2|185839.4|185709.4|185816.9|185686.9|7
1736193880000|2025-01-06 20:04:40|185839|185709|185839.5|185709.5|185839.5|185709.5|185839|185709|4
1736193900000|2025-01-06 20:05:00|185839.7|185709.7|185835.3|185705.3|185840|185710|185834.6|185704.6|9
1736193910000|2025-01-06 20:05:10|185838.9|185708.9|185835.2|185705.2|185838.9|185708.9|185835.2|185705.2|2
1736193920000|2025-01-06 20:05:20|185838.8|185708.8|185839.7|185709.7|185839.7|185709.7|185835.1|185705.1|3
1736193930000|2025-01-06 20:05:30|185834.4|185704.4|185838.4|185708.4|185838.4|185708.4|185834.4|185704.4|2
1736193940000|2025-01-06 20:05:40|185839|185709|185850.6|185720.6|185850.6|185720.6|185839|185709|11
1736193950000|2025-01-06 20:05:50|185849.8|185719.8|185844.6|185714.6|185849.8|185719.8|185841.8|185711.8|9
1736193960000|2025-01-06 20:06:00|185844.8|185714.8|185841.2|185711.2|185844.8|185714.8|185841.2|185711.2|4
1736193970000|2025-01-06 20:06:10|185839.3|185709.3|185848.8|185718.8|185849.2|185719.2|185834.1|185704.1|15
1736193980000|2025-01-06 20:06:20|185849.2|185719.2|185850.2|185720.2|185850.9|185720.9|185847|185717|9
1736193990000|2025-01-06 20:06:30|185851.1|185721.1|185852.4|185722.4|185852.4|185722.4|185848.4|185718.4|6
1736194010000|2025-01-06 20:06:50|185853.1|185723.1|185854.5|185724.5|185854.5|185724.5|185852.1|185722.1|5
1736194020000|2025-01-06 20:07:00|185853.7|185723.7|185824.9|185694.9|185860.5|185730.5|185824.9|185694.9|10
1736194030000|2025-01-06 20:07:10|185825.1|185695.1|185827.7|185697.7|185827.7|185697.7|185824.9|185694.9|6
1736194040000|2025-01-06 20:07:20|185827.2|185697.2|185822.4|185692.4|185828|185698|185822.4|185692.4|9
1736194050000|2025-01-06 20:07:30|185820.5|185690.5|185819.4|185689.4|185822.5|185692.5|185818.8|185688.8|8
1736194060000|2025-01-06 20:07:40|185819.2|185689.2|185823.4|185693.4|185823.4|185693.4|185819.2|185689.2|6
1736194070000|2025-01-06 20:07:50|185819.7|185689.7|185816.9|185686.9|185819.7|185689.7|185816.9|185686.9|7
1736194080000|2025-01-06 20:08:00|185816.4|185686.4|185824.7|185694.7|185827.7|185697.7|185816.3|185686.3|16
1736194090000|2025-01-06 20:08:10|185825.2|185695.2|185825.6|185695.6|185825.6|185695.6|185825.2|185695.2|2
1736194100000|2025-01-06 20:08:20|185828.3|185698.3|185817.3|185687.3|185828.3|185698.3|185817.3|185687.3|15
1736194110000|2025-01-06 20:08:30|185816.2|185686.2|185820.5|185690.5|185820.9|185690.9|185816.2|185686.2|7
1736194120000|2025-01-06 20:08:40|185819.7|185689.7|185822.1|185692.1|185823.9|185693.9|185819.7|185689.7|8
1736194130000|2025-01-06 20:08:50|185822.9|185692.9|185818|185688|185828.5|185698.5|185818|185688|12
1736194140000|2025-01-06 20:09:00|185819.1|185689.1|185820.3|185690.3|185820.5|185690.5|185817.8|185687.8|12
1736194150000|2025-01-06 20:09:10|185819.7|185689.7|185819|185689|185822.6|185692.6|185817.8|185687.8|6
1736194160000|2025-01-06 20:09:20|185818.7|185688.7|185823.4|185693.4|185823.4|185693.4|185818.7|185688.7|12
1736194170000|2025-01-06 20:09:30|185823.3|185693.3|185820.1|185690.1|185824.8|185694.8|185819.2|185689.2|10
1736194180000|2025-01-06 20:09:40|185820.2|185690.2|185822.4|185692.4|185823.4|185693.4|185820.2|185690.2|9
1736194190000|2025-01-06 20:09:50|185823.1|185693.1|185826.2|185696.2|185827.2|185697.2|185823.1|185693.1|10
1736194200000|2025-01-06 20:10:00|185823.1|185693.1|185822.9|185692.9|185827.1|185697.1|185822.2|185692.2|7
1736194210000|2025-01-06 20:10:10|185823.1|185693.1|185826.6|185696.6|185826.6|185696.6|185821.3|185691.3|6
1736194220000|2025-01-06 20:10:20|185823|185693|185825.3|185695.3|185827.5|185697.5|185823|185693|6
1736194230000|2025-01-06 20:10:30|185822.4|185692.4|185825.3|185695.3|185826.8|185696.8|185821.1|185691.1|10
1736194240000|2025-01-06 20:10:40|185821.9|185691.9|185824.4|185694.4|185825.1|185695.1|185820.3|185690.3|9
1736194250000|2025-01-06 20:10:50|185823.7|185693.7|185823.1|185693.1|185823.7|185693.7|185822.1|185692.1|8
1736194260000|2025-01-06 20:11:00|185822.7|185692.7|185826.1|185696.1|185826.1|185696.1|185818.6|185688.6|13
1736194270000|2025-01-06 20:11:10|185825.8|185695.8|185826.1|185696.1|185826.1|185696.1|185825.3|185695.3|7
1736194280000|2025-01-06 20:11:20|185826.2|185696.2|185826.2|185696.2|185826.2|185696.2|185822.6|185692.6|3
1736194290000|2025-01-06 20:11:30|185826.3|185696.3|185825.1|185695.1|185827.5|185697.5|185824.3|185694.3|8
1736194300000|2025-01-06 20:11:40|185828.7|185698.7|185820.9|185690.9|185830.9|185700.9|185820.9|185690.9|7
1736194310000|2025-01-06 20:11:50|185819.3|185689.3|185824.8|185694.8|185826.7|185696.7|185819.1|185689.1|15
1736194320000|2025-01-06 20:12:00|185828.3|185698.3|185830|185700|185833.4|185703.4|185827.5|185697.5|14
1736194330000|2025-01-06 20:12:10|185830.9|185700.9|185838.7|185708.7|185838.7|185708.7|185830.9|185700.9|9
1736194340000|2025-01-06 20:12:20|185841.8|185711.8|185842|185712|185842|185712|185841.8|185711.8|2
1736194350000|2025-01-06 20:12:30|185841.9|185711.9|185839.3|185709.3|185841.9|185711.9|185836.5|185706.5|6
1736194360000|2025-01-06 20:12:40|185838.1|185708.1|185837.4|185707.4|185840|185710|185833.5|185703.5|8
1736194370000|2025-01-06 20:12:50|185833.8|185703.8|185836.9|185706.9|185836.9|185706.9|185831.8|185701.8|7
1736194380000|2025-01-06 20:13:00|185841.3|185711.3|185836.2|185706.2|185841.3|185711.3|185833.4|185703.4|8
1736194390000|2025-01-06 20:13:10|185836|185706|185822|185692|185836|185706|185822|185692|15
1736194400000|2025-01-06 20:13:20|185821.3|185691.3|185821.8|185691.8|185825.7|185695.7|185820.6|185690.6|14
1736194410000|2025-01-06 20:13:30|185821.9|185691.9|185823.3|185693.3|185825|185695|185819.1|185689.1|11
1736194420000|2025-01-06 20:13:40|185823.2|185693.2|185823.9|185693.9|185823.9|185693.9|185822.1|185692.1|9
1736194430000|2025-01-06 20:13:50|185823.2|185693.2|185823.2|185693.2|185823.2|185693.2|185823.2|185693.2|1
1736194440000|2025-01-06 20:14:00|185823.4|185693.4|185823.9|185693.9|185825.8|185695.8|185820.8|185690.8|9
1736194450000|2025-01-06 20:14:10|185824.7|185694.7|185822.9|185692.9|185825.8|185695.8|185820.3|185690.3|13
1736194460000|2025-01-06 20:14:20|185819.9|185689.9|185828.6|185698.6|185830.2|185700.2|185819.9|185689.9|10
1736194470000|2025-01-06 20:14:30|185829.5|185699.5|185829.6|185699.6|185829.6|185699.6|185828.3|185698.3|4
1736194480000|2025-01-06 20:14:40|185830.3|185700.3|185827.3|185697.3|185831|185701|185824.2|185694.2|5
1736194490000|2025-01-06 20:14:50|185823.4|185693.4|185824.1|185694.1|185824.5|185694.5|185819.7|185689.7|10
1736194500000|2025-01-06 20:15:00|185824.9|185694.9|185817.8|185687.8|185826.7|185696.7|185817.7|185687.7|9
1736194510000|2025-01-06 20:15:10|185818.7|185688.7|185829.1|185699.1|185830|185700|185818.7|185688.7|11
1736194520000|2025-01-06 20:15:20|185832.2|185702.2|185848|185718|185848|185718|185829|185699|15
1736194530000|2025-01-06 20:15:30|185848.8|185718.8|185828.1|185698.1|185848.8|185718.8|185827.6|185697.6|7
1736194540000|2025-01-06 20:15:40|185827.4|185697.4|185823.4|185693.4|185827.4|185697.4|185823.2|185693.2|6
1736194550000|2025-01-06 20:15:50|185826.4|185696.4|185826.4|185696.4|185826.4|185696.4|185826.4|185696.4|1
1736194560000|2025-01-06 20:16:00|185822.2|185692.2|185818.9|185688.9|185822.2|185692.2|185818.9|185688.9|4
1736194570000|2025-01-06 20:16:10|185821.8|185691.8|185817|185687|185822|185692|185817|185687|5
1736194580000|2025-01-06 20:16:20|185818|185688|185818.1|185688.1|185818.1|185688.1|185812.8|185682.8|10
1736194590000|2025-01-06 20:16:30|185818.8|185688.8|185820.3|185690.3|185820.4|185690.4|185818.8|185688.8|4
1736194600000|2025-01-06 20:16:40|185820|185690|185817.7|185687.7|185821.4|185691.4|185815.7|185685.7|9
1736194610000|2025-01-06 20:16:50|185818|185688|185819.8|185689.8|185822.7|185692.7|185818|185688|6
1736194620000|2025-01-06 20:17:00|185822.8|185692.8|185823.6|185693.6|185824.2|185694.2|185820.6|185690.6|10
1736194630000|2025-01-06 20:17:10|185824.2|185694.2|185824.3|185694.3|185825.5|185695.5|185821.2|185691.2|10
1736194640000|2025-01-06 20:17:20|185824.5|185694.5|185824.3|185694.3|185824.5|185694.5|185824.3|185694.3|2
1736194650000|2025-01-06 20:17:30|185825|185695|185820.5|185690.5|185825|185695|185820.5|185690.5|3
1736194660000|2025-01-06 20:17:40|185818.9|185688.9|185819.6|185689.6|185822.2|185692.2|185818.9|185688.9|4
1736194670000|2025-01-06 20:17:50|185821.4|185691.4|185820|185690|185821.4|185691.4|185816.5|185686.5|5
1736194680000|2025-01-06 20:18:00|185817.1|185687.1|185841.4|185711.4|185843.4|185713.4|185817.1|185687.1|14
1736194690000|2025-01-06 20:18:10|185837.8|185707.8|185839|185709|185840.6|185710.6|185834.7|185704.7|9
1736194700000|2025-01-06 20:18:20|185838.9|185708.9|185838.9|185708.9|185838.9|185708.9|185838.9|185708.9|1
1736194710000|2025-01-06 20:18:30|185839.6|185709.6|185839.6|185709.6|185839.6|185709.6|185839.6|185709.6|1
1736194720000|2025-01-06 20:18:40|185839.7|185709.7|185840.9|185710.9|185843|185713|185839.7|185709.7|3
1736194730000|2025-01-06 20:18:50|185844|185714|185846.2|185716.2|185847|185717|185844|185714|12
1736194740000|2025-01-06 20:19:00|185845.8|185715.8|185845.8|185715.8|185845.8|185715.8|185845.8|185715.8|1
1736194760000|2025-01-06 20:19:20|185842.6|185712.6|185842.6|185712.6|185846.4|185716.4|185842.3|185712.3|8
1736194770000|2025-01-06 20:19:30|185841.9|185711.9|185841.6|185711.6|185841.9|185711.9|185831.9|185701.9|13
1736194780000|2025-01-06 20:19:40|185837.9|185707.9|185840.7|185710.7|185841.7|185711.7|185837.9|185707.9|6
1736194790000|2025-01-06 20:19:50|185843.5|185713.5|185858.3|185728.3|185858.3|185728.3|185843.5|185713.5|9
1736194800000|2025-01-06 20:20:00|185860.7|185730.7|185869|185739|185870|185740|185860.3|185730.3|18
1736194810000|2025-01-06 20:20:10|185868.5|185738.5|185869.7|185739.7|185869.7|185739.7|185868.5|185738.5|2
1736194820000|2025-01-06 20:20:20|185871.5|185741.5|185855.1|185725.1|185871.5|185741.5|185854.9|185724.9|8
1736194830000|2025-01-06 20:20:30|185852.9|185722.9|185853.2|185723.2|185853.2|185723.2|185852.9|185722.9|2
1736194840000|2025-01-06 20:20:40|185854.6|185724.6|185859.9|185729.9|185859.9|185729.9|185854.6|185724.6|3
1736194850000|2025-01-06 20:20:50|185856.8|185726.8|185861.4|185731.4|185861.4|185731.4|185856.8|185726.8|6
1736194860000|2025-01-06 20:21:00|185861.8|185731.8|185863.1|185733.1|185863.1|185733.1|185861.8|185731.8|5
1736194870000|2025-01-06 20:21:10|185862.4|185732.4|185857|185727|185862.4|185732.4|185856.1|185726.1|4
1736194880000|2025-01-06 20:21:20|185856.8|185726.8|185850|185720|185856.8|185726.8|185850|185720|5
1736194890000|2025-01-06 20:21:30|185850.2|185720.2|185850.5|185720.5|185851.3|185721.3|185850.2|185720.2|3
1736194900000|2025-01-06 20:21:40|185850.2|185720.2|185848|185718|185850.2|185720.2|185848|185718|3
1736194910000|2025-01-06 20:21:50|185847.6|185717.6|185847.9|185717.9|185847.9|185717.9|185841.8|185711.8|9
1736194920000|2025-01-06 20:22:00|185849|185719|185848.2|185718.2|185849.2|185719.2|185848.2|185718.2|4
1736194930000|2025-01-06 20:22:10|185843.1|185713.1|185847.9|185717.9|185847.9|185717.9|185843.1|185713.1|4
1736194940000|2025-01-06 20:22:20|185847|185717|185840.3|185710.3|185847|185717|185840.3|185710.3|7
1736194950000|2025-01-06 20:22:30|185839.7|185709.7|185836.9|185706.9|185839.7|185709.7|185830.7|185700.7|7
1736194960000|2025-01-06 20:22:40|185837.6|185707.6|185835.7|185705.7|185839.2|185709.2|185835.7|185705.7|7
1736194970000|2025-01-06 20:22:50|185838.5|185708.5|185835.4|185705.4|185838.5|185708.5|185831.5|185701.5|13
1736194980000|2025-01-06 20:23:00|185834.1|185704.1|185820.9|185690.9|185835.6|185705.6|185819.9|185689.9|27
1736194990000|2025-01-06 20:23:10|185819.6|185689.6|185827.5|185697.5|185829.4|185699.4|185815|185685|11
1736195000000|2025-01-06 20:23:20|185833.5|185703.5|185836.2|185706.2|185838.2|185708.2|185830.8|185700.8|10
1736195010000|2025-01-06 20:23:30|185836.9|185706.9|185836.9|185706.9|185836.9|185706.9|185836.9|185706.9|1
1736195020000|2025-01-06 20:23:40|185837.7|185707.7|185836|185706|185837.7|185707.7|185833|185703|6
1736195030000|2025-01-06 20:23:50|185835.2|185705.2|185840.8|185710.8|185840.8|185710.8|185829.6|185699.6|12
1736195040000|2025-01-06 20:24:00|185838.9|185708.9|185838.1|185708.1|185839.5|185709.5|185838.1|185708.1|6
1736195050000|2025-01-06 20:24:10|185835.2|185705.2|185846.5|185716.5|185849.8|185719.8|185833.7|185703.7|11
1736195060000|2025-01-06 20:24:20|185847.4|185717.4|185846|185716|185850.3|185720.3|185846|185716|6
1736195070000|2025-01-06 20:24:30|185845.3|185715.3|185844.3|185714.3|185845.3|185715.3|185844.3|185714.3|2
1736195080000|2025-01-06 20:24:40|185843.8|185713.8|185842.8|185712.8|185843.8|185713.8|185842.8|185712.8|2
1736195090000|2025-01-06 20:24:50|185841.9|185711.9|185837.7|185707.7|185841.9|185711.9|185837.7|185707.7|2
1736195100000|2025-01-06 20:25:00|185841.7|185711.7|185838.4|185708.4|185847|185717|185838.4|185708.4|10
1736195110000|2025-01-06 20:25:10|185837.7|185707.7|185833.1|185703.1|185838.5|185708.5|185827.8|185697.8|9
1736195120000|2025-01-06 20:25:20|185833.9|185703.9|185833.9|185703.9|185833.9|185703.9|185833.9|185703.9|1
1736195130000|2025-01-06 20:25:30|185833.4|185703.4|185828.9|185698.9|185833.4|185703.4|185828.9|185698.9|6
1736195140000|2025-01-06 20:25:40|185828.1|185698.1|185833.7|185703.7|185834.4|185704.4|185828.1|185698.1|8
1736195150000|2025-01-06 20:25:50|185833|185703|185829.5|185699.5|185833|185703|185829|185699|3
1736195160000|2025-01-06 20:26:00|185832.3|185702.3|185828.6|185698.6|185832.3|185702.3|185828.2|185698.2|6
1736195170000|2025-01-06 20:26:10|185831.5|185701.5|185835.3|185705.3|185838.3|185708.3|185831|185701|14
1736195180000|2025-01-06 20:26:20|185835.5|185705.5|185834.4|185704.4|185838.5|185708.5|185834.4|185704.4|4
1736195190000|2025-01-06 20:26:30|185838.1|185708.1|185833.6|185703.6|185838.1|185708.1|185833.6|185703.6|3
1736195200000|2025-01-06 20:26:40|185836.5|185706.5|185831.6|185701.6|185836.5|185706.5|185831.1|185701.1|3
1736195220000|2025-01-06 20:27:00|185835|185705|185833.1|185703.1|185838.3|185708.3|185833.1|185703.1|5
1736195240000|2025-01-06 20:27:20|185836.9|185706.9|185845.8|185715.8|185852.3|185722.3|185836.9|185706.9|11
1736195250000|2025-01-06 20:27:30|185845.6|185715.6|185850.8|185720.8|185850.8|185720.8|185845.6|185715.6|4
1736195260000|2025-01-06 20:27:40|185856.6|185726.6|185836.7|185706.7|185857.7|185727.7|185834.1|185704.1|9
1736195270000|2025-01-06 20:27:50|185834.2|185704.2|185825.4|185695.4|185834.2|185704.2|185825.1|185695.1|6
1736195280000|2025-01-06 20:28:00|185829.3|185699.3|185830.8|185700.8|185834.8|185704.8|185826.8|185696.8|22
1736195290000|2025-01-06 20:28:10|185831.1|185701.1|185829.5|185699.5|185832.8|185702.8|185829.4|185699.4|11
1736195300000|2025-01-06 20:28:20|185830.3|185700.3|185832.6|185702.6|185840|185710|185830.3|185700.3|14
1736195310000|2025-01-06 20:28:30|185835.5|185705.5|185836.3|185706.3|185837.9|185707.9|185831.6|185701.6|7
1736195320000|2025-01-06 20:28:40|185837.3|185707.3|185830.3|185700.3|185837.3|185707.3|185830.3|185700.3|3
1736195330000|2025-01-06 20:28:50|185829.6|185699.6|185828.6|185698.6|185829.8|185699.8|185828.6|185698.6|5
1736195340000|2025-01-06 20:29:00|185829.3|185699.3|185836.4|185706.4|185836.4|185706.4|185829.3|185699.3|7
1736195350000|2025-01-06 20:29:10|185835.7|185705.7|185831.6|185701.6|185836.9|185706.9|185831.6|185701.6|8
1736195360000|2025-01-06 20:29:20|185832|185702|185832.5|185702.5|185838|185708|185832|185702|9
1736195370000|2025-01-06 20:29:30|185832.2|185702.2|185836|185706|185836|185706|185832.1|185702.1|5
1736195380000|2025-01-06 20:29:40|185833|185703|185836.1|185706.1|185836.8|185706.8|185833|185703|3
1736195390000|2025-01-06 20:29:50|185833.1|185703.1|185837.7|185707.7|185838.4|185708.4|185833.1|185703.1|5
1736195400000|2025-01-06 20:30:00|185838.3|185708.3|185831.4|185701.4|185838.3|185708.3|185827.9|185697.9|6
1736195410000|2025-01-06 20:30:10|185832.4|185702.4|185832.3|185702.3|185832.8|185702.8|185831.8|185701.8|5
1736195420000|2025-01-06 20:30:20|185831.6|185701.6|185831.6|185701.6|185831.6|185701.6|185831.6|185701.6|1
1736195430000|2025-01-06 20:30:30|185833.4|185703.4|185834.6|185704.6|185835.1|185705.1|185829.2|185699.2|6
1736195440000|2025-01-06 20:30:40|185831.4|185701.4|185831.6|185701.6|185834.9|185704.9|185825.7|185695.7|12
1736195450000|2025-01-06 20:30:50|185832.2|185702.2|185822.6|185692.6|185832.2|185702.2|185822.6|185692.6|8
1736195460000|2025-01-06 20:31:00|185823.4|185693.4|185837.9|185707.9|185838|185708|185823.4|185693.4|9
1736195470000|2025-01-06 20:31:10|185838.4|185708.4|185839.9|185709.9|185840.4|185710.4|185837.4|185707.4|8
1736195480000|2025-01-06 20:31:20|185839.4|185709.4|185840.2|185710.2|185840.2|185710.2|185836.1|185706.1|9
1736195490000|2025-01-06 20:31:30|185841.1|185711.1|185850.3|185720.3|185852.5|185722.5|185841.1|185711.1|9
1736195500000|2025-01-06 20:31:40|185849.2|185719.2|185849.8|185719.8|185849.8|185719.8|185849.2|185719.2|2
1736195510000|2025-01-06 20:31:50|185850.6|185720.6|185849.7|185719.7|185853.4|185723.4|185849.6|185719.6|6
1736195520000|2025-01-06 20:32:00|185852.9|185722.9|185848.8|185718.8|185854.9|185724.9|185848.8|185718.8|11
1736195540000|2025-01-06 20:32:20|185846.1|185716.1|185846.7|185716.7|185847.3|185717.3|185845.2|185715.2|5
1736195550000|2025-01-06 20:32:30|185847.4|185717.4|185852.3|185722.3|185852.3|185722.3|185847.4|185717.4|4
1736195560000|2025-01-06 20:32:40|185855.1|185725.1|185855.1|185725.1|185861.5|185731.5|185855.1|185725.1|11
1736195570000|2025-01-06 20:32:50|185859.4|185729.4|185856|185726|185859.4|185729.4|185856|185726|3
1736195580000|2025-01-06 20:33:00|185859.1|185729.1|185861.6|185731.6|185861.6|185731.6|185859.1|185729.1|2
1736195590000|2025-01-06 20:33:10|185862.3|185732.3|185854.9|185724.9|185862.3|185732.3|185854.9|185724.9|7
1736195600000|2025-01-06 20:33:20|185854.6|185724.6|185854.6|185724.6|185854.6|185724.6|185854.3|185724.3|3
1736195610000|2025-01-06 20:33:30|185855.6|185725.6|185859.6|185729.6|185859.6|185729.6|185855.6|185725.6|3
1736195620000|2025-01-06 20:33:40|185860.4|185730.4|185860.4|185730.4|185861.2|185731.2|185860.4|185730.4|3
1736195640000|2025-01-06 20:34:00|185862.1|185732.1|185861.7|185731.7|185867.6|185737.6|185860.4|185730.4|8
1736195650000|2025-01-06 20:34:10|185863.2|185733.2|185864.6|185734.6|185867.4|185737.4|185863.2|185733.2|6
1736195660000|2025-01-06 20:34:20|185866.7|185736.7|185870.8|185740.8|185870.8|185740.8|185866.4|185736.4|5
1736195670000|2025-01-06 20:34:30|185870|185740|185870|185740|185870|185740|185870|185740|1
1736195680000|2025-01-06 20:34:40|185870.9|185740.9|185870.9|185740.9|185870.9|185740.9|185870.9|185740.9|1
1736195690000|2025-01-06 20:34:50|185869.7|185739.7|185862.9|185732.9|185869.7|185739.7|185862.9|185732.9|3
1736195700000|2025-01-06 20:35:00|185862|185732|185859.5|185729.5|185862|185732|185857.9|185727.9|5
1736195710000|2025-01-06 20:35:10|185858.7|185728.7|185853|185723|185858.7|185728.7|185853|185723|5
1736195720000|2025-01-06 20:35:20|185851.5|185721.5|185917.8|185787.8|185921.5|185791.5|185851|185721|15
1736195730000|2025-01-06 20:35:30|185917.5|185787.5|185909.7|185779.7|185918.3|185788.3|185909.7|185779.7|11
1736195740000|2025-01-06 20:35:40|185910|185780|185908.2|185778.2|185910.1|185780.1|185908.2|185778.2|10
1736195750000|2025-01-06 20:35:50|185909.8|185779.8|185867.3|185737.3|185911.6|185781.6|185867.3|185737.3|15
1736195760000|2025-01-06 20:36:00|185870.6|185740.6|185852.1|185722.1|185870.6|185740.6|185852.1|185722.1|15
1736195770000|2025-01-06 20:36:10|185851.9|185721.9|185851.9|185721.9|185852.1|185722.1|185851.9|185721.9|7
1736195780000|2025-01-06 20:36:20|185849.5|185719.5|185846.3|185716.3|185851.5|185721.5|185843.5|185713.5|11
1736195790000|2025-01-06 20:36:30|185847.1|185717.1|185844.3|185714.3|185847.1|185717.1|185839.6|185709.6|10
1736195800000|2025-01-06 20:36:40|185843.8|185713.8|185846.1|185716.1|185846.1|185716.1|185843.8|185713.8|4
1736195810000|2025-01-06 20:36:50|185842.2|185712.2|185844.9|185714.9|185845.5|185715.5|185841.3|185711.3|12
1736195830000|2025-01-06 20:37:10|185845.9|185715.9|185846.7|185716.7|185846.7|185716.7|185845.9|185715.9|3
1736195840000|2025-01-06 20:37:20|185847.2|185717.2|185854.3|185724.3|185854.3|185724.3|185847.2|185717.2|9
1736195850000|2025-01-06 20:37:30|185854.8|185724.8|185859.6|185729.6|185860.2|185730.2|185854.8|185724.8|9
1736195860000|2025-01-06 20:37:40|185860.3|185730.3|185854.9|185724.9|185860.3|185730.3|185854.9|185724.9|5
1736195870000|2025-01-06 20:37:50|185855.6|185725.6|185858.5|185728.5|185858.5|185728.5|185855.6|185725.6|2
1736195890000|2025-01-06 20:38:10|185858.1|185728.1|185853.4|185723.4|185858.5|185728.5|185853.4|185723.4|6
1736195910000|2025-01-06 20:38:30|185856.5|185726.5|185857.4|185727.4|185857.9|185727.9|185856.5|185726.5|3
1736195920000|2025-01-06 20:38:40|185858.1|185728.1|185859.4|185729.4|185859.4|185729.4|185857.8|185727.8|4
1736195930000|2025-01-06 20:38:50|185860.2|185730.2|185863.8|185733.8|185863.8|185733.8|185860.2|185730.2|2
1736195940000|2025-01-06 20:39:00|185863|185733|185860.5|185730.5|185863|185733|185859.8|185729.8|4
1736195960000|2025-01-06 20:39:20|185859.8|185729.8|185862.9|185732.9|185862.9|185732.9|185859.8|185729.8|2
1736195970000|2025-01-06 20:39:30|185862.7|185732.7|185861.1|185731.1|185862.7|185732.7|185856.1|185726.1|7
1736195980000|2025-01-06 20:39:40|185861.8|185731.8|185861|185731|185862.8|185732.8|185861|185731|6
1736195990000|2025-01-06 20:39:50|185867.4|185737.4|185864.1|185734.1|185867.9|185737.9|185863.8|185733.8|10
1736196000000|2025-01-06 20:40:00|185863.2|185733.2|185862.8|185732.8|185863.9|185733.9|185862.8|185732.8|4
1736196010000|2025-01-06 20:40:10|185855.9|185725.9|185863.6|185733.6|185863.6|185733.6|185855.9|185725.9|6
1736196020000|2025-01-06 20:40:20|185866.6|185736.6|185903.9|185773.9|185904.2|185774.2|185866.6|185736.6|7
1736196030000|2025-01-06 20:40:30|185904|185774|185916.7|185786.7|185922.4|185792.4|185904|185774|19
1736196040000|2025-01-06 20:40:40|185917.8|185787.8|185944.9|185814.9|185950.6|185820.6|185917.8|185787.8|13
1736196050000|2025-01-06 20:40:50|185945|185815|185933.7|185803.7|185945.6|185815.6|185931.4|185801.4|10
1736196060000|2025-01-06 20:41:00|185937.2|185807.2|185934.8|185804.8|185937.2|185807.2|185927.7|185797.7|10
1736196070000|2025-01-06 20:41:10|185935|185805|185933.8|185803.8|185935.2|185805.2|185930.1|185800.1|7
1736196080000|2025-01-06 20:41:20|185933.4|185803.4|185929.4|185799.4|185933.4|185803.4|185929.4|185799.4|4
1736196090000|2025-01-06 20:41:30|185924.2|185794.2|185928.2|185798.2|185930.3|185800.3|185924.2|185794.2|7
1736196100000|2025-01-06 20:41:40|185924.4|185794.4|185927.6|185797.6|185927.7|185797.7|185924.4|185794.4|9
1736196110000|2025-01-06 20:41:50|185927.3|185797.3|185909.7|185779.7|185927.3|185797.3|185909.7|185779.7|6
1736196120000|2025-01-06 20:42:00|185910|185780|185919.2|185789.2|185919.5|185789.5|185910|185780|5
1736196130000|2025-01-06 20:42:10|185919.6|185789.6|185918.8|185788.8|185920.3|185790.3|185918.3|185788.3|8
1736196140000|2025-01-06 20:42:20|185917.8|185787.8|185919.2|185789.2|185919.2|185789.2|185911.5|185781.5|8
1736196150000|2025-01-06 20:42:30|185918.8|185788.8|185912.4|185782.4|185918.8|185788.8|185909.8|185779.8|8
1736196160000|2025-01-06 20:42:40|185909.3|185779.3|185909.6|185779.6|185909.6|185779.6|185906.5|185776.5|4
1736196170000|2025-01-06 20:42:50|185905|185775|185908.4|185778.4|185908.6|185778.6|185904.6|185774.6|6
1736196180000|2025-01-06 20:43:00|185905.6|185775.6|185890|185760|185905.6|185775.6|185876.4|185746.4|11
1736196190000|2025-01-06 20:43:10|185889.6|185759.6|185886.1|185756.1|185889.6|185759.6|185885|185755|6
1736196200000|2025-01-06 20:43:20|185885.2|185755.2|185885.1|185755.1|185885.7|185755.7|185885.1|185755.1|3
1736196210000|2025-01-06 20:43:30|185886|185756|185886.5|185756.5|185887.3|185757.3|185885.5|185755.5|5
1736196220000|2025-01-06 20:43:40|185887|185757|185928.1|185798.1|185934.3|185804.3|185887|185757|14
1736196230000|2025-01-06 20:43:50|185926.7|185796.7|185927.5|185797.5|185927.8|185797.8|185926.1|185796.1|11
1736196240000|2025-01-06 20:44:00|185924.7|185794.7|185926.2|185796.2|185926.7|185796.7|185924.7|185794.7|8
1736196250000|2025-01-06 20:44:10|185926.3|185796.3|185922.4|185792.4|185926.3|185796.3|185922.4|185792.4|6
1736196260000|2025-01-06 20:44:20|185923.2|185793.2|185937|185807|185937|185807|185913.3|185783.3|14
1736196270000|2025-01-06 20:44:30|185936.3|185806.3|185936.3|185806.3|185937.4|185807.4|185931.6|185801.6|11
1736196280000|2025-01-06 20:44:40|185936.4|185806.4|185930.3|185800.3|185936.4|185806.4|185930.3|185800.3|3
1736196290000|2025-01-06 20:44:50|185936.4|185806.4|185924.2|185794.2|185936.4|185806.4|185920.7|185790.7|9
1736196300000|2025-01-06 20:45:00|185925.4|185795.4|185932.8|185802.8|185932.8|185802.8|185920.1|185790.1|9
1736196310000|2025-01-06 20:45:10|185933.4|185803.4|185935.3|185805.3|185935.6|185805.6|185929.5|185799.5|11
1736196320000|2025-01-06 20:45:20|185935|185805|185936.8|185806.8|185936.8|185806.8|185934.2|185804.2|5
1736196330000|2025-01-06 20:45:30|185936.5|185806.5|185935.8|185805.8|185936.8|185806.8|185930.1|185800.1|6
1736196340000|2025-01-06 20:45:40|185934.8|185804.8|185933.5|185803.5|185934.8|185804.8|185933.5|185803.5|2
1736196350000|2025-01-06 20:45:50|185933.1|185803.1|185933.6|185803.6|185933.6|185803.6|185932.7|185802.7|3
1736196360000|2025-01-06 20:46:00|185934.2|185804.2|185928.8|185798.8|185934.8|185804.8|185927.5|185797.5|11
1736196370000|2025-01-06 20:46:10|185927.4|185797.4|185932.5|185802.5|185932.5|185802.5|185924.8|185794.8|6
1736196380000|2025-01-06 20:46:20|185928.6|185798.6|185929.6|185799.6|185929.6|185799.6|185928.6|185798.6|2
1736196390000|2025-01-06 20:46:30|185928.8|185798.8|185920.8|185790.8|185928.8|185798.8|185920.8|185790.8|7
1736196400000|2025-01-06 20:46:40|185921.2|185791.2|185925.1|185795.1|185925.1|185795.1|185921.2|185791.2|2
1736196410000|2025-01-06 20:46:50|185926.2|185796.2|185923.7|185793.7|185926.9|185796.9|185920.1|185790.1|5
1736196420000|2025-01-06 20:47:00|185925|185795|185921.8|185791.8|185928.7|185798.7|185917.9|185787.9|11
1736196430000|2025-01-06 20:47:10|185921.4|185791.4|185920.5|185790.5|185921.4|185791.4|185916.2|185786.2|10
1736196440000|2025-01-06 20:47:20|185924.1|185794.1|185924.4|185794.4|185924.9|185794.9|185924.1|185794.1|3
1736196450000|2025-01-06 20:47:30|185920.6|185790.6|185930.5|185800.5|185931.1|185801.1|185920.6|185790.6|11
1736196460000|2025-01-06 20:47:40|185930.2|185800.2|185931.2|185801.2|185931.2|185801.2|185929.9|185799.9|7
1736196470000|2025-01-06 20:47:50|185930.6|185800.6|185912.9|185782.9|185930.6|185800.6|185911.8|185781.8|13
1736196480000|2025-01-06 20:48:00|185914.5|185784.5|185919|185789|185920.5|185790.5|185911.4|185781.4|15
1736196490000|2025-01-06 20:48:10|185919.3|185789.3|185921.2|185791.2|185921.9|185791.9|185919.3|185789.3|6
1736196500000|2025-01-06 20:48:20|185916.9|185786.9|185921.7|185791.7|185921.7|185791.7|185916.9|185786.9|4
1736196510000|2025-01-06 20:48:30|185921.8|185791.8|185923.6|185793.6|185927.3|185797.3|185921.8|185791.8|12
1736196520000|2025-01-06 20:48:40|185923.9|185793.9|185921.2|185791.2|185924.1|185794.1|185916.9|185786.9|10
1736196530000|2025-01-06 20:48:50|185917.2|185787.2|185921.1|185791.1|185921.1|185791.1|185917.2|185787.2|2
1736196540000|2025-01-06 20:49:00|185921.7|185791.7|185924.6|185794.6|185924.6|185794.6|185918.6|185788.6|9
1736196550000|2025-01-06 20:49:10|185925.9|185795.9|185924.7|185794.7|185927.6|185797.6|185921.1|185791.1|9
1736196560000|2025-01-06 20:49:20|185918.5|185788.5|185915.2|185785.2|185922.6|185792.6|185915.2|185785.2|5
1736196570000|2025-01-06 20:49:30|185918.8|185788.8|185913.6|185783.6|185921|185791|185909.8|185779.8|12
1736196580000|2025-01-06 20:49:40|185914.8|185784.8|185914.5|185784.5|185922.7|185792.7|185914.5|185784.5|9
1736196590000|2025-01-06 20:49:50|185913.8|185783.8|185921.2|185791.2|185921.2|185791.2|185913.8|185783.8|3
1736196600000|2025-01-06 20:50:00|185920.8|185790.8|185917.2|185787.2|185920.8|185790.8|185908.1|185778.1|15
1736196610000|2025-01-06 20:50:10|185916.2|185786.2|185922.4|185792.4|185923.1|185793.1|185910.7|185780.7|10
1736196620000|2025-01-06 20:50:20|185918.2|185788.2|185915.5|185785.5|185918.2|185788.2|185908.5|185778.5|8
1736196630000|2025-01-06 20:50:30|185910|185780|185900.1|185770.1|185910|185780|185898.6|185768.6|12
1736196640000|2025-01-06 20:50:40|185899.4|185769.4|185903.8|185773.8|185903.8|185773.8|185898.6|185768.6|12
1736196650000|2025-01-06 20:50:50|185899.8|185769.8|185899.5|185769.5|185903.9|185773.9|185899.5|185769.5|5
1736196660000|2025-01-06 20:51:00|185899.8|185769.8|185902.2|185772.2|185902.2|185772.2|185898.1|185768.1|6
1736196670000|2025-01-06 20:51:10|185902.6|185772.6|185902.1|185772.1|185908.6|185778.6|185902.1|185772.1|8
1736196680000|2025-01-06 20:51:20|185903.1|185773.1|185902.8|185772.8|185908.1|185778.1|185902.6|185772.6|12
1736196690000|2025-01-06 20:51:30|185906.4|185776.4|185903.8|185773.8|185910.8|185780.8|185903.8|185773.8|5
1736196700000|2025-01-06 20:51:40|185904.5|185774.5|185906.1|185776.1|185910.3|185780.3|185904.5|185774.5|6
1736196710000|2025-01-06 20:51:50|185905.4|185775.4|185902.7|185772.7|185905.4|185775.4|185902.7|185772.7|2
1736196720000|2025-01-06 20:52:00|185903.6|185773.6|185911|185781|185912.1|185782.1|185903.6|185773.6|15
1736196730000|2025-01-06 20:52:10|185914.5|185784.5|185915|185785|185917|185787|185908|185778|11
1736196740000|2025-01-06 20:52:20|185914.7|185784.7|185917.1|185787.1|185918.1|185788.1|185914.4|185784.4|6
1736196750000|2025-01-06 20:52:30|185916.5|185786.5|185915.8|185785.8|185916.5|185786.5|185915|185785|3
1736196760000|2025-01-06 20:52:40|185916.6|185786.6|185909.1|185779.1|185916.7|185786.7|185908.4|185778.4|7
1736196770000|2025-01-06 20:52:50|185913.2|185783.2|185915.3|185785.3|185915.7|185785.7|185905.2|185775.2|9
1736196780000|2025-01-06 20:53:00|185911.7|185781.7|185902.8|185772.8|185911.7|185781.7|185902.8|185772.8|8
1736196790000|2025-01-06 20:53:10|185907.6|185777.6|185911.2|185781.2|185911.8|185781.8|185903.5|185773.5|8
1736196800000|2025-01-06 20:53:20|185910.6|185780.6|185917.8|185787.8|185917.8|185787.8|185907.5|185777.5|9
1736196810000|2025-01-06 20:53:30|185918.3|185788.3|185917.7|185787.7|185918.3|185788.3|185913.8|185783.8|4
1736196820000|2025-01-06 20:53:40|185918|185788|185918.7|185788.7|185920.4|185790.4|185917.2|185787.2|6
1736196830000|2025-01-06 20:53:50|185918.4|185788.4|185928.8|185798.8|185939|185809|185918.4|185788.4|8
1736196840000|2025-01-06 20:54:00|185928.5|185798.5|185928.7|185798.7|185928.7|185798.7|185928.5|185798.5|2
1736196850000|2025-01-06 20:54:10|185929.4|185799.4|185939.3|185809.3|185939.7|185809.7|185928.7|185798.7|9
1736196860000|2025-01-06 20:54:20|185939.5|185809.5|185938.9|185808.9|185940.8|185810.8|185938.9|185808.9|13
1736196870000|2025-01-06 20:54:30|185938.5|185808.5|185937.8|185807.8|185939.6|185809.6|185937.8|185807.8|10
1736196880000|2025-01-06 20:54:40|185936.4|185806.4|185928.6|185798.6|185936.4|185806.4|185928.1|185798.1|12
1736196890000|2025-01-06 20:54:50|185927.9|185797.9|185918.8|185788.8|185929|185799|185918.8|185788.8|11
1736196900000|2025-01-06 20:55:00|185917.9|185787.9|185917.4|185787.4|185918.1|185788.1|185910.4|185780.4|22
1736196910000|2025-01-06 20:55:10|185918|185788|185917.1|185787.1|185918|185788|185917.1|185787.1|5
1736196920000|2025-01-06 20:55:20|185917.5|185787.5|185918.6|185788.6|185920.4|185790.4|185917.5|185787.5|9
1736196930000|2025-01-06 20:55:30|185917.9|185787.9|185928.5|185798.5|185931.6|185801.6|185917.6|185787.6|12
1736196940000|2025-01-06 20:55:40|185930|185800|185930.1|185800.1|185930.1|185800.1|185929.3|185799.3|3
1736196950000|2025-01-06 20:55:50|185931.8|185801.8|185931.6|185801.6|185931.8|185801.8|185930|185800|4
1736196960000|2025-01-06 20:56:00|185932.3|185802.3|185930.9|185800.9|185934.7|185804.7|185930.9|185800.9|7
1736196970000|2025-01-06 20:56:10|185932|185802|185930.6|185800.6|185932|185802|185930.6|185800.6|2
1736196980000|2025-01-06 20:56:20|185929.3|185799.3|185924|185794|185930.5|185800.5|185924|185794|10
1736196990000|2025-01-06 20:56:30|185923.2|185793.2|185922.8|185792.8|185923.2|185793.2|185922.8|185792.8|2
1736197000000|2025-01-06 20:56:40|185920.5|185790.5|185916.2|185786.2|185920.5|185790.5|185916.2|185786.2|6
1736197010000|2025-01-06 20:56:50|185917.3|185787.3|185930.7|185800.7|185931.1|185801.1|185917.3|185787.3|20
1736197020000|2025-01-06 20:57:00|185930.4|185800.4|185936.6|185806.6|185937.5|185807.5|185929.7|185799.7|8
1736197030000|2025-01-06 20:57:10|185935.7|185805.7|185930.8|185800.8|185935.7|185805.7|185930.2|185800.2|13
1736197040000|2025-01-06 20:57:20|185929.5|185799.5|185934.1|185804.1|185934.8|185804.8|185929.5|185799.5|10
1736197050000|2025-01-06 20:57:30|185930.6|185800.6|185927.3|185797.3|185930.9|185800.9|185926.8|185796.8|14
1736197060000|2025-01-06 20:57:40|185928.3|185798.3|185929.3|185799.3|185929.3|185799.3|185928.3|185798.3|5
1736197070000|2025-01-06 20:57:50|185930.2|185800.2|185929.8|185799.8|185930.2|185800.2|185929.1|185799.1|4
1736197080000|2025-01-06 20:58:00|185927.7|185797.7|185925.4|185795.4|185928.3|185798.3|185925.4|185795.4|7
1736197090000|2025-01-06 20:58:10|185924.5|185794.5|185928.8|185798.8|185932.7|185802.7|185922.3|185792.3|14
1736197100000|2025-01-06 20:58:20|185933|185803|185928.9|185798.9|185933.6|185803.6|185927.3|185797.3|25
1736197110000|2025-01-06 20:58:30|185929.1|185799.1|185924.8|185794.8|185929.1|185799.1|185924.8|185794.8|4
1736197120000|2025-01-06 20:58:40|185923.6|185793.6|185919.2|185789.2|185923.6|185793.6|185918.4|185788.4|3
1736197130000|2025-01-06 20:58:50|185918.1|185788.1|185909.1|185779.1|185918.1|185788.1|185905.4|185775.4|12
1736197140000|2025-01-06 20:59:00|185905.1|185775.1|185903|185773|185907.5|185777.5|185899.6|185769.6|16
1736197150000|2025-01-06 20:59:10|185899.9|185769.9|185912.3|185782.3|185912.3|185782.3|185897.1|185767.1|15
1736197160000|2025-01-06 20:59:20|185912|185782|185912.3|185782.3|185912.3|185782.3|185911.8|185781.8|3
1736197170000|2025-01-06 20:59:30|185912.9|185782.9|185915.7|185785.7|185915.7|185785.7|185912.4|185782.4|4
1736197180000|2025-01-06 20:59:40|185915.9|185785.9|185914.1|185784.1|185915.9|185785.9|185913.7|185783.7|5
1736197190000|2025-01-06 20:59:50|185910.8|185780.8|185914.9|185784.9|185914.9|185784.9|185910.1|185780.1|19
1736197200000|2025-01-06 21:00:00|185916.9|185786.9|185907.7|185777.7|185916.9|185786.9|185905.5|185775.5|15
1736197210000|2025-01-06 21:00:10|185906.3|185776.3|185910.1|185780.1|185910.1|185780.1|185906|185776|9
1736197220000|2025-01-06 21:00:20|185907.1|185777.1|185905.1|185775.1|185907.1|185777.1|185905.1|185775.1|3
1736197230000|2025-01-06 21:00:30|185906|185776|185906.1|185776.1|185907|185777|185904.6|185774.6|7
1736197240000|2025-01-06 21:00:40|185904|185774|185904|185774|185904.6|185774.6|185903.8|185773.8|5
1736197250000|2025-01-06 21:00:50|185903.3|185773.3|185904.1|185774.1|185905.5|185775.5|185903.3|185773.3|8
1736197260000|2025-01-06 21:01:00|185903.6|185773.6|185907.3|185777.3|185907.6|185777.6|185897.5|185767.5|15
1736197270000|2025-01-06 21:01:10|185906.3|185776.3|185905.7|185775.7|185906.3|185776.3|185905.2|185775.2|4
1736197280000|2025-01-06 21:01:20|185908.1|185778.1|185915.7|185785.7|185915.7|185785.7|185908.1|185778.1|3
1736197290000|2025-01-06 21:01:30|185915.4|185785.4|185916.9|185786.9|185918.2|185788.2|185915.4|185785.4|6
1736197300000|2025-01-06 21:01:40|185918.3|185788.3|185922.3|185792.3|185932.4|185802.4|185918.3|185788.3|7
1736197310000|2025-01-06 21:01:50|185921.7|185791.7|185917.8|185787.8|185921.7|185791.7|185917.8|185787.8|8
1736197320000|2025-01-06 21:02:00|185918.3|185788.3|185917.8|185787.8|185918.5|185788.5|185917.8|185787.8|3
1736197330000|2025-01-06 21:02:10|185917.9|185787.9|185911.3|185781.3|185918.5|185788.5|185910.8|185780.8|7
1736197340000|2025-01-06 21:02:20|185910.5|185780.5|185911.3|185781.3|185912.7|185782.7|185910.5|185780.5|14
1736197350000|2025-01-06 21:02:30|185912.4|185782.4|185914.2|185784.2|185914.2|185784.2|185912.4|185782.4|4
1736197360000|2025-01-06 21:02:40|185912.7|185782.7|185911.1|185781.1|185912.7|185782.7|185911.1|185781.1|4
1736197380000|2025-01-06 21:03:00|185910.1|185780.1|185917.1|185787.1|185917.1|185787.1|185910.1|185780.1|5
1736197400000|2025-01-06 21:03:20|185917.3|185787.3|185919.6|185789.6|185919.8|185789.8|185917.3|185787.3|6
1736197410000|2025-01-06 21:03:30|185917.3|185787.3|185916.2|185786.2|185917.8|185787.8|185916.2|185786.2|6
1736197420000|2025-01-06 21:03:40|185912.7|185782.7|185913.9|185783.9|185913.9|185783.9|185912.7|185782.7|4
1736197430000|2025-01-06 21:03:50|185919.9|185789.9|185921.1|185791.1|185921.1|185791.1|185919.9|185789.9|2
1736197440000|2025-01-06 21:04:00|185922.5|185792.5|185923.7|185793.7|185924.8|185794.8|185920.4|185790.4|7
1736197450000|2025-01-06 21:04:10|185923|185793|185923.2|185793.2|185923.2|185793.2|185919|185789|3
1736197460000|2025-01-06 21:04:20|185924|185794|185925|185795|185925.1|185795.1|185923.7|185793.7|4
1736197470000|2025-01-06 21:04:30|185923.5|185793.5|185921.7|185791.7|185923.5|185793.5|185918.6|185788.6|9
1736197480000|2025-01-06 21:04:40|185921|185791|185924.2|185794.2|185924.2|185794.2|185920.7|185790.7|7
1736197490000|2025-01-06 21:04:50|185924.1|185794.1|185923|185793|185924.1|185794.1|185921.2|185791.2|12
1736197500000|2025-01-06 21:05:00|185922.3|185792.3|185919.4|185789.4|185922.3|185792.3|185918.4|185788.4|4
1736197510000|2025-01-06 21:05:10|185918.9|185788.9|185918.6|185788.6|185918.9|185788.9|185918.6|185788.6|2
1736197520000|2025-01-06 21:05:20|185917.6|185787.6|185911.2|185781.2|185917.6|185787.6|185911.2|185781.2|3
1736197530000|2025-01-06 21:05:30|185911.6|185781.6|185912.3|185782.3|185912.3|185782.3|185911.6|185781.6|2
1736197550000|2025-01-06 21:05:50|185911.7|185781.7|185915.6|185785.6|185917|185787|185911.1|185781.1|10
1736197560000|2025-01-06 21:06:00|185914.8|185784.8|185914.8|185784.8|185915|185785|185914.8|185784.8|3
1736197570000|2025-01-06 21:06:10|185914.3|185784.3|185915.8|185785.8|185916.3|185786.3|185914.3|185784.3|5
1736197580000|2025-01-06 21:06:20|185916.2|185786.2|185915.9|185785.9|185917|185787|185915.8|185785.8|8
1736197590000|2025-01-06 21:06:30|185917|185787|185917.5|185787.5|185917.5|185787.5|185917|185787|2
1736197610000|2025-01-06 21:06:50|185917|185787|185914.6|185784.6|185917|185787|185914.6|185784.6|3
1736197620000|2025-01-06 21:07:00|185918.6|185788.6|185917.5|185787.5|185923.1|185793.1|185917.5|185787.5|6
1736197640000|2025-01-06 21:07:20|185917.7|185787.7|185917.7|185787.7|185918.1|185788.1|185917.7|185787.7|3
1736197650000|2025-01-06 21:07:30|185917.4|185787.4|185917.4|185787.4|185917.4|185787.4|185917.4|185787.4|1
1736197660000|2025-01-06 21:07:40|185916.4|185786.4|185915.6|185785.6|185916.4|185786.4|185915.6|185785.6|2
1736197670000|2025-01-06 21:07:50|185915.9|185785.9|185915.9|185785.9|185915.9|185785.9|185915.9|185785.9|1
1736197680000|2025-01-06 21:08:00|185917.7|185787.7|185917.7|185787.7|185917.7|185787.7|185917.7|185787.7|1
1736197690000|2025-01-06 21:08:10|185918.1|185788.1|185918.1|185788.1|185918.1|185788.1|185918.1|185788.1|1
1736197700000|2025-01-06 21:08:20|185918.6|185788.6|185916.6|185786.6|185918.6|185788.6|185916.6|185786.6|2
1736197710000|2025-01-06 21:08:30|185914.2|185784.2|185914.2|185784.2|185914.2|185784.2|185914.2|185784.2|1
1736197730000|2025-01-06 21:08:50|185913.1|185783.1|185914.5|185784.5|185914.5|185784.5|185912.6|185782.6|4
1736197740000|2025-01-06 21:09:00|185914.7|185784.7|185914.7|185784.7|185914.7|185784.7|185914.7|185784.7|1
1736197760000|2025-01-06 21:09:20|185913.1|185783.1|185913.1|185783.1|185913.1|185783.1|185913.1|185783.1|1
1736197780000|2025-01-06 21:09:40|185914.3|185784.3|185915.2|185785.2|185915.2|185785.2|185914.3|185784.3|2
1736197790000|2025-01-06 21:09:50|185916.4|185786.4|185920.8|185790.8|185920.9|185790.9|185916.4|185786.4|5
1736197800000|2025-01-06 21:10:00|185921.1|185791.1|185920.9|185790.9|185921.1|185791.1|185920.9|185790.9|2
1736197810000|2025-01-06 21:10:10|185920.8|185790.8|185920.8|185790.8|185920.8|185790.8|185920.8|185790.8|1
1736197820000|2025-01-06 21:10:20|185921.2|185791.2|185917.8|185787.8|185921.2|185791.2|185917.8|185787.8|3
1736197830000|2025-01-06 21:10:30|185918.1|185788.1|185912.9|185782.9|185918.1|185788.1|185912.9|185782.9|4
1736197840000|2025-01-06 21:10:40|185911.8|185781.8|185911.8|185781.8|185911.8|185781.8|185908.8|185778.8|3
1736197860000|2025-01-06 21:11:00|185912.7|185782.7|185913.9|185783.9|185913.9|185783.9|185912.7|185782.7|3
1736197870000|2025-01-06 21:11:10|185914.2|185784.2|185918|185788|185918|185788|185914.2|185784.2|4
1736197900000|2025-01-06 21:11:40|185914.2|185784.2|185912.8|185782.8|185914.2|185784.2|185912.8|185782.8|2
1736197910000|2025-01-06 21:11:50|185912.3|185782.3|185912.3|185782.3|185912.3|185782.3|185911.8|185781.8|3
1736197920000|2025-01-06 21:12:00|185912|185782|185916.3|185786.3|185916.3|185786.3|185912|185782|2
1736197950000|2025-01-06 21:12:30|185912|185782|185912|185782|185912|185782|185912|185782|1
1736197960000|2025-01-06 21:12:40|185912.3|185782.3|185912.5|185782.5|185912.5|185782.5|185912.3|185782.3|2
1736197970000|2025-01-06 21:12:50|185912.8|185782.8|185920.6|185790.6|185920.6|185790.6|185912.8|185782.8|5
1736197980000|2025-01-06 21:13:00|185922.9|185792.9|185922.9|185792.9|185922.9|185792.9|185922.9|185792.9|1
1736198010000|2025-01-06 21:13:30|185920.6|185790.6|185911.1|185781.1|185920.6|185790.6|185911.1|185781.1|3
1736198020000|2025-01-06 21:13:40|185911.7|185781.7|185909.4|185779.4|185915|185785|185905.2|185775.2|5
1736198030000|2025-01-06 21:13:50|185911.6|185781.6|185911.1|185781.1|185911.6|185781.6|185907.7|185777.7|4
1736198040000|2025-01-06 21:14:00|185911.9|185781.9|185916.5|185786.5|185916.5|185786.5|185911.9|185781.9|4
1736198070000|2025-01-06 21:14:30|185914.5|185784.5|185903.7|185773.7|185914.5|185784.5|185903.7|185773.7|6
1736198090000|2025-01-06 21:14:50|185901.6|185771.6|185907.2|185777.2|185907.2|185777.2|185901|185771|5
1736198100000|2025-01-06 21:15:00|185912.1|185782.1|185912.5|185782.5|185918.1|185788.1|185911.6|185781.6|8
1736198110000|2025-01-06 21:15:10|185913.3|185783.3|185912.3|185782.3|185913.3|185783.3|185912.3|185782.3|2
1736198120000|2025-01-06 21:15:20|185911.3|185781.3|185917.4|185787.4|185917.4|185787.4|185911.3|185781.3|5
1736198130000|2025-01-06 21:15:30|185922.3|185792.3|185922.3|185792.3|185922.3|185792.3|185922.3|185792.3|1
1736198140000|2025-01-06 21:15:40|185922.8|185792.8|185921.8|185791.8|185922.8|185792.8|185921.8|185791.8|2
1736198150000|2025-01-06 21:15:50|185922.6|185792.6|185921.5|185791.5|185923.2|185793.2|185920.5|185790.5|4
1736198160000|2025-01-06 21:16:00|185923.2|185793.2|185923.2|185793.2|185923.2|185793.2|185923.2|185793.2|1
1736198170000|2025-01-06 21:16:10|185923.4|185793.4|185926|185796|185926|185796|185923.4|185793.4|2
1736198180000|2025-01-06 21:16:20|185923.1|185793.1|185924.4|185794.4|185925.2|185795.2|185921.9|185791.9|4
1736198190000|2025-01-06 21:16:30|185923.7|185793.7|185916.8|185786.8|185923.7|185793.7|185916.4|185786.4|9
1736198200000|2025-01-06 21:16:40|185917.1|185787.1|185917.2|185787.2|185917.2|185787.2|185917.1|185787.1|2
1736198210000|2025-01-06 21:16:50|185916.4|185786.4|185916.4|185786.4|185916.4|185786.4|185916.4|185786.4|1
1736198220000|2025-01-06 21:17:00|185916.2|185786.2|185919.3|185789.3|185926.5|185796.5|185913.1|185783.1|9
1736198230000|2025-01-06 21:17:10|185920.2|185790.2|185919.2|185789.2|185920.2|185790.2|185919.2|185789.2|2
1736198240000|2025-01-06 21:17:20|185909.7|185779.7|185909.7|185779.7|185909.7|185779.7|185909.7|185779.7|1
1736198250000|2025-01-06 21:17:30|185910.8|185780.8|185910.8|185780.8|185910.8|185780.8|185909.4|185779.4|3
1736198260000|2025-01-06 21:17:40|185911.9|185781.9|185915.8|185785.8|185915.8|185785.8|185911.9|185781.9|2
1736198280000|2025-01-06 21:18:00|185916.1|185786.1|185916.3|185786.3|185916.3|185786.3|185916.1|185786.1|2
1736198290000|2025-01-06 21:18:10|185912.2|185782.2|185912.2|185782.2|185912.2|185782.2|185912.2|185782.2|1
1736198320000|2025-01-06 21:18:40|185916.4|185786.4|185916.4|185786.4|185916.4|185786.4|185916.4|185786.4|1
1736198330000|2025-01-06 21:18:50|185916.7|185786.7|185920.4|185790.4|185920.4|185790.4|185916.2|185786.2|6
1736198350000|2025-01-06 21:19:10|185918.3|185788.3|185918.3|185788.3|185918.3|185788.3|185918.3|185788.3|1
1736198360000|2025-01-06 21:19:20|185917.2|185787.2|185918.4|185788.4|185918.4|185788.4|185917.2|185787.2|2
1736198370000|2025-01-06 21:19:30|185917.3|185787.3|185914.1|185784.1|185917.3|185787.3|185909.5|185779.5|5
1736198380000|2025-01-06 21:19:40|185913.9|185783.9|185908.8|185778.8|185913.9|185783.9|185908.8|185778.8|6
1736198390000|2025-01-06 21:19:50|185908.1|185778.1|185904.2|185774.2|185908.1|185778.1|185904.2|185774.2|4
1736198400000|2025-01-06 21:20:00|185890.8|185760.8|185893.4|185763.4|185893.4|185763.4|185889.6|185759.6|7
1736198410000|2025-01-06 21:20:10|185894.7|185764.7|185916|185786|185916|185786|185894.7|185764.7|9
1736198420000|2025-01-06 21:20:20|185916.7|185786.7|185917.5|185787.5|185917.5|185787.5|185916.7|185786.7|2
1736198440000|2025-01-06 21:20:40|185914.6|185784.6|185917.8|185787.8|185917.8|185787.8|185914.6|185784.6|3
1736198460000|2025-01-06 21:21:00|185915.7|185785.7|185915.7|185785.7|185915.7|185785.7|185915.7|185785.7|1
1736198470000|2025-01-06 21:21:10|185920.2|185790.2|185920.2|185790.2|185920.2|185790.2|185920.2|185790.2|1
1736198480000|2025-01-06 21:21:20|185920.4|185790.4|185920.9|185790.9|185920.9|185790.9|185920.4|185790.4|2
1736198500000|2025-01-06 21:21:40|185917.9|185787.9|185935.6|185805.6|185936.7|185806.7|185917.9|185787.9|6
1736198520000|2025-01-06 21:22:00|185935.5|185805.5|185935.5|185805.5|185935.5|185805.5|185935.5|185805.5|1
1736198530000|2025-01-06 21:22:10|185932|185802|185935|185805|185935|185805|185932|185802|2
1736198560000|2025-01-06 21:22:40|185933.5|185803.5|185933.3|185803.3|185934.3|185804.3|185933.3|185803.3|3
1736198570000|2025-01-06 21:22:50|185930.2|185800.2|185930.1|185800.1|185930.2|185800.2|185930.1|185800.1|2
1736198580000|2025-01-06 21:23:00|185926.5|185796.5|185922.7|185792.7|185926.5|185796.5|185921.9|185791.9|3
1736198600000|2025-01-06 21:23:20|185921|185791|185921.8|185791.8|185922.2|185792.2|185921|185791|4
1736198610000|2025-01-06 21:23:30|185920.9|185790.9|185922.1|185792.1|185922.1|185792.1|185920.9|185790.9|2
1736198620000|2025-01-06 21:23:40|185920.9|185790.9|185920.9|185790.9|185920.9|185790.9|185920.9|185790.9|1
1736198630000|2025-01-06 21:23:50|185918.9|185788.9|185918.9|185788.9|185918.9|185788.9|185918.9|185788.9|1
1736198640000|2025-01-06 21:24:00|185912.1|185782.1|185914.5|185784.5|185914.5|185784.5|185911|185781|3
1736198650000|2025-01-06 21:24:10|185913.8|185783.8|185914.2|185784.2|185914.2|185784.2|185913.5|185783.5|3
1736198660000|2025-01-06 21:24:20|185913.4|185783.4|185902.8|185772.8|185913.4|185783.4|185898.8|185768.8|7
1736198670000|2025-01-06 21:24:30|185903|185773|185901.7|185771.7|185903|185773|185900.6|185770.6|5
1736198680000|2025-01-06 21:24:40|185903|185773|185908.6|185778.6|185911.1|185781.1|185903|185773|6
1736198690000|2025-01-06 21:24:50|185907.7|185777.7|185887.4|185757.4|185907.7|185777.7|185887.4|185757.4|8
1736198700000|2025-01-06 21:25:00|185887.6|185757.6|185885.2|185755.2|185887.6|185757.6|185879.1|185749.1|6
1736198710000|2025-01-06 21:25:10|185885.4|185755.4|185886.8|185756.8|185886.8|185756.8|185885.4|185755.4|3
1736198730000|2025-01-06 21:25:30|185887|185757|185884.1|185754.1|185887|185757|185884.1|185754.1|2
1736198740000|2025-01-06 21:25:40|185885.3|185755.3|185892.5|185762.5|185892.5|185762.5|185885.3|185755.3|5
1736198750000|2025-01-06 21:25:50|185895.9|185765.9|185895.9|185765.9|185895.9|185765.9|185895.9|185765.9|1
1736198780000|2025-01-06 21:26:20|185890.1|185760.1|185874.3|185744.3|185890.1|185760.1|185874.3|185744.3|4
1736198810000|2025-01-06 21:26:50|185873.8|185743.8|185864.3|185734.3|185873.8|185743.8|185861.3|185731.3|4
1736198820000|2025-01-06 21:27:00|185865|185735|185865|185735|185865|185735|185865|185735|1
1736198830000|2025-01-06 21:27:10|185865.6|185735.6|185869.9|185739.9|185869.9|185739.9|185865.6|185735.6|2
1736198840000|2025-01-06 21:27:20|185870.2|185740.2|185870.4|185740.4|185870.4|185740.4|185870.2|185740.2|2
1736198850000|2025-01-06 21:27:30|185870.6|185740.6|185870.6|185740.6|185870.6|185740.6|185870.6|185740.6|1
1736198870000|2025-01-06 21:27:50|185868|185738|185867.9|185737.9|185868.9|185738.9|185867.9|185737.9|3
1736198880000|2025-01-06 21:28:00|185868.1|185738.1|185868.1|185738.1|185868.1|185738.1|185868.1|185738.1|1
1736198890000|2025-01-06 21:28:10|185868.4|185738.4|185870.2|185740.2|185870.2|185740.2|185868.4|185738.4|2
1736198900000|2025-01-06 21:28:20|185870.4|185740.4|185870.4|185740.4|185870.4|185740.4|185870.4|185740.4|1
1736198910000|2025-01-06 21:28:30|185869.5|185739.5|185869.5|185739.5|185869.5|185739.5|185869.5|185739.5|1
1736198920000|2025-01-06 21:28:40|185868.8|185738.8|185868.6|185738.6|185868.8|185738.8|185866.3|185736.3|4
1736198940000|2025-01-06 21:29:00|185870.1|185740.1|185870.1|185740.1|185870.1|185740.1|185870.1|185740.1|1
1736198950000|2025-01-06 21:29:10|185869.9|185739.9|185869.4|185739.4|185869.9|185739.9|185862.6|185732.6|6
1736198960000|2025-01-06 21:29:20|185873.1|185743.1|185867.1|185737.1|185878.7|185748.7|185866.3|185736.3|13
1736198970000|2025-01-06 21:29:30|185870.1|185740.1|185871.4|185741.4|185871.4|185741.4|185870.1|185740.1|3
1736198980000|2025-01-06 21:29:40|185872.1|185742.1|185875.5|185745.5|185875.5|185745.5|185872.1|185742.1|6
1736198990000|2025-01-06 21:29:50|185874.8|185744.8|185868.7|185738.7|185874.8|185744.8|185868.7|185738.7|4
1736199000000|2025-01-06 21:30:00|185868.8|185738.8|185862.5|185732.5|185868.9|185738.9|185857.7|185727.7|9
1736199010000|2025-01-06 21:30:10|185863.3|185733.3|185869.6|185739.6|185875.4|185745.4|185863.3|185733.3|9
1736199020000|2025-01-06 21:30:20|185871.6|185741.6|185871.6|185741.6|185871.6|185741.6|185871.6|185741.6|1
1736199030000|2025-01-06 21:30:30|185872.8|185742.8|185872|185742|185873.3|185743.3|185872|185742|4
1736199040000|2025-01-06 21:30:40|185872.1|185742.1|185870|185740|185872.3|185742.3|185869.4|185739.4|4
1736199050000|2025-01-06 21:30:50|185870.4|185740.4|185870.4|185740.4|185870.4|185740.4|185870.4|185740.4|1
1736199060000|2025-01-06 21:31:00|185872.4|185742.4|185865.4|185735.4|185874.7|185744.7|185865.4|185735.4|6
1736199070000|2025-01-06 21:31:10|185868.8|185738.8|185872.8|185742.8|185872.8|185742.8|185868.8|185738.8|5
1736199080000|2025-01-06 21:31:20|185874|185744|185874.8|185744.8|185874.8|185744.8|185874|185744|5
1736199090000|2025-01-06 21:31:30|185874.5|185744.5|185874.5|185744.5|185874.5|185744.5|185874.5|185744.5|1
1736199100000|2025-01-06 21:31:40|185875.7|185745.7|185836.4|185706.4|185878.6|185748.6|185835.8|185677|17
1736199110000|2025-01-06 21:31:50|185838.1|185708.1|185840.1|185710.1|185844.4|185714.4|185838.1|185708.1|18
1736199120000|2025-01-06 21:32:00|185839.9|185709.9|185870.6|185740.6|185870.6|185740.6|185839.8|185709.8|16
1736199130000|2025-01-06 21:32:10|185871.3|185741.3|185877.2|185747.2|185877.4|185747.4|185871.3|185741.3|11
1736199140000|2025-01-06 21:32:20|185877.9|185747.9|185876.6|185746.6|185882.2|185752.2|185876.2|185746.2|10
1736199160000|2025-01-06 21:32:40|185873.4|185743.4|185873.4|185743.4|185873.4|185743.4|185873.4|185743.4|1
1736199170000|2025-01-06 21:32:50|185873.5|185743.5|185873.5|185743.5|185873.5|185743.5|185873.5|185743.5|1
1736199180000|2025-01-06 21:33:00|185872|185742|185873|185743|185873|185743|185867|185737|6
1736199190000|2025-01-06 21:33:10|185870.2|185740.2|185894|185682.5|185901.4|185740.2|185870.2|185668.8|9
1736199200000|2025-01-06 21:33:20|185853.9|185723.9|185857|185727|185857|185727|185853.9|185723.9|5
1736199210000|2025-01-06 21:33:30|185856.7|185726.7|185862.5|185732.5|185862.5|185732.5|185856.7|185726.7|4
1736199220000|2025-01-06 21:33:40|185861.5|185731.5|185874.7|185744.7|185874.7|185744.7|185861.5|185731.5|3
1736199230000|2025-01-06 21:33:50|185874.5|185744.5|185877.2|185747.2|185877.2|185747.2|185874|185744|6
1736199240000|2025-01-06 21:34:00|185877.3|185747.3|185887|185757|185887.4|185757.4|185877.3|185747.3|11
1736199250000|2025-01-06 21:34:10|185887.4|185757.4|185884.8|185754.8|185887.4|185757.4|185884.8|185754.8|5
1736199260000|2025-01-06 21:34:20|185885.4|185755.4|185886.9|185756.9|185886.9|185756.9|185885.4|185755.4|2
1736199270000|2025-01-06 21:34:30|185885.8|185755.8|185885.8|185755.8|185885.8|185755.8|185885.8|185755.8|1
1736199280000|2025-01-06 21:34:40|185885.9|185755.9|185885.9|185755.9|185885.9|185755.9|185885.9|185755.9|1
1736199290000|2025-01-06 21:34:50|185887.4|185757.4|185887.4|185757.4|185887.4|185757.4|185887.4|185757.4|1
1736199300000|2025-01-06 21:35:00|185888.4|185758.4|185888.4|185758.4|185888.4|185758.4|185888.4|185758.4|1
1736199320000|2025-01-06 21:35:20|185886.7|185756.7|185886.7|185756.7|185886.7|185756.7|185886.7|185756.7|1
1736199330000|2025-01-06 21:35:30|185887.4|185757.4|185884|185754|185887.4|185757.4|185884|185754|3
1736199340000|2025-01-06 21:35:40|185884.1|185754.1|185884.1|185754.1|185884.1|185754.1|185884.1|185754.1|1
1736199350000|2025-01-06 21:35:50|185886.3|185756.3|185886.3|185756.3|185886.3|185756.3|185885.5|185755.5|3
1736199360000|2025-01-06 21:36:00|185887.5|185757.5|185885.3|185755.3|185887.5|185757.5|185885.3|185755.3|6
1736199370000|2025-01-06 21:36:10|185886|185756|185886.7|185756.7|185889.2|185759.2|185886|185756|8
1736199380000|2025-01-06 21:36:20|185884.8|185754.8|185884.8|185754.8|185884.8|185754.8|185884.8|185754.8|1
1736199400000|2025-01-06 21:36:40|185884.7|185754.7|185887.4|185757.4|185887.4|185757.4|185884.7|185754.7|2
1736199410000|2025-01-06 21:36:50|185888.2|185758.2|185887.8|185757.8|185888.2|185758.2|185887.8|185757.8|2
1736199420000|2025-01-06 21:37:00|185887.1|185757.1|185877.7|185747.7|185887.1|185757.1|185877.7|185747.7|4
1736199430000|2025-01-06 21:37:10|185877.4|185747.4|185877.4|185747.4|185877.4|185747.4|185877.4|185747.4|1
1736199440000|2025-01-06 21:37:20|185881.3|185751.3|185888.3|185758.3|185888.3|185758.3|185881.3|185751.3|2
1736199450000|2025-01-06 21:37:30|185888|185758|185887.7|185757.7|185888|185758|185887.7|185757.7|3
1736199460000|2025-01-06 21:37:40|185886.5|185756.5|185884.2|185754.2|185886.5|185756.5|185884.2|185754.2|3
1736199480000|2025-01-06 21:38:00|185880.8|185750.8|185876.3|185746.3|185880.8|185750.8|185876.3|185746.3|2
1736199490000|2025-01-06 21:38:10|185877|185747|185877|185747|185877|185747|185877|185747|1
1736199510000|2025-01-06 21:38:30|185877.1|185747.1|185886.8|185756.8|185887.4|185757.4|185876.9|185746.9|6
1736199520000|2025-01-06 21:38:40|185890.9|185760.9|185890.6|185760.6|185891|185761|185890.5|185760.5|4
1736199530000|2025-01-06 21:38:50|185890.8|185760.8|185890.8|185760.8|185890.8|185760.8|185890.8|185760.8|1
1736199540000|2025-01-06 21:39:00|185891.3|185761.3|185888.3|185758.3|185893.1|185763.1|185888.3|185758.3|4
1736199550000|2025-01-06 21:39:10|185887.9|185757.9|185882.8|185752.8|185888.3|185758.3|185882.8|185752.8|5
1736199570000|2025-01-06 21:39:30|185882.1|185752.1|185874|185744|185885.2|185755.2|185873.6|185743.6|4
1736199590000|2025-01-06 21:39:50|185873.9|185743.9|185877.6|185747.6|185884.5|185754.5|185873.9|185743.9|6
1736199600000|2025-01-06 21:40:00|185882.8|185752.8|185919.4|185789.4|185919.4|185789.4|185882.8|185752.8|3
1736199610000|2025-01-06 21:40:10|185918.1|185788.1|185918.3|185788.3|185918.3|185788.3|185918.1|185788.1|4
1736199620000|2025-01-06 21:40:20|185918.1|185788.1|185918.1|185788.1|185918.1|185788.1|185918.1|185788.1|1
1736199630000|2025-01-06 21:40:30|185919.4|185789.4|185919.8|185789.8|185920.1|185790.1|185919.4|185789.4|3
1736199650000|2025-01-06 21:40:50|185921.9|185791.9|185921.9|185791.9|185921.9|185791.9|185921.9|185791.9|1
1736199670000|2025-01-06 21:41:10|185918.7|185788.7|185918.7|185788.7|185918.7|185788.7|185918.7|185788.7|1
1736199680000|2025-01-06 21:41:20|185895.5|185805.5|185895.5|185805.5|185895.5|185805.5|185895.5|185805.5|1
1736199690000|2025-01-06 21:41:30|185918.7|185788.7|185918.7|185788.7|185918.7|185788.7|185918.7|185788.7|1
1736199710000|2025-01-06 21:41:50|185921.5|185791.5|185921.5|185791.5|185921.5|185791.5|185921.5|185791.5|1
1736199720000|2025-01-06 21:42:00|185918.9|185788.9|185922.3|185792.3|185922.3|185792.3|185918.9|185788.9|3
1736199730000|2025-01-06 21:42:10|185922.2|185792.2|185922|185792|185922.2|185792.2|185922|185792|2
1736199740000|2025-01-06 21:42:20|185919.5|185789.5|185918.2|185788.2|185919.5|185789.5|185918.2|185788.2|3
1736199750000|2025-01-06 21:42:30|185916|185786|185914.3|185784.3|185916|185786|185912|185782|4
1736199760000|2025-01-06 21:42:40|185914.9|185784.9|185921.2|185791.2|185921.2|185791.2|185914.9|185784.9|3
1736199770000|2025-01-06 21:42:50|185921.1|185791.1|185921.1|185791.1|185921.1|185791.1|185921.1|185791.1|1
1736199780000|2025-01-06 21:43:00|185921.5|185791.5|185921.5|185791.5|185921.5|185791.5|185921.5|185791.5|1
1736199790000|2025-01-06 21:43:10|185921.3|185791.3|185920.5|185790.5|185921.3|185791.3|185920.5|185790.5|2
1736199800000|2025-01-06 21:43:20|185915.1|185785.1|185915.1|185785.1|185915.1|185785.1|185915.1|185785.1|1
1736199820000|2025-01-06 21:43:40|185921|185791|185921.6|185791.6|185921.6|185791.6|185921|185791|2
1736199830000|2025-01-06 21:43:50|185921.3|185791.3|185924.7|185794.7|185925.6|185795.6|185921.3|185791.3|3
1736199840000|2025-01-06 21:44:00|185925.3|185795.3|185925.1|185795.1|185925.5|185795.5|185924.9|185794.9|5
1736199850000|2025-01-06 21:44:10|185921.9|185791.9|185920.9|185790.9|185921.9|185791.9|185920.9|185790.9|2
1736199860000|2025-01-06 21:44:20|185920.4|185790.4|185914.5|185784.5|185920.4|185790.4|185914.5|185784.5|2
1736199870000|2025-01-06 21:44:30|185914.8|185784.8|185915.7|185785.7|185915.7|185785.7|185914.8|185784.8|2
1736199880000|2025-01-06 21:44:40|185915.9|185785.9|185915.9|185785.9|185915.9|185785.9|185915.9|185785.9|1
1736199890000|2025-01-06 21:44:50|185913.2|185783.2|185914.3|185784.3|185914.3|185784.3|185913.2|185783.2|2
1736199900000|2025-01-06 21:45:00|185914.9|185784.9|185922.1|185792.1|185922.1|185792.1|185914.9|185784.9|5
1736199910000|2025-01-06 21:45:10|185921.8|185791.8|185921.6|185791.6|185921.8|185791.8|185921.6|185791.6|2
1736199940000|2025-01-06 21:45:40|185915.9|185785.9|185915.9|185785.9|185916.4|185786.4|185915.9|185785.9|3
1736199960000|2025-01-06 21:46:00|185920.5|185790.5|185920.5|185790.5|185920.5|185790.5|185920.5|185790.5|1
1736199970000|2025-01-06 21:46:10|185920.7|185790.7|185921.4|185791.4|185923.1|185793.1|185920.7|185790.7|5
1736199990000|2025-01-06 21:46:30|185921.6|185791.6|185918.3|185788.3|185921.7|185791.7|185918|185788|5
1736200000000|2025-01-06 21:46:40|185916.3|185786.3|185916.3|185786.3|185916.3|185786.3|185916.3|185786.3|1
1736200010000|2025-01-06 21:46:50|185916.8|185786.8|185922|185792|185922|185792|185916.3|185786.3|3
1736200020000|2025-01-06 21:47:00|185922.4|185792.4|185922.3|185792.3|185922.4|185792.4|185922.3|185792.3|2
1736200030000|2025-01-06 21:47:10|185922.5|185792.5|185922.2|185792.2|185922.5|185792.5|185922.2|185792.2|2
1736200050000|2025-01-06 21:47:30|185916.7|185786.7|185916.7|185786.7|185916.7|185786.7|185916.7|185786.7|1
1736200060000|2025-01-06 21:47:40|185891|185801|185918|185788|185918|185801|185891|185787.3|3
1736200070000|2025-01-06 21:47:50|185917.6|185787.6|185922.2|185792.2|185922.7|185792.7|185917.6|185787.6|4
1736200080000|2025-01-06 21:48:00|185922.4|185792.4|185922.2|185792.2|185922.4|185792.4|185922.2|185792.2|2
1736200090000|2025-01-06 21:48:10|185922.4|185792.4|185922.3|185792.3|185922.4|185792.4|185922.3|185792.3|2
1736200100000|2025-01-06 21:48:20|185916.7|185786.7|185916.7|185786.7|185916.7|185786.7|185916.7|185786.7|1
1736200110000|2025-01-06 21:48:30|185890.5|185800.5|185890.5|185800.5|185890.5|185800.5|185890.5|185800.5|1
1736200120000|2025-01-06 21:48:40|185917.1|185787.1|185917.1|185787.1|185917.1|185787.1|185917.1|185787.1|1
1736200140000|2025-01-06 21:49:00|185916.4|185786.4|185919.7|185789.7|185919.7|185789.7|185916.4|185786.4|2
1736200150000|2025-01-06 21:49:10|185927.2|185797.2|185980.8|185734.9|186042.9|185829.8|185927.2|185688.3|15
1736200160000|2025-01-06 21:49:20|185979.3|185729.9|185951.1|185636.1|185980.3|185729.9|185951.1|185636.1|17
1736200170000|2025-01-06 21:49:30|186008.2|185666.2|186014|185672|186014.9|185672.9|186008.2|185666.2|5
1736200180000|2025-01-06 21:49:40|186012.8|185673.2|186032|185772.5|186034|185773|186012.8|185673|14
1736200190000|2025-01-06 21:49:50|186033.5|185775.7|185982.2|185640.2|186034.7|185777.7|185982.1|185640.1|13
1736200200000|2025-01-06 21:50:00|185919.9|185615.6|185916.4|185616.2|185919.9|185616.2|185916.4|185615|3
1736200210000|2025-01-06 21:50:10|185925.6|185623.5|186004.6|185665.7|186004.8|185668.6|185921.6|185623.5|15
1736200220000|2025-01-06 21:50:20|186001.3|185667.2|185923.8|185684.9|186001.3|185686.4|185915.8|185609.9|15
1736200230000|2025-01-06 21:50:30|185992.6|185623.7|185940.2|185667|186008.5|185667|185940.2|185623.7|15
1736200240000|2025-01-06 21:50:40|185937.2|185669.4|185921.7|185680.7|185937.2|185680.7|185921.7|185667.8|12
1736200250000|2025-01-06 21:50:50|185994.4|185681.1|185959.6|185622.1|186039.5|185747.3|185920|185622.1|17
1736200260000|2025-01-06 21:51:00|185989.2|185647.2|185986.2|185681.6|185990|185681.6|185912.9|185608.6|13
1736200270000|2025-01-06 21:51:10|185986.6|185711.5|185931.4|185589.4|185990.2|185712|185913.7|185589.4|11
1736200280000|2025-01-06 21:51:20|185977.3|185637|185970.9|185663.8|185977.3|185663.8|185894.9|185580.5|15
1736200290000|2025-01-06 21:51:30|185971.3|185663.2|185895.5|185655.5|185971.9|185663.2|185895.3|185575.6|13
1736200300000|2025-01-06 21:51:40|185929.4|185587.4|185984.2|185689.1|185985.8|185689.1|185910.5|185580.3|20
1736200310000|2025-01-06 21:51:50|185982.2|185689.6|185985.2|185690.5|185989.4|185694|185911|185616|15
1736200320000|2025-01-06 21:52:00|185922.6|185611.2|185957.2|185659.2|185965.5|185674.5|185886.1|185569.5|32
1736200330000|2025-01-06 21:52:10|185888.1|185654.2|185930.7|185588.7|185968|185654.2|185888.1|185583.4|11
1736200340000|2025-01-06 21:52:20|185929.7|185587.7|185929.3|185587.3|185929.7|185587.7|185929.3|185587.3|5
1736200350000|2025-01-06 21:52:30|185929.5|185587.5|185890.2|185548.2|185972.4|185684.5|185890.2|185548.2|14
1736200360000|2025-01-06 21:52:40|185891.1|185593.6|185941.7|185599.7|185975|185683.8|185879.7|185573|29
1736200370000|2025-01-06 21:52:50|185940.8|185598.8|185972.1|185677|185972.8|185689.2|185900.9|185597.1|13
1736200380000|2025-01-06 21:53:00|185975.9|185684|185933.4|185591.4|186014.7|185695|185896.4|185576.1|34
1736200390000|2025-01-06 21:53:10|185932.6|185590.6|185936.5|185594.5|185974.1|185682.4|185932.6|185590.6|13
1736200400000|2025-01-06 21:53:20|185936.1|185594.1|185936.3|185594.3|185936.3|185594.3|185935.1|185593.1|4
1736200410000|2025-01-06 21:53:30|185936.5|185594.5|185965.6|185644.3|185984.2|185677.7|185933.4|185591.4|9
1736200420000|2025-01-06 21:53:40|185933.1|185591.1|185935.5|185593.5|185966.9|185699.5|185901.2|185590.5|20
1736200430000|2025-01-06 21:53:50|185935.1|185593.1|185935.1|185593.1|185935.1|185593.1|185935.1|185593.1|1
1736200440000|2025-01-06 21:54:00|185945.1|185603.1|185944.6|185602.6|185969.9|185671.2|185889.4|185587|18
1736200450000|2025-01-06 21:54:10|185944.3|185602.3|185944.9|185602.9|185998.6|185694.5|185906.8|185576.3|29
1736200460000|2025-01-06 21:54:20|185944.7|185602.7|185944.9|185602.9|185944.9|185602.9|185944.5|185602.5|4
1736200470000|2025-01-06 21:54:30|185912.2|185684.3|185944.8|185602.8|185954.5|185696.5|185912.2|185602.4|8
1736200480000|2025-01-06 21:54:40|185944.6|185602.6|185942.9|185600.9|185944.6|185602.6|185942.9|185600.9|5
1736200490000|2025-01-06 21:54:50|185944.6|185602.6|185943|185601|185989.2|185677.3|185886.8|185576.1|29
1736200500000|2025-01-06 21:55:00|185964.2|185622.2|185894.8|185659.4|185966.5|185673.3|185879.4|185605.2|24
1736200520000|2025-01-06 21:55:20|185947.8|185605.8|185895.4|185661|185967|185677.7|185895.4|185600|13
1736200530000|2025-01-06 21:55:30|185896.9|185657.5|185890.8|185653.8|185973.5|185675.6|185889|185609.1|20
1736200540000|2025-01-06 21:55:40|185893.3|185652.8|185903.9|185662.5|185903.9|185662.5|185893.3|185652.4|4
1736200550000|2025-01-06 21:55:50|185902.9|185663.4|185893.1|185650.7|185965.1|185671.4|185892.2|185609.4|11
1736200560000|2025-01-06 21:56:00|185943.6|185601.6|185898.8|185663.4|185989.1|185676.9|185892.3|185601.6|26
1736200570000|2025-01-06 21:56:10|185894.8|185664.9|185951|185659.1|185977.7|185694.1|185878.9|185605.8|27
1736200580000|2025-01-06 21:56:20|185876.9|185661|185891.7|185657.3|185962|185680|185876.9|185615.8|14
1736200590000|2025-01-06 21:56:30|185901.8|185667.5|185898.5|185660.7|185963.1|185720.5|185850.4|185609.7|12
1736200600000|2025-01-06 21:56:40|185949.7|185607.7|185902.3|185673.5|185978.8|185673.5|185894.7|185607.7|11
1736200610000|2025-01-06 21:56:50|185898.4|185677|185894.7|185670.4|185972.5|185677|185891.7|185606.6|12
1736200620000|2025-01-06 21:57:00|185894.2|185671.4|185947.6|185605.6|185986.4|185682.4|185883.3|185594.7|17
1736200630000|2025-01-06 21:57:10|185974.1|185632.1|185954.9|185614.5|185999.3|185657.3|185935.9|185609.5|9
1736200640000|2025-01-06 21:57:20|185950.9|185618.5|185950.9|185618.5|185950.9|185618.5|185950.9|185618.5|1
1736200650000|2025-01-06 21:57:30|185945.6|185623.9|185948.9|185623.1|186007.6|185665.6|185930.3|185609.7|19
1736200660000|2025-01-06 21:57:40|185943.5|185627.8|185984.5|185642.5|185997.2|185655.2|185925.5|185617.7|10
1736200670000|2025-01-06 21:57:50|185994|185652|185951.1|185609.1|185994.2|185668.7|185920.8|185605|21
1736200680000|2025-01-06 21:58:00|185949.8|185607.8|185943.5|185601.5|185974.3|185632.3|185939|185597|9
1736200690000|2025-01-06 21:58:10|185944.1|185602.1|185976.6|185634.6|185985.4|185643.4|185934|185592|14
1736200700000|2025-01-06 21:58:20|185995.9|185653.9|185933.3|185608.9|185995.9|185653.9|185923.6|185601|20
1736200710000|2025-01-06 21:58:30|185943.1|185601.1|185923.3|185616.2|185977.7|185642.1|185897.8|185569.2|25
1736200720000|2025-01-06 21:58:40|185898.6|185642.2|185895.3|185648.2|185986.9|185648.2|185895.3|185604.7|16
1736200730000|2025-01-06 21:58:50|185894.6|185648.9|185918.2|185632.2|185990.2|185648.9|185894.6|185601.6|12
1736200740000|2025-01-06 21:59:00|185946.2|185604.2|185936|185623.6|185989|185647|185930.2|185596.4|18
1736200750000|2025-01-06 21:59:10|185949.6|185607.6|185924.1|185614.1|185986|185644|185922.7|185599.4|13
1736200760000|2025-01-06 21:59:20|185908.8|185628.7|185977.9|185635.9|185979.4|185637.4|185902.1|185597.5|18
1736200770000|2025-01-06 21:59:30|185929.7|185587.7|185944.5|185602.5|186001.6|185659.6|185929.7|185587.7|16
1736200780000|2025-01-06 21:59:40|185944.9|185602.9|185938.8|185596.8|185988.8|185646.8|185937.8|185595.8|11
1736200790000|2025-01-06 21:59:50|185940.6|185598.6|185974.7|185632.7|185977.2|185635.2|185940.4|185598.4|17
1736200800000|2025-01-06 22:00:00|185954.4|185612.4|185954.4|185612.4|185954.4|185612.4|185954.3|185612.3|3
1736200810000|2025-01-06 22:00:10|185954.3|185612.3|185954.3|185612.3|185954.4|185612.4|185954.3|185612.3|3
1736200820000|2025-01-06 22:00:20|185954.4|185612.4|185954.4|185612.4|185954.4|185612.4|185954.3|185612.3|5
1736200830000|2025-01-06 22:00:30|185957.1|185615.1|185957.1|185615.1|185957.1|185615.1|185957.1|185615.1|1
1736201040000|2025-01-06 22:04:00|185933.5|185591.5|185933.5|185591.5|185933.5|185591.5|185933.5|185591.5|1
1736201150000|2025-01-06 22:05:50|185934.6|185592.6|185942.3|185600.3|185942.3|185600.3|185934.6|185592.6|2
1736201160000|2025-01-06 22:06:00|185937.3|185595.3|185942.3|185600.3|185942.3|185600.3|185933.5|185591.5|4
1736201170000|2025-01-06 22:06:10|185942.2|185600.2|185942.2|185600.2|185942.3|185600.3|185942.2|185600.2|3
1736201180000|2025-01-06 22:06:20|185942.3|185600.3|185942.3|185600.3|185942.3|185600.3|185942.3|185600.3|1
1736201190000|2025-01-06 22:06:30|185946|185604|185946|185604|185946|185604|185946|185604|1
1736201240000|2025-01-06 22:07:20|185945.6|185603.6|185933.5|185591.5|185945.6|185603.6|185933.5|185591.5|4
1736201250000|2025-01-06 22:07:30|185933.6|185591.6|185942.3|185600.3|185942.3|185600.3|185933.6|185591.6|3
1736201300000|2025-01-06 22:08:20|185946|185604|185946|185604|185946|185604|185946|185604|1
1736202610000|2025-01-06 22:30:10|185946.1|185604.1|185946.1|185604.1|185946.1|185604.1|185946.1|185604.1|1
1736202900000|2025-01-06 22:35:00|185946|185604|185946|185604|185946|185604|185946|185604|1
1736203050000|2025-01-06 22:37:30|185946.1|185604.1|185946.1|185604.1|185946.1|185604.1|185946.1|185604.1|1
1736203220000|2025-01-06 22:40:20|185946|185604|185946|185604|185946|185604|185946|185604|1
1736203330000|2025-01-06 22:42:10|185930.9|185588.9|185930.9|185588.9|185930.9|185588.9|185930.9|185588.9|1
1736203790000|2025-01-06 22:49:50|185946|185604|185946|185604|185946|185604|185946|185604|1
1736203850000|2025-01-06 22:50:50|185930.9|185588.9|185930.9|185588.9|185930.9|185588.9|185930.9|185588.9|1
1736204340000|2025-01-06 22:59:00|185946|185604|185946|185604|185946|185604|185946|185604|1
1736204400000|2025-01-06 23:00:00|185936.2|185594.2|185942.9|185600.9|185946|185604|185936.2|185594.2|8
1736204410000|2025-01-06 23:00:10|185941.9|185599.9|185941.9|185599.9|185941.9|185599.9|185941.9|185599.9|1
1736204420000|2025-01-06 23:00:20|185941.8|185599.8|185942.9|185600.9|185942.9|185600.9|185941.8|185599.8|2
1736204430000|2025-01-06 23:00:30|185941.8|185599.8|185941.8|185599.8|185941.8|185599.8|185941.8|185599.8|1
1736204440000|2025-01-06 23:00:40|185937.4|185595.4|185946|185604|185946|185604|185937.4|185595.4|2
1736204450000|2025-01-06 23:00:50|185945.6|185603.6|185946|185604|185946|185604|185945.6|185603.6|2
1736204460000|2025-01-06 23:01:00|185948.8|185606.8|185943|185601|185964.2|185622.2|185926.5|185584.5|13
1736204470000|2025-01-06 23:01:10|185943.6|185601.6|185931.9|185589.9|185943.6|185601.6|185928.2|185586.2|21
1736204480000|2025-01-06 23:01:20|185937.8|185595.8|185943.2|185601.2|185943.2|185601.2|185932.2|185590.2|11
1736204490000|2025-01-06 23:01:30|185943.5|185601.5|185947.2|185605.2|185947.2|185605.2|185943.5|185601.5|3
1736204500000|2025-01-06 23:01:40|185946|185604|185943.5|185601.5|185946|185604|185943.5|185601.5|2
1736204510000|2025-01-06 23:01:50|185943.7|185601.7|185943.7|185601.7|185943.7|185601.7|185943.7|185601.7|1
1736204520000|2025-01-06 23:02:00|185944.8|185602.8|185943.4|185601.4|185944.8|185602.8|185943.4|185601.4|3
1736204530000|2025-01-06 23:02:10|185943.2|185601.2|185943.6|185601.6|185943.9|185601.9|185943.2|185601.2|4
1736204540000|2025-01-06 23:02:20|185943.8|185601.8|185947|185605|185947|185605|185943.8|185601.8|3
1736204550000|2025-01-06 23:02:30|185946.5|185604.5|185946.5|185604.5|185947|185605|185946.5|185604.5|3
1736204560000|2025-01-06 23:02:40|185945.4|185603.4|185948.2|185606.2|185948.2|185606.2|185945.4|185603.4|2
1736204570000|2025-01-06 23:02:50|185944.8|185602.8|185944.8|185602.8|185944.8|185602.8|185944.8|185602.8|1
1736204580000|2025-01-06 23:03:00|185944.4|185602.4|185944.6|185602.6|185944.6|185602.6|185944.4|185602.4|2
1736204590000|2025-01-06 23:03:10|185944.9|185602.9|185944.4|185602.4|185944.9|185602.9|185943.8|185601.8|4
1736204600000|2025-01-06 23:03:20|185947.9|185605.9|185947.5|185605.5|185947.9|185605.9|185947.5|185605.5|2
1736204620000|2025-01-06 23:03:40|185948|185606|185944.7|185602.7|185948|185606|185944.7|185602.7|2
1736204630000|2025-01-06 23:03:50|185943.8|185601.8|185944.7|185602.7|185944.7|185602.7|185943.8|185601.8|2
1736204650000|2025-01-06 23:04:10|185944.6|185602.6|185947.9|185605.9|185947.9|185605.9|185944.6|185602.6|2
1736204660000|2025-01-06 23:04:20|185948.2|185606.2|185948.9|185606.9|185948.9|185606.9|185948.2|185606.2|2
1736204670000|2025-01-06 23:04:30|185948.7|185606.7|185959.5|185617.5|185960.8|185618.8|185948.7|185606.7|4
1736204680000|2025-01-06 23:04:40|185952.8|185610.8|185952.3|185610.3|185953.9|185611.9|185951.9|185609.9|5
1736204690000|2025-01-06 23:04:50|185953.5|185611.5|185953.5|185611.5|185953.5|185611.5|185953.5|185611.5|1
1736204700000|2025-01-06 23:05:00|185952.3|185610.3|185952.3|185610.3|185952.3|185610.3|185952.3|185610.3|1
1736204710000|2025-01-06 23:05:10|185958.5|185616.5|185958.5|185616.5|185958.5|185616.5|185958.5|185616.5|1
1736204720000|2025-01-06 23:05:20|185958.4|185616.4|185958.4|185616.4|185958.4|185616.4|185958.4|185616.4|1
1736204730000|2025-01-06 23:05:30|185959|185617|185954.3|185612.3|185959|185617|185953.8|185611.8|3
1736204740000|2025-01-06 23:05:40|185954.9|185612.9|185942.4|185600.4|185954.9|185612.9|185942.1|185600.1|7
1736204750000|2025-01-06 23:05:50|185942.3|185600.3|185942|185600|185942.3|185600.3|185942|185600|3
1736204770000|2025-01-06 23:06:10|185936.5|185594.5|185935.2|185593.2|185936.5|185594.5|185935.2|185593.2|2
1736204790000|2025-01-06 23:06:30|185934.5|185592.5|185934.3|185592.3|185934.5|185592.5|185934.3|185592.3|2
1736204810000|2025-01-06 23:06:50|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|185934.4|185592.4|3
1736204820000|2025-01-06 23:07:00|185935.5|185593.5|185935.5|185593.5|185935.5|185593.5|185934.5|185592.5|3
1736204830000|2025-01-06 23:07:10|185935.8|185593.8|185935.8|185593.8|185935.8|185593.8|185934.7|185592.7|3
1736204840000|2025-01-06 23:07:20|185934.4|185592.4|185934.4|185592.4|185934.4|185592.4|185934.4|185592.4|1
1736204850000|2025-01-06 23:07:30|185934.2|185592.2|185934.1|185592.1|185934.4|185592.4|185934.1|185592.1|3
1736204860000|2025-01-06 23:07:40|185934|185592|185934.4|185592.4|185934.4|185592.4|185934|185592|3
1736204870000|2025-01-06 23:07:50|185935.9|185593.9|185935.9|185593.9|185935.9|185593.9|185935.9|185593.9|1
1736204880000|2025-01-06 23:08:00|185935.8|185593.8|185936.2|185594.2|185936.2|185594.2|185935.8|185593.8|2
1736204890000|2025-01-06 23:08:10|185938.2|185596.2|185940.5|185598.5|185940.5|185598.5|185938.2|185596.2|4
1736204900000|2025-01-06 23:08:20|185936.1|185594.1|185935.1|185593.1|185936.1|185594.1|185935.1|185593.1|4
1736204910000|2025-01-06 23:08:30|185935.3|185593.3|185935.4|185593.4|185935.4|185593.4|185935.3|185593.3|2
1736204920000|2025-01-06 23:08:40|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|1
1736204930000|2025-01-06 23:08:50|185937.5|185595.5|185936.5|185594.5|185937.5|185595.5|185936.5|185594.5|3
1736204940000|2025-01-06 23:09:00|185935|185593|185935.4|185593.4|185935.4|185593.4|185935|185593|2
1736204950000|2025-01-06 23:09:10|185935.7|185593.7|185934.6|185592.6|185936.9|185594.9|185934.6|185592.6|6
1736204960000|2025-01-06 23:09:20|185935|185593|185935|185593|185935|185593|185934.7|185592.7|3
1736204980000|2025-01-06 23:09:40|185934.8|185592.8|185936.9|185594.9|185936.9|185594.9|185934.8|185592.8|2
1736205000000|2025-01-06 23:10:00|185935.2|185593.2|185936.5|185594.5|185937.2|185595.2|185934.5|185592.5|7
1736205010000|2025-01-06 23:10:10|185937.2|185595.2|185933.4|185591.4|185937.2|185595.2|185933.4|185591.4|6
1736205030000|2025-01-06 23:10:30|185933.3|185591.3|185939.3|185597.3|185939.3|185597.3|185933.3|185591.3|8
1736205040000|2025-01-06 23:10:40|185948.2|185606.2|185940.8|185598.8|185948.2|185606.2|185940.8|185598.8|2
1736205050000|2025-01-06 23:10:50|185948.2|185606.2|185948.9|185606.9|185948.9|185606.9|185948.2|185606.2|2
1736205060000|2025-01-06 23:11:00|185949.8|185607.8|185942.3|185600.3|185949.8|185607.8|185942.3|185600.3|4
1736205070000|2025-01-06 23:11:10|185940.6|185598.6|185942.3|185600.3|185942.3|185600.3|185940.6|185598.6|2
1736205080000|2025-01-06 23:11:20|185940.6|185598.6|185942.7|185600.7|185943.1|185601.1|185940.6|185598.6|3
1736205090000|2025-01-06 23:11:30|185939|185597|185933.5|185591.5|185939|185597|185933.5|185591.5|3
1736205120000|2025-01-06 23:12:00|185933.4|185591.4|185933.5|185591.5|185933.5|185591.5|185933.4|185591.4|2
1736205130000|2025-01-06 23:12:10|185934|185592|185933.9|185591.9|185934|185592|185933.8|185591.8|3
1736205140000|2025-01-06 23:12:20|185935.3|185593.3|185937.8|185595.8|185938.9|185596.9|185933.9|185591.9|4
1736205150000|2025-01-06 23:12:30|185938.1|185596.1|185933.7|185591.7|185938.1|185596.1|185933.7|185591.7|2
1736205160000|2025-01-06 23:12:40|185933.5|185591.5|185933.5|185591.5|185933.5|185591.5|185933.5|185591.5|1
1736205180000|2025-01-06 23:13:00|185934.5|185592.5|185934.2|185592.2|185935.2|185593.2|185934.2|185592.2|3
1736205190000|2025-01-06 23:13:10|185934|185592|185934.2|185592.2|185934.2|185592.2|185934|185592|2
1736205200000|2025-01-06 23:13:20|185934|185592|185934|185592|185934|185592|185934|185592|1
1736205210000|2025-01-06 23:13:30|185933.5|185591.5|185933.5|185591.5|185933.5|185591.5|185933.5|185591.5|1
1736205220000|2025-01-06 23:13:40|185934|185592|185933.8|185591.8|185934|185592|185933.8|185591.8|2
1736205240000|2025-01-06 23:14:00|185933.7|185591.7|185933.5|185591.5|185933.7|185591.7|185933.5|185591.5|2
1736205270000|2025-01-06 23:14:30|185934.6|185592.6|185933.9|185591.9|185934.6|185592.6|185933.9|185591.9|3
1736205280000|2025-01-06 23:14:40|185934.3|185592.3|185933.8|185591.8|185934.3|185592.3|185933.8|185591.8|3
1736205300000|2025-01-06 23:15:00|185934|185592|185934|185592|185934|185592|185934|185592|1
1736205310000|2025-01-06 23:15:10|185934.2|185592.2|185933.4|185591.4|185934.2|185592.2|185933.4|185591.4|2
1736205320000|2025-01-06 23:15:20|185934.2|185592.2|185934.2|185592.2|185934.2|185592.2|185933.8|185591.8|3
1736205330000|2025-01-06 23:15:30|185933.9|185591.9|185934.2|185592.2|185934.2|185592.2|185933.5|185591.5|7
1736205350000|2025-01-06 23:15:50|185934|185592|185934|185592|185934|185592|185934|185592|1
1736205360000|2025-01-06 23:16:00|185933|185591|185932.6|185590.6|185933|185591|185931.1|185589.1|4
1736205370000|2025-01-06 23:16:10|185932.3|185590.3|185932.5|185590.5|185932.5|185590.5|185932.3|185590.3|3
1736205380000|2025-01-06 23:16:20|185932.8|185590.8|185932.2|185590.2|185933|185591|185932|185590|6
1736205390000|2025-01-06 23:16:30|185932.6|185590.6|185933.5|185591.5|185933.5|185591.5|185932.6|185590.6|3
1736205400000|2025-01-06 23:16:40|185932.8|185590.8|185933.7|185591.7|185933.9|185591.9|185932.8|185590.8|3
1736205410000|2025-01-06 23:16:50|185933.8|185591.8|185934|185592|185934|185592|185932.9|185590.9|6
1736205420000|2025-01-06 23:17:00|185934.1|185592.1|185933.3|185591.3|185934.2|185592.2|185933.3|185591.3|4
1736205430000|2025-01-06 23:17:10|185933.9|185591.9|185933.6|185591.6|185933.9|185591.9|185933.6|185591.6|2
1736205440000|2025-01-06 23:17:20|185933.7|185591.7|185933.3|185591.3|185933.9|185591.9|185933.3|185591.3|3
1736205450000|2025-01-06 23:17:30|185932.9|185590.9|185932.9|185590.9|185932.9|185590.9|185932.9|185590.9|1
1736205470000|2025-01-06 23:17:50|185933.3|185591.3|185933.3|185591.3|185933.3|185591.3|185933.3|185591.3|1
1736205490000|2025-01-06 23:18:10|185921.7|185604.1|185933|185591|185933|185604.1|185921.7|185591|2
1736205500000|2025-01-06 23:18:20|185932.4|185590.4|185932.4|185590.4|185932.4|185590.4|185932.4|185590.4|1
1736205510000|2025-01-06 23:18:30|185933.3|185591.3|185927.8|185585.8|185933.3|185591.3|185927.8|185585.8|3
1736205520000|2025-01-06 23:18:40|185929.2|185587.2|185927|185585|185929.2|185587.2|185918.2|185576.2|4
1736205530000|2025-01-06 23:18:50|185926.6|185584.6|185924.9|185582.9|185926.6|185584.6|185924.9|185582.9|2
1736205540000|2025-01-06 23:19:00|185929.8|185587.8|185930.1|185588.1|185930.1|185588.1|185929.8|185587.8|2
1736205550000|2025-01-06 23:19:10|185929.9|185587.9|185932|185590|185932|185590|185929.9|185587.9|2
1736205580000|2025-01-06 23:19:40|185929.9|185587.9|185917.9|185600.4|185929.9|185600.4|185917.9|185587.9|2
1736205590000|2025-01-06 23:19:50|185929.6|185587.6|185929.6|185587.6|185929.6|185587.6|185929.6|185587.6|1
1736205600000|2025-01-06 23:20:00|185929.4|185587.4|185929.7|185587.7|185929.7|185587.7|185929.1|185587.1|4
1736205610000|2025-01-06 23:20:10|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736205630000|2025-01-06 23:20:30|185932.4|185590.4|185932.4|185590.4|185932.4|185590.4|185932.4|185590.4|1
1736205640000|2025-01-06 23:20:40|185932.3|185590.3|185932.2|185590.2|185932.3|185590.3|185932.2|185590.2|2
1736205650000|2025-01-06 23:20:50|185932.3|185590.3|185932.3|185590.3|185932.3|185590.3|185932.3|185590.3|1
1736205660000|2025-01-06 23:21:00|185932.4|185590.4|185932.3|185590.3|185932.4|185590.4|185932.3|185590.3|2
1736205670000|2025-01-06 23:21:10|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|1
1736205690000|2025-01-06 23:21:30|185932.3|185590.3|185932.3|185590.3|185932.3|185590.3|185932.3|185590.3|1
1736205700000|2025-01-06 23:21:40|185932.8|185590.8|185932.2|185590.2|185932.8|185590.8|185932.2|185590.2|3
1736205710000|2025-01-06 23:21:50|185932.3|185590.3|185932.1|185590.1|185932.4|185590.4|185932.1|185590.1|3
1736205720000|2025-01-06 23:22:00|185932.3|185590.3|185932.3|185590.3|185932.3|185590.3|185932.3|185590.3|1
1736205730000|2025-01-06 23:22:10|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|185931.2|185589.2|3
1736205740000|2025-01-06 23:22:20|185932|185590|185932.7|185590.7|185932.7|185590.7|185931.5|185589.5|4
1736205770000|2025-01-06 23:22:50|185932.5|185590.5|185932.9|185590.9|185933|185591|185932|185590|5
1736205780000|2025-01-06 23:23:00|185932|185590|185932|185590|185932|185590|185932|185590|1
1736205790000|2025-01-06 23:23:10|185932.2|185590.2|185932|185590|185932.2|185590.2|185932|185590|2
1736205800000|2025-01-06 23:23:20|185932.7|185590.7|185932.7|185590.7|185932.8|185590.8|185932.7|185590.7|3
1736205810000|2025-01-06 23:23:30|185933.1|185591.1|185933.1|185591.1|185933.1|185591.1|185933.1|185591.1|1
1736205820000|2025-01-06 23:23:40|185933.3|185591.3|185932.7|185590.7|185933.3|185591.3|185932.7|185590.7|2
1736205830000|2025-01-06 23:23:50|185932|185590|185932|185590|185932|185590|185932|185590|1
1736205840000|2025-01-06 23:24:00|185932.5|185590.5|185932.2|185590.2|185932.5|185590.5|185932.2|185590.2|2
1736205850000|2025-01-06 23:24:10|185932.8|185590.8|185932.8|185590.8|185932.8|185590.8|185932.8|185590.8|1
1736205860000|2025-01-06 23:24:20|185933.2|185591.2|185933.2|185591.2|185933.2|185591.2|185933.2|185591.2|1
1736205870000|2025-01-06 23:24:30|185932.9|185590.9|185932.9|185590.9|185932.9|185590.9|185932.9|185590.9|1
1736205880000|2025-01-06 23:24:40|185932.4|185590.4|185934.7|185592.7|185934.7|185592.7|185930.7|185588.7|5
1736205890000|2025-01-06 23:24:50|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|1
1736205900000|2025-01-06 23:25:00|185935.2|185593.2|185935.2|185593.2|185935.2|185593.2|185935.2|185593.2|1
1736205910000|2025-01-06 23:25:10|185934.7|185592.7|185934.6|185592.6|185934.9|185592.9|185934.6|185592.6|3
1736205940000|2025-01-06 23:25:40|185934|185592|185934.5|185592.5|185934.5|185592.5|185934|185592|2
1736205960000|2025-01-06 23:26:00|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736205970000|2025-01-06 23:26:10|185932|185590|185932|185590|185932|185590|185932|185590|1
1736205980000|2025-01-06 23:26:20|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736205990000|2025-01-06 23:26:30|185931.2|185589.2|185931.2|185589.2|185931.2|185589.2|185931.2|185589.2|1
1736206000000|2025-01-06 23:26:40|185934.2|185592.2|185934.5|185592.5|185934.5|185592.5|185934.2|185592.2|2
1736206020000|2025-01-06 23:27:00|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736206030000|2025-01-06 23:27:10|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|1
1736206040000|2025-01-06 23:27:20|185931.8|185589.8|185931.8|185589.8|185931.8|185589.8|185931.8|185589.8|1
1736206060000|2025-01-06 23:27:40|185935|185593|185935|185593|185935|185593|185935|185593|1
1736206070000|2025-01-06 23:27:50|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|1
1736206100000|2025-01-06 23:28:20|185935|185593|185935|185593|185935|185593|185935|185593|1
1736206130000|2025-01-06 23:28:50|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|1
1736206140000|2025-01-06 23:29:00|185931.6|185589.6|185931.6|185589.6|185931.6|185589.6|185931.6|185589.6|1
1736206150000|2025-01-06 23:29:10|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736206160000|2025-01-06 23:29:20|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|1
1736206170000|2025-01-06 23:29:30|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|1
1736206180000|2025-01-06 23:29:40|185934.5|185592.5|185931.4|185589.4|185934.5|185592.5|185931.4|185589.4|2
1736206210000|2025-01-06 23:30:10|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|1
1736206220000|2025-01-06 23:30:20|185935|185593|185935|185593|185935|185593|185935|185593|1
1736206230000|2025-01-06 23:30:30|185935.5|185593.5|185935.5|185593.5|185935.5|185593.5|185935.5|185593.5|1
1736206240000|2025-01-06 23:30:40|185932.1|185590.1|185932.4|185590.4|185932.4|185590.4|185932.1|185590.1|2
1736206250000|2025-01-06 23:30:50|185931.9|185589.9|185931.6|185589.6|185931.9|185589.9|185931.6|185589.6|2
1736206260000|2025-01-06 23:31:00|185931.9|185589.9|185932|185590|185932|185590|185931.9|185589.9|2
1736206270000|2025-01-06 23:31:10|185935.4|185593.4|185935.2|185593.2|185935.4|185593.4|185935.2|185593.2|2
1736206280000|2025-01-06 23:31:20|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|1
1736206290000|2025-01-06 23:31:30|185931.6|185589.6|185931.6|185589.6|185931.6|185589.6|185931.6|185589.6|1
1736206310000|2025-01-06 23:31:50|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|1
1736206320000|2025-01-06 23:32:00|185935|185593|185934.4|185592.4|185935|185593|185934.4|185592.4|2
1736206350000|2025-01-06 23:32:30|185931.3|185589.3|185931.3|185589.3|185931.3|185589.3|185931.3|185589.3|1
1736206360000|2025-01-06 23:32:40|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|1
1736206370000|2025-01-06 23:32:50|185931.6|185589.6|185931.4|185589.4|185931.6|185589.6|185931.4|185589.4|2
1736206380000|2025-01-06 23:33:00|185934.5|185592.5|185934.9|185592.9|185934.9|185592.9|185934.5|185592.5|2
1736206390000|2025-01-06 23:33:10|185934.7|185592.7|185934.4|185592.4|185934.7|185592.7|185934.4|185592.4|2
1736206400000|2025-01-06 23:33:20|185931.3|185589.3|185931.9|185589.9|185931.9|185589.9|185931.3|185589.3|2
1736206410000|2025-01-06 23:33:30|185932|185590|185932|185590|185932|185590|185932|185590|1
1736206420000|2025-01-06 23:33:40|185932.1|185590.1|185931.9|185589.9|185932.4|185590.4|185931.7|185589.7|4
1736206430000|2025-01-06 23:33:50|185931.5|185589.5|185934.4|185592.4|185934.4|185592.4|185931.3|185589.3|4
1736206440000|2025-01-06 23:34:00|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|1
1736206450000|2025-01-06 23:34:10|185934.4|185592.4|185934.5|185592.5|185934.5|185592.5|185934.4|185592.4|2
1736206460000|2025-01-06 23:34:20|185931.4|185589.4|185931.3|185589.3|185931.4|185589.4|185931.3|185589.3|2
1736206470000|2025-01-06 23:34:30|185931.4|185589.4|185931.2|185589.2|185931.4|185589.4|185931.2|185589.2|2
1736206480000|2025-01-06 23:34:40|185931.4|185589.4|185929.8|185587.8|185931.4|185589.4|185929.8|185587.8|2
1736206490000|2025-01-06 23:34:50|185932.4|185590.4|185932.2|185590.2|185932.4|185590.4|185932.2|185590.2|2
1736206500000|2025-01-06 23:35:00|185932.7|185590.7|185932.5|185590.5|185932.7|185590.7|185932.5|185590.5|2
1736206510000|2025-01-06 23:35:10|185936|185594|185955.8|185613.8|185958.5|185616.5|185936|185594|4
1736206520000|2025-01-06 23:35:20|185953.1|185611.1|185928.1|185586.1|185955|185613|185928.1|185586.1|9
1736206530000|2025-01-06 23:35:30|185928.2|185586.2|185928.3|185586.3|185928.3|185586.3|185928.2|185586.2|2
1736206540000|2025-01-06 23:35:40|185928.2|185586.2|185928.2|185586.2|185928.2|185586.2|185928.2|185586.2|1
1736206550000|2025-01-06 23:35:50|185927.9|185585.9|185927.9|185585.9|185927.9|185585.9|185927.9|185585.9|1
1736206560000|2025-01-06 23:36:00|185934.3|185592.3|185934.4|185592.4|185934.4|185592.4|185934.3|185592.3|2
1736206580000|2025-01-06 23:36:20|185935|185593|185917.3|185602.1|185935|185602.1|185917.3|185593|2
1736206600000|2025-01-06 23:36:40|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736206610000|2025-01-06 23:36:50|185934.8|185592.8|185934.8|185592.8|185934.8|185592.8|185934.8|185592.8|1
1736206630000|2025-01-06 23:37:10|185917.3|185602.1|185917.3|185602.1|185917.3|185602.1|185917.3|185602.1|1
1736206660000|2025-01-06 23:37:40|185935|185593|185935|185593|185935|185593|185935|185593|1
1736206670000|2025-01-06 23:37:50|185934.4|185592.4|185934.5|185592.5|185934.5|185592.5|185934.4|185592.4|2
1736206690000|2025-01-06 23:38:10|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736206700000|2025-01-06 23:38:20|185917.3|185602.1|185917.3|185602.1|185917.3|185602.1|185917.3|185602.1|1
1736206710000|2025-01-06 23:38:30|185930.9|185588.9|185930.8|185588.8|185930.9|185588.9|185930.8|185588.8|2
1736206720000|2025-01-06 23:38:40|185931.2|185589.2|185934.8|185592.8|185934.8|185592.8|185931.2|185589.2|2
1736206730000|2025-01-06 23:38:50|185934|185592|185934|185592|185934|185592|185934|185592|1
1736206740000|2025-01-06 23:39:00|185934.8|185592.8|185931.9|185589.9|185935.2|185593.2|185931.9|185589.9|3
1736206750000|2025-01-06 23:39:10|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736206760000|2025-01-06 23:39:20|185931.2|185589.2|185931.7|185589.7|185931.7|185589.7|185931.2|185589.2|2
1736206770000|2025-01-06 23:39:30|185931.2|185589.2|185934.5|185592.5|185934.5|185592.5|185931.2|185589.2|3
1736206790000|2025-01-06 23:39:50|185934.4|185592.4|185934.4|185592.4|185934.4|185592.4|185934.4|185592.4|1
1736206800000|2025-01-06 23:40:00|185934.8|185592.8|185932.1|185590.1|185934.8|185592.8|185931.7|185589.7|4
1736206810000|2025-01-06 23:40:10|185931.9|185589.9|185931.9|185589.9|185931.9|185589.9|185931.9|185589.9|1
1736206820000|2025-01-06 23:40:20|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736206840000|2025-01-06 23:40:40|185934.8|185592.8|185934.8|185592.8|185934.8|185592.8|185934.8|185592.8|1
1736206850000|2025-01-06 23:40:50|185935|185593|185917.3|185602.1|185935|185602.1|185917.3|185593|2
1736206890000|2025-01-06 23:41:30|185935|185593|185935|185593|185935|185593|185935|185593|1
1736206900000|2025-01-06 23:41:40|185934.7|185592.7|185934.8|185592.8|185934.8|185592.8|185934.7|185592.7|2
1736206910000|2025-01-06 23:41:50|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736206920000|2025-01-06 23:42:00|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736206930000|2025-01-06 23:42:10|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736206940000|2025-01-06 23:42:20|185934.8|185592.8|185934.8|185592.8|185934.8|185592.8|185934.8|185592.8|1
1736206960000|2025-01-06 23:42:40|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736206980000|2025-01-06 23:43:00|185917.3|185602.1|185917.3|185602.1|185917.3|185602.1|185917.3|185602.1|1
1736207000000|2025-01-06 23:43:20|185935|185593|185934.8|185592.8|185935|185593|185934.5|185592.5|3
1736207020000|2025-01-06 23:43:40|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736207030000|2025-01-06 23:43:50|185917.3|185602.1|185931|185589|185931|185602.1|185917.3|185589|2
1736207040000|2025-01-06 23:44:00|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736207060000|2025-01-06 23:44:20|185934.8|185592.8|185935.5|185593.5|185935.5|185593.5|185934.7|185592.7|3
1736207070000|2025-01-06 23:44:30|185935.2|185593.2|185931.9|185589.9|185935.2|185593.2|185931.9|185589.9|2
1736207080000|2025-01-06 23:44:40|185931.7|185589.7|185931.4|185589.4|185931.7|185589.7|185931.4|185589.4|2
1736207090000|2025-01-06 23:44:50|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736207100000|2025-01-06 23:45:00|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|1
1736207110000|2025-01-06 23:45:10|185934.8|185592.8|185934.7|185592.7|185934.8|185592.8|185934.7|185592.7|2
1736207120000|2025-01-06 23:45:20|185934.8|185592.8|185934.8|185592.8|185934.8|185592.8|185934.8|185592.8|1
1736207130000|2025-01-06 23:45:30|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736207140000|2025-01-06 23:45:40|185931.8|185589.8|185931.8|185589.8|185931.8|185589.8|185931.8|185589.8|1
1736207150000|2025-01-06 23:45:50|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736207160000|2025-01-06 23:46:00|185934.7|185592.7|185934.8|185592.8|185935.5|185593.5|185934.7|185592.7|4
1736207170000|2025-01-06 23:46:10|185934.5|185592.5|185935.2|185593.2|185935.2|185593.2|185934.4|185592.4|3
1736207180000|2025-01-06 23:46:20|185935.5|185593.5|185931.9|185589.9|185935.5|185593.5|185931.9|185589.9|6
1736207190000|2025-01-06 23:46:30|185931.8|185589.8|185931.9|185589.9|185931.9|185589.9|185931.8|185589.8|2
1736207200000|2025-01-06 23:46:40|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|1
1736207210000|2025-01-06 23:46:50|185931.9|185589.9|185935.4|185593.4|185935.4|185593.4|185931.9|185589.9|4
1736207220000|2025-01-06 23:47:00|185935.5|185593.5|185934.8|185592.8|185935.5|185593.5|185934.8|185592.8|2
1736207240000|2025-01-06 23:47:20|185931.7|185589.7|185931.4|185589.4|185931.8|185589.8|185931|185589|5
1736207250000|2025-01-06 23:47:30|185931.5|185589.5|185931.7|185589.7|185931.7|185589.7|185931.5|185589.5|2
1736207260000|2025-01-06 23:47:40|185931.4|185589.4|185931.1|185589.1|185931.4|185589.4|185931|185589|3
1736207270000|2025-01-06 23:47:50|185934.2|185592.2|185934.8|185592.8|185934.8|185592.8|185934.2|185592.2|3
1736207280000|2025-01-06 23:48:00|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|1
1736207290000|2025-01-06 23:48:10|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736207320000|2025-01-06 23:48:40|185934.4|185592.4|185934.4|185592.4|185934.4|185592.4|185934.4|185592.4|1
1736207350000|2025-01-06 23:49:10|185931.2|185589.2|185931.2|185589.2|185931.2|185589.2|185931.2|185589.2|1
1736207360000|2025-01-06 23:49:20|185931|185589|185931.1|185589.1|185931.1|185589.1|185931|185589|2
1736207370000|2025-01-06 23:49:30|185931|185589|185931.4|185589.4|185931.4|185589.4|185931|185589|2
1736207380000|2025-01-06 23:49:40|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|1
1736207400000|2025-01-06 23:50:00|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736207410000|2025-01-06 23:50:10|185917.3|185602.1|185931.7|185589.7|185931.7|185602.1|185917.3|185589.7|2
1736207420000|2025-01-06 23:50:20|185931.5|185589.5|185931.9|185589.9|185931.9|185589.9|185931.5|185589.5|2
1736207430000|2025-01-06 23:50:30|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736207440000|2025-01-06 23:50:40|185934.8|185592.8|185934.4|185592.4|185934.8|185592.8|185934.4|185592.4|2
1736207450000|2025-01-06 23:50:50|185934.5|185592.5|185934.2|185592.2|185934.5|185592.5|185934|185592|3
1736207460000|2025-01-06 23:51:00|185934|185592|185930.9|185588.9|185934|185592|185930.8|185588.8|5
1736207470000|2025-01-06 23:51:10|185931.1|185589.1|185931.4|185589.4|185931.4|185589.4|185931|185589|4
1736207480000|2025-01-06 23:51:20|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736207490000|2025-01-06 23:51:30|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|1
1736207500000|2025-01-06 23:51:40|185934.4|185592.4|185934.4|185592.4|185934.4|185592.4|185934.4|185592.4|1
1736207510000|2025-01-06 23:51:50|185934.8|185592.8|185931.7|185589.7|185934.8|185592.8|185931.7|185589.7|2
1736207550000|2025-01-06 23:52:30|185934.5|185592.5|185934.2|185592.2|185934.5|185592.5|185934.2|185592.2|2
1736207560000|2025-01-06 23:52:40|185934|185592|185934.4|185592.4|185934.4|185592.4|185934|185592|2
1736207570000|2025-01-06 23:52:50|185935.2|185593.2|185931.9|185589.9|185935.2|185602.1|185917.3|185589.9|5
1736207580000|2025-01-06 23:53:00|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736207590000|2025-01-06 23:53:10|185931.2|185589.2|185931|185589|185931.2|185589.2|185931|185589|3
1736207600000|2025-01-06 23:53:20|185934.7|185592.7|185934.7|185592.7|185934.7|185592.7|185934.7|185592.7|1
1736207610000|2025-01-06 23:53:30|185935.2|185593.2|185934.8|185592.8|185935.2|185593.2|185934.8|185592.8|2
1736207620000|2025-01-06 23:53:40|185934.5|185592.5|185931.4|185589.4|185934.5|185592.5|185931.4|185589.4|2
1736207640000|2025-01-06 23:54:00|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|1
1736207660000|2025-01-06 23:54:20|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736207670000|2025-01-06 23:54:30|185931.1|185589.1|185931.2|185589.2|185931.2|185589.2|185931.1|185589.1|2
1736207680000|2025-01-06 23:54:40|185931.6|185589.6|185946.9|185604.9|185953.2|185611.2|185931.6|185589.6|10
1736207690000|2025-01-06 23:54:50|185946.6|185604.6|185928.5|185586.5|185946.9|185604.9|185928.5|185586.5|3
1736207710000|2025-01-06 23:55:10|185927.9|185585.9|185928.1|185586.1|185928.1|185586.1|185927.9|185585.9|2
1736207720000|2025-01-06 23:55:20|185928.2|185586.2|185928.5|185586.5|185928.5|185586.5|185928.2|185586.2|2
1736207730000|2025-01-06 23:55:30|185935.2|185593.2|185935.2|185593.2|185935.2|185593.2|185935.2|185593.2|1
1736207740000|2025-01-06 23:55:40|185931.9|185589.9|185931.9|185589.9|185931.9|185589.9|185931.9|185589.9|1
1736207750000|2025-01-06 23:55:50|185930.7|185588.7|185931.8|185589.8|185931.8|185589.8|185930.7|185588.7|2
1736207760000|2025-01-06 23:56:00|185931.9|185589.9|185931.5|185589.5|185931.9|185589.9|185931.5|185589.5|2
1736207770000|2025-01-06 23:56:10|185931.9|185589.9|185931.9|185589.9|185931.9|185589.9|185931.9|185589.9|1
1736207780000|2025-01-06 23:56:20|185935.2|185593.2|185934.7|185592.7|185935.2|185593.2|185934.7|185592.7|2
1736207800000|2025-01-06 23:56:40|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|1
1736207810000|2025-01-06 23:56:50|185930.7|185588.7|185930.7|185588.7|185930.7|185588.7|185930.7|185588.7|1
1736207830000|2025-01-06 23:57:10|185935|185593|185935|185593|185935|185593|185935|185593|1
1736207840000|2025-01-06 23:57:20|185934.3|185592.3|185934.3|185592.3|185934.3|185592.3|185934.3|185592.3|1
1736207850000|2025-01-06 23:57:30|185934.9|185592.9|185931.6|185589.6|185936|185594|185931.6|185589.6|4
1736207860000|2025-01-06 23:57:40|185931.3|185589.3|185931.3|185589.3|185931.3|185589.3|185931.3|185589.3|1
1736207870000|2025-01-06 23:57:50|185931.6|185589.6|185931.6|185589.6|185931.6|185589.6|185931.6|185589.6|1
1736207880000|2025-01-06 23:58:00|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|1
1736207890000|2025-01-06 23:58:10|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|1
1736207900000|2025-01-06 23:58:20|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|1
1736207910000|2025-01-06 23:58:30|185931.6|185589.6|185931.6|185589.6|185931.6|185589.6|185931.6|185589.6|1
1736207920000|2025-01-06 23:58:40|185931.4|185589.4|186002.8|185660.8|186002.8|185660.8|185931.4|185589.4|4
1736207930000|2025-01-06 23:58:50|186040.4|185698.4|186043.4|185701.4|186044.4|185702.4|186040.4|185698.4|8
1736207940000|2025-01-06 23:59:00|186043.1|185701.1|186043.4|185701.4|186043.4|185701.4|186042.9|185700.9|3
1736207950000|2025-01-06 23:59:10|186043.6|185701.6|186043.9|185701.9|186043.9|185701.9|186043.6|185701.6|4
1736207960000|2025-01-06 23:59:20|186032.4|185690.4|186032|185690|186032.4|185690.4|186032|185690|8
1736207970000|2025-01-06 23:59:30|186031.7|185689.7|186031.4|185689.4|186031.7|185689.7|186031.3|185689.3|5
1736207980000|2025-01-06 23:59:40|186031.3|185689.3|186043.9|185701.9|186043.9|185701.9|186031.3|185689.3|6
1736207990000|2025-01-06 23:59:50|186041.8|185699.8|186042.1|185700.1|186042.1|185700.1|186041.4|185699.4|5
1736208000000|2025-01-07 00:00:00|186044.3|185702.3|185967.5|185625.5|186044.3|185702.3|185951.9|185609.9|15
1736208010000|2025-01-07 00:00:10|185968|185626|185923.2|185661.9|185994.5|185661.9|185923.2|185624.4|11
1736208020000|2025-01-07 00:00:20|185948.1|185644.6|185947.5|185644.9|185948.1|185644.9|185947.5|185644.6|2
1736208030000|2025-01-07 00:00:30|185947.1|185645.6|185975|185633|185975|185646.9|185945.5|185632.5|7
1736208040000|2025-01-07 00:00:40|185974.5|185632.5|185975|185633|185975|185633|185974.5|185632.5|4
1736208050000|2025-01-07 00:00:50|185974|185632|185972.5|185630.5|185974|185632|185972.5|185630.5|2
1736208060000|2025-01-07 00:01:00|185976.3|185634.3|185991.9|185649.9|185992.2|185650.2|185959.2|185617.2|9
1736208070000|2025-01-07 00:01:10|185992|185650|185992.8|185650.8|185992.8|185650.8|185975.4|185633.4|5
1736208080000|2025-01-07 00:01:20|185992.5|185650.5|185992.5|185650.5|185992.6|185650.6|185976.1|185634.1|7
1736208090000|2025-01-07 00:01:30|185974.2|185632.2|185973.8|185631.8|185975.5|185633.5|185973.4|185631.4|9
1736208100000|2025-01-07 00:01:40|185974|185632|185975.5|185633.5|185975.5|185633.5|185974|185632|8
1736208110000|2025-01-07 00:01:50|185975.1|185633.1|185979.9|185637.9|185980.6|185638.6|185974.8|185632.8|7
1736208120000|2025-01-07 00:02:00|185980.2|185638.2|185980.5|185638.5|185980.6|185638.6|185980.2|185638.2|4
1736208140000|2025-01-07 00:02:20|185979.1|185637.1|185968.2|185626.2|185980.5|185638.5|185968|185626|5
1736208150000|2025-01-07 00:02:30|185968.3|185626.3|185968.2|185626.2|185976.6|185634.6|185967.8|185625.8|7
1736208160000|2025-01-07 00:02:40|185966.6|185624.6|185960.1|185618.1|185968.8|185626.8|185960.1|185618.1|10
1736208170000|2025-01-07 00:02:50|185960.4|185618.4|185961.2|185619.2|185961.2|185619.2|185960.4|185618.4|3
1736208180000|2025-01-07 00:03:00|185961.8|185619.8|185977.4|185635.4|185977.8|185635.8|185961.7|185619.7|10
1736208190000|2025-01-07 00:03:10|185961.2|185619.2|185960.7|185618.7|185961.2|185619.2|185960.4|185618.4|3
1736208200000|2025-01-07 00:03:20|185972.4|185630.4|185972.6|185630.6|185972.9|185630.9|185972.4|185630.4|5
1736208210000|2025-01-07 00:03:30|185973|185631|185973|185631|185973|185631|185973|185631|1
1736208220000|2025-01-07 00:03:40|185976.6|185634.6|185976.6|185634.6|185976.6|185634.6|185976.6|185634.6|1
1736208230000|2025-01-07 00:03:50|185976.7|185634.7|185976.7|185634.7|185976.7|185634.7|185976.7|185634.7|1
1736208240000|2025-01-07 00:04:00|185977.1|185635.1|185953.5|185611.5|185977.1|185635.1|185953.5|185611.5|8
1736208250000|2025-01-07 00:04:10|185952.3|185610.3|185952.1|185610.1|185953.3|185611.3|185950.9|185608.9|10
1736208260000|2025-01-07 00:04:20|185952.5|185610.5|185953.2|185611.2|185953.3|185611.3|185951.7|185609.7|5
1736208270000|2025-01-07 00:04:30|185953.1|185611.1|185962.6|185620.6|185962.6|185620.6|185953.1|185611.1|11
1736208280000|2025-01-07 00:04:40|185961.8|185619.8|185959.4|185617.4|185961.8|185619.8|185958.5|185616.5|5
1736208290000|2025-01-07 00:04:50|185959|185617|185958.7|185616.7|185959|185617|185957.3|185615.3|5
1736208300000|2025-01-07 00:05:00|185958.3|185616.3|185958.4|185616.4|185958.6|185616.6|185957.4|185615.4|15
1736208310000|2025-01-07 00:05:10|185958.3|185616.3|185958.5|185616.5|185958.6|185616.6|185958.3|185616.3|3
1736208320000|2025-01-07 00:05:20|185958|185616|185958|185616|185958.4|185616.4|185958|185616|5
1736208330000|2025-01-07 00:05:30|185957.9|185615.9|185949.5|185607.5|185957.9|185615.9|185949.5|185607.5|5
1736208340000|2025-01-07 00:05:40|185950.2|185608.2|185949.8|185607.8|185950.2|185608.2|185949.8|185607.8|2
1736208350000|2025-01-07 00:05:50|185949.3|185607.3|185950.5|185608.5|185950.5|185608.5|185949.2|185607.2|7
1736208360000|2025-01-07 00:06:00|185950.8|185608.8|185950.3|185608.3|185950.9|185608.9|185950.3|185608.3|6
1736208370000|2025-01-07 00:06:10|185949.5|185607.5|185949.3|185607.3|185949.5|185607.5|185949.1|185607.1|4
1736208380000|2025-01-07 00:06:20|185949.4|185607.4|185948.2|185606.2|185949.8|185607.8|185947.9|185605.9|6
1736208390000|2025-01-07 00:06:30|185947.9|185605.9|185948.1|185606.1|185948.1|185606.1|185947.9|185605.9|2
1736208400000|2025-01-07 00:06:40|185947.8|185605.8|185947.7|185605.7|185948.6|185606.6|185947.7|185605.7|4
1736208410000|2025-01-07 00:06:50|185949.1|185607.1|185949.3|185607.3|185949.3|185607.3|185948.7|185606.7|4
1736208420000|2025-01-07 00:07:00|185949.5|185607.5|185949.7|185607.7|185949.8|185607.8|185949.5|185607.5|6
1736208430000|2025-01-07 00:07:10|185949.6|185607.6|185949.6|185607.6|185949.6|185607.6|185949.6|185607.6|1
1736208440000|2025-01-07 00:07:20|185949.5|185607.5|185948.5|185606.5|185949.5|185607.5|185948.1|185606.1|3
1736208450000|2025-01-07 00:07:30|185948.4|185606.4|185948.5|185606.5|185948.8|185606.8|185948.4|185606.4|3
1736208460000|2025-01-07 00:07:40|185949.5|185607.5|185927.5|185629.7|185949.5|185629.7|185927.5|185607.5|2
1736208470000|2025-01-07 00:07:50|185949.5|185607.5|185949.4|185607.4|185949.7|185607.7|185949.4|185607.4|4
1736208480000|2025-01-07 00:08:00|185949.7|185607.7|185949.6|185607.6|185949.8|185607.8|185949.6|185607.6|4
1736208490000|2025-01-07 00:08:10|185950.1|185608.1|185949.1|185607.1|185950.1|185608.1|185948.3|185606.3|5
1736208500000|2025-01-07 00:08:20|185948.8|185606.8|185949|185607|185949|185607|185948.2|185606.2|3
1736208510000|2025-01-07 00:08:30|185948.2|185606.2|185948.2|185606.2|185948.2|185606.2|185948.2|185606.2|1
1736208520000|2025-01-07 00:08:40|185948.7|185606.7|185950.2|185608.2|185950.5|185608.5|185948.7|185606.7|5
1736208530000|2025-01-07 00:08:50|185950.1|185608.1|185950.2|185608.2|185950.2|185608.2|185950.1|185608.1|2
1736208540000|2025-01-07 00:09:00|185950.1|185608.1|185950.1|185608.1|185950.1|185608.1|185950.1|185608.1|1
1736208550000|2025-01-07 00:09:10|185948.3|185606.3|185947.3|185605.3|185948.5|185606.5|185947.3|185605.3|5
1736208560000|2025-01-07 00:09:20|185947.7|185605.7|185948.1|185606.1|185948.1|185606.1|185947.7|185605.7|2
1736208570000|2025-01-07 00:09:30|185947.7|185605.7|185949.7|185607.7|185949.7|185607.7|185947.7|185605.7|2
1736208580000|2025-01-07 00:09:40|185924.2|185633.3|185924.2|185633.3|185924.2|185633.3|185924.2|185633.3|1
1736208590000|2025-01-07 00:09:50|185949.9|185607.9|185949.8|185607.8|185950.1|185608.1|185949.8|185607.8|3
1736208600000|2025-01-07 00:10:00|185948.1|185606.1|185947.8|185605.8|185948.1|185606.1|185947.8|185605.8|2
1736208610000|2025-01-07 00:10:10|185947.7|185605.7|185947.4|185605.4|185947.7|185605.7|185947.4|185605.4|2
1736208620000|2025-01-07 00:10:20|185930.7|185622.8|185930.7|185622.8|185930.7|185622.8|185930.7|185622.8|1
1736208630000|2025-01-07 00:10:30|185923.2|185633.9|185949.6|185607.6|185949.6|185633.9|185923.2|185607.6|2
1736208640000|2025-01-07 00:10:40|185949.8|185607.8|185949.9|185607.9|185949.9|185607.9|185949.8|185607.8|2
1736208650000|2025-01-07 00:10:50|185949.4|185607.4|185949.7|185607.7|185949.7|185607.7|185949.4|185607.4|2
1736208660000|2025-01-07 00:11:00|185947.7|185605.7|185930.3|185623|185947.7|185623|185930.3|185605.7|2
1736208670000|2025-01-07 00:11:10|185947.7|185623.1|185947.7|185605.7|185947.7|185623.1|185947.7|185605.7|2
1736208680000|2025-01-07 00:11:20|185949.7|185607.7|185949.7|185607.7|185949.7|185607.7|185949.7|185607.7|1
1736208690000|2025-01-07 00:11:30|185924.1|185632.5|185924.1|185632.5|185924.1|185632.5|185924.1|185632.5|1
1736208710000|2025-01-07 00:11:50|185949.9|185632.4|185948.3|185606.3|185949.9|185632.4|185948.3|185606.3|3
1736208720000|2025-01-07 00:12:00|185932.9|185621.7|185948.3|185606.3|185948.3|185621.7|185932.9|185606.3|2
1736208730000|2025-01-07 00:12:10|185948.9|185606.9|185948.9|185606.9|185948.9|185606.9|185948.9|185606.9|1
1736208740000|2025-01-07 00:12:20|185950.9|185608.9|185950.7|185608.7|185951.2|185609.2|185950.7|185608.7|4
1736208750000|2025-01-07 00:12:30|185950.8|185608.8|185950.8|185608.8|185950.8|185608.8|185950.8|185608.8|1
1736208770000|2025-01-07 00:12:50|185948.8|185606.8|185933|185622.7|185948.8|185622.7|185933|185606.8|2
1736208780000|2025-01-07 00:13:00|185948.8|185606.8|185948.8|185606.8|185948.8|185606.8|185948.8|185606.8|1
1736208790000|2025-01-07 00:13:10|185932.3|185622.7|185915.9|185643|185932.3|185643|185915.9|185622.7|2
1736208800000|2025-01-07 00:13:20|185948.6|185611|185948.6|185611|185948.6|185611|185948.6|185611|1
1736208810000|2025-01-07 00:13:30||185611.1||185611.1||185611.1||185611.1|1
1736208820000|2025-01-07 00:13:40|185948.3|185611.3|185948|185606|185949|185611.3|185947.7|185605.7|12
1736208830000|2025-01-07 00:13:50|185947.9|185605.9|185947.6|185605.6|185947.9|185605.9|185947.6|185605.6|2
1736208840000|2025-01-07 00:14:00|185947.9|185605.9|185947.9|185605.9|185947.9|185605.9|185947.9|185605.9|1
1736208850000|2025-01-07 00:14:10|185948.1|185610.2|185948.1|185610.2|185948.1|185610.2|185948.1|185610.2|1
1736208860000|2025-01-07 00:14:20|185947.9||185947.9||185947.9||185947.9||1
1736208870000|2025-01-07 00:14:30|185915.5|185642.3|185947.9|185610.2|185947.9|185642.3|185915.5|185610.2|2
1736208880000|2025-01-07 00:14:40|185947.6|185605.6|185947.3|185605.3|185947.6|185622.2|185931.6|185605.3|4
1736208890000|2025-01-07 00:14:50|185947.7|185605.7|185947.7|185605.7|185947.7|185605.7|185947.7|185605.7|1
1736208900000|2025-01-07 00:15:00|185947.3|185605.3|185948.2|185609.1|185948.2|185609.1|185947.3|185605.3|2
1736208910000|2025-01-07 00:15:10|185915.8|185641.7|185915.8|185641.7|185915.8|185641.7|185915.8|185641.7|1
1736208930000|2025-01-07 00:15:30|185948.2|185609.1|185947.3|185605.3|185948.2|185609.1|185947.3|185605.3|2
1736208950000|2025-01-07 00:15:50|185932.1|185620.5|185947.3|185605.3|185947.3|185620.5|185932.1|185605.3|2
1736208960000|2025-01-07 00:16:00|185948.2|185609.1|185948.2|185609.4|185948.2|185641.9|185915.7|185609.1|4
1736208970000|2025-01-07 00:16:10|185948.3|185609.1|185948|185609.8|185948.3|185609.8|185948|185609.1|2
1736208980000|2025-01-07 00:16:20|185947.8|185610.1|185915.6|185642.2|185947.8|185642.2|185915.6|185610.1|2
1736208990000|2025-01-07 00:16:30|185931.8|185621.4|185931.8|185621.4|185931.8|185621.4|185931.8|185621.4|1
1736209000000|2025-01-07 00:16:40|185947.7|185605.7|185949.1|185607.1|185949.1|185607.1|185947.7|185605.7|3
1736209010000|2025-01-07 00:16:50|185948.8|185606.8|185947.5|185611.4|185948.8|185611.4|185947.4|185605.4|3
1736209020000|2025-01-07 00:17:00|185947.7|185611.9|186007.5|185680.4|186007.5|185680.4|185947.7|185611|6
1736209030000|2025-01-07 00:17:10|186005.6|185682.3|186004|185679.7|186005.6|185682.6|186004|185679.7|3
1736209040000|2025-01-07 00:17:20|185982.4|185699.6|185977.9|185704.5|185982.4|185704.5|185977.9|185699.6|11
1736209050000|2025-01-07 00:17:30|185977.5|185704.9|185985.7|185696.5|186004.5|185712.8|185976.8|185680.6|8
1736209060000|2025-01-07 00:17:40|186006.4|185673.4|185985.7|185694.1|186006.4|185694.1|185985.7|185673.4|8
1736209070000|2025-01-07 00:17:50|185985|185694.8|185983|185696.1|185985|185696.1|185983|185694.8|5
1736209080000|2025-01-07 00:18:00|185974.4|185715.1|185974|185715.5|185974.4|185715.5|185974|185715.1|3
1736209090000|2025-01-07 00:18:10|185973.6|185715.9|185973.6|185715.9|185973.6|185715.9|185973.6|185715.9|2
1736209110000|2025-01-07 00:18:30|185981.7|185697.4|185981.7|185698.1|185981.7|185698.1|185981.7|185697.4|2
1736209130000|2025-01-07 00:18:50|185973.6|185716.3|185973.6|185716.3|185973.6|185716.3|185973.6|185716.3|1
1736209140000|2025-01-07 00:19:00|185972.8|185715.9|185972.8|185715.9|185972.8|185715.9|185972.8|185715.9|1
1736209160000|2025-01-07 00:19:20|185980.4|185697.4|185980.4|185697.4|185980.4|185697.4|185980.4|185697.4|1
1736209190000|2025-01-07 00:19:50|185973|185716.1|185973|185716.1|185973|185716.1|185973|185716.1|1
1736209220000|2025-01-07 00:20:20|185980.4|185697.4|185980.4|185697.4|185980.4|185697.4|185980.4|185697.4|1
1736209240000|2025-01-07 00:20:40|185973|185716.1|185973|185716.1|185973|185716.1|185973|185716.1|1
1736209270000|2025-01-07 00:21:10|185973.2|185716.2|185980.3|185699.9|185980.3|185717.6|185973|185699.9|3
1736209290000|2025-01-07 00:21:30|185980.2|185700|185980.2|185700|185980.2|185700|185980.2|185700|1
1736209300000|2025-01-07 00:21:40|185973|185717.8|185973|185717.8|185973|185717.8|185973|185717.8|1
1736209310000|2025-01-07 00:21:50|185972.8|185717.5|185972|185716.7|185972.8|185717.5|185972|185716.7|2
1736209320000|2025-01-07 00:22:00|185973.1|185716.8|185973.1|185717.8|185973.1|185717.8|185973.1|185716.8|2
1736209330000|2025-01-07 00:22:10|185980.4|185700.1|185980.4|185700.1|185980.4|185700.1|185980.4|185700.1|1
1736209350000|2025-01-07 00:22:30|185973.1|185717.8|185973.1|185717.8|185973.1|185717.8|185973.1|185717.8|1
1736209360000|2025-01-07 00:22:40|186004.9|185689.6|186004.9|185689.6|186004.9|185689.6|186004.9|185689.6|1
1736209370000|2025-01-07 00:22:50|185973.1|185717.8|185973.1|185717.9|185973.1|185717.9|185973.1|185717.8|2
1736209380000|2025-01-07 00:23:00|185980.4|185700.2|185980.4|185700.2|185980.4|185700.2|185980.4|185700.2|1
1736209410000|2025-01-07 00:23:30|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|1
1736209420000|2025-01-07 00:23:40|186004.4|185689.1|186004.4|185689.1|186004.4|185689.1|186004.4|185689.1|1
1736209430000|2025-01-07 00:23:50|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|1
1736209440000|2025-01-07 00:24:00|185980.4|185700.2|186011.3|185669.3|186011.3|185700.2|185980.4|185669.3|2
1736209450000|2025-01-07 00:24:10|185980.4|185700.2|185980.4|185700.2|185980.4|185700.2|185980.4|185700.2|1
1736209460000|2025-01-07 00:24:20|185972.7|185717.5|186004.4|185689.1|186004.4|185717.5|185972.7|185689.1|2
1736209470000|2025-01-07 00:24:30|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|1
1736209490000|2025-01-07 00:24:50|185980.4|185700.2|185980.3|185700.2|185980.4|185700.2|185980.3|185700.2|2
1736209520000|2025-01-07 00:25:20|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|1
1736209550000|2025-01-07 00:25:50|185980.3|185700.2|185980.3|185700.2|185980.3|185700.2|185980.3|185700.2|1
1736209570000|2025-01-07 00:26:10|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|1
1736209600000|2025-01-07 00:26:40|185980.3|185700.2|185980.3|185700.2|185980.3|185700.2|185980.3|185700.2|1
1736209630000|2025-01-07 00:27:10|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|1
1736209660000|2025-01-07 00:27:40|185980.3|185700.2|185980.3|185700.2|185980.3|185700.2|185980.3|185700.2|1
1736209680000|2025-01-07 00:28:00|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|1
1736209710000|2025-01-07 00:28:30|186003.9|185688.7|186011.3|185669.3|186011.3|185689.2|186003.9|185669.3|3
1736209720000|2025-01-07 00:28:40|185980.3|185700.2|185980.3|185700.2|185980.3|185700.2|185980.3|185700.2|1
1736209740000|2025-01-07 00:29:00|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|1
1736209750000|2025-01-07 00:29:10|186004.9|185689.9|186101.4|185773.6|186104.7|185784.1|186004.9|185689.9|9
1736209760000|2025-01-07 00:29:20|186100.8|185774.7|186101.2|185774.2|186101.2|185799.2|186099.2|185774.2|4
1736209770000|2025-01-07 00:29:30|186101.9|185773.5|186098.6|185777.2|186101.9|185777.2|186098.6|185773.5|4
1736209780000|2025-01-07 00:29:40|186097.4|185778.5|186106.3|185764.3|186106.4|185780|186095.9|185764.3|4
1736209790000|2025-01-07 00:29:50|186106.2|185764.2|186097.4|185769.7|186106.2|185769.7|186097.4|185762.6|10
1736209800000|2025-01-07 00:30:00|186096.1|185771.1|186073.8|185797|186096.1|185797.7|186073.5|185771.1|11
1736209810000|2025-01-07 00:30:10|186073.4|185797.4|186071.4|185799|186073.4|185799|186071.4|185797.4|9
1736209820000|2025-01-07 00:30:20|186071|185799.4|186070.8|185800.9|186071.4|185800.9|186070.8|185799.4|7
1736209830000|2025-01-07 00:30:30|186070.4|185801.3|186069.6|185801.3|186070.4|185801.3|186069.2|185801.3|3
1736209840000|2025-01-07 00:30:40|186084.3|185783.1|186080.3|185782.3|186084.3|185783.1|186080.3|185782.3|4
1736209850000|2025-01-07 00:30:50|186081|185782.1|186082.3|185782.1|186082.3|185782.1|186081|185782.1|2
1736209860000|2025-01-07 00:31:00|186067.7|185800.4|186067.4|185800.1|186067.7|185800.4|186066.5|185800.1|4
1736209870000|2025-01-07 00:31:10|186066.1|185800.9|186067|185800.4|186067.7|185801.1|186066.1|185800.2|10
1736209880000|2025-01-07 00:31:20|186066.2|185800.2|186066.4|185800.6|186067|185800.6|186066.2|185800.2|4
1736209890000|2025-01-07 00:31:30|186080.1|185782.3|186079.4|185783.2|186080.1|185783.2|186078.9|185782.3|3
1736209910000|2025-01-07 00:31:50|186077.4|185783.9|186065.9|185801.1|186079.4|185801.1|186065.9|185783.2|3
1736209920000|2025-01-07 00:32:00|186064.3|185801.5|186064.3|185801.5|186064.3|185801.5|186064.3|185801.5|1
1736209930000|2025-01-07 00:32:10|186063.8|185735.7|186060.2|185741.3|186063.8|185741.3|186052.6|185735.7|4
1736209940000|2025-01-07 00:32:20|186058.7|185742.7|186030|185772.2|186058.7|185772.2|186030|185742.7|3
1736209950000|2025-01-07 00:32:30|186029.6|185772.6|186029.2|185773|186029.6|185773|186029.2|185772.6|2
1736209960000|2025-01-07 00:32:40|186044.1|185762.4|186043.5|185763|186044.1|185763|186043.5|185762.4|2
1736209980000|2025-01-07 00:33:00|186033.8|185778.4|186033.8|185778.4|186033.8|185778.4|186033.8|185778.4|1
1736210010000|2025-01-07 00:33:30|186033.5|185699|186037.3|185699.8|186040.3|185699.8|186033.5|185699|3
1736210020000|2025-01-07 00:33:40||185699.6||185699.6||185699.6||185699.6|1
1736210030000|2025-01-07 00:33:50|186006.6|185731.1|186006.6|185731.1|186006.6|185731.1|186006.6|185731.1|1
1736210040000|2025-01-07 00:34:00|186037.3|185699.6|186036.9|185694.9|186037.3|185699.6|186036.5|185694.9|3
1736210050000|2025-01-07 00:34:10|186021.6|185710.2|186020.9|185710.2|186021.6|185710.2|186020.9|185710.2|2
1736210060000|2025-01-07 00:34:20|186021.9|185708.6|186032.6|185690.6|186035.2|185708.6|186021.9|185690.6|3
1736210070000|2025-01-07 00:34:30|186032.3|185690.3|186019|185695.6|186032.3|185695.6|186019|185689.7|3
1736210080000|2025-01-07 00:34:40|185990.8|185725.5|185990.8|185725.5|185990.8|185725.5|185990.8|185725.5|1
1736210100000|2025-01-07 00:35:00|186009.2|185712.2|186009.2|185712.2|186009.2|185712.2|186009.2|185712.2|1
1736210120000|2025-01-07 00:35:20|185990.6|185725.3|185990.6|185725.3|185990.6|185725.3|185990.6|185725.3|1
1736210150000|2025-01-07 00:35:50|186009.2|185712.2|186009.2|185712.2|186009.2|185712.2|186009.2|185712.2|1
1736210160000|2025-01-07 00:36:00|186008.4|185712.3|186007.1|185711|186008.4|185712.3|186007.1|185711|2
1736210170000|2025-01-07 00:36:10|186006.4||186006.4||186006.4||186006.4||1
1736210180000|2025-01-07 00:36:20|186006.3|185724.4|185988.7|185724.4|186006.3|185724.4|185988.7|185724.4|2
1736210200000|2025-01-07 00:36:40||185724.5||185724.5||185724.5||185724.5|1
1736210210000|2025-01-07 00:36:50|186006.2|185711.1|186006.2|185711.1|186006.2|185711.1|186006.2|185711.1|1
1736210230000|2025-01-07 00:37:10|185988.5|185724.4|185988.5|185724.4|185988.5|185724.4|185988.5|185724.4|1
1736210250000|2025-01-07 00:37:30|185989.8|185723.4|185990.6|185723.8|185990.6|185723.8|185989.8|185723.4|2
1736210260000|2025-01-07 00:37:40|186009.6|185724.2|186009.6|185710.9|186009.6|185724.2|186009.6|185710.9|2
1736210290000|2025-01-07 00:38:10|185992.6|185726.3|185992.6|185726.3|185992.6|185726.3|185992.6|185726.3|1
1736210310000|2025-01-07 00:38:30|185992|185726.4|185991.6|185726.4|185992|185726.4|185990.4|185726.4|4
1736210320000|2025-01-07 00:38:40|185992|185711.1|186007.9|185711.1|186008.6|185711.1|185992|185711.1|3
1736210330000|2025-01-07 00:38:50|186010.6|185708.4|186010.6|185708.4|186010.6|185708.4|186010.6|185708.4|1
1736210340000|2025-01-07 00:39:00|186011.2|185707.7|185991|185721.4|186011.2|185723|185991|185707.7|4
1736210350000|2025-01-07 00:39:10|185999.6|185712.6|185998|185713|185999.6|185713|185998|185712.6|2
1736210360000|2025-01-07 00:39:20|185997.6|185713.1|185997.6|185713.1|185997.6|185713.1|185997.6|185713.1|1
1736210380000|2025-01-07 00:39:40|186006.6|185706.6|186006.6|185706.6|186006.6|185706.6|186006.6|185706.6|1
1736210400000|2025-01-07 00:40:00|185997.4|185712.9|185997.4|185712.9|185997.4|185712.9|185997.4|185712.9|1
1736210410000|2025-01-07 00:40:10|185996.9|185713.3|185996.9|185713.3|185996.9|185713.3|185996.9|185713.3|1
1736210430000|2025-01-07 00:40:30|185996.8|185713.4|185996.8|185713.4|185996.8|185713.4|185996.8|185713.4|1
1736210440000|2025-01-07 00:40:40|186005.5|185707.4|186006.4|185707.5|186006.4|185707.5|186005.5|185707.4|3
1736210450000|2025-01-07 00:40:50|186004.7|185707.6|186005.5|185707.7|186005.5|185707.7|186004.7|185707.6|2
1736210460000|2025-01-07 00:41:00|185996.7|185713.4|185996.7|185713.4|185996.7|185713.4|185996.7|185713.4|1
1736210470000|2025-01-07 00:41:10|185996.6|185713.5|185995.8|185713.5|185996.6|185713.5|185995.8|185713.5|2
1736210480000|2025-01-07 00:41:20|185995.4|185713.6|185996.6|185713.6|185996.6|185713.6|185995.4|185713.6|3
1736210490000|2025-01-07 00:41:30|186005.4|185708|186005.4|185708|186005.4|185708|186005.4|185708|1
1736210500000|2025-01-07 00:41:40|186005.3|185708.1|186005.3|185708.1|186005.3|185708.1|186005.3|185708.1|1
1736210510000|2025-01-07 00:41:50|185995.9|185713.1|185995.9|185713.1|185995.9|185713.1|185995.9|185713.1|1
1736210530000|2025-01-07 00:42:10|185995.8||185995.8||185995.8||185995.8||1
1736210540000|2025-01-07 00:42:20|186005.2|185708.2|186005.2|185708.2|186005.2|185708.2|186005.2|185708.2|1
1736210560000|2025-01-07 00:42:40|186004.3|185708.6|186003.9|185708.8|186004.7|185708.8|186003.9|185708.6|4
1736210570000|2025-01-07 00:42:50|185995.1|185713.5|185995.1|185713.5|185995.1|185713.5|185995.1|185713.5|1
1736210580000|2025-01-07 00:43:00|185995|185713.6|185994.8|185713.5|185995|185713.6|185994.8|185713.5|2
1736210590000|2025-01-07 00:43:10|185994.3|185713.6|185995.1|185664.8|185995.1|185713.7|185991.5|185664.8|3
1736210600000|2025-01-07 00:43:20|185965.7|185691.6|185964.9|185692.4|185965.7|185692.4|185964.9|185691.6|3
1736210610000|2025-01-07 00:43:30|185964.6|185692.7|185964.2|185692.3|185964.7|185692.7|185964.2|185691.2|4
1736210620000|2025-01-07 00:43:40|185964|185692.5|186022.1|185688.6|186026.2|185692.9|185963.1|185683.4|7
1736210630000|2025-01-07 00:43:50|185999.3|185711.5|185998.9|185711.5|185999.3|185711.5|185998.9|185711.5|2
1736210640000|2025-01-07 00:44:00|185998.5|185711.9|185998.1|185712.3|185998.5|185712.3|185998.1|185711.9|3
1736210650000|2025-01-07 00:44:10|185997.7|185712.7|186005.3|185704.6|186005.3|185712.7|185997.7|185704.6|2
1736210660000|2025-01-07 00:44:20|186004.7|185705.3|186004.7|185705.3|186004.7|185705.3|186004|185705.3|3
1736210670000|2025-01-07 00:44:30|186004||186004||186004||186004||1
1736210680000|2025-01-07 00:44:40|186003.3|185705.9|185997.9|185705.9|186003.3|185711.7|185994.7|185705.9|4
1736210690000|2025-01-07 00:44:50|185998.3|185711.6|185993.8|185711.6|185998.3|185711.6|185993.8|185711.6|4
1736210700000|2025-01-07 00:45:00|185992.2|185712.8|185994|185712.3|185994|185712.8|185992.2|185712.3|3
1736210710000|2025-01-07 00:45:10|185993|185712.8|185992.2|185712.8|185993|185712.8|185992.2|185712.8|2
1736210720000|2025-01-07 00:45:20|185999.3|185707.9|185999.3|185707.9|185999.3|185707.9|185999.3|185707.9|1
1736210740000|2025-01-07 00:45:40|185992.2|185712.8|185993|185712.8|185993|185712.8|185992.2|185712.8|2
1736210750000|2025-01-07 00:45:50|185993.8|185712.5|185994.6|185712.5|185994.6|185712.5|185993.8|185712.5|2
1736210760000|2025-01-07 00:46:00|185993||185993||185993||185993||1
1736210770000|2025-01-07 00:46:10|185992.4|185712.7|185997.7|185707.7|185999.7|185712.7|185992.4|185707.7|3
1736210780000|2025-01-07 00:46:20|185997||185999.7||186000.3||185997||7
1736210790000|2025-01-07 00:46:30|185999||185999.7||185999.7||185999||2
1736210800000|2025-01-07 00:46:40|185992.4|185712.7|185992.9|185712.5|185992.9|185712.7|185992|185712.5|4
1736210810000|2025-01-07 00:46:50|185992|185712.8|186002.3|185676.3|186002.3|185712.8|185988.4|185676.3|4
1736210820000|2025-01-07 00:47:00|185966.9|185698.3|185966.9|185698.3|185966.9|185698.3|185966.9|185698.3|1
1736210830000|2025-01-07 00:47:10|185966.7|185698.5|185960.5|185692.7|185966.7|185698.5|185960.5|185692|4
1736210840000|2025-01-07 00:47:20|185960.2|185693|186026.3|185684.3|186026.3|185693|185960.2|185679.6|4
1736210850000|2025-01-07 00:47:30|186008.1|185702.4|185997.6|185710.1|186008.1|185710.1|185997.6|185702.4|3
1736210860000|2025-01-07 00:47:40|185997.2|185710.5|185996.4|185710.9|185997.2|185710.9|185996.4|185710.5|3
1736210870000|2025-01-07 00:47:50|185996|185711.3|185996|185711.7|185996|185711.7|185996|185711.3|3
1736210880000|2025-01-07 00:48:00|185995.6||185995.6||185995.6||185995.6||1
1736210890000|2025-01-07 00:48:10|186004.8|185705.7|186004.8|185705.7|186004.8|185705.7|186004.8|185705.7|1
1736210900000|2025-01-07 00:48:20||185706.4||185706.4||185706.4||185706.4|1
1736210910000|2025-01-07 00:48:30|185995.6|185712|185995.6|185712|185995.6|185712|185995.6|185712|1
1736210940000|2025-01-07 00:49:00|185993.9|185714.3|186050.2|185708.2|186065.2|185754.2|185993.9|185708.2|8
1736210950000|2025-01-07 00:49:10|186034.6|185692.6|186041.2|185713.5|186050.2|185713.5|186034.6|185692.6|6
1736210960000|2025-01-07 00:49:20|186040.4|185714.3|186034.4|185720.3|186040.4|185720.3|186034.4|185714.3|10
1736210970000|2025-01-07 00:49:30|186034|185720.7|186041.8|185704.4|186043.1|185723.1|186031.6|185703.1|11
1736210980000|2025-01-07 00:49:40|186041.1|185705.1|186038.5|185707.7|186041.1|185707.7|186038.5|185705.1|5
1736210990000|2025-01-07 00:49:50|186037.8|185708.4|186036|185710.6|186037.8|185710.6|185976|185708.4|5
1736211000000|2025-01-07 00:50:00|186023.8|185723.9|186022.3|185724.6|186023.8|185724.6|186022.3|185723.9|4
1736211010000|2025-01-07 00:50:10|185983.8|185664.8|185970.7|185679.9|185983.8|185679.9|185970.7|185664.8|4
1736211020000|2025-01-07 00:50:20|185984.3|185666.3|186028.6|185686.6|186028.6|185686.6|185984.3|185666.3|7
1736211030000|2025-01-07 00:50:30|186017.4|185700.3|186013.4|185704.7|186017.4|185704.7|186013.4|185700.3|8
1736211040000|2025-01-07 00:50:40|186013|185705.1|186028.4|185686.4|186028.4|185705.9|186011.8|185686.4|5
1736211050000|2025-01-07 00:50:50|186037.3|185695.3|186037.3|185695.3|186037.3|185703.1|186029.4|185695.3|3
1736211070000|2025-01-07 00:51:10|186026.7|185705.7|186035.4|185693.4|186035.4|185715.9|186013|185693.4|3
1736211080000|2025-01-07 00:51:20|186036|185694|186036.1|185694.1|186036.1|185694.1|186036|185694|2
1736211100000|2025-01-07 00:51:40|186014.6|185716.3|186029.4|185706.4|186029.4|185716.3|186014.6|185706.4|2
1736211120000|2025-01-07 00:52:00|186027.7|185708.6|186040.7|185698.7|186040.7|185708.6|186027.7|185698.7|2
1736211130000|2025-01-07 00:52:10|186037|185695|186013.3|185720|186037|185720|186013.3|185695|2
1736211150000|2025-01-07 00:52:30|186012.5|185720.2|186036.3|185694.3|186036.3|185720.2|186012.5|185694.3|2
1736211160000|2025-01-07 00:52:40|186036.4|185694.4|186042.5|185700.5|186042.5|185719.2|186012.6|185694.4|5
1736211180000|2025-01-07 00:53:00|186030.6|185712.3|186040.4|185698.4|186040.4|185722|186017.5|185698.4|3
1736211190000|2025-01-07 00:53:10|186017.5|185722|186017.5|185722|186017.5|185722|186017.5|185722|1
1736211210000|2025-01-07 00:53:30|186030.6|185712.3|186030.6|185712.3|186030.6|185712.3|186030.6|185712.3|1
1736211220000|2025-01-07 00:53:40|186042.5|185700.5|186042.5|185700.5|186042.5|185700.5|186042.5|185700.5|1
1736211230000|2025-01-07 00:53:50|186040.8|185698.8|186040.8|185698.8|186040.8|185698.8|186040.8|185698.8|1
1736211240000|2025-01-07 00:54:00|186028.9|185710.6|186013.9|185720.1|186028.9|185720.1|186013.9|185710.6|3
1736211260000|2025-01-07 00:54:20|186012.3|185721.7|186035.7|185693.7|186036.5|185721.7|186012.3|185693.7|4
1736211270000|2025-01-07 00:54:30|186038.6|185696.6|186025.4|185709.8|186038.6|185709.8|186025.4|185696.6|2
1736211280000|2025-01-07 00:54:40|186041.7|185699.7|186040.7|185698.7|186041.7|185699.7|186040.7|185698.7|2
1736211290000|2025-01-07 00:54:50|186039.4|185697.4|186038.6|185696.6|186039.4|185697.4|186038.6|185696.6|2
1736211300000|2025-01-07 00:55:00|186038|185696|186039.4|185697.4|186039.4|185697.4|186038|185696|5
1736211310000|2025-01-07 00:55:10|186039.9|185697.9|186038.5|185696.5|186039.9|185697.9|186038.5|185696.5|3
1736211320000|2025-01-07 00:55:20|186038.9|185696.9|186047.8|185705.8|186047.9|185705.9|186038.9|185696.9|6
1736211330000|2025-01-07 00:55:30|186046.8|185707.6|186026.7|185726.9|186046.8|185726.9|186026.7|185707.6|3
1736211340000|2025-01-07 00:55:40|186027||186027||186027||186027||1
1736211350000|2025-01-07 00:55:50|186015.5|185730.9|186015.1|185731.3|186015.5|185731.3|186015.1|185730.9|2
1736211380000|2025-01-07 00:56:20|186026.3|185727.6|186026.3|185727.7|186026.3|185727.7|186026.3|185727.6|2
1736211400000|2025-01-07 00:56:40|186026.2|185731.6|186015.3|185731.6|186026.2|185731.6|186015.3|185731.6|2
1736211430000|2025-01-07 00:57:10|186026.2|185727.7|186026.2|185727.7|186026.2|185727.7|186026.2|185727.7|1
1736211440000|2025-01-07 00:57:20||185727.8||185727.8||185727.8||185727.8|1
1736211450000|2025-01-07 00:57:30|186026.1|185727.6|186024|185730.2|186026.1|185730.2|186024|185727.6|2
1736211460000|2025-01-07 00:57:40|186023.8|185730.3|186017.5|185732|186023.8|185732|186017.5|185730.3|2
1736211470000|2025-01-07 00:57:50|186016.2|185732.6|186016.2|185732.6|186016.2|185732.6|186016.2|185732.6|1
1736211480000|2025-01-07 00:58:00|186016|185732.7|186016|185732.7|186016|185732.7|186016|185732.7|1
1736211490000|2025-01-07 00:58:10|186021.9|185731.3|186021.9|185731.3|186021.9|185731.3|186021.9|185731.3|1
1736211500000|2025-01-07 00:58:20|186021.2|185731.4|186021.2|185732.1|186021.2|185732.1|186021.2|185731.4|2
1736211510000|2025-01-07 00:58:30|186021.1|185733.3|186015.3|185733.3|186021.1|185733.3|186015.3|185733.3|2
1736211530000|2025-01-07 00:58:50|186015.1|185733.4|186015.1|185733.4|186015.1|185733.4|186015.1|185733.4|1
1736211540000|2025-01-07 00:59:00|185998.8|185733.5|185996.3|185678.2|185998.8|185733.5|185996.3|185676.6|4
1736211550000|2025-01-07 00:59:10|185995.9|185678.6|186038.6|185696.6|186038.6|185696.6|185995.3|185678.6|8
1736211560000|2025-01-07 00:59:20|186028.9|185706.3|186038.5|185696.5|186038.5|185709.1|186026.1|185696.5|5
1736211570000|2025-01-07 00:59:30|186038.6|185696.6|186038.7|185696.7|186038.7|185696.7|186038.6|185696.6|2
1736211580000|2025-01-07 00:59:40|186018.8|185716.4|186028.7|185707|186031.4|185716.8|186018.4|185704.4|7
1736211590000|2025-01-07 00:59:50|186028|185707.7|186026.7|185709|186028|185709|186026.7|185707.7|3
1736211600000|2025-01-07 01:00:00|186019.9|185711.7|185986.2|185693.3|186019.9|185711.7|185976.7|185665.4|18
1736211610000|2025-01-07 01:00:10|185976.8|185683.9|185966.8|185681.2|185978.4|185685.9|185966.8|185674.9|7
1736211620000|2025-01-07 01:00:20|185967.4|185678.3|185936.2|185697.2|185967.4|185697.2|185930.8|185678.3|16
1736211630000|2025-01-07 01:00:30|185935.7|185697.7|185933.7|185703.5|185935.7|185703.5|185924.5|185691.8|15
1736211640000|2025-01-07 01:00:40|185932.5|185702.9|185927.6|185701|185932.5|185702.9|185926.7|185698.9|10
1736211650000|2025-01-07 01:00:50|185914.5|185700.8|185917.6|185698.8|185918.8|185707|185910.4|185698.3|10
1736211660000|2025-01-07 01:01:00|185917.5|185698.9|185917|185699.4|185917.5|185699.4|185917|185698.9|2
1736211670000|2025-01-07 01:01:10|185910.5|185692.4|185865.7|185610.9|185911|185692.4|185847.4|185610.9|6
1736211680000|2025-01-07 01:01:20|185867.3|185612.5|185856|185622.9|185867.4|185622.9|185856|185612.5|16
1736211690000|2025-01-07 01:01:30|185855|185623.5|185851|185627.4|185855|185627.4|185851|185623.5|10
1736211700000|2025-01-07 01:01:40|185851.4|185627|185851.8|185640.5|185860.5|185644.6|185850.5|185627|12
1736211710000|2025-01-07 01:01:50|185853.8|185641.1|185826.3|185696.3|185856.4|185696.7|185826.3|185641.1|11
1736211720000|2025-01-07 01:02:00|185826.6|185696.6|185853|185648.5|185854.6|185696.6|185823|185646.1|10
1736211730000|2025-01-07 01:02:10|185853.5|185649.2|185860.9|185646.1|185863.7|185696.9|185821|185646.1|8
1736211740000|2025-01-07 01:02:20|185862.8|185644.8|185843|185630.9|185862.8|185645.3|185843|185630.9|10
1736211750000|2025-01-07 01:02:30|185842.5|185631.4|185842|185631.9|185842.5|185631.9|185842|185631.4|3
1736211760000|2025-01-07 01:02:40|185840.7|185632.5|185845.3|185634.6|185845.8|185634.6|185840.7|185632.5|3
1736211770000|2025-01-07 01:02:50|185846.8|185636.6|185814.9|185684.9|185851.1|185685.3|185812.4|185636.6|7
1736211780000|2025-01-07 01:03:00|185816.9|185686.9|185854.6|185642|185864.1|185686.9|185816.9|185642|7
1736211790000|2025-01-07 01:03:10|185860.6|185648.5|185860|185654.2|185862.7|185654.2|185860|185648.5|11
1736211800000|2025-01-07 01:03:20|185847.8|185639.4|185855.3|185648.2|185855.9|185648.2|185847.8|185639.4|6
1736211810000|2025-01-07 01:03:30|185853.2|185648.7|185820.7|185690.7|185853.2|185693.4|185817|185648.7|9
1736211820000|2025-01-07 01:03:40|185821|185691|185821|185691|185821|185691|185821|185691|1
1736211830000|2025-01-07 01:03:50|185822|185692|185855.9|185652.6|185855.9|185700.7|185821.9|185652.1|10
1736211840000|2025-01-07 01:04:00|185855.4|185653.1|185839.3|185632.1|185855.4|185653.6|185838.3|185632.1|5
1736211850000|2025-01-07 01:04:10|185839.8|185632.6|185855.3|185651|185856.3|185651|185839.8|185632.6|10
1736211860000|2025-01-07 01:04:20|185854.8|185651.5|185856|185650.4|185862.5|185658.4|185854.3|185645.7|11
1736211870000|2025-01-07 01:04:30|185851.4|185644.1|185849.4|185645.6|185851.4|185645.6|185849.4|185643.6|8
1736211880000|2025-01-07 01:04:40|185813.9|185683.9|185814.2|185684.2|185814.2|185684.2|185813.9|185683.9|2
1736211890000|2025-01-07 01:04:50|185813.9|185683.9|185806.7|185676.7|185819.5|185689.5|185806.7|185676.7|5
1736211900000|2025-01-07 01:05:00|185803.3|185673.3|185822.9|185692.9|185825.9|185695.9|185803.3|185673.3|11
1736211910000|2025-01-07 01:05:10|185824.6|185694.6|185823.3|185693.3|185824.6|185694.6|185821.3|185691.3|5
1736211920000|2025-01-07 01:05:20|185823.5|185693.5|185824.3|185694.3|185869.6|185696.8|185822.5|185648.4|8
1736211930000|2025-01-07 01:05:30|185824.8|185694.8|185828.7|185698.7|185863.4|185698.7|185824.2|185654.6|8
1736211940000|2025-01-07 01:05:40|185827.4|185697.4|185827.4|185697.4|185828.7|185698.7|185827.4|185697.4|3
1736211950000|2025-01-07 01:05:50|185826.7|185696.7|185842.1|185638.4|185843.5|185696.7|185826.7|185625|15
1736211960000|2025-01-07 01:06:00|185843.6|185637.6|185851.2|185648.8|185853.3|185652.4|185843.6|185637.6|11
1736211970000|2025-01-07 01:06:10|185850.7|185649.2|185850.2|185649.2|185850.7|185649.2|185850.2|185649.2|2
1736211980000|2025-01-07 01:06:20|185814.5|185649.7|185813.8|185683.8|185845.9|185684.5|185811.6|185634.6|9
1736211990000|2025-01-07 01:06:30|185814.4|185684.4|185826.7|185696.7|185856.7|185696.7|185814.4|185653.5|6
1736212000000|2025-01-07 01:06:40|185829.4|185699.4|185905.2|185649.1|185905.2|185700.1|185829.4|185649.1|7
1736212010000|2025-01-07 01:06:50|185907|185648.5|185906.7|185700.9|185921.5|185700.9|185906.7|185648.5|11
1736212020000|2025-01-07 01:07:00|185906.2|185701.4|185931.4|185717.5|185931.9|185723.1|185905.6|185700.6|6
1736212030000|2025-01-07 01:07:10|185930.9|185718|185925.3|185721.8|185930.9|185721.8|185925.3|185718|5
1736212040000|2025-01-07 01:07:20||185722.3||185722.3||185722.3||185722.3|1
1736212050000|2025-01-07 01:07:30|185924.8|185755.8|185885.8|185755.8|185924.8|185755.8|185885.8|185755.8|2
1736212060000|2025-01-07 01:07:40|185884.8|185754.8|185887.1|185757.1|185887.5|185757.5|185881|185751|6
1736212070000|2025-01-07 01:07:50|185886.8|185756.8|185888|185758|185888|185758|185886.2|185756.2|3
1736212080000|2025-01-07 01:08:00|185928.2|185722.3|185928.2|185722.3|185928.2|185722.3|185928.2|185722.3|1
1736212090000|2025-01-07 01:08:10|185926.2|185724.8|185934.6|185732.6|185934.6|185732.6|185926.2|185724.8|2
1736212110000|2025-01-07 01:08:30|185934.5|185769.1|185899.1|185769.1|185934.5|185769.1|185899.1|185769.1|2
1736212120000|2025-01-07 01:08:40|185899|185769|185896.9|185766.9|185899|185769|185896.9|185766.9|2
1736212130000|2025-01-07 01:08:50|185897.8|185767.8|185902.6|185772.6|185902.6|185772.6|185897.8|185767.8|3
1736212140000|2025-01-07 01:09:00|185902.4|185772.4|185896.5|185766.5|185902.4|185772.4|185896.5|185766.5|2
1736212150000|2025-01-07 01:09:10|185931.2|185731.2|185936.4|185720.5|185936.4|185731.2|185917.9|185716.2|11
1736212170000|2025-01-07 01:09:30|185937.9|185722|185936.9|185721.6|185937.9|185722|185936.9|185721.6|2
1736212190000|2025-01-07 01:09:50|185926.6|185726.5|185926.6|185726.5|185926.6|185726.5|185926.6|185726.5|1
1736212200000|2025-01-07 01:10:00|185924.9|185724|185888.2|185758.2|185924.9|185758.5|185887.3|185724|5
1736212210000|2025-01-07 01:10:10|185930.5|185724.6|185930.5|185724.6|185930.5|185724.6|185930.5|185724.6|1
1736212220000|2025-01-07 01:10:20|185929|185726.6|185933.5|185731.2|185933.5|185731.2|185929|185726.6|2
1736212230000|2025-01-07 01:10:30|185933|185730.7|185933|185730.7|185933|185730.7|185933|185730.7|1
1736212240000|2025-01-07 01:10:40|185935.1|185730.8|185899.2|185769.2|185935.1|185773.3|185899.2|185730.3|5
1736212250000|2025-01-07 01:10:50|185902.8|185772.8|185897.1|185767.1|185902.8|185772.8|185897.1|185767.1|4
1736212260000|2025-01-07 01:11:00|185899.1|185769.1|185900|185770|185900.8|185770.8|185899.1|185769.1|3
1736212270000|2025-01-07 01:11:10|185900.8|185770.8|185904.4|185774.4|185904.4|185774.4|185900.8|185770.8|3
1736212280000|2025-01-07 01:11:20|185905|185775|185938.7|185731.2|185938.7|185775|185903.4|185731.2|6
1736212290000|2025-01-07 01:11:30|185938.2|185767.7|185897.7|185767.7|185938.2|185767.7|185897.7|185767.7|2
1736212310000|2025-01-07 01:11:50|185896.9|185766.9|185882.3|185752.3|185896.9|185766.9|185882.3|185752.3|2
1736212320000|2025-01-07 01:12:00|185887.5|185757.5|185887.5|185757.5|185887.5|185757.5|185887.5|185757.5|1
1736212330000|2025-01-07 01:12:10|185887.4|185757.4|185890.1|185760.1|185890.1|185760.1|185887.4|185757.4|3
1736212340000|2025-01-07 01:12:20|185926.5|185724.4|185930.5|185727.9|185930.5|185727.9|185926.5|185724.4|2
1736212350000|2025-01-07 01:12:30|185931.2|185727.4|185891.2|185761.2|185931.2|185761.2|185891.2|185727.4|2
1736212370000|2025-01-07 01:12:50|185891.5|185761.5|185930.6|185728.3|185930.6|185761.5|185891.2|185728.3|3
1736212390000|2025-01-07 01:13:10|185930|185728.6|185901.1|185700.1|185930|185735.6|185860.5|185699.6|6
1736212400000|2025-01-07 01:13:20|185866.2|185736.2|185866.4|185736.4|185901.6|185736.4|185866.2|185701.3|3
1736212410000|2025-01-07 01:13:30|185866.5|185736.5|185865.2|185735.2|185867.2|185737.2|185865.2|185735.2|3
1736212420000|2025-01-07 01:13:40|185866.5|185736.5|185925.8|185724.6|185925.8|185736.5|185866.5|185698.1|7
1736212440000|2025-01-07 01:14:00|185925.3|185725.1|185935|185724.5|185935|185764.5|185890.4|185724.5|5
1736212450000|2025-01-07 01:14:10|185933.2|185724.7|185893.2|185763.2|185935|185763.2|185892.4|185724.7|6
1736212460000|2025-01-07 01:14:20|185875.8|185745.8|185916.9|185702.2|185917.4|185745.8|185875.8|185699.2|8
1736212470000|2025-01-07 01:14:30|185917|185702.1|185913.2|185700.1|185917|185702.1|185913.2|185699.4|4
1736212480000|2025-01-07 01:14:40||185700.6||185700.6||185700.6||185700.6|1
1736212490000|2025-01-07 01:14:50|185869.6|185739.6|185869.3|185739.3|185869.6|185739.6|185869.3|185739.3|2
1736212500000|2025-01-07 01:15:00|185868.5|185738.5|185871.3|185741.3|185871.3|185741.3|185863.5|185733.5|4
1736212510000|2025-01-07 01:15:10|185889.3|185759.3|185935.9|185732.3|185948.9|185759.3|185889.3|185723.6|14
1736212520000|2025-01-07 01:15:20|185934.9|185731.8|185937|185733.7|185945.6|185769.8|185899.8|185730.3|9
1736212530000|2025-01-07 01:15:30|185935.6|185735.2|185900.6|185770.6|185935.6|185770.6|185900.4|185735.2|3
1736212540000|2025-01-07 01:15:40|185900.8|185770.8|185898.1|185768.1|185900.8|185770.8|185896.8|185766.8|3
1736212550000|2025-01-07 01:15:50|185895.2|185765.2|185895.2|185765.2|185895.2|185765.2|185895.2|185765.2|1
1736212560000|2025-01-07 01:16:00|185893.8|185763.8|185897.5|185767.5|185930.2|185767.6|185887.8|185729.7|7
1736212570000|2025-01-07 01:16:10|185970.9|185699.1|185970.9|185699.1|185970.9|185699.1|185970.9|185699.1|1
1736212580000|2025-01-07 01:16:20|185969.3|185699.2|185970.1|185698.1|185970.1|185699.2|185969.3|185698.1|3
1736212590000|2025-01-07 01:16:30|185969.2|185698.7|185976.2|185700.2|185976.2|185700.9|185969.2|185691.8|6
1736212600000|2025-01-07 01:16:40|185977.1|185700.7|185976.4|185695.6|186008.8|185700.7|185976.4|185669.9|3
1736212610000|2025-01-07 01:16:50|185964.9|185701.7|185950|185710.7|185986.3|185712.9|185950|185673.9|6
1736212620000|2025-01-07 01:17:00|185955.9|185711.1|185959.2|185713.6|185959.2|185713.6|185955.9|185711.1|5
1736212630000|2025-01-07 01:17:10|185957.7|185714.2|185960.7|185715.6|185960.7|185715.6|185957.7|185714.2|2
1736212650000|2025-01-07 01:17:30|185956.3|185716.7|185956.3|185716.7|185956.3|185716.7|185956.3|185716.7|1
1736212660000|2025-01-07 01:17:40|185956.2|185717.8|186006.3|185710.8|186007.7|185717.8|185956.2|185708.8|3
1736212670000|2025-01-07 01:17:50|185997.7|185719.5|185962.9|185718.4|185997.7|185725.5|185962.9|185716.3|8
1736212680000|2025-01-07 01:18:00|185965|185718.9|185995.2|185736.5|186006.6|185743.7|185965|185718.9|12
1736212690000|2025-01-07 01:18:10|185994.4|185735.4|185989.8|185735.6|185994.4|185736.3|185989.8|185735.4|11
1736212700000|2025-01-07 01:18:20|185989.4|185736|185987.6|185735.8|185990.4|185736.9|185987.6|185735.8|9
1736212710000|2025-01-07 01:18:30|185987.2|185735|185986.6|185742.7|185999.4|185757.2|185985.4|185733.7|9
1736212720000|2025-01-07 01:18:40|185986|185746.3|185995|185747.2|186005.9|185765.3|185985.2|185745.5|10
1736212730000|2025-01-07 01:18:50|185994.4|185700.8|185988.1|185701.6|185994.4|185701.6|185988.1|185700.8|4
1736212740000|2025-01-07 01:19:00|185971.6|185722.9|185971.1|185722.9|185971.6|185722.9|185971.1|185722.9|2
1736212750000|2025-01-07 01:19:10|185969.6|185723.8|185964.3|185719.8|185969.6|185723.8|185964.3|185719.8|5
1736212760000|2025-01-07 01:19:20|185962.5|185723.6|185964.8|185722.2|185964.8|185723.6|185962.5|185722.2|2
1736212780000|2025-01-07 01:19:40|185967.6|185715.5|185967.4|185715.8|185967.6|185715.8|185964|185715.5|3
1736212790000|2025-01-07 01:19:50|185964.7|185719.1|185964.2|185718.6|185964.7|185719.1|185964.2|185718.6|2
1736212800000|2025-01-07 01:20:00|185949.8|185707.4|185960|185716.5|185961.6|185716.8|185949.8|185705.9|6
1736212810000|2025-01-07 01:20:10|185958.5|185716.1|185959.5|185714|185961.4|185716.1|185958.5|185714|7
1736212820000|2025-01-07 01:20:20|185956.2|185714.1|185939.7|185682.4|185956.2|185714.1|185934|185682.4|11
1736212830000|2025-01-07 01:20:30|185939.2|185682.6|185941.4|185697.9|185941.4|185697.9|185939.2|185682.6|2
1736212840000|2025-01-07 01:20:40|185941.9||185941.9||185941.9||185941.9||1
1736212850000|2025-01-07 01:20:50|185939.8|185697.8|185937.6|185700.2|185939.8|185701.2|185936.7|185697.8|3
1736212860000|2025-01-07 01:21:00|185936.9|185700.6|185929.8|185679.6|185936.9|185700.6|185929.8|185679.6|3
1736212870000|2025-01-07 01:21:10|185926.1|185686.8|185958.5|185702.8|185958.5|185706.4|185926.1|185686.5|10
1736212880000|2025-01-07 01:21:20|185954.6|185709|185963.1|185702.9|185963.6|185709|185954.6|185702.6|8
1736212890000|2025-01-07 01:21:30|185962.3|185703.7|185959.8|185713.2|185962.8|185715.8|185959.5|185703.3|6
1736212900000|2025-01-07 01:21:40|185959.3|185711.6|185954.1|185711.5|185959.3|185711.6|185954.1|185711.5|3
1736212910000|2025-01-07 01:21:50|185953.5||185953.5||185953.5||185953.5||1
1736212920000|2025-01-07 01:22:00|185951.6|185713.1|185963.6|185713.5|185963.6|185713.5|185951.6|185712.9|3
1736212930000|2025-01-07 01:22:10|185964|185713.9|185966.4|185721.2|185967.6|185721.3|185964|185713.9|5
1736212940000|2025-01-07 01:22:20|185965.9|185720.5|185964.5|185720.3|185965.9|185720.5|185964.5|185720.3|3
1736212950000|2025-01-07 01:22:30|185964|185719.4|185953.1|185707.1|185964|185719.4|185953.1|185706.1|5
1736212960000|2025-01-07 01:22:40|185945.1|185704.3|185941.3|185699|185945.1|185704.3|185941.3|185699|4
1736212970000|2025-01-07 01:22:50|185941.7|185699.9|185957.2|185711.6|185960.7|185711.6|185941.7|185699.9|5
1736212980000|2025-01-07 01:23:00|185957.3|185711.5|185956.4|185711.1|185957.3|185711.5|185956.4|185711.1|2
1736212990000|2025-01-07 01:23:10|185955.9|185710.3|185954|185710.6|185955.9|185710.6|185952.6|185710.3|3
1736213000000|2025-01-07 01:23:20|185953.2|185711|185947.5|185711.8|185953.2|185711.8|185947.5|185711|2
1736213030000|2025-01-07 01:23:50|185946.6|185711.2|185949.3|185707.5|185951|185711.2|185946.2|185707.5|5
1736213050000|2025-01-07 01:24:10|185949.9|185708.1|185951|185708.2|185952|185708.3|185949.9|185708.1|5
1736213060000|2025-01-07 01:24:20|185946.5|185703.7|185939.6|185703.7|185946.5|185703.7|185939.6|185703.6|4
1736213070000|2025-01-07 01:24:30|185938.9|185703|185940.2|185703|185940.2|185703|185938.9|185700.3|4
1736213080000|2025-01-07 01:24:40|185934.2|185693.7|185934.7|185690.3|185938.8|185700|185932.5|185690.3|9
1736213090000|2025-01-07 01:24:50|185935.5|185690.2|185933.2|185690.5|185935.5|185691.8|185933.2|185689.7|4
1736213100000|2025-01-07 01:25:00|185935.9|185693.2|185941.7|185699.5|185941.7|185699.5|185935.2|185692.5|3
1736213110000|2025-01-07 01:25:10|185942.6|185700.4|185936.6|185700.8|185942.6|185700.8|185936.6|185699.7|3
1736213120000|2025-01-07 01:25:20|185935.9|185706.1|185941.9|185706.1|185941.9|185706.1|185935.9|185706.1|2
1736213130000|2025-01-07 01:25:30|185942.6|185706.9|185943.4|185707.6|185943.4|185707.6|185942.6|185706.9|2
1736213140000|2025-01-07 01:25:40|185947.8|185705.7|185934.1|185731.4|185954.8|185731.4|185934.1|185705.7|9
1736213150000|2025-01-07 01:25:50|185933.6|185765.3|185895.8|185765.8|185933.6|185766.5|185893.8|185763.8|6
1736213160000|2025-01-07 01:26:00|185896.6|185766.6|185898.8|185768.8|185937.1|185772.8|185896.6|185735.5|7
1736213170000|2025-01-07 01:26:10|185900|185770|185900.4|185770.4|185901.2|185771.2|185900|185770|3
1736213180000|2025-01-07 01:26:20|185901.1|185771.1|185899.5|185769.5|185901.1|185771.1|185899.5|185769.5|3
1736213190000|2025-01-07 01:26:30|185898.7|185768.7|185898.9|185768.9|185899|185769|185898.1|185768.1|5
1736213200000|2025-01-07 01:26:40|185897.9|185767.9|185899|185769|185899|185769|185897.9|185767.9|3
1736213210000|2025-01-07 01:26:50|185899.8|185769.8|185960|185720.9|185961.5|185769.8|185899.8|185719.9|3
1736213220000|2025-01-07 01:27:00|185907.5|185777.5|185908.9|185778.9|185908.9|185778.9|185906.8|185776.8|4
1736213230000|2025-01-07 01:27:10|185908.2|185778.2|185904.7|185774.7|185908.2|185778.2|185904.7|185774.7|2
1736213240000|2025-01-07 01:27:20|185894.4|185764.4|185893.7|185763.7|185894.4|185764.4|185893.7|185763.7|2
1736213250000|2025-01-07 01:27:30|185894.3|185764.3|185897.7|185767.7|185897.7|185767.7|185894.3|185764.3|4
1736213280000|2025-01-07 01:28:00|185897.2|185767.2|185892.2|185762.2|185897.2|185767.2|185891.2|185761.2|8
1736213290000|2025-01-07 01:28:10|185890|185760|185885.8|185755.8|185891|185761|185884.4|185754.4|5
1736213300000|2025-01-07 01:28:20|185923.3|185722.4|185923.3|185722.4|185923.3|185722.4|185923.3|185722.4|1
1736213310000|2025-01-07 01:28:30|185887.9|185757.9|185888.7|185758.7|185888.7|185758.7|185887.9|185757.9|2
1736213320000|2025-01-07 01:28:40|185887.9|185757.9|185884.9|185754.9|185920.8|185757.9|185884.4|185719.4|4
1736213330000|2025-01-07 01:28:50|185884.1|185754.1|185887.3|185757.3|185889|185759|185884.1|185754.1|5
1736213340000|2025-01-07 01:29:00|185889|185759|185901|185771|185901|185771|185889|185759|2
1736213350000|2025-01-07 01:29:10|185901.8|185771.8|185954.6|185725.2|185956|185771.8|185901.8|185723.8|3
1736213360000|2025-01-07 01:29:20|185953.7|185724.2|185902.5|185772.5|185953.7|185773|185902.2|185724.2|7
1736213370000|2025-01-07 01:29:30|185903.2|185773.2|185903.7|185773.7|185903.7|185773.7|185903.2|185773.2|2
1736213380000|2025-01-07 01:29:40|185904|185774|185904|185774|185904|185774|185904|185774|1
1736213390000|2025-01-07 01:29:50|185903.8|185773.8|185968.5|185735|185970.1|185774.7|185903.8|185732.4|5
1736213400000|2025-01-07 01:30:00|185959.6|185740.8|185916.4|185786.4|185960.8|185787.1|185916.4|185740.5|7
1736213410000|2025-01-07 01:30:10|185916.5|185786.5|185909.3|185779.3|185920.5|185790.5|185909.3|185779.3|10
1736213420000|2025-01-07 01:30:20|185911.8|185781.8|185910.1|185780.1|185913.1|185783.1|185907.6|185777.6|12
1736213430000|2025-01-07 01:30:30|185911.6|185781.6|185911.6|185781.6|185911.6|185781.6|185911.6|185781.6|1
1736213440000|2025-01-07 01:30:40|185911.7|185781.7|185954.3|185716.2|185954.3|185781.7|185908|185716.2|5
1736213450000|2025-01-07 01:30:50|185958.3|185714.9|185958.3|185714.9|185958.3|185714.9|185958.3|185714.9|1
1736213460000|2025-01-07 01:31:00|185950.3|185714.2|185953|185716.2|185960.3|185716.9|185950.3|185714.2|5
1736213470000|2025-01-07 01:31:10|185955|185718.2|185944.5|185743|185966.8|185743|185944.5|185718.2|5
1736213480000|2025-01-07 01:31:20|185908.8|185778.8|185938.8|185738.4|185938.8|185779.6|185902.4|185738.4|7
1736213490000|2025-01-07 01:31:30|185938.5|185737.2|185965.4|185712.1|185965.4|185737.2|185938.5|185712.1|2
1736213500000|2025-01-07 01:31:40|185901.4|185771.4|185960|185711.9|185960.1|185771.4|185901.4|185711.9|5
1736213510000|2025-01-07 01:31:50|185949.4|185713.2|185952|185707.2|185952|185713.2|185948.7|185707.2|3
1736213520000|2025-01-07 01:32:00|185946|185709.2|185955.2|185705.4|185960.6|185709.2|185946|185704.5|7
1736213530000|2025-01-07 01:32:10|185957.2|185705|185907.1|185777.1|185963.3|185777.1|185900.8|185705|14
1736213540000|2025-01-07 01:32:20|185908.1|185778.1|185898.6|185768.6|185937.3|185778.1|185898.6|185732.8|9
1736213550000|2025-01-07 01:32:30|185901|185771|185901.5|185771.5|185937.4|185771.5|185900.5|185736.5|4
1736213560000|2025-01-07 01:32:40|185903.8|185773.8|185915.5|185785.5|185965.7|185785.5|185903.8|185735.4|6
1736213570000|2025-01-07 01:32:50|185916.2|185786.2|185907.8|185777.8|185916.2|185786.2|185906.5|185776.5|5
1736213580000|2025-01-07 01:33:00|185907.5|185777.5|185939.9|185736.4|185939.9|185777.5|185906.1|185736.4|8
1736213590000|2025-01-07 01:33:10|185940.9|185737.1|185905.5|185775.5|185940.9|185782.7|185904.7|185737.1|9
1736213600000|2025-01-07 01:33:20|185904.2|185774.2|185900|185770|185939.9|185775.2|185900|185735.5|7
1736213610000|2025-01-07 01:33:30|185936.9|185736|185887.2|185757.2|185936.9|185769.7|185886.1|185736|8
1736213620000|2025-01-07 01:33:40|185887.5|185757.5|185886.5|185756.5|185953.2|185758.2|185886.5|185693.7|19
1736213630000|2025-01-07 01:33:50|185886.9|185756.9|185932.5|185727.6|185934|185765.2|185885.4|185727|21
1736213640000|2025-01-07 01:34:00|185930.5|185726.3|185927.7|185726.7|185930.5|185761.5|185890.8|185726.3|17
1736213650000|2025-01-07 01:34:10|185927.1|185726.1|185927.6|185726.6|185927.6|185761.4|185890.1|185726.1|6
1736213660000|2025-01-07 01:34:20|185929.1|185726.1|185891.3|185761.3|185930.6|185761.3|185890.3|185726.1|11
1736213670000|2025-01-07 01:34:30|185892.7|185762.7|185893.4|185763.4|185893.7|185763.7|185890.6|185760.6|12
1736213680000|2025-01-07 01:34:40|185894.4|185764.4|185894.1|185764.1|185895.8|185765.8|185892.7|185762.7|11
1736213690000|2025-01-07 01:34:50|185931.2|185728.8|185962.5|185750.9|185965.2|185763.3|185893.3|185728.8|13
1736213700000|2025-01-07 01:35:00|185961.6|185750.4|185959.5|185744.8|185985.4|185755.2|185954.8|185718.6|20
1736213710000|2025-01-07 01:35:10|185957.3|185749.8|185955|185732.7|185964.7|185756.6|185953.5|185732.7|13
1736213720000|2025-01-07 01:35:20|185957|185734.6|185954|185750.9|185957|185799.5|185918.8|185734.6|12
1736213730000|2025-01-07 01:35:30|185919|185789|186004.2|185755|186005.8|185809.5|185918.2|185740.1|17
1736213740000|2025-01-07 01:35:40|186003.9|185755.3|186003.9|185755.3|186003.9|185755.3|186003.9|185755.3|1
1736213750000|2025-01-07 01:35:50|185983|185779.6|185986.7|185784.7|186003.9|185786.2|185983|185752.3|12
1736213760000|2025-01-07 01:36:00|185985.7|185784.2|185941.7|185811.7|185985.7|185812.1|185936.6|185770.3|9
1736213770000|2025-01-07 01:36:10|185949.8|185819.8|185951.9|185821.9|185953.1|185823.1|185935.4|185805.4|7
1736213780000|2025-01-07 01:36:20|185949.2|185819.2|185932.3|185802.3|185949.2|185819.2|185929|185799|14
1736213790000|2025-01-07 01:36:30|185931|185801|185935.6|185805.6|185971.9|185805.6|185929.2|185765.5|15
1736213800000|2025-01-07 01:36:40|185934.7|185804.7|185941.2|185811.2|185941.2|185811.2|185933.1|185803.1|12
1736213810000|2025-01-07 01:36:50|185939.5|185809.5|185930.2|185800.2|185939.5|185809.5|185928.9|185798.9|5
1736213820000|2025-01-07 01:37:00|185929.8|185799.8|185936.3|185806.3|185943.7|185813.7|185929.8|185799.8|9
1736213830000|2025-01-07 01:37:10|185939|185809|185982.3|185780.8|185982.3|185814.8|185939|185779.8|7
1736213840000|2025-01-07 01:37:20|185981.8|185780.3|185944.3|185814.3|185983.9|185819.4|185943.4|185780.3|13
1736213850000|2025-01-07 01:37:30|185945.3|185815.3|185945.5|185815.5|185949.3|185819.3|185945.3|185815.3|8
1736213860000|2025-01-07 01:37:40|185944.2|185814.2|185924.1|185794.1|185944.2|185814.2|185924.1|185794.1|5
1736213870000|2025-01-07 01:37:50|185925.1|185795.1|185927.9|185797.9|185962|185797.9|185925.1|185762|8
1736213880000|2025-01-07 01:38:00|185965.2|185764.8|185935.8|185805.8|185965.2|185808.3|185932.8|185764.8|8
1736213890000|2025-01-07 01:38:10|185936|185806|185938.9|185808.9|185938.9|185808.9|185935.1|185805.1|4
1736213900000|2025-01-07 01:38:20|185939.2|185809.2|185939|185809|185940.8|185810.8|185937.5|185807.5|7
1736213910000|2025-01-07 01:38:30|185938.2|185808.2|185939.8|185809.8|185939.9|185809.9|185934.9|185804.9|10
1736213920000|2025-01-07 01:38:40|185937.8|185807.8|185942.6|185812.6|185942.6|185812.6|185936.3|185806.3|7
1736213930000|2025-01-07 01:38:50|185942|185812|185939.6|185809.6|185969.7|185812.6|185934.7|185768.2|12
1736213940000|2025-01-07 01:39:00|185939.4|185809.4|185933.2|185803.2|185964.4|185809.4|185926.3|185762.2|10
1736213950000|2025-01-07 01:39:10|185933.6|185803.6|185923.2|185793.2|185933.6|185803.6|185923.2|185793.2|5
1736213960000|2025-01-07 01:39:20|185924.6|185794.6|185929.7|185799.7|185933|185803|185924.6|185794.6|4
1736213970000|2025-01-07 01:39:30|185929.4|185799.4|185929.4|185799.4|185929.4|185799.4|185929.4|185799.4|1
1736213980000|2025-01-07 01:39:40|185928.8|185798.8|185927.2|185797.2|185928.8|185798.8|185927.2|185797.2|4
1736213990000|2025-01-07 01:39:50|185927.8|185797.8|185929.8|185799.8|185930.3|185800.3|185921|185791|6
1736214000000|2025-01-07 01:40:00|185930.6|185800.6|185930|185800|185931.1|185801.1|185928.9|185798.9|5
1736214010000|2025-01-07 01:40:10|185931.9|185801.9|185931.9|185801.9|185931.9|185801.9|185931.9|185801.9|1
1736214020000|2025-01-07 01:40:20|185932.2|185802.2|185928.6|185798.6|185932.2|185802.2|185928.2|185798.2|5
1736214030000|2025-01-07 01:40:30|185929.5|185799.5|185935.8|185805.8|185942.6|185812.6|185929|185799|14
1736214040000|2025-01-07 01:40:40|185936|185806|185933.6|185803.6|185936|185806|185933.4|185803.4|8
1736214050000|2025-01-07 01:40:50|185933.4|185803.4|185935.6|185805.6|185935.6|185805.6|185933.4|185803.4|4
1736214060000|2025-01-07 01:41:00|185937.6|185807.6|185944.4|185814.4|185946.7|185816.7|185936.1|185806.1|7
1736214070000|2025-01-07 01:41:10|185943.7|185813.7|185953.7|185823.7|185960.3|185830.3|185943.7|185813.7|8
1736214080000|2025-01-07 01:41:20|185953.8|185823.8|185954|185824|185954|185824|185953.8|185823.8|2
1736214090000|2025-01-07 01:41:30|185952.9|185822.9|185947.6|185817.6|185952.9|185822.9|185939|185809|5
1736214100000|2025-01-07 01:41:40|185947.9|185817.9|185946.7|185816.7|185947.9|185817.9|185945|185815|6
1736214110000|2025-01-07 01:41:50|185946.4|185816.4|185953.7|185823.7|185954.7|185824.7|185946.4|185816.4|4
1736214120000|2025-01-07 01:42:00|185952.9|185822.9|185958.8|185828.8|185958.8|185828.8|185952.8|185822.8|5
1736214130000|2025-01-07 01:42:10|185957.9|185827.9|185957.7|185827.7|185958.4|185828.4|185957.7|185827.7|3
1736214140000|2025-01-07 01:42:20|185956.5|185826.5|185937|185807|185956.5|185826.5|185931.8|185801.8|7
1736214150000|2025-01-07 01:42:30|185938.8|185808.8|185957.8|185827.8|185957.8|185827.8|185938.8|185808.8|7
1736214160000|2025-01-07 01:42:40|185958.9|185828.9|185958.6|185828.6|185958.9|185828.9|185958.1|185828.1|4
1736214170000|2025-01-07 01:42:50|185958.9|185828.9|185958.7|185828.7|185958.9|185828.9|185958.2|185828.2|3
1736214180000|2025-01-07 01:43:00|185957.5|185827.5|185958.4|185828.4|185958.4|185828.4|185954.3|185824.3|9
1736214190000|2025-01-07 01:43:10|185958.7|185828.7|185959.8|185829.8|185960.5|185830.5|185958.7|185828.7|3
1736214200000|2025-01-07 01:43:20|185954.8|185824.8|185950.3|185820.3|185954.8|185824.8|185947.3|185817.3|7
1736214210000|2025-01-07 01:43:30|185949.7|185819.7|185935.2|185805.2|185949.7|185819.7|185934.6|185804.6|7
1736214220000|2025-01-07 01:43:40|185936.5|185806.5|185936.5|185806.5|185936.5|185806.5|185936.5|185806.5|1
1736214230000|2025-01-07 01:43:50|185937.5|185807.5|185931.2|185801.2|185937.5|185807.5|185931.2|185801.2|10
1736214240000|2025-01-07 01:44:00|185931.5|185801.5|185931.5|185801.5|185931.5|185801.5|185931.5|185801.5|1
1736214250000|2025-01-07 01:44:10|185930.8|185800.8|185930.8|185800.8|185930.8|185800.8|185930.8|185800.8|1
1736214260000|2025-01-07 01:44:20|185930|185800|185924.7|185794.7|185930|185800|185924.7|185794.7|4
1736214270000|2025-01-07 01:44:30|185925.2|185795.2|185934.6|185804.6|185935.3|185805.3|185925.2|185795.2|9
1736214280000|2025-01-07 01:44:40|185934.8|185804.8|185936.4|185806.4|185936.9|185806.9|185934.8|185804.8|5
1736214290000|2025-01-07 01:44:50|185936.9|185806.9|185941.3|185811.3|185942.2|185812.2|185936.5|185806.5|8
1736214300000|2025-01-07 01:45:00|185938.6|185808.6|185939.5|185809.5|185943.7|185813.7|185937.2|185807.2|10
1736214310000|2025-01-07 01:45:10|185939.1|185809.1|185938|185808|185939.1|185809.1|185937.8|185807.8|4
1736214320000|2025-01-07 01:45:20|185937.5|185807.5|185933|185803|185937.5|185807.5|185931.5|185801.5|5
1736214340000|2025-01-07 01:45:40|185931.6|185801.6|185924.1|185794.1|185932.2|185802.2|185922.5|185792.5|8
1736214350000|2025-01-07 01:45:50|185924.9|185794.9|185930.5|185800.5|185934.6|185804.6|185924.9|185794.9|6
1736214360000|2025-01-07 01:46:00|185931.1|185801.1|185930.7|185800.7|185931.1|185801.1|185930.2|185800.2|4
1736214370000|2025-01-07 01:46:10|185930.2|185800.2|185929.8|185799.8|185931.5|185801.5|185929.8|185799.8|6
1736214380000|2025-01-07 01:46:20|185930.1|185800.1|185944|185814|185972.6|185814|185930.1|185769.3|11
1736214390000|2025-01-07 01:46:30|185943.1|185813.1|185976.1|185775.1|185977.1|185813.9|185943.1|185775.1|7
1736214400000|2025-01-07 01:46:40|185975.6|185801.9|185927.5|185797.5|185975.6|185801.9|185927.5|185797.5|5
1736214410000|2025-01-07 01:46:50|185925.7|185795.7|185929.5|185799.5|185929.5|185799.5|185925.7|185795.7|4
1736214420000|2025-01-07 01:47:00|185930.5|185800.5|185931.1|185801.1|185931.7|185801.7|185930.5|185800.5|5
1736214430000|2025-01-07 01:47:10|185936|185806|185934.6|185804.6|185936|185806|185934.5|185804.5|4
1736214440000|2025-01-07 01:47:20|185934.8|185804.8|185932.8|185802.8|185934.8|185804.8|185932.3|185802.3|4
1736214450000|2025-01-07 01:47:30|185933.6|185803.6|185931.9|185801.9|185935.6|185805.6|185931.9|185801.9|8
1736214460000|2025-01-07 01:47:40|185933.2|185803.2|185929.4|185799.4|185933.2|185803.2|185925|185795|10
1736214470000|2025-01-07 01:47:50|185929.2|185799.2|185920.3|185790.3|185933.7|185803.7|185920.3|185790.3|10
1736214480000|2025-01-07 01:48:00|185919.7|185789.7|185919.7|185789.7|185919.7|185789.7|185919.7|185789.7|1
1736214490000|2025-01-07 01:48:10|185919.1|185789.1|185919.1|185789.1|185919.1|185789.1|185919.1|185789.1|1
1736214500000|2025-01-07 01:48:20|185918.5|185788.5|185918.5|185788.5|185918.5|185788.5|185918.5|185788.5|1
1736214510000|2025-01-07 01:48:30|185916.5|185786.5|185912.3|185782.3|185916.5|185786.5|185912.3|185782.3|4
1736214520000|2025-01-07 01:48:40|185913.7|185783.7|185913.7|185783.7|185913.7|185783.7|185913.7|185783.7|1
1736214530000|2025-01-07 01:48:50|185914.4|185784.4|185948.1|185747.1|185948.1|185784.4|185914.4|185747.1|2
1736214540000|2025-01-07 01:49:00|185914.9|185784.9|185914.2|185784.2|185948.1|185786.5|185914.1|185746.6|8
1736214550000|2025-01-07 01:49:10|185914.9|185784.9|185947.4|185746|185947.4|185788.8|185913.2|185746|8
1736214560000|2025-01-07 01:49:20|185946.9|185746.5|185912.6|185782.6|185946.9|185782.6|185912.6|185746|3
1736214580000|2025-01-07 01:49:40|185912.2|185782.2|185916.9|185786.9|185917.6|185787.6|185912.2|185782.2|5
1736214590000|2025-01-07 01:49:50|185915.3|185785.3|185904.6|185774.6|185915.3|185785.3|185903.8|185773.8|3
1736214600000|2025-01-07 01:50:00|185903.8|185773.8|185903.3|185773.3|185905.1|185775.1|185903.3|185773.3|3
1736214610000|2025-01-07 01:50:10|185902.7|185772.7|185912|185782|185912|185782|185902.7|185772.7|5
1736214620000|2025-01-07 01:50:20|185914.6|185784.6|185912.6|185782.6|185914.6|185784.6|185912.6|185782.6|3
1736214640000|2025-01-07 01:50:40|185911.5|185781.5|185946.5|185743.1|185947.5|185785|185911.5|185743.1|7
1736214650000|2025-01-07 01:50:50||185742.6||185742.6||185742.6||185742.6|1
1736214660000|2025-01-07 01:51:00|185940.5|185743.1|185856.1|185614.1|185940.5|185743.1|185808.4|185598.6|16
1736214670000|2025-01-07 01:51:10|185857.7|185615.7|185840.4|185607.8|185857.7|185615.7|185837.7|185597.4|19
1736214680000|2025-01-07 01:51:20|185840|185608.6|185834.9|185609|185840|185609|185816.8|185587.7|11
1736214690000|2025-01-07 01:51:30|185839.7|185613.8|185778|185570.7|185839.7|185613.8|185775.3|185564|21
1736214700000|2025-01-07 01:51:40|185777.2|185571.9|185740.9|185610.9|185777.2|185610.9|185740.6|185571.9|10
1736214710000|2025-01-07 01:51:50|185741.4|185611.4|185755.9|185625.9|185761.4|185631.4|185741.4|185611.4|6
1736214720000|2025-01-07 01:52:00|185747.3|185617.3|185838.4|185637.7|185844.8|185673.1|185747.3|185617.3|18
1736214730000|2025-01-07 01:52:10|185803.1|185673.1|185803.9|185673.9|185803.9|185673.9|185803.1|185673.1|2
1736214750000|2025-01-07 01:52:30|185810.6|185680.6|185810|185680|185810.6|185680.6|185804.9|185674.9|5
1736214760000|2025-01-07 01:52:40|185810.8|185680.8|185810.8|185680.8|185810.8|185680.8|185810.5|185680.5|3
1736214770000|2025-01-07 01:52:50|185807.5|185677.5|185807.9|185677.9|185807.9|185677.9|185807.5|185677.5|2
1736214780000|2025-01-07 01:53:00|185802.1|185672.1|185802.6|185672.6|185802.6|185672.6|185802.1|185672.1|2
1736214790000|2025-01-07 01:53:10|185797.1|185667.1|185797|185667|185798|185668|185797|185667|5
1736214800000|2025-01-07 01:53:20|185797.7|185667.7|185797.7|185667.7|185797.7|185667.7|185797.7|185667.7|1
1736214810000|2025-01-07 01:53:30|185797.5|185667.5|185797.5|185667.5|185797.5|185667.5|185797.5|185667.5|1
1736214820000|2025-01-07 01:53:40|185797.9|185667.9|185796|185666|185804.4|185674.4|185796|185666|6
1736214840000|2025-01-07 01:54:00|185801.3|185671.3|185801.3|185671.3|185801.3|185671.3|185800.3|185670.3|3
1736214850000|2025-01-07 01:54:10|185800.9|185670.9|185801.7|185671.7|185801.7|185671.7|185800.9|185670.9|4
1736214860000|2025-01-07 01:54:20|185801|185671|185801.5|185671.5|185802|185672|185801|185671|5
1736214870000|2025-01-07 01:54:30|185802.8|185672.8|185802.7|185672.7|185803.8|185673.8|185802.7|185672.7|3
1736214880000|2025-01-07 01:54:40|185801.9|185671.9|185799.7|185669.7|185801.9|185671.9|185793.7|185663.7|4
1736214910000|2025-01-07 01:55:10|185800.7|185670.7|185800.7|185670.7|185800.7|185670.7|185800.7|185670.7|1
1736214920000|2025-01-07 01:55:20|185801|185671|185802|185672|185802|185672|185801|185671|2
1736214940000|2025-01-07 01:55:40|185800.8|185670.8|185800.8|185670.8|185800.8|185670.8|185800.8|185670.8|1
1736214950000|2025-01-07 01:55:50|185800.2|185670.2|185799.8|185669.8|185800.2|185670.2|185799.8|185669.8|2
1736214960000|2025-01-07 01:56:00|185800.5|185670.5|185805.7|185675.7|185805.7|185675.7|185800.5|185670.5|3
1736214970000|2025-01-07 01:56:10|185806.1|185676.1|185811.1|185681.1|185812.2|185682.2|185805.4|185675.4|8
1736214980000|2025-01-07 01:56:20|185810.5|185680.5|185811.2|185681.2|185811.2|185681.2|185810.5|185680.5|2
1736214990000|2025-01-07 01:56:30|185815.9|185685.9|185815.9|185685.9|185815.9|185685.9|185815.9|185685.9|1
1736215000000|2025-01-07 01:56:40|185816.1|185686.1|185818.8|185688.8|185818.8|185688.8|185816.1|185686.1|2
1736215010000|2025-01-07 01:56:50|185819.2|185689.2|185818|185688|185872|185689.2|185817.9|185640.1|15
1736215020000|2025-01-07 01:57:00|185818.2|185688.2|185813.1|185683.1|185819.2|185689.2|185813.1|185683.1|6
1736215030000|2025-01-07 01:57:10|185820.2|185690.2|185820.2|185690.2|185820.2|185690.2|185820.2|185690.2|1
1736215040000|2025-01-07 01:57:20|185819.5|185689.5|185810.2|185680.2|185819.5|185689.5|185809.9|185679.9|3
1736215050000|2025-01-07 01:57:30|185809.9|185679.9|185805.4|185675.4|185810.8|185680.8|185805.4|185675.4|3
1736215060000|2025-01-07 01:57:40|185805.5|185675.5|185805.5|185675.5|185805.5|185675.5|185805.5|185675.5|1
1736215070000|2025-01-07 01:57:50|185804.3|185674.3|185797.8|185667.8|185804.3|185674.3|185797.3|185667.3|3
1736215080000|2025-01-07 01:58:00|185799.8|185669.8|185798.6|185668.6|185810.7|185680.7|185797.9|185667.9|8
1736215090000|2025-01-07 01:58:10|185798.4|185668.4|185801.3|185671.3|185803.2|185673.2|185798.4|185668.4|9
1736215100000|2025-01-07 01:58:20|185801.4|185671.4|185801.9|185671.9|185801.9|185671.9|185801.4|185671.4|2
1736215110000|2025-01-07 01:58:30|185804.8|185674.8|185806.5|185676.5|185808.8|185678.8|185804.8|185674.8|4
1736215120000|2025-01-07 01:58:40|185807.3|185677.3|185806.1|185676.1|185808.7|185678.7|185805.5|185675.5|5
1736215130000|2025-01-07 01:58:50|185807.1|185677.1|185805.8|185675.8|185807.8|185677.8|185805.8|185675.8|4
1736215140000|2025-01-07 01:59:00|185804.6|185674.6|185804.6|185674.6|185804.6|185674.6|185804.6|185674.6|1
1736215150000|2025-01-07 01:59:10|185805.6|185675.6|185810.3|185680.3|185821.6|185691.6|185805.4|185675.4|7
1736215160000|2025-01-07 01:59:20|185810.5|185680.5|185810.5|185680.5|185810.5|185680.5|185810.3|185680.3|3
1736215170000|2025-01-07 01:59:30|185810.3|185680.3|185810.8|185680.8|185810.8|185680.8|185810.3|185680.3|2
1736215190000|2025-01-07 01:59:50|185811.6|185681.6|185811.6|185681.6|185811.6|185681.6|185811.6|185681.6|1
1736215200000|2025-01-07 02:00:00|185810.7|185680.7|185793.1|185663.1|185810.7|185680.7|185783.7|185653.7|8
1736215210000|2025-01-07 02:00:10|185793|185663|185793.1|185663.1|185793.1|185663.1|185793|185663|2
1736215220000|2025-01-07 02:00:20|185792.1|185662.1|185788|185658|185792.1|185662.1|185781.6|185651.6|6
1736215230000|2025-01-07 02:00:30|185787.3|185657.3|185789.1|185659.1|185789.1|185659.1|185787.3|185657.3|3
1736215240000|2025-01-07 02:00:40|185789.9|185659.9|185792.7|185662.7|185793.7|185663.7|185789.9|185659.9|3
1736215250000|2025-01-07 02:00:50|185793.2|185663.2|185807.7|185677.7|185808.3|185678.3|185793.2|185663.2|3
1736215260000|2025-01-07 02:01:00|185804.7|185674.7|185794.7|185664.7|185804.7|185674.7|185793.4|185663.4|5
1736215270000|2025-01-07 02:01:10|185795|185665|185794.2|185664.2|185795|185665|185794.2|185664.2|3
1736215280000|2025-01-07 02:01:20|185793.5|185663.5|185790.9|185660.9|185793.5|185663.5|185790.9|185660.9|3
1736215290000|2025-01-07 02:01:30|185791.7|185661.7|185793.6|185663.6|185796.1|185666.1|185791.7|185661.7|5
1736215300000|2025-01-07 02:01:40|185794.6|185664.6|185790.9|185660.9|185794.6|185664.6|185790.9|185660.9|5
1736215310000|2025-01-07 02:01:50|185789.7|185659.7|185762.4|185632.4|185815.5|185659.7|185761.9|185565.9|9
1736215320000|2025-01-07 02:02:00|185762.6|185632.6|185755.8|185625.8|185762.9|185632.9|185755.8|185625.8|6
1736215330000|2025-01-07 02:02:10|185755.1|185625.1|185764.9|185634.9|185764.9|185634.9|185752.8|185622.8|17
1736215340000|2025-01-07 02:02:20|185766.8|185636.8|185766.6|185636.6|185768.4|185638.4|185766.1|185636.1|8
1736215350000|2025-01-07 02:02:30|185767.7|185637.7|185798.3|185668.3|185798.3|185668.3|185767.7|185637.7|6
1736215360000|2025-01-07 02:02:40|185797.3|185667.3|185797.4|185667.4|185797.4|185667.4|185797.3|185667.3|2
1736215370000|2025-01-07 02:02:50|185797.6|185667.6|185780.4|185650.4|185797.6|185667.6|185780.4|185650.4|7
1736215380000|2025-01-07 02:03:00|185780.5|185650.5|185780.4|185650.4|185780.5|185650.5|185779.6|185649.6|13
1736215390000|2025-01-07 02:03:10|185780.1|185650.1|185780.1|185650.1|185781.4|185651.4|185780.1|185650.1|4
1736215400000|2025-01-07 02:03:20|185780.9|185650.9|185783.4|185653.4|185783.4|185653.4|185780.9|185650.9|7
1736215410000|2025-01-07 02:03:30|185783.9|185653.9|185795.4|185665.4|185798.1|185668.1|185783.9|185653.9|7
1736215420000|2025-01-07 02:03:40|185788.4|185658.4|185781.1|185651.1|185788.4|185658.4|185779.6|185649.6|10
1736215430000|2025-01-07 02:03:50|185780.9|185650.9|185780.3|185650.3|185780.9|185650.9|185780.1|185650.1|6
1736215440000|2025-01-07 02:04:00|185781.4|185651.4|185785.7|185655.7|185785.7|185655.7|185781.4|185651.4|2
1736215450000|2025-01-07 02:04:10|185790.3|185660.3|185795.6|185665.6|185795.6|185665.6|185790.3|185660.3|3
1736215460000|2025-01-07 02:04:20|185802|185672|185801.9|185671.9|185802|185672|185797.5|185667.5|3
1736215490000|2025-01-07 02:04:50|185799.1|185669.1|185801|185671|185801|185671|185799.1|185669.1|3
1736215500000|2025-01-07 02:05:00|185809.9|185679.9|185807|185677|185809.9|185679.9|185807|185677|7
1736215510000|2025-01-07 02:05:10|185807.8|185677.8|185801.8|185671.8|185807.8|185677.8|185801.8|185671.8|6
1736215520000|2025-01-07 02:05:20|185802.3|185672.3|185803|185673|185804.7|185674.7|185802.3|185672.3|5
1736215530000|2025-01-07 02:05:30|185802.5|185672.5|185795.1|185665.1|185802.5|185672.5|185794.5|185664.5|4
1736215540000|2025-01-07 02:05:40|185796.5|185666.5|185797.9|185667.9|185797.9|185667.9|185796.5|185666.5|3
1736215550000|2025-01-07 02:05:50|185798.7|185668.7|185798.7|185668.7|185798.7|185668.7|185798.7|185668.7|1
1736215560000|2025-01-07 02:06:00|185799.7|185669.7|185800.1|185670.1|185800.1|185670.1|185799.7|185669.7|2
1736215570000|2025-01-07 02:06:10|185801.4|185671.4|185800|185670|185801.4|185671.4|185800|185670|3
1736215580000|2025-01-07 02:06:20|185795.5|185665.5|185795.4|185665.4|185795.5|185665.5|185794.8|185664.8|3
1736215590000|2025-01-07 02:06:30|185793.9|185663.9|185787.3|185657.3|185793.9|185663.9|185787.3|185657.3|3
1736215600000|2025-01-07 02:06:40|185787|185657|185787|185657|185787|185657|185787|185657|1
1736215610000|2025-01-07 02:06:50|185787.6|185657.6|185784.6|185654.6|185787.6|185657.6|185784.6|185654.6|2
1736215620000|2025-01-07 02:07:00|185785.3|185655.3|185801.2|185671.2|185803|185673|185785.3|185655.3|11
1736215630000|2025-01-07 02:07:10|185796.2|185666.2|185792.8|185662.8|185796.2|185666.2|185792.8|185662.8|3
1736215640000|2025-01-07 02:07:20|185793.4|185663.4|185794|185664|185794|185664|185793.4|185663.4|2
1736215650000|2025-01-07 02:07:30|185793.6|185663.6|185798.8|185668.8|185798.8|185668.8|185792.2|185662.2|4
1736215670000|2025-01-07 02:07:50|185798.6|185668.6|185802|185672|185802|185672|185798.6|185668.6|3
1736215680000|2025-01-07 02:08:00|185802.4|185672.4|185803.1|185673.1|185803.1|185673.1|185802.4|185672.4|2
1736215690000|2025-01-07 02:08:10|185802.3|185672.3|185785.3|185655.3|185802.3|185672.3|185785.3|185655.3|6
1736215700000|2025-01-07 02:08:20|185786|185656|185786|185656|185786|185656|185786|185656|1
1736215710000|2025-01-07 02:08:30|185785.4|185655.4|185787.7|185657.7|185789.4|185659.4|185785.4|185655.4|4
1736215720000|2025-01-07 02:08:40|185788.2|185658.2|185786|185656|185788.2|185658.2|185786|185656|3
1736215730000|2025-01-07 02:08:50|185784.7|185654.7|185784.7|185654.7|185784.7|185654.7|185784.7|185654.7|1
1736215740000|2025-01-07 02:09:00|185785.6|185655.6|185796.8|185666.8|185797|185667|185785.6|185655.6|7
1736215750000|2025-01-07 02:09:10|185797|185667|185789.9|185659.9|185797|185667|185789.3|185659.3|4
1736215760000|2025-01-07 02:09:20|185789.3|185659.3|185788.3|185658.3|185789.3|185659.3|185788.3|185658.3|4
1736215770000|2025-01-07 02:09:30|185789|185659|185788.4|185658.4|185789|185659|185788.4|185658.4|2
1736215790000|2025-01-07 02:09:50|185789.3|185659.3|185797.6|185667.6|185797.6|185667.6|185789.3|185659.3|3
1736215810000|2025-01-07 02:10:10|185795.6|185665.6|185795.6|185665.6|185795.6|185665.6|185795.6|185665.6|1
1736215820000|2025-01-07 02:10:20|185799.8|185669.8|185807.8|185677.8|185807.8|185677.8|185799.5|185669.5|5
1736215830000|2025-01-07 02:10:30|185808.3|185678.3|185808.3|185678.3|185808.3|185678.3|185808.3|185678.3|1
1736215840000|2025-01-07 02:10:40|185807.9|185677.9|185804.8|185674.8|185807.9|185677.9|185800.8|185670.8|4
1736215850000|2025-01-07 02:10:50|185807.6|185677.6|185810.5|185680.5|185811|185681|185807.6|185677.6|3
1736215860000|2025-01-07 02:11:00|185811|185681|185808.8|185678.8|185811|185681|185808.8|185678.8|3
1736215870000|2025-01-07 02:11:10|185809.2|185679.2|185813.4|185683.4|185813.4|185683.4|185809.2|185679.2|2
1736215880000|2025-01-07 02:11:20|185809.7|185679.7|185808.4|185678.4|185809.7|185679.7|185801.3|185671.3|11
1736215890000|2025-01-07 02:11:30|185801.2|185671.2|185803.7|185673.7|185804.7|185674.7|185801|185671|5
1736215900000|2025-01-07 02:11:40|185803.2|185673.2|185798.3|185668.3|185803.2|185673.2|185798.3|185668.3|3
1736215910000|2025-01-07 02:11:50|185802.7|185672.7|185802.7|185672.7|185802.7|185672.7|185802.7|185672.7|1
1736215920000|2025-01-07 02:12:00|185803.1|185673.1|185804.2|185674.2|185804.2|185674.2|185803.1|185673.1|4
1736215930000|2025-01-07 02:12:10|185803.8|185673.8|185798.8|185668.8|185803.8|185673.8|185798.8|185668.8|3
1736215940000|2025-01-07 02:12:20|185802.4|185672.4|185807.2|185677.2|185807.2|185677.2|185800.4|185670.4|8
1736215950000|2025-01-07 02:12:30|185810|185680|185811|185681|185812.4|185682.4|185804|185674|6
1736215960000|2025-01-07 02:12:40|185811.4|185681.4|185800.6|185670.6|185811.4|185681.4|185800.6|185670.6|6
1736215970000|2025-01-07 02:12:50|185800.8|185670.8|185800.4|185670.4|185800.8|185670.8|185800.4|185670.4|2
1736215980000|2025-01-07 02:13:00|185800.8|185670.8|185800.4|185670.4|185802|185672|185800.4|185670.4|5
1736215990000|2025-01-07 02:13:10|185801.1|185671.1|185805.4|185675.4|185805.4|185675.4|185801.1|185671.1|2
1736216000000|2025-01-07 02:13:20|185805.8|185675.8|185806|185676|185806.2|185676.2|185805.8|185675.8|3
1736216010000|2025-01-07 02:13:30|185808|185678|185811.4|185681.4|185811.4|185681.4|185808|185678|3
1736216020000|2025-01-07 02:13:40|185800.5|185670.5|185786.8|185656.8|185800.5|185670.5|185783|185653|10
1736216030000|2025-01-07 02:13:50|185787|185657|185787|185657|185787|185657|185787|185657|1
1736216040000|2025-01-07 02:14:00|185790.2|185660.2|185790.2|185660.2|185790.2|185660.2|185790.2|185660.2|1
1736216050000|2025-01-07 02:14:10|185790|185660|185788.3|185658.3|185790.7|185660.7|185788.3|185658.3|3
1736216080000|2025-01-07 02:14:40|185791.8|185661.8|185791.8|185661.8|185791.8|185661.8|185791.8|185661.8|1
1736216100000|2025-01-07 02:15:00|185792.6|185662.6|185801.1|185671.1|185801.1|185671.1|185792.6|185662.6|2
1736216110000|2025-01-07 02:15:10|185804.7|185674.7|185804.7|185674.7|185804.7|185674.7|185804.7|185674.7|1
1736216130000|2025-01-07 02:15:30|185804.2|185674.2|185804.2|185674.2|185804.2|185674.2|185804.2|185674.2|1
1736216140000|2025-01-07 02:15:40|185803.7|185673.7|185802.6|185672.6|185803.7|185673.7|185799.5|185669.5|3
1736216150000|2025-01-07 02:15:50|185798.6|185668.6|185795.5|185665.5|185799.9|185669.9|185795.5|185665.5|5
1736216160000|2025-01-07 02:16:00|185799.7|185669.7|185800.7|185670.7|185800.7|185670.7|185799.7|185669.7|2
1736216200000|2025-01-07 02:16:40|185800.2|185670.2|185801.8|185671.8|185801.8|185671.8|185800.2|185670.2|2
1736216210000|2025-01-07 02:16:50|185801|185671|185801|185671|185801|185671|185801|185671|1
1736216220000|2025-01-07 02:17:00|185801.1|185671.1|185796.3|185666.3|185801.1|185671.1|185796.3|185666.3|3
1736216230000|2025-01-07 02:17:10|185796.5|185666.5|185800.3|185670.3|185800.3|185670.3|185796.5|185666.5|2
1736216240000|2025-01-07 02:17:20|185800.9|185670.9|185800.7|185670.7|185801.3|185671.3|185800.7|185670.7|3
1736216250000|2025-01-07 02:17:30|185800.5|185670.5|185800.5|185670.5|185800.5|185670.5|185800.5|185670.5|1
1736216260000|2025-01-07 02:17:40|185800.7|185670.7|185800.5|185670.5|185800.7|185670.7|185800.5|185670.5|2
1736216270000|2025-01-07 02:17:50|185799.1|185669.1|185796.9|185666.9|185799.1|185669.1|185796.9|185666.9|2
1736216280000|2025-01-07 02:18:00|185798.2|185668.2|185797.5|185667.5|185798.2|185668.2|185797.5|185667.5|2
1736216290000|2025-01-07 02:18:10|185798.9|185668.9|185798.9|185668.9|185798.9|185668.9|185798.9|185668.9|1
1736216320000|2025-01-07 02:18:40|185797.5|185667.5|185785.4|185655.4|185800.4|185670.4|185785.4|185655.4|5
1736216330000|2025-01-07 02:18:50|185791.1|185661.1|185791.1|185661.1|185791.1|185661.1|185791.1|185661.1|1
1736216340000|2025-01-07 02:19:00|185792.2|185662.2|185791|185661|185792.2|185662.2|185787.1|185657.1|6
1736216350000|2025-01-07 02:19:10|185795.4|185665.4|185796.3|185666.3|185796.3|185666.3|185795.4|185665.4|2
1736216360000|2025-01-07 02:19:20|185795.3|185665.3|185795|185665|185795.3|185665.3|185794.2|185664.2|3
1736216370000|2025-01-07 02:19:30|185794.5|185664.5|185793.1|185663.1|185794.5|185664.5|185793.1|185663.1|3
1736216380000|2025-01-07 02:19:40|185792.6|185662.6|185792.4|185662.4|185795.7|185665.7|185792.4|185662.4|4
1736216390000|2025-01-07 02:19:50|185793.3|185663.3|185793.6|185663.6|185793.6|185663.6|185793.3|185663.3|2
1736216400000|2025-01-07 02:20:00|185796.5|185666.5|185796.5|185666.5|185796.5|185666.5|185796.5|185666.5|1
1736216410000|2025-01-07 02:20:10|185796.3|185666.3|185796.3|185666.3|185796.3|185666.3|185796.3|185666.3|1
1736216420000|2025-01-07 02:20:20|185796.5|185666.5|185796.5|185666.5|185796.5|185666.5|185796.5|185666.5|1
1736216430000|2025-01-07 02:20:30|185793.6|185663.6|185793.6|185663.6|185793.6|185663.6|185793.6|185663.6|1
1736216440000|2025-01-07 02:20:40|185792.7|185662.7|185797.3|185667.3|185797.7|185667.7|185792.7|185662.7|4
1736216470000|2025-01-07 02:21:10|185795.4|185665.4|185795.4|185665.4|185795.4|185665.4|185795.4|185665.4|1
1736216480000|2025-01-07 02:21:20|185797.3|185667.3|185805.3|185675.3|185805.3|185675.3|185797.3|185667.3|4
1736216490000|2025-01-07 02:21:30|185804.9|185674.9|185805|185675|185805|185675|185797|185667|4
1736216510000|2025-01-07 02:21:50|185796.2|185666.2|185795|185665|185804.9|185674.9|185793.8|185663.8|9
1736216520000|2025-01-07 02:22:00|185795.8|185665.8|185794|185664|185796.4|185666.4|185792.6|185662.6|5
1736216530000|2025-01-07 02:22:10|185797.9|185667.9|185808.5|185678.5|185808.5|185678.5|185793.8|185663.8|4
1736216540000|2025-01-07 02:22:20|185808.1|185678.1|185808.1|185678.1|185808.1|185678.1|185808.1|185678.1|1
1736216550000|2025-01-07 02:22:30|185800.4|185670.4|185793.5|185663.5|185800.4|185670.4|185793.5|185663.5|3
1736216560000|2025-01-07 02:22:40|185794.3|185664.3|185794.3|185664.3|185794.3|185664.3|185794.3|185664.3|1
1736216590000|2025-01-07 02:23:10|185794.8|185664.8|185793.2|185663.2|185794.8|185664.8|185793.2|185663.2|2
1736216600000|2025-01-07 02:23:20|185793.9|185663.9|185801.4|185671.4|185801.4|185671.4|185793.9|185663.9|3
1736216610000|2025-01-07 02:23:30|185801.6|185671.6|185801.6|185671.6|185801.6|185671.6|185801.6|185671.6|1
1736216620000|2025-01-07 02:23:40|185801.4|185671.4|185807.5|185677.5|185810.8|185680.8|185801.2|185671.2|6
1736216630000|2025-01-07 02:23:50|185807.1|185677.1|185800.2|185670.2|185807.1|185677.1|185800.2|185670.2|2
1736216640000|2025-01-07 02:24:00|185807|185677|185807|185677|185807|185677|185807|185677|1
1736216650000|2025-01-07 02:24:10|185799.9|185669.9|185807.1|185677.1|185807.1|185677.1|185799.9|185669.9|4
1736216660000|2025-01-07 02:24:20|185807.7|185677.7|185799.7|185669.7|185807.7|185677.7|185799.7|185669.7|5
1736216670000|2025-01-07 02:24:30|185806.6|185676.6|185807.1|185677.1|185807.1|185677.1|185806.6|185676.6|2
1736216680000|2025-01-07 02:24:40|185806.9|185676.9|185791.8|185661.8|185806.9|185676.9|185791|185661|4
1736216690000|2025-01-07 02:24:50|185795.2|185665.2|185800|185670|185800.8|185670.8|185795.2|185665.2|4
1736216720000|2025-01-07 02:25:20|185792.6|185662.6|185792.6|185662.6|185792.6|185662.6|185792.6|185662.6|1
1736216730000|2025-01-07 02:25:30|185794|185664|185802.1|185672.1|185803.6|185673.6|185794|185664|6
1736216740000|2025-01-07 02:25:40|185806.5|185676.5|185806.5|185676.5|185806.5|185676.5|185806.5|185676.5|1
1736216750000|2025-01-07 02:25:50|185798.2|185668.2|185793|185663|185798.2|185668.2|185793|185663|3
1736216760000|2025-01-07 02:26:00|185793.4|185663.4|185800.1|185670.1|185806.2|185676.2|185793.4|185663.4|10
1736216770000|2025-01-07 02:26:10|185800.4|185670.4|185814.2|185684.2|185814.2|185684.2|185800.4|185670.4|2
1736216780000|2025-01-07 02:26:20|185815.1|185685.1|185815.3|185685.3|185815.3|185685.3|185815.1|185685.1|4
1736216790000|2025-01-07 02:26:30|185815.1|185685.1|185815.1|185685.1|185815.3|185685.3|185815.1|185685.1|3
1736216800000|2025-01-07 02:26:40|185813.9|185683.9|185809.8|185679.8|185813.9|185683.9|185809.8|185679.8|2
1736216810000|2025-01-07 02:26:50|185809.1|185679.1|185809.1|185679.1|185812.2|185682.2|185804.7|185674.7|5
1736216820000|2025-01-07 02:27:00|185813.7|185683.7|185813.6|185683.6|185813.7|185683.7|185813.1|185683.1|3
1736216830000|2025-01-07 02:27:10|185813.2|185683.2|185814.2|185684.2|185814.2|185684.2|185813.2|185683.2|3
1736216840000|2025-01-07 02:27:20|185807.5|185677.5|185813.5|185683.5|185815.2|185685.2|185806.3|185676.3|7
1736216860000|2025-01-07 02:27:40|185813.7|185683.7|185813.7|185683.7|185813.7|185683.7|185813.7|185683.7|1
1736216870000|2025-01-07 02:27:50|185813.2|185683.2|185806.1|185676.1|185813.2|185683.2|185806.1|185676.1|3
1736216880000|2025-01-07 02:28:00|185805.7|185675.7|185811.5|185681.5|185811.5|185681.5|185803.8|185673.8|10
1736216890000|2025-01-07 02:28:10|185805.1|185675.1|185804.9|185674.9|185805.1|185675.1|185804.9|185674.9|2
1736216900000|2025-01-07 02:28:20|185804.5|185674.5|185802.3|185672.3|185809.2|185679.2|185802.3|185672.3|6
1736216910000|2025-01-07 02:28:30|185801.9|185671.9|185801.5|185671.5|185801.9|185671.9|185801.5|185671.5|2
1736216920000|2025-01-07 02:28:40|185800.4|185670.4|185790.8|185660.8|185800.4|185670.4|185790.8|185660.8|3
1736216930000|2025-01-07 02:28:50|185792|185662|185790.6|185660.6|185793|185663|185790.6|185660.6|5
1736216940000|2025-01-07 02:29:00|185792.1|185662.1|185798.3|185668.3|185798.3|185668.3|185792.1|185662.1|4
1736216950000|2025-01-07 02:29:10|185799.9|185669.9|185799.9|185669.9|185799.9|185669.9|185799.9|185669.9|1
1736216960000|2025-01-07 02:29:20|185799.7|185669.7|185799.7|185669.7|185799.7|185669.7|185799.7|185669.7|1
1736216990000|2025-01-07 02:29:50|185798|185668|185798|185668|185798|185668|185798|185668|1
1736217000000|2025-01-07 02:30:00|185797|185667|185806.7|185676.7|185810.3|185680.3|185797|185667|11
1736217010000|2025-01-07 02:30:10|185802.3|185672.3|185809.3|185679.3|185809.5|185679.5|185802.3|185672.3|5
1736217020000|2025-01-07 02:30:20|185803.4|185673.4|185808.4|185678.4|185808.4|185678.4|185801|185671|7
1736217030000|2025-01-07 02:30:30|185808|185678|185810.5|185680.5|185810.5|185680.5|185808|185678|3
1736217040000|2025-01-07 02:30:40|185810.1|185680.1|185810.1|185680.1|185810.1|185680.1|185810.1|185680.1|1
1736217050000|2025-01-07 02:30:50|185809.1|185679.1|185809.1|185679.1|185809.1|185679.1|185809.1|185679.1|1
1736217060000|2025-01-07 02:31:00|185804.3|185674.3|185797.9|185667.9|185804.3|185674.3|185793.4|185663.4|10
1736217070000|2025-01-07 02:31:10|185798.1|185668.1|185795.3|185665.3|185798.1|185668.1|185795.3|185665.3|3
1736217080000|2025-01-07 02:31:20|185795.1|185665.1|185802.6|185672.6|185802.6|185672.6|185795.1|185665.1|3
1736217090000|2025-01-07 02:31:30|185807.9|185677.9|185808.9|185678.9|185808.9|185678.9|185807.9|185677.9|4
1736217100000|2025-01-07 02:31:40|185807.1|185677.1|185803.1|185673.1|185807.1|185677.1|185803.1|185673.1|4
1736217110000|2025-01-07 02:31:50|185804|185674|185805|185675|185805|185675|185799.4|185669.4|6
1736217120000|2025-01-07 02:32:00|185806.2|185676.2|185811.1|185681.1|185811.1|185681.1|185806.2|185676.2|2
1736217130000|2025-01-07 02:32:10|185813.4|185683.4|185969.5|185768.7|185979.5|185804.2|185813.4|185683.4|9
1736217140000|2025-01-07 02:32:20|185969.1|185768.3|185974.4|185773.6|185975.9|185775.1|185969.1|185768.3|5
1736217150000|2025-01-07 02:32:30|185938.8|185808.8|185939|185809|185939|185809|185938.8|185808.8|2
1736217160000|2025-01-07 02:32:40|185938.8|185808.8|185938.3|185808.3|185939.4|185809.4|185938.3|185808.3|6
1736217170000|2025-01-07 02:32:50|185938.5|185808.5|185936.1|185806.1|185938.5|185808.5|185936|185806|5
1736217180000|2025-01-07 02:33:00|185936.4|185806.4|185936.4|185806.4|185936.4|185806.4|185936|185806|6
1736217190000|2025-01-07 02:33:10|185944.6|185814.6|185957.6|185827.6|185957.9|185827.9|185941.7|185811.7|10
1736217200000|2025-01-07 02:33:20|185957.4|185827.4|185957.4|185827.4|185958.3|185828.3|185957|185827|5
1736217210000|2025-01-07 02:33:30|185958.5|185828.5|185957.1|185827.1|185958.5|185828.5|185952.5|185822.5|6
1736217220000|2025-01-07 02:33:40|185952|185822|185960.8|185830.8|185960.8|185830.8|185951.3|185821.3|6
1736217230000|2025-01-07 02:33:50|185956.4|185826.4|185947.2|185817.2|185956.4|185826.4|185947.2|185817.2|6
1736217240000|2025-01-07 02:34:00|185947.7|185817.7|185959.6|185829.6|185959.7|185829.7|185947.7|185817.7|7
1736217250000|2025-01-07 02:34:10|185959.1|185829.1|185965.2|185835.2|185965.2|185835.2|185956|185826|11
1736217260000|2025-01-07 02:34:20|185965|185835|185965|185835|185965|185835|185965|185835|1
1736217270000|2025-01-07 02:34:30|185965.1|185835.1|185962.4|185832.4|185969.3|185839.3|185960.3|185830.3|7
1736217280000|2025-01-07 02:34:40|185963.1|185833.1|185961.6|185831.6|185968.3|185838.3|185961.6|185831.6|9
1736217290000|2025-01-07 02:34:50|185960.4|185830.4|185959.2|185829.2|185966.4|185836.4|185959.2|185829.2|10
1736217300000|2025-01-07 02:35:00|185959.4|185829.4|185964.4|185834.4|185964.4|185834.4|185958.9|185828.9|3
1736217310000|2025-01-07 02:35:10|185964.2|185834.2|185962.7|185832.7|185964.7|185834.7|185949|185819|9
1736217320000|2025-01-07 02:35:20|185962.5|185832.5|185949.3|185819.3|185962.5|185832.5|185949.3|185819.3|4
1736217330000|2025-01-07 02:35:30|185949.7|185819.7|185942.3|185812.3|185949.7|185819.7|185941.2|185811.2|4
1736217340000|2025-01-07 02:35:40|185941.7|185811.7|185939.1|185809.1|185941.7|185811.7|185939.1|185809.1|2
1736217360000|2025-01-07 02:36:00|185938.9|185808.9|185888.8|185758.8|185941.7|185811.7|185887|185732.7|15
1736217370000|2025-01-07 02:36:10|185910.9|185780.9|186015.2|185793.9|186015.5|185794.8|185910.9|185780.9|9
1736217380000|2025-01-07 02:36:20|186016.9|185793.7|185972.3|185842.3|186016.9|185842.3|185972.3|185793.7|8
1736217390000|2025-01-07 02:36:30|185972.5|185842.5|185972.9|185842.9|185972.9|185842.9|185970.9|185840.9|8
1736217400000|2025-01-07 02:36:40|185973.1|185843.1|185962.2|185832.2|185973.1|185843.1|185962.2|185832.2|8
1736217410000|2025-01-07 02:36:50|185959.9|185829.9|185956.7|185826.7|185959.9|185829.9|185956.5|185826.5|3
1736217420000|2025-01-07 02:37:00|185957.7|185827.7|185956.6|185826.6|185957.7|185827.7|185956.6|185826.6|5
1736217430000|2025-01-07 02:37:10|185957.6|185827.6|185956|185826|185957.6|185827.6|185956|185826|5
1736217440000|2025-01-07 02:37:20|185953.9|185823.9|185959.4|185829.4|185967.5|185837.5|185953.9|185823.9|8
1736217450000|2025-01-07 02:37:30|185959.5|185829.5|185967|185837|185967.1|185837.1|185959.5|185829.5|6
1736217460000|2025-01-07 02:37:40|185967.2|185837.2|185979|185849|185979.6|185849.6|185967|185837|7
1736217470000|2025-01-07 02:37:50|185966.4|185836.4|185972.9|185842.9|185974.2|185844.2|185966.4|185836.4|4
1736217480000|2025-01-07 02:38:00|185973.5|185843.5|185970.6|185840.6|185973.5|185843.5|185970.6|185840.6|3
1736217500000|2025-01-07 02:38:20|185970.8|185840.8|185965.5|185835.5|185970.8|185840.8|185965.1|185835.1|5
1736217510000|2025-01-07 02:38:30|185966.2|185836.2|185966.2|185836.2|185966.2|185836.2|185966.2|185836.2|1
1736217520000|2025-01-07 02:38:40|185965.8|185835.8|185964.2|185834.2|185965.8|185835.8|185964.2|185834.2|2
1736217530000|2025-01-07 02:38:50|185959.6|185829.6|185959|185829|185959.6|185829.6|185959|185829|2
1736217540000|2025-01-07 02:39:00|185964.7|185834.7|185971.4|185841.4|185971.8|185841.8|185964.7|185834.7|4
1736217550000|2025-01-07 02:39:10|185971.2|185841.2|185974.1|185844.1|185974.6|185844.6|185970.6|185840.6|7
1736217560000|2025-01-07 02:39:20|185974.8|185844.8|185975|185845|185975.8|185845.8|185970.1|185840.1|9
1736217570000|2025-01-07 02:39:30|185973.6|185843.6|185960.4|185830.4|185973.6|185843.6|185960.4|185830.4|5
1736217600000|2025-01-07 02:40:00|185959.2|185829.2|185966.8|185836.8|185967.8|185837.8|185957|185827|5
1736217610000|2025-01-07 02:40:10|185975|185845|185964.7|185834.7|185975|185845|185964.7|185834.7|3
1736217620000|2025-01-07 02:40:20|185964.5|185834.5|185972.3|185842.3|185972.3|185842.3|185964.5|185834.5|6
1736217630000|2025-01-07 02:40:30|185965.6|185835.6|185980.4|185850.4|185980.9|185850.9|185965.6|185835.6|6
1736217640000|2025-01-07 02:40:40|185980.3|185850.3|185981.9|185851.9|185982.1|185852.1|185980.1|185850.1|4
1736217660000|2025-01-07 02:41:00|185982.1|185852.1|185981|185851|185982.1|185852.1|185981|185851|5
1736217670000|2025-01-07 02:41:10|185974.9|185844.9|185980.1|185850.1|185980.1|185850.1|185974.9|185844.9|2
1736217680000|2025-01-07 02:41:20|185979.2|185849.2|185982.7|185852.7|185984.3|185854.3|185979.2|185849.2|4
1736217690000|2025-01-07 02:41:30|185982.5|185852.5|185984.5|185854.5|185984.5|185854.5|185982.5|185852.5|3
1736217700000|2025-01-07 02:41:40|185987.5|185857.5|185978.3|185848.3|185987.5|185857.5|185978.3|185848.3|6
1736217710000|2025-01-07 02:41:50|185977.7|185847.7|185980.4|185850.4|185980.4|185850.4|185973.8|185843.8|7
1736217720000|2025-01-07 02:42:00|185982|185852|185983.6|185853.6|185983.6|185853.6|185977.4|185847.4|8
1736217730000|2025-01-07 02:42:10|185987.8|185857.8|185990.7|185860.7|185990.7|185860.7|185987.8|185857.8|3
1736217740000|2025-01-07 02:42:20|185986.4|185856.4|185991.2|185861.2|185991.2|185861.2|185986.4|185856.4|2
1736217750000|2025-01-07 02:42:30|185989|185859|185991|185861|185991|185861|185989|185859|4
1736217760000|2025-01-07 02:42:40|185985.5|185855.5|185982.9|185852.9|185990.8|185860.8|185980.7|185850.7|5
1736217770000|2025-01-07 02:42:50|185982.4|185852.4|185984.4|185854.4|185984.4|185854.4|185967.9|185837.9|9
1736217780000|2025-01-07 02:43:00|185976.6|185846.6|185986.4|185856.4|185987.4|185857.4|185976.6|185846.6|6
1736217790000|2025-01-07 02:43:10|185982.3|185852.3|185970.4|185840.4|185986.5|185856.5|185966.1|185836.1|10
1736217800000|2025-01-07 02:43:20|185970.6|185840.6|185970.6|185840.6|185970.6|185840.6|185970.6|185840.6|1
1736217810000|2025-01-07 02:43:30|185970.4|185840.4|185968.6|185838.6|185970.4|185840.4|185968.2|185838.2|7
1736217820000|2025-01-07 02:43:40|185970.1|185840.1|185968.8|185838.8|185970.1|185840.1|185968.8|185838.8|2
1736217830000|2025-01-07 02:43:50|185967.8|185837.8|185975.3|185845.3|185976.1|185846.1|185967.8|185837.8|11
1736217840000|2025-01-07 02:44:00|185975.1|185845.1|185975.1|185845.1|185975.1|185845.1|185975.1|185845.1|1
1736217860000|2025-01-07 02:44:20|185977.1|185847.1|185984.4|185854.4|185985.9|185855.9|185977.1|185847.1|7
1736217870000|2025-01-07 02:44:30|185984.8|185854.8|185979.2|185849.2|185985.3|185855.3|185979|185849|8
1736217880000|2025-01-07 02:44:40|185974.5|185844.5|185972.7|185842.7|185978.4|185848.4|185972.7|185842.7|4
1736217890000|2025-01-07 02:44:50|185969.5|185839.5|185975.1|185845.1|185978.3|185848.3|185968.8|185838.8|6
1736217900000|2025-01-07 02:45:00|185969.6|185839.6|185969.8|185839.8|185976|185846|185966.8|185836.8|17
1736217910000|2025-01-07 02:45:10|185964.5|185834.5|185965.2|185835.2|185965.2|185835.2|185962.2|185832.2|3
1736217920000|2025-01-07 02:45:20|185965.7|185835.7|185968.7|185838.7|185972.5|185842.5|185964|185834|5
1736217930000|2025-01-07 02:45:30|185969.4|185839.4|185974.9|185844.9|185974.9|185844.9|185969.4|185839.4|2
1736217940000|2025-01-07 02:45:40|185968|185838|185972.4|185842.4|185972.4|185842.4|185966.2|185836.2|5
1736217950000|2025-01-07 02:45:50|185972.9|185842.9|185974.3|185844.3|185974.3|185844.3|185972.9|185842.9|3
1736217960000|2025-01-07 02:46:00|185970.7|185840.7|185977.8|185847.8|185977.8|185847.8|185970.7|185840.7|3
1736217970000|2025-01-07 02:46:10|185977.2|185847.2|185952.2|185822.2|185977.2|185847.2|185929.6|185799.6|6
1736217980000|2025-01-07 02:46:20|185952|185822|185952|185822|185952|185822|185952|185822|1
1736218000000|2025-01-07 02:46:40|185951.2|185821.2|185946|185816|185951.2|185821.2|185946|185816|5
1736218010000|2025-01-07 02:46:50|185954.2|185824.2|185954.2|185824.2|185954.2|185824.2|185954.2|185824.2|1
1736218020000|2025-01-07 02:47:00|185954.9|185824.9|185954.6|185824.6|185954.9|185824.9|185953.6|185823.6|5
1736218030000|2025-01-07 02:47:10|185955.4|185825.4|185964|185834|185964|185834|185955.4|185825.4|5
1736218040000|2025-01-07 02:47:20|185959.2|185829.2|185957.7|185827.7|185964.7|185834.7|185951.4|185821.4|8
1736218070000|2025-01-07 02:47:50|185957.5|185827.5|185956.6|185826.6|185957.5|185827.5|185956.6|185826.6|2
1736218080000|2025-01-07 02:48:00|185957.6|185827.6|185974.1|185844.1|185974.5|185844.5|185957.6|185827.6|10
1736218090000|2025-01-07 02:48:10|185969|185839|185974.7|185844.7|185978.8|185848.8|185966.9|185836.9|12
1736218110000|2025-01-07 02:48:30|185975.4|185845.4|185976.6|185846.6|185982.1|185852.1|185975.4|185845.4|3
1736218120000|2025-01-07 02:48:40|185980.7|185850.7|185977.4|185847.4|185980.7|185850.7|185970.9|185840.9|4
1736218130000|2025-01-07 02:48:50|185977.8|185847.8|185972.4|185842.4|185977.8|185847.8|185972.4|185842.4|3
1736218140000|2025-01-07 02:49:00|185976.5|185846.5|185977.1|185847.1|185978.4|185848.4|185972.6|185842.6|9
1736218150000|2025-01-07 02:49:10|185972.9|185842.9|185969.3|185839.3|185979.3|185849.3|185969.3|185839.3|7
1736218160000|2025-01-07 02:49:20|185969.4|185839.4|185974.4|185844.4|185975.9|185845.9|185967.8|185837.8|6
1736218170000|2025-01-07 02:49:30|185975|185845|185975.1|185845.1|185978.1|185848.1|185973.6|185843.6|8
1736218180000|2025-01-07 02:49:40|185975.6|185845.6|185977.4|185847.4|185977.4|185847.4|185975.6|185845.6|4
1736218190000|2025-01-07 02:49:50|185984.2|185854.2|185984.1|185854.1|185985.3|185855.3|185982|185852|8
1736218200000|2025-01-07 02:50:00|185979|185849|185984.3|185854.3|185984.3|185854.3|185979|185849|3
1736218210000|2025-01-07 02:50:10|185985.3|185855.3|185987.9|185857.9|185987.9|185857.9|185981.5|185851.5|6
1736218220000|2025-01-07 02:50:20|185988.4|185858.4|185984|185854|185988.6|185858.6|185980.1|185850.1|11
1736218230000|2025-01-07 02:50:30|185980.2|185850.2|185986.1|185856.1|185986.9|185856.9|185979.9|185849.9|13
1736218240000|2025-01-07 02:50:40|185985.2|185855.2|185985.2|185855.2|185985.2|185855.2|185985.2|185855.2|1
1736218250000|2025-01-07 02:50:50|185980.1|185850.1|185979.6|185849.6|185984.7|185854.7|185979.6|185849.6|6
1736218260000|2025-01-07 02:51:00|185983.3|185853.3|185980.8|185850.8|185986.8|185856.8|185978.7|185848.7|12
1736218270000|2025-01-07 02:51:10|185976.8|185846.8|185982.9|185852.9|185984.1|185854.1|185976.8|185846.8|3
1736218280000|2025-01-07 02:51:20|185983.5|185853.5|185978.9|185848.9|185985.2|185855.2|185977.1|185847.1|6
1736218290000|2025-01-07 02:51:30|185978.4|185848.4|185980.2|185850.2|185980.2|185850.2|185974.8|185844.8|4
1736218300000|2025-01-07 02:51:40|185976.5|185846.5|185982.5|185852.5|185987|185857|185976.5|185846.5|12
1736218320000|2025-01-07 02:52:00|185982.3|185852.3|185974.5|185844.5|185982.3|185852.3|185972.9|185842.9|9
1736218330000|2025-01-07 02:52:10|185980.8|185850.8|185982.1|185852.1|185986.2|185856.2|185977.1|185847.1|15
1736218340000|2025-01-07 02:52:20|185987.6|185857.6|186021.2|185891.2|186026.5|185896.5|185984.2|185854.2|15
1736218350000|2025-01-07 02:52:30|186024.4|185894.4|186020.6|185890.6|186024.4|185894.4|186020.6|185890.6|4
1736218360000|2025-01-07 02:52:40|186025|185895|186026.7|185896.7|186032.9|185902.9|186020.8|185890.8|12
1736218370000|2025-01-07 02:52:50|186030.7|185900.7|186028.8|185898.8|186034.8|185904.8|186026.1|185896.1|7
1736218380000|2025-01-07 02:53:00|186028.6|185898.6|185977.9|185847.9|186028.6|185898.6|185974.6|185844.6|5
1736218390000|2025-01-07 02:53:10|185982.1|185852.1|185983.1|185853.1|185983.1|185853.1|185978.3|185848.3|8
1736218400000|2025-01-07 02:53:20|185982.9|185852.9|185982.8|185852.8|185982.9|185852.9|185978.5|185848.5|4
1736218410000|2025-01-07 02:53:30|185978.2|185848.2|186045.1|185915.1|186045.1|185915.1|185977.9|185847.9|9
1736218420000|2025-01-07 02:53:40|186041.7|185911.7|186041.5|185911.5|186041.7|185911.7|186041.5|185911.5|4
1736218430000|2025-01-07 02:53:50|186041.7|185911.7|186041.7|185911.7|186041.7|185911.7|186041.5|185911.5|5
1736218440000|2025-01-07 02:54:00|186045.1|185915.1|186044.9|185914.9|186045.1|185915.1|186044.9|185914.9|2
1736218450000|2025-01-07 02:54:10|186045.1|185915.1|186045.1|185915.1|186045.1|185915.1|186044.9|185914.9|3
1736218460000|2025-01-07 02:54:20|186041.4|185911.4|186041.2|185911.2|186041.4|185911.4|186041.2|185911.2|2
1736218470000|2025-01-07 02:54:30|186041.4|185911.4|186041.3|185911.3|186041.4|185911.4|186041.3|185911.3|2
1736218480000|2025-01-07 02:54:40|186041.8|185911.8|186041.8|185911.8|186041.8|185911.8|186041.8|185911.8|1
1736218490000|2025-01-07 02:54:50|186041.6|185911.6|186027.7|185897.7|186041.6|185911.6|186024.4|185894.4|7
1736218510000|2025-01-07 02:55:10|186031.4|185901.4|186039.8|185909.8|186040.1|185910.1|186031.4|185901.4|6
1736218520000|2025-01-07 02:55:20|186039.2|185909.2|186035.2|185905.2|186039.2|185909.2|186035.2|185905.2|2
1736218530000|2025-01-07 02:55:30|186035.9|185905.9|186035.5|185905.5|186038.7|185908.7|186035.5|185905.5|4
1736218540000|2025-01-07 02:55:40|186039.2|185909.2|186040.4|185910.4|186040.4|185910.4|186039.2|185909.2|2
1736218550000|2025-01-07 02:55:50|186040.6|185910.6|186040.6|185910.6|186040.6|185910.6|186040.6|185910.6|1
1736218560000|2025-01-07 02:56:00|186040.2|185910.2|186025.6|185895.6|186040.2|185910.2|186021.3|185891.3|9
1736218570000|2025-01-07 02:56:10|186021.5|185891.5|186018.9|185888.9|186024.8|185894.8|186018.9|185888.9|9
1736218580000|2025-01-07 02:56:20|186018.4|185888.4|186014.9|185884.9|186018.4|185888.4|186014.9|185884.9|4
1736218590000|2025-01-07 02:56:30|186015.4|185885.4|186014.5|185884.5|186020.3|185890.3|186014.5|185884.5|4
1736218600000|2025-01-07 02:56:40|186011.7|185881.7|186011.7|185881.7|186011.7|185881.7|186011.7|185881.7|1
1736218610000|2025-01-07 02:56:50|186015.2|185885.2|186015.6|185885.6|186015.6|185885.6|186015.2|185885.2|2
1736218620000|2025-01-07 02:57:00|186038.8|185908.8|186038.8|185908.8|186038.8|185908.8|186038.6|185908.6|3
1736218630000|2025-01-07 02:57:10|186039.6|185909.6|186039.4|185909.4|186039.6|185909.6|186039.4|185909.4|2
1736218640000|2025-01-07 02:57:20|186039.6|185909.6|186035.6|185905.6|186039.6|185909.6|186035.6|185905.6|3
1736218650000|2025-01-07 02:57:30|186034.9|185904.9|186026.1|185896.1|186035.9|185905.9|186026.1|185896.1|4
1736218660000|2025-01-07 02:57:40|186022.4|185892.4|186024.2|185894.2|186024.2|185894.2|186021.6|185891.6|5
1736218670000|2025-01-07 02:57:50|186024.4|185894.4|186024.7|185894.7|186024.7|185894.7|186024.4|185894.4|2
1736218680000|2025-01-07 02:58:00|186020.4|185890.4|186025.4|185895.4|186025.4|185895.4|186020.4|185890.4|2
1736218690000|2025-01-07 02:58:10|186019.9|185889.9|186022.1|185892.1|186022.1|185892.1|186019.9|185889.9|4
1736218700000|2025-01-07 02:58:20|186021.7|185891.7|186010.8|185880.8|186021.7|185891.7|185996.8|185866.8|4
1736218710000|2025-01-07 02:58:30|186009.8|185879.8|186010.7|185880.7|186010.7|185880.7|186009.8|185879.8|2
1736218720000|2025-01-07 02:58:40|186009.4|185879.4|186009.6|185879.6|186010|185880|186009.4|185879.4|3
1736218730000|2025-01-07 02:58:50|186007.4|185877.4|186014.6|185884.6|186014.6|185884.6|186007.4|185877.4|11
1736218740000|2025-01-07 02:59:00|186009.6|185879.6|186003.9|185873.9|186009.6|185879.6|186003.9|185873.9|3
1736218750000|2025-01-07 02:59:10|185999.1|185869.1|186039.6|185909.6|186075.8|185909.6|185978.4|185848.4|13
1736218760000|2025-01-07 02:59:20|186039.2|185909.2|186034.2|185904.2|186039.2|185909.2|186033.8|185903.8|9
1736218770000|2025-01-07 02:59:30|186034.3|185904.3|186033.8|185903.8|186034.3|185904.3|186025.6|185895.6|5
1736218800000|2025-01-07 03:00:00|186037.8|185907.8|186130.3|186000.3|186134.5|186004.5|186037.8|185907.8|10
1736218810000|2025-01-07 03:00:10|186129.8|185999.8|186125|185995|186129.8|185999.8|186124.6|185994.6|6
1736218820000|2025-01-07 03:00:20|186130.1|186000.1|186130.1|186000.1|186130.1|186000.1|186130.1|186000.1|1
1736218830000|2025-01-07 03:00:30|186136.5|186006.5|186131.2|186001.2|186136.5|186006.5|186131.2|186001.2|4
1736218840000|2025-01-07 03:00:40|186130.8|186000.8|186145.3|186015.3|186145.9|186015.9|186130.8|186000.8|11
1736218850000|2025-01-07 03:00:50|186144.9|186014.9|186155.2|186025.2|186155.9|186025.9|186144.9|186014.9|19
1736218860000|2025-01-07 03:01:00|186154.8|186024.8|186152.6|186022.6|186157.8|186027.8|186150.5|186020.5|20
1736218870000|2025-01-07 03:01:10|186153.1|186023.1|186145.2|186015.2|186158.4|186028.4|186145.2|186015.2|17
1736218880000|2025-01-07 03:01:20|186145.7|186015.7|186142.8|186012.8|186146.1|186016.1|186142.8|186012.8|8
1736218890000|2025-01-07 03:01:30|186142.6|186012.6|186142.9|186012.9|186143.5|186013.5|186142.2|186012.2|16
1736218900000|2025-01-07 03:01:40|186142.2|186012.2|186134.5|186004.5|186145.2|186015.2|186133.8|186003.8|26
1736218910000|2025-01-07 03:01:50|186136.6|186006.6|186144.9|186014.9|186145.6|186015.6|186135.8|186005.8|21
1736218920000|2025-01-07 03:02:00|186142.9|186012.9|186140.2|186010.2|186148|186018|186136.9|186006.9|25
1736218930000|2025-01-07 03:02:10|186139.2|186009.2|186139.2|186009.2|186142.8|186012.8|186137.2|186007.2|36
1736218940000|2025-01-07 03:02:20|186139.5|186009.5|186140|186010|186141.2|186011.2|186132|186002|11
1736218950000|2025-01-07 03:02:30|186140.1|186010.1|186141|186011|186141|186011|186138.3|186008.3|14
1736218960000|2025-01-07 03:02:40|186141.7|186011.7|186129|185999|186141.7|186011.7|186129|185999|13
1736218970000|2025-01-07 03:02:50|186129.2|185999.2|186121.6|185991.6|186129.2|185999.2|186121.6|185991.6|4
1736218980000|2025-01-07 03:03:00|186121.4|185991.4|186127.1|185997.1|186127.1|185997.1|186121.4|185991.4|3
1736219000000|2025-01-07 03:03:20|186133|186003|186133|186003|186133|186003|186133|186003|1
1736219010000|2025-01-07 03:03:30|186131.8|186001.8|186109.9|185979.9|186131.8|186001.8|186109.6|185979.6|5
1736219020000|2025-01-07 03:03:40|186102.9|185972.9|186095.1|185965.1|186102.9|185972.9|186074.1|185944.1|12
1736219030000|2025-01-07 03:03:50|186094.7|185964.7|186091.9|185961.9|186094.7|185964.7|186077.3|185947.3|18
1736219040000|2025-01-07 03:04:00|186091.4|185961.4|186091.6|185961.6|186092.8|185962.8|186080.1|185950.1|11
1736219050000|2025-01-07 03:04:10|186083.7|185953.7|186093|185963|186093|185963|186083.7|185953.7|5
1736219060000|2025-01-07 03:04:20|186092.8|185962.8|186089|185959|186101.4|185971.4|186089|185959|7
1736219070000|2025-01-07 03:04:30|186093.8|185963.8|186093.8|185963.8|186094.7|185964.7|186089.9|185959.9|5
1736219080000|2025-01-07 03:04:40|186094|185964|186096.8|185966.8|186097.1|185967.1|186094|185964|4
1736219090000|2025-01-07 03:04:50|186097.4|185967.4|186099.9|185969.9|186101.4|185971.4|186097.4|185967.4|8
1736219100000|2025-01-07 03:05:00|186101.2|185971.2|186102.4|185972.4|186102.8|185972.8|186101.2|185971.2|4
1736219110000|2025-01-07 03:05:10|186102.6|185972.6|186103.6|185973.6|186103.6|185973.6|186100.7|185970.7|3
1736219120000|2025-01-07 03:05:20|186117.1|185987.1|186116.6|185986.6|186117.1|185987.1|186116.4|185986.4|4
1736219130000|2025-01-07 03:05:30|186117.1|185987.1|186102.3|185972.3|186117.1|185987.1|186102.3|185972.3|7
1736219140000|2025-01-07 03:05:40|186104.9|185974.9|186094.5|185964.5|186104.9|185974.9|186079.1|185949.1|9
1736219150000|2025-01-07 03:05:50|186095.5|185965.5|186103.2|185973.2|186105|185975|186095.5|185965.5|11
1736219160000|2025-01-07 03:06:00|186103.8|185973.8|186117.3|185987.3|186117.9|185987.9|186103.1|185973.1|7
1736219170000|2025-01-07 03:06:10|186117.8|185987.8|186108.2|185978.2|186117.8|185987.8|186100.9|185970.9|10
1736219180000|2025-01-07 03:06:20|186108.4|185978.4|186109.6|185979.6|186109.6|185979.6|186108.2|185978.2|3
1736219190000|2025-01-07 03:06:30|186109|185979|186108.8|185978.8|186109|185979|186108.8|185978.8|2
1736219210000|2025-01-07 03:06:50|186108.6|185978.6|186097.4|185967.4|186108.6|185978.6|186097.4|185967.4|2
1736219220000|2025-01-07 03:07:00|186099.4|185969.4|186096.1|185966.1|186099.4|185969.4|186095.9|185965.9|5
1736219230000|2025-01-07 03:07:10|186095.4|185965.4|186093.8|185963.8|186099.1|185969.1|186077|185947|18
1736219240000|2025-01-07 03:07:20|186094.2|185964.2|186097.2|185967.2|186102|185972|186092.6|185962.6|6
1736219250000|2025-01-07 03:07:30|186093.4|185963.4|186100.8|185970.8|186101.4|185971.4|186092.9|185962.9|5
1736219260000|2025-01-07 03:07:40|186101|185971|186103.3|185973.3|186103.5|185973.5|186096.8|185966.8|5
1736219270000|2025-01-07 03:07:50|186102.6|185972.6|186101.2|185971.2|186102.6|185972.6|186095.1|185965.1|5
1736219280000|2025-01-07 03:08:00|186102|185972|186107.8|185977.8|186108.9|185978.9|186102|185972|4
1736219290000|2025-01-07 03:08:10|186109.4|185979.4|186107.1|185977.1|186120.7|185990.7|186107.1|185977.1|3
1736219310000|2025-01-07 03:08:30|186107.3|185977.3|186107.1|185977.1|186107.3|185977.3|186107.1|185977.1|2
1736219320000|2025-01-07 03:08:40|186107.5|185977.5|186108|185978|186108|185978|186107.5|185977.5|3
1736219330000|2025-01-07 03:08:50|186109.1|185979.1|186133.5|186003.5|186134|186004|186109.1|185979.1|6
1736219340000|2025-01-07 03:09:00|186131.5|186001.5|186131.5|186001.5|186131.5|186001.5|186131.5|186001.5|1
1736219350000|2025-01-07 03:09:10|186130.9|186000.9|186130.1|186000.1|186130.9|186000.9|186125|185995|5
1736219360000|2025-01-07 03:09:20|186129.5|185999.5|186120.9|185990.9|186129.5|185999.5|186120.9|185990.9|3
1736219370000|2025-01-07 03:09:30|186121.4|185991.4|186120.8|185990.8|186121.4|185991.4|186120.8|185990.8|2
1736219380000|2025-01-07 03:09:40|186120.9|185990.9|186104.5|185974.5|186120.9|185990.9|186103.8|185973.8|5
1736219390000|2025-01-07 03:09:50|186104.9|185974.9|186127.5|185997.5|186127.8|185997.8|186104|185974|11
1736219400000|2025-01-07 03:10:00|186127.3|185997.3|186127.5|185997.5|186127.5|185997.5|186127.3|185997.3|2
1736219410000|2025-01-07 03:10:10|186127|185997|186127|185997|186127|185997|186127|185997|1
1736219430000|2025-01-07 03:10:30|186126.5|185996.5|186116|185986|186126.5|185996.5|186116|185986|4
1736219440000|2025-01-07 03:10:40|186116.3|185986.3|186116.3|185986.3|186116.3|185986.3|186116.3|185986.3|1
1736219450000|2025-01-07 03:10:50|186114.4|185984.4|186115.4|185985.4|186115.4|185985.4|186114.4|185984.4|2
1736219460000|2025-01-07 03:11:00|186114.6|185984.6|186107.9|185977.9|186114.6|185984.6|186099.5|185969.5|5
1736219470000|2025-01-07 03:11:10|186108.4|185978.4|186109.7|185979.7|186109.7|185979.7|186101.7|185971.7|5
1736219480000|2025-01-07 03:11:20|186103.7|185973.7|186087.6|185957.6|186103.7|185973.7|186086.9|185956.9|17
1736219490000|2025-01-07 03:11:30|186087.4|185957.4|186084.4|185954.4|186091.6|185961.6|186084.4|185954.4|8
1736219500000|2025-01-07 03:11:40|186083.6|185953.6|186056.8|185926.8|186083.6|185953.6|186056.6|185926.6|4
1736219530000|2025-01-07 03:12:10|186056.6|185926.6|186056.6|185926.6|186056.6|185926.6|186056.6|185926.6|1
1736219550000|2025-01-07 03:12:30|186057.2|185927.2|186057.2|185927.2|186057.2|185927.2|186057.2|185927.2|1
1736219560000|2025-01-07 03:12:40|186056.8|185926.8|186056.2|185926.2|186056.8|185926.8|186056.2|185926.2|2
1736219570000|2025-01-07 03:12:50|186055.6|185925.6|186045|185915|186055.6|185925.6|186045|185915|4
1736219600000|2025-01-07 03:13:20|186045.7|185915.7|186045.7|185915.7|186045.7|185915.7|186045.7|185915.7|1
1736219610000|2025-01-07 03:13:30|186046.9|185916.9|186052.4|185922.4|186052.4|185922.4|186046.9|185916.9|2
1736219620000|2025-01-07 03:13:40|186047.4|185917.4|186044.9|185914.9|186047.4|185917.4|186044.9|185914.9|2
1736219630000|2025-01-07 03:13:50|186056.5|185926.5|186057.3|185927.3|186057.3|185927.3|186056.5|185926.5|2
1736219660000|2025-01-07 03:14:20|186055.5|185925.5|186055.5|185925.5|186055.5|185925.5|186055.5|185925.5|1
1736219690000|2025-01-07 03:14:50|186059.2|185929.2|186059.2|185929.2|186059.2|185929.2|186059.2|185929.2|1
1736219700000|2025-01-07 03:15:00|186059.3|185929.3|186059.3|185929.3|186059.3|185929.3|186059.3|185929.3|1
1736219720000|2025-01-07 03:15:20|186019.3|185889.3|186015.1|185885.1|186019.4|185889.4|186009.7|185879.7|7
1736219750000|2025-01-07 03:15:50|186017.2|185887.2|186017.2|185887.2|186017.2|185887.2|186017.2|185887.2|1
1736219760000|2025-01-07 03:16:00|186018|185888|186033.7|185903.7|186033.7|185903.7|186014.3|185884.3|10
1736219770000|2025-01-07 03:16:10|186016.5|185886.5|186016.5|185886.5|186016.7|185886.7|186016.5|185886.5|3
1736219780000|2025-01-07 03:16:20|186016.9|185886.9|186016.5|185886.5|186016.9|185886.9|186016.5|185886.5|2
1736219790000|2025-01-07 03:16:30|186011.1|185881.1|186012.7|185882.7|186016.4|185886.4|186008.4|185878.4|7
1736219800000|2025-01-07 03:16:40|186013.4|185883.4|186030.2|185900.2|186030.4|185900.4|186013.4|185883.4|7
1736219810000|2025-01-07 03:16:50|186030.9|185900.9|186042.2|185912.2|186042.7|185912.7|186030.9|185900.9|3
1736219830000|2025-01-07 03:17:10|186046|185916|186042.3|185912.3|186046.5|185916.5|186042.3|185912.3|3
1736219850000|2025-01-07 03:17:30|186048.3|185918.3|186044.8|185914.8|186048.3|185918.3|186042|185912|4
1736219860000|2025-01-07 03:17:40|186044.4|185914.4|186044.4|185914.4|186044.4|185914.4|186044.4|185914.4|1
1736219870000|2025-01-07 03:17:50|186037.8|185907.8|186019.8|185889.8|186037.8|185907.8|186006|185876|11
1736219880000|2025-01-07 03:18:00|186018.7|185888.7|186036.9|185906.9|186036.9|185906.9|186018.7|185888.7|8
1736219890000|2025-01-07 03:18:10|186037.3|185907.3|186037.3|185907.3|186037.3|185907.3|186037.1|185907.1|3
1736219900000|2025-01-07 03:18:20|186037.1|185907.1|186037.3|185907.3|186037.3|185907.3|186037.1|185907.1|2
1736219910000|2025-01-07 03:18:30|186042.2|185912.2|186042.2|185912.2|186042.2|185912.2|186042.2|185912.2|1
1736219920000|2025-01-07 03:18:40|186043.8|185913.8|186043.5|185913.5|186043.8|185913.8|186043.5|185913.5|2
1736219950000|2025-01-07 03:19:10|186043.1|185913.1|186026|185896|186043.1|185913.1|186021|185891|6
1736219960000|2025-01-07 03:19:20|186026.2|185896.2|186026|185896|186026.2|185896.2|186026|185896|2
1736219970000|2025-01-07 03:19:30|186026.2|185896.2|186026.2|185896.2|186026.2|185896.2|186026.2|185896.2|1
1736219980000|2025-01-07 03:19:40|186026|185896|186026|185896|186026|185896|186026|185896|1
1736219990000|2025-01-07 03:19:50|186021.3|185891.3|186016.1|185886.1|186021.3|185891.3|186006.9|185876.9|8
1736220000000|2025-01-07 03:20:00|186011.8|185881.8|186002.9|185872.9|186019.6|185889.6|185998.8|185868.8|19
1736220010000|2025-01-07 03:20:10|186002|185872|186002.3|185872.3|186009.2|185879.2|186000|185870|21
1736220020000|2025-01-07 03:20:20|186003.2|185873.2|185986.3|185856.3|186003.2|185873.2|185985.2|185855.2|9
1736220030000|2025-01-07 03:20:30|185986.1|185856.1|185979.7|185849.7|185986.7|185856.7|185979.3|185849.3|5
1736220040000|2025-01-07 03:20:40|185979.1|185849.1|185975.7|185845.7|185979.1|185849.1|185975.7|185845.7|2
1736220050000|2025-01-07 03:20:50|185974.9|185844.9|185975.9|185845.9|185976.5|185846.5|185974.8|185844.8|5
1736220060000|2025-01-07 03:21:00|185976|185846|185976.3|185846.3|185977.6|185847.6|185975.2|185845.2|6
1736220080000|2025-01-07 03:21:20|185979.4|185849.4|185986|185856|185986|185856|185979.4|185849.4|3
1736220090000|2025-01-07 03:21:30|186028.8|185898.8|186016|185886|186029.2|185899.2|186007.3|185877.3|14
1736220100000|2025-01-07 03:21:40|186015|185885|186008.4|185878.4|186015|185885|186008.2|185878.2|8
1736220110000|2025-01-07 03:21:50|186008.2|185878.2|186015.5|185885.5|186016.8|185886.8|186008.2|185878.2|8
1736220120000|2025-01-07 03:22:00|186015.1|185885.1|186010.9|185880.9|186016.9|185886.9|186010.9|185880.9|5
1736220140000|2025-01-07 03:22:20|186012.2|185882.2|186012.3|185882.3|186012.3|185882.3|186012.2|185882.2|2
1736220150000|2025-01-07 03:22:30|186011.1|185881.1|186009.5|185879.5|186011.1|185881.1|185995.9|185865.9|7
1736220180000|2025-01-07 03:23:00|186010.6|185880.6|186012|185882|186012|185882|186010.4|185880.4|3
1736220190000|2025-01-07 03:23:10|186013.1|185883.1|186021.2|185891.2|186022.2|185892.2|186013.1|185883.1|7
1736220200000|2025-01-07 03:23:20|186021.4|185891.4|186007|185877|186021.4|185891.4|186000.2|185870.2|6
1736220210000|2025-01-07 03:23:30|186006.8|185876.8|186007|185877|186007|185877|186006.8|185876.8|2
1736220220000|2025-01-07 03:23:40|186006.8|185876.8|186006.8|185876.8|186006.8|185876.8|186006.8|185876.8|1
1736220230000|2025-01-07 03:23:50|186007|185877|185979.3|185849.3|186007|185877|185972.1|185842.1|9
1736220240000|2025-01-07 03:24:00|185979.7|185849.7|185974.1|185844.1|185979.7|185849.7|185974.1|185844.1|8
1736220250000|2025-01-07 03:24:10|185979.1|185849.1|185976.6|185846.6|185979.1|185849.1|185971.1|185841.1|9
1736220260000|2025-01-07 03:24:20|185977.1|185847.1|185976.2|185846.2|185978.8|185848.8|185972|185842|6
1736220270000|2025-01-07 03:24:30|185976.4|185846.4|185975.2|185845.2|185977|185847|185971.7|185841.7|5
1736220280000|2025-01-07 03:24:40|185970.7|185840.7|185976.9|185846.9|185976.9|185846.9|185970.7|185840.7|4
1736220290000|2025-01-07 03:24:50|185972|185842|185980.5|185850.5|185980.6|185850.6|185972|185842|7
1736220300000|2025-01-07 03:25:00|185980.7|185850.7|185981.1|185851.1|185981.1|185851.1|185975.2|185845.2|4
1736220310000|2025-01-07 03:25:10|185975.9|185845.9|185977.7|185847.7|185977.7|185847.7|185971.6|185841.6|8
1736220320000|2025-01-07 03:25:20|185977.9|185847.9|185977.9|185847.9|185977.9|185847.9|185977.7|185847.7|3
1736220330000|2025-01-07 03:25:30|185973.6|185843.6|185978.1|185848.1|185978.1|185848.1|185973.4|185843.4|3
1736220340000|2025-01-07 03:25:40|185977.2|185847.2|185957.4|185827.4|185977.2|185847.2|185941.7|185811.7|9
1736220360000|2025-01-07 03:26:00|185957.2|185827.2|185957.2|185827.2|185957.2|185827.2|185957.2|185827.2|1
1736220370000|2025-01-07 03:26:10|185961.8|185831.8|185964.7|185834.7|185970.8|185840.8|185961.8|185831.8|7
1736220380000|2025-01-07 03:26:20|185969.5|185839.5|185969.5|185839.5|185976|185846|185966.1|185836.1|15
1736220390000|2025-01-07 03:26:30|185969.7|185839.7|185970.4|185840.4|185970.4|185840.4|185969.7|185839.7|2
1736220400000|2025-01-07 03:26:40|185969.6|185839.6|185968.3|185838.3|185969.9|185839.9|185966.8|185836.8|6
1736220420000|2025-01-07 03:27:00|185973.1|185843.1|185973.1|185843.1|185973.1|185843.1|185973.1|185843.1|1
1736220430000|2025-01-07 03:27:10|185974.7|185844.7|185975|185845|185975.9|185845.9|185970.4|185840.4|7
1736220440000|2025-01-07 03:27:20|185970.2|185840.2|185985.1|185855.1|185985.1|185855.1|185969.7|185839.7|10
1736220450000|2025-01-07 03:27:30|185985.5|185855.5|185985.5|185855.5|185985.5|185855.5|185985.5|185855.5|1
1736220470000|2025-01-07 03:27:50|185985.7|185855.7|185985.7|185855.7|185985.7|185855.7|185985.7|185855.7|1
1736220480000|2025-01-07 03:28:00|185986.6|185856.6|185986.6|185856.6|185986.6|185856.6|185986.6|185856.6|1
1736220490000|2025-01-07 03:28:10|185981.3|185851.3|185966.9|185836.9|185981.3|185851.3|185962.7|185832.7|4
1736220510000|2025-01-07 03:28:30|185967.8|185837.8|185968.8|185838.8|185968.8|185838.8|185967.8|185837.8|3
1736220530000|2025-01-07 03:28:50|185967.7|185837.7|185979.8|185849.8|185982.2|185852.2|185967.7|185837.7|7
1736220540000|2025-01-07 03:29:00|185974.5|185844.5|185976.8|185846.8|185980|185850|185972.5|185842.5|9
1736220550000|2025-01-07 03:29:10|185972.3|185842.3|185979.1|185849.1|185985.3|185855.3|185972.3|185842.3|7
1736220560000|2025-01-07 03:29:20|185978.1|185848.1|185979.9|185849.9|185982.4|185852.4|185976.7|185846.7|7
1736220570000|2025-01-07 03:29:30|185975.5|185845.5|185972.7|185842.7|185979.9|185849.9|185972.7|185842.7|7
1736220580000|2025-01-07 03:29:40|185972.5|185842.5|185973.2|185843.2|185974.2|185844.2|185972.5|185842.5|4
1736220590000|2025-01-07 03:29:50|185972.2|185842.2|185972.2|185842.2|185972.2|185842.2|185972.2|185842.2|1
1736220600000|2025-01-07 03:30:00|185971.4|185841.4|185957.1|185827.1|185971.4|185841.4|185956.7|185826.7|5
1736220610000|2025-01-07 03:30:10|185956.9|185826.9|185956.9|185826.9|185956.9|185826.9|185956.9|185826.9|1
1736220620000|2025-01-07 03:30:20|185957.8|185827.8|185973.3|185843.3|185977.4|185847.4|185957.8|185827.8|9
1736220640000|2025-01-07 03:30:40|185972.6|185842.6|185965.6|185835.6|185972.6|185842.6|185965.6|185835.6|4
1736220660000|2025-01-07 03:31:00|185974.3|185844.3|185960.5|185830.5|185974.6|185844.6|185960.5|185830.5|13
1736220690000|2025-01-07 03:31:30|185955.7|185825.7|185915.5|185785.5|185955.7|185825.7|185915.5|185785.5|8
1736220700000|2025-01-07 03:31:40|185916.2|185786.2|185923.4|185793.4|185923.4|185793.4|185916.2|185786.2|6
1736220710000|2025-01-07 03:31:50|185924|185794|185936.2|185806.2|185936.2|185806.2|185923.4|185793.4|9
1736220720000|2025-01-07 03:32:00|185936.4|185806.4|185936.4|185806.4|185936.4|185806.4|185936.4|185806.4|1
1736220730000|2025-01-07 03:32:10|185936.2|185806.2|185931.3|185801.3|185936.2|185806.2|185930.5|185800.5|6
1736220740000|2025-01-07 03:32:20|185930.3|185800.3|185931.1|185801.1|185931.1|185801.1|185930.3|185800.3|5
1736220750000|2025-01-07 03:32:30|185931.8|185801.8|185926|185796|185941.8|185811.8|185915.9|185785.9|7
1736220760000|2025-01-07 03:32:40|185925.4|185795.4|185921|185791|185926.6|185796.6|185917.5|185787.5|14
1736220770000|2025-01-07 03:32:50|185920.9|185790.9|185924|185794|185924|185794|185920.5|185790.5|4
1736220780000|2025-01-07 03:33:00|185918.2|185788.2|185892.4|185762.4|185918.2|185788.2|185891|185761|5
1736220790000|2025-01-07 03:33:10|185897.8|185767.8|185897.8|185767.8|185897.8|185767.8|185897.8|185767.8|1
1736220810000|2025-01-07 03:33:30|185884.4|185754.4|185882.8|185752.8|185893.1|185763.1|185882.8|185752.8|6
1736220820000|2025-01-07 03:33:40|185882.6|185752.6|185882.8|185752.8|185882.8|185752.8|185882.6|185752.6|2
1736220830000|2025-01-07 03:33:50|185882.6|185752.6|185882.6|185752.6|185882.6|185752.6|185882.6|185752.6|1
1736220840000|2025-01-07 03:34:00|185882.7|185752.7|185882.7|185752.7|185882.7|185752.7|185882.7|185752.7|1
1736220850000|2025-01-07 03:34:10|185888.4|185758.4|185892.2|185762.2|185903.9|185773.9|185888.2|185758.2|11
1736220860000|2025-01-07 03:34:20|185891.2|185761.2|185982.4|185776.7|185982.4|185814.6|185891.2|185761.2|17
1736220870000|2025-01-07 03:34:30|185944.6|185814.6|185935.2|185805.2|185949.3|185819.3|185935|185805|6
1736220880000|2025-01-07 03:34:40|185934.6|185804.6|185935|185805|185935.2|185805.2|185934.6|185804.6|5
1736220890000|2025-01-07 03:34:50|185935.2|185805.2|185943.2|185813.2|185946.8|185816.8|185935.2|185805.2|11
1736220900000|2025-01-07 03:35:00|185943.4|185813.4|185942.3|185812.3|185943.4|185813.4|185942.3|185812.3|4
1736220910000|2025-01-07 03:35:10|185942.5|185812.5|185950.4|185820.4|185954.6|185824.6|185942.5|185812.5|10
1736220920000|2025-01-07 03:35:20|185950.5|185820.5|185951.5|185821.5|185951.5|185821.5|185950.5|185820.5|2
1736220930000|2025-01-07 03:35:30|185952.2|185822.2|185959|185829|185959.3|185829.3|185952.2|185822.2|8
1736220940000|2025-01-07 03:35:40|185958.3|185828.3|185957.3|185827.3|185959.1|185829.1|185955.3|185825.3|10
1736220950000|2025-01-07 03:35:50|185955.4|185825.4|185955.4|185825.4|185955.4|185825.4|185955.4|185825.4|1
1736220960000|2025-01-07 03:36:00|185956|185826|185963.7|185833.7|185963.7|185833.7|185955.1|185825.1|7
1736220970000|2025-01-07 03:36:10|185962.7|185832.7|185978.9|185848.9|185978.9|185848.9|185962.7|185832.7|4
1736220980000|2025-01-07 03:36:20|185978.2|185848.2|185982|185852|185983.5|185853.5|185974.6|185844.6|30
1736220990000|2025-01-07 03:36:30|185979.8|185849.8|185976.6|185846.6|185980.4|185850.4|185971.8|185841.8|14
1736221000000|2025-01-07 03:36:40|185976.7|185846.7|185972.2|185842.2|185976.9|185846.9|185972.2|185842.2|3
1736221010000|2025-01-07 03:36:50|185970.5|185840.5|185978.7|185848.7|185978.7|185848.7|185970|185840|4
1736221020000|2025-01-07 03:37:00|185979.3|185849.3|185981.3|185851.3|185981.3|185851.3|185979.3|185849.3|2
1736221030000|2025-01-07 03:37:10|185980.9|185850.9|185979.9|185849.9|185980.9|185850.9|185979.7|185849.7|4
1736221040000|2025-01-07 03:37:20|185979.7|185849.7|185978.6|185848.6|185979.9|185849.9|185971.4|185841.4|20
1736221050000|2025-01-07 03:37:30|185979|185849|186069.9|185830|186069.9|185881.9|185975.9|185830|14
1736221060000|2025-01-07 03:37:40|186069.7|185831|186069.6|185831.1|186069.7|185831.1|186069.5|185828.8|3
1736221070000|2025-01-07 03:37:50|186051.1|185850.3|186067.4|185834|186069.4|185885.5|186015.5|185831.1|5
1736221080000|2025-01-07 03:38:00|186067.9|185835.3|186069.2|185841.2|186069.2|185888.1|186016.1|185831.4|9
1736221090000|2025-01-07 03:38:10|186068.2|185840.2|186072.2|185853.7|186073.6|185853.7|186068.2|185840.2|5
1736221100000|2025-01-07 03:38:20|186008.3|185851.3|186013.8|185883.8|186017.5|185887.5|186006.8|185851.3|22
1736221110000|2025-01-07 03:38:30|186014.1|185884.1|186010.1|185880.1|186015|185885|186004.5|185874.5|10
1736221120000|2025-01-07 03:38:40|186001.6|185871.6|186000.1|185870.1|186005.9|185875.9|185999.7|185869.7|13
1736221130000|2025-01-07 03:38:50|185999.4|185869.4|186003.5|185873.5|186003.5|185873.5|185994.2|185864.2|7
1736221140000|2025-01-07 03:39:00|185999.1|185869.1|185993.6|185863.6|185999.1|185869.1|185993.6|185863.6|3
1736221150000|2025-01-07 03:39:10|185980.4|185850.4|185990|185860|185992.4|185862.4|185980.4|185850.4|8
1736221160000|2025-01-07 03:39:20|185976.3|185846.3|185975.9|185845.9|185980.8|185850.8|185971.4|185841.4|6
1736221170000|2025-01-07 03:39:30|185976.1|185846.1|185976.1|185846.1|185976.1|185846.1|185976.1|185846.1|1
1736221180000|2025-01-07 03:39:40|185982.1|185852.1|185977.6|185847.6|185982.1|185852.1|185977.6|185847.6|3
1736221190000|2025-01-07 03:39:50|185975.7|185845.7|185975.7|185845.7|185975.7|185845.7|185975.7|185845.7|1
1736221200000|2025-01-07 03:40:00|185975.6|185845.6|185962.8|185832.8|185975.6|185845.6|185962.8|185832.8|3
1736221230000|2025-01-07 03:40:30|185966.7|185836.7|185967.6|185837.6|185967.6|185837.6|185966.7|185836.7|2
1736221240000|2025-01-07 03:40:40|185937.3|185807.3|185948.9|185818.9|185949.6|185819.6|185937.3|185807.3|7
1736221250000|2025-01-07 03:40:50|185949.5|185819.5|185955.4|185825.4|185955.6|185825.6|185949.5|185819.5|3
1736221260000|2025-01-07 03:41:00|185952.9|185822.9|185944.4|185715.4|185952.9|185822.9|185923.3|185708.1|13
1736221270000|2025-01-07 03:41:10|185944.2|185715.9|185937.5|185725.4|185944.2|185725.4|185936.6|185715.9|12
1736221280000|2025-01-07 03:41:20|185937.1|185725.7|185880|185750|185937.1|185767.8|185879.1|185714.5|16
1736221290000|2025-01-07 03:41:30|185880.2|185750.2|185879.6|185749.6|185880.2|185750.2|185879.1|185749.1|7
1736221300000|2025-01-07 03:41:40|185879.2|185749.2|185877.1|185747.1|185879.2|185749.2|185877.1|185747.1|3
1736221310000|2025-01-07 03:41:50|185876.9|185746.9|185873.7|185743.7|185877.1|185747.1|185873.7|185743.7|4
1736221320000|2025-01-07 03:42:00|185874.1|185744.1|185874.1|185744.1|185874.1|185744.1|185874|185744|3
1736221330000|2025-01-07 03:42:10|185873.9|185743.9|185874|185744|185874|185744|185873.6|185743.6|3
1736221340000|2025-01-07 03:42:20|185873.9|185743.9|185879.6|185749.6|185879.6|185749.6|185873.9|185743.9|2
1736221350000|2025-01-07 03:42:30|185877.6|185747.6|185877.6|185747.6|185877.6|185747.6|185877.6|185747.6|1
1736221370000|2025-01-07 03:42:50|185872.1|185742.1|185882.6|185752.6|185882.6|185752.6|185872.1|185742.1|3
1736221380000|2025-01-07 03:43:00|185893.2|185763.2|185881.3|185751.3|185923.7|185763.2|185880.9|185717.4|5
1736221410000|2025-01-07 03:43:30|185881.1|185751.1|185881.1|185751.1|185881.1|185751.1|185881.1|185751.1|1
1736221440000|2025-01-07 03:44:00|185884.7|185754.7|185880.3|185750.3|185888|185758|185880.3|185750.3|6
1736221450000|2025-01-07 03:44:10|185881.9|185751.9|185881.9|185751.9|185881.9|185751.9|185881.9|185751.9|1
1736221460000|2025-01-07 03:44:20|185877.8|185747.8|185877.4|185747.4|185877.8|185747.8|185877.4|185747.4|2
1736221470000|2025-01-07 03:44:30|185880.5|185750.5|185875.8|185745.8|185880.5|185750.5|185875.8|185745.8|2
1736221480000|2025-01-07 03:44:40|185876.1|185746.1|185880.9|185750.9|185890|185760|185876.1|185746.1|9
1736221490000|2025-01-07 03:44:50|185882.7|185752.7|185892.5|185762.5|185892.8|185762.8|185882.7|185752.7|5
1736221500000|2025-01-07 03:45:00|185891.7|185761.7|185892.6|185762.6|185892.6|185762.6|185891.7|185761.7|2
1736221510000|2025-01-07 03:45:10|185891|185761|185891.2|185761.2|185891.2|185761.2|185891|185761|2
1736221520000|2025-01-07 03:45:20|185884.7|185754.7|185884.7|185754.7|185884.7|185754.7|185884.7|185754.7|1
1736221530000|2025-01-07 03:45:30|185885|185755|185884.5|185754.5|185885.7|185755.7|185883.7|185753.7|4
1736221540000|2025-01-07 03:45:40|185880.3|185750.3|185876.5|185746.5|185880.3|185750.3|185876.5|185746.5|3
1736221550000|2025-01-07 03:45:50|185877|185747|185884.5|185754.5|185895.4|185765.4|185877|185747|5
1736221570000|2025-01-07 03:46:10|185884.6|185754.6|185884.6|185754.6|185884.6|185754.6|185884.6|185754.6|1
1736221580000|2025-01-07 03:46:20|185884.2|185754.2|185883.6|185753.6|185896.6|185766.6|185881.6|185751.6|9
1736221590000|2025-01-07 03:46:30|185883.8|185753.8|185893.7|185763.7|185898.6|185768.6|185883.8|185753.8|11
1736221600000|2025-01-07 03:46:40|185899.7|185769.7|185899.9|185769.9|185900.1|185770.1|185887.7|185757.7|9
1736221610000|2025-01-07 03:46:50|185900.1|185770.1|185902.3|185772.3|185902.3|185772.3|185899.9|185769.9|4
1736221620000|2025-01-07 03:47:00|185902.1|185772.1|185887|185757|185902.1|185772.1|185886.8|185756.8|5
1736221630000|2025-01-07 03:47:10|185886.8|185756.8|185887.6|185757.6|185889.3|185759.3|185886.8|185756.8|5
1736221640000|2025-01-07 03:47:20|185892.4|185762.4|185891.3|185761.3|185896.7|185766.7|185884.9|185754.9|15
1736221650000|2025-01-07 03:47:30|185890.1|185760.1|185887|185757|185890.1|185760.1|185887|185757|6
1736221660000|2025-01-07 03:47:40|185887.2|185757.2|185887|185757|185887.2|185757.2|185887|185757|2
1736221670000|2025-01-07 03:47:50|185887.2|185757.2|185887.2|185757.2|185887.2|185757.2|185887.2|185757.2|1
1736221680000|2025-01-07 03:48:00|185883.7|185753.7|185914.4|185784.4|185919.2|185789.2|185883.7|185753.7|4
1736221690000|2025-01-07 03:48:10|185914.6|185784.6|185927.4|185797.4|185928.8|185798.8|185914.6|185784.6|11
1736221700000|2025-01-07 03:48:20|185927.7|185797.7|185933.1|185803.1|185934.3|185804.3|185927.7|185797.7|8
1736221710000|2025-01-07 03:48:30|185932.9|185802.9|185933.9|185803.9|185933.9|185803.9|185932.5|185802.5|6
1736221720000|2025-01-07 03:48:40|185933.5|185803.5|185933.3|185803.3|185933.5|185803.5|185933.3|185803.3|2
1736221730000|2025-01-07 03:48:50|185936.3|185806.3|185944.7|185814.7|185944.7|185814.7|185936.3|185806.3|3
1736221740000|2025-01-07 03:49:00|185944.9|185814.9|185944.9|185814.9|185944.9|185814.9|185944.9|185814.9|1
1736221750000|2025-01-07 03:49:10|185943.9|185813.9|185926.5|185796.5|185943.9|185813.9|185922.3|185792.3|11
1736221770000|2025-01-07 03:49:30|185921.3|185791.3|185919.2|185789.2|185921.3|185791.3|185918|185788|4
1736221780000|2025-01-07 03:49:40|185919|185789|185919|185789|185919|185789|185919|185789|1
1736221790000|2025-01-07 03:49:50|185924.6|185794.6|185928.6|185798.6|185929.6|185799.6|185919.6|185789.6|14
1736221810000|2025-01-07 03:50:10|185928.8|185798.8|185928.7|185798.7|185928.8|185798.8|185928.4|185798.4|3
1736221830000|2025-01-07 03:50:30|185929|185799|185929|185799|185929|185799|185929|185799|1
1736221840000|2025-01-07 03:50:40|185927.4|185797.4|185927.4|185797.4|185927.4|185797.4|185921.6|185791.6|3
1736221850000|2025-01-07 03:50:50|185923|185793|185928.9|185798.9|185943.3|185813.3|185922.2|185792.2|10
1736221860000|2025-01-07 03:51:00|185929.7|185799.7|185929.8|185799.8|185929.8|185799.8|185929.6|185799.6|3
1736221870000|2025-01-07 03:51:10|185929|185799|185930.1|185800.1|185930.1|185800.1|185929|185799|2
1736221880000|2025-01-07 03:51:20|185930.3|185800.3|185930.3|185800.3|185930.3|185800.3|185930.3|185800.3|1
1736221890000|2025-01-07 03:51:30|185930.5|185800.5|185967.3|185837.3|185973.9|185843.9|185930.5|185800.5|10
1736221900000|2025-01-07 03:51:40|185967.5|185837.5|185969.2|185839.2|185969.8|185839.8|185967.5|185837.5|5
1736221910000|2025-01-07 03:51:50|185969.4|185839.4|185973.3|185843.3|185975.4|185845.4|185969.4|185839.4|10
1736221920000|2025-01-07 03:52:00|185973|185843|185973.9|185843.9|185974.8|185844.8|185972.8|185842.8|12
1736221930000|2025-01-07 03:52:10|185966.9|185836.9|185966.6|185836.6|185966.9|185836.9|185966.3|185836.3|3
1736221940000|2025-01-07 03:52:20|185966.4|185836.4|185970.8|185840.8|185979.2|185849.2|185966.4|185836.4|8
1736221950000|2025-01-07 03:52:30|185976.2|185846.2|185974.9|185844.9|185976.6|185846.6|185968.9|185838.9|23
1736221960000|2025-01-07 03:52:40|185974.3|185844.3|185969.5|185839.5|185975.9|185845.9|185968.1|185838.1|5
1736221980000|2025-01-07 03:53:00|185974.6|185844.6|185965.9|185835.9|185974.6|185844.6|185965.9|185835.9|6
1736221990000|2025-01-07 03:53:10|185965.3|185835.3|185965.3|185835.3|185965.3|185835.3|185965.3|185835.3|1
1736222000000|2025-01-07 03:53:20|185965.9|185835.9|185958|185828|185965.9|185835.9|185958|185828|2
1736222010000|2025-01-07 03:53:30|185958.6|185828.6|185956.7|185826.7|185958.6|185828.6|185956.7|185826.7|2
1736222020000|2025-01-07 03:53:40|185955.1|185825.1|185955.4|185825.4|185955.4|185825.4|185955.1|185825.1|2
1736222030000|2025-01-07 03:53:50|185923.1|185793.1|185946|185816|185946|185816|185923.1|185793.1|3
1736222040000|2025-01-07 03:54:00|185951.8|185821.8|185957.5|185827.5|185957.5|185827.5|185951.8|185821.8|5
1736222050000|2025-01-07 03:54:10|185961.1|185831.1|185961.1|185831.1|185961.1|185831.1|185961.1|185831.1|1
1736222060000|2025-01-07 03:54:20|185959.9|185829.9|185959.6|185829.6|185960.9|185830.9|185959.3|185829.3|7
1736222070000|2025-01-07 03:54:30|185962.3|185832.3|185957.3|185827.3|185963.7|185833.7|185955.2|185825.2|10
1736222080000|2025-01-07 03:54:40|185956.3|185826.3|185956.3|185826.3|185956.3|185826.3|185956.3|185826.3|1
1736222090000|2025-01-07 03:54:50|185956.8|185826.8|185968.8|185838.8|185968.8|185838.8|185956.8|185826.8|17
1736222100000|2025-01-07 03:55:00|185968.5|185838.5|185968.7|185838.7|185968.7|185838.7|185963|185833|9
1736222110000|2025-01-07 03:55:10|185968.5|185838.5|185968.5|185838.5|185968.5|185838.5|185968.5|185838.5|1
1736222120000|2025-01-07 03:55:20|185967.7|185837.7|185970.6|185840.6|185971.5|185841.5|185962.4|185832.4|8
1736222130000|2025-01-07 03:55:30|185970.7|185840.7|185946.6|185816.6|185970.7|185840.7|185942.4|185812.4|7
1736222140000|2025-01-07 03:55:40|185947.8|185817.8|185960.9|185830.9|185962.1|185832.1|185947.8|185817.8|6
1736222150000|2025-01-07 03:55:50|185960.6|185830.6|185960.6|185830.6|185960.6|185830.6|185960.6|185830.6|1
1736222160000|2025-01-07 03:56:00|185960.4|185830.4|185959.2|185829.2|185960.5|185830.5|185959.2|185829.2|5
1736222180000|2025-01-07 03:56:20|185956.9|185826.9|185956.9|185826.9|185956.9|185826.9|185956.9|185826.9|1
1736222190000|2025-01-07 03:56:30|185956.8|185826.8|185957.3|185827.3|185958.1|185828.1|185956.8|185826.8|3
1736222200000|2025-01-07 03:56:40|185958.2|185828.2|185957.8|185827.8|185965.8|185835.8|185957.8|185827.8|8
1736222210000|2025-01-07 03:56:50|185958.1|185828.1|185957.7|185827.7|185958.1|185828.1|185957.7|185827.7|2
1736222220000|2025-01-07 03:57:00|185957.6|185827.6|185959.4|185829.4|185965.1|185835.1|185957.6|185827.6|6
1736222230000|2025-01-07 03:57:10|185963.8|185833.8|185963.6|185833.6|185963.8|185833.8|185963.6|185833.6|2
1736222240000|2025-01-07 03:57:20|185955.3|185825.3|185939.9|185809.9|185955.3|185825.3|185929|185799|15
1736222250000|2025-01-07 03:57:30|185940.5|185810.5|185947.4|185817.4|185954.9|185824.9|185927|185797|18
1736222260000|2025-01-07 03:57:40|185948|185818|185948.8|185818.8|185948.8|185818.8|185947.7|185817.7|11
1736222280000|2025-01-07 03:58:00|185949.4|185819.4|185949.9|185819.9|185950.3|185820.3|185948.9|185818.9|7
1736222290000|2025-01-07 03:58:10|185947.9|185817.9|185956.9|185826.9|185956.9|185826.9|185947.9|185817.9|3
1736222300000|2025-01-07 03:58:20|185956.5|185826.5|185956.5|185826.5|185956.5|185826.5|185956.5|185826.5|1
1736222310000|2025-01-07 03:58:30|185956.7|185826.7|185956.7|185826.7|185956.7|185826.7|185956.7|185826.7|1
1736222330000|2025-01-07 03:58:50|185955|185825|185955|185825|185955|185825|185955|185825|1
1736222350000|2025-01-07 03:59:10|185957.3|185827.3|185927.3|185719.9|185957.3|185827.3|185888.6|185719.9|6
1736222360000|2025-01-07 03:59:20|185928.4|185721.1|185891|185761|185929.2|185761.2|185891|185721.1|8
1736222370000|2025-01-07 03:59:30|185891.2|185761.2|185891|185761|185891.2|185761.2|185891|185761|4
1736222380000|2025-01-07 03:59:40|185891.2|185761.2|185904.2|185774.2|185904.2|185774.2|185888.8|185758.8|6
1736222390000|2025-01-07 03:59:50|185900.4|185770.4|185897.8|185767.8|185900.4|185770.4|185897.8|185767.8|7
1736222400000|2025-01-07 04:00:00|185888.6|185758.6|185883.3|185753.3|185888.9|185758.9|185882.4|185752.4|8
1736222410000|2025-01-07 04:00:10|185883.1|185753.1|185888.2|185758.2|185888.2|185758.2|185883.1|185753.1|4
1736222420000|2025-01-07 04:00:20|185888|185758|185888|185758|185888|185758|185888|185758|1
1736222430000|2025-01-07 04:00:30|185887.4|185757.4|185887.6|185757.6|185887.6|185757.6|185887.4|185757.4|2
1736222440000|2025-01-07 04:00:40|185886.5|185756.5|185886.1|185756.1|185886.5|185756.5|185886.1|185756.1|2
1736222450000|2025-01-07 04:00:50|185883.2|185753.2|185886.9|185756.9|185888.9|185758.9|185883.2|185753.2|6
1736222470000|2025-01-07 04:01:10|185887|185757|185887|185757|185887|185757|185887|185757|1
1736222480000|2025-01-07 04:01:20|185884|185754|185880.9|185750.9|185885.2|185755.2|185880.9|185750.9|4
1736222490000|2025-01-07 04:01:30|185880|185750|185883.2|185753.2|185883.6|185753.6|185872.2|185742.2|11
1736222500000|2025-01-07 04:01:40|185884.4|185754.4|185883|185753|185884.4|185754.4|185883|185753|2
1736222510000|2025-01-07 04:01:50|185883.6|185753.6|185889.3|185759.3|185889.3|185759.3|185883.6|185753.6|3
1736222520000|2025-01-07 04:02:00|185886.7|185756.7|185886.3|185756.3|185886.7|185756.7|185886.3|185756.3|2
1736222530000|2025-01-07 04:02:10|185887.8|185757.8|185889.4|185759.4|185898.1|185768.1|185887.8|185757.8|5
1736222540000|2025-01-07 04:02:20|185889.2|185759.2|185889.2|185759.2|185889.2|185759.2|185889.2|185759.2|1
1736222570000|2025-01-07 04:02:50|185889.4|185759.4|185889.4|185759.4|185889.4|185759.4|185889.4|185759.4|1
1736222580000|2025-01-07 04:03:00|185892.3|185762.3|185892.3|185762.3|185892.3|185762.3|185892.3|185762.3|1
1736222590000|2025-01-07 04:03:10|185892.5|185762.5|185892.5|185762.5|185892.5|185762.5|185892.5|185762.5|1
1736222620000|2025-01-07 04:03:40|185889.4|185759.4|185882.9|185752.9|185889.4|185759.4|185880.3|185750.3|5
1736222630000|2025-01-07 04:03:50|185888.1|185758.1|185889|185759|185889|185759|185888.1|185758.1|3
1736222660000|2025-01-07 04:04:20|185886.2|185756.2|185899.1|185769.1|185901.6|185771.6|185886.2|185756.2|4
1736222670000|2025-01-07 04:04:30|185893.5|185763.5|185887.4|185757.4|185893.5|185763.5|185887.4|185757.4|2
1736222680000|2025-01-07 04:04:40|185887.8|185757.8|185887.8|185757.8|185887.8|185757.8|185887.8|185757.8|1
1736222700000|2025-01-07 04:05:00|185888.8|185758.8|185888.8|185758.8|185888.8|185758.8|185888.8|185758.8|1
1736222710000|2025-01-07 04:05:10|185888.5|185758.5|185894.4|185764.4|185894.4|185764.4|185888.5|185758.5|5
1736222730000|2025-01-07 04:05:30|185894.8|185764.8|185894.8|185764.8|185894.8|185764.8|185894.8|185764.8|1
1736222750000|2025-01-07 04:05:50|185892|185762|185892|185762|185892|185762|185892|185762|1
1736222760000|2025-01-07 04:06:00|185888.5|185758.5|185885.1|185755.1|185888.5|185758.5|185880.1|185750.1|7
1736222770000|2025-01-07 04:06:10|185885.3|185755.3|185884.4|185754.4|185886.1|185756.1|185883.6|185753.6|6
1736222780000|2025-01-07 04:06:20|185884.9|185754.9|185890.9|185760.9|185890.9|185760.9|185884.9|185754.9|2
1736222810000|2025-01-07 04:06:50|185891.7|185761.7|185891.7|185761.7|185891.7|185761.7|185891.7|185761.7|1
1736222830000|2025-01-07 04:07:10|185892.2|185762.2|185892.2|185762.2|185892.2|185762.2|185892.2|185762.2|1
1736222840000|2025-01-07 04:07:20|185892.1|185762.1|185892.1|185762.1|185892.1|185762.1|185892.1|185762.1|1
1736222850000|2025-01-07 04:07:30|185887.6|185757.6|185885.8|185755.8|185887.6|185757.6|185885.8|185755.8|2
1736222880000|2025-01-07 04:08:00|185890.1|185760.1|185888.6|185758.6|185890.1|185760.1|185883.9|185753.9|3
1736222890000|2025-01-07 04:08:10|185898.3|185768.3|185891.7|185761.7|185898.3|185768.3|185891.7|185761.7|4
1736222900000|2025-01-07 04:08:20|185891.1|185761.1|185895.5|185765.5|185895.5|185765.5|185890.3|185760.3|3
1736222910000|2025-01-07 04:08:30|185888.1|185758.1|185894.2|185764.2|185894.2|185764.2|185887.7|185757.7|7
1736222920000|2025-01-07 04:08:40|185889.1|185759.1|185896.1|185766.1|185896.1|185766.1|185889.1|185759.1|2
1736222930000|2025-01-07 04:08:50|185896.8|185766.8|185895.2|185765.2|185901|185771|185895.2|185765.2|5
1736222940000|2025-01-07 04:09:00|185889|185759|185893.7|185763.7|185893.7|185763.7|185889|185759|3
1736222960000|2025-01-07 04:09:20|185889.2|185759.2|185889.2|185759.2|185889.2|185759.2|185889.2|185759.2|1
1736222970000|2025-01-07 04:09:30|185895.7|185765.7|185895.7|185765.7|185895.7|185765.7|185895.7|185765.7|1
1736222990000|2025-01-07 04:09:50|185890.3|185760.3|185894.5|185764.5|185894.5|185764.5|185890.3|185760.3|2
1736223000000|2025-01-07 04:10:00|185894.1|185764.1|185894.3|185764.3|185894.3|185764.3|185894.1|185764.1|2
1736223020000|2025-01-07 04:10:20|185894|185764|185888|185758|185894|185764|185888|185758|3
1736223030000|2025-01-07 04:10:30|185893.1|185763.1|185884.4|185754.4|185893.1|185763.1|185878|185748|7
1736223040000|2025-01-07 04:10:40|185884.6|185754.6|185884.6|185754.6|185884.6|185754.6|185884.6|185754.6|1
1736223050000|2025-01-07 04:10:50|185884.2|185754.2|185884.2|185754.2|185884.2|185754.2|185884.2|185754.2|1
1736223070000|2025-01-07 04:11:10|185879.4|185749.4|185879.4|185749.4|185879.4|185749.4|185879.4|185749.4|1
1736223080000|2025-01-07 04:11:20|185878.4|185748.4|185878.8|185748.8|185879|185749|185878.4|185748.4|3
1736223090000|2025-01-07 04:11:30|185878.5|185748.5|185876.8|185746.8|185878.5|185748.5|185876.8|185746.8|4
1736223100000|2025-01-07 04:11:40|185877|185747|185877|185747|185877|185747|185877|185747|1
1736223110000|2025-01-07 04:11:50|185875.1|185745.1|185875.1|185745.1|185875.1|185745.1|185875.1|185745.1|1
1736223130000|2025-01-07 04:12:10|185878.3|185748.3|185878.3|185748.3|185878.3|185748.3|185878.3|185748.3|1
1736223160000|2025-01-07 04:12:40|185875.1|185745.1|185875.1|185745.1|185875.1|185745.1|185875.1|185745.1|1
1736223180000|2025-01-07 04:13:00|185875.8|185745.8|185893.2|185763.2|185893.4|185763.4|185875.8|185745.8|4
1736223190000|2025-01-07 04:13:10|185893.6|185763.6|185892.3|185762.3|185893.6|185763.6|185887|185757|4
1736223200000|2025-01-07 04:13:20|185892.1|185762.1|185887.3|185757.3|185892.1|185762.1|185887.3|185757.3|2
1736223210000|2025-01-07 04:13:30|185892.4|185762.4|185892.6|185762.6|185892.6|185762.6|185892.4|185762.4|2
1736223230000|2025-01-07 04:13:50|185887.7|185757.7|185887.7|185757.7|185892.9|185762.9|185887.7|185757.7|3
1736223240000|2025-01-07 04:14:00|185887.1|185757.1|185882|185752|185887.1|185757.1|185881.8|185751.8|3
1736223260000|2025-01-07 04:14:20|185881.8|185751.8|185881.8|185751.8|185881.8|185751.8|185881.8|185751.8|1
1736223270000|2025-01-07 04:14:30|185882|185752|185882|185752|185882|185752|185882|185752|1
1736223280000|2025-01-07 04:14:40|185881.3|185751.3|185881.3|185751.3|185881.3|185751.3|185881.3|185751.3|1
1736223290000|2025-01-07 04:14:50|185882.1|185752.1|185882.1|185752.1|185882.1|185752.1|185882.1|185752.1|1
1736223300000|2025-01-07 04:15:00|185882.5|185752.5|185883|185753|185883|185753|185882.5|185752.5|2
1736223310000|2025-01-07 04:15:10|185883.5|185753.5|185889.5|185759.5|185889.5|185759.5|185883.5|185753.5|2
1736223320000|2025-01-07 04:15:20|185883.5|185753.5|185883.5|185753.5|185883.5|185753.5|185883.5|185753.5|1
1736223330000|2025-01-07 04:15:30|185887.9|185757.9|185889|185759|185889.2|185759.2|185882.7|185752.7|5
1736223340000|2025-01-07 04:15:40|185884.4|185754.4|185884.4|185754.4|185884.4|185754.4|185884.4|185754.4|1
1736223360000|2025-01-07 04:16:00|185883.6|185753.6|185881.5|185751.5|185883.6|185753.6|185881.5|185751.5|2
1736223370000|2025-01-07 04:16:10|185881.3|185751.3|185881.3|185751.3|185881.3|185751.3|185881.3|185751.3|1
1736223380000|2025-01-07 04:16:20|185882|185752|185882|185752|185882|185752|185882|185752|1
1736223390000|2025-01-07 04:16:30|185886.3|185756.3|185892.5|185762.5|185892.5|185762.5|185886.3|185756.3|4
1736223400000|2025-01-07 04:16:40|185889.9|185759.9|185889.9|185759.9|185889.9|185759.9|185889.9|185759.9|1
1736223420000|2025-01-07 04:17:00|185885.5|185755.5|185890.4|185760.4|185891.1|185761.1|185885.5|185755.5|5
1736223430000|2025-01-07 04:17:10|185890.5|185760.5|185890.5|185760.5|185890.5|185760.5|185890.5|185760.5|1
1736223440000|2025-01-07 04:17:20|185885.8|185755.8|185873.3|185743.3|185890.1|185760.1|185873.3|185743.3|7
1736223450000|2025-01-07 04:17:30|185873.4|185743.4|185873.4|185743.4|185873.4|185743.4|185873.4|185743.4|1
1736223460000|2025-01-07 04:17:40|185873.6|185743.6|185873.6|185743.6|185873.6|185743.6|185873.6|185743.6|1
1736223470000|2025-01-07 04:17:50|185868|185738|185868|185738|185868|185738|185868|185738|1
1736223490000|2025-01-07 04:18:10|185869.2|185739.2|185875.8|185745.8|185875.8|185745.8|185869.2|185739.2|13
1736223520000|2025-01-07 04:18:40|185875.5|185745.5|185868.8|185738.8|185875.5|185745.5|185868.8|185738.8|2
1736223540000|2025-01-07 04:19:00|185872.6|185742.6|185872.6|185742.6|185872.6|185742.6|185872.6|185742.6|1
1736223560000|2025-01-07 04:19:20|185871.9|185741.9|185871.9|185741.9|185871.9|185741.9|185871.9|185741.9|1
1736223570000|2025-01-07 04:19:30|185871.2|185741.2|185855.7|185725.7|185871.2|185741.2|185855.3|185725.3|3
1736223580000|2025-01-07 04:19:40|185856.1|185726.1|185869.5|185739.5|185869.5|185739.5|185855.5|185725.5|9
1736223590000|2025-01-07 04:19:50|185874.3|185744.3|185874|185744|185874.3|185744.3|185869.4|185739.4|3
1736223600000|2025-01-07 04:20:00|185868.2|185738.2|185866.5|185736.5|185868.2|185738.2|185866.1|185736.1|3
1736223610000|2025-01-07 04:20:10|185873.5|185743.5|185876.3|185746.3|185876.3|185746.3|185872.9|185742.9|3
1736223630000|2025-01-07 04:20:30|185876.5|185746.5|185876.5|185746.5|185876.5|185746.5|185876.5|185746.5|1
1736223640000|2025-01-07 04:20:40|185873|185743|185873|185743|185873|185743|185873|185743|1
1736223670000|2025-01-07 04:21:10|185881.1|185751.1|185881.8|185751.8|185882|185752|185881.1|185751.1|3
1736223680000|2025-01-07 04:21:20|185882.9|185752.9|185871.8|185741.8|185882.9|185752.9|185869.2|185739.2|9
1736223690000|2025-01-07 04:21:30|185872.2|185742.2|185874.8|185744.8|185875.3|185745.3|185872.2|185742.2|3
1736223700000|2025-01-07 04:21:40|185875|185745|185875|185745|185875|185745|185875|185745|1
1736223720000|2025-01-07 04:22:00|185872.8|185742.8|185881|185751|185881.5|185751.5|185871.5|185741.5|6
1736223730000|2025-01-07 04:22:10|185875.6|185745.6|185872.3|185742.3|185882.1|185752.1|185872.3|185742.3|10
1736223750000|2025-01-07 04:22:30|185872.8|185742.8|185872.8|185742.8|185872.8|185742.8|185872.8|185742.8|1
1736223760000|2025-01-07 04:22:40|185877.3|185747.3|185877.3|185747.3|185877.3|185747.3|185877.3|185747.3|1
1736223770000|2025-01-07 04:22:50|185872.6|185742.6|185876.8|185746.8|185876.8|185746.8|185872|185742|3
1736223780000|2025-01-07 04:23:00|185869.7|185739.7|185876.5|185746.5|185876.5|185746.5|185869|185739|5
1736223790000|2025-01-07 04:23:10|185876.3|185746.3|185913.4|185783.4|185913.4|185783.4|185876.3|185746.3|5
1736223800000|2025-01-07 04:23:20|185913.2|185783.2|185913.4|185783.4|185913.4|185783.4|185913.2|185783.2|2
1736223820000|2025-01-07 04:23:40|185910|185780|185910|185780|185910|185780|185910|185780|1
1736223830000|2025-01-07 04:23:50|185910.1|185780.1|185910.1|185780.1|185910.1|185780.1|185910.1|185780.1|1
1736223840000|2025-01-07 04:24:00|185912|185782|185913.3|185783.3|185913.3|185783.3|185912|185782|3
1736223850000|2025-01-07 04:24:10|185913.9|185783.9|185922|185792|185922|185792|185913.9|185783.9|4
1736223860000|2025-01-07 04:24:20|185922.5|185792.5|185927.4|185797.4|185927.4|185797.4|185922.5|185792.5|3
1736223870000|2025-01-07 04:24:30|185927|185797|185927.1|185797.1|185927.5|185797.5|185927|185797|3
1736223880000|2025-01-07 04:24:40|185926.5|185796.5|185911.1|185781.1|185926.5|185796.5|185910.9|185780.9|4
1736223890000|2025-01-07 04:24:50|185910.9|185780.9|185911.6|185781.6|185911.8|185781.8|185910.7|185780.7|5
1736223900000|2025-01-07 04:25:00|185911.8|185781.8|185911.6|185781.6|185911.8|185781.8|185911.6|185781.6|2
1736223910000|2025-01-07 04:25:10|185911.5|185781.5|185911.5|185781.5|185911.5|185781.5|185911.5|185781.5|1
1736223920000|2025-01-07 04:25:20|185912.5|185782.5|185915.2|185785.2|185916.1|185786.1|185912.5|185782.5|3
1736223940000|2025-01-07 04:25:40|185916|185786|185916|185786|185916|185786|185916|185786|1
1736223970000|2025-01-07 04:26:10|185915.2|185785.2|185915.2|185785.2|185915.2|185785.2|185915.2|185785.2|1
1736223990000|2025-01-07 04:26:30|185915.3|185785.3|185915.3|185785.3|185915.3|185785.3|185915.3|185785.3|1
1736224030000|2025-01-07 04:27:10|185915.2|185785.2|185915.2|185785.2|185915.2|185785.2|185915.2|185785.2|1
1736224050000|2025-01-07 04:27:30|185914.3|185784.3|185914.3|185784.3|185914.3|185784.3|185914.3|185784.3|1
1736224070000|2025-01-07 04:27:50|185915.3|185785.3|185915.3|185785.3|185915.3|185785.3|185915.3|185785.3|1
1736224080000|2025-01-07 04:28:00|185915.2|185785.2|185888.8|185758.8|185915.2|185785.2|185888.8|185758.8|4
1736224090000|2025-01-07 04:28:10|185889.2|185759.2|185900.6|185770.6|185901.2|185771.2|185889|185759|9
1736224100000|2025-01-07 04:28:20|185905.5|185775.5|185906.3|185776.3|185907.6|185777.6|185905.5|185775.5|5
1736224130000|2025-01-07 04:28:50|185902.5|185772.5|185902.5|185772.5|185902.5|185772.5|185902.5|185772.5|1
1736224140000|2025-01-07 04:29:00|185901.6|185771.6|185902.8|185772.8|185902.8|185772.8|185901.6|185771.6|4
1736224150000|2025-01-07 04:29:10|185898|185768|185892.3|185762.3|185900.7|185770.7|185888.8|185758.8|6
1736224180000|2025-01-07 04:29:40|185892.1|185762.1|185892.1|185762.1|185892.1|185762.1|185892.1|185762.1|1
1736224190000|2025-01-07 04:29:50|185890.3|185760.3|185890.7|185760.7|185890.7|185760.7|185890.3|185760.3|2
1736224200000|2025-01-07 04:30:00|185889.5|185759.5|185877.8|185747.8|185889.5|185759.5|185877.8|185747.8|2
1736224210000|2025-01-07 04:30:10|185881.7|185751.7|185881.7|185751.7|185881.7|185751.7|185881.7|185751.7|1
1736224220000|2025-01-07 04:30:20|185881.9|185751.9|185881.9|185751.9|185881.9|185751.9|185881.9|185751.9|1
1736224240000|2025-01-07 04:30:40|185878.2|185748.2|185920.8|185790.8|185921.4|185791.4|185878.2|185748.2|4
1736224250000|2025-01-07 04:30:50|185920|185790|185907.8|185777.8|185920|185790|185907.8|185777.8|11
1736224260000|2025-01-07 04:31:00|185908.5|185778.5|185908.7|185778.7|185909.1|185779.1|185908.5|185778.5|4
1736224270000|2025-01-07 04:31:10|185908.9|185778.9|185908.9|185778.9|185908.9|185778.9|185908.9|185778.9|1
1736224280000|2025-01-07 04:31:20|185907.4|185777.4|185889.3|185759.3|185907.4|185777.4|185885.9|185755.9|7
1736224290000|2025-01-07 04:31:30|185889.1|185759.1|185888.9|185758.9|185889.1|185759.1|185888.9|185758.9|2
1736224300000|2025-01-07 04:31:40|185888.7|185758.7|185890.4|185760.4|185890.4|185760.4|185888.7|185758.7|3
1736224310000|2025-01-07 04:31:50|185889.6|185759.6|185905.4|185775.4|185905.4|185775.4|185889.6|185759.6|2
1736224320000|2025-01-07 04:32:00|185912.7|185782.7|185911.2|185781.2|185912.7|185782.7|185907.5|185777.5|8
1736224330000|2025-01-07 04:32:10|185911|185781|185900.1|185770.1|185911|185781|185889.8|185759.8|9
1736224340000|2025-01-07 04:32:20|185891.9|185761.9|185882|185752|185891.9|185761.9|185881.8|185751.8|7
1736224350000|2025-01-07 04:32:30|185881.8|185751.8|185882|185752|185882|185752|185881.8|185751.8|2
1736224360000|2025-01-07 04:32:40|185881.8|185751.8|185881.8|185751.8|185881.8|185751.8|185881.8|185751.8|1
1736224370000|2025-01-07 04:32:50|185879.7|185749.7|185903.3|185773.3|185903.3|185773.3|185879.7|185749.7|7
1736224380000|2025-01-07 04:33:00|185903.5|185773.5|185908.9|185778.9|185909.1|185779.1|185903.5|185773.5|6
1736224390000|2025-01-07 04:33:10|185909.1|185779.1|185908.3|185778.3|185909.1|185779.1|185908.1|185778.1|4
1736224400000|2025-01-07 04:33:20|185908.9|185778.9|185923.7|185793.7|185924.2|185794.2|185908.9|185778.9|4
1736224410000|2025-01-07 04:33:30|185923.9|185793.9|185932.2|185802.2|185935.6|185805.6|185923.9|185793.9|5
1736224430000|2025-01-07 04:33:50|185955.5|185825.5|185956.8|185826.8|185956.8|185826.8|185955.5|185825.5|2
1736224440000|2025-01-07 04:34:00|185955.8|185825.8|185955.8|185825.8|185956|185826|185955.2|185825.2|4
1736224450000|2025-01-07 04:34:10|185956|185826|185956.3|185826.3|185956.3|185826.3|185956|185826|2
1736224460000|2025-01-07 04:34:20|185955.8|185825.8|185950|185820|185955.8|185825.8|185950|185820|2
1736224470000|2025-01-07 04:34:30|185950.4|185820.4|185950.1|185820.1|185950.5|185820.5|185949.9|185819.9|5
1736224490000|2025-01-07 04:34:50|185950.7|185820.7|185926.2|185796.2|185950.7|185820.7|185926.2|185796.2|8
1736224500000|2025-01-07 04:35:00|185949|185819|185949.1|185819.1|185949.8|185819.8|185949|185819|6
1736224510000|2025-01-07 04:35:10|185949.8|185819.8|185951.4|185742.6|185951.4|185821|185909.7|185715|20
1736224520000|2025-01-07 04:35:20|185945.8|185742.5|185909|185779|185945.8|185785.6|185908.1|185742.5|13
1736224530000|2025-01-07 04:35:30|185908.1|185778.1|185919.9|185789.9|185919.9|185789.9|185908.1|185778.1|13
1736224540000|2025-01-07 04:35:40|185919.7|185789.7|185919.2|185789.2|185919.7|185789.7|185918.5|185788.5|5
1736224550000|2025-01-07 04:35:50|185920.6|185790.6|185953.3|185823.3|185953.5|185823.5|185920.6|185790.6|9
1736224560000|2025-01-07 04:36:00|185953.5|185823.5|185953|185823|185953.5|185823.5|185953|185823|3
1736224570000|2025-01-07 04:36:10|185953.2|185823.2|185953|185823|185953.2|185823.2|185953|185823|2
1736224580000|2025-01-07 04:36:20|185953.2|185823.2|185951.5|185821.5|185953.2|185823.2|185951.5|185821.5|2
1736224590000|2025-01-07 04:36:30|185951.2|185821.2|185951.2|185821.2|185951.2|185821.2|185951.2|185821.2|1
1736224600000|2025-01-07 04:36:40|185951.5|185821.5|185949.6|185819.6|185951.5|185821.5|185949.6|185819.6|2
1736224610000|2025-01-07 04:36:50|185950.1|185820.1|185951.6|185821.6|185965.5|185835.5|185949.5|185819.5|9
1736224630000|2025-01-07 04:37:10|185951.8|185821.8|185951.8|185821.8|185951.8|185821.8|185951.8|185821.8|1
1736224640000|2025-01-07 04:37:20|185948.3|185818.3|185948.3|185818.3|185948.3|185818.3|185948.3|185818.3|1
1736224660000|2025-01-07 04:37:40|185949|185819|185959|185829|185964.7|185834.7|185949|185819|4
1736224670000|2025-01-07 04:37:50|185959.4|185829.4|185961|185831|185961|185831|185959.4|185829.4|2
1736224700000|2025-01-07 04:38:20|185962.8|185832.8|185947.1|185817.1|185962.8|185832.8|185927.2|185797.2|14
1736224710000|2025-01-07 04:38:30|185946.9|185816.9|185955|185825|185956.7|185826.7|185946.9|185816.9|5
1736224720000|2025-01-07 04:38:40|185955.2|185825.2|185951.3|185821.3|185955.9|185825.9|185951.3|185821.3|5
1736224740000|2025-01-07 04:39:00|185951.9|185821.9|185952.4|185822.4|185952.4|185822.4|185951.7|185821.7|3
1736224750000|2025-01-07 04:39:10|185956.8|185826.8|185956.8|185826.8|185956.8|185826.8|185956.8|185826.8|1
1736224760000|2025-01-07 04:39:20|185957.6|185827.6|185961.8|185831.8|185962.4|185832.4|185957.6|185827.6|9
1736224770000|2025-01-07 04:39:30|185962.2|185832.2|185970.1|185840.1|185974.4|185844.4|185962.2|185832.2|7
1736224780000|2025-01-07 04:39:40|185975.3|185845.3|185971.4|185841.4|185975.3|185845.3|185971.4|185841.4|2
1736224790000|2025-01-07 04:39:50|185971.5|185841.5|185971.5|185841.5|185971.5|185841.5|185971.5|185841.5|1
1736224800000|2025-01-07 04:40:00|185975.4|185845.4|185973.9|185843.9|185976.1|185846.1|185967.8|185837.8|17
1736224810000|2025-01-07 04:40:10|185974.1|185844.1|185974.1|185844.1|185974.1|185844.1|185974.1|185844.1|1
1736224820000|2025-01-07 04:40:20|185970.1|185840.1|185973.5|185843.5|185975.2|185845.2|185970.1|185840.1|13
1736224830000|2025-01-07 04:40:30|185974|185844|186001.9|185871.9|186004.9|185874.9|185974|185844|9
1736224840000|2025-01-07 04:40:40|186002.1|185872.1|186003.8|185873.8|186004|185874|185996.1|185866.1|11
1736224850000|2025-01-07 04:40:50|186002.6|185872.6|185954.1|185824.1|186007|185872.6|185954.1|185786.1|6
1736224860000|2025-01-07 04:41:00|185954.3|185824.3|185954.1|185824.1|185954.3|185824.3|185954.1|185824.1|2
1736224870000|2025-01-07 04:41:10|185954.3|185824.3|185945.2|185815.2|185954.3|185824.3|185945.2|185815.2|5
1736224880000|2025-01-07 04:41:20|185934.8|185804.8|185939.6|185809.6|185939.6|185809.6|185934.1|185804.1|3
1736224920000|2025-01-07 04:42:00|185934.1|185804.1|185934.1|185804.1|185934.1|185804.1|185934.1|185804.1|1
1736224940000|2025-01-07 04:42:20|185939.7|185809.7|185939.7|185809.7|185939.7|185809.7|185939.7|185809.7|1
1736224950000|2025-01-07 04:42:30|185939.9|185809.9|185960.9|185749.4|185960.9|185809.9|185939.9|185749.4|2
1736224960000|2025-01-07 04:42:40|185940.1|185749.5|185940.1|185810.1|185940.1|185810.1|185940.1|185749.5|2
1736224970000|2025-01-07 04:42:50|185940|185810|185940|185810|185940|185810|185940|185810|1
1736224980000|2025-01-07 04:43:00|185938.5|185808.5|185901.2|185771.2|185938.5|185808.5|185899|185769|16
1736224990000|2025-01-07 04:43:10|185901|185771|185896.5|185766.5|185901|185771|185892.9|185762.9|5
1736225000000|2025-01-07 04:43:20|185897.3|185767.3|185901.3|185771.3|185901.8|185771.8|185897.1|185767.1|6
1736225010000|2025-01-07 04:43:30|185901.5|185771.5|185886.1|185756.1|185901.5|185771.5|185885.7|185755.7|8
1736225020000|2025-01-07 04:43:40|185885.9|185755.9|185885|185755|185885.9|185755.9|185885|185755|2
1736225030000|2025-01-07 04:43:50|185885.2|185755.2|185885.2|185755.2|185885.2|185755.2|185885.2|185755.2|1
1736225040000|2025-01-07 04:44:00|185887.2|185757.2|185891.8|185761.8|185891.8|185761.8|185887.2|185757.2|4
1736225050000|2025-01-07 04:44:10|185891.3|185761.3|185891.3|185761.3|185891.3|185761.3|185891.3|185761.3|1
1736225060000|2025-01-07 04:44:20|185890.9|185760.9|185890.9|185760.9|185890.9|185760.9|185890.9|185760.9|1
1736225070000|2025-01-07 04:44:30|185891.1|185761.1|185889.6|185759.6|185891.1|185761.1|185889.6|185759.6|2
1736225080000|2025-01-07 04:44:40|185890.5|185760.5|185890.5|185760.5|185890.5|185760.5|185890.5|185760.5|1
1736225100000|2025-01-07 04:45:00|185892.2|185762.2|185885|185755|185892.2|185762.2|185885|185755|5
1736225110000|2025-01-07 04:45:10|185884.6|185754.6|185886.3|185756.3|185890.6|185760.6|185883.6|185753.6|5
1736225120000|2025-01-07 04:45:20|185886.1|185756.1|185885.9|185755.9|185886.1|185756.1|185885.9|185755.9|2
1736225130000|2025-01-07 04:45:30|185886.1|185756.1|185881.6|185751.6|185886.1|185756.1|185881.6|185751.6|3
1736225140000|2025-01-07 04:45:40|185882.2|185752.2|185880.2|185750.2|185882.2|185752.2|185880.2|185750.2|2
1736225150000|2025-01-07 04:45:50|185880.5|185750.5|185882.8|185752.8|185882.8|185752.8|185873.7|185743.7|5
1736225160000|2025-01-07 04:46:00|185883.2|185753.2|185879.5|185749.5|185883.2|185753.2|185879.5|185749.5|2
1736225170000|2025-01-07 04:46:10|185883.5|185753.5|185876|185746|185883.5|185753.5|185876|185746|3
1736225180000|2025-01-07 04:46:20|185880|185750|185876.1|185746.1|185880.9|185750.9|185876.1|185746.1|7
1736225190000|2025-01-07 04:46:30|185880.7|185750.7|185879.5|185749.5|185880.7|185750.7|185879.5|185749.5|3
1736225200000|2025-01-07 04:46:40|185875.2|185745.2|185876.8|185746.8|185880.8|185750.8|185875.2|185745.2|5
1736225210000|2025-01-07 04:46:50|185881.1|185751.1|185892|185762|185892|185762|185881.1|185751.1|4
1736225220000|2025-01-07 04:47:00|185891.4|185761.4|185891.8|185761.8|185891.8|185761.8|185891.4|185761.4|3
1736225230000|2025-01-07 04:47:10|185892.2|185762.2|185897.5|185767.5|185897.5|185767.5|185892.2|185762.2|4
1736225240000|2025-01-07 04:47:20|185897.1|185767.1|185897.1|185767.1|185897.1|185767.1|185897.1|185767.1|1
1736225250000|2025-01-07 04:47:30|185896.4|185766.4|185895.9|185765.9|185896.4|185766.4|185895.9|185765.9|2
1736225260000|2025-01-07 04:47:40|185896.3|185766.3|185896.3|185766.3|185896.3|185766.3|185896.3|185766.3|1
1736225270000|2025-01-07 04:47:50|185895.8|185765.8|185928.7|185798.7|185946|185816|185895.8|185765.8|11
1736225280000|2025-01-07 04:48:00|185928.9|185798.9|185933.9|185803.9|185933.9|185803.9|185928.9|185798.9|5
1736225290000|2025-01-07 04:48:10|185929.1|185799.1|185931.2|185801.2|185938|185808|185929.1|185799.1|8
1736225300000|2025-01-07 04:48:20|185936.3|185806.3|185935.2|185805.2|185936.3|185806.3|185935.2|185805.2|2
1736225310000|2025-01-07 04:48:30|185934.7|185804.7|185934.7|185804.7|185934.7|185804.7|185934.5|185804.5|3
1736225320000|2025-01-07 04:48:40|185934.5|185804.5|185934.5|185804.5|185934.5|185804.5|185934.5|185804.5|1
1736225330000|2025-01-07 04:48:50|185934.7|185804.7|185935|185805|185935|185805|185934.7|185804.7|2
1736225340000|2025-01-07 04:49:00|185933.4|185803.4|185936.3|185806.3|185936.3|185806.3|185932.7|185802.7|3
1736225350000|2025-01-07 04:49:10|185938.8|185808.8|185934.8|185804.8|185938.8|185808.8|185934.8|185804.8|3
1736225390000|2025-01-07 04:49:50|185938|185808|185940.5|185810.5|185940.5|185810.5|185938|185808|3
1736225400000|2025-01-07 04:50:00|185941.5|185811.5|185932.6|185802.6|185941.5|185811.5|185902.5|185772.5|12
1736225410000|2025-01-07 04:50:10|185937.4|185807.4|185935.5|185805.5|185937.4|185807.4|185935.1|185805.1|14
1736225420000|2025-01-07 04:50:20|185936|185806|185936.4|185806.4|185936.4|185806.4|185936|185806|2
1736225430000|2025-01-07 04:50:30|185936.2|185806.2|185894.3|185764.3|185937.8|185807.8|185894.3|185715|9
1736225440000|2025-01-07 04:50:40|185894.5|185764.5|185894.1|185764.1|185894.5|185764.5|185894.1|185764.1|6
1736225450000|2025-01-07 04:50:50|185894.3|185764.3|185894.3|185764.3|185894.3|185764.3|185894.1|185764.1|3
1736225460000|2025-01-07 04:51:00|185894.8|185764.8|185895|185765|185895|185765|185894.3|185764.3|5
1736225470000|2025-01-07 04:51:10|185894.1|185764.1|185892|185762|185894.1|185764.1|185892|185762|3
1736225480000|2025-01-07 04:51:20|185892.4|185762.4|185884.1|185754.1|185892.4|185762.4|185879.7|185749.7|4
1736225500000|2025-01-07 04:51:40|185884.2|185754.2|185885.1|185755.1|185885.1|185755.1|185884|185754|4
1736225510000|2025-01-07 04:51:50|185880.8|185750.8|185884.4|185754.4|185884.6|185754.6|185879.9|185749.9|4
1736225520000|2025-01-07 04:52:00|185885.1|185755.1|185884.6|185754.6|185885.1|185755.1|185879.9|185749.9|5
1736225540000|2025-01-07 04:52:20|185885.4|185755.4|185887.5|185757.5|185894.6|185764.6|185885.4|185755.4|5
1736225550000|2025-01-07 04:52:30|185887|185757|185885.7|185755.7|185887|185757|185884.8|185754.8|6
1736225560000|2025-01-07 04:52:40|185885.5|185755.5|185885.3|185755.3|185885.5|185755.5|185885.3|185755.3|2
1736225570000|2025-01-07 04:52:50|185882.9|185752.9|185881.8|185751.8|185882.9|185752.9|185880.6|185750.6|5
1736225580000|2025-01-07 04:53:00|185878.2|185748.2|185886|185756|185891.2|185761.2|185878.2|185748.2|6
1736225590000|2025-01-07 04:53:10|185885.5|185755.5|185890.5|185760.5|185890.7|185760.7|185885.5|185755.5|3
1736225600000|2025-01-07 04:53:20|185889.8|185759.8|185889.8|185759.8|185894|185764|185886.6|185756.6|6
1736225610000|2025-01-07 04:53:30|185889.4|185759.4|185892.8|185762.8|185892.8|185762.8|185885.9|185755.9|12
1736225620000|2025-01-07 04:53:40|185885.9|185755.9|185891.7|185761.7|185899.7|185769.7|185885.3|185755.3|11
1736225630000|2025-01-07 04:53:50|185891|185761|185890.6|185760.6|185896.1|185766.1|185890.6|185760.6|7
1736225640000|2025-01-07 04:54:00|185891.6|185761.6|185902.2|185772.2|185902.2|185772.2|185886.8|185756.8|10
1736225650000|2025-01-07 04:54:10|185897.4|185767.4|185895.9|185765.9|185897.4|185767.4|185895.7|185765.7|4
1736225660000|2025-01-07 04:54:20|185895.4|185765.4|185895.4|185765.4|185895.4|185765.4|185895.4|185765.4|1
1736225670000|2025-01-07 04:54:30|185895.9|185765.9|185890|185760|185895.9|185765.9|185890|185760|5
1736225680000|2025-01-07 04:54:40|185890.7|185760.7|185886|185756|185893.5|185763.5|185886|185756|5
1736225690000|2025-01-07 04:54:50|185887.2|185757.2|185887.7|185757.7|185887.7|185757.7|185887.2|185757.2|2
1736225700000|2025-01-07 04:55:00|185888.4|185758.4|185887.6|185757.6|185888.4|185758.4|185887.2|185757.2|4
1736225710000|2025-01-07 04:55:10|185888.3|185758.3|185888.1|185758.1|185889.2|185759.2|185886.3|185756.3|7
1736225720000|2025-01-07 04:55:20|185889.3|185759.3|185889.3|185759.3|185889.3|185759.3|185889.3|185759.3|1
1736225730000|2025-01-07 04:55:30|185893.9|185763.9|185895.5|185765.5|185895.5|185765.5|185892.9|185762.9|4
1736225740000|2025-01-07 04:55:40|185892.5|185762.5|185891.5|185761.5|185892.5|185762.5|185890.3|185760.3|8
1736225750000|2025-01-07 04:55:50|185892|185762|185892.4|185762.4|185892.4|185762.4|185892|185762|2
1736225760000|2025-01-07 04:56:00|185891.6|185761.6|185891.6|185761.6|185891.6|185761.6|185891.6|185761.6|1
1736225770000|2025-01-07 04:56:10|185893.3|185763.3|185888.3|185758.3|185893.3|185763.3|185888|185758|3
1736225780000|2025-01-07 04:56:20|185889|185759|185894.1|185764.1|185894.1|185764.1|185889|185759|2
1736225790000|2025-01-07 04:56:30|185893.5|185763.5|185893.7|185763.7|185893.7|185763.7|185893.5|185763.5|2
1736225800000|2025-01-07 04:56:40|185894.7|185764.7|185897.1|185767.1|185897.1|185767.1|185889.8|185759.8|8
1736225810000|2025-01-07 04:56:50|185897.5|185767.5|185892.9|185762.9|185897.9|185767.9|185892.9|185762.9|3
1736225820000|2025-01-07 04:57:00|185893.5|185763.5|185889.5|185759.5|185893.5|185763.5|185889.3|185759.3|4
1736225830000|2025-01-07 04:57:10|185888.9|185758.9|185883.5|185753.5|185890.1|185760.1|185883.5|185753.5|10
1736225840000|2025-01-07 04:57:20|185884|185754|185888.7|185758.7|185889.1|185759.1|185884|185754|5
1736225850000|2025-01-07 04:57:30|185888|185758|185887.8|185757.8|185888|185758|185887.8|185757.8|2
1736225860000|2025-01-07 04:57:40|185888|185758|185887.8|185757.8|185888|185758|185887.8|185757.8|2
1736225870000|2025-01-07 04:57:50|185887.3|185757.3|185888.3|185758.3|185889|185759|185887.3|185757.3|3
1736225890000|2025-01-07 04:58:10|185893.1|185763.1|185890.2|185760.2|185893.1|185763.1|185889.2|185759.2|5
1736225900000|2025-01-07 04:58:20|185889.4|185759.4|185897.5|185767.5|185897.5|185767.5|185889.1|185759.1|9
1736225910000|2025-01-07 04:58:30|185891.8|185761.8|185896.9|185766.9|185896.9|185766.9|185889.3|185759.3|7
1736225920000|2025-01-07 04:58:40|185896.7|185766.7|185890.9|185760.9|185896.7|185766.7|185889.6|185759.6|5
1736225930000|2025-01-07 04:58:50|185889.7|185759.7|185888.5|185758.5|185889.7|185759.7|185888.5|185758.5|3
1736225940000|2025-01-07 04:59:00|185887.9|185757.9|185888.5|185758.5|185888.9|185758.9|185887.9|185757.9|3
1736225950000|2025-01-07 04:59:10|185890.3|185760.3|185890|185760|185890.3|185760.3|185890|185760|2
1736225970000|2025-01-07 04:59:30|185892.9|185762.9|185892.6|185762.6|185900.5|185770.5|185890.1|185760.1|6
1736225980000|2025-01-07 04:59:40|185890.3|185760.3|185889.7|185759.7|185890.3|185760.3|185887|185757|8
1736225990000|2025-01-07 04:59:50|185889.3|185759.3|185889.3|185759.3|185889.8|185759.8|185889.1|185759.1|4
1736226000000|2025-01-07 05:00:00|185889.5|185759.5|185889.5|185759.5|185889.8|185759.8|185889.5|185759.5|5
1736226010000|2025-01-07 05:00:10|185889.3|185759.3|185895.7|185765.7|185896.3|185766.3|185889|185759|6
1736226020000|2025-01-07 05:00:20|185895.4|185765.4|185895.7|185765.7|185895.7|185765.7|185895|185765|4
1736226030000|2025-01-07 05:00:30|185896|185766|185887.2|185757.2|185896.1|185766.1|185887.2|185757.2|8
1736226040000|2025-01-07 05:00:40|185887.7|185757.7|185899.8|185769.8|185901.2|185771.2|185887.5|185757.5|7
1736226060000|2025-01-07 05:01:00|185899|185769|185899.6|185769.6|185899.6|185769.6|185899|185769|2
1736226070000|2025-01-07 05:01:10|185898.7|185768.7|185896.3|185766.3|185898.7|185768.7|185889.5|185759.5|10
1736226080000|2025-01-07 05:01:20|185895.2|185765.2|185892.5|185762.5|185895.2|185765.2|185890.3|185760.3|4
1736226090000|2025-01-07 05:01:30|185896.5|185766.5|185895.2|185765.2|185896.5|185766.5|185895.2|185765.2|4
1736226100000|2025-01-07 05:01:40|185894.5|185764.5|185895.6|185765.6|185895.6|185765.6|185894.5|185764.5|2
1736226110000|2025-01-07 05:01:50|185895.8|185765.8|185890.5|185760.5|185896.3|185766.3|185890.5|185760.5|7
1736226120000|2025-01-07 05:02:00|185891.1|185761.1|185896.6|185766.6|185896.7|185766.7|185890.1|185760.1|10
1736226130000|2025-01-07 05:02:10|185896.9|185766.9|185940.1|185810.1|185948.3|185818.3|185896.7|185766.7|13
1736226140000|2025-01-07 05:02:20|185940.3|185810.3|185935.9|185805.9|185940.3|185810.3|185935.8|185805.8|8
1736226150000|2025-01-07 05:02:30|185936|185806|185935.9|185805.9|185936.1|185806.1|185935.9|185805.9|6
1736226170000|2025-01-07 05:02:50|185935|185805|185929.4|185799.4|185935|185805|185929.2|185799.2|7
1736226180000|2025-01-07 05:03:00|185929.7|185799.7|185940.1|185810.1|185940.1|185810.1|185929.7|185799.7|5
1736226190000|2025-01-07 05:03:10|185939.2|185809.2|185935.6|185805.6|185940|185810|185935.3|185805.3|6
1736226200000|2025-01-07 05:03:20|185934.5|185804.5|185935.6|185805.6|185937.8|185807.8|185934.1|185804.1|9
1736226210000|2025-01-07 05:03:30|185934.2|185804.2|185918.4|185788.4|185935.2|185805.2|185918.2|185788.2|16
1736226220000|2025-01-07 05:03:40|185919.1|185789.1|185927.7|185797.7|185928.8|185798.8|185919.1|185789.1|19
1736226230000|2025-01-07 05:03:50|185927.9|185797.9|185925|185795|185929.7|185799.7|185919.6|185789.6|13
1736226240000|2025-01-07 05:04:00|185923.9|185793.9|185923.7|185793.7|185923.9|185793.9|185923.5|185793.5|3
1736226250000|2025-01-07 05:04:10|185923.5|185793.5|185940.8|185810.8|185940.9|185810.9|185923.5|185793.5|9
1736226260000|2025-01-07 05:04:20|185941|185811|185940|185810|185941|185811|185934|185804|10
1736226270000|2025-01-07 05:04:30|185935.5|185805.5|185932.9|185802.9|185935.5|185805.5|185915.6|185785.6|13
1736226280000|2025-01-07 05:04:40|185932.8|185802.8|185928.7|185798.7|185934.3|185804.3|185928.5|185798.5|8
1736226290000|2025-01-07 05:04:50|185930.1|185800.1|185930.2|185800.2|185930.4|185800.4|185929.6|185799.6|5
1736226300000|2025-01-07 05:05:00|185929.4|185799.4|185935.5|185805.5|185939.6|185809.6|185924.1|185794.1|15
1736226310000|2025-01-07 05:05:10|185924.8|185794.8|185929.6|185799.6|185930|185800|185921.9|185791.9|15
1736226320000|2025-01-07 05:05:20|185929.3|185799.3|185911.4|185781.4|185929.3|185799.3|185911.4|185781.4|6
1736226330000|2025-01-07 05:05:30|185912.1|185782.1|185920.4|185790.4|185920.8|185790.8|185912.1|185782.1|9
1736226340000|2025-01-07 05:05:40|185919.5|185789.5|185909.7|185779.7|185938.6|185808.6|185888.3|185758.3|15
1736226350000|2025-01-07 05:05:50|185909.4|185779.4|185908.3|185778.3|185909.4|185779.4|185908.2|185778.2|6
1736226360000|2025-01-07 05:06:00|185909.8|185779.8|185909.9|185779.9|185909.9|185779.9|185908.4|185778.4|8
1736226370000|2025-01-07 05:06:10|185909.7|185779.7|185918.9|185788.9|185918.9|185788.9|185909.7|185779.7|3
1736226380000|2025-01-07 05:06:20|185918.3|185788.3|185919.6|185789.6|185922|185792|185900.2|185770.2|13
1736226390000|2025-01-07 05:06:30|185918.9|185788.9|185923|185793|185923|185793|185918.7|185788.7|7
1736226400000|2025-01-07 05:06:40|185922.6|185792.6|185930.3|185800.3|185930.3|185800.3|185922|185792|7
1736226410000|2025-01-07 05:06:50|185931|185801|185927.4|185797.4|185931.7|185801.7|185927.4|185797.4|7
1736226420000|2025-01-07 05:07:00|185926.4|185796.4|185926.4|185796.4|185927.1|185797.1|185926.4|185796.4|3
1736226430000|2025-01-07 05:07:10|185927.5|185797.5|185943.1|185813.1|185943.6|185813.6|185927.5|185797.5|21
1736226440000|2025-01-07 05:07:20|185942.5|185812.5|185941.4|185811.4|185943.3|185813.3|185941.4|185811.4|8
1736226450000|2025-01-07 05:07:30|185940.9|185810.9|185941.7|185811.7|185941.7|185811.7|185935.8|185805.8|13
1736226460000|2025-01-07 05:07:40|185941|185811|185960.7|185830.7|185966.1|185836.1|185941|185811|10
1736226470000|2025-01-07 05:07:50|185954.4|185824.4|185955.8|185825.8|185955.8|185825.8|185954.4|185824.4|4
1736226480000|2025-01-07 05:08:00|185954.3|185824.3|185948.6|185818.6|185954.3|185824.3|185947.9|185817.9|10
1736226490000|2025-01-07 05:08:10|185947.5|185817.5|185936.2|185806.2|185947.5|185817.5|185919|185789|16
1736226500000|2025-01-07 05:08:20|185936.4|185806.4|185958.3|185828.3|185959.2|185829.2|185935.6|185805.6|16
1736226510000|2025-01-07 05:08:30|185958.2|185828.2|185961.1|185831.1|185961.3|185831.3|185958.2|185828.2|4
1736226520000|2025-01-07 05:08:40|185961.5|185831.5|185959.1|185829.1|185961.9|185831.9|185959.1|185829.1|5
1736226530000|2025-01-07 05:08:50|185959.6|185829.6|185956.9|185826.9|185959.6|185829.6|185956.9|185826.9|2
1736226550000|2025-01-07 05:09:10|185957.2|185827.2|185957.2|185827.2|185957.2|185827.2|185957.2|185827.2|1
1736226560000|2025-01-07 05:09:20|185956.3|185826.3|185947.5|185817.5|185956.3|185826.3|185944.3|185814.3|3
1736226580000|2025-01-07 05:09:40|185947.4|185817.4|185947.3|185817.3|185947.4|185817.4|185947.3|185817.3|2
1736226590000|2025-01-07 05:09:50|185942.9|185812.9|185942.9|185812.9|185942.9|185812.9|185942.9|185812.9|1
1736226600000|2025-01-07 05:10:00|185946.6|185816.6|185957.3|185827.3|185957.3|185827.3|185946.6|185816.6|2
1736226610000|2025-01-07 05:10:10|185956.6|185826.6|185956.6|185826.6|185956.6|185826.6|185956.6|185826.6|1
1736226640000|2025-01-07 05:10:40|185956.4|185826.4|185951|185821|185956.4|185826.4|185938.5|185808.5|11
1736226650000|2025-01-07 05:10:50|185950.3|185820.3|185952.5|185822.5|185952.7|185822.7|185950.3|185820.3|4
1736226660000|2025-01-07 05:11:00|185951.7|185821.7|185950.1|185820.1|185951.7|185821.7|185949.5|185819.5|3
1736226670000|2025-01-07 05:11:10|185919.4|185789.4|185920.2|185790.2|185927.1|185797.1|185908.7|185778.7|23
1736226680000|2025-01-07 05:11:20|185930.2|185800.2|185931.5|185801.5|185936.3|185806.3|185929.4|185799.4|24
1736226690000|2025-01-07 05:11:30|185930.6|185800.6|185938.3|185808.3|185938.3|185808.3|185921.2|185791.2|21
1736226700000|2025-01-07 05:11:40|185938|185808|185951.8|185821.8|185952.7|185822.7|185937.2|185807.2|13
1736226710000|2025-01-07 05:11:50|185952|185822|185953.1|185823.1|185953.1|185823.1|185952|185822|3
1736226720000|2025-01-07 05:12:00|185953.5|185823.5|185953.8|185823.8|185954.3|185824.3|185953.3|185823.3|6
1736226730000|2025-01-07 05:12:10|185954|185824|185948|185818|185954|185824|185948|185818|5
1736226740000|2025-01-07 05:12:20|185948.8|185818.8|185950.8|185820.8|185951|185821|185948.8|185818.8|3
1736226760000|2025-01-07 05:12:40|185951|185821|185954.5|185824.5|185954.5|185824.5|185951|185821|3
1736226780000|2025-01-07 05:13:00|185965.6|185835.6|185965.9|185835.9|185966.6|185836.6|185965.6|185835.6|5
1736226790000|2025-01-07 05:13:10|185962.9|185832.9|185957.3|185827.3|185967.2|185837.2|185957.3|185827.3|8
1736226800000|2025-01-07 05:13:20|185957.8|185827.8|185957|185827|185957.8|185827.8|185956.8|185826.8|3
1736226810000|2025-01-07 05:13:30|185956.4|185826.4|185956.4|185826.4|185956.4|185826.4|185956.4|185826.4|1
1736226820000|2025-01-07 05:13:40|185958.1|185828.1|185956.6|185826.6|185958.1|185828.1|185956.6|185826.6|2
1736226830000|2025-01-07 05:13:50|185942.3|185812.3|185946.1|185816.1|185946.1|185816.1|185942.3|185812.3|3
1736226840000|2025-01-07 05:14:00|185945.6|185815.6|185891.9|185761.9|185945.6|185815.6|185884.3|185754.3|18
1736226850000|2025-01-07 05:14:10|185887.9|185757.9|185886.5|185756.5|185890.2|185760.2|185884.9|185754.9|18
1736226860000|2025-01-07 05:14:20|185886.3|185756.3|185884.9|185754.9|185886.3|185756.3|185883.8|185753.8|5
1736226870000|2025-01-07 05:14:30|185885.1|185755.1|185878.5|185748.5|185885.1|185755.1|185878.4|185748.4|6
1736226880000|2025-01-07 05:14:40|185878.6|185748.6|185882.5|185752.5|185883.2|185753.2|185878.6|185748.6|3
1736226890000|2025-01-07 05:14:50|185883.4|185753.4|185890.7|185760.7|185890.7|185760.7|185883.4|185753.4|10
1736226900000|2025-01-07 05:15:00|185889.7|185759.7|185890.2|185760.2|185890.2|185760.2|185886.9|185756.9|6
1736226910000|2025-01-07 05:15:10|185889.2|185759.2|185882.2|185752.2|185889.2|185759.2|185882.2|185752.2|7
1736226920000|2025-01-07 05:15:20|185881.6|185751.6|185884.4|185754.4|185888.9|185758.9|185881.6|185751.6|7
1736226930000|2025-01-07 05:15:30|185889.4|185759.4|185885.6|185755.6|185890|185760|185884.4|185754.4|13
1736226940000|2025-01-07 05:15:40|185886.8|185756.8|185888.1|185758.1|185888.2|185758.2|185882.2|185752.2|8
1736226950000|2025-01-07 05:15:50|185884|185754|185882.9|185752.9|185888.7|185758.7|185882.9|185752.9|12
1736226960000|2025-01-07 05:16:00|185881.6|185751.6|185886.7|185756.7|185888.1|185758.1|185881.6|185751.6|15
1736226970000|2025-01-07 05:16:10|185888.2|185758.2|185881.6|185751.6|185888.2|185758.2|185881.4|185751.4|6
1736226980000|2025-01-07 05:16:20|185882.2|185752.2|185881.7|185751.7|185882.2|185752.2|185881.7|185751.7|2
1736226990000|2025-01-07 05:16:30|185882.2|185752.2|185883.5|185753.5|185883.5|185753.5|185878.6|185748.6|8
1736227000000|2025-01-07 05:16:40|185883|185753|185883.5|185753.5|185884.8|185754.8|185882.4|185752.4|7
1736227020000|2025-01-07 05:17:00|185882.2|185752.2|185875.3|185745.3|185882.2|185752.2|185874.8|185744.8|5
1736227030000|2025-01-07 05:17:10|185875.4|185745.4|185875.9|185745.9|185876.7|185746.7|185875.4|185745.4|3
1736227040000|2025-01-07 05:17:20|185875.7|185745.7|185875.9|185745.9|185875.9|185745.9|185875.7|185745.7|2
1736227050000|2025-01-07 05:17:30|185876.5|185746.5|185877.7|185747.7|185877.7|185747.7|185876.5|185746.5|2
1736227070000|2025-01-07 05:17:50|185876.3|185746.3|185878.2|185748.2|185878.2|185748.2|185876.3|185746.3|2
1736227080000|2025-01-07 05:18:00|185881.1|185751.1|185881.5|185751.5|185883.8|185753.8|185881.1|185751.1|12
1736227090000|2025-01-07 05:18:10|185881.3|185751.3|185883.9|185753.9|185883.9|185753.9|185877|185747|4
1736227100000|2025-01-07 05:18:20|185885.4|185755.4|185885.7|185755.7|185885.7|185755.7|185885.4|185755.4|2
1736227110000|2025-01-07 05:18:30|185886.9|185756.9|185886.9|185756.9|185888.3|185758.3|185886.8|185756.8|9
1736227120000|2025-01-07 05:18:40|185886.8|185756.8|185884.8|185754.8|185886.8|185756.8|185884.8|185754.8|4
1736227130000|2025-01-07 05:18:50|185882.7|185752.7|185884.1|185754.1|185884.9|185754.9|185882.7|185752.7|4
1736227140000|2025-01-07 05:19:00|185883.7|185753.7|185886.3|185756.3|185886.3|185756.3|185881.6|185751.6|5
1736227150000|2025-01-07 05:19:10|185887|185757|185887.6|185757.6|185887.6|185757.6|185887|185757|6
1736227160000|2025-01-07 05:19:20|185887.4|185757.4|185886.1|185756.1|185887.4|185757.4|185886.1|185756.1|3
1736227170000|2025-01-07 05:19:30|185886.9|185756.9|185883|185753|185887.4|185757.4|185882.8|185752.8|5
1736227180000|2025-01-07 05:19:40|185882.5|185752.5|185882|185752|185882.5|185752.5|185882|185752|2
1736227190000|2025-01-07 05:19:50|185880.5|185750.5|185880.1|185750.1|185882.8|185752.8|185879.8|185749.8|7
1736227200000|2025-01-07 05:20:00|185881.4|185751.4|185886.9|185756.9|185886.9|185756.9|185881.4|185751.4|6
1736227210000|2025-01-07 05:20:10|185888.7|185758.7|185886.8|185756.8|185888.7|185758.7|185883.5|185753.5|8
1736227230000|2025-01-07 05:20:30|185887.5|185757.5|185890.3|185760.3|185890.3|185760.3|185887.5|185757.5|14
1736227240000|2025-01-07 05:20:40|185888.4|185758.4|185890.5|185760.5|185890.5|185760.5|185888.4|185758.4|3
1736227250000|2025-01-07 05:20:50|185890.6|185760.6|185912.9|185782.9|185924.9|185794.9|185890.6|185760.6|9
1736227260000|2025-01-07 05:21:00|185912.7|185782.7|185920.7|185790.7|185920.7|185790.7|185912|185782|10
1736227270000|2025-01-07 05:21:10|185921.5|185791.5|185885.4|185755.4|185921.5|185791.5|185876.1|185746.1|20
1736227280000|2025-01-07 05:21:20|185885.1|185755.1|185878.4|185748.4|185896.9|185766.9|185878.2|185748.2|22
1736227290000|2025-01-07 05:21:30|185878.6|185748.6|185881.9|185751.9|185883.3|185753.3|185878.1|185748.1|14
1736227300000|2025-01-07 05:21:40|185882.1|185752.1|185885.4|185755.4|185885.5|185755.5|185877.2|185747.2|19
1736227310000|2025-01-07 05:21:50|185885.3|185755.3|185881.4|185751.4|185885.3|185755.3|185881.4|185751.4|5
1736227320000|2025-01-07 05:22:00|185880.8|185750.8|185869.9|185739.9|185880.8|185750.8|185869.9|185739.9|4
1736227330000|2025-01-07 05:22:10|185869.7|185739.7|185871.6|185741.6|185871.6|185741.6|185869.7|185739.7|3
1736227340000|2025-01-07 05:22:20|185870.9|185740.9|185876.7|185746.7|185876.7|185746.7|185870.4|185740.4|4
1736227350000|2025-01-07 05:22:30|185874.5|185744.5|185870.3|185740.3|185874.8|185744.8|185870.3|185740.3|6
1736227360000|2025-01-07 05:22:40|185869.5|185739.5|185869.5|185739.5|185869.5|185739.5|185869.5|185739.5|1
1736227370000|2025-01-07 05:22:50|185871|185741|185871|185741|185871|185741|185871|185741|1
1736227380000|2025-01-07 05:23:00|185874.6|185744.6|185876.3|185746.3|185876.3|185746.3|185874.6|185744.6|2
1736227390000|2025-01-07 05:23:10|185884.2|185754.2|185881.4|185751.4|185885.4|185755.4|185880.3|185750.3|7
1736227400000|2025-01-07 05:23:20|185882.4|185752.4|185881.3|185751.3|185882.4|185752.4|185881.3|185751.3|3
1736227410000|2025-01-07 05:23:30|185880|185750|185873.4|185743.4|185880.2|185750.2|185873.4|185743.4|4
1736227420000|2025-01-07 05:23:40|185875|185745|185881.7|185751.7|185888.4|185758.4|185875|185745|6
1736227430000|2025-01-07 05:23:50|185882.1|185752.1|185885.5|185755.5|185906.6|185776.6|185882.1|185752.1|13
1736227440000|2025-01-07 05:24:00|185885.7|185755.7|185879.6|185749.6|185885.7|185755.7|185879.6|185749.6|7
1736227450000|2025-01-07 05:24:10|185879.7|185749.7|185879.6|185749.6|185879.7|185749.7|185879.6|185749.6|2
1736227470000|2025-01-07 05:24:30|185878|185748|185878|185748|185878|185748|185878|185748|1
1736227480000|2025-01-07 05:24:40|185876.9|185746.9|185873.3|185743.3|185881.7|185751.7|185871.6|185741.6|10
1736227490000|2025-01-07 05:24:50|185876.4|185746.4|185873.1|185743.1|185876.4|185746.4|185873.1|185743.1|2
1736227500000|2025-01-07 05:25:00|185874.5|185744.5|185877.6|185747.6|185877.6|185747.6|185873.2|185743.2|5
1736227510000|2025-01-07 05:25:10|185874.1|185744.1|185871.5|185741.5|185874.1|185744.1|185871.5|185741.5|2
1736227520000|2025-01-07 05:25:20|185871.8|185741.8|185871.8|185741.8|185871.8|185741.8|185871.8|185741.8|1
1736227540000|2025-01-07 05:25:40|185871|185741|185861.6|185731.6|185871|185741|185860.2|185730.2|5
1736227560000|2025-01-07 05:26:00|185862.9|185732.9|185862.9|185732.9|185862.9|185732.9|185862.9|185732.9|1
1736227570000|2025-01-07 05:26:10|185863.7|185733.7|185863.7|185733.7|185863.7|185733.7|185863.7|185733.7|1
1736227580000|2025-01-07 05:26:20|185871.3|185741.3|185869.2|185739.2|185871.3|185741.3|185869.2|185739.2|3
1736227590000|2025-01-07 05:26:30|185869|185739|185869|185739|185869|185739|185869|185739|1
1736227600000|2025-01-07 05:26:40|185870.8|185740.8|185875.3|185745.3|185875.3|185745.3|185870.8|185740.8|3
1736227610000|2025-01-07 05:26:50|185876.1|185746.1|185875.6|185745.6|185876.1|185746.1|185875.6|185745.6|2
1736227620000|2025-01-07 05:27:00|185871.8|185741.8|185870.2|185740.2|185873.7|185743.7|185869.8|185739.8|8
1736227630000|2025-01-07 05:27:10|185872.4|185742.4|185872.8|185742.8|185872.8|185742.8|185872.4|185742.4|2
1736227640000|2025-01-07 05:27:20|185873.5|185743.5|185864.7|185734.7|185873.7|185743.7|185863.8|185733.8|4
1736227650000|2025-01-07 05:27:30|185866.2|185736.2|185865.7|185735.7|185867.2|185737.2|185865.7|185735.7|4
1736227660000|2025-01-07 05:27:40|185865.4|185735.4|185865.4|185735.4|185865.4|185735.4|185865.4|185735.4|1
1736227670000|2025-01-07 05:27:50|185865.8|185735.8|185865|185735|185865.8|185735.8|185865|185735|4
1736227680000|2025-01-07 05:28:00|185864.4|185734.4|185864.1|185734.1|185864.4|185734.4|185861.4|185731.4|6
1736227690000|2025-01-07 05:28:10|185865.4|185735.4|185865.4|185735.4|185865.4|185735.4|185865.2|185735.2|3
1736227700000|2025-01-07 05:28:20|185864.7|185734.7|185866|185736|185866|185736|185864.7|185734.7|4
1736227710000|2025-01-07 05:28:30|185865.5|185735.5|185857.1|185727.1|185865.5|185735.5|185857.1|185727.1|3
1736227730000|2025-01-07 05:28:50|185858.6|185728.6|185858.7|185728.7|185858.7|185728.7|185858.6|185728.6|2
1736227760000|2025-01-07 05:29:20|185857.4|185727.4|185857.7|185727.7|185858.7|185728.7|185857.4|185727.4|3
1736227770000|2025-01-07 05:29:30|185858.9|185728.9|185858.9|185728.9|185858.9|185728.9|185858.9|185728.9|1
1736227780000|2025-01-07 05:29:40|185859.7|185729.7|185864.2|185734.2|185865.4|185735.4|185859.7|185729.7|3
1736227800000|2025-01-07 05:30:00|185863.5|185733.5|185860.8|185730.8|185863.5|185733.5|185860.5|185730.5|4
1736227810000|2025-01-07 05:30:10|185860.3|185730.3|185860.3|185730.3|185860.3|185730.3|185860.3|185730.3|1
1736227820000|2025-01-07 05:30:20|185859.8|185729.8|185859.8|185729.8|185859.8|185729.8|185859.8|185729.8|1
1736227830000|2025-01-07 05:30:30|185860.1|185730.1|185859.3|185729.3|185860.1|185730.1|185858.4|185728.4|3
1736227840000|2025-01-07 05:30:40|185862.7|185732.7|185863|185733|185863|185733|185862.2|185732.2|4
1736227850000|2025-01-07 05:30:50|185863.8|185733.8|185858|185728|185864.4|185734.4|185857.2|185727.2|4
1736227860000|2025-01-07 05:31:00|185857.3|185727.3|185755.1|185553.6|185862.5|185732.5|185719|185550.9|10
1736227870000|2025-01-07 05:31:10|185798.4|185587.5|185781|185565.4|185804.4|185587.5|185780.4|185562.3|20
1736227880000|2025-01-07 05:31:20|185792.8|185573.6|185786.9|185574.1|185798|185579.2|185777.3|185563.3|18
1736227890000|2025-01-07 05:31:30|185786.4|185574.6|185745.1|185615.1|185786.4|185616.6|185733.7|185574.6|14
1736227900000|2025-01-07 05:31:40|185745.3|185615.3|185738.1|185608.1|185745.3|185615.3|185732.9|185602.9|12
1736227910000|2025-01-07 05:31:50|185739.1|185609.1|185729.2|185599.2|185739.1|185609.1|185727.4|185597.4|11
1736227920000|2025-01-07 05:32:00|185729.3|185599.3|185732.3|185602.3|185739.4|185609.4|185729.3|185599.3|19
1736227930000|2025-01-07 05:32:10|185732.2|185602.2|185728.7|185598.7|185738.5|185608.5|185728.3|185598.3|13
1736227940000|2025-01-07 05:32:20|185729.3|185599.3|185731|185601|185738|185608|185728.3|185598.3|13
1736227950000|2025-01-07 05:32:30|185730.3|185600.3|185733.3|185603.3|185742|185612|185729.7|185599.7|10
1736227960000|2025-01-07 05:32:40|185742.1|185612.1|185728.2|185598.2|185742.1|185612.1|185727.6|185597.6|8
1736227970000|2025-01-07 05:32:50|185727.8|185597.8|185737.5|185607.5|185737.7|185607.7|185727.7|185597.7|16
1736227980000|2025-01-07 05:33:00|185737.6|185607.6|185748.8|185618.8|185750.1|185620.1|185737.6|185607.6|16
1736227990000|2025-01-07 05:33:10|185749.2|185619.2|185743.4|185613.4|185754.1|185624.1|185743.4|185613.4|19
1736228000000|2025-01-07 05:33:20|185747.8|185617.8|185741.1|185611.1|185747.8|185617.8|185739.7|185609.7|7
1736228010000|2025-01-07 05:33:30|185745.8|185615.8|185738.4|185608.4|185746.1|185616.1|185738.4|185608.4|9
1736228020000|2025-01-07 05:33:40|185737.9|185607.9|185739.1|185609.1|185743.6|185613.6|185735.2|185605.2|9
1736228030000|2025-01-07 05:33:50|185744|185614|185749.2|185619.2|185749.2|185619.2|185739.7|185609.7|6
1736228040000|2025-01-07 05:34:00|185747.2|185617.2|185745.3|185615.3|185779.2|185649.2|185745|185615|20
1736228050000|2025-01-07 05:34:10|185745.6|185615.6|185745.6|185615.6|185745.6|185615.6|185745.6|185615.6|1
1736228060000|2025-01-07 05:34:20|185746.2|185616.2|185742.2|185612.2|185746.2|185616.2|185730.1|185600.1|13
1736228070000|2025-01-07 05:34:30|185738.1|185608.1|185739.1|185609.1|185742.5|185612.5|185736|185606|15
1736228080000|2025-01-07 05:34:40|185738.7|185608.7|185734.9|185604.9|185739.3|185609.3|185734.9|185604.9|11
1736228090000|2025-01-07 05:34:50|185735.7|185605.7|185731|185601|185747.6|185617.6|185731|185601|18
1736228100000|2025-01-07 05:35:00|185731.7|185601.7|185754.6|185624.6|185755.2|185625.2|185731.7|185601.7|9
1736228110000|2025-01-07 05:35:10|185754.8|185624.8|185754.8|185624.8|185754.8|185624.8|185754.8|185624.8|1
1736228120000|2025-01-07 05:35:20|185754.6|185624.6|185754.6|185624.6|185754.6|185624.6|185754.6|185624.6|1
1736228130000|2025-01-07 05:35:30|185752.8|185622.8|185753.1|185623.1|185753.1|185623.1|185752.8|185622.8|2
1736228140000|2025-01-07 05:35:40|185753.9|185623.9|185749.5|185619.5|185753.9|185623.9|185735.6|185605.6|9
1736228150000|2025-01-07 05:35:50|185749.7|185619.7|185741.5|185611.5|185752.1|185622.1|185736.1|185606.1|26
1736228160000|2025-01-07 05:36:00|185745.7|185615.7|185746.9|185616.9|185748.8|185618.8|185737.5|185607.5|26
1736228180000|2025-01-07 05:36:20|185747|185617|185740.1|185610.1|185747|185617|185732|185602|14
1736228190000|2025-01-07 05:36:30|185740.3|185610.3|185733.4|185603.4|185740.9|185610.9|185729.7|185599.7|17
1736228200000|2025-01-07 05:36:40|185733.1|185603.1|185725.1|185595.1|185735.2|185605.2|185723.9|185593.9|27
1736228210000|2025-01-07 05:36:50|185724.4|185594.4|185727.8|185597.8|185731.5|185601.5|185724.4|185594.4|16
1736228220000|2025-01-07 05:37:00|185726.6|185596.6|185724.8|185594.8|185731.8|185601.8|185723.7|185593.7|10
1736228230000|2025-01-07 05:37:10|185729.1|185599.1|185732.6|185602.6|185740.9|185610.9|185729.1|185599.1|19
1736228240000|2025-01-07 05:37:20|185732.1|185602.1|185733|185603|185737.4|185607.4|185728|185598|17
1736228250000|2025-01-07 05:37:30|185733.1|185603.1|185731.1|185601.1|185735.6|185605.6|185725.8|185595.8|21
1736228260000|2025-01-07 05:37:40|185730.8|185600.8|185730.5|185600.5|185735.6|185605.6|185730.3|185600.3|12
1736228270000|2025-01-07 05:37:50|185730.6|185600.6|185735|185605|185739.5|185609.5|185730.4|185600.4|10
1736228280000|2025-01-07 05:38:00|185734.8|185604.8|185724.7|185594.7|185734.8|185604.8|185722.8|185592.8|9
1736228290000|2025-01-07 05:38:10|185724.5|185594.5|185724.3|185594.3|185725|185595|185723.5|185593.5|8
1736228300000|2025-01-07 05:38:20|185728.9|185598.9|185732.4|185602.4|185738.2|185608.2|185728.9|185598.9|14
1736228310000|2025-01-07 05:38:30|185732.8|185602.8|185732.1|185602.1|185732.8|185602.8|185726.9|185596.9|7
1736228320000|2025-01-07 05:38:40|185727.5|185597.5|185726.2|185596.2|185727.5|185597.5|185722|185592|10
1736228330000|2025-01-07 05:38:50|185726|185596|185735.7|185605.7|185742.6|185612.6|185726|185596|19
1736228340000|2025-01-07 05:39:00|185735.5|185605.5|185723.9|185593.9|185735.5|185605.5|185716.3|185586.3|16
1736228350000|2025-01-07 05:39:10|185723.7|185593.7|185723.8|185593.8|185724.4|185594.4|185723.7|185593.7|3
1736228360000|2025-01-07 05:39:20|185722.8|185592.8|185711|185581|185722.8|185592.8|185710.8|185580.8|8
1736228370000|2025-01-07 05:39:30|185710|185580|185694|185564|185710|185580|185693.8|185563.8|5
1736228380000|2025-01-07 05:39:40|185693.8|185563.8|185693.8|185563.8|185693.8|185563.8|185693.8|185563.8|1
1736228390000|2025-01-07 05:39:50|185694.2|185564.2|185695.4|185565.4|185695.4|185565.4|185694|185564|4
1736228400000|2025-01-07 05:40:00|185694.4|185564.4|185693.1|185563.1|185695.4|185565.4|185693.1|185563.1|3
1736228410000|2025-01-07 05:40:10|185693.4|185563.4|185701.7|185571.7|185701.7|185571.7|185693.4|185563.4|2
1736228430000|2025-01-07 05:40:30|185701.9|185571.9|185701.9|185571.9|185701.9|185571.9|185701.9|185571.9|1
1736228450000|2025-01-07 05:40:50|185702.3|185572.3|185701.9|185571.9|185702.3|185572.3|185701.9|185571.9|2
1736228460000|2025-01-07 05:41:00|185705.3|185575.3|185705.3|185575.3|185705.3|185575.3|185705.3|185575.3|1
1736228470000|2025-01-07 05:41:10|185711|185581|185711|185581|185711|185581|185711|185581|1
1736228480000|2025-01-07 05:41:20|185711.8|185581.8|185710.4|185580.4|185711.8|185581.8|185710.1|185580.1|3
1736228490000|2025-01-07 05:41:30|185710.1|185580.1|185707.7|185577.7|185710.1|185580.1|185701.4|185571.4|5
1736228500000|2025-01-07 05:41:40|185707.6|185577.6|185708.1|185578.1|185708.1|185578.1|185707.6|185577.6|2
1736228520000|2025-01-07 05:42:00|185706.8|185576.8|185698.7|185568.7|185706.8|185576.8|185698.2|185568.2|3
1736228530000|2025-01-07 05:42:10|185698.9|185568.9|185705.6|185575.6|185707.3|185577.3|185698.5|185568.5|9
1736228550000|2025-01-07 05:42:30|185704.2|185574.2|185704.5|185574.5|185704.5|185574.5|185704.2|185574.2|2
1736228570000|2025-01-07 05:42:50|185700.9|185570.9|185700.9|185570.9|185700.9|185570.9|185700.9|185570.9|1
1736228580000|2025-01-07 05:43:00|185700.6|185570.6|185707.3|185577.3|185707.3|185577.3|185700.6|185570.6|3
1736228590000|2025-01-07 05:43:10|185709.2|185579.2|185709.4|185579.4|185709.4|185579.4|185709.2|185579.2|2
1736228600000|2025-01-07 05:43:20|185709|185579|185709.8|185579.8|185709.8|185579.8|185697.1|185567.1|6
1736228620000|2025-01-07 05:43:40|185710.7|185580.7|185709.1|185579.1|185710.7|185580.7|185706.1|185576.1|3
1736228630000|2025-01-07 05:43:50|185703.6|185573.6|185702.6|185572.6|185703.6|185573.6|185702.6|185572.6|2
1736228650000|2025-01-07 05:44:10|185702.1|185572.1|185663.7|185533.7|185702.1|185572.1|185663.7|185533.7|5
1736228660000|2025-01-07 05:44:20|185670.7|185540.7|185670.8|185540.8|185670.8|185540.8|185670.6|185540.6|4
1736228670000|2025-01-07 05:44:30|185670.7|185540.7|185668.8|185538.8|185673.6|185543.6|185668.8|185538.8|5
1736228680000|2025-01-07 05:44:40|185668.5|185538.5|185695.3|185470.6|185697|185538.5|185643.4|185470.2|7
1736228690000|2025-01-07 05:44:50|185695.6|185470.3|185687.7|185481.8|185695.6|185481.8|185687.7|185469.8|15
1736228700000|2025-01-07 05:45:00|185686.7|185484.3|185655.3|185525.3|185686.7|185527.5|185646.8|185484.3|21
1736228710000|2025-01-07 05:45:10|185655.2|185525.2|185654.6|185524.6|185661.8|185531.8|185652.3|185522.3|17
1736228720000|2025-01-07 05:45:20|185654.5|185524.5|185654.2|185524.2|185662.8|185532.8|185652.2|185522.2|17
1736228730000|2025-01-07 05:45:30|185654.4|185524.4|185659|185529|185659.8|185529.8|185652.8|185522.8|19
1736228740000|2025-01-07 05:45:40|185658.2|185528.2|185669.7|185539.7|185681.4|185551.4|185658.2|185528.2|24
1736228750000|2025-01-07 05:45:50|185669.5|185539.5|185665.7|185535.7|185679.4|185549.4|185665.7|185535.7|21
1736228760000|2025-01-07 05:46:00|185657.7|185527.7|185657.7|185527.7|185658.4|185528.4|185657.7|185527.7|5
1736228770000|2025-01-07 05:46:10|185658.4|185528.4|185657.7|185527.7|185658.6|185528.6|185657.7|185527.7|3
1736228780000|2025-01-07 05:46:20|185664.9|185534.9|185664.5|185534.5|185664.9|185534.9|185664.5|185534.5|2
1736228790000|2025-01-07 05:46:30|185664|185534|185648|185518|185664|185534|185638.1|185508.1|15
1736228800000|2025-01-07 05:46:40|185648.2|185518.2|185648.4|185518.4|185649.1|185519.1|185647|185517|15
1736228810000|2025-01-07 05:46:50|185649|185519|185649.3|185519.3|185650.4|185520.4|185648.4|185518.4|11
1736228820000|2025-01-07 05:47:00|185656.5|185526.5|185658.3|185528.3|185658.3|185528.3|185651.7|185521.7|11
1736228830000|2025-01-07 05:47:10|185658.4|185528.4|185660.7|185530.7|185661.4|185531.4|185652.3|185522.3|17
1736228840000|2025-01-07 05:47:20|185660.6|185530.6|185664.6|185534.6|185667.7|185537.7|185660.6|185530.6|10
1736228850000|2025-01-07 05:47:30|185664.5|185534.5|185668.1|185538.1|185668.1|185538.1|185657.7|185527.7|10
1736228860000|2025-01-07 05:47:40|185668.9|185538.9|185673.1|185543.1|185686.5|185556.5|185668.1|185538.1|17
1736228870000|2025-01-07 05:47:50|185673.6|185543.6|185674.4|185544.4|185674.9|185544.9|185668.6|185538.6|10
1736228880000|2025-01-07 05:48:00|185673.8|185543.8|185678.6|185548.6|185679.3|185549.3|185672.3|185542.3|10
1736228890000|2025-01-07 05:48:10|185672.1|185542.1|185677.2|185547.2|185679.6|185549.6|185669.7|185539.7|10
1736228900000|2025-01-07 05:48:20|185674.2|185544.2|185676|185546|185678.4|185548.4|185670.3|185540.3|16
1736228910000|2025-01-07 05:48:30|185673.8|185543.8|185657.2|185527.2|185677.8|185547.8|185657.2|185527.2|7
1736228920000|2025-01-07 05:48:40|185653|185523|185644.9|185514.9|185653|185523|185644.9|185514.9|6
1736228930000|2025-01-07 05:48:50|185644.7|185514.7|185649.5|185519.5|185649.5|185519.5|185644.7|185514.7|2
1736228940000|2025-01-07 05:49:00|185649.1|185519.1|185651.5|185521.5|185652.1|185522.1|185649.1|185519.1|3
1736228950000|2025-01-07 05:49:10|185655.3|185525.3|185653.8|185523.8|185655.3|185525.3|185653.4|185523.4|3
1736228960000|2025-01-07 05:49:20|185655.1|185525.1|185651.2|185521.2|185667.8|185537.8|185645.9|185515.9|16
1736228970000|2025-01-07 05:49:30|185651|185521|185663.5|185533.5|185666.5|185536.5|185651|185521|21
1736228980000|2025-01-07 05:49:40|185664.6|185534.6|185669.2|185539.2|185669.5|185539.5|185660.2|185530.2|14
1736228990000|2025-01-07 05:49:50|185670.8|185540.8|185666.7|185536.7|185671.5|185541.5|185661.3|185531.3|9
1736229000000|2025-01-07 05:50:00|185667.4|185537.4|185672.6|185542.6|185673.7|185543.7|185662.9|185532.9|12
1736229010000|2025-01-07 05:50:10|185673.5|185543.5|185680.1|185550.1|185680.1|185550.1|185673.5|185543.5|3
1736229020000|2025-01-07 05:50:20|185680.3|185550.3|185664|185534|185680.3|185550.3|185654.9|185524.9|13
1736229030000|2025-01-07 05:50:30|185669.1|185539.1|185684.6|185554.6|185684.6|185554.6|185664.6|185534.6|21
1736229040000|2025-01-07 05:50:40|185683.7|185553.7|185675.8|185545.8|185683.7|185553.7|185675.5|185545.5|7
1736229050000|2025-01-07 05:50:50|185675.5|185545.5|185664.8|185534.8|185675.5|185545.5|185660|185530|20
1736229060000|2025-01-07 05:51:00|185663.7|185533.7|185669|185539|185669|185539|185663.7|185533.7|11
1736229070000|2025-01-07 05:51:10|185669.6|185539.6|185664.3|185534.3|185670.7|185540.7|185654.9|185524.9|29
1736229080000|2025-01-07 05:51:20|185662.1|185532.1|185662|185532|185664.9|185534.9|185657.5|185527.5|22
1736229090000|2025-01-07 05:51:30|185662.1|185532.1|185655.5|185525.5|185666.4|185536.4|185651.5|185521.5|23
1736229100000|2025-01-07 05:51:40|185650.3|185520.3|185646.5|185516.5|185655|185525|185646.5|185516.5|10
1736229110000|2025-01-07 05:51:50|185646.4|185516.4|185650.7|185520.7|185655|185525|185646.2|185516.2|14
1736229120000|2025-01-07 05:52:00|185654.7|185524.7|185656.6|185526.6|185656.6|185526.6|185648.2|185518.2|8
1736229130000|2025-01-07 05:52:10|185661.6|185531.6|185665.5|185535.5|185670.2|185540.2|185658.4|185528.4|21
1736229140000|2025-01-07 05:52:20|185665.6|185535.6|185649|185519|185670.4|185540.4|185648.2|185518.2|17
1736229150000|2025-01-07 05:52:30|185649.1|185519.1|185654.3|185524.3|185654.3|185524.3|185648.9|185518.9|16
1736229160000|2025-01-07 05:52:40|185654.1|185524.1|185679.6|185549.6|185679.9|185549.9|185654|185524|10
1736229170000|2025-01-07 05:52:50|185679.5|185549.5|185692.2|185562.2|185692.9|185562.9|185679.5|185549.5|4
1736229190000|2025-01-07 05:53:10|185692.4|185562.4|185692.4|185562.4|185692.4|185562.4|185692.4|185562.4|1
1736229200000|2025-01-07 05:53:20|185691.5|185561.5|185674.3|185544.3|185691.5|185561.5|185655.1|185525.1|13
1736229210000|2025-01-07 05:53:30|185677.7|185547.7|185663.7|185533.7|185677.7|185547.7|185661.9|185531.9|13
1736229220000|2025-01-07 05:53:40|185664.6|185534.6|185665.2|185535.2|185665.2|185535.2|185663.1|185533.1|12
1736229230000|2025-01-07 05:53:50|185658.2|185528.2|185667.9|185537.9|185673.1|185543.1|185658.2|185528.2|15
1736229240000|2025-01-07 05:54:00|185667.7|185537.7|185671.5|185541.5|185671.5|185541.5|185664.8|185534.8|17
1736229250000|2025-01-07 05:54:10|185667.3|185537.3|185668.5|185538.5|185668.9|185538.9|185658.5|185528.5|19
1736229260000|2025-01-07 05:54:20|185668.4|185538.4|185664.6|185534.6|185671.3|185541.3|185656.7|185526.7|19
1736229270000|2025-01-07 05:54:30|185659.8|185529.8|185662.7|185532.7|185664.9|185534.9|185658.8|185528.8|19
1736229280000|2025-01-07 05:54:40|185662.3|185532.3|185637.1|185507.1|185662.4|185532.4|185633.6|185503.6|15
1736229290000|2025-01-07 05:54:50|185636.2|185506.2|185636.9|185506.9|185636.9|185506.9|185635|185505|19
1736229300000|2025-01-07 05:55:00|185637|185507|185641.9|185511.9|185644.8|185514.8|185636.8|185506.8|15
1736229310000|2025-01-07 05:55:10|185640.3|185510.3|185644.7|185514.7|185647.9|185517.9|185638.3|185508.3|16
1736229320000|2025-01-07 05:55:20|185645.4|185515.4|185646.4|185516.4|185648.4|185518.4|185641.7|185511.7|9
1736229330000|2025-01-07 05:55:30|185643.2|185513.2|185644.3|185514.3|185644.3|185514.3|185642.4|185512.4|8
1736229340000|2025-01-07 05:55:40|185644.5|185514.5|185650.4|185520.4|185659.5|185529.5|185644.1|185514.1|18
1736229350000|2025-01-07 05:55:50|185650.5|185520.5|185658.1|185528.1|185658.8|185528.8|185650.5|185520.5|17
1736229360000|2025-01-07 05:56:00|185653.9|185523.9|185668.6|185538.6|185673.6|185543.6|185653.9|185523.9|23
1736229370000|2025-01-07 05:56:10|185663|185533|185656.2|185526.2|185676|185546|185656.2|185526.2|14
1736229380000|2025-01-07 05:56:20|185661|185531|185664.4|185534.4|185668.8|185538.8|185656.9|185526.9|24
1736229390000|2025-01-07 05:56:30|185664.7|185534.7|185663.5|185533.5|185671.5|185541.5|185663.2|185533.2|18
1736229400000|2025-01-07 05:56:40|185663.4|185533.4|185660.6|185530.6|185668.2|185538.2|185657.8|185527.8|12
1736229410000|2025-01-07 05:56:50|185666|185536|185665.2|185535.2|185672.9|185542.9|185659.4|185529.4|20
1736229420000|2025-01-07 05:57:00|185665.6|185535.6|185677.4|185547.4|185677.5|185547.5|185662.3|185532.3|19
1736229430000|2025-01-07 05:57:10|185671.8|185541.8|185678.1|185548.1|185678.1|185548.1|185671.8|185541.8|9
1736229440000|2025-01-07 05:57:20|185679.7|185549.7|185678.2|185548.2|185696.4|185566.4|185677.6|185547.6|11
1736229450000|2025-01-07 05:57:30|185678|185548|185689|185559|185689|185559|185678|185548|9
1736229460000|2025-01-07 05:57:40|185687.1|185557.1|185691.1|185561.1|185691.1|185561.1|185686.9|185556.9|7
1736229470000|2025-01-07 05:57:50|185692|185562|185704|185574|185704|185574|185692|185562|5
1736229480000|2025-01-07 05:58:00|185703.9|185573.9|185701.2|185571.2|185703.9|185573.9|185700.2|185570.2|7
1736229490000|2025-01-07 05:58:10|185708.6|185578.6|185702.2|185572.2|185710.8|185580.8|185702|185572|9
1736229500000|2025-01-07 05:58:20|185703.1|185573.1|185702|185572|185703.9|185573.9|185702|185572|6
1736229510000|2025-01-07 05:58:30|185702.5|185572.5|185703|185573|185704.3|185574.3|185702.5|185572.5|5
1736229520000|2025-01-07 05:58:40|185700|185570|185699.7|185569.7|185700|185570|185699.7|185569.7|2
1736229540000|2025-01-07 05:59:00|185700.9|185570.9|185713|185583|185713|185583|185700.9|185570.9|3
1736229550000|2025-01-07 05:59:10|185708.8|185578.8|185708.5|185578.5|185713.7|185583.7|185708.5|185578.5|8
1736229560000|2025-01-07 05:59:20|185708.8|185578.8|185707.1|185577.1|185715.1|185585.1|185707.1|185577.1|7
1736229570000|2025-01-07 05:59:30|185701.6|185571.6|185701.6|185571.6|185701.7|185571.7|185701.6|185571.6|3
1736229580000|2025-01-07 05:59:40|185700.8|185570.8|185692|185562|185701.8|185571.8|185684.9|185554.9|13
1736229590000|2025-01-07 05:59:50|185692.6|185562.6|185683.8|185553.8|185692.6|185562.6|185681.7|185551.7|16
1736229600000|2025-01-07 06:00:00|185683.6|185553.6|185691.9|185561.9|185693.7|185563.7|185683.6|185553.6|6
1736229610000|2025-01-07 06:00:10|185691.2|185561.2|185691.1|185561.1|185691.2|185561.2|185691.1|185561.1|2
1736229620000|2025-01-07 06:00:20|185689.9|185559.9|185694.4|185564.4|185705.7|185575.7|185689.9|185559.9|5
1736229630000|2025-01-07 06:00:30|185694.5|185564.5|185694.5|185564.5|185694.5|185564.5|185694.5|185564.5|1
1736229640000|2025-01-07 06:00:40|185694.1|185564.1|185694.1|185564.1|185694.1|185564.1|185694.1|185564.1|1
1736229650000|2025-01-07 06:00:50|185692.7|185562.7|185693.4|185474.4|185693.4|185562.7|185674.5|185468|7
1736229660000|2025-01-07 06:01:00|185692.8|185476|185662|185532|185700.6|185536.5|185654|185475.2|32
1736229670000|2025-01-07 06:01:10|185661.9|185531.9|185643.8|185513.8|185669.4|185539.4|185643.6|185513.6|18
1736229680000|2025-01-07 06:01:20|185632.2|185502.2|185635.2|185505.2|185648.6|185518.6|185631.7|185501.7|16
1736229690000|2025-01-07 06:01:30|185624.4|185494.4|185628.5|185498.5|185629.6|185499.6|185624.4|185494.4|8
1736229700000|2025-01-07 06:01:40|185629.1|185499.1|185628.4|185498.4|185629.1|185499.1|185626.4|185496.4|7
1736229710000|2025-01-07 06:01:50|185626|185496|185626.8|185496.8|185626.8|185496.8|185623.3|185493.3|4
1736229720000|2025-01-07 06:02:00|185664.9|185461.6|185627.2|185497.2|185664.9|185498.1|185627|185461.4|7
1736229730000|2025-01-07 06:02:10|185626.9|185496.9|185626.5|185496.5|185626.9|185496.9|185626.3|185496.3|3
1736229740000|2025-01-07 06:02:20|185624.9|185494.9|185627.3|185497.3|185627.3|185497.3|185624.9|185494.9|3
1736229750000|2025-01-07 06:02:30|185627.5|185497.5|185627.7|185497.7|185628|185498|185626.7|185496.7|4
1736229760000|2025-01-07 06:02:40|185627|185497|185622.1|185492.1|185627|185497|185622.1|185492.1|4
1736229770000|2025-01-07 06:02:50|185621.1|185491.1|185622.7|185492.7|185622.7|185492.7|185621.1|185491.1|2
1736229780000|2025-01-07 06:03:00|185622.6|185492.6|185623.5|185493.5|185623.7|185493.7|185622.6|185492.6|3
1736229790000|2025-01-07 06:03:10|185624.2|185494.2|185624.2|185494.2|185624.2|185494.2|185624.2|185494.2|1
1736229800000|2025-01-07 06:03:20|185623.6|185493.6|185623.6|185493.6|185623.6|185493.6|185623.6|185493.6|1
1736229820000|2025-01-07 06:03:40|185623.7|185493.7|185622.6|185492.6|185623.7|185493.7|185622.6|185492.6|3
1736229830000|2025-01-07 06:03:50|185625.2|185495.2|185626.6|185496.6|185626.6|185496.6|185625.2|185495.2|3
1736229840000|2025-01-07 06:04:00|185625.6|185495.6|185625.5|185495.5|185625.6|185495.6|185625.5|185495.5|2
1736229850000|2025-01-07 06:04:10|185625.7|185495.7|185625.7|185495.7|185625.7|185495.7|185625.7|185495.7|1
1736229860000|2025-01-07 06:04:20|185623.6|185493.6|185626.1|185496.1|185627|185497|185622.5|185492.5|4
1736229880000|2025-01-07 06:04:40|185625.9|185495.9|185591.6|185345.7|185625.9|185495.9|185585.3|185345.4|10
1736229890000|2025-01-07 06:04:50|185590|185346.9|185589.1|185348.4|185592.1|185352.2|185589|185346.9|9
1736229900000|2025-01-07 06:05:00|185586.3|185349.6|185533.4|185403.4|185589.6|185403.4|185533.4|185348.5|18
1736229910000|2025-01-07 06:05:10|185533.3|185403.3|185560.9|185351.2|185586.4|185403.4|185519.3|185344.4|18
1736229920000|2025-01-07 06:05:20|185560.5|185351.7|185521.7|185391.7|185560.5|185391.7|185521.7|185351.7|8
1736229930000|2025-01-07 06:05:30|185521.9|185391.9|185596.6|185317.8|185598.2|185391.9|185521.9|185315.7|7
1736229940000|2025-01-07 06:05:40|185523.8|185393.8|185523.2|185393.2|185523.9|185393.9|185523.2|185393.2|7
1736229950000|2025-01-07 06:05:50|185567.2|185348.3|185566.6|185353.2|185567.2|185353.2|185565.1|185348.3|8
1736229960000|2025-01-07 06:06:00|185518|185388|185568|185349.5|185584.9|185388|185518|185349.3|12
1736229970000|2025-01-07 06:06:10|185568.3|185349.4|185568.8|185350.4|185568.8|185350.4|185567.3|185349.4|4
1736229980000|2025-01-07 06:06:20|185568.3||185568.3||185568.3||185568.3||1
1736229990000|2025-01-07 06:06:30|185568.2|185350.5|185517|185387|185582.1|185387|185516.9|185350.5|7
1736230000000|2025-01-07 06:06:40|185575.4|185356.8|185575.4|185356.8|185575.4|185356.8|185575.4|185356.8|1
1736230010000|2025-01-07 06:06:50|185561.7|185352.4|185561.8|185346.9|185562.3|185352.4|185546.8|185344.8|7
1736230020000|2025-01-07 06:07:00|185561.1|185347.3|185512.4|185382.4|185570.9|185382.5|185512.4|185345.8|6
1736230030000|2025-01-07 06:07:10|185545.7|185340.3|185545.7|185340.6|185545.7|185340.6|185545.7|185340.3|2
1736230040000|2025-01-07 06:07:20|185545.1|185341.1|185502.4|185372.4|185545.1|185372.7|185502.4|185341.1|3
1736230050000|2025-01-07 06:07:30|185502.3|185372.3|185552|185332.2|185629.6|185372.3|185502.3|185290.5|7
1736230060000|2025-01-07 06:07:40|185504.5|185374.5|185548.1|185344.6|185571.2|185374.5|185503.7|185344.6|5
1736230070000|2025-01-07 06:07:50|185546.8|185345.6|185566|185348.8|185575|185395.9|185525.9|185345.6|4
1736230080000|2025-01-07 06:08:00|185563.4|185348.7|185563.8|185349.3|185564.8|185349.4|185562.9|185348.7|6
1736230090000|2025-01-07 06:08:10|185571.4|185349.4|185561.5|185342.6|185588.2|185350.5|185561.5|185312.3|17
1736230100000|2025-01-07 06:08:20|185561.1|185343|185556.1|185348.5|185561.1|185348.5|185556.1|185343|3
1736230110000|2025-01-07 06:08:30|185555.9|185348.7|185555.9|185349.7|185556.8|185349.7|185555.3|185348.7|8
1736230120000|2025-01-07 06:08:40|185554.6|185350|185563.1|185291.9|185572.4|185350|185531.1|185280.3|13
1736230130000|2025-01-07 06:08:50|185570.1|185288.9|185538.3|185308.1|185571.2|185312.1|185527.6|185260.5|18
1736230140000|2025-01-07 06:09:00|185538.5|185308|185528.5|185302.1|185543|185351.1|185479.1|185297.2|23
1736230150000|2025-01-07 06:09:10|185529|185303.3|185529.9|185318.7|185538.2|185357.8|185487.8|185299.3|21
1736230160000|2025-01-07 06:09:20|185530.4|185318.2|185529.8|185327.8|185538|185328.6|185528.3|185318.2|12
1736230170000|2025-01-07 06:09:30|185533.2|185329.4|185526.6|185321.8|185537.1|185364.9|185477.3|185321.8|23
1736230180000|2025-01-07 06:09:40|185529.7|185325.6|185525|185312.3|185530.7|185364.5|185484.4|185311.5|27
1736230190000|2025-01-07 06:09:50|185524.2|185313.8|185522.1|185314|185530|185360.9|185483.6|185313.8|23
1736230200000|2025-01-07 06:10:00|185483.5|185353.5|185538.9|185319.5|185538.9|185353.5|185479.2|185313.1|10
1736230210000|2025-01-07 06:10:10|185536.9|185325.9|185551.7|185243.4|185557.1|185325.9|185525.9|185243.3|12
1736230220000|2025-01-07 06:10:20|185551.4|185243.7|185525.8|185285.1|185551.4|185292.4|185516.7|185243.7|20
1736230230000|2025-01-07 06:10:30|185525.2|185286.2|185525.2|185296.3|185527.5|185330.9|185458.3|185270.7|29
1736230240000|2025-01-07 06:10:40|185524.4|185297.4|185482.3|185352.3|185527.4|185352.3|185459.8|185291|17
1736230250000|2025-01-07 06:10:50|185516.7|185293|185577|185323.8|185578.2|185324.2|185505.4|185282.9|23
1736230260000|2025-01-07 06:11:00|185576.9|185323.6|185566.4|185343.3|185586.7|185345.3|185565.1|185323.6|12
1736230270000|2025-01-07 06:11:10|185565.9|185343.8|185506.6|185376.6|185566.5|185376.6|185506.6|185343.8|6
1736230280000|2025-01-07 06:11:20|185506.4|185376.4|185570.8|185345.7|185572.9|185380|185506.4|185345.7|15
1736230290000|2025-01-07 06:11:30|185501|185371|185502.3|185372.3|185502.3|185372.3|185501|185371|2
1736230300000|2025-01-07 06:11:40|185501.7|185371.7|185502.1|185372.1|185570.3|185372.6|185501.7|185345.2|8
1736230310000|2025-01-07 06:11:50|185512.2|185382.2|185568.1|185336.6|185580.2|185382.2|185512.2|185303.3|9
1736230320000|2025-01-07 06:12:00|185566.5|185337.3|185560.9|185346.3|185566.5|185372.1|185501.6|185337.3|9
1736230330000|2025-01-07 06:12:10|185560.5|185346.4|185529.7|185272.1|185560.5|185347.6|185466.1|185272.1|7
1736230340000|2025-01-07 06:12:20|185529.3|185272.5|185506.9|185265.5|185539|185292.8|185506.9|185265.2|22
1736230350000|2025-01-07 06:12:30|185528.1|185266.8|185526.1|185270.7|185530.5|185270.7|185526.1|185265.9|13
1736230360000|2025-01-07 06:12:40|185525.7|185271.1|185502.4|185299.9|185535.3|185299.9|185502.4|185270.5|24
1736230370000|2025-01-07 06:12:50|185501.8|185300.5|185466|185336|185501.8|185336.2|185466|185300.5|5
1736230380000|2025-01-07 06:13:00|185466.2|185336.2|185484.6|185234.4|185531.1|185339.4|185466.2|185234.4|17
1736230390000|2025-01-07 06:13:10|185480.2|185238.8|185479.4|185239.2|185480.2|185239.2|185479.4|185238.8|3
1736230400000|2025-01-07 06:13:20|185478.8|185239.8|185423.2|185293.2|185478.8|185293.2|185423.2|185239.8|3
1736230410000|2025-01-07 06:13:30|185422.9|185292.9|185421.1|185291.1|185423.5|185293.5|185421.1|185291.1|4
1736230420000|2025-01-07 06:13:40|185480.5|185230.9|185480.5|185230.9|185480.5|185230.9|185480.5|185230.9|1
1736230430000|2025-01-07 06:13:50|185479.7|185231.7|185421.2|185291.2|185479.9|185291.2|185421.2|185231.7|3
1736230440000|2025-01-07 06:14:00|185423|185293|185423|185293|185423|185293|185423|185293|1
1736230450000|2025-01-07 06:14:10|185474.4|185243.8|185474.4|185243.8|185474.4|185243.8|185474.4|185243.8|1
1736230460000|2025-01-07 06:14:20|185476.2|185242.4|185423|185293|185476.2|185293|185423|185242.4|2
1736230470000|2025-01-07 06:14:30|185423.1|185293.1|185472.5|185242.8|185472.5|185293.1|185421.2|185241.8|5
1736230480000|2025-01-07 06:14:40|185421.5|185291.5|185421.5|185291.5|185421.5|185291.5|185421.5|185291.5|1
1736230490000|2025-01-07 06:14:50|185423.4|185293.4|185423.4|185293.4|185423.4|185293.4|185423.4|185293.4|1
1736230500000|2025-01-07 06:15:00|185467.3|185251.7|185425.5|185295.5|185467.3|185295.5|185425.5|185251.7|2
1736230510000|2025-01-07 06:15:10|185464.8|185257.6|185463.1|185256.2|185464.8|185257.6|185463.1|185256.2|2
1736230520000|2025-01-07 06:15:20|185422|185292|185473|185266.8|185473|185292|185422|185266.8|2
1736230530000|2025-01-07 06:15:30|185472|185265.8|185428.4|185298.4|185472.2|185298.6|185428.1|185265.8|8
1736230540000|2025-01-07 06:15:40|185428.6|185298.6|185428.6|185298.6|185428.6|185298.6|185428.5|185298.5|3
1736230550000|2025-01-07 06:15:50|185428.8|185298.8|185422.5|185292.5|185429.3|185299.3|185422.5|185292.5|4
1736230560000|2025-01-07 06:16:00|185422.2|185292.2|185424.1|185294.1|185424.1|185294.1|185421.5|185291.5|5
1736230570000|2025-01-07 06:16:10|185424.8|185294.8|185423.1|185293.1|185424.8|185294.8|185423.1|185293.1|2
1736230580000|2025-01-07 06:16:20|185423.6|185293.6|185423.6|185293.6|185424.6|185294.6|185423.3|185293.3|9
1736230590000|2025-01-07 06:16:30|185424.8|185294.8|185422.5|185292.5|185426.8|185296.8|185422.5|185292.5|6
1736230600000|2025-01-07 06:16:40|185421.8|185291.8|185425.8|185295.8|185425.8|185295.8|185421.8|185291.8|3
1736230610000|2025-01-07 06:16:50|185425.5|185295.5|185424.1|185294.1|185426.1|185296.1|185424.1|185294.1|4
1736230620000|2025-01-07 06:17:00|185423.4|185293.4|185425.7|185295.7|185426.2|185296.2|185422.2|185292.2|9
1736230630000|2025-01-07 06:17:10|185425.6|185295.6|185426.8|185296.8|185427.7|185297.7|185425.6|185295.6|8
1736230640000|2025-01-07 06:17:20|185427|185297|185426|185296|185428.5|185298.5|185425.5|185295.5|10
1736230650000|2025-01-07 06:17:30|185423.7|185293.7|185423.4|185293.4|185423.7|185293.7|185421.7|185291.7|4
1736230660000|2025-01-07 06:17:40|185422.4|185292.4|185421|185291|185422.4|185292.4|185420|185290|7
1736230670000|2025-01-07 06:17:50|185420|185290|185422.2|185292.2|185422.2|185292.2|185420|185290|2
1736230680000|2025-01-07 06:18:00|185422.1|185292.1|185423.4|185293.4|185424.9|185294.9|185422.1|185292.1|8
1736230690000|2025-01-07 06:18:10|185423.1|185293.1|185424.9|185294.9|185424.9|185294.9|185423.1|185293.1|5
1736230710000|2025-01-07 06:18:30|185423.7|185293.7|185422.7|185292.7|185423.7|185293.7|185422|185292|5
1736230720000|2025-01-07 06:18:40|185424.1|185294.1|185422.8|185292.8|185428.1|185298.1|185422.8|185292.8|5
1736230730000|2025-01-07 06:18:50|185424.8|185294.8|185423.5|185293.5|185424.8|185294.8|185423.5|185293.5|3
1736230740000|2025-01-07 06:19:00|185424|185294|185425.5|185295.5|185425.5|185295.5|185423.5|185293.5|4
1736230750000|2025-01-07 06:19:10|185425.3|185295.3|185425.3|185295.3|185425.3|185295.3|185425.3|185295.3|1
1736230760000|2025-01-07 06:19:20|185422.9|185292.9|185422.2|185292.2|185423.1|185293.1|185420.2|185290.2|5
1736230770000|2025-01-07 06:19:30|185421.5|185291.5|185422.5|185292.5|185422.5|185292.5|185421.5|185291.5|2
1736230780000|2025-01-07 06:19:40|185424.8|185294.8|185423.3|185293.3|185425.5|185295.5|185421.8|185291.8|6
1736230790000|2025-01-07 06:19:50|185425.8|185295.8|185424.8|185294.8|185425.8|185295.8|185423.5|185293.5|3
1736230800000|2025-01-07 06:20:00|185424.3|185294.3|185423.4|185293.4|185424.5|185294.5|185422.8|185292.8|8
1736230810000|2025-01-07 06:20:10|185421|185291|185420.7|185290.7|185421|185291|185420.7|185290.7|2
1736230820000|2025-01-07 06:20:20|185420.4|185290.4|185422.7|185292.7|185422.7|185292.7|185420.1|185290.1|3
1736230830000|2025-01-07 06:20:30|185420.4|185290.4|185420.1|185290.1|185420.4|185290.4|185420.1|185290.1|2
1736230840000|2025-01-07 06:20:40|185422.3|185292.3|185426.6|185296.6|185426.6|185296.6|185422.3|185292.3|5
1736230850000|2025-01-07 06:20:50|185426.7|185296.7|185426.7|185296.7|185426.7|185296.7|185426.7|185296.7|1
1736230860000|2025-01-07 06:21:00|185426.4|185296.4|185426.4|185296.4|185426.4|185296.4|185426.4|185296.4|1
1736230870000|2025-01-07 06:21:10|185432.6|185302.6|185423.8|185293.8|185433.1|185303.1|185423.8|185293.8|5
1736230880000|2025-01-07 06:21:20|185428.5|185298.5|185426.3|185296.3|185428.9|185298.9|185426.3|185296.3|3
1736230890000|2025-01-07 06:21:30|185425.2|185295.2|185427|185297|185427|185297|185425.2|185295.2|2
1736230920000|2025-01-07 06:22:00|185427.6|185297.6|185425.2|185295.2|185427.6|185297.6|185425.2|185295.2|2
1736230930000|2025-01-07 06:22:10|185425.1|185295.1|185418.4|185288.4|185425.1|185295.1|185417.4|185287.4|5
1736230940000|2025-01-07 06:22:20|185424.1|185294.1|185420.7|185290.7|185424.1|185294.1|185420.7|185290.7|2
1736230950000|2025-01-07 06:22:30|185423.7|185293.7|185424.2|185294.2|185424.2|185294.2|185423.7|185293.7|2
1736230960000|2025-01-07 06:22:40|185426.4|185296.4|185426.5|185296.5|185426.5|185296.5|185426.4|185296.4|2
1736230980000|2025-01-07 06:23:00|185426.9|185296.9|185602.2|185342|185602.2|185391.5|185425.2|185295.2|19
1736230990000|2025-01-07 06:23:10|185605.2|185340.6|185594.1|185346.1|185607.5|185346.1|185594.1|185339.8|16
1736231000000|2025-01-07 06:23:20|185592.9|185347.3|185586|185355.5|185592.9|185355.5|185585.7|185347.3|16
1736231010000|2025-01-07 06:23:30|185585.4|185357|185577.2|185348|185586|185357.8|185577.2|185348|20
1736231020000|2025-01-07 06:23:40|185579.9|185348.6|185572.5|185350.8|185626.4|185351.6|185569.9|185308.8|17
1736231030000|2025-01-07 06:23:50|185571.9|185351.5|185565.5|185349.2|185573.2|185351.6|185561.7|185348|9
1736231040000|2025-01-07 06:24:00|185563|185349.9|185579.2|185358.1|185579.2|185359.1|185562.7|185349.7|9
1736231050000|2025-01-07 06:24:10|185579.9|185358.7|185567.8|185357.4|185579.9|185358.9|185567.8|185356.5|15
1736231060000|2025-01-07 06:24:20|185567.2||185567.2||185567.2||185567.2||1
1736231070000|2025-01-07 06:24:30|185567.1|185357.5|185570.4|185357.1|185573.3|185359.6|185567.1|185356.6|19
1736231080000|2025-01-07 06:24:40|185567.6|185355.8|185522.4|185392.4|185569.6|185393.4|185498.8|185354.6|22
1736231090000|2025-01-07 06:24:50|185557.6|185356.3|185568.9|185358.9|185568.9|185390.8|185520.3|185353.2|8
1736231100000|2025-01-07 06:25:00|185567.7|185358.8|185574.8|185355.3|185574.8|185399.7|185529.7|185355.3|13
1736231110000|2025-01-07 06:25:10|185574.3|185356.9|185574.3|185356.3|185574.3|185356.9|185574.3|185356.3|2
1736231120000|2025-01-07 06:25:20|185575.4|185356.4|185642.9|185418.2|185654|185447.1|185575.4|185356.4|10
1736231130000|2025-01-07 06:25:30|185642.5|185419|185632|185416.1|185642.5|185445.8|185575.7|185410.4|13
1736231140000|2025-01-07 06:25:40|185631.5|185416.6|185641.5|185423.1|185642|185425.5|185628.9|185415.6|14
1736231150000|2025-01-07 06:25:50|185641|185423.6|185641.6|185426.1|185641.6|185428.6|185629.1|185423.6|11
1736231160000|2025-01-07 06:26:00|185640.6|185427.4|185636.2|185427.9|185641.1|185445.2|185575.2|185426.8|7
1736231170000|2025-01-07 06:26:10|185637.6|185427.5|185636.9|185428.1|185637.6|185445.6|185575.1|185427.5|5
1736231180000|2025-01-07 06:26:20|185640.3|185429.2|185592.5|185462.5|185640.5|185462.5|185586.9|185429.2|7
1736231190000|2025-01-07 06:26:30|185648.8|185436.1|185651.2|185437.2|185652.8|185463|185593|185436.1|10
1736231200000|2025-01-07 06:26:40|185653.1|185435.9|185653.7|185434|185653.7|185436.4|185651.5|185434|13
1736231210000|2025-01-07 06:26:50|185649|185434.5|185648.2|185429.5|185649|185434.5|185647.9|185429.3|4
1736231220000|2025-01-07 06:27:00|185647.2|185430.8|185577.9|185447.9|185647.2|185447.9|185576.9|185423.2|11
1736231230000|2025-01-07 06:27:10|185633.8|185423.5|185627.6|185424.1|185635.2|185452.7|185582.6|185423.5|21
1736231240000|2025-01-07 06:27:20|185627.3|185423.1|185625.4|185424.4|185630.1|185424.4|185625.3|185422.7|8
1736231250000|2025-01-07 06:27:30|185589.6|185459.6|185563.9|185433.9|185630|185467|185563.4|185429|14
1736231260000|2025-01-07 06:27:40|185564.2|185434.2|185583.8|185453.8|185624.8|185453.8|185560.3|185418.2|15
1736231270000|2025-01-07 06:27:50|185562.7|185432.7|185583.5|185453.5|185625.7|185453.5|185562.2|185419.1|9
1736231280000|2025-01-07 06:28:00|185580.6|185450.6|185580.6|185450.6|185588|185458|185579.3|185449.3|13
1736231290000|2025-01-07 06:28:10|185579.8|185449.8|185585.6|185455.6|185585.8|185455.8|185577.4|185447.4|9
1736231300000|2025-01-07 06:28:20|185583.5|185453.5|185578.2|185448.2|185583.5|185453.5|185576.4|185446.4|7
1736231310000|2025-01-07 06:28:30|185578.6|185448.6|185578.3|185448.3|185579.2|185449.2|185577.8|185447.8|6
1736231330000|2025-01-07 06:28:50|185576.2|185446.2|185576.2|185446.2|185576.2|185446.2|185576.2|185446.2|1
1736231340000|2025-01-07 06:29:00|185576.1|185446.1|185574.1|185444.1|185576.1|185446.1|185573.8|185443.8|3
1736231350000|2025-01-07 06:29:10|185574.2|185444.2|185576.7|185446.7|185576.7|185446.7|185573.3|185443.3|3
1736231360000|2025-01-07 06:29:20|185577.2|185447.2|185578.4|185448.4|185580.4|185450.4|185576.8|185446.8|6
1736231370000|2025-01-07 06:29:30|185580.1|185450.1|185580.4|185450.4|185583.1|185453.1|185579.9|185449.9|5
1736231380000|2025-01-07 06:29:40|185580.5|185450.5|185565.4|185435.4|185580.5|185450.5|185565.4|185435.4|3
1736231390000|2025-01-07 06:29:50|185554.5|185424.5|185587.9|185457.9|185587.9|185457.9|185554.5|185424.5|2
1736231400000|2025-01-07 06:30:00|185588.2|185458.2|185589.3|185459.3|185631.3|185463.9|185588.2|185424.8|10
1736231410000|2025-01-07 06:30:10|185635.9|185426.5|185669|185404.5|185671.2|185463.6|185582.1|185402.1|10
1736231420000|2025-01-07 06:30:20|185671.9|185403.9|185674.5|185384.9|185674.5|185426.9|185630|185384.8|12
1736231430000|2025-01-07 06:30:30|185669|185390.4|185584.7|185454.7|185679.8|185454.7|185584.4|185387.3|15
1736231440000|2025-01-07 06:30:40|185585|185455|185587.5|185457.5|185587.5|185457.5|185584.5|185454.5|5
1736231450000|2025-01-07 06:30:50|185587.6|185457.6|185631|185431|185631|185461|185580.9|185431|5
1736231460000|2025-01-07 06:31:00|185580.8|185450.8|185644.4|185441.1|185668.8|185473|185580.8|185414.3|20
1736231470000|2025-01-07 06:31:10|185608.1|185478.1|185642.2|185436.3|185643.7|185478.6|185590.4|185431.2|11
1736231480000|2025-01-07 06:31:20|185641.6|185436.9|185591.3|185461.3|185643.8|185475|185590.5|185436.4|13
1736231490000|2025-01-07 06:31:30|185590.4|185460.4|185589.4|185459.4|185590.4|185460.4|185589.4|185459.4|2
1736231500000|2025-01-07 06:31:40|185589.3|185459.3|185591.5|185461.5|185591.5|185461.5|185589.3|185459.3|6
1736231510000|2025-01-07 06:31:50|185591.4|185461.4|185592|185462|185639.7|185472.2|185586.8|185426.8|12
1736231520000|2025-01-07 06:32:00|185587|185457|185593.3|185463.3|185645.2|185463.5|185587|185425.2|12
1736231530000|2025-01-07 06:32:10|185592.6|185462.6|185638.5|185433|185644.5|185466|185592|185429.1|18
1736231540000|2025-01-07 06:32:20|185632.2|185429.5|185643.4|185440.6|185643.4|185479.7|185609.7|185428.5|10
1736231550000|2025-01-07 06:32:30|185642.3|185441|185655.7|185436.5|185657.8|185470.4|185594.8|185435.8|21
1736231560000|2025-01-07 06:32:40|185655|185436.8|185653.5|185439.8|185655|185442.5|185646.5|185436.8|16
1736231570000|2025-01-07 06:32:50|185648.8|185435.1|185598.3|185468.3|185648.8|185468.3|185597.2|185435.1|4
1736231580000|2025-01-07 06:33:00|185597.2|185467.2|185596.2|185466.2|185597.2|185467.2|185596.2|185466.2|3
1736231590000|2025-01-07 06:33:10|185594.7|185464.7|185596.8|185466.8|185596.8|185466.8|185594.7|185464.7|4
1736231600000|2025-01-07 06:33:20|185594.6|185464.6|185594.6|185464.6|185594.6|185464.6|185594.6|185464.6|1
1736231610000|2025-01-07 06:33:30|185594.3|185464.3|185593.2|185463.2|185594.3|185464.3|185593.2|185463.2|4
1736231620000|2025-01-07 06:33:40|185593.6|185463.6|185596.7|185466.7|185596.7|185466.7|185593.6|185463.6|2
1736231630000|2025-01-07 06:33:50|185596.4|185466.4|185596.7|185466.7|185596.7|185466.7|185596.4|185466.4|2
1736231650000|2025-01-07 06:34:10|185596.4|185466.4|185606.9|185476.9|185609.9|185479.9|185596.4|185466.4|7
1736231660000|2025-01-07 06:34:20|185605|185475|185599.5|185469.5|185605|185475|185598.8|185468.8|5
1736231670000|2025-01-07 06:34:30|185598.8|185468.8|185659.2|185453.4|185659.2|185476.3|185598.8|185451.1|9
1736231680000|2025-01-07 06:34:40|185660.1|185451.2|185695.8|185448.2|185713|185475.8|185602.6|185444.9|20
1736231690000|2025-01-07 06:34:50|185698|185451.4|185622.1|185492.1|185702|185492.4|185607.5|185446.1|17
1736231700000|2025-01-07 06:35:00|185622.4|185492.4|185714.7|185502.1|185718.4|185508.5|185619.4|185489.4|16
1736231710000|2025-01-07 06:35:10|185714.3|185505.6|185711.3|185508.6|185717|185508.6|185711.3|185504.6|8
1736231720000|2025-01-07 06:35:20|185710|185509.6|185673.4|185543.4|185710|185545|185673.4|185509.6|10
1736231730000|2025-01-07 06:35:30|185673.6|185543.6|185667.9|185537.9|185673.6|185543.6|185666.8|185536.8|15
1736231740000|2025-01-07 06:35:40|185668.3|185538.3|185703.9|185452.1|185724.8|185539.6|185662|185422.6|29
1736231750000|2025-01-07 06:35:50|185713.9|185430.6|185725|185490.2|185732.2|185491|185713.9|185430.6|17
1736231760000|2025-01-07 06:36:00|185724.3|185491|185725.2|185488.1|185725.2|185491|185724.3|185488.1|4
1736231770000|2025-01-07 06:36:10|185724.6|185489.2|185723.1|185492.8|185725.4|185492.8|185723.1|185489.2|6
1736231780000|2025-01-07 06:36:20|185723.5|185492.5|185722.1|185497.4|185723.5|185498.1|185722.1|185490.1|5
1736231790000|2025-01-07 06:36:30|185719|185493.2|185716.4|185492.6|185719|185493.2|185716.4|185489.6|6
1736231800000|2025-01-07 06:36:40|185715.4|185493.7|185799.9|185521.1|185801.8|185554.1|185715.4|185493.7|10
1736231810000|2025-01-07 06:36:50|185800.1|185525.5|185798.8|185525.5|185801.3|185526.9|185796.6|185524.5|4
1736231820000|2025-01-07 06:37:00|185799.1|185525.4|185778.5|185512.8|185803.2|185525.4|185778.5|185512.5|15
1736231830000|2025-01-07 06:37:10|185781.9|185513|185820.5|185478.5|185820.5|185532.7|185781.9|185478.5|4
1736231840000|2025-01-07 06:37:20|185803|185477|185820.8|185479.5|185820.9|185479.6|185803|185476.6|6
1736231850000|2025-01-07 06:37:30|185821.9|185479.9|185791.9|185516.2|185821.9|185516.2|185778.5|185477.6|9
1736231860000|2025-01-07 06:37:40|185793.4|185516|185778.1|185509.6|185793.4|185533.5|185742.2|185509.6|7
1736231870000|2025-01-07 06:37:50|185783.8|185508.1|185800.6|185520.9|185801.6|185522|185783.8|185508.1|5
1736231880000|2025-01-07 06:38:00|185782.1|185541.9|185784.5|185540.4|185784.5|185542.1|185780.6|185540.4|6
1736231890000|2025-01-07 06:38:10|185785.8|185541.1|185723.5|185593.5|185785.8|185595.5|185723.5|185538.9|4
1736231900000|2025-01-07 06:38:20|185723|185593|185787.5|185538.7|185787.5|185593|185723|185533.1|5
1736231910000|2025-01-07 06:38:30|185783.9|185542.8|185783.9|185542.8|185783.9|185542.8|185783.9|185542.8|1
1736231920000|2025-01-07 06:38:40|185782.1|185543.8|185774|185535.7|185798.5|185543.8|185774|185516.6|8
1736231930000|2025-01-07 06:38:50|185770.1|185533.7|185764|185634|185814.3|185634|185715.3|185533.7|15
1736231940000|2025-01-07 06:39:00|185764.9|185634.9|185817.2|185602.9|185817.2|185637.2|185764.5|185602.9|18
1736231950000|2025-01-07 06:39:10|185818.5|185602.6|185826.3|185602.9|185827.3|185603.6|185817.4|185601.8|12
1736231960000|2025-01-07 06:39:20|185825.8|185603.3|185829.4|185603.6|185830.1|185603.6|185825.8|185601.7|5
1736231970000|2025-01-07 06:39:30|185828.9|185604.1|185829.8|185603.9|185829.8|185604.1|185828.4|185603.6|5
1736231980000|2025-01-07 06:39:40|185829.2|185600.6|185830|185602|185832.4|185602|185828.6|185600.6|16
1736231990000|2025-01-07 06:39:50|185830.9|185600.8|185829.1|185599.2|185830.9|185601.7|185829.1|185599.2|4
1736232000000|2025-01-07 06:40:00|185887.5|185545.5|185867.9|185576.6|185887.5|185578.8|185866.1|185545.5|7
1736232010000|2025-01-07 06:40:10|185868.1|185577|185867.6|185577.9|185868.1|185578.7|185867|185577|4
1736232020000|2025-01-07 06:40:20|185863.8|185580.9|185836.2|185604.3|185863.8|185604.3|185836.2|185580.9|9
1736232030000|2025-01-07 06:40:30|185841.7|185606.8|185835.3|185597.6|185844.3|185608.1|185831.3|185597.6|15
1736232040000|2025-01-07 06:40:40|185833.3|185598.5|185844.4|185612.7|185846.7|185614.1|185833.3|185598.5|16
1736232050000|2025-01-07 06:40:50|185845.4|185613.3|185843.8|185613.2|185845.5|185613.3|185843.8|185613.2|3
1736232060000|2025-01-07 06:41:00|185834.7|185608.6|185846.1|185613.2|185871|185617.1|185830.4|185590.4|16
1736232070000|2025-01-07 06:41:10|185842.5|185607.3|185846.1|185585.1|185862.5|185607.3|185841.7|185585.1|15
1736232080000|2025-01-07 06:41:20|185850|185584.8|185849.7|185584.4|185852.1|185585.5|185848.5|185583.6|15
1736232090000|2025-01-07 06:41:30|185851.5|185584.3|185851.5|185584.3|185854.8|185584.7|185850.7|185583.5|16
1736232100000|2025-01-07 06:41:40|185851|185585|185851.7|185564.8|185863.3|185585|185851|185556.7|6
1736232110000|2025-01-07 06:41:50|185850.5|185565.2|185862.6|185565.7|185864.6|185602.3|185825.9|185559.7|14
1736232120000|2025-01-07 06:42:00|185861.2|185570.3|185857.6|185601.7|185864|185601.7|185852.3|185569.8|15
1736232130000|2025-01-07 06:42:10|185852.8|185603.7|185840.9|185616.5|185852.8|185617.6|185840.2|185603.7|4
1736232140000|2025-01-07 06:42:20|185839.5|185622.7|185841.2|185623.6|185841.2|185624.1|185839.5|185622.7|3
1736232150000|2025-01-07 06:42:30|185840|185626.6|185839.2|185626.4|185840|185627|185839.2|185625.8|5
1736232160000|2025-01-07 06:42:40|185839.1|185626.8|185832.8|185616.6|185839.6|185626.8|185821.7|185616.3|14
1736232170000|2025-01-07 06:42:50|185834.3|185615.8|185767.7|185637.7|185842.7|185658.5|185767.7|185609.2|20
1736232180000|2025-01-07 06:43:00|185767.9|185637.9|185839.9|185618|185844.2|185649|185767.9|185609.7|21
1736232190000|2025-01-07 06:43:10|185839|185617|185834.5|185612.2|185839|185618|185834|185612.2|9
1736232200000|2025-01-07 06:43:20|185773.4|185643.4|185872.4|185581.1|185872.4|185643.4|185773.1|185580.4|7
1736232210000|2025-01-07 06:43:30|185890.6|185548.6|185890.6|185548.6|185890.6|185548.6|185890.3|185548.3|3
1736232220000|2025-01-07 06:43:40|185891.9|185549.9|185827.5|185603.9|185891.9|185608.3|185805|185549.1|9
1736232230000|2025-01-07 06:43:50||185604.4||185604.4||185604.4||185604.4|1
1736232240000|2025-01-07 06:44:00|185823.9|185605.6|185825.5|185605.9|185825.5|185610.4|185820.4|185604.8|7
1736232260000|2025-01-07 06:44:20|185826.4|185606|185820.7|185608.2|185826.4|185608.2|185820.7|185606|3
1736232270000|2025-01-07 06:44:30|185821.4|185606.8|185831.1|185609.9|185834.1|185610|185818.7|185606.2|8
1736232280000|2025-01-07 06:44:40|185827|185605.9|185856.4|185575.3|185856.4|185605.9|185827|185575.3|4
1736232290000|2025-01-07 06:44:50|185854.6|185580.3|185854.6|185580.3|185854.6|185580.3|185854.6|185580.3|1
1736232300000|2025-01-07 06:45:00|185850.4|185584.5|185844.6|185617.2|185863.3|185617.2|185841.1|185584.5|10
1736232310000|2025-01-07 06:45:10|185845.4|185618|185835.6|185623.5|185845.5|185623.8|185833.9|185617.7|11
1736232320000|2025-01-07 06:45:20|185835.8|185623.4|185881.8|185609|185883.4|185628.8|185835.8|185605.3|19
1736232330000|2025-01-07 06:45:30|185880.8|185609.7|185848.4|185621.7|185883.1|185622.5|185846.5|185606|23
1736232340000|2025-01-07 06:45:40|185849.1|185620.3|185847.7|185623.5|185849.1|185624.4|185841.7|185620.3|10
1736232350000|2025-01-07 06:45:50|185846.5|185623|185855.4|185625.3|185855.4|185628.3|185846.5|185622.2|11
1736232360000|2025-01-07 06:46:00|185856.3|185625.8|185837.7|185614.9|185856.3|185625.8|185831.1|185614.4|19
1736232370000|2025-01-07 06:46:10|185839.9|185612.8|185844.5|185623|185845.2|185625.3|185839.9|185612.3|9
1736232380000|2025-01-07 06:46:20|185840.5|185619.1|185846.8|185617.1|185848.9|185619.5|185834.6|185616.4|11
1736232390000|2025-01-07 06:46:30|185848|185616|185834.2|185614|185851.9|185616|185833.8|185612.5|11
1736232400000|2025-01-07 06:46:40|185844.3|185620.7|185907.1|185614.1|185911.9|185624.5|185839.4|185612|11
1736232410000|2025-01-07 06:46:50|185906.4|185616.6|185906.6|185610.9|185906.6|185616.9|185904.4|185610.9|7
1736232420000|2025-01-07 06:47:00|185903.6|185618.7|185895.5|185627.5|185903.6|185627.5|185895.5|185618.7|3
1736232430000|2025-01-07 06:47:10|185874.7|185641.3|185890.7|185618.1|185890.7|185642.9|185838|185618.1|11
1736232440000|2025-01-07 06:47:20|185891.9|185618.9|185849|185719|185912|185719.3|185848.1|185618.9|24
1736232450000|2025-01-07 06:47:30|185847.3|185717.3|185849|185719|185849.4|185719.4|185846.7|185716.7|23
1736232460000|2025-01-07 06:47:40|185849.2|185719.2|185852.1|185722.1|185852.4|185722.4|185847.1|185717.1|24
1736232470000|2025-01-07 06:47:50|185851.4|185721.4|185854|185724|185854|185724|185851.4|185721.4|2
1736232480000|2025-01-07 06:48:00|185852.6|185722.6|185852.8|185722.8|185853.2|185723.2|185852.6|185722.6|3
1736232490000|2025-01-07 06:48:10|185856.6|185726.6|185916.4|185702.9|185916.4|185727.5|185856.6|185702.3|7
1736232500000|2025-01-07 06:48:20|185915.9|185708.4|185915.2|185704.3|185917.1|185708.4|185914.1|185701.9|6
1736232510000|2025-01-07 06:48:30|185915.9|185703.7|185926.7|185705.7|185926.7|185711.7|185915.9|185702.8|6
1736232520000|2025-01-07 06:48:40|185927.2|185704.1|185924.5|185701.9|185956.7|185704.1|185924.5|185682|12
1736232530000|2025-01-07 06:48:50|185925.1|185700.6|185925.9|185698.9|185925.9|185700.6|185925.1|185698.9|2
1736232540000|2025-01-07 06:49:00|185925.3|185698.3|185927|185717.5|185927|185717.5|185921.9|185698.3|9
1736232550000|2025-01-07 06:49:10|185926.7|185716.9|185925.4|185713|185929.8|185716.9|185925.4|185711.2|10
1736232560000|2025-01-07 06:49:20|185927.7|185711.8|185911|185702.8|185928.3|185711.8|185910.1|185699.5|6
1736232570000|2025-01-07 06:49:30|185918.8|185701.3|185918.8|185702.3|185918.8|185702.3|185918.8|185701.3|2
1736232580000|2025-01-07 06:49:40|185918.3|185702.8|185918.3|185702.9|185918.3|185745.4|185875.4|185702.8|6
1736232590000|2025-01-07 06:49:50|185918.2|185702.8|185901.5|185700.1|185918.2|185702.8|185901.5|185700.1|5
1736232600000|2025-01-07 06:50:00|185903.5|185700.2|185920.5|185706|185920.5|185744|185866.4|185697.6|16
1736232610000|2025-01-07 06:50:10|185919.5|185707.6|185918.8|185708.3|185919.5|185708.3|185918.8|185707.6|2
1736232620000|2025-01-07 06:50:20|185925.6|185706|185928.4|185709.3|185928.9|185709.3|185925.6|185704.6|4
1736232640000|2025-01-07 06:50:40|185930|185707.3|185930|185707.3|185930|185707.3|185930|185707.3|1
1736232650000|2025-01-07 06:50:50|185927.8|185703.4|185907.4|185697.2|185927.8|185703.8|185902.5|185696.7|8
1736232660000|2025-01-07 06:51:00|185908.6|185697.4|185907.4|185696.8|185912.5|185701.9|185906.9|185696.2|7
1736232670000|2025-01-07 06:51:10|185908.2|185695.5|185849.7|185719.7|185909|185719.7|185845.5|185695.5|7
1736232680000|2025-01-07 06:51:20|185895.7|185681.7|185834.8|185704.8|185895.7|185709.4|185834.8|185674.6|14
1736232690000|2025-01-07 06:51:30|185836.7|185706.7|185836.7|185706.7|185836.7|185706.7|185836.4|185706.4|3
1736232710000|2025-01-07 06:51:50|185840.5|185710.5|185897.5|185691|185897.5|185710.5|185838|185691|4
1736232720000|2025-01-07 06:52:00|185830|185700|185880.6|185676|185891.8|185700|185819.5|185630.3|15
1736232730000|2025-01-07 06:52:10|185880.3|185632.9|185879.4|185637.5|185885.6|185691.6|185821.6|185631.7|9
1736232740000|2025-01-07 06:52:20|185879.3|185661.7|185883.6|185669.8|185883.9|185671.8|185879.3|185636.8|8
1736232750000|2025-01-07 06:52:30||185673.1||185673.1||185673.1||185673.1|1
1736232760000|2025-01-07 06:52:40|185890.5|185688|185890.5|185688|185890.5|185688|185890.5|185688|1
1736232780000|2025-01-07 06:53:00|185887.2|185684|185887.2|185673.8|185887.2|185684|185887.2|185673.8|3
1736232790000|2025-01-07 06:53:10||185677.2||185641.3||185678.5||185641.3|3
1736232800000|2025-01-07 06:53:20||185673.8||185673.8||185673.8||185673.8|1
1736232810000|2025-01-07 06:53:30|185885.3|185642.6|185864.4|185649.4|185890.1|185649.4|185860.1|185613.1|22
1736232820000|2025-01-07 06:53:40|185859.6|185644.7|185891.2|185659.7|185892|185662.7|185859.2|185642.2|11
1736232830000|2025-01-07 06:53:50|185890.7|185660.2|185890.2|185660.7|185890.7|185660.7|185890.2|185660.2|2
1736232840000|2025-01-07 06:54:00|185891.1|185661.2|185891.4|185660.6|185891.4|185662.1|185889.5|185660|4
1736232850000|2025-01-07 06:54:10|185896.7|185662.2|185896|185662.4|185896.9|185663.1|185896|185660.9|7
1736232860000|2025-01-07 06:54:20|185894.9|185669|185894.8|185669|185894.9|185670.1|185894.7|185669|3
1736232870000|2025-01-07 06:54:30|185892.3|185668.5|185892.1|185668.7|185892.3|185668.7|185892.1|185668.5|2
1736232880000|2025-01-07 06:54:40|185892|185668.9|185892|185668.9|185892|185668.9|185892|185668.9|1
1736232890000|2025-01-07 06:54:50|185891.7|185667.7|185889.2|185669.4|185891.7|185669.4|185889.2|185667.7|3
1736232900000|2025-01-07 06:55:00|185889.1|185670.1|185892.9|185669.5|185893.2|185675.8|185888.6|185669.5|6
1736232910000|2025-01-07 06:55:10|185893.5|185670.8|185886.8|185670.7|185893.5|185671.6|185886.8|185669.5|9
1736232920000|2025-01-07 06:55:20|185888.8|185670.9|185890|185671.7|185890|185671.7|185888.5|185670.9|3
1736232930000|2025-01-07 06:55:30|185893.2|185671.1|185891.5|185670.8|185893.4|185671.1|185891.5|185670.3|4
1736232940000|2025-01-07 06:55:40|185891.3|185670.3|185900.8|185686.8|185902.6|185686.8|185891.3|185670.3|8
1736232950000|2025-01-07 06:55:50|185900.2|185687.4|185900.2|185687.4|185900.2|185687.4|185900.2|185687.4|1
1736232960000|2025-01-07 06:56:00|185899.3|185690.4|185897.3|185691.8|185899.3|185691.8|185897|185690.4|8
1736232970000|2025-01-07 06:56:10|185896.7|185692.4|185897.9|185693.6|185901.7|185693.6|185896.7|185692.4|5
1736232980000|2025-01-07 06:56:20|185898.7|185694.5|185919.2|185707.5|185919.2|185708.5|185898.7|185694.5|3
1736232990000|2025-01-07 06:56:30|185918.8|185706.6|185920.6|185706.6|185920.6|185706.6|185918.8|185706.6|3
1736233000000|2025-01-07 06:56:40|185920.9|185706.3|185920.5|185706.3|185920.9|185706.3|185918|185704.8|3
1736233010000|2025-01-07 06:56:50|185900.5|185699.2|185896.1|185694.5|185900.5|185699.2|185890.6|185681.7|36
1736233020000|2025-01-07 06:57:00|185897.9|185695.9|185856.4|185726.4|185897.9|185726.7|185850.6|185688.9|20
1736233030000|2025-01-07 06:57:10|185856.1|185726.1|185856.1|185726.1|185856.1|185726.1|185856.1|185726.1|1
1736233040000|2025-01-07 06:57:20|185856.7|185726.7|185858.1|185728.1|185858.7|185728.7|185856.7|185726.7|5
1736233050000|2025-01-07 06:57:30|185857.8|185727.8|185857.8|185727.8|185858.1|185728.1|185854.8|185724.8|14
1736233060000|2025-01-07 06:57:40|185857.4|185727.4|185857.6|185727.6|185859|185729|185857.3|185727.3|11
1736233070000|2025-01-07 06:57:50|185858|185728|185863.2|185733.2|185863.2|185733.2|185857.6|185727.6|17
1736233080000|2025-01-07 06:58:00|185863.4|185733.4|185863.3|185733.3|185863.4|185733.4|185863.3|185733.3|2
1736233090000|2025-01-07 06:58:10|185863.4|185733.4|185862.8|185732.8|185864|185734|185859.1|185729.1|8
1736233100000|2025-01-07 06:58:20|185863.6|185733.6|185866.4|185736.4|185866.4|185736.4|185858.5|185728.5|21
1736233110000|2025-01-07 06:58:30|185862|185732|185864.2|185734.2|185865|185735|185858.5|185728.5|12
1736233120000|2025-01-07 06:58:40|185864.9|185734.9|185864|185734|185866.7|185736.7|185860.3|185730.3|19
1736233130000|2025-01-07 06:58:50|185863.8|185733.8|185859.6|185729.6|185864|185734|185859.2|185729.2|11
1736233140000|2025-01-07 06:59:00|185863.6|185733.6|185857.5|185727.5|185864.3|185734.3|185857.4|185727.4|26
1736233150000|2025-01-07 06:59:10|185859.9|185729.9|185863.5|185733.5|185863.8|185733.8|185857.3|185727.3|22
1736233160000|2025-01-07 06:59:20|185864.3|185734.3|185861.4|185731.4|185866.3|185736.3|185858.8|185728.8|23
1736233170000|2025-01-07 06:59:30|185860.9|185730.9|185865.5|185735.5|185866.3|185736.3|185860.9|185730.9|13
1736233180000|2025-01-07 06:59:40|185865.7|185735.7|185866|185736|185866.3|185736.3|185865|185735|15
1736233190000|2025-01-07 06:59:50|185858.8|185728.8|185866.5|185736.5|185866.5|185736.5|185858.8|185728.8|18
1736233200000|2025-01-07 07:00:00|185865.6|185735.6|185866|185736|185924.9|185741.5|185860.4|185694.4|26
1736233210000|2025-01-07 07:00:10|185865.6|185735.6|185889|185660|185889|185739.1|185832.8|185660|16
1736233220000|2025-01-07 07:00:20|185885.6|185661.7|185840.6|185710.6|185887.8|185710.6|185840.3|185659.7|7
1736233230000|2025-01-07 07:00:30|185840.1|185710.1|185833.2|185703.2|185840.3|185710.3|185832|185702|13
1736233240000|2025-01-07 07:00:40|185832.6|185702.6|185837.3|185707.3|185838.2|185708.2|185819.2|185689.2|15
1736233250000|2025-01-07 07:00:50|185836.9|185706.9|185863.7|185733.7|185863.7|185733.7|185827.3|185697.3|18
1736233260000|2025-01-07 07:01:00|185863.6|185733.6|185866|185736|185867.2|185737.2|185863.6|185733.6|8
1736233270000|2025-01-07 07:01:10|185861.4|185731.4|185918.1|185788.1|185918.9|185788.9|185861.4|185731.4|10
1736233280000|2025-01-07 07:01:20|185919.3|185789.3|185924.5|185794.5|185924.5|185794.5|185913.8|185783.8|20
1736233290000|2025-01-07 07:01:30|185924.1|185794.1|185923.5|185793.5|185924.1|185794.1|185922.6|185792.6|8
1736233300000|2025-01-07 07:01:40|185921.7|185791.7|185925.7|185795.7|185925.7|185795.7|185915|185785|8
1736233310000|2025-01-07 07:01:50|185926.5|185796.5|185911.3|185781.3|185926.5|185796.5|185911.2|185781.2|11
1736233320000|2025-01-07 07:02:00|185915.8|185785.8|185923.6|185793.6|185927.5|185797.5|185915.8|185785.8|13
1736233330000|2025-01-07 07:02:10|185924|185794|185920.2|185790.2|185924|185794|185920.2|185790.2|3
1736233340000|2025-01-07 07:02:20|185919.9|185789.9|185930|185800|185934.4|185804.4|185919.9|185789.9|8
1736233350000|2025-01-07 07:02:30|185940|185810|185942|185812|185944.8|185814.8|185940|185810|11
1736233360000|2025-01-07 07:02:40|185941.5|185811.5|185977.3|185847.3|185980.9|185850.9|185932.8|185802.8|12
1736233370000|2025-01-07 07:02:50|185981.9|185851.9|185984|185854|185984.9|185854.9|185981.9|185851.9|9
1736233380000|2025-01-07 07:03:00|185983.7|185853.7|185946.7|185816.7|185983.7|185853.7|185946.7|185816.7|11
1736233390000|2025-01-07 07:03:10|185946.3|185816.3|185944.8|185814.8|185956.3|185826.3|185944.8|185814.8|10
1736233400000|2025-01-07 07:03:20|185945.5|185815.5|185959.4|185829.4|186026|185896|185945.5|185815.5|18
1736233410000|2025-01-07 07:03:30|185960|185830|185959.7|185829.7|185960.3|185830.3|185959.4|185829.4|6
1736233420000|2025-01-07 07:03:40|185959.9|185829.9|185923.4|185793.4|185960.1|185830.1|185923|185793|12
1736233430000|2025-01-07 07:03:50|185927|185797|185928.1|185798.1|185937.2|185807.2|185927|185797|9
1736233440000|2025-01-07 07:04:00|185927.9|185797.9|185883.2|185753.2|185928.7|185798.7|185883.2|185753.2|14
1736233450000|2025-01-07 07:04:10|185883|185753|185875.7|185745.7|185890.4|185760.4|185875.7|185745.7|12
1736233460000|2025-01-07 07:04:20|185875.5|185745.5|185864.2|185734.2|185875.5|185745.5|185863.6|185733.6|9
1736233470000|2025-01-07 07:04:30|185863.7|185733.7|185813.2|185683.2|185863.7|185733.7|185812.4|185682.4|15
1736233480000|2025-01-07 07:04:40|185813.4|185683.4|185804.5|185674.5|185817|185687|185804.5|185674.5|8
1736233490000|2025-01-07 07:04:50|185804.1|185674.1|185802.3|185672.3|185841.1|185711.1|185802.3|185672.3|14
1736233500000|2025-01-07 07:05:00|185804.5|185674.5|185799.3|185669.3|185809|185679|185798.9|185668.9|12
1736233510000|2025-01-07 07:05:10|185799.5|185669.5|185798.1|185668.1|185805.2|185675.2|185798.1|185668.1|10
1736233520000|2025-01-07 07:05:20|185802.1|185672.1|185801.7|185671.7|185818.6|185688.6|185798.2|185668.2|11
1736233530000|2025-01-07 07:05:30|185805.7|185675.7|185797.9|185667.9|185806.9|185676.9|185797.9|185667.9|13
1736233540000|2025-01-07 07:05:40|185797.8|185667.8|185796.8|185666.8|185802.9|185672.9|185796.8|185666.8|12
1736233550000|2025-01-07 07:05:50|185796.4|185666.4|185800.6|185670.6|185803.8|185673.8|185792.6|185662.6|13
1736233560000|2025-01-07 07:06:00|185800|185670|185791.2|185661.2|185800|185670|185791.2|185661.2|7
1736233580000|2025-01-07 07:06:20|185791.6|185661.6|185794|185664|185795|185665|185791.6|185661.6|7
1736233590000|2025-01-07 07:06:30|185793.6|185663.6|185793.9|185663.9|185794.9|185664.9|185792.4|185662.4|6
1736233610000|2025-01-07 07:06:50|185794.9|185664.9|185794.8|185664.8|185823|185693|185794.8|185664.8|11
1736233620000|2025-01-07 07:07:00|185794.9|185664.9|185793.8|185663.8|185794.9|185664.9|185793.6|185663.6|7
1736233640000|2025-01-07 07:07:20|185797.6|185667.6|185796.5|185666.5|185814.6|185684.6|185790.5|185660.5|10
1736233650000|2025-01-07 07:07:30|185796.7|185666.7|185807.1|185677.1|185813.3|185683.3|185796.7|185666.7|15
1736233660000|2025-01-07 07:07:40|185813.7|185683.7|185816.8|185686.8|185818.5|185688.5|185809|185679|12
1736233670000|2025-01-07 07:07:50|185816.4|185686.4|185793|185663|185816.4|185686.4|185793|185663|12
1736233680000|2025-01-07 07:08:00|185791.8|185661.8|185791.6|185661.6|185792.8|185662.8|185791.4|185661.4|6
1736233690000|2025-01-07 07:08:10|185792.2|185662.2|185783.7|185653.7|185792.2|185662.2|185782.3|185652.3|13
1736233700000|2025-01-07 07:08:20|185783.1|185653.1|185748.9|185618.9|185783.1|185653.1|185744.8|185614.8|14
1736233710000|2025-01-07 07:08:30|185750.7|185620.7|185768.4|185638.4|185781.2|185651.2|185747.2|185617.2|22
1736233720000|2025-01-07 07:08:40|185768.7|185638.7|185761|185631|185768.7|185638.7|185761|185631|7
1736233730000|2025-01-07 07:08:50|185752.3|185622.3|185764|185634|185764|185634|185747|185617|10
1736233740000|2025-01-07 07:09:00|185763.7|185633.7|185752.9|185622.9|185763.7|185633.7|185748.6|185618.6|15
1736233750000|2025-01-07 07:09:10|185752.7|185622.7|185778.8|185648.8|185779|185649|185749.4|185619.4|16
1736233760000|2025-01-07 07:09:20|185779|185649|185773.9|185643.9|185779.8|185649.8|185763.1|185633.1|19
1736233770000|2025-01-07 07:09:30|185766.4|185636.4|185782.6|185652.6|185782.6|185652.6|185766.4|185636.4|17
1736233780000|2025-01-07 07:09:40|185786.1|185656.1|185775.9|185645.9|185797|185667|185775.9|185645.9|15
1736233790000|2025-01-07 07:09:50|185776.5|185646.5|185773|185643|185776.8|185646.8|185770.8|185640.8|14
1736233800000|2025-01-07 07:10:00|185773.4|185643.4|185770|185640|185773.4|185643.4|185759|185629|12
1736233810000|2025-01-07 07:10:10|185769.6|185639.6|185764.3|185634.3|185776|185646|185764.3|185634.3|18
1736233820000|2025-01-07 07:10:20|185764.8|185634.8|185764.5|185634.5|185765.8|185635.8|185764.5|185634.5|5
1736233830000|2025-01-07 07:10:30|185764.1|185634.1|185785.9|185655.9|185790.6|185660.6|185754.3|185624.3|24
1736233840000|2025-01-07 07:10:40|185786.3|185656.3|185786.2|185656.2|185797.9|185667.9|185780.6|185650.6|18
1736233850000|2025-01-07 07:10:50|185785.6|185655.6|185787.6|185657.6|185787.6|185657.6|185785|185655|13
1736233860000|2025-01-07 07:11:00|185785.5|185655.5|185783.3|185653.3|185789.2|185659.2|185783.3|185653.3|16
1736233870000|2025-01-07 07:11:10|185764.2|185634.2|185764.3|185634.3|185764.3|185634.3|185758.9|185628.9|10
1736233880000|2025-01-07 07:11:20|185763.6|185633.6|185755.3|185625.3|185763.6|185633.6|185751.1|185621.1|6
1736233890000|2025-01-07 07:11:30|185750|185620|185759.1|185629.1|185759.1|185629.1|185740.5|185610.5|14
1736233900000|2025-01-07 07:11:40|185758.6|185628.6|185762.4|185632.4|185771.1|185641.1|185758.6|185628.6|17
1736233910000|2025-01-07 07:11:50|185764.3|185634.3|185779.2|185649.2|185791.6|185661.6|185760.3|185630.3|21
1736233920000|2025-01-07 07:12:00|185779.4|185649.4|185789.1|185659.1|185790.5|185660.5|185776|185646|13
1736233930000|2025-01-07 07:12:10|185787.9|185657.9|185774.3|185644.3|185787.9|185657.9|185774.3|185644.3|13
1736233940000|2025-01-07 07:12:20|185773.9|185643.9|185773.3|185643.3|185790.9|185660.9|185773.3|185643.3|17
1736233950000|2025-01-07 07:12:30|185773.7|185643.7|185731.2|185601.2|185773.7|185643.7|185731.2|185601.2|9
1736233960000|2025-01-07 07:12:40|185730.6|185600.6|185721.9|185591.9|185730.6|185600.6|185712.5|185582.5|17
1736233970000|2025-01-07 07:12:50|185721.5|185591.5|185720.9|185590.9|185721.5|185591.5|185720.9|185590.9|2
1736233980000|2025-01-07 07:13:00|185732.2|185602.2|185716.3|185586.3|185737.3|185607.3|185714.9|185584.9|16
1736233990000|2025-01-07 07:13:10|185714.7|185584.7|185724.5|185594.5|185725.5|185595.5|185714.7|185584.7|11
1736234000000|2025-01-07 07:13:20|185724.1|185594.1|185724.1|185594.1|185724.1|185594.1|185714|185584|13
1736234010000|2025-01-07 07:13:30|185723.7|185593.7|185739|185609|185739.7|185609.7|185723.1|185593.1|11
1736234020000|2025-01-07 07:13:40|185738.2|185608.2|185736.5|185606.5|185739.4|185609.4|185735.2|185605.2|8
1736234030000|2025-01-07 07:13:50|185736.4|185606.4|185734|185604|185736.4|185606.4|185734|185604|4
1736234040000|2025-01-07 07:14:00|185735.6|185605.6|185683.7|185553.7|185735.6|185605.6|185676.5|185546.5|11
1736234050000|2025-01-07 07:14:10|185675|185545|185671|185541|185680.1|185550.1|185670.6|185540.6|7
1736234060000|2025-01-07 07:14:20|185670.6|185540.6|185669.2|185539.2|185671|185541|185669.2|185539.2|5
1736234070000|2025-01-07 07:14:30|185664.9|185534.9|185590.2|185460.2|185664.9|185534.9|185590.2|185460.2|13
1736234080000|2025-01-07 07:14:40|185587.7|185457.7|185577.6|185447.6|185587.7|185457.7|185567.8|185437.8|18
1736234090000|2025-01-07 07:14:50|185578|185448|185562.7|185432.7|185589.1|185459.1|185561.3|185431.3|23
1736234100000|2025-01-07 07:15:00|185562.9|185432.9|185572.9|185442.9|185572.9|185442.9|185559.6|185429.6|21
1736234110000|2025-01-07 07:15:10|185577.1|185447.1|185577|185447|185581.8|185451.8|185576.1|185446.1|14
1736234120000|2025-01-07 07:15:20|185576.6|185446.6|185565.4|185435.4|185576.6|185446.6|185560.4|185430.4|7
1736234130000|2025-01-07 07:15:30|185565.3|185435.3|185565.5|185435.5|185565.5|185435.5|185565.2|185435.2|3
1736234140000|2025-01-07 07:15:40|185568.8|185438.8|185600.6|185470.6|185604.4|185474.4|185568.8|185438.8|18
1736234150000|2025-01-07 07:15:50|185600.5|185470.5|185603.6|185473.6|185603.9|185473.9|185600.5|185470.5|7
1736234160000|2025-01-07 07:16:00|185606.6|185476.6|185623|185493|185623.5|185493.5|185606.6|185476.6|19
1736234170000|2025-01-07 07:16:10|185624.3|185494.3|185630.4|185500.4|185630.6|185500.6|185621.8|185491.8|13
1736234180000|2025-01-07 07:16:20|185630.6|185500.6|185633.5|185503.5|185633.7|185503.7|185628|185498|10
1736234190000|2025-01-07 07:16:30|185633.7|185503.7|185639.7|185509.7|185644.7|185514.7|185633.1|185503.1|13
1736234200000|2025-01-07 07:16:40|185638.7|185508.7|185617.6|185487.6|185638.7|185508.7|185617.6|185487.6|14
1736234210000|2025-01-07 07:16:50|185617.1|185487.1|185616.1|185486.1|185629.5|185499.5|185616.1|185486.1|7
1736234220000|2025-01-07 07:17:00|185609.1|185479.1|185604.2|185474.2|185609.1|185479.1|185603.2|185473.2|10
1736234230000|2025-01-07 07:17:10|185602.4|185472.4|185584.5|185454.5|185602.4|185472.4|185581.1|185451.1|14
1736234240000|2025-01-07 07:17:20|185586.4|185456.4|185587.4|185457.4|185587.9|185457.9|185586.4|185456.4|6
1736234250000|2025-01-07 07:17:30|185588.4|185458.4|185586.4|185456.4|185588.4|185458.4|185586.4|185456.4|8
1736234260000|2025-01-07 07:17:40|185590.9|185460.9|185586.1|185456.1|185599.9|185469.9|185586.1|185456.1|9
1736234270000|2025-01-07 07:17:50|185586.2|185456.2|185585.5|185455.5|185595.2|185465.2|185585.1|185455.1|16
1736234280000|2025-01-07 07:18:00|185586|185456|185583.1|185453.1|185589.2|185459.2|185583.1|185453.1|16
1736234290000|2025-01-07 07:18:10|185582.7|185452.7|185599.4|185469.4|185601.4|185471.4|185581.7|185451.7|14
1736234300000|2025-01-07 07:18:20|185599.3|185469.3|185583.4|185453.4|185599.3|185469.3|185583.4|185453.4|15
1736234310000|2025-01-07 07:18:30|185582.4|185452.4|185579.2|185449.2|185582.4|185452.4|185579|185449|8
1736234320000|2025-01-07 07:18:40|185578.8|185448.8|185579.2|185449.2|185579.2|185449.2|185578.8|185448.8|2
1736234330000|2025-01-07 07:18:50|185579|185449|185589.2|185459.2|185592.7|185462.7|185579|185449|16
1736234340000|2025-01-07 07:19:00|185588.8|185458.8|185587.3|185457.3|185591.7|185461.7|185587.3|185457.3|7
1736234350000|2025-01-07 07:19:10|185583.6|185453.6|185574.9|185444.9|185583.6|185453.6|185574.9|185444.9|12
1736234370000|2025-01-07 07:19:30|185573.5|185443.5|185566|185436|185573.5|185443.5|185566|185436|16
1736234380000|2025-01-07 07:19:40|185565.4|185435.4|185552.1|185422.1|185566.5|185436.5|185552.1|185422.1|14
1736234390000|2025-01-07 07:19:50|185551.7|185421.7|185549.5|185419.5|185553.3|185423.3|185549.2|185419.2|17
1736234400000|2025-01-07 07:20:00|185549.7|185419.7|185453.2|185323.2|185549.9|185419.9|185450.5|185320.5|20
1736234410000|2025-01-07 07:20:10|185454.1|185324.1|185469.4|185339.4|185485.8|185355.8|185453.1|185323.1|24
1736234420000|2025-01-07 07:20:20|185469.8|185339.8|185511|185381|185511|185381|185469.8|185339.8|26
1736234430000|2025-01-07 07:20:30|185512.4|185382.4|185481|185351|185520.3|185390.3|185481|185351|21
1736234440000|2025-01-07 07:20:40|185489.6|185359.6|185507|185377|185507|185377|185487.8|185357.8|21
1736234450000|2025-01-07 07:20:50|185507.4|185377.4|185522.7|185392.7|185526.9|185396.9|185507.4|185377.4|9
1736234460000|2025-01-07 07:21:00|185523|185393|185531.6|185401.6|185534.1|185404.1|185522.8|185392.8|17
1736234470000|2025-01-07 07:21:10|185530.8|185400.8|185533.8|185403.8|185534.4|185404.4|185530.8|185400.8|15
1736234480000|2025-01-07 07:21:20|185533.6|185403.6|185551.7|185421.7|185551.7|185421.7|185524.6|185394.6|11
1736234490000|2025-01-07 07:21:30|185552.3|185422.3|185531.8|185401.8|185552.3|185422.3|185529.6|185399.6|13
1736234500000|2025-01-07 07:21:40|185532|185402|185535.3|185405.3|185535.3|185405.3|185532|185402|4
1736234510000|2025-01-07 07:21:50|185539.1|185409.1|185561.6|185431.6|185566.2|185436.2|185539.1|185409.1|13
1736234520000|2025-01-07 07:22:00|185560.7|185430.7|185505.9|185375.9|185560.7|185430.7|185494.8|185364.8|32
1736234530000|2025-01-07 07:22:10|185505.7|185375.7|185499|185369|185519|185389|185499|185369|16
1736234540000|2025-01-07 07:22:20|185498.6|185368.6|185507.7|185377.7|185521.1|185391.1|185497.1|185367.1|26
1736234550000|2025-01-07 07:22:30|185505.7|185375.7|185492.7|185362.7|185505.7|185375.7|185491.8|185361.8|21
1736234560000|2025-01-07 07:22:40|185491.8|185361.8|185490.6|185360.6|185497.9|185367.9|185490.1|185360.1|14
1736234570000|2025-01-07 07:22:50|185490.8|185360.8|185495.1|185365.1|185498.7|185368.7|185489|185359|8
1736234580000|2025-01-07 07:23:00|185495.9|185365.9|185491.5|185361.5|185495.9|185365.9|185491.5|185361.5|8
1736234590000|2025-01-07 07:23:10|185497.7|185367.7|185485|185355|185501.8|185371.8|185484.9|185354.9|13
1736234600000|2025-01-07 07:23:20|185485.8|185355.8|185493.3|185363.3|185501|185371|185485.8|185355.8|10
1736234610000|2025-01-07 07:23:30|185495.1|185365.1|185476.5|185346.5|185498.4|185368.4|185474.9|185344.9|15
1736234620000|2025-01-07 07:23:40|185475.9|185345.9|185446.7|185316.7|185475.9|185345.9|185446.3|185316.3|25
1736234630000|2025-01-07 07:23:50|185446.6|185316.6|185443|185313|185446.6|185316.6|185442.7|185312.7|5
1736234640000|2025-01-07 07:24:00|185445|185315|185443.3|185313.3|185445|185315|185443.3|185313.3|2
1736234650000|2025-01-07 07:24:10|185442.9|185312.9|185441.6|185311.6|185443.6|185313.6|185441.6|185311.6|4
1736234660000|2025-01-07 07:24:20|185433.3|185303.3|185436|185306|185436|185306|185431.7|185301.7|5
1736234670000|2025-01-07 07:24:30|185437.2|185307.2|185414.1|185284.1|185437.5|185307.5|185414.1|185284.1|7
1736234680000|2025-01-07 07:24:40|185414.3|185284.3|185417.6|185287.6|185420|185290|185411.5|185281.5|10
1736234690000|2025-01-07 07:24:50|185417.2|185287.2|185425.1|185295.1|185434.9|185304.9|185417|185287|11
1736234700000|2025-01-07 07:25:00|185428.1|185298.1|185425.1|185295.1|185428.1|185298.1|185417.1|185287.1|10
1736234710000|2025-01-07 07:25:10|185425.2|185295.2|185420.7|185290.7|185447.5|185317.5|185420.3|185290.3|20
1736234720000|2025-01-07 07:25:20|185421|185291|185425|185295|185426|185296|185419.2|185289.2|12
1736234730000|2025-01-07 07:25:30|185424.2|185294.2|185425.8|185295.8|185425.8|185295.8|185420.5|185290.5|10
1736234740000|2025-01-07 07:25:40|185425.2|185295.2|185416.2|185286.2|185425.2|185295.2|185416.2|185286.2|3
1736234750000|2025-01-07 07:25:50|185416|185286|185424.7|185294.7|185444.4|185314.4|185415.6|185285.6|13
1736234760000|2025-01-07 07:26:00|185435.6|185305.6|185444.3|185314.3|185462.7|185332.7|185433.9|185303.9|23
1736234770000|2025-01-07 07:26:10|185450.1|185320.1|185457.9|185327.9|185474|185344|185447.6|185317.6|20
1736234780000|2025-01-07 07:26:20|185458.7|185328.7|185472.4|185342.4|185472.4|185342.4|185458.7|185328.7|20
1736234790000|2025-01-07 07:26:30|185473|185343|185473.5|185343.5|185474.2|185344.2|185472.4|185342.4|6
1736234800000|2025-01-07 07:26:40|185473|185343|185490.5|185360.5|185494.7|185364.7|185472.2|185342.2|12
1736234810000|2025-01-07 07:26:50|185491.4|185361.4|185482.7|185352.7|185492.6|185362.6|185466.7|185336.7|14
1736234820000|2025-01-07 07:27:00|185521.4|185319.8|185488.9|185358.9|185526.5|185358.9|185484.3|185318.7|15
1736234830000|2025-01-07 07:27:10|185489.1|185359.1|185489.2|185359.2|185489.2|185359.2|185489.1|185359.1|2
1736234840000|2025-01-07 07:27:20|185489.1|185359.1|185482.4|185352.4|185489.5|185359.5|185482.2|185352.2|7
1736234850000|2025-01-07 07:27:30|185487.7|185357.7|185487.4|185357.4|185487.7|185357.7|185487.4|185357.4|3
1736234860000|2025-01-07 07:27:40|185487.1|185357.1|185487.1|185357.1|185487.1|185357.1|185482.6|185352.6|6
1736234870000|2025-01-07 07:27:50|185489.3|185359.3|185490.1|185360.1|185490.1|185360.1|185489.3|185359.3|3
1736234880000|2025-01-07 07:28:00|185496.2|185366.2|185497.3|185367.3|185497.3|185367.3|185491.9|185361.9|6
1736234890000|2025-01-07 07:28:10|185497.2|185367.2|185492.4|185362.4|185497.4|185367.4|185492.4|185362.4|10
1736234900000|2025-01-07 07:28:20|185497.1|185367.1|185496.1|185366.1|185497.1|185367.1|185496.1|185366.1|2
1736234910000|2025-01-07 07:28:30|185495.8|185365.8|185497.9|185367.9|185498.1|185368.1|185495.8|185365.8|5
1736234920000|2025-01-07 07:28:40|185497.7|185367.7|185497.3|185367.3|185497.9|185367.9|185490|185360|10
1736234930000|2025-01-07 07:28:50|185497.5|185367.5|185514.2|185384.2|185514.2|185384.2|185497.5|185367.5|8
1736234940000|2025-01-07 07:29:00|185514.4|185384.4|185521.6|185391.6|185521.6|185391.6|185514.4|185384.4|7
1736234950000|2025-01-07 07:29:10|185528.9|185398.9|185541.6|185411.6|185582.5|185452.5|185528.9|185398.9|14
1736234960000|2025-01-07 07:29:20|185541|185411|185540.3|185410.3|185541.1|185411.1|185540.3|185410.3|6
1736234970000|2025-01-07 07:29:30|185540.9|185410.9|185537.8|185407.8|185540.9|185410.9|185537.8|185407.8|2
1736234980000|2025-01-07 07:29:40|185536.9|185406.9|185538.1|185408.1|185538.1|185408.1|185536.9|185406.9|2
1736234990000|2025-01-07 07:29:50|185537.8|185407.8|185598|185468|185600.9|185470.9|185532.8|185402.8|31
1736235000000|2025-01-07 07:30:00|185604.9|185474.9|185655.6|185525.6|185655.8|185525.8|185604.8|185430.8|14
1736235010000|2025-01-07 07:30:10|185655.7|185525.7|185655.7|185525.7|185655.7|185525.7|185655.7|185525.7|1
1736235020000|2025-01-07 07:30:20|185654|185524|185657|185527|185657|185527|185654|185524|6
1736235030000|2025-01-07 07:30:30|185655.4|185525.4|185657.7|185527.7|185661.2|185531.2|185655.4|185525.4|7
1736235040000|2025-01-07 07:30:40|185654.8|185524.8|185659.9|185529.9|185663|185533|185654.8|185524.8|8
1736235060000|2025-01-07 07:31:00|185664.5|185534.5|185660.5|185530.5|185664.5|185534.5|185660.4|185530.4|7
1736235070000|2025-01-07 07:31:10|185664.3|185534.3|185661.3|185531.3|185665.2|185535.2|185660.8|185530.8|8
1736235080000|2025-01-07 07:31:20|185665.2|185535.2|185819.4|185617.1|185820.4|185669.3|185662.7|185532.7|10
1736235090000|2025-01-07 07:31:30|185820|185615.9|185778.4|185648.4|185821.2|185649.1|185778.4|185614.6|10
1736235100000|2025-01-07 07:31:40|185777.7|185647.7|185736.2|185606.2|185779.1|185648.1|185736.2|185560.8|15
1736235110000|2025-01-07 07:31:50|185751.7|185621.7|185740.3|185610.3|185774.8|185621.7|185732.9|185561.9|14
1736235120000|2025-01-07 07:32:00|185741.5|185611.5|185739.1|185609.1|185784.7|185614.3|185734.6|185560.2|37
1736235130000|2025-01-07 07:32:10|185744.4|185614.4|185763.7|185633.7|185767.2|185637.2|185741.8|185611.8|11
1736235140000|2025-01-07 07:32:20|185763.5|185633.5|185764.3|185634.3|185770.5|185640.5|185763.1|185633.1|9
1736235150000|2025-01-07 07:32:30|185765.1|185635.1|185733.7|185603.7|185765.3|185635.3|185733.1|185603.1|18
1736235160000|2025-01-07 07:32:40|185733.8|185603.8|185734|185604|185734.1|185604.1|185733.8|185603.8|3
1736235170000|2025-01-07 07:32:50|185733.4|185603.4|185730.8|185600.8|185733.4|185603.4|185723|185593|16
1736235180000|2025-01-07 07:33:00|185730.4|185600.4|185691.2|185561.2|185730.4|185600.4|185688.9|185558.9|26
1736235190000|2025-01-07 07:33:10|185690.3|185560.3|185675.6|185545.6|185690.3|185560.3|185675.6|185545.6|8
1736235200000|2025-01-07 07:33:20|185675.7|185545.7|185676.1|185546.1|185676.1|185546.1|185675.7|185545.7|2
1736235210000|2025-01-07 07:33:30|185649.3|185519.3|185619.2|185489.2|185649.3|185519.3|185617.6|185487.6|20
1736235220000|2025-01-07 07:33:40|185618.8|185488.8|185630|185500|185633.2|185503.2|185618.8|185488.8|15
1736235230000|2025-01-07 07:33:50|185630.1|185500.1|185651.2|185521.2|185652.1|185522.1|185630.1|185500.1|20
1736235240000|2025-01-07 07:34:00|185651.6|185521.6|185703.1|185573.1|185703.1|185573.1|185651.6|185521.6|16
1736235250000|2025-01-07 07:34:10|185703.5|185573.5|185739.7|185609.7|185739.7|185609.7|185703.5|185573.5|15
1736235260000|2025-01-07 07:34:20|185739.8|185609.8|185733.1|185603.1|185745.2|185615.2|185730.9|185600.9|6
1736235270000|2025-01-07 07:34:30|185729.4|185599.4|185728.5|185598.5|185729.4|185599.4|185711.4|185581.4|14
1736235280000|2025-01-07 07:34:40|185728.3|185598.3|185728.3|185598.3|185728.7|185598.7|185727.9|185597.9|11
1736235290000|2025-01-07 07:34:50|185728.7|185598.7|185723.3|185593.3|185740.2|185610.2|185723.3|185593.3|18
1736235300000|2025-01-07 07:35:00|185724.3|185594.3|185730.9|185600.9|185730.9|185600.9|185724.3|185594.3|8
1736235310000|2025-01-07 07:35:10|185731.3|185601.3|185747|185617|185748.3|185618.3|185731.3|185601.3|11
1736235320000|2025-01-07 07:35:20|185745|185615|185735.6|185605.6|185745|185615|185735.6|185605.6|6
1736235330000|2025-01-07 07:35:30|185732.2|185602.2|185718.4|185588.4|185732.2|185602.2|185715.8|185585.8|13
1736235340000|2025-01-07 07:35:40|185722.6|185592.6|185737.7|185607.7|185738.5|185608.5|185722.3|185592.3|16
1736235350000|2025-01-07 07:35:50|185737.9|185607.9|185733.4|185603.4|185737.9|185607.9|185732.2|185602.2|9
1736235360000|2025-01-07 07:36:00|185732.9|185602.9|185724.8|185594.8|185732.9|185602.9|185724.6|185594.6|13
1736235370000|2025-01-07 07:36:10|185725|185595|185711.3|185581.3|185725.4|185595.4|185711.1|185581.1|6
1736235380000|2025-01-07 07:36:20|185717.2|185587.2|185718.9|185588.9|185720.5|185590.5|185717.2|185587.2|9
1736235390000|2025-01-07 07:36:30|185718.3|185588.3|185718.1|185588.1|185718.3|185588.3|185718.1|185588.1|2
1736235400000|2025-01-07 07:36:40|185718.3|185588.3|185760.5|185630.5|185768.7|185638.7|185718.3|185588.3|13
1736235410000|2025-01-07 07:36:50|185761.1|185631.1|185775.3|185645.3|185775.3|185645.3|185761.1|185631.1|7
1736235420000|2025-01-07 07:37:00|185772|185642|185725.4|185595.4|185775.1|185645.1|185725.4|185595.4|15
1736235430000|2025-01-07 07:37:10|185729.6|185599.6|185709.9|185579.9|185729.6|185599.6|185709.9|185579.9|14
1736235440000|2025-01-07 07:37:20|185709.3|185579.3|185708.5|185578.5|185709.4|185579.4|185707.4|185577.4|10
1736235450000|2025-01-07 07:37:30|185717.6|185587.6|185713.5|185583.5|185718|185588|185713.5|185583.5|5
1736235460000|2025-01-07 07:37:40|185713.7|185583.7|185713.9|185583.9|185713.9|185583.9|185713.5|185583.5|3
1736235470000|2025-01-07 07:37:50|185713.3|185583.3|185708.2|185578.2|185713.3|185583.3|185704.4|185574.4|9
1736235480000|2025-01-07 07:38:00|185708.6|185578.6|185710.3|185580.3|185713.6|185583.6|185707.6|185577.6|12
1736235490000|2025-01-07 07:38:10|185710.1|185580.1|185710.1|185580.1|185710.1|185580.1|185710.1|185580.1|1
1736235500000|2025-01-07 07:38:20|185708.2|185578.2|185709.6|185579.6|185709.6|185579.6|185708.2|185578.2|3
1736235510000|2025-01-07 07:38:30|185713.6|185583.6|185709.8|185579.8|185718|185588|185709.8|185579.8|9
1736235520000|2025-01-07 07:38:40|185709.6|185579.6|185700.7|185570.7|185710|185580|185700.7|185570.7|8
1736235530000|2025-01-07 07:38:50|185700.3|185570.3|185675.5|185545.5|185700.3|185570.3|185675.5|185545.5|7
1736235540000|2025-01-07 07:39:00|185680.4|185550.4|185680.8|185550.8|185680.8|185550.8|185680.4|185550.4|2
1736235550000|2025-01-07 07:39:10|185680.4|185550.4|185680.2|185550.2|185683.6|185553.6|185679.6|185549.6|9
1736235560000|2025-01-07 07:39:20|185682.5|185552.5|185673.3|185543.3|185685.6|185555.6|185673.3|185543.3|15
1736235570000|2025-01-07 07:39:30|185672.5|185542.5|185668.4|185538.4|185672.5|185542.5|185668.4|185538.4|5
1736235580000|2025-01-07 07:39:40|185668|185538|185652.9|185522.9|185668|185538|185622.2|185492.2|15
1736235590000|2025-01-07 07:39:50|185652|185522|185650.9|185520.9|185652|185522|185632|185502|14
1736235600000|2025-01-07 07:40:00|185650.4|185520.4|185693.9|185563.9|185694.6|185564.6|185648.9|185518.9|23
1736235610000|2025-01-07 07:40:10|185689|185559|185679.8|185549.8|185689.9|185559.9|185677.8|185547.8|13
1736235620000|2025-01-07 07:40:20|185688.5|185558.5|185679.6|185549.6|185688.7|185558.7|185677|185547|8
1736235630000|2025-01-07 07:40:30|185679.9|185549.9|185672.8|185542.8|185684.2|185554.2|185664.5|185534.5|16
1736235640000|2025-01-07 07:40:40|185672.6|185542.6|185680.6|185550.6|185680.6|185550.6|185658.8|185528.8|15
1736235650000|2025-01-07 07:40:50|185680.4|185550.4|185681.6|185551.6|185681.6|185551.6|185674.7|185544.7|13
1736235660000|2025-01-07 07:41:00|185681.8|185551.8|185699.6|185569.6|185702.5|185572.5|185681.7|185551.7|12
1736235670000|2025-01-07 07:41:10|185699.5|185569.5|185732.7|185602.7|185732.9|185602.9|185683|185553|22
1736235680000|2025-01-07 07:41:20|185732.9|185602.9|185740.2|185610.2|185741.8|185611.8|185732.9|185602.9|14
1736235690000|2025-01-07 07:41:30|185738.9|185608.9|185707.3|185577.3|185744.1|185614.1|185704.4|185574.4|15
1736235700000|2025-01-07 07:41:40|185710.1|185580.1|185739.1|185609.1|185739.1|185609.1|185708.6|185578.6|16
1736235710000|2025-01-07 07:41:50|185739.2|185609.2|185718.7|185588.7|185739.2|185609.2|185715.2|185585.2|16
1736235720000|2025-01-07 07:42:00|185721|185591|185767.3|185637.3|185770.9|185640.9|185718.5|185588.5|14
1736235730000|2025-01-07 07:42:10|185762.6|185632.6|185748.8|185618.8|185772.6|185642.6|185748.8|185618.8|16
1736235740000|2025-01-07 07:42:20|185748.3|185618.3|185749.2|185619.2|185749.2|185619.2|185747.9|185617.9|4
1736235750000|2025-01-07 07:42:30|185748.4|185618.4|185742.8|185612.8|185748.8|185618.8|185740.2|185610.2|14
1736235760000|2025-01-07 07:42:40|185742.2|185612.2|185741.6|185611.6|185743.9|185613.9|185741|185611|7
1736235770000|2025-01-07 07:42:50|185742.2|185612.2|185739.3|185609.3|185742.2|185612.2|185739.3|185609.3|3
1736235780000|2025-01-07 07:43:00|185739.5|185609.5|185729.4|185599.4|185739.5|185609.5|185716.8|185586.8|5
1736235790000|2025-01-07 07:43:10|185729.6|185599.6|185729.9|185599.9|185730.3|185600.3|185726.8|185596.8|14
1736235800000|2025-01-07 07:43:20|185730.1|185600.1|185706.8|185576.8|185730.1|185600.1|185698.5|185568.5|18
1736235810000|2025-01-07 07:43:30|185707.6|185577.6|185718.4|185588.4|185719.2|185589.2|185707.2|185577.2|14
1736235820000|2025-01-07 07:43:40|185715|185585|185736.5|185646.5|185748.9|185658.9|185713.8|185583.8|23
1736235830000|2025-01-07 07:43:50|185735.1|185645.1|185705.1|185615.1|185736|185646|185699.2|185609.2|16
1736235840000|2025-01-07 07:44:00|185706.7|185616.7|185709.1|185619.1|185709.1|185619.1|185701.1|185611.1|12
1736235850000|2025-01-07 07:44:10|185712|185622|185761.4|185631.4|185763.4|185633.4|185712|185610.4|16
1736235860000|2025-01-07 07:44:20|185758.7|185628.7|185769.5|185639.5|185769.5|185639.5|185755.3|185625.3|17
1736235870000|2025-01-07 07:44:30|185764.2|185634.2|185777.7|185647.7|185777.7|185647.7|185761.6|185631.6|14
1736235880000|2025-01-07 07:44:40|185775.2|185645.2|185760.6|185630.6|185775.2|185645.2|185760.6|185630.6|16
1736235890000|2025-01-07 07:44:50|185761.2|185631.2|185774.8|185644.8|185774.8|185644.8|185751.7|185621.7|14
1736235900000|2025-01-07 07:45:00|185778|185648|185802|185672|185803.6|185673.6|185778|185648|37
1736235910000|2025-01-07 07:45:10|185804|185674|185791.1|185701.1|185805.3|185703.3|185788.7|185668.8|20
1736235920000|2025-01-07 07:45:20|185790.7|185700.7|185781.3|185691.3|185793.3|185703.3|185777.2|185687.2|22
1736235930000|2025-01-07 07:45:30|185784.6|185694.6|185802.5|185712.5|185802.5|185712.5|185784.6|185694.6|18
1736235940000|2025-01-07 07:45:40|185801.9|185711.9|185802.2|185712.2|185802.2|185712.2|185801.6|185711.6|4
1736235950000|2025-01-07 07:45:50|185802.9|185712.9|185800.7|185710.7|185806.9|185716.9|185800.7|185710.7|13
1736235960000|2025-01-07 07:46:00|185801.8|185711.8|185775.9|185685.9|185804.8|185714.8|185770.9|185680.9|21
1736235970000|2025-01-07 07:46:10|185767.9|185677.9|185787.6|185697.6|185787.6|185697.6|185764|185674|21
1736235980000|2025-01-07 07:46:20|185788|185698|185794.8|185704.8|185794.8|185704.8|185783.2|185693.2|18
1736235990000|2025-01-07 07:46:30|185797.4|185707.4|185810.9|185720.9|185818|185728|185782.7|185692.7|22
1736236000000|2025-01-07 07:46:40|185811.4|185721.4|185836.2|185746.2|185840.7|185750.7|185811.4|185721.4|22
1736236010000|2025-01-07 07:46:50|185833.5|185743.5|185855.7|185765.7|185855.7|185765.7|185833.5|185743.5|16
1736236020000|2025-01-07 07:47:00|185852.1|185762.1|185846.5|185756.5|185857|185767|185846.5|185756.5|19
1736236030000|2025-01-07 07:47:10|185846.9|185756.9|185847.4|185757.4|185848.9|185758.9|185843.7|185753.7|11
1736236040000|2025-01-07 07:47:20|185847.6|185757.6|185831.6|185741.6|185847.6|185757.6|185825.5|185735.5|20
1736236050000|2025-01-07 07:47:30|185832.2|185742.2|185829.5|185739.5|185833.7|185743.7|185814.1|185724.1|33
1736236060000|2025-01-07 07:47:40|185827|185737|185834.9|185744.9|185834.9|185744.9|185827|185737|17
1736236070000|2025-01-07 07:47:50|185834.7|185744.7|185846.4|185756.4|185852.4|185762.4|185834.7|185744.7|19
1736236080000|2025-01-07 07:48:00|185848.7|185758.7|185844.5|185754.5|185850.2|185760.2|185841.8|185751.8|17
1736236090000|2025-01-07 07:48:10|185844.7|185754.7|185855.8|185765.8|185855.8|185765.8|185844.7|185754.7|21
1736236100000|2025-01-07 07:48:20|185858.6|185768.6|185849|185759|185860.9|185770.9|185849|185759|13
1736236110000|2025-01-07 07:48:30|185849.2|185759.2|185873.3|185783.3|185873.5|185783.5|185849.2|185759.2|15
1736236120000|2025-01-07 07:48:40|185877.1|185787.1|185874.1|185784.1|185877.4|185787.4|185871.8|185781.8|12
1736236130000|2025-01-07 07:48:50|185873.9|185783.9|185862|185772|185876.3|185786.3|185862|185772|17
1736236140000|2025-01-07 07:49:00|185860.4|185770.4|185855.5|185765.5|185860.8|185770.8|185843.6|185753.6|10
1736236150000|2025-01-07 07:49:10|185856|185766|185862.9|185772.9|185866.3|185776.3|185856|185766|17
1736236160000|2025-01-07 07:49:20|185862.3|185772.3|185855.1|185765.1|185862.3|185772.3|185851.8|185761.8|9
1736236170000|2025-01-07 07:49:30|185854.6|185764.6|185857.2|185767.2|185860.8|185770.8|185853|185763|15
1736236180000|2025-01-07 07:49:40|185858|185768|185878.3|185788.3|185878.5|185788.5|185858|185768|9
1736236190000|2025-01-07 07:49:50|185878.5|185788.5|185880.8|185790.8|185880.8|185790.8|185878.5|185788.5|5
1736236200000|2025-01-07 07:50:00|185881.2|185791.2|185910.6|185820.6|185913.4|185823.4|185881.2|185791.2|7
1736236210000|2025-01-07 07:50:10|185910|185820|185913.8|185823.8|185917.5|185827.5|185902.2|185812.2|12
1736236220000|2025-01-07 07:50:20|185916|185826|185903.1|185813.1|185916|185826|185903.1|185813.1|4
1736236230000|2025-01-07 07:50:30|185907.9|185817.9|185891.1|185801.1|185920.6|185830.6|185890.7|185800.7|15
1736236240000|2025-01-07 07:50:40|185893.4|185803.4|185902.7|185812.7|185902.7|185812.7|185893.4|185803.4|9
1736236250000|2025-01-07 07:50:50|185915.1|185825.1|185917.8|185827.8|185917.8|185827.8|185914.3|185824.3|9
1736236260000|2025-01-07 07:51:00|185920|185830|185932.3|185842.3|185935.2|185845.2|185920|185830|6
1736236270000|2025-01-07 07:51:10|185929.5|185839.5|185926.1|185836.1|185929.5|185839.5|185922.2|185832.2|16
1736236280000|2025-01-07 07:51:20|185923.7|185833.7|185924.5|185834.5|185924.5|185834.5|185918.1|185828.1|12
1736236290000|2025-01-07 07:51:30|185924.1|185834.1|185921.8|185831.8|185927.3|185837.3|185911.6|185821.6|14
1736236300000|2025-01-07 07:51:40|185919.2|185829.2|185870.4|185780.4|185919.2|185829.2|185870.4|185780.4|17
1736236310000|2025-01-07 07:51:50|185863.1|185773.1|185837.8|185747.8|185865.7|185775.7|185835.5|185745.5|17
1736236320000|2025-01-07 07:52:00|185839.9|185749.9|185836.9|185746.9|185844.6|185754.6|185836.9|185746.9|10
1736236330000|2025-01-07 07:52:10|185835.4|185745.4|185838.2|185748.2|185838.2|185748.2|185835.4|185745.4|5
1736236340000|2025-01-07 07:52:20|185838.6|185748.6|185842.8|185752.8|185842.8|185752.8|185838.6|185748.6|4
1736236350000|2025-01-07 07:52:30|185843|185753|185852.1|185762.1|185852.5|185762.5|185841.8|185751.8|20
1736236360000|2025-01-07 07:52:40|185851.9|185761.9|185864.3|185774.3|185864.3|185774.3|185851.9|185761.9|14
1736236370000|2025-01-07 07:52:50|185862.5|185772.5|185852.1|185762.1|185863.1|185773.1|185852.1|185762.1|17
1736236380000|2025-01-07 07:53:00|185846.7|185756.7|185850.2|185760.2|185851.9|185761.9|185846.6|185756.6|10
1736236390000|2025-01-07 07:53:10|185853.5|185763.5|185856.4|185766.4|185857.8|185767.8|185853.5|185763.5|12
1736236400000|2025-01-07 07:53:20|185856.7|185766.7|185851.8|185761.8|185862.8|185772.8|185851.8|185761.8|14
1736236410000|2025-01-07 07:53:30|185851.6|185761.6|185847.8|185757.8|185858.5|185768.5|185847.6|185757.6|11
1736236420000|2025-01-07 07:53:40|185847.1|185757.1|185846.2|185756.2|185852|185762|185845.9|185755.9|11
1736236430000|2025-01-07 07:53:50|185845.6|185755.6|185850.8|185760.8|185850.8|185760.8|185842.6|185752.6|12
1736236440000|2025-01-07 07:54:00|185855.2|185765.2|185889.1|185799.1|185891.4|185801.4|185855.2|185765.2|25
1736236450000|2025-01-07 07:54:10|185889.7|185799.7|185888.3|185798.3|185889.7|185799.7|185884.8|185794.8|5
1736236460000|2025-01-07 07:54:20|185887.9|185797.9|185883.9|185793.9|185887.9|185797.9|185883.3|185793.3|5
1736236470000|2025-01-07 07:54:30|185883.5|185793.5|185855.4|185765.4|185883.5|185793.5|185845.3|185755.3|25
1736236480000|2025-01-07 07:54:40|185855|185765|185855.9|185765.9|185856.9|185766.9|185854.2|185764.2|10
1736236490000|2025-01-07 07:54:50|185855.7|185765.7|185867.2|185777.2|185869.2|185779.2|185855.7|185765.7|17
1736236500000|2025-01-07 07:55:00|185864.2|185774.2|185858.2|185768.2|185890.1|185800.1|185856.2|185766.2|23
1736236510000|2025-01-07 07:55:10|185857.8|185767.8|185862.3|185772.3|185866.4|185776.4|185844.7|185754.7|18
1736236520000|2025-01-07 07:55:20|185861.5|185771.5|185855.3|185765.3|185861.5|185771.5|185855.3|185765.3|12
1736236530000|2025-01-07 07:55:30|185854.6|185764.6|185843|185753|185858.4|185768.4|185840.8|185750.8|14
1736236540000|2025-01-07 07:55:40|185844.8|185754.8|185849.5|185759.5|185849.9|185759.9|185839.4|185749.4|11
1736236550000|2025-01-07 07:55:50|185849.9|185759.9|185847.9|185757.9|185849.9|185759.9|185847.9|185757.9|8
1736236560000|2025-01-07 07:56:00|185848.3|185758.3|185840.3|185750.3|185848.3|185758.3|185840.3|185750.3|9
1736236570000|2025-01-07 07:56:10|185840|185750|185846.1|185756.1|185847.5|185757.5|185839.6|185749.6|8
1736236580000|2025-01-07 07:56:20|185843.7|185753.7|185857.2|185767.2|185886.3|185796.3|185843.7|185753.7|19
1736236590000|2025-01-07 07:56:30|185856.5|185766.5|185850.4|185760.4|185856.5|185766.5|185844|185754|21
1736236600000|2025-01-07 07:56:40|185850|185760|185850|185760|185850|185760|185850|185760|1
1736236610000|2025-01-07 07:56:50|185849.6|185759.6|185847.8|185757.8|185849.6|185759.6|185847.8|185757.8|7
1736236620000|2025-01-07 07:57:00|185847.6|185757.6|185850|185760|185850|185760|185847.6|185757.6|5
1736236630000|2025-01-07 07:57:10|185849.7|185759.7|185849.6|185759.6|185849.7|185759.7|185846.6|185756.6|8
1736236640000|2025-01-07 07:57:20|185849.3|185759.3|185848|185758|185849.3|185759.3|185848|185758|4
1736236650000|2025-01-07 07:57:30|185847.6|185757.6|185846.4|185756.4|185849.6|185759.6|185842|185752|10
1736236660000|2025-01-07 07:57:40|185843.5|185753.5|185831.6|185741.6|185843.5|185753.5|185831.6|185741.6|16
1736236670000|2025-01-07 07:57:50|185831.2|185741.2|185830.2|185740.2|185837.1|185747.1|185830.2|185740.2|9
1736236680000|2025-01-07 07:58:00|185827.5|185737.5|185799.6|185709.6|185828.9|185737.6|185799.6|185689.3|19
1736236690000|2025-01-07 07:58:10|185797.4|185707.4|185819.1|185729.1|185819.1|185729.1|185789.9|185699.9|22
1736236700000|2025-01-07 07:58:20|185816.6|185726.6|185826.3|185736.3|185830.5|185740.5|185816.3|185726.3|12
1736236710000|2025-01-07 07:58:30|185830.5|185740.5|185828.3|185738.3|185842.6|185752.6|185828.3|185738.3|15
1736236720000|2025-01-07 07:58:40|185827.5|185737.5|185779.1|185689.1|185827.5|185737.5|185777.6|185687.6|13
1736236730000|2025-01-07 07:58:50|185778.9|185688.9|185766.8|185676.8|185778.9|185688.9|185766.8|185676.8|15
1736236740000|2025-01-07 07:59:00|185766.4|185676.4|185761.6|185671.6|185767.4|185677.4|185760.6|185670.6|12
1736236750000|2025-01-07 07:59:10|185762|185672|185787.9|185697.9|185792.8|185702.8|185732.1|185642.1|18
1736236760000|2025-01-07 07:59:20|185790.1|185700.1|185786.6|185696.6|185790.9|185700.9|185782.8|185692.8|17
1736236770000|2025-01-07 07:59:30|185788|185698|185800.4|185710.4|185803|185713|185787.2|185697.2|17
1736236780000|2025-01-07 07:59:40|185802.7|185712.7|185798.1|185708.1|185802.7|185712.7|185795.4|185705.4|11
1736236790000|2025-01-07 07:59:50|185800.3|185710.3|185787.1|185697.1|185800.3|185710.3|185784|185694|13
1736236800000|2025-01-07 08:00:00|185782.5|185692.5|185739.7|185649.7|185782.5|185692.5|185739.7|185649.7|25
1736236810000|2025-01-07 08:00:10|185714.9|185624.9|185707.1|185617.1|185717.7|185627.7|185705|185615|23
1736236820000|2025-01-07 08:00:20|185707.7|185617.7|185697.5|185607.5|185707.7|185617.7|185695.7|185605.7|22
1736236830000|2025-01-07 08:00:30|185696.7|185606.7|185700.9|185610.9|185703.1|185613.1|185674.1|185584.1|26
1736236840000|2025-01-07 08:00:40|185711.6|185621.6|185731.7|185641.7|185734.3|185644.3|185699.7|185609.7|23
1736236850000|2025-01-07 08:00:50|185735.6|185645.6|185733.6|185643.6|185738|185648|185731.6|185641.6|10
1736236860000|2025-01-07 08:01:00|185729.5|185639.5|185750.6|185660.6|185750.6|185660.6|185729.5|185639.5|10
1736236870000|2025-01-07 08:01:10|185750.9|185660.9|185797.7|185707.7|185800.2|185710.2|185750.9|185660.9|10
1736236880000|2025-01-07 08:01:20|185797.3|185707.3|185797.3|185707.3|185797.3|185707.3|185795.1|185705.1|3
1736236890000|2025-01-07 08:01:30|185797.1|185707.1|185788.9|185698.9|185799.9|185709.9|185788.9|185698.9|6
1736236900000|2025-01-07 08:01:40|185788.5|185698.5|185786.1|185696.1|185790.9|185700.9|185785.5|185695.5|8
1736236910000|2025-01-07 08:01:50|185785.9|185695.9|185770.6|185680.6|185785.9|185695.9|185755.1|185665.1|23
1736236920000|2025-01-07 08:02:00|185770.3|185680.3|185727.8|185637.8|185770.3|185680.3|185727.2|185637.2|14
1736236930000|2025-01-07 08:02:10|185727.5|185637.5|185725.2|185635.2|185727.5|185637.5|185719|185629|6
1736236940000|2025-01-07 08:02:20|185722.8|185632.8|185735|185645|185735|185645|185722.2|185632.2|12
1736236950000|2025-01-07 08:02:30|185737.1|185647.1|185743.5|185653.5|185747|185657|185733.1|185643.1|16
1736236960000|2025-01-07 08:02:40|185743.1|185653.1|185731.9|185641.9|185743.1|185653.1|185731.9|185641.9|3
1736236970000|2025-01-07 08:02:50|185732.6|185642.6|185743.4|185653.4|185748.8|185658.8|185732.6|185642.6|7
1736236980000|2025-01-07 08:03:00|185741.2|185651.2|185745.8|185615.8|185746.3|185651.2|185726.4|185615.8|11
1736237000000|2025-01-07 08:03:20|185745.9|185615.9|185758.1|185628.1|185758.1|185628.1|185745.9|185615.9|6
1736237010000|2025-01-07 08:03:30|185760.2|185630.2|185765|185635|185765.7|185635.7|185742.1|185612.1|12
1736237020000|2025-01-07 08:03:40|185764.7|185634.7|185745.4|185615.4|185765.5|185635.5|185745.4|185615.4|13
1736237030000|2025-01-07 08:03:50|185744.7|185614.7|185739.9|185609.9|185744.7|185614.7|185732|185602|12
1736237040000|2025-01-07 08:04:00|185738.8|185608.8|185749.7|185619.7|185765.5|185635.5|185738.6|185608.6|11
1736237050000|2025-01-07 08:04:10|185749.3|185619.3|185744|185614|185749.3|185619.3|185744|185614|9
1736237060000|2025-01-07 08:04:20|185744.5|185614.5|185741.4|185611.4|185744.5|185614.5|185741.4|185611.4|4
1736237070000|2025-01-07 08:04:30|185741|185611|185740.8|185610.8|185744.4|185614.4|185739.6|185609.6|10
1736237080000|2025-01-07 08:04:40|185745.2|185615.2|185743.4|185613.4|185746.6|185616.6|185742.1|185612.1|4
1736237090000|2025-01-07 08:04:50|185743.5|185613.5|185742.9|185612.9|185743.5|185613.5|185742.9|185612.9|2
1736237100000|2025-01-07 08:05:00|185742.4|185612.4|185724.8|185594.8|185742.4|185612.4|185711.8|185581.8|20
1736237110000|2025-01-07 08:05:10|185724.9|185594.9|185737.4|185607.4|185737.4|185607.4|185720.3|185590.3|19
1736237120000|2025-01-07 08:05:20|185737.6|185607.6|185723.8|185593.8|185742.2|185612.2|185721.3|185591.3|21
1736237130000|2025-01-07 08:05:30|185723.7|185593.7|185733|185603|185733|185603|185722.7|185592.7|12
1736237140000|2025-01-07 08:05:40|185732.5|185602.5|185764.7|185634.7|185765.1|185635.1|185732.3|185602.3|20
1736237150000|2025-01-07 08:05:50|185762|185632|185773.4|185643.4|185773.5|185643.5|185762|185632|8
1736237160000|2025-01-07 08:06:00|185773.7|185643.7|185775.5|185645.5|185775.5|185645.5|185772.9|185642.9|10
1736237170000|2025-01-07 08:06:10|185775.1|185645.1|185781.4|185651.4|185782|185652|185775.1|185645.1|4
1736237180000|2025-01-07 08:06:20|185782|185652|185782.5|185652.5|185782.5|185652.5|185782|185652|2
1736237190000|2025-01-07 08:06:30|185782.4|185652.4|185783|185653|185783|185653|185781.9|185651.9|3
1736237200000|2025-01-07 08:06:40|185783.5|185653.5|185785.9|185655.9|185785.9|185655.9|185783.4|185653.4|4
1736237210000|2025-01-07 08:06:50|185786.6|185656.6|185840.6|185710.6|185865.3|185735.3|185786.5|185656.5|23
1736237220000|2025-01-07 08:07:00|185841|185711|185843.3|185713.3|185847.5|185717.5|185840.9|185710.9|20
1736237230000|2025-01-07 08:07:10|185840.4|185710.4|185824.8|185734.8|185843.1|185738.8|185820.9|185710.2|14
1736237240000|2025-01-07 08:07:20|185822|185732|185827.6|185737.6|185831.6|185741.6|185809|185719|18
1736237250000|2025-01-07 08:07:30|185827.2|185737.2|185814.1|185724.1|185827.2|185737.2|185814.1|185724.1|13
1736237260000|2025-01-07 08:07:40|185811.4|185721.4|185830.5|185740.5|185835.8|185745.8|185810.6|185720.6|26
1736237270000|2025-01-07 08:07:50|185831.8|185741.8|185860.9|185730.9|185861.2|185750.1|185829.7|185728.2|13
1736237280000|2025-01-07 08:08:00|185861.4|185731.4|185855.9|185725.9|185864.6|185734.6|185854.9|185724.9|12
1736237290000|2025-01-07 08:08:10|185858.6|185728.6|185857.7|185727.7|185862.1|185732.1|185855.4|185725.4|15
1736237300000|2025-01-07 08:08:20|185856.7|185726.7|185859.1|185729.1|185859.3|185729.3|185849.3|185719.3|15
1736237310000|2025-01-07 08:08:30|185858.9|185728.9|185872.4|185742.4|185873.7|185743.7|185858.9|185728.9|22
1736237320000|2025-01-07 08:08:40|185877.1|185747.1|185896.5|185766.5|185923.3|185793.3|185877.1|185747.1|21
1736237330000|2025-01-07 08:08:50|185897.3|185767.3|185886.7|185756.7|185900.1|185770.1|185875.7|185745.7|23
1736237340000|2025-01-07 08:09:00|185885.5|185755.5|185917|185787|185917|185787|185884.7|185754.7|15
1736237350000|2025-01-07 08:09:10|185917.5|185787.5|185920.3|185790.3|185920.3|185790.3|185908.1|185778.1|15
1736237360000|2025-01-07 08:09:20|185922.9|185792.9|185917.3|185787.3|185922.9|185792.9|185916.9|185786.9|9
1736237370000|2025-01-07 08:09:30|185921.1|185791.1|185973.9|185843.9|185973.9|185843.9|185921.1|185791.1|10
1736237380000|2025-01-07 08:09:40|185974.3|185844.3|185974.2|185844.2|185987.3|185857.3|185974.2|185844.2|17
1736237390000|2025-01-07 08:09:50|185973.7|185843.7|185952.1|185822.1|185973.7|185843.7|185949.9|185819.9|15
1736237400000|2025-01-07 08:10:00|185951.6|185821.6|185956.3|185826.3|185957.8|185827.8|185951.2|185821.2|12
1736237410000|2025-01-07 08:10:10|185955.8|185825.8|185976.2|185846.2|185976.2|185846.2|185953.7|185823.7|26
1736237420000|2025-01-07 08:10:20|185975.8|185845.8|185975|185845|185977.1|185847.1|185974.2|185844.2|10
1736237430000|2025-01-07 08:10:30|185974.6|185844.6|185959.3|185829.3|185974.6|185844.6|185958.1|185828.1|15
1736237440000|2025-01-07 08:10:40|185959.5|185829.5|185959.9|185829.9|185960.1|185830.1|185951.5|185821.5|17
1736237450000|2025-01-07 08:10:50|185960.7|185830.7|185967.4|185837.4|185969.2|185839.2|185960.7|185830.7|16
1736237460000|2025-01-07 08:11:00|185968.6|185838.6|185968.9|185838.9|186015.3|185885.3|185968.6|185838.6|21
1736237470000|2025-01-07 08:11:10|185971.5|185841.5|185970.7|185840.7|185979.5|185849.5|185961.2|185831.2|20
1736237480000|2025-01-07 08:11:20|185970.9|185840.9|185969.1|185839.1|185970.9|185840.9|185967.3|185837.3|17
1736237490000|2025-01-07 08:11:30|185968.7|185838.7|185970.6|185840.6|185972.2|185842.2|185967.2|185837.2|16
1736237500000|2025-01-07 08:11:40|185970.4|185840.4|185963.6|185833.6|185970.4|185840.4|185963.6|185833.6|9
1736237510000|2025-01-07 08:11:50|185964.3|185834.3|185985|185855|185995.5|185865.5|185964.3|185834.3|30
1736237520000|2025-01-07 08:12:00|185982.3|185852.3|185958.5|185828.5|185982.3|185852.3|185951.6|185821.6|18
1736237530000|2025-01-07 08:12:10|185959.1|185829.1|185949.5|185819.5|185960.5|185830.5|185947.5|185817.5|16
1736237540000|2025-01-07 08:12:20|185952.3|185822.3|185949|185819|185961.4|185831.4|185949|185819|25
1736237550000|2025-01-07 08:12:30|185949.6|185819.6|185949.4|185819.4|185954.4|185824.4|185948.6|185818.6|14
1736237560000|2025-01-07 08:12:40|185949.8|185819.8|185950.8|185820.8|185950.8|185820.8|185947.8|185817.8|12
1736237570000|2025-01-07 08:12:50|185956.7|185826.7|185950.8|185820.8|185958.1|185828.1|185939.7|185809.7|19
1736237580000|2025-01-07 08:13:00|185951|185821|185957.1|185827.1|185957.5|185827.5|185949.9|185819.9|14
1736237590000|2025-01-07 08:13:10|185957.6|185827.6|185968.6|185838.6|185973.5|185843.5|185957.3|185827.3|20
1736237600000|2025-01-07 08:13:20|185968.8|185838.8|185983.1|185853.1|185984.4|185854.4|185968.8|185838.8|16
1736237610000|2025-01-07 08:13:30|185984.9|185854.9|185992.1|185862.1|185993.3|185863.3|185984.9|185854.9|8
1736237620000|2025-01-07 08:13:40|185992.3|185862.3|185984.8|185854.8|185992.3|185862.3|185973.6|185843.6|19
1736237630000|2025-01-07 08:13:50|185985.2|185855.2|186003.8|185873.8|186003.8|185873.8|185985.2|185855.2|16
1736237640000|2025-01-07 08:14:00|186023.1|185893.1|186005.9|185915.9|186030.4|185920.4|186000.4|185893|18
1736237650000|2025-01-07 08:14:10|186006.3|185916.3|186043.7|185913.7|186043.7|185922.6|186006.1|185886.9|17
1736237660000|2025-01-07 08:14:20|186039.4|185909.4|186068.4|185938.4|186070.1|185940.1|186039.4|185909.4|15
1736237670000|2025-01-07 08:14:30|186068.6|185938.6|186058.2|185928.2|186088.6|185958.6|186046.8|185916.8|22
1736237680000|2025-01-07 08:14:40|186064|185934|186064.3|185934.3|186070.3|185940.3|186059.7|185929.7|16
1736237690000|2025-01-07 08:14:50|186064.9|185934.9|186064.9|185934.9|186064.9|185934.9|186064.9|185934.9|1
1736237700000|2025-01-07 08:15:00|186071|185941|186065.4|185935.4|186071|185941|186065.4|185935.4|7
1736237710000|2025-01-07 08:15:10|186064.8|185934.8|186060.4|185930.4|186065.8|185935.8|186056.4|185926.4|21
1736237720000|2025-01-07 08:15:20|186060.3|185930.3|186073.5|185943.5|186073.5|185943.5|186060.3|185930.3|12
1736237730000|2025-01-07 08:15:30|186068.3|185938.3|186076.3|185946.3|186087.6|185957.6|186068.3|185938.3|12
1736237740000|2025-01-07 08:15:40|186088.7|185958.7|186074.2|185944.2|186088.7|185958.7|186073.9|185943.9|9
1736237750000|2025-01-07 08:15:50|186069.7|185939.7|186073.3|185943.3|186073.3|185943.3|186068.4|185938.4|6
1736237760000|2025-01-07 08:16:00|186068.7|185938.7|186063.2|185933.2|186086.7|185956.7|186063.2|185933.2|17
1736237770000|2025-01-07 08:16:10|186062.2|185932.2|186066.1|185936.1|186068.2|185938.2|186061.8|185931.8|13
1736237780000|2025-01-07 08:16:20|186066.4|185936.4|186063.4|185933.4|186067.6|185937.6|186062.9|185932.9|9
1736237790000|2025-01-07 08:16:30|186063.1|185933.1|186065.5|185935.5|186068.7|185938.7|186059.2|185929.2|18
1736237800000|2025-01-07 08:16:40|186067.9|185937.9|186066.2|185936.2|186084.6|185954.6|186066.2|185936.2|14
1736237810000|2025-01-07 08:16:50|186066.4|185936.4|186064.9|185934.9|186068|185938|186062.3|185932.3|10
1736237820000|2025-01-07 08:17:00|186065.1|185935.1|186087.6|185957.6|186088.9|185958.9|186065.1|185935.1|12
1736237830000|2025-01-07 08:17:10|186087.2|185957.2|186110|185980|186112|185982|186087.2|185957.2|11
1736237840000|2025-01-07 08:17:20|186110.4|185980.4|186114.2|185984.2|186117.3|185987.3|186109.8|185979.8|15
1736237850000|2025-01-07 08:17:30|186114.6|185984.6|186114.1|185984.1|186116.9|185986.9|186113.8|185983.8|8
1736237860000|2025-01-07 08:17:40|186113.2|185983.2|186112.4|185982.4|186113.2|185983.2|186104.3|185974.3|16
1736237870000|2025-01-07 08:17:50|186112.5|185982.5|186099.9|186009.9|186119.1|186009.9|186099.9|185982.5|11
1736237880000|2025-01-07 08:18:00|186099.4|186009.4|186096.4|186006.4|186100.4|186010.4|186096.4|186006.4|6
1736237890000|2025-01-07 08:18:10|186095.2|186005.2|186096.4|186006.4|186099.8|186009.8|186095.2|186005.2|9
1736237900000|2025-01-07 08:18:20|186096.6|186006.6|186099.4|186009.4|186099.4|186009.4|186096.6|186006.6|7
1736237910000|2025-01-07 08:18:30|186099.8|186009.8|186127.3|186037.3|186132.2|186042.2|186089|185999|17
1736237920000|2025-01-07 08:18:40|186126.8|186036.8|186113.3|186023.3|186126.8|186036.8|186105.3|186015.3|13
1736237930000|2025-01-07 08:18:50|186113.5|186023.5|186101.4|186011.4|186115.1|186025.1|186101.4|186011.4|10
1736237940000|2025-01-07 08:19:00|186101.5|186011.5|186099.1|186009.1|186102|186012|186095.3|186005.3|7
1736237950000|2025-01-07 08:19:10|186098.5|186008.5|186095.3|186005.3|186098.5|186008.5|186095.3|186005.3|4
1736237960000|2025-01-07 08:19:20|186097.3|186007.3|186100.4|186010.4|186100.6|186010.6|186097.3|186007.3|6
1736237970000|2025-01-07 08:19:30|186100|186010|186098.9|186008.9|186100.8|186010.8|186097.4|186007.4|5
1736237980000|2025-01-07 08:19:40|186096.4|186006.4|186068.5|185978.5|186096.4|186006.4|186067.8|185977.8|15
1736237990000|2025-01-07 08:19:50|186068.4|185978.4|186068|185978|186068.4|185978.4|186068|185978|4
1736238000000|2025-01-07 08:20:00|186068.4|185978.4|186096.5|186006.5|186106.6|186016.6|186068.4|185978.4|13
1736238010000|2025-01-07 08:20:10|186096.3|186006.3|186104|186014|186104|186014|186096.3|186006.3|14
1736238020000|2025-01-07 08:20:20|186104.4|186014.4|186106.9|186016.9|186108.7|186018.7|186104.4|186014.4|6
1736238030000|2025-01-07 08:20:30|186105.4|186015.4|186147.1|186057.1|186171|186081|186100.8|186010.8|23
1736238040000|2025-01-07 08:20:40|186146.6|186056.6|186127.2|186037.2|186148.9|186058.9|186125.1|186035.1|18
1736238050000|2025-01-07 08:20:50|186124.2|186034.2|186096.3|186006.3|186124.2|186034.2|186096.3|186006.3|17
1736238060000|2025-01-07 08:21:00|186096.9|186006.9|186089.9|185999.9|186097.5|186007.5|186087.8|185997.8|22
1736238070000|2025-01-07 08:21:10|186089.1|185999.1|186104|186014|186104|186014|186084.8|185994.8|17
1736238080000|2025-01-07 08:21:20|186104.2|186014.2|186095.8|186005.8|186104.4|186014.4|186090.5|186000.5|13
1736238090000|2025-01-07 08:21:30|186096.2|186006.2|186095.9|186005.9|186098.2|186008.2|186095.9|186005.9|7
1736238100000|2025-01-07 08:21:40|186091.1|186001.1|186088.6|185998.6|186097.2|186007.2|186075.4|185985.4|15
1736238110000|2025-01-07 08:21:50|186090.1|186000.1|186094.5|186004.5|186094.5|186004.5|186089.5|185999.5|14
1736238120000|2025-01-07 08:22:00|186094.9|186004.9|186096.6|186006.6|186106.3|186016.3|186094.9|186004.9|12
1736238130000|2025-01-07 08:22:10|186096.4|186006.4|186094.5|186004.5|186097.9|186007.9|186093.4|186003.4|14
1736238140000|2025-01-07 08:22:20|186081.3|185991.3|186079.7|185989.7|186081.6|185991.6|186077.5|185987.5|10
1736238150000|2025-01-07 08:22:30|186078.7|185988.7|186077.1|185987.1|186078.7|185988.7|186073.9|185983.9|12
1736238160000|2025-01-07 08:22:40|186078.5|185988.5|186076.4|185986.4|186078.5|185988.5|186076.4|185986.4|7
1736238170000|2025-01-07 08:22:50|186076|185986|186072.8|185982.8|186078.4|185988.4|186067.9|185977.9|18
1736238180000|2025-01-07 08:23:00|186072.4|185982.4|186074.5|185984.5|186074.5|185984.5|186070.6|185980.6|9
1736238190000|2025-01-07 08:23:10|186074.7|185984.7|186070.9|185980.9|186074.8|185984.8|186069.8|185979.8|19
1736238200000|2025-01-07 08:23:20|186070.3|185980.3|186066|185976|186072|185982|186065.6|185975.6|10
1736238210000|2025-01-07 08:23:30|186066.4|185976.4|186070|185980|186070|185980|186066.4|185976.4|3
1736238220000|2025-01-07 08:23:40|186081.5|185991.5|186106.4|186016.4|186108.1|186018.1|186081.5|185991.5|13
1736238230000|2025-01-07 08:23:50|186106.2|186016.2|186108|186018|186109.5|186019.5|186106.2|186016.2|4
1736238240000|2025-01-07 08:24:00|186108.4|186018.4|186097.6|186007.6|186108.4|186018.4|186095.9|186005.9|9
1736238250000|2025-01-07 08:24:10|186097.8|186007.8|186106.9|186016.9|186109.3|186019.3|186097.8|186007.8|13
1736238260000|2025-01-07 08:24:20|186107.1|186017.1|186102.8|186012.8|186107.3|186017.3|186102.8|186012.8|4
1736238270000|2025-01-07 08:24:30|186085.6|185995.6|186081.9|185991.9|186085.6|185995.6|186078.5|185988.5|5
1736238280000|2025-01-07 08:24:40|186082.4|185992.4|186082.4|185992.4|186082.4|185992.4|186082.4|185992.4|1
1736238290000|2025-01-07 08:24:50|186082.8|185992.8|186096.3|186006.3|186096.4|186006.4|186082.8|185992.8|9
1736238300000|2025-01-07 08:25:00|186096.1|186006.1|186096.8|186006.8|186105.6|186015.6|186095.2|186005.2|13
1736238310000|2025-01-07 08:25:10|186097.6|186007.6|186097.6|186007.6|186097.6|186007.6|186097.6|186007.6|1
1736238320000|2025-01-07 08:25:20|186097.8|186007.8|186097.8|186007.8|186097.8|186007.8|186097.8|186007.8|1
1736238330000|2025-01-07 08:25:30|186099.5|186009.5|186093.8|186003.8|186100.5|186010.5|186093.8|186003.8|10
1736238340000|2025-01-07 08:25:40|186093.3|186003.3|186096.2|186006.2|186107|186017|186089.8|185999.8|6
1736238350000|2025-01-07 08:25:50|186097|186007|186097.4|186007.4|186098.6|186008.6|186097|186007|5
1736238360000|2025-01-07 08:26:00|186095.9|186005.9|186091.5|186001.5|186095.9|186005.9|186088.3|185998.3|8
1736238370000|2025-01-07 08:26:10|186091.9|186001.9|186089|185999|186092.4|186002.4|186088.5|185998.5|5
1736238380000|2025-01-07 08:26:20|186089.4|185999.4|186101.1|186011.1|186101.1|186011.1|186089.4|185999.4|6
1736238390000|2025-01-07 08:26:30|186100.9|186010.9|186098|186008|186100.9|186010.9|186098|186008|4
1736238400000|2025-01-07 08:26:40|186099.4|186009.4|186127.3|186037.3|186127.3|186037.3|186099.4|186009.4|10
1736238410000|2025-01-07 08:26:50|186127.5|186037.5|186127.9|186037.9|186127.9|186037.9|186127.5|186037.5|2
1736238420000|2025-01-07 08:27:00|186128.9|186038.9|186128.7|186038.7|186128.9|186038.9|186128.1|186038.1|4
1736238430000|2025-01-07 08:27:10|186129.3|186039.3|186147|186017|186147|186039.3|186125.9|186017|3
1736238440000|2025-01-07 08:27:20|186146.3|186016.3|186122.5|186032.5|186146.3|186036.2|186122.5|186016.3|3
1736238450000|2025-01-07 08:27:30|186122.1|186032.1|186122.1|186032.1|186122.1|186032.1|186122.1|186032.1|1
1736238460000|2025-01-07 08:27:40|186122.3|186032.3|186121.2|186031.2|186125|186035|186121.2|186031.2|8
1736238470000|2025-01-07 08:27:50|186121.4|186031.4|186121.6|186031.6|186121.6|186031.6|186121.2|186031.2|5
1736238480000|2025-01-07 08:28:00|186121.4|186031.4|186115.5|186025.5|186121.4|186031.4|186115.3|186025.3|10
1736238490000|2025-01-07 08:28:10|186116.2|186026.2|186166.3|186076.3|186167|186077|186115.8|186025.8|6
1736238500000|2025-01-07 08:28:20|186164.7|186074.7|186166.6|186076.6|186174|186084|186164.3|186074.3|15
1736238510000|2025-01-07 08:28:30|186171.6|186081.6|186157.8|186067.8|186172.2|186082.2|186156.3|186066.3|10
1736238520000|2025-01-07 08:28:40|186159.6|186069.6|186156.5|186066.5|186161.9|186071.9|186156.2|186066.2|11
1736238530000|2025-01-07 08:28:50|186156.7|186066.7|186157.5|186067.5|186161|186071|186156.7|186066.7|12
1736238540000|2025-01-07 08:29:00|186157.3|186067.3|186158.7|186068.7|186162.7|186072.7|186157|186067|17
1736238550000|2025-01-07 08:29:10|186157.9|186067.9|186158|186068|186158.5|186068.5|186156.4|186066.4|11
1736238560000|2025-01-07 08:29:20|186157.2|186067.2|186156.2|186066.2|186157.2|186067.2|186154.3|186064.3|9
1736238570000|2025-01-07 08:29:30|186155|186065|186124.7|186034.7|186155|186065|186108.9|186018.9|18
1736238580000|2025-01-07 08:29:40|186124.9|186034.9|186124.4|186034.4|186124.9|186034.9|186121.6|186031.6|11
1736238590000|2025-01-07 08:29:50|186124.6|186034.6|186122.1|186032.1|186124.6|186034.6|186120|186030|13
1736238600000|2025-01-07 08:30:00|186122.5|186032.5|186128.5|186038.5|186131.8|186041.8|186122.5|186032.5|8
1736238610000|2025-01-07 08:30:10|186128.1|186038.1|186117.8|186027.8|186128.1|186038.1|186116.1|186026.1|14
1736238620000|2025-01-07 08:30:20|186117.1|186027.1|186119.3|186029.3|186124.5|186034.5|186101.4|186011.4|19
1736238630000|2025-01-07 08:30:30|186119.2|186029.2|186113.1|186023.1|186119.2|186029.2|186107.4|186017.4|11
1736238640000|2025-01-07 08:30:40|186111.3|186021.3|186123.2|186033.2|186123.4|186033.4|186111.3|186021.3|16
1736238650000|2025-01-07 08:30:50|186127.3|186037.3|186123.3|186033.3|186127.3|186037.3|186123.3|186033.3|9
1736238660000|2025-01-07 08:31:00|186121.6|186031.6|186118.8|186028.8|186121.6|186031.6|186117.4|186027.4|8
1736238670000|2025-01-07 08:31:10|186118.3|186028.3|186104.3|186014.3|186118.3|186028.3|186102.6|186012.6|17
1736238680000|2025-01-07 08:31:20|186111.5|186021.5|186095.7|186005.7|186111.5|186021.5|186095.7|186005.7|13
1736238690000|2025-01-07 08:31:30|186096.1|186006.1|186112|186022|186116.4|186026.4|186096.1|186006.1|10
1736238700000|2025-01-07 08:31:40|186111.5|186021.5|186118.2|186028.2|186118.2|186028.2|186110.7|186020.7|11
1736238710000|2025-01-07 08:31:50|186119.3|186029.3|186122.5|186032.5|186123.8|186033.8|186114.4|186024.4|16
1736238720000|2025-01-07 08:32:00|186122.1|186032.1|186122|186032|186124.8|186034.8|186118.6|186028.6|20
1736238730000|2025-01-07 08:32:10|186124.3|186034.3|186149.6|186059.6|186155.2|186065.2|186124.3|186034.3|19
1736238740000|2025-01-07 08:32:20|186152.3|186062.3|186143.2|186053.2|186160|186070|186143.2|186053.2|12
1736238750000|2025-01-07 08:32:30|186147.8|186057.8|186149.3|186059.3|186163.9|186073.9|186143|186053|20
1736238760000|2025-01-07 08:32:40|186143.8|186053.8|186134.6|186044.6|186143.8|186053.8|186132|186042|11
1736238770000|2025-01-07 08:32:50|186135|186045|186156.6|186066.6|186158.2|186068.2|186135|186045|11
1736238780000|2025-01-07 08:33:00|186156.1|186066.1|186157.2|186067.2|186157.6|186067.6|186154.2|186064.2|9
1736238790000|2025-01-07 08:33:10|186156.8|186066.8|186159.4|186069.4|186159.8|186069.8|186152.6|186062.6|5
1736238800000|2025-01-07 08:33:20|186158.6|186068.6|186158.7|186068.7|186166.1|186076.1|186141.7|186051.7|15
1736238810000|2025-01-07 08:33:30|186158.3|186068.3|186157|186067|186159|186069|186156.6|186066.6|9
1736238820000|2025-01-07 08:33:40|186159.1|186069.1|186160.3|186070.3|186162.7|186072.7|186156.7|186066.7|8
1736238830000|2025-01-07 08:33:50|186159.8|186069.8|186160.1|186070.1|186160.7|186070.7|186159.8|186069.8|4
1736238840000|2025-01-07 08:34:00|186160.6|186070.6|186167.3|186077.3|186167.3|186077.3|186157.3|186067.3|10
1736238850000|2025-01-07 08:34:10|186162.3|186072.3|186158.8|186068.8|186165.9|186075.9|186157.2|186067.2|7
1736238860000|2025-01-07 08:34:20|186159.2|186069.2|186164.3|186074.3|186164.3|186074.3|186159.2|186069.2|5
1736238870000|2025-01-07 08:34:30|186165.8|186075.8|186165.7|186075.7|186165.8|186075.8|186156.7|186066.7|10
1736238880000|2025-01-07 08:34:40|186159.6|186069.6|186098.3|186008.3|186159.6|186069.6|186092.6|186002.6|14
1736238890000|2025-01-07 08:34:50|186097.8|186007.8|186098.6|186008.6|186099|186009|186094.4|186004.4|5
1736238900000|2025-01-07 08:35:00|186094.5|186004.5|186090.4|186000.4|186094.5|186004.5|186084.3|185994.3|11
1736238910000|2025-01-07 08:35:10|186089.8|185999.8|186087.8|185997.8|186090.4|186000.4|186087.8|185997.8|6
1736238920000|2025-01-07 08:35:20|186089.3|185999.3|186083.9|185993.9|186089.3|185999.3|186083.9|185993.9|6
1736238940000|2025-01-07 08:35:40|186085.6|185995.6|186086.1|185996.1|186086.5|185996.5|186085.6|185995.6|5
1736238950000|2025-01-07 08:35:50|186085.7|185995.7|186087|185997|186093.9|186003.9|186053|185963|27
1736238960000|2025-01-07 08:36:00|186084.7|185994.7|186091.3|186001.3|186091.3|186001.3|186084.7|185994.7|4
1736238970000|2025-01-07 08:36:10|186090.3|186000.3|186080.7|185990.7|186090.3|186000.3|186080.5|185990.5|5
1736238980000|2025-01-07 08:36:20|186082.5|185992.5|186099.3|186009.3|186099.3|186009.3|186082.5|185992.5|10
1736238990000|2025-01-07 08:36:30|186099.5|186009.5|186099.8|186009.8|186099.8|186009.8|186098.7|186008.7|7
1736239000000|2025-01-07 08:36:40|186100.8|186010.8|186097.6|186007.6|186103.4|186013.4|186097.6|186007.6|9
1736239010000|2025-01-07 08:36:50|186098.8|186008.8|186096.8|186006.8|186098.8|186008.8|186096.6|186006.6|8
1736239020000|2025-01-07 08:37:00|186097.3|186007.3|186098.1|186008.1|186098.1|186008.1|186096.9|186006.9|5
1736239030000|2025-01-07 08:37:10|186098.3|186008.3|186102.3|186012.3|186102.6|186012.6|186098.3|186008.3|8
1736239040000|2025-01-07 08:37:20|186103.1|186013.1|186120.5|185990.5|186120.5|186013.1|186100.5|185989.9|9
1736239050000|2025-01-07 08:37:30|186120|185990|186119.2|185989.2|186120|185990|186119.2|185989.2|2
1736239060000|2025-01-07 08:37:40|186118.7|185988.7|186118.7|185988.7|186118.7|185988.7|186117.1|185987.1|6
1736239070000|2025-01-07 08:37:50|186118.6|185988.6|186119.1|185989.1|186120.1|185990.1|186118.6|185988.6|6
1736239080000|2025-01-07 08:38:00|186119.3|185989.3|186119.8|185989.8|186119.8|185989.8|186119.3|185989.3|2
1736239090000|2025-01-07 08:38:10|186120.2|185990.2|186112.4|185982.4|186122.3|185992.3|186112.4|185982.4|7
1736239100000|2025-01-07 08:38:20|186112.5|185982.5|186110.5|185980.5|186112.5|185982.5|186110.4|185980.4|3
1736239110000|2025-01-07 08:38:30|186111.4|185981.4|186098.1|185968.1|186111.8|185981.8|186098.1|185968.1|6
1736239120000|2025-01-07 08:38:40|186097.5|185967.5|186086.2|185956.2|186102.6|185972.6|186083.9|185953.9|9
1736239130000|2025-01-07 08:38:50|186084.4|185954.4|186083.3|185953.3|186084.7|185954.7|186083.3|185953.3|10
1736239140000|2025-01-07 08:39:00|186083.9|185953.9|186083.4|185953.4|186083.9|185953.9|186083.4|185953.4|2
1736239150000|2025-01-07 08:39:10|186082.8|185952.8|186083.2|185953.2|186083.8|185953.8|186082.8|185952.8|3
1736239160000|2025-01-07 08:39:20|186083.8|185953.8|186083.2|185953.2|186085|185955|186083.2|185953.2|4
1736239170000|2025-01-07 08:39:30|186084.4|185954.4|186096.3|185966.3|186098.7|185968.7|186084.4|185954.4|11
1736239180000|2025-01-07 08:39:40|186096.6|185966.6|186112.6|185982.6|186112.6|185982.6|186095.1|185965.1|13
1736239190000|2025-01-07 08:39:50|186113|185983|186115|185985|186116.3|185986.3|186113|185983|7
1736239200000|2025-01-07 08:40:00|186114.8|185984.8|186113.6|185983.6|186115.3|185985.3|186113.4|185983.4|7
1736239210000|2025-01-07 08:40:10|186114.6|185984.6|186141.7|186011.7|186144.8|186014.8|186112.6|185982.6|11
1736239220000|2025-01-07 08:40:20|186139.6|186009.6|186147|186017|186148.9|186018.9|186139.6|186009.6|6
1736239230000|2025-01-07 08:40:30|186147.6|186017.6|186182.6|186052.6|186185.1|186055.1|186147.6|186017.6|7
1736239240000|2025-01-07 08:40:40|186180.3|186050.3|186174.8|186044.8|186180.3|186050.3|186160.2|186030.2|16
1736239250000|2025-01-07 08:40:50|186176.7|186046.7|186178.7|186048.7|186178.7|186048.7|186174.4|186044.4|5
1736239260000|2025-01-07 08:41:00|186160.6|186030.6|186159.1|186029.1|186160.8|186030.8|186157|186027|8
1736239270000|2025-01-07 08:41:10|186158.7|186028.7|186066.2|185936.2|186158.7|186028.7|186066.2|185936.2|12
1736239280000|2025-01-07 08:41:20|186056.1|185926.1|186089.1|185959.1|186098.1|185968.1|186056.1|185926.1|24
1736239290000|2025-01-07 08:41:30|186091.1|185961.1|186092.3|185962.3|186092.3|185962.3|186086.1|185956.1|11
1736239300000|2025-01-07 08:41:40|186092.4|185962.4|186104.7|185974.7|186104.7|185974.7|186092.4|185962.4|10
1736239310000|2025-01-07 08:41:50|186105.6|185975.6|186096.6|185966.6|186109|185979|186096.6|185966.6|9
1736239320000|2025-01-07 08:42:00|186096.5|185966.5|186095.8|185965.8|186101.5|185971.5|186085.8|185955.8|17
1736239330000|2025-01-07 08:42:10|186094.8|185964.8|186106|185976|186107.6|185977.6|186094.4|185964.4|9
1736239340000|2025-01-07 08:42:20|186106.8|185976.8|186116.9|185986.9|186116.9|185986.9|186106.8|185976.8|10
1736239350000|2025-01-07 08:42:30|186115.9|185985.9|186119.7|185989.7|186119.7|185989.7|186115.9|185985.9|5
1736239360000|2025-01-07 08:42:40|186120|185990|186108.1|185978.1|186122.4|185992.4|186107.5|185977.5|10
1736239370000|2025-01-07 08:42:50|186108.7|185978.7|186119|185989|186119|185989|186107.9|185977.9|13
1736239380000|2025-01-07 08:43:00|186119.8|185989.8|186119.5|185989.5|186119.8|185989.8|186119.3|185989.3|3
1736239390000|2025-01-07 08:43:10|186118.5|185988.5|186101.8|185971.8|186118.5|185988.5|186099.2|185969.2|15
1736239400000|2025-01-07 08:43:20|186101.4|185971.4|186090.9|185960.9|186101.6|185971.6|186089.9|185959.9|14
1736239410000|2025-01-07 08:43:30|186090.5|185960.5|186070.5|185980.5|186090.5|185984.3|186070.5|185960.1|11
1736239420000|2025-01-07 08:43:40|186070.1|185980.1|186065.9|185975.9|186070.1|185980.1|186061.8|185971.8|17
1736239430000|2025-01-07 08:43:50|186064.7|185974.7|186040.1|185950.1|186064.9|185974.9|186039.8|185949.8|19
1736239440000|2025-01-07 08:44:00|186040.5|185950.5|186039.7|185949.7|186046.6|185956.6|186039.7|185949.7|19
1736239450000|2025-01-07 08:44:10|186039.3|185949.3|186021.6|185931.6|186042.1|185952.1|186021.6|185931.6|21
1736239460000|2025-01-07 08:44:20|186021.2|185931.2|186022.1|185932.1|186023|185933|186019.8|185929.8|7
1736239470000|2025-01-07 08:44:30|186021.7|185931.7|185963.8|185873.8|186021.7|185931.7|185963.8|185873.8|14
1736239480000|2025-01-07 08:44:40|185963.4|185873.4|185974.2|185884.2|185983.2|185893.2|185963.4|185873.4|23
1736239490000|2025-01-07 08:44:50|185972.5|185882.5|185972.1|185882.1|185972.6|185882.6|185972.1|185882.1|3
1736239510000|2025-01-07 08:45:10|185992.6|185862.6|185991.6|185861.6|185992.6|185862.6|185991.6|185861.6|2
1736239520000|2025-01-07 08:45:20|185992.7|185862.7|185998.3|185868.3|186008.6|185878.6|185992.7|185862.7|24
1736239530000|2025-01-07 08:45:30|185997.4|185867.4|185960.4|185830.4|185997.4|185867.4|185958.3|185828.3|8
1736239540000|2025-01-07 08:45:40|185959.9|185829.9|185957.1|185827.1|185962.5|185832.5|185951.1|185821.1|14
1736239550000|2025-01-07 08:45:50|185956.1|185826.1|185956.5|185826.5|185958.1|185828.1|185953.7|185823.7|6
1736239560000|2025-01-07 08:46:00|185953.2|185823.2|185944.4|185814.4|185953.2|185823.2|185944.3|185814.3|8
1736239570000|2025-01-07 08:46:10|185950.2|185820.2|185876.5|185746.5|185950.2|185820.2|185872.9|185742.9|12
1736239580000|2025-01-07 08:46:20|185877.7|185747.7|185877.5|185747.5|185882|185752|185873.3|185743.3|15
1736239590000|2025-01-07 08:46:30|185878.4|185748.4|185879|185749|185880.2|185750.2|185875.4|185745.4|4
1736239600000|2025-01-07 08:46:40|185872.4|185742.4|185871.1|185741.1|185877.6|185747.6|185867|185737|13
1736239610000|2025-01-07 08:46:50|185871.3|185741.3|185862|185732|185871.6|185741.6|185862|185732|13
1736239620000|2025-01-07 08:47:00|185864.7|185734.7|185770.1|185640.1|185864.7|185734.7|185767.3|185637.3|24
1736239630000|2025-01-07 08:47:10|185770.3|185640.3|185723.8|185593.8|185770.6|185640.6|185723.8|185593.8|20
1736239640000|2025-01-07 08:47:20|185723.6|185593.6|185731.6|185601.6|185732.4|185602.4|185723.6|185593.6|17
1736239650000|2025-01-07 08:47:30|185731.8|185601.8|185716.1|185626.1|185734.8|185626.1|185716.1|185593|5
1736239660000|2025-01-07 08:47:40|185703.5|185613.5|185753.3|185623.3|185754.5|185644|185703.5|185593.7|21
1736239670000|2025-01-07 08:47:50|185742.5|185652.5|185693.7|185563.7|185763.4|185652.5|185666.4|185558.8|29
1736239680000|2025-01-07 08:48:00|185695.4|185565.4|185693.8|185563.8|185696.3|185586|185669.5|185560.4|18
1736239690000|2025-01-07 08:48:10|185693|185563|185698.9|185568.9|185699.1|185569.1|185691.8|185561.8|17
1736239700000|2025-01-07 08:48:20|185696.5|185566.5|185701.1|185571.1|185702.2|185572.2|185694|185564|13
1736239710000|2025-01-07 08:48:30|185698.1|185568.1|185696.4|185566.4|185699.2|185569.2|185693.9|185563.9|21
1736239720000|2025-01-07 08:48:40|185697|185567|185698.4|185568.4|185699.7|185569.7|185696.7|185566.7|13
1736239730000|2025-01-07 08:48:50|185698.3|185568.3|185690.1|185560.1|185698.3|185568.3|185690.1|185560.1|16
1736239740000|2025-01-07 08:49:00|185691.6|185561.6|185705.1|185575.1|185705.1|185575.1|185690.9|185560.9|8
1736239750000|2025-01-07 08:49:10|185706.1|185576.1|185698.2|185608.2|185730.2|185608.2|185689.4|185576.1|19
1736239760000|2025-01-07 08:49:20|185702.3|185612.3|185704.8|185614.8|185705.4|185615.4|185702.3|185612.3|13
1736239770000|2025-01-07 08:49:30|185704.5|185614.5|185693.4|185603.4|185704.8|185614.8|185691.5|185601.5|18
1736239780000|2025-01-07 08:49:40|185692.7|185602.7|185691.5|185601.5|185692.7|185602.7|185691.5|185601.5|6
1736239790000|2025-01-07 08:49:50|185691.7|185601.7|185705.7|185615.7|185730.6|185640.6|185691.2|185601.2|21
1736239800000|2025-01-07 08:50:00|185706.1|185616.1|185697.1|185607.1|185713.9|185623.9|185690.3|185600.3|27
1736239810000|2025-01-07 08:50:10|185697.3|185607.3|185711.3|185621.3|185711.8|185621.8|185689.5|185599.5|18
1736239820000|2025-01-07 08:50:20|185711.4|185621.4|185710.3|185620.3|185712.7|185622.7|185710|185620|11
1736239830000|2025-01-07 08:50:30|185711|185621|185723.3|185633.3|185729.2|185639.2|185711|185621|11
1736239840000|2025-01-07 08:50:40|185722.2|185632.2|185737.7|185647.7|185737.9|185647.9|185722.2|185632.2|22
1736239850000|2025-01-07 08:50:50|185736.9|185646.9|185747.2|185657.2|185749.2|185659.2|185733.7|185643.7|13
1736239860000|2025-01-07 08:51:00|185746.8|185656.8|185750.9|185660.9|185751.3|185661.3|185746.8|185656.8|10
1736239870000|2025-01-07 08:51:10|185749.7|185659.7|185762.9|185672.9|185762.9|185672.9|185749.7|185659.7|17
1736239880000|2025-01-07 08:51:20|185762.1|185672.1|185780.6|185690.6|185789.1|185699.1|185762.1|185672.1|15
1736239890000|2025-01-07 08:51:30|185780.8|185690.8|185774.7|185684.7|185781.3|185691.3|185772|185682|15
1736239900000|2025-01-07 08:51:40|185768.2|185678.2|185782.9|185652.9|185785.4|185678.2|185759.2|185650.4|23
1736239910000|2025-01-07 08:51:50|185779.7|185649.7|185791.3|185661.3|185793.7|185663.7|185779.2|185649.2|13
1736239920000|2025-01-07 08:52:00|185791.1|185661.1|185795.8|185665.8|185796.1|185666.1|185790.9|185660.9|10
1736239930000|2025-01-07 08:52:10|185796.2|185666.2|185790.3|185660.3|185796.4|185666.4|185790.3|185660.3|12
1736239940000|2025-01-07 08:52:20|185790.1|185660.1|185783.9|185653.9|185791.6|185661.6|185783.9|185653.9|18
1736239950000|2025-01-07 08:52:30|185784.3|185654.3|185786|185656|185787.4|185657.4|185784.3|185654.3|9
1736239960000|2025-01-07 08:52:40|185786.4|185656.4|185786|185656|185787|185657|185785.8|185655.8|9
1736239970000|2025-01-07 08:52:50|185789.6|185659.6|185787.3|185657.3|185789.7|185659.7|185787.1|185657.1|12
1736239980000|2025-01-07 08:53:00|185787|185657|185767.4|185677.4|185787|185677.8|185764|185655.6|14
1736239990000|2025-01-07 08:53:10|185792.2|185702.2|185848.7|185758.7|185856.6|185766.6|185792.2|185702.2|24
1736240000000|2025-01-07 08:53:20|185849.9|185759.9|185880.7|185790.7|185884|185794|185846.8|185756.8|18
1736240010000|2025-01-07 08:53:30|185880.3|185790.3|185863.6|185773.6|185880.5|185790.5|185858.4|185768.4|12
1736240020000|2025-01-07 08:53:40|185863.2|185773.2|185842.5|185752.5|185865.9|185775.9|185842.3|185752.3|18
1736240030000|2025-01-07 08:53:50|185841.3|185751.3|185798.1|185708.1|185841.3|185751.3|185798.1|185708.1|20
1736240040000|2025-01-07 08:54:00|185795|185705|185791.9|185701.9|185797.1|185707.1|185791.5|185701.5|21
1736240050000|2025-01-07 08:54:10|185792.3|185702.3|185778.7|185688.7|185792.5|185702.5|185772.7|185682.7|21
1736240060000|2025-01-07 08:54:20|185787.9|185697.9|185798.2|185708.2|185802.5|185712.5|185787.9|185697.9|11
1736240070000|2025-01-07 08:54:30|185798.8|185708.8|185797.3|185707.3|185799.8|185709.8|185794.7|185704.7|11
1736240080000|2025-01-07 08:54:40|185795.9|185705.9|185819|185729|185820.9|185730.9|185788.2|185698.2|17
1736240090000|2025-01-07 08:54:50|185820|185730|185825.5|185735.5|185825.7|185735.7|185820|185730|6
1736240100000|2025-01-07 08:55:00|185825.9|185735.9|185834.6|185744.6|185834.6|185744.6|185825.9|185735.9|12
1736240110000|2025-01-07 08:55:10|185836.3|185746.3|185832.7|185742.7|185836.3|185746.3|185832.1|185742.1|12
1736240120000|2025-01-07 08:55:20|185830.4|185740.4|185846.7|185756.7|185846.7|185756.7|185811|185721|12
1736240130000|2025-01-07 08:55:30|185848.4|185758.4|185866.6|185776.6|185866.6|185776.6|185838.2|185748.2|33
1736240140000|2025-01-07 08:55:40|185867.1|185777.1|185869.6|185779.6|185869.7|185779.7|185865.6|185775.6|14
1736240150000|2025-01-07 08:55:50|185870|185780|185846.7|185756.7|185870|185780|185844.7|185754.7|23
1736240160000|2025-01-07 08:56:00|185845.4|185755.4|185841.3|185751.3|185845.4|185755.4|185838.7|185748.7|19
1736240170000|2025-01-07 08:56:10|185841.5|185751.5|185839.7|185749.7|185848|185758|185839.7|185749.7|16
1736240180000|2025-01-07 08:56:20|185839.3|185749.3|185842.7|185752.7|185842.7|185752.7|185838.7|185748.7|10
1736240190000|2025-01-07 08:56:30|185842.9|185752.9|185837.9|185747.9|185842.9|185752.9|185819.1|185729.1|16
1736240200000|2025-01-07 08:56:40|185833.3|185743.3|185834.5|185744.5|185837|185747|185833|185743|11
1736240210000|2025-01-07 08:56:50|185835.7|185745.7|185839|185749|185848.5|185758.5|185829.6|185739.6|18
1736240220000|2025-01-07 08:57:00|185838.3|185748.3|185840.2|185750.2|185841.5|185751.5|185826.8|185736.8|12
1736240230000|2025-01-07 08:57:10|185840.6|185750.6|185777.9|185687.9|185840.6|185750.6|185775.1|185685.1|16
1736240240000|2025-01-07 08:57:20|185764.8|185674.8|185773.9|185683.9|185776.3|185686.3|185764.8|185674.8|19
1736240250000|2025-01-07 08:57:30|185773.7|185683.7|185775|185685|185778.3|185688.3|185773.7|185683.7|18
1736240260000|2025-01-07 08:57:40|185776|185686|185776.3|185686.3|185778.3|185688.3|185773.8|185683.8|12
1736240270000|2025-01-07 08:57:50|185775.7|185685.7|185755.6|185665.6|185775.7|185685.7|185752.1|185662.1|15
1736240280000|2025-01-07 08:58:00|185753.8|185663.8|185733.5|185643.5|185753.8|185663.8|185732.1|185642.1|21
1736240290000|2025-01-07 08:58:10|185733.3|185643.3|185737.6|185647.6|185739.7|185649.7|185732.9|185642.9|16
1736240300000|2025-01-07 08:58:20|185736|185646|185704.4|185614.4|185736|185646|185702.2|185612.2|20
1736240310000|2025-01-07 08:58:30|185704.2|185614.2|185701.1|185611.1|185704.2|185614.2|185694.5|185604.5|17
1736240320000|2025-01-07 08:58:40|185700.5|185610.5|185707.6|185617.6|185707.7|185617.7|185699.3|185609.3|16
1736240330000|2025-01-07 08:58:50|185707.5|185617.5|185706.1|185616.1|185709.8|185619.8|185699.3|185609.3|24
1736240340000|2025-01-07 08:59:00|185707.5|185617.5|185706.4|185616.4|185714.5|185624.5|185702.4|185612.4|19
1736240350000|2025-01-07 08:59:10|185705.2|185615.2|185697.3|185607.3|185705.9|185615.9|185697.3|185607.3|18
1736240360000|2025-01-07 08:59:20|185695.7|185605.7|185693.4|185603.4|185698.9|185608.9|185690.6|185600.6|15
1736240370000|2025-01-07 08:59:30|185693.8|185603.8|185703.9|185613.9|185703.9|185613.9|185693.8|185603.8|12
1736240380000|2025-01-07 08:59:40|185703.5|185613.5|185702.5|185612.5|185703.7|185613.7|185700.4|185610.4|13
1736240390000|2025-01-07 08:59:50|185700.9|185610.9|185697.6|185607.6|185704.2|185614.2|185696.6|185606.6|23
1736240400000|2025-01-07 09:00:00|185695.3|185605.3|185638.8|185548.8|185705.7|185615.7|185638.8|185548.8|28
1736240410000|2025-01-07 09:00:10|185638.4|185548.4|185616.4|185526.4|185650.1|185560.1|185611.1|185521.1|33
1736240420000|2025-01-07 09:00:20|185616.2|185526.2|185655.5|185565.5|185655.5|185565.5|185616.2|185526.2|15
1736240430000|2025-01-07 09:00:30|185657.4|185567.4|185647.6|185557.6|185657.4|185567.4|185641.4|185551.4|19
1736240440000|2025-01-07 09:00:40|185647.7|185557.7|185663.9|185573.9|185663.9|185573.9|185647.7|185557.7|24
1736240450000|2025-01-07 09:00:50|185663.8|185573.8|185652.5|185562.5|185663.8|185573.8|185648.7|185558.7|15
1736240460000|2025-01-07 09:01:00|185652.8|185562.8|185664.4|185574.4|185669.6|185579.6|185652.8|185562.8|24
1736240470000|2025-01-07 09:01:10|185658.5|185568.5|185629.5|185539.5|185658.5|185568.5|185629.2|185539.2|14
1736240480000|2025-01-07 09:01:20|185629|185539|185606.2|185516.2|185629|185539|185599.6|185509.6|22
1736240490000|2025-01-07 09:01:30|185606.1|185516.1|185629.7|185539.7|185636.8|185546.8|185606.1|185516.1|12
1736240500000|2025-01-07 09:01:40|185629.5|185539.5|185629.1|185539.1|185629.5|185539.5|185629.1|185539.1|4
1736240510000|2025-01-07 09:01:50|185629.6|185539.6|185655.6|185565.6|185664.8|185574.8|185629.6|185539.6|11
1736240520000|2025-01-07 09:02:00|185641.5|185551.5|185637.7|185547.7|185641.5|185551.5|185634.9|185544.9|12
1736240530000|2025-01-07 09:02:10|185637.2|185547.2|185630.5|185540.5|185637.2|185547.2|185630.5|185540.5|9
1736240540000|2025-01-07 09:02:20|185614.8|185524.8|185666.5|185576.5|185675|185585|185608.3|185518.3|30
1736240550000|2025-01-07 09:02:30|185653|185563|185637.8|185547.8|185680.7|185563|185635.7|185530.2|23
1736240560000|2025-01-07 09:02:40|185639.2|185549.2|185649.6|185559.6|185654.8|185564.8|185639.2|185549.2|18
1736240570000|2025-01-07 09:02:50|185648.8|185558.8|185651.7|185561.7|185651.7|185561.7|185637.1|185547.1|24
1736240580000|2025-01-07 09:03:00|185649.6|185559.6|185590.7|185500.7|185649.6|185559.6|185590.7|185500.7|17
1736240590000|2025-01-07 09:03:10|185590.3|185500.3|185532|185442|185590.3|185500.3|185532|185442|24
1736240600000|2025-01-07 09:03:20|185532.8|185442.8|185562.3|185432.3|185563.7|185444|185517|185427|23
1736240610000|2025-01-07 09:03:30|185563.1|185433.1|185534.4|185444.4|185563.1|185449.8|185526.9|185430.8|26
1736240620000|2025-01-07 09:03:40|185532|185442|185530.4|185440.4|185542.9|185452.9|185523.4|185433.4|20
1736240630000|2025-01-07 09:03:50|185528.7|185438.7|185530.1|185440.1|185534.7|185444.7|185525.2|185435.2|19
1736240640000|2025-01-07 09:04:00|185528.3|185438.3|185504.7|185414.7|185530.1|185440.1|185498.7|185408.7|20
1736240650000|2025-01-07 09:04:10|185504.3|185414.3|185502.3|185412.3|185504.9|185414.9|185494.4|185404.4|21
1736240660000|2025-01-07 09:04:20|185503.4|185413.4|185504.8|185414.8|185505|185415|185482|185392|20
1736240670000|2025-01-07 09:04:30|185509.9|185419.9|185503.5|185413.5|185514.8|185424.8|185502.1|185412.1|25
1736240680000|2025-01-07 09:04:40|185506.9|185416.9|185500.2|185410.2|185519.2|185429.2|185496.8|185406.8|18
1736240690000|2025-01-07 09:04:50|185500.4|185410.4|185502.4|185412.4|185517.8|185427.8|185500.4|185410.4|9
1736240700000|2025-01-07 09:05:00|185501|185411|185500.3|185410.3|185503|185413|185494.9|185404.9|17
1736240710000|2025-01-07 09:05:10|185501.9|185411.9|185501.7|185411.7|185503.5|185413.5|185500|185410|17
1736240720000|2025-01-07 09:05:20|185479.7|185389.7|185455.9|185325.9|185496.9|185390|185455.9|185325.9|23
1736240730000|2025-01-07 09:05:30|185445.5|185315.5|185428.4|185298.4|185445.5|185315.5|185426.4|185296.4|21
1736240740000|2025-01-07 09:05:40|185429.9|185299.9|185434.7|185304.7|185435.7|185305.7|185421|185291|19
1736240750000|2025-01-07 09:05:50|185435.7|185305.7|185450.6|185320.6|185451.1|185321.1|185435.1|185305.1|12
1736240760000|2025-01-07 09:06:00|185450.9|185320.9|185450.6|185320.6|185450.9|185320.9|185450.6|185320.6|4
1736240770000|2025-01-07 09:06:10|185449.1|185319.1|185450.1|185320.1|185450.1|185320.1|185449.1|185319.1|2
1736240780000|2025-01-07 09:06:20|185451.4|185321.4|185454.8|185324.8|185454.8|185324.8|185450.8|185320.8|7
1736240790000|2025-01-07 09:06:30|185455.5|185325.5|185455.8|185325.8|185455.8|185325.8|185455.5|185325.5|2
1736240800000|2025-01-07 09:06:40|185454.9|185324.9|185451.9|185321.9|185454.9|185324.9|185451.3|185321.3|3
1736240810000|2025-01-07 09:06:50|185452.2|185322.2|185493.7|185363.7|185496.9|185366.9|185452.2|185322.2|23
1736240820000|2025-01-07 09:07:00|185490.1|185360.1|185495.8|185365.8|185509.2|185379.2|185490.1|185360.1|22
1736240830000|2025-01-07 09:07:10|185497.3|185367.3|185498.3|185368.3|185502.5|185372.5|185497.3|185367.3|15
1736240840000|2025-01-07 09:07:20|185494.2|185364.2|185451.4|185361.4|185500.8|185370.8|185449.4|185359.4|18
1736240850000|2025-01-07 09:07:30|185468.7|185378.7|185496.7|185406.7|185496.7|185406.7|185468.7|185378.7|15
1736240860000|2025-01-07 09:07:40|185491.5|185401.5|185497.6|185407.6|185517.3|185427.3|185491.5|185401.5|24
1736240870000|2025-01-07 09:07:50|185497.2|185407.2|185499.2|185409.2|185500.4|185410.4|185483|185393|22
1736240880000|2025-01-07 09:08:00|185499.4|185409.4|185490|185400|185502|185412|185478.4|185388.4|19
1736240890000|2025-01-07 09:08:10|185490.2|185400.2|185496.4|185406.4|185497.6|185407.6|185490.2|185400.2|18
1736240900000|2025-01-07 09:08:20|185496|185406|185493|185403|185496.2|185406.2|185488.4|185398.4|19
1736240910000|2025-01-07 09:08:30|185493.2|185403.2|185502.5|185412.5|185504.3|185414.3|185493.2|185403.2|17
1736240920000|2025-01-07 09:08:40|185502.7|185412.7|185506.9|185416.9|185508.3|185418.3|185502.1|185412.1|17
1736240930000|2025-01-07 09:08:50|185507.5|185417.5|185528.4|185438.4|185529.4|185439.4|185506.1|185416.1|20
1736240940000|2025-01-07 09:09:00|185528.8|185438.8|185528.9|185438.9|185534.7|185444.7|185528.8|185438.8|12
1736240950000|2025-01-07 09:09:10|185528.4|185438.4|185523.5|185433.5|185529|185439|185509.2|185419.2|20
1736240960000|2025-01-07 09:09:20|185517|185427|185514.7|185424.7|185517.8|185427.8|185511.4|185421.4|17
1736240970000|2025-01-07 09:09:30|185515.1|185425.1|185519.1|185429.1|185521.1|185431.1|185515.1|185425.1|21
1736240980000|2025-01-07 09:09:40|185518.4|185428.4|185517.5|185427.5|185520.3|185430.3|185517|185427|14
1736240990000|2025-01-07 09:09:50|185517.9|185427.9|185542.3|185452.3|185545.3|185455.3|185517.9|185427.9|11
1736241000000|2025-01-07 09:10:00|185543.6|185453.6|185542.6|185452.6|185543.6|185453.6|185542.3|185452.3|4
1736241010000|2025-01-07 09:10:10|185540.7|185450.7|185509.7|185419.7|185540.7|185450.7|185506.8|185416.8|22
1736241020000|2025-01-07 09:10:20|185507.6|185417.6|185507.2|185417.2|185509|185419|185504.2|185414.2|14
1736241030000|2025-01-07 09:10:30|185507.4|185417.4|185489.1|185399.1|185507.4|185417.4|185486.4|185396.4|22
1736241040000|2025-01-07 09:10:40|185489.5|185399.5|185478.1|185388.1|185489.5|185399.5|185478.1|185388.1|14
1736241050000|2025-01-07 09:10:50|185476.4|185386.4|185446.5|185356.5|185480.3|185390.3|185446.3|185356.3|12
1736241060000|2025-01-07 09:11:00|185448|185358|185496.8|185406.8|185496.8|185406.8|185448|185358|17
1736241070000|2025-01-07 09:11:10|185503.7|185413.7|185517.3|185427.3|185522.2|185432.2|185503.7|185413.7|16
1736241080000|2025-01-07 09:11:20|185517.7|185427.7|185520.9|185430.9|185520.9|185430.9|185517.7|185427.7|9
1736241090000|2025-01-07 09:11:30|185519.1|185429.1|185535.3|185445.3|185535.3|185445.3|185517.1|185427.1|26
1736241100000|2025-01-07 09:11:40|185540.2|185450.2|185541.4|185451.4|185541.4|185451.4|185536.5|185446.5|16
1736241110000|2025-01-07 09:11:50|185541.7|185451.7|185581.5|185491.5|185581.7|185491.7|185541.7|185451.7|19
1736241120000|2025-01-07 09:12:00|185581.9|185491.9|185561.2|185471.2|185582|185492|185555.8|185465.8|20
1736241130000|2025-01-07 09:12:10|185560.8|185470.8|185566.6|185476.6|185566.6|185476.6|185556.7|185466.7|22
1736241140000|2025-01-07 09:12:20|185566.8|185476.8|185549.9|185459.9|185567|185477|185546.1|185456.1|10
1736241150000|2025-01-07 09:12:30|185549.1|185459.1|185564|185474|185564.3|185474.3|185539.1|185449.1|17
1736241160000|2025-01-07 09:12:40|185564.1|185474.1|185571.3|185481.3|185571.6|185481.6|185561.8|185471.8|12
1736241170000|2025-01-07 09:12:50|185571.4|185481.4|185624.7|185534.7|185626.6|185536.6|185571.4|185481.4|16
1736241180000|2025-01-07 09:13:00|185627.3|185537.3|185596.2|185506.2|185656.3|185566.3|185593.7|185503.7|26
1736241190000|2025-01-07 09:13:10|185593.7|185503.7|185590.8|185500.8|185594.1|185504.1|185588.3|185498.3|18
1736241200000|2025-01-07 09:13:20|185590.2|185500.2|185590.4|185500.4|185591.4|185501.4|185590|185500|6
1736241210000|2025-01-07 09:13:30|185589.6|185499.6|185582.7|185492.7|185594.6|185504.6|185582.7|185492.7|17
1736241220000|2025-01-07 09:13:40|185582.2|185492.2|185580.3|185490.3|185592.9|185502.9|185580.3|185490.3|13
1736241230000|2025-01-07 09:13:50|185584.6|185494.6|185598|185508|185598|185508|185581.1|185491.1|17
1736241240000|2025-01-07 09:14:00|185592.7|185502.7|185638.2|185548.2|185644.6|185554.6|185592.7|185502.7|18
1736241250000|2025-01-07 09:14:10|185637.8|185547.8|185660.9|185570.9|185663.9|185573.9|185637.8|185547.8|12
1736241260000|2025-01-07 09:14:20|185659.7|185569.7|185694.7|185604.7|185698.7|185608.7|185657.5|185567.5|23
1736241270000|2025-01-07 09:14:30|185695.5|185605.5|185694.5|185604.5|185696.1|185606.1|185694.5|185604.5|11
1736241280000|2025-01-07 09:14:40|185694.7|185604.7|185693.2|185603.2|185694.7|185604.7|185693|185603|7
1736241290000|2025-01-07 09:14:50|185691.2|185601.2|185689.3|185599.3|185691.2|185601.2|185677.6|185587.6|7
1736241300000|2025-01-07 09:15:00|185689.5|185599.5|185691.4|185601.4|185691.4|185601.4|185687.4|185597.4|11
1736241310000|2025-01-07 09:15:10|185692|185602|185688.6|185598.6|185692|185602|185688.6|185598.6|4
1736241320000|2025-01-07 09:15:20|185689.2|185599.2|185672.5|185582.5|185689.8|185599.8|185672.3|185582.3|19
1736241330000|2025-01-07 09:15:30|185674.6|185584.6|185612.7|185522.7|185674.6|185584.6|185612.3|185522.3|20
1736241340000|2025-01-07 09:15:40|185612.9|185522.9|185618.8|185528.8|185622.8|185532.8|185612.9|185522.9|9
1736241350000|2025-01-07 09:15:50|185619|185529|185622|185532|185624.8|185534.8|185617.8|185527.8|16
1736241360000|2025-01-07 09:16:00|185622.2|185532.2|185636.9|185546.9|185636.9|185546.9|185620.6|185530.6|12
1736241370000|2025-01-07 09:16:10|185642.1|185552.1|185672.8|185582.8|185675.6|185585.6|185641.9|185551.9|19
1736241380000|2025-01-07 09:16:20|185672.4|185582.4|185658.3|185568.3|185673.2|185583.2|185654.6|185564.6|14
1736241390000|2025-01-07 09:16:30|185657.9|185567.9|185657.4|185567.4|185657.9|185567.9|185653.9|185563.9|12
1736241400000|2025-01-07 09:16:40|185655.5|185565.5|185666.6|185576.6|185666.6|185576.6|185651.1|185561.1|11
1736241410000|2025-01-07 09:16:50|185666.8|185576.8|185673.8|185583.8|185673.8|185583.8|185666.6|185576.6|8
1736241420000|2025-01-07 09:17:00|185674.4|185584.4|185657.7|185567.7|185677.9|185587.9|185657.7|185567.7|16
1736241430000|2025-01-07 09:17:10|185657.3|185567.3|185672.4|185582.4|185675.3|185585.3|185656.5|185566.5|19
1736241440000|2025-01-07 09:17:20|185672.6|185582.6|185656.1|185566.1|185685.2|185595.2|185651.4|185561.4|21
1736241450000|2025-01-07 09:17:30|185655.1|185565.1|185648.5|185558.5|185655.3|185565.3|185644.2|185554.2|15
1736241460000|2025-01-07 09:17:40|185653.8|185563.8|185674|185584|185675.9|185585.9|185653.8|185563.8|15
1736241470000|2025-01-07 09:17:50|185674.4|185584.4|185664.8|185574.8|185674.6|185584.6|185662.3|185572.3|18
1736241480000|2025-01-07 09:18:00|185665.6|185575.6|185688.4|185598.4|185688.4|185598.4|185665.6|185575.6|21
1736241490000|2025-01-07 09:18:10|185690.4|185600.4|185693.2|185603.2|185698.3|185608.3|185690.4|185600.4|8
1736241500000|2025-01-07 09:18:20|185680|185590|185683.1|185593.1|185683.1|185593.1|185679.5|185589.5|7
1736241510000|2025-01-07 09:18:30|185681|185591|185579.7|185489.7|185681|185591|185573.3|185483.3|30
1736241520000|2025-01-07 09:18:40|185575.4|185485.4|185583.8|185493.8|185586.9|185496.9|185575.2|185485.2|13
1736241530000|2025-01-07 09:18:50|185583.4|185493.4|185574.9|185484.9|185585.3|185495.3|185574.9|185484.9|13
1736241540000|2025-01-07 09:19:00|185576.6|185486.6|185564|185474|185584.7|185494.7|185564|185474|19
1736241550000|2025-01-07 09:19:10|185566.8|185476.8|185574.7|185484.7|185583.2|185493.2|185563.5|185473.5|13
1736241560000|2025-01-07 09:19:20|185576.5|185486.5|185576.6|185486.6|185576.6|185486.6|185576.5|185486.5|2
1736241570000|2025-01-07 09:19:30|185577.3|185487.3|185574.6|185484.6|185578.7|185488.7|185573.1|185483.1|13
1736241580000|2025-01-07 09:19:40|185576.4|185486.4|185585.5|185495.5|185593|185503|185576.1|185486.1|17
1736241590000|2025-01-07 09:19:50|185585.3|185495.3|185566.6|185476.6|185585.9|185495.9|185560.9|185470.9|16
1736241600000|2025-01-07 09:20:00|185568.4|185478.4|185566.8|185476.8|185570.5|185480.5|185563.2|185473.2|16
1736241610000|2025-01-07 09:20:10|185567.5|185477.5|185572.2|185482.2|185572.2|185482.2|185567.5|185477.5|8
1736241620000|2025-01-07 09:20:20|185573.4|185483.4|185565.2|185475.2|185574.4|185484.4|185559.4|185469.4|6
1736241630000|2025-01-07 09:20:30|185565.6|185475.6|185567.9|185477.9|185569.7|185479.7|185565.2|185475.2|11
1736241640000|2025-01-07 09:20:40|185566.5|185476.5|185518.2|185428.2|185566.5|185476.5|185518.2|185428.2|18
1736241650000|2025-01-07 09:20:50|185516.6|185426.6|185502.9|185412.9|185518.6|185428.6|185502.7|185412.7|25
1736241660000|2025-01-07 09:21:00|185504.5|185414.5|185492.3|185402.3|185504.7|185414.7|185491.9|185401.9|22
1736241670000|2025-01-07 09:21:10|185494.7|185404.7|185478.6|185388.6|185494.9|185404.9|185475|185385|19
1736241680000|2025-01-07 09:21:20|185475.9|185385.9|185477|185387|185479.2|185389.2|185475.8|185385.8|13
1736241690000|2025-01-07 09:21:30|185475.3|185385.3|185471.6|185381.6|185475.3|185385.3|185467.2|185377.2|14
1736241700000|2025-01-07 09:21:40|185471|185381|185480.9|185390.9|185487.6|185397.6|185471|185381|16
1736241710000|2025-01-07 09:21:50|185482.3|185392.3|185473.7|185383.7|185490.1|185400.1|185466|185376|21
1736241720000|2025-01-07 09:22:00|185476.6|185386.6|185502.4|185412.4|185505.8|185415.8|185476.6|185386.6|18
1736241730000|2025-01-07 09:22:10|185501.4|185411.4|185501.8|185411.8|185507.6|185417.6|185497.8|185407.8|16
1736241740000|2025-01-07 09:22:20|185502.4|185412.4|185513.4|185423.4|185515.2|185425.2|185501.4|185411.4|16
1736241750000|2025-01-07 09:22:30|185513.6|185423.6|185510|185420|185520.6|185430.6|185510|185420|7
1736241760000|2025-01-07 09:22:40|185508.2|185418.2|185497.8|185407.8|185509.8|185419.8|185497.8|185407.8|9
1736241770000|2025-01-07 09:22:50|185497|185407|185485.8|185395.8|185497|185407|185472.2|185382.2|19
1736241780000|2025-01-07 09:23:00|185486.2|185396.2|185495.3|185405.3|185499.6|185409.6|185486.2|185396.2|11
1736241790000|2025-01-07 09:23:10|185496.4|185406.4|185505.5|185415.5|185507.3|185417.3|185496.4|185406.4|14
1736241810000|2025-01-07 09:23:30|185502.9|185412.9|185497.4|185407.4|185504.9|185414.9|185497|185407|15
1736241820000|2025-01-07 09:23:40|185497.6|185407.6|185504.8|185414.8|185507.2|185417.2|185497.6|185407.6|6
1736241830000|2025-01-07 09:23:50|185505.2|185415.2|185506.2|185416.2|185507|185417|185505.2|185415.2|8
1736241840000|2025-01-07 09:24:00|185507.2|185417.2|185506.6|185416.6|185509.3|185419.3|185506.3|185416.3|10
1736241850000|2025-01-07 09:24:10|185504.6|185414.6|185500.7|185410.7|185504.6|185414.6|185500.7|185410.7|4
1736241860000|2025-01-07 09:24:20|185500.9|185410.9|185497.5|185407.5|185501.1|185411.1|185497.5|185407.5|12
1736241870000|2025-01-07 09:24:30|185495.7|185405.7|185493.9|185403.9|185496.1|185406.1|185490.8|185400.8|14
1736241880000|2025-01-07 09:24:40|185492.9|185402.9|185487.9|185397.9|185498.7|185408.7|185479.3|185389.3|17
1736241890000|2025-01-07 09:24:50|185490.3|185400.3|185493.4|185403.4|185494.6|185404.6|185490.3|185400.3|9
1736241900000|2025-01-07 09:25:00|185493.8|185403.8|185494.8|185404.8|185496.4|185406.4|185493.8|185403.8|10
1736241910000|2025-01-07 09:25:10|185495.4|185405.4|185507.7|185417.7|185507.7|185417.7|185495.4|185405.4|7
1736241920000|2025-01-07 09:25:20|185507|185417|185506.2|185416.2|185508.3|185418.3|185504.5|185414.5|8
1736241930000|2025-01-07 09:25:30|185505.8|185415.8|185498.1|185408.1|185505.8|185415.8|185492|185402|18
1736241940000|2025-01-07 09:25:40|185506.3|185416.3|185502.1|185412.1|185509.6|185419.6|185502.1|185412.1|11
1736241950000|2025-01-07 09:25:50|185500.1|185410.1|185500.5|185410.5|185500.5|185410.5|185500.1|185410.1|3
1736241960000|2025-01-07 09:26:00|185501.6|185411.6|185502.9|185412.9|185520.4|185430.4|185501.6|185411.6|8
1736241970000|2025-01-07 09:26:10|185502.5|185412.5|185502.8|185412.8|185511.3|185421.3|185501.5|185411.5|11
1736241980000|2025-01-07 09:26:20|185502.6|185412.6|185502.3|185412.3|185502.6|185412.6|185502.2|185412.2|5
1736241990000|2025-01-07 09:26:30|185502.1|185412.1|185496.1|185406.1|185502.1|185412.1|185492.8|185402.8|14
1736242000000|2025-01-07 09:26:40|185496.7|185406.7|185488.7|185398.7|185496.7|185406.7|185488.7|185398.7|13
1736242010000|2025-01-07 09:26:50|185490.3|185400.3|185495.8|185405.8|185495.8|185405.8|185490.3|185400.3|9
1736242030000|2025-01-07 09:27:10|185498.4|185408.4|185500.6|185410.6|185503.5|185413.5|185498.4|185408.4|9
1736242040000|2025-01-07 09:27:20|185500.7|185410.7|185500.1|185410.1|185500.7|185410.7|185499.4|185409.4|5
1736242050000|2025-01-07 09:27:30|185500.5|185410.5|185499.1|185409.1|185502.3|185412.3|185499.1|185409.1|12
1736242060000|2025-01-07 09:27:40|185499.5|185409.5|185497.3|185407.3|185499.7|185409.7|185497.3|185407.3|7
1736242070000|2025-01-07 09:27:50|185497|185407|185495.9|185405.9|185497|185407|185494.7|185404.7|8
1736242080000|2025-01-07 09:28:00|185496.4|185406.4|185498|185408|185499.7|185409.7|185495.8|185405.8|6
1736242090000|2025-01-07 09:28:10|185495.2|185405.2|185495.4|185405.4|185496|185406|185495.2|185405.2|9
1736242100000|2025-01-07 09:28:20|185495.7|185405.7|185497|185407|185497.2|185407.2|185495.7|185405.7|6
1736242110000|2025-01-07 09:28:30|185497.2|185407.2|185498.7|185408.7|185501.5|185411.5|185497.2|185407.2|5
1736242120000|2025-01-07 09:28:40|185497.9|185407.9|185499.2|185409.2|185501.2|185411.2|185497.8|185407.8|9
1736242130000|2025-01-07 09:28:50|185499|185409|185500.1|185410.1|185502.1|185412.1|185497|185407|15
1736242140000|2025-01-07 09:29:00|185500.7|185410.7|185500.9|185410.9|185500.9|185410.9|185500.7|185410.7|2
1736242150000|2025-01-07 09:29:10|185500.6|185410.6|185498.7|185408.7|185500.9|185410.9|185498.7|185408.7|3
1736242160000|2025-01-07 09:29:20|185497.5|185407.5|185499.8|185409.8|185502.7|185412.7|185497.5|185407.5|5
1736242170000|2025-01-07 09:29:30|185500.8|185410.8|185500.1|185410.1|185500.8|185410.8|185500.1|185410.1|3
1736242180000|2025-01-07 09:29:40|185499.9|185409.9|185499.4|185409.4|185500|185410|185499.4|185409.4|6
1736242190000|2025-01-07 09:29:50|185501.4|185411.4|185503|185413|185503|185413|185501|185411|3
1736242200000|2025-01-07 09:30:00|185502.7|185412.7|185503.4|185413.4|185504.4|185414.4|185502.7|185412.7|3
1736242210000|2025-01-07 09:30:10|185503.3|185413.3|185500.8|185410.8|185503.3|185413.3|185500.8|185410.8|2
1736242220000|2025-01-07 09:30:20|185501|185411|185501.5|185411.5|185504.8|185414.8|185500.8|185410.8|7
1736242230000|2025-01-07 09:30:30|185500.9|185410.9|185506.3|185416.3|185509.4|185419.4|185500.9|185410.9|12
1736242240000|2025-01-07 09:30:40|185506.1|185416.1|185506.5|185416.5|185511.1|185421.1|185506.1|185416.1|11
1736242250000|2025-01-07 09:30:50|185506.7|185416.7|185505.3|185415.3|185506.7|185416.7|185504.8|185414.8|5
1736242260000|2025-01-07 09:31:00|185506.1|185416.1|185503.5|185413.5|185506.9|185416.9|185503.5|185413.5|8
1736242270000|2025-01-07 09:31:10|185503|185413|185501.4|185411.4|185503|185413|185501.4|185411.4|8
1736242280000|2025-01-07 09:31:20|185501.1|185411.1|185500.5|185410.5|185501.1|185411.1|185500.1|185410.1|5
1736242290000|2025-01-07 09:31:30|185500.1|185410.1|185420.9|185330.9|185500.1|185410.1|185416.1|185326.1|13
1736242300000|2025-01-07 09:31:40|185420.2|185330.2|185417.7|185327.7|185421.7|185331.7|185416.1|185326.1|16
1736242310000|2025-01-07 09:31:50|185417.9|185327.9|185419.1|185329.1|185419.1|185329.1|185417.9|185327.9|5
1736242320000|2025-01-07 09:32:00|185417|185327|185409.8|185319.8|185419.2|185329.2|185401.5|185311.5|21
1736242330000|2025-01-07 09:32:10|185410.2|185320.2|185418.2|185328.2|185424.5|185334.5|185405.9|185315.9|12
1736242340000|2025-01-07 09:32:20|185418.4|185328.4|185337.8|185247.8|185423.3|185333.3|185337.8|185247.8|22
1736242350000|2025-01-07 09:32:30|185337.4|185247.4|185298.4|185208.4|185341.6|185251.6|185293.8|185203.8|24
1736242360000|2025-01-07 09:32:40|185297.4|185207.4|185341|185251|185341|185251|185297.4|185207.4|14
1736242370000|2025-01-07 09:32:50|185334.9|185244.9|185335.3|185245.3|185335.3|185245.3|185333.9|185243.9|7
1736242380000|2025-01-07 09:33:00|185337|185247|185320.6|185230.6|185339|185249|185320.6|185230.6|13
1736242400000|2025-01-07 09:33:20|185318.5|185228.5|185320.7|185230.7|185321.3|185231.3|185317.3|185227.3|4
1736242410000|2025-01-07 09:33:30|185321.7|185231.7|185324.2|185234.2|185324.6|185234.6|185321.7|185231.7|5
1736242430000|2025-01-07 09:33:50|185321.3|185231.3|185322.1|185232.1|185322.2|185232.2|185318.9|185228.9|6
1736242440000|2025-01-07 09:34:00|185318.7|185228.7|185322.5|185232.5|185322.5|185232.5|185298.9|185208.9|14
1736242450000|2025-01-07 09:34:10|185323.9|185233.9|185324.4|185234.4|185326.9|185236.9|185323.9|185233.9|8
1736242460000|2025-01-07 09:34:20|185324.1|185234.1|185324.2|185234.2|185324.4|185234.4|185321.9|185231.9|5
1736242470000|2025-01-07 09:34:30|185322.4|185232.4|185324.6|185234.6|185324.6|185234.6|185322.4|185232.4|2
1736242480000|2025-01-07 09:34:40|185378|185288|185393.8|185303.8|185396.8|185306.8|185378|185288|21
1736242490000|2025-01-07 09:34:50|185393.4|185303.4|185368.1|185278.1|185393.4|185303.4|185368.1|185278.1|14
1736242500000|2025-01-07 09:35:00|185368.3|185278.3|185370|185280|185370|185280|185365.8|185275.8|10
1736242510000|2025-01-07 09:35:10|185368.5|185278.5|185372.3|185282.3|185374.5|185284.5|185368.5|185278.5|6
1736242520000|2025-01-07 09:35:20|185371.9|185281.9|185356.2|185266.2|185371.9|185281.9|185346.6|185256.6|16
1736242530000|2025-01-07 09:35:30|185356.6|185266.6|185344.5|185254.5|185357.6|185267.6|185341.7|185251.7|16
1736242540000|2025-01-07 09:35:40|185345.1|185255.1|185350.1|185260.1|185358.3|185268.3|185345.1|185255.1|13
1736242550000|2025-01-07 09:35:50|185350.6|185260.6|185363.5|185273.5|185365.6|185275.6|185350.2|185260.2|19
1736242560000|2025-01-07 09:36:00|185362.9|185272.9|185379|185289|185379|185289|185356.3|185266.3|17
1736242570000|2025-01-07 09:36:10|185380.6|185290.6|185390.9|185300.9|185391.7|185301.7|185378.9|185288.9|16
1736242580000|2025-01-07 09:36:20|185390.3|185300.3|185364.8|185274.8|185390.7|185300.7|185359.6|185269.6|12
1736242590000|2025-01-07 09:36:30|185365.2|185275.2|185386.4|185296.4|185390.9|185300.9|185365.2|185275.2|9
1736242600000|2025-01-07 09:36:40|185375.9|185285.9|185358.6|185268.6|185375.9|185285.9|185358|185268|15
1736242610000|2025-01-07 09:36:50|185356.2|185266.2|185357.8|185267.8|185357.8|185267.8|185356.2|185266.2|4
1736242620000|2025-01-07 09:37:00|185358|185268|185354.8|185264.8|185360.1|185270.1|185354.4|185264.4|12
1736242630000|2025-01-07 09:37:10|185355.4|185265.4|185334|185244|185355.4|185265.4|185334|185244|15
1736242640000|2025-01-07 09:37:20|185333.6|185243.6|185329.6|185239.6|185334.2|185244.2|185326.8|185236.8|22
1736242650000|2025-01-07 09:37:30|185329.2|185239.2|185286.9|185196.9|185329.2|185239.2|185286.9|185196.9|17
1736242660000|2025-01-07 09:37:40|185288.4|185198.4|185274.5|185184.5|185289.4|185199.4|185274.5|185184.5|12
1736242670000|2025-01-07 09:37:50|185274|185184|185290.8|185200.8|185290.8|185200.8|185274|185184|8
1736242680000|2025-01-07 09:38:00|185291.4|185201.4|185293.8|185203.8|185293.8|185203.8|185291.4|185201.4|3
1736242690000|2025-01-07 09:38:10|185293.6|185203.6|185274.4|185184.4|185306.2|185216.2|185273.1|185183.1|13
1736242700000|2025-01-07 09:38:20|185275.8|185185.8|185311.4|185181.4|185319|185208.2|185275.8|185176.1|19
1736242710000|2025-01-07 09:38:30|185312.9|185182.9|185295.8|185165.8|185322.3|185192.3|185290.3|185160.3|11
1736242730000|2025-01-07 09:38:50|185296.7|185166.7|185274|185144|185296.8|185166.8|185268.3|185138.3|8
1736242740000|2025-01-07 09:39:00|185275.2|185145.2|185253.4|185123.4|185275.2|185145.2|185253.4|185123.4|16
1736242760000|2025-01-07 09:39:20|185253.6|185123.6|185230.4|185100.4|185253.6|185123.6|185214.1|185084.1|16
1736242770000|2025-01-07 09:39:30|185229.4|185099.4|185220.1|185090.1|185229.4|185099.4|185220.1|185090.1|3
1736242780000|2025-01-07 09:39:40|185220.6|185090.6|185207.7|185077.7|185234.4|185104.4|185198|185068|23
1736242790000|2025-01-07 09:39:50|185208.1|185078.1|185160.1|185070.1|185208.1|185096.6|185160.1|185056.4|16
1736242800000|2025-01-07 09:40:00|185164|185074|185169.3|185039.3|185195.2|185074|185154.9|185024.9|21
1736242810000|2025-01-07 09:40:10|185169.5|185039.5|185170.1|185040.1|185170.1|185040.1|185166.1|185036.1|12
1736242820000|2025-01-07 09:40:20|185170.7|185040.7|185180.8|185050.8|185180.8|185050.8|185170.3|185040.3|14
1736242830000|2025-01-07 09:40:30|185191.7|185061.7|185214.7|185084.7|185214.7|185084.7|185191.4|185061.4|24
1736242840000|2025-01-07 09:40:40|185214.8|185084.8|185221.9|185091.9|185221.9|185091.9|185214.8|185084.8|9
1736242850000|2025-01-07 09:40:50|185221.6|185091.6|185243.9|185153.9|185244.4|185154.4|185203|185091.6|22
1736242860000|2025-01-07 09:41:00|185242.3|185152.3|185231.5|185141.5|185244.2|185154.2|185230.2|185140.2|16
1736242870000|2025-01-07 09:41:10|185230.9|185140.9|185229.1|185139.1|185231.2|185141.2|185229.1|185139.1|4
1736242880000|2025-01-07 09:41:20|185229.6|185139.6|185213.2|185123.2|185229.6|185139.6|185211.5|185121.5|7
1736242890000|2025-01-07 09:41:30|185213.3|185123.3|185228.1|185138.1|185228.1|185138.1|185213.3|185123.3|9
1736242900000|2025-01-07 09:41:40|185228.2|185138.2|185237.9|185107.9|185280|185150|185228.2|185107.9|11
1736242910000|2025-01-07 09:41:50|185238|185148|185252.7|185162.7|185255|185165|185237.4|185147.4|13
1736242920000|2025-01-07 09:42:00|185250.5|185160.5|185257.4|185167.4|185261.6|185171.6|185250.4|185160.4|11
1736242930000|2025-01-07 09:42:10|185257.7|185167.7|185271.3|185181.3|185276.9|185186.9|185257.7|185167.7|15
1736242940000|2025-01-07 09:42:20|185271.2|185181.2|185275.4|185185.4|185277|185187|185271.2|185181.2|19
1736242950000|2025-01-07 09:42:30|185275.2|185185.2|185275.7|185185.7|185277.1|185187.1|185272.4|185182.4|9
1736242960000|2025-01-07 09:42:40|185275.8|185185.8|185295|185205|185297.3|185207.3|185275.8|185185.8|23
1736242970000|2025-01-07 09:42:50|185293.8|185203.8|185281.9|185191.9|185301|185211|185276.8|185186.8|17
1736242980000|2025-01-07 09:43:00|185281|185191|185261.5|185171.5|185295.8|185205.8|185238.2|185148.2|19
1736242990000|2025-01-07 09:43:10|185263|185173|185252.8|185162.8|185263.1|185173.1|185248.6|185158.6|21
1736243000000|2025-01-07 09:43:20|185248.2|185158.2|185245.7|185155.7|185248.2|185158.2|185244.6|185154.6|8
1736243010000|2025-01-07 09:43:30|185244.7|185154.7|185238.4|185148.4|185244.7|185154.7|185234|185144|9
1736243020000|2025-01-07 09:43:40|185238.6|185148.6|185234.2|185144.2|185238.8|185148.8|185228.9|185138.9|13
1736243030000|2025-01-07 09:43:50|185233.4|185143.4|185237.1|185147.1|185238.2|185148.2|185231|185141|13
1736243040000|2025-01-07 09:44:00|185237.3|185147.3|185247.4|185157.4|185247.4|185157.4|185237.3|185147.3|10
1736243050000|2025-01-07 09:44:10|185246.4|185156.4|185213.9|185123.9|185246.8|185156.8|185213.8|185123.8|7
1736243060000|2025-01-07 09:44:20|185216.2|185126.2|185260.4|185170.4|185262|185172|185216.2|185126.2|12
1736243070000|2025-01-07 09:44:30|185262.4|185172.4|185243.7|185153.7|185262.4|185172.4|185243.7|185153.7|10
1736243080000|2025-01-07 09:44:40|185240.9|185150.9|185243.2|185153.2|185243.2|185153.2|185201.4|185111.4|23
1736243090000|2025-01-07 09:44:50|185240.5|185150.5|185260.3|185170.3|185267.6|185177.6|185240.3|185150.3|13
1736243100000|2025-01-07 09:45:00|185261.8|185171.8|185265.1|185175.1|185266.1|185176.1|185260.8|185170.8|15
1736243110000|2025-01-07 09:45:10|185265.4|185175.4|185263.7|185173.7|185273.1|185183.1|185258|185168|12
1736243120000|2025-01-07 09:45:20|185266.1|185176.1|185274.9|185184.9|185276.6|185186.6|185264.9|185174.9|11
1736243130000|2025-01-07 09:45:30|185275.1|185185.1|185269.9|185179.9|185278.1|185188.1|185269.9|185179.9|10
1736243140000|2025-01-07 09:45:40|185270.9|185180.9|185269.5|185179.5|185270.9|185180.9|185269.5|185179.5|3
1736243150000|2025-01-07 09:45:50|185268.9|185178.9|185272.1|185182.1|185272.1|185182.1|185268.9|185178.9|7
1736243160000|2025-01-07 09:46:00|185270.6|185180.6|185292.3|185202.3|185292.5|185202.5|185269.5|185179.5|20
1736243170000|2025-01-07 09:46:10|185292.6|185202.6|185292.5|185202.5|185294.3|185204.3|185291|185201|11
1736243180000|2025-01-07 09:46:20|185311.9|185181.9|185295.3|185165.3|185322.6|185192.6|185294.4|185164.4|11
1736243190000|2025-01-07 09:46:30|185294.5|185164.5|185297.9|185167.9|185297.9|185167.9|185293.2|185163.2|5
1736243200000|2025-01-07 09:46:40|185296.1|185166.1|185309.5|185179.5|185309.5|185179.5|185292.7|185162.7|6
1736243210000|2025-01-07 09:46:50|185309.9|185179.9|185304.8|185174.8|185322.6|185192.6|185304.8|185174.8|14
1736243220000|2025-01-07 09:47:00|185305.5|185175.5|185320|185190|185320|185190|185301.7|185171.7|11
1736243230000|2025-01-07 09:47:10|185323|185193|185319.7|185189.7|185323|185193|185319.7|185189.7|5
1736243240000|2025-01-07 09:47:20|185320|185190|185319.4|185189.4|185320|185190|185319.4|185189.4|4
1736243250000|2025-01-07 09:47:30|185318.9|185188.9|185330.6|185200.6|185334.2|185204.2|185317.8|185187.8|18
1736243260000|2025-01-07 09:47:40|185330.3|185200.3|185331.4|185201.4|185333.8|185203.8|185330.3|185200.3|17
1736243270000|2025-01-07 09:47:50|185331.2|185201.2|185333.9|185203.9|185333.9|185203.9|185331.2|185201.2|15
1736243280000|2025-01-07 09:48:00|185334.1|185204.1|185324.4|185194.4|185335.3|185205.3|185324.4|185194.4|10
1736243290000|2025-01-07 09:48:10|185323.1|185193.1|185322.3|185192.3|185323.1|185193.1|185322.3|185192.3|2
1736243300000|2025-01-07 09:48:20|185325.8|185195.8|185325.4|185195.4|185334.8|185204.8|185325.4|185195.4|12
1736243310000|2025-01-07 09:48:30|185324.7|185194.7|185323.1|185193.1|185324.7|185194.7|185322.9|185192.9|4
1736243320000|2025-01-07 09:48:40|185324|185194|185324|185194|185324|185194|185324|185194|1
1736243330000|2025-01-07 09:48:50|185323.9|185193.9|185331.3|185201.3|185332.7|185202.7|185323.9|185193.9|7
1736243340000|2025-01-07 09:49:00|185330.4|185200.4|185311.3|185221.3|185331.1|185221.3|185311.3|185200.1|5
1736243350000|2025-01-07 09:49:10|185312|185222|185282.7|185192.7|185314|185224|185282.7|185192.7|11
1736243360000|2025-01-07 09:49:20|185282.1|185192.1|185298.8|185168.8|185298.8|185192.1|185278|185167.4|10
1736243370000|2025-01-07 09:49:30|185295.5|185165.5|185290.5|185160.5|185298|185168|185290.5|185160.5|8
1736243380000|2025-01-07 09:49:40|185290.2|185160.2|185293.8|185163.8|185293.8|185163.8|185289.7|185159.7|10
1736243390000|2025-01-07 09:49:50|185294.1|185164.1|185295.2|185165.2|185296.9|185166.9|185294.1|185164.1|4
1736243400000|2025-01-07 09:50:00|185294.5|185164.5|185294.3|185164.3|185294.5|185164.5|185292.4|185162.4|5
1736243410000|2025-01-07 09:50:10|185293.8|185163.8|185293.8|185163.8|185293.8|185163.8|185293.8|185163.8|1
1736243420000|2025-01-07 09:50:20|185293.9|185163.9|185294.7|185164.7|185294.7|185164.7|185293.9|185163.9|2
1736243430000|2025-01-07 09:50:30|185294.5|185164.5|185293.7|185163.7|185294.5|185164.5|185293.7|185163.7|2
1736243440000|2025-01-07 09:50:40|185331.7|185126.3|185295.3|185165.3|185331.7|185188.2|185266.9|185126.3|21
1736243450000|2025-01-07 09:50:50|185295.4|185165.4|185295.4|185165.4|185295.4|185165.4|185295.4|185165.4|1
1736243460000|2025-01-07 09:51:00|185296.3|185166.3|185313|185183|185319.6|185189.6|185296.3|185166.3|10
1736243470000|2025-01-07 09:51:10|185309.3|185179.3|185301.3|185171.3|185309.3|185179.3|185301|185171|12
1736243480000|2025-01-07 09:51:20|185300.5|185170.5|185296.4|185166.4|185300.5|185170.5|185293.3|185163.3|6
1736243490000|2025-01-07 09:51:30|185297.7|185167.7|185316|185186|185322.7|185192.7|185297.7|185167.7|6
1736243500000|2025-01-07 09:51:40|185317.1|185187.1|185332.5|185202.5|185337.2|185207.2|185316.3|185186.3|13
1736243510000|2025-01-07 09:51:50|185331.7|185201.7|185331.7|185201.7|185331.7|185201.7|185331.7|185201.7|1
1736243520000|2025-01-07 09:52:00|185330.1|185200.1|185318|185188|185330.1|185200.1|185318|185188|6
1736243530000|2025-01-07 09:52:10|185317|185187|185316.9|185186.9|185317|185187|185316.9|185186.9|2
1736243540000|2025-01-07 09:52:20|185313.7|185183.7|185294.8|185164.8|185313.7|185183.7|185285.6|185155.6|15
1736243550000|2025-01-07 09:52:30|185292.9|185162.9|185284.9|185154.9|185292.9|185162.9|185284.9|185154.9|4
1736243560000|2025-01-07 09:52:40|185288|185158|185291.8|185161.8|185294|185164|185286|185156|6
1736243570000|2025-01-07 09:52:50|185288|185158|185289.4|185159.4|185291.7|185161.7|185287.7|185157.7|6
1736243580000|2025-01-07 09:53:00|185288.7|185158.7|185286.9|185156.9|185288.7|185158.7|185285.4|185155.4|5
1736243590000|2025-01-07 09:53:10|185285.2|185155.2|185280.2|185150.2|185285.2|185155.2|185277.7|185147.7|6
1736243600000|2025-01-07 09:53:20|185280|185150|185279.3|185149.3|185283.2|185153.2|185279|185149|7
1736243610000|2025-01-07 09:53:30|185278.3|185148.3|185278.1|185148.1|185278.3|185148.3|185278.1|185148.1|2
1736243620000|2025-01-07 09:53:40|185277.9|185147.9|185275.9|185145.9|185277.9|185147.9|185275.9|185145.9|3
1736243630000|2025-01-07 09:53:50|185274.2|185144.2|185243|185113|185274.2|185144.2|185240.7|185110.7|10
1736243640000|2025-01-07 09:54:00|185244.9|185114.9|185281.8|185151.8|185292.7|185162.7|185244.9|185114.9|27
1736243650000|2025-01-07 09:54:10|185281.7|185151.7|185305.9|185175.9|185305.9|185175.9|185281.7|185151.7|13
1736243660000|2025-01-07 09:54:20|185306.7|185176.7|185316.8|185186.8|185316.8|185186.8|185306.7|185176.7|9
1736243670000|2025-01-07 09:54:30|185315.6|185185.6|185314.7|185184.7|185317.7|185187.7|185307.4|185177.4|7
1736243680000|2025-01-07 09:54:40|185316.1|185186.1|185316.8|185186.8|185316.8|185186.8|185315.4|185185.4|7
1736243690000|2025-01-07 09:54:50|185318.9|185188.9|185313.7|185183.7|185318.9|185188.9|185313.7|185183.7|4
1736243700000|2025-01-07 09:55:00|185315.2|185185.2|185319.3|185189.3|185322.5|185192.5|185315.2|185185.2|8
1736243710000|2025-01-07 09:55:10|185324.7|185194.7|185325.6|185195.6|185329.9|185199.9|185323.7|185193.7|12
1736243720000|2025-01-07 09:55:20|185324.3|185194.3|185304.4|185174.4|185324.3|185194.3|185302.8|185172.8|11
1736243730000|2025-01-07 09:55:30|185303|185173|185308.6|185178.6|185310.2|185180.2|185298.9|185168.9|12
1736243740000|2025-01-07 09:55:40|185307.6|185177.6|185307.5|185177.5|185309.4|185179.4|185307.1|185177.1|4
1736243750000|2025-01-07 09:55:50|185288.1|185198.1|185304.1|185214.1|185304.1|185214.1|185288.1|185198.1|13
1736243760000|2025-01-07 09:56:00|185307.6|185217.6|185305.2|185215.2|185308.3|185218.3|185305.2|185215.2|3
1736243770000|2025-01-07 09:56:10|185305.6|185215.6|185307.8|185217.8|185308.1|185218.1|185304.1|185214.1|5
1736243790000|2025-01-07 09:56:30|185310.8|185220.8|185306.5|185216.5|185310.8|185220.8|185306.5|185216.5|3
1736243800000|2025-01-07 09:56:40|185308.6|185218.6|185308.6|185218.6|185308.6|185218.6|185308.6|185218.6|1
1736243810000|2025-01-07 09:56:50|185308.4|185218.4|185306.7|185216.7|185308.4|185218.4|185306.7|185216.7|2
1736243820000|2025-01-07 09:57:00|185303.7|185213.7|185299.9|185209.9|185303.7|185213.7|185294|185204|8
1736243830000|2025-01-07 09:57:10|185300.5|185210.5|185307.4|185217.4|185307.4|185217.4|185300.5|185210.5|4
1736243850000|2025-01-07 09:57:30|185308.7|185218.7|185308.3|185218.3|185308.7|185218.7|185308.3|185218.3|2
1736243860000|2025-01-07 09:57:40|185306.3|185216.3|185305.9|185215.9|185306.3|185216.3|185305.7|185215.7|4
1736243870000|2025-01-07 09:57:50|185305.7|185215.7|185311.9|185221.9|185312.1|185222.1|185305.7|185215.7|6
1736243880000|2025-01-07 09:58:00|185312.1|185222.1|185312.1|185222.1|185312.1|185222.1|185312.1|185222.1|1
1736243900000|2025-01-07 09:58:20|185312.5|185222.5|185312.5|185222.5|185312.5|185222.5|185312.5|185222.5|1
1736243910000|2025-01-07 09:58:30|185312.3|185222.3|185323|185233|185323|185233|185312.3|185222.3|3
1736243920000|2025-01-07 09:58:40|185321.1|185231.1|185336.4|185246.4|185336.4|185246.4|185321.1|185231.1|6
1736243930000|2025-01-07 09:58:50|185335.2|185245.2|185330.1|185240.1|185338.6|185248.6|185330.1|185240.1|25
1736243940000|2025-01-07 09:59:00|185337.2|185247.2|185330.6|185240.6|185337.2|185247.2|185329.6|185239.6|15
1736243950000|2025-01-07 09:59:10|185330.8|185240.8|185320.5|185230.5|185331|185241|185320.5|185230.5|14
1736243960000|2025-01-07 09:59:20|185320.9|185230.9|185330.9|185240.9|185333.1|185243.1|185320.9|185230.9|13
1736243970000|2025-01-07 09:59:30|185331.3|185241.3|185329.4|185239.4|185332.1|185242.1|185329.4|185239.4|13
1736243980000|2025-01-07 09:59:40|185329.8|185239.8|185328.8|185238.8|185332.6|185242.6|185328.2|185238.2|6
1736243990000|2025-01-07 09:59:50|185329.2|185239.2|185334.2|185244.2|185336.6|185246.6|185329.2|185239.2|18
1736244000000|2025-01-07 10:00:00|185335.1|185245.1|185325.2|185235.2|185341.5|185251.5|185322.9|185232.9|32
1736244010000|2025-01-07 10:00:10|185325|185235|185321|185231|185325.2|185235.2|185320.5|185230.5|11
1736244020000|2025-01-07 10:00:20|185323|185233|185323.3|185233.3|185327.7|185237.7|185320.5|185230.5|21
1736244030000|2025-01-07 10:00:30|185323.5|185233.5|185322.1|185232.1|185325.5|185235.5|185320.8|185230.8|15
1736244040000|2025-01-07 10:00:40|185322.5|185232.5|185321.7|185231.7|185324.9|185234.9|185320.1|185230.1|11
1736244050000|2025-01-07 10:00:50|185322.3|185232.3|185322.3|185232.3|185322.3|185232.3|185322.3|185232.3|1
1736244060000|2025-01-07 10:01:00|185325.7|185235.7|185322.6|185232.6|185326.6|185236.6|185322.2|185232.2|18
1736244070000|2025-01-07 10:01:10|185323|185233|185322.2|185232.2|185323.6|185233.6|185322.2|185232.2|4
1736244080000|2025-01-07 10:01:20|185323.4|185233.4|185324.9|185234.9|185325.1|185235.1|185323.4|185233.4|7
1736244090000|2025-01-07 10:01:30|185324.1|185234.1|185326.5|185236.5|185326.8|185236.8|185323.2|185233.2|11
1736244100000|2025-01-07 10:01:40|185332|185242|185328.8|185238.8|185332|185242|185328|185238|6
1736244110000|2025-01-07 10:01:50|185329.4|185239.4|185318.5|185228.5|185331.1|185241.1|185316.4|185226.4|7
1736244120000|2025-01-07 10:02:00|185318.3|185228.3|185358.9|185268.9|185358.9|185268.9|185318.3|185228.3|6
1736244130000|2025-01-07 10:02:10|185360.8|185270.8|185359.5|185269.5|185362.5|185272.5|185357.3|185267.3|6
1736244140000|2025-01-07 10:02:20|185359.8|185269.8|185359.8|185269.8|185359.8|185269.8|185359.8|185269.8|1
1736244160000|2025-01-07 10:02:40|185368.2|185278.2|185368.2|185278.2|185368.2|185278.2|185368.2|185278.2|1
1736244170000|2025-01-07 10:02:50|185392.3|185302.3|185405.8|185315.8|185412.1|185322.1|185392.3|185302.3|7
1736244180000|2025-01-07 10:03:00|185406.4|185316.4|185410|185320|185426.3|185336.3|185393.2|185303.2|22
1736244190000|2025-01-07 10:03:10|185411.6|185321.6|185451.6|185361.6|185455.6|185365.6|185408.8|185318.8|29
1736244200000|2025-01-07 10:03:20|185452|185362|185468.1|185378.1|185468.1|185378.1|185447.5|185357.5|18
1736244210000|2025-01-07 10:03:30|185460.6|185370.6|185446.2|185356.2|185462.2|185372.2|185438.5|185348.5|18
1736244220000|2025-01-07 10:03:40|185447.3|185357.3|185440.3|185350.3|185455.1|185365.1|185440.3|185350.3|22
1736244230000|2025-01-07 10:03:50|185444.5|185354.5|185443.1|185353.1|185450.3|185360.3|185443.1|185353.1|18
1736244240000|2025-01-07 10:04:00|185446.6|185356.6|185448.5|185358.5|185448.5|185358.5|185440.8|185350.8|15
1736244250000|2025-01-07 10:04:10|185447.2|185357.2|185435.8|185345.8|185447.2|185357.2|185435.8|185345.8|16
1736244260000|2025-01-07 10:04:20|185437.2|185347.2|185420.8|185330.8|185437.2|185347.2|185418.2|185328.2|13
1736244270000|2025-01-07 10:04:30|185420.6|185330.6|185412.7|185322.7|185420.8|185330.8|185409.7|185319.7|14
1736244280000|2025-01-07 10:04:40|185412.2|185322.2|185431|185341|185435.2|185345.2|185401.3|185311.3|27
1736244290000|2025-01-07 10:04:50|185430.4|185340.4|185401.7|185311.7|185434.6|185344.6|185401.7|185311.7|17
1736244300000|2025-01-07 10:05:00|185401.4|185311.4|185382.6|185292.6|185401.4|185311.4|185375.4|185285.4|23
1736244310000|2025-01-07 10:05:10|185382.8|185292.8|185391.6|185301.6|185395|185305|185380.2|185290.2|14
1736244320000|2025-01-07 10:05:20|185392.1|185302.1|185391.8|185301.8|185394.2|185304.2|185391|185301|12
1736244330000|2025-01-07 10:05:30|185391.9|185301.9|185415.6|185325.6|185419.9|185329.9|185383.6|185293.6|27
1736244340000|2025-01-07 10:05:40|185413.7|185323.7|185415.1|185325.1|185420.4|185330.4|185412.4|185322.4|13
1736244350000|2025-01-07 10:05:50|185414.9|185324.9|185391.7|185301.7|185414.9|185324.9|185391.7|185301.7|13
1736244360000|2025-01-07 10:06:00|185387.4|185297.4|185412|185322|185414|185324|185383.9|185293.9|19
1736244370000|2025-01-07 10:06:10|185412.4|185322.4|185411.4|185321.4|185412.5|185322.5|185409.4|185319.4|6
1736244380000|2025-01-07 10:06:20|185411.3|185321.3|185419.7|185329.7|185424.1|185334.1|185411.1|185321.1|13
1736244390000|2025-01-07 10:06:30|185419.6|185329.6|185419.2|185329.2|185419.6|185329.6|185419.2|185329.2|3
1736244400000|2025-01-07 10:06:40|185418.7|185328.7|185401.9|185311.9|185421.8|185331.8|185398.1|185308.1|9
1736244410000|2025-01-07 10:06:50|185400|185310|185386.8|185296.8|185400|185310|185379.7|185289.7|14
1736244420000|2025-01-07 10:07:00|185391|185301|185395.4|185305.4|185399|185309|185391|185301|8
1736244430000|2025-01-07 10:07:10|185400.2|185310.2|185407|185317|185421.2|185331.2|185395.1|185305.1|16
1736244440000|2025-01-07 10:07:20|185405.9|185315.9|185412|185322|185415.3|185325.3|185405.9|185315.9|11
1736244450000|2025-01-07 10:07:30|185412.2|185322.2|185468.8|185378.8|185469|185379|185412.2|185322.2|17
1736244460000|2025-01-07 10:07:40|185468.6|185378.6|185470|185380|185472.4|185382.4|185468.6|185378.6|4
1736244470000|2025-01-07 10:07:50|185470.5|185380.5|185489.3|185399.3|185490.1|185400.1|185470.5|185380.5|9
1736244480000|2025-01-07 10:08:00|185487.2|185397.2|185446.3|185356.3|185487.2|185397.2|185446.3|185356.3|15
1736244490000|2025-01-07 10:08:10|185445.2|185355.2|185426.9|185336.9|185445.2|185355.2|185426.3|185336.3|14
1736244500000|2025-01-07 10:08:20|185429.1|185339.1|185422.1|185332.1|185432.9|185342.9|185422.1|185332.1|15
1736244510000|2025-01-07 10:08:30|185421.7|185331.7|185410.4|185320.4|185423.5|185333.5|185402.9|185312.9|19
1736244520000|2025-01-07 10:08:40|185411.2|185321.2|185412.1|185322.1|185412.3|185322.3|185409.3|185319.3|12
1736244530000|2025-01-07 10:08:50|185414.9|185324.9|185415.8|185325.8|185415.8|185325.8|185414.9|185324.9|2
1736244540000|2025-01-07 10:09:00|185417.4|185327.4|185417.5|185327.5|185417.5|185327.5|185417.1|185327.1|3
1736244550000|2025-01-07 10:09:10|185411.8|185321.8|185413.3|185323.3|185415.5|185325.5|185404.6|185314.6|14
1736244560000|2025-01-07 10:09:20|185412.9|185322.9|185415.2|185325.2|185415.4|185325.4|185412.9|185322.9|9
1736244570000|2025-01-07 10:09:30|185414|185324|185416.9|185326.9|185416.9|185326.9|185411.8|185321.8|13
1736244580000|2025-01-07 10:09:40|185417.1|185327.1|185413.8|185323.8|185418.7|185328.7|185412.5|185322.5|12
1736244590000|2025-01-07 10:09:50|185415.4|185325.4|185395.5|185305.5|185415.4|185325.4|185395.5|185305.5|15
1736244600000|2025-01-07 10:10:00|185396.1|185306.1|185390.6|185300.6|185396.5|185306.5|185390.1|185300.1|7
1736244610000|2025-01-07 10:10:10|185397.8|185307.8|185392.3|185302.3|185398.2|185308.2|185391.1|185301.1|7
1736244620000|2025-01-07 10:10:20|185393.7|185303.7|185396|185306|185396|185306|185393.7|185303.7|6
1736244630000|2025-01-07 10:10:30|185398.6|185308.6|185396|185306|185398.6|185308.6|185395.2|185305.2|7
1736244640000|2025-01-07 10:10:40|185395.4|185305.4|185385.7|185295.7|185395.4|185305.4|185385.7|185295.7|8
1736244650000|2025-01-07 10:10:50|185388.1|185298.1|185387.6|185297.6|185388.1|185298.1|185384.8|185294.8|8
1736244660000|2025-01-07 10:11:00|185346.1|185256.1|185335.4|185245.4|185346.1|185256.1|185335.2|185245.2|11
1736244670000|2025-01-07 10:11:10|185331.3|185241.3|185337.4|185247.4|185337.4|185247.4|185328.2|185238.2|13
1736244680000|2025-01-07 10:11:20|185337|185247|185337|185247|185337|185247|185337|185247|1
1736244690000|2025-01-07 10:11:30|185336.5|185246.5|185328.2|185238.2|185336.5|185246.5|185327.1|185237.1|20
1736244700000|2025-01-07 10:11:40|185326.2|185236.2|185307.7|185217.7|185326.2|185236.2|185307.1|185217.1|21
1736244710000|2025-01-07 10:11:50|185306.4|185216.4|185309.4|185219.4|185309.4|185219.4|185305.8|185215.8|8
1736244720000|2025-01-07 10:12:00|185309|185219|185307.2|185217.2|185309.2|185219.2|185307.2|185217.2|10
1736244730000|2025-01-07 10:12:10|185306.7|185216.7|185310.5|185220.5|185311.4|185221.4|185306.3|185216.3|19
1736244740000|2025-01-07 10:12:20|185310.9|185220.9|185297.4|185207.4|185312.9|185222.9|185297.4|185207.4|11
1736244750000|2025-01-07 10:12:30|185297.8|185207.8|185294.1|185204.1|185297.8|185207.8|185293.4|185203.4|11
1736244760000|2025-01-07 10:12:40|185297.8|185207.8|185304.7|185214.7|185306.6|185216.6|185295.9|185205.9|20
1736244770000|2025-01-07 10:12:50|185302.3|185212.3|185303.6|185213.6|185307.4|185217.4|185301.5|185211.5|9
1736244780000|2025-01-07 10:13:00|185302.8|185212.8|185287.5|185197.5|185308.1|185218.1|185287.5|185197.5|14
1736244790000|2025-01-07 10:13:10|185289.4|185199.4|185289.1|185199.1|185291.6|185201.6|185281.8|185191.8|26
1736244800000|2025-01-07 10:13:20|185288.7|185198.7|185261.2|185171.2|185291.3|185201.3|185259.4|185169.4|18
1736244810000|2025-01-07 10:13:30|185261.4|185171.4|185264.1|185174.1|185264.1|185174.1|185258.8|185168.8|10
1736244820000|2025-01-07 10:13:40|185264.5|185174.5|185259.4|185169.4|185282.3|185192.3|185259.4|185169.4|24
1736244830000|2025-01-07 10:13:50|185258.4|185168.4|185257.5|185167.5|185271.1|185181.1|185257.4|185167.4|13
1736244840000|2025-01-07 10:14:00|185259.3|185169.3|185275.9|185185.9|185284.7|185194.7|185256.8|185166.8|14
1736244850000|2025-01-07 10:14:10|185279.6|185189.6|185274.3|185184.3|185280.8|185190.8|185265.6|185175.6|20
1736244860000|2025-01-07 10:14:20|185273.5|185183.5|185300.8|185210.8|185300.8|185210.8|185273.3|185183.3|17
1736244870000|2025-01-07 10:14:30|185301.4|185211.4|185303.5|185213.5|185318.1|185228.1|185301.4|185211.4|17
1736244880000|2025-01-07 10:14:40|185303.2|185213.2|185316.7|185226.7|185316.7|185226.7|185302.2|185212.2|13
1736244890000|2025-01-07 10:14:50|185317.5|185227.5|185313.1|185223.1|185318.1|185228.1|185310.6|185220.6|18
1736244900000|2025-01-07 10:15:00|185311.7|185221.7|185310.4|185220.4|185312.4|185222.4|185309.8|185219.8|11
1736244910000|2025-01-07 10:15:10|185312|185222|185313.3|185223.3|185313.3|185223.3|185310.4|185220.4|5
1736244920000|2025-01-07 10:15:20|185313.7|185223.7|185307.7|185217.7|185315.4|185225.4|185305.3|185215.3|9
1736244930000|2025-01-07 10:15:30|185307.9|185217.9|185296.3|185206.3|185307.9|185217.9|185295.9|185205.9|16
1736244940000|2025-01-07 10:15:40|185298.3|185208.3|185300.5|185210.5|185303.3|185213.3|185298.3|185208.3|12
1736244950000|2025-01-07 10:15:50|185300.9|185210.9|185307.8|185217.8|185309.8|185219.8|185298.7|185208.7|6
1736244960000|2025-01-07 10:16:00|185297|185207|185263.8|185173.8|185297|185207|185254.6|185164.6|24
1736244970000|2025-01-07 10:16:10|185261.2|185171.2|185253.6|185163.6|185263.1|185173.1|185253.6|185163.6|13
1736244980000|2025-01-07 10:16:20|185254.4|185164.4|185252.3|185162.3|185254.4|185164.4|185243.9|185153.9|8
1736244990000|2025-01-07 10:16:30|185251.9|185161.9|185255.3|185165.3|185255.3|185165.3|185251.9|185161.9|4
1736245000000|2025-01-07 10:16:40|185252.5|185162.5|185252.1|185162.1|185252.7|185162.7|185251.5|185161.5|7
1736245010000|2025-01-07 10:16:50|185251.9|185161.9|185249.3|185159.3|185252.1|185162.1|185249.3|185159.3|7
1736245020000|2025-01-07 10:17:00|185249.1|185159.1|185245.1|185155.1|185249.5|185159.5|185245.1|185155.1|8
1736245030000|2025-01-07 10:17:10|185251.8|185161.8|185254|185164|185254|185164|185251.8|185161.8|3
1736245040000|2025-01-07 10:17:20|185253.8|185163.8|185255.6|185165.6|185257.2|185167.2|185253.4|185163.4|10
1736245050000|2025-01-07 10:17:30|185253.8|185163.8|185241.1|185151.1|185253.8|185163.8|185241.1|185151.1|16
1736245060000|2025-01-07 10:17:40|185240.9|185150.9|185247.4|185157.4|185247.8|185157.8|185238.3|185148.3|9
1736245070000|2025-01-07 10:17:50|185250.6|185160.6|185244.9|185154.9|185251.6|185161.6|185244.9|185154.9|11
1736245080000|2025-01-07 10:18:00|185244.7|185154.7|185249.8|185159.8|185250.2|185160.2|185244.7|185154.7|10
1736245090000|2025-01-07 10:18:10|185249.6|185159.6|185252.5|185162.5|185252.5|185162.5|185249.6|185159.6|7
1736245100000|2025-01-07 10:18:20|185252.3|185162.3|185251.9|185161.9|185252.9|185162.9|185251.7|185161.7|11
1736245110000|2025-01-07 10:18:30|185252.1|185162.1|185248.8|185158.8|185255.9|185165.9|185248.8|185158.8|9
1736245120000|2025-01-07 10:18:40|185250.6|185160.6|185249.2|185159.2|185253.9|185163.9|185249.2|185159.2|9
1736245130000|2025-01-07 10:18:50|185250.2|185160.2|185249.1|185159.1|185250.2|185160.2|185246.6|185156.6|11
1736245140000|2025-01-07 10:19:00|185248.7|185158.7|185242.6|185152.6|185248.7|185158.7|185236.6|185146.6|16
1736245150000|2025-01-07 10:19:10|185242.4|185152.4|185241.7|185151.7|185242.4|185152.4|185241.7|185151.7|6
1736245160000|2025-01-07 10:19:20|185237.5|185147.5|185242.8|185152.8|185243.6|185153.6|185235.8|185145.8|16
1736245170000|2025-01-07 10:19:30|185242.6|185152.6|185241.6|185151.6|185242.6|185152.6|185241.6|185151.6|3
1736245180000|2025-01-07 10:19:40|185241.2|185151.2|185240.7|185150.7|185241.2|185151.2|185239.2|185149.2|4
1736245190000|2025-01-07 10:19:50|185240.3|185150.3|185242.2|185152.2|185242.2|185152.2|185240.3|185150.3|6
1736245210000|2025-01-07 10:20:10|185244.8|185154.8|185244.8|185154.8|185244.8|185154.8|185244.8|185154.8|1
1736245220000|2025-01-07 10:20:20|185244.6|185154.6|185237.9|185147.9|185244.6|185154.6|185236.2|185146.2|7
1736245230000|2025-01-07 10:20:30|185238.3|185148.3|185242.5|185152.5|185242.7|185152.7|185238.3|185148.3|7
1736245240000|2025-01-07 10:20:40|185243.1|185153.1|185258.5|185168.5|185259|185169|185243.1|185153.1|14
1736245250000|2025-01-07 10:20:50|185258.3|185168.3|185259.2|185169.2|185259.4|185169.4|185257.5|185167.5|6
1736245260000|2025-01-07 10:21:00|185259|185169|185263.7|185173.7|185263.7|185173.7|185256.9|185166.9|9
1736245270000|2025-01-07 10:21:10|185266.2|185176.2|185279.3|185189.3|185287.3|185197.3|185266.2|185176.2|19
1736245280000|2025-01-07 10:21:20|185278.8|185188.8|185268.2|185178.2|185283.7|185193.7|185268.2|185178.2|16
1736245290000|2025-01-07 10:21:30|185273.9|185183.9|185281.9|185191.9|185281.9|185191.9|185273.9|185183.9|14
1736245300000|2025-01-07 10:21:40|185279.7|185189.7|185284|185194|185284|185194|185276.3|185186.3|14
1736245310000|2025-01-07 10:21:50|185284.4|185194.4|185278.5|185188.5|185284.8|185194.8|185275.8|185185.8|12
1736245320000|2025-01-07 10:22:00|185277.9|185187.9|185264.5|185174.5|185277.9|185187.9|185263.3|185173.3|14
1736245330000|2025-01-07 10:22:10|185264.9|185174.9|185283.5|185193.5|185288.4|185198.4|185264.9|185174.9|15
1736245340000|2025-01-07 10:22:20|185282.5|185192.5|185295.9|185205.9|185299|185209|185282.5|185192.5|10
1736245350000|2025-01-07 10:22:30|185297.5|185207.5|185321.9|185231.9|185321.9|185231.9|185291.3|185201.3|19
1736245360000|2025-01-07 10:22:40|185319.7|185229.7|185321.1|185231.1|185321.1|185231.1|185319.3|185229.3|8
1736245370000|2025-01-07 10:22:50|185321.5|185231.5|185325|185235|185325.2|185235.2|185321.5|185231.5|7
1736245380000|2025-01-07 10:23:00|185323.2|185233.2|185317|185227|185323.2|185233.2|185317|185227|7
1736245390000|2025-01-07 10:23:10|185316.7|185226.7|185305|185215|185316.7|185226.7|185301.1|185211.1|17
1736245400000|2025-01-07 10:23:20|185305.6|185215.6|185307.7|185217.7|185311|185221|185304.9|185214.9|14
1736245410000|2025-01-07 10:23:30|185307.3|185217.3|185300|185210|185307.3|185217.3|185294.6|185204.6|13
1736245420000|2025-01-07 10:23:40|185297.8|185207.8|185290.6|185200.6|185297.8|185207.8|185289.8|185199.8|11
1736245430000|2025-01-07 10:23:50|185291|185201|185303.7|185213.7|185303.7|185213.7|185291|185201|16
1736245440000|2025-01-07 10:24:00|185303.5|185213.5|185303.5|185213.5|185304.3|185214.3|185302.5|185212.5|12
1736245450000|2025-01-07 10:24:10|185301.9|185211.9|185315.5|185225.5|185318.7|185228.7|185296.3|185206.3|21
1736245460000|2025-01-07 10:24:20|185316.3|185226.3|185399.4|185309.4|185399.4|185309.4|185316.3|185226.3|17
1736245470000|2025-01-07 10:24:30|185399.8|185309.8|185419.1|185329.1|185420.3|185330.3|185399.8|185309.8|16
1736245480000|2025-01-07 10:24:40|185418.4|185328.4|185418.4|185328.4|185419|185329|185417|185327|13
1736245490000|2025-01-07 10:24:50|185418.2|185328.2|185415.7|185325.7|185418.6|185328.6|185412.3|185322.3|13
1736245500000|2025-01-07 10:25:00|185419.4|185329.4|185413.6|185323.6|185430.4|185340.4|185413.6|185323.6|22
1736245510000|2025-01-07 10:25:10|185413.4|185323.4|185401.6|185311.6|185414.2|185324.2|185401.6|185311.6|20
1736245520000|2025-01-07 10:25:20|185401.2|185311.2|185416.1|185326.1|185416.1|185326.1|185398.6|185308.6|15
1736245530000|2025-01-07 10:25:30|185419.3|185329.3|185468.2|185378.2|185473|185383|185419.3|185329.3|23
1736245540000|2025-01-07 10:25:40|185467.8|185377.8|185471.4|185381.4|185473.8|185383.8|185467.7|185377.7|13
1736245550000|2025-01-07 10:25:50|185470.6|185380.6|185469.5|185379.5|185475.4|185385.4|185469.5|185379.5|7
1736245560000|2025-01-07 10:26:00|185466.5|185376.5|185449.9|185359.9|185471.8|185381.8|185441.6|185351.6|16
1736245570000|2025-01-07 10:26:10|185447.7|185357.7|185453.5|185363.5|185456.5|185366.5|185434.2|185344.2|28
1736245580000|2025-01-07 10:26:20|185451.4|185361.4|185468.4|185378.4|185468.4|185378.4|185448.6|185358.6|14
1736245590000|2025-01-07 10:26:30|185469.6|185379.6|185482.5|185392.5|185483.3|185393.3|185468|185378|13
1736245600000|2025-01-07 10:26:40|185483.9|185393.9|185489.7|185399.7|185489.7|185399.7|185480.7|185390.7|20
1736245610000|2025-01-07 10:26:50|185482.9|185392.9|185483.8|185393.8|185486.2|185396.2|185481.9|185391.9|14
1736245620000|2025-01-07 10:27:00|185484|185394|185480.7|185390.7|185485|185395|185480.7|185390.7|6
1736245630000|2025-01-07 10:27:10|185480.5|185390.5|185468|185378|185480.5|185390.5|185466.8|185376.8|7
1736245640000|2025-01-07 10:27:20|185466.8|185376.8|185487.7|185397.7|185487.7|185397.7|185466.8|185376.8|10
1736245650000|2025-01-07 10:27:30|185488.3|185398.3|185489.9|185399.9|185489.9|185399.9|185486.3|185396.3|8
1736245660000|2025-01-07 10:27:40|185490.4|185400.4|185499.2|185409.2|185499.2|185409.2|185490.4|185400.4|10
1736245670000|2025-01-07 10:27:50|185494.8|185404.8|185494.1|185404.1|185494.8|185404.8|185493.7|185403.7|4
1736245680000|2025-01-07 10:28:00|185494.6|185404.6|185491.9|185401.9|185501.7|185404.6|185470.4|185367.9|20
1736245690000|2025-01-07 10:28:10|185496.2|185406.2|185491.3|185401.3|185496.2|185406.2|185490.1|185400.1|13
1736245700000|2025-01-07 10:28:20|185491.7|185401.7|185517.4|185387.4|185517.4|185404.3|185490.6|185378.7|13
1736245710000|2025-01-07 10:28:30|185517.9|185387.9|185503.8|185413.8|185522.6|185413.8|185502.4|185387.9|11
1736245720000|2025-01-07 10:28:40|185504.8|185414.8|185492.8|185402.8|185504.8|185414.8|185489.1|185399.1|19
1736245730000|2025-01-07 10:28:50|185492.4|185402.4|185493.6|185403.6|185494.2|185404.2|185492.4|185402.4|6
1736245740000|2025-01-07 10:29:00|185494|185404|185494.8|185404.8|185494.8|185404.8|185493|185403|5
1736245750000|2025-01-07 10:29:10|185494.6|185404.6|185496.7|185406.7|185497.1|185407.1|185493.2|185403.2|6
1736245760000|2025-01-07 10:29:20|185491.8|185401.8|185495.1|185405.1|185495.5|185405.5|185491.8|185401.8|6
1736245770000|2025-01-07 10:29:30|185495.6|185405.6|185498.9|185408.9|185502.1|185412.1|185495.6|185405.6|11
1736245780000|2025-01-07 10:29:40|185497.4|185407.4|185483.2|185393.2|185497.4|185407.4|185478.2|185388.2|19
1736245790000|2025-01-07 10:29:50|185482.7|185392.7|185480.6|185390.6|185488|185398|185477.3|185387.3|23
1736245800000|2025-01-07 10:30:00|185473.4|185383.4|185483.6|185393.6|185489.3|185399.3|185473.4|185383.4|36
1736245810000|2025-01-07 10:30:10|185482.2|185392.2|185483.9|185393.9|185483.9|185393.9|185471.9|185381.9|16
1736245820000|2025-01-07 10:30:20|185484.9|185394.9|185478.4|185388.4|185484.9|185394.9|185478.4|185388.4|10
1736245830000|2025-01-07 10:30:30|185477.9|185387.9|185467.2|185377.2|185480.1|185390.1|185463.1|185373.1|18
1736245840000|2025-01-07 10:30:40|185469.6|185379.6|185464.3|185374.3|185470.8|185380.8|185464.3|185374.3|6
1736245850000|2025-01-07 10:30:50|185449|185359|185466.9|185376.9|185467.5|185377.5|185446.3|185356.3|16
1736245860000|2025-01-07 10:31:00|185464.4|185374.4|185438.5|185348.5|185468.9|185378.9|185425.8|185335.8|15
1736245870000|2025-01-07 10:31:10|185438.3|185348.3|185483.9|185353.9|185485.9|185379|185430.1|185340.1|13
1736245880000|2025-01-07 10:31:20|185483.7|185353.7|185529.8|185399.8|185529.8|185399.8|185483.2|185353.2|26
1736245890000|2025-01-07 10:31:30|185527.8|185397.8|185535.4|185405.4|185535.4|185405.4|185527.8|185397.8|7
1736245900000|2025-01-07 10:31:40|185535.8|185405.8|185518.2|185428.2|185545.4|185435.5|185517.4|185405.8|14
1736245910000|2025-01-07 10:31:50|185518|185428|185508.9|185418.9|185518.2|185428.2|185508.7|185418.7|9
1736245920000|2025-01-07 10:32:00|185508.5|185418.5|185502|185412|185508.5|185418.5|185501.2|185411.2|6
1736245930000|2025-01-07 10:32:10|185494.7|185404.7|185499|185409|185505|185415|185494.3|185404.3|12
1736245940000|2025-01-07 10:32:20|185502.8|185412.8|185494.1|185404.1|185502.8|185412.8|185494.1|185404.1|14
1736245950000|2025-01-07 10:32:30|185499.6|185409.6|185493.2|185403.2|185500.4|185410.4|185489.8|185399.8|18
1736245960000|2025-01-07 10:32:40|185492|185402|185487.4|185397.4|185493.4|185403.4|185485.6|185395.6|7
1736245970000|2025-01-07 10:32:50|185486.6|185396.6|185478.2|185388.2|185486.6|185396.6|185467.1|185377.1|22
1736245980000|2025-01-07 10:33:00|185478.6|185388.6|185482.2|185392.2|185484.6|185394.6|185478.5|185388.5|10
1736245990000|2025-01-07 10:33:10|185483|185393|185484.5|185394.5|185487.9|185397.9|185482.6|185392.6|16
1736246000000|2025-01-07 10:33:20|185485.3|185395.3|185485.7|185395.7|185485.7|185395.7|185484.1|185394.1|8
1736246010000|2025-01-07 10:33:30|185485.5|185395.5|185482.5|185392.5|185485.5|185395.5|185482.5|185392.5|6
1736246020000|2025-01-07 10:33:40|185483|185393|185481|185391|185483|185393|185476.6|185386.6|8
1736246030000|2025-01-07 10:33:50|185482.4|185392.4|185479.1|185389.1|185482.4|185392.4|185473.6|185383.6|16
1736246040000|2025-01-07 10:34:00|185479.5|185389.5|185488.1|185398.1|185491.1|185401.1|185479.5|185389.5|10
1736246050000|2025-01-07 10:34:10|185487.9|185397.9|185469.7|185379.7|185487.9|185397.9|185467.5|185377.5|10
1736246060000|2025-01-07 10:34:20|185469.5|185379.5|185482.6|185392.6|185482.6|185392.6|185468.9|185378.9|16
1736246070000|2025-01-07 10:34:30|185482.8|185392.8|185486.5|185396.5|185489.1|185399.1|185481.6|185391.6|32
1736246080000|2025-01-07 10:34:40|185486.3|185396.3|185500.8|185410.8|185500.9|185410.9|185486.3|185396.3|10
1736246090000|2025-01-07 10:34:50|185501.2|185411.2|185494|185404|185505.1|185415.1|185494|185404|9
1736246100000|2025-01-07 10:35:00|185494.2|185404.2|185508.3|185418.3|185511.2|185421.2|185493.8|185403.8|11
1736246110000|2025-01-07 10:35:10|185508.1|185418.1|185492|185402|185508.1|185418.1|185488|185398|10
1736246120000|2025-01-07 10:35:20|185491.4|185401.4|185489.5|185399.5|185496.7|185406.7|185489.5|185399.5|9
1736246130000|2025-01-07 10:35:30|185489.2|185399.2|185489.2|185399.2|185489.2|185399.2|185489.2|185399.2|1
1736246140000|2025-01-07 10:35:40|185481.6|185391.6|185485|185395|185488.2|185398.2|185481.6|185391.6|22
1736246150000|2025-01-07 10:35:50|185484.2|185394.2|185491.4|185401.4|185491.4|185401.4|185484.2|185394.2|23
1736246160000|2025-01-07 10:36:00|185492.7|185402.7|185493.1|185403.1|185493.1|185403.1|185492.3|185402.3|3
1736246170000|2025-01-07 10:36:10|185493.7|185403.7|185494.1|185404.1|185494.1|185404.1|185493.7|185403.7|2
1736246180000|2025-01-07 10:36:20|185493.5|185403.5|185494.1|185404.1|185496.5|185406.5|185493.5|185403.5|7
1736246190000|2025-01-07 10:36:30|185494.9|185404.9|185486.9|185396.9|185494.9|185404.9|185478.5|185388.5|28
1736246200000|2025-01-07 10:36:40|185486.1|185396.1|185493.8|185403.8|185493.8|185403.8|185485.9|185395.9|5
1736246210000|2025-01-07 10:36:50|185494.5|185404.5|185474.1|185384.1|185494.5|185404.5|185471|185381|18
1736246220000|2025-01-07 10:37:00|185474.4|185384.4|185474.2|185384.2|185474.4|185384.4|185474.2|185384.2|2
1736246230000|2025-01-07 10:37:10|185473.8|185383.8|185473.7|185383.7|185473.8|185383.8|185473.2|185383.2|5
1736246240000|2025-01-07 10:37:20|185471.2|185381.2|185467.2|185377.2|185471.2|185381.2|185455.1|185365.1|12
1736246250000|2025-01-07 10:37:30|185464.8|185374.8|185458|185368|185464.8|185374.8|185457.4|185367.4|11
1736246260000|2025-01-07 10:37:40|185457.8|185367.8|185451.3|185361.3|185457.8|185367.8|185450.2|185360.2|8
1736246270000|2025-01-07 10:37:50|185451.7|185361.7|185451.7|185361.7|185451.7|185361.7|185451.7|185361.7|1
1736246280000|2025-01-07 10:38:00|185452.1|185362.1|185460|185370|185466.4|185376.4|185452.1|185362.1|16
1736246290000|2025-01-07 10:38:10|185459.8|185369.8|185472.9|185382.9|185474|185384|185455|185365|25
1736246300000|2025-01-07 10:38:20|185470.4|185380.4|185464.4|185374.4|185472.2|185382.2|185463.8|185373.8|14
1736246310000|2025-01-07 10:38:30|185464.8|185374.8|185463.6|185373.6|185465|185375|185463.6|185373.6|4
1736246320000|2025-01-07 10:38:40|185465.4|185375.4|185478|185388|185478|185388|185461.4|185371.4|10
1736246330000|2025-01-07 10:38:50|185489.4|185399.4|185478.8|185388.8|185494.6|185400.2|185470.6|185356|27
1736246340000|2025-01-07 10:39:00|185478.2|185388.2|185477.5|185387.5|185483.8|185393.8|185476.5|185386.5|14
1736246350000|2025-01-07 10:39:10|185477.7|185387.7|185478|185388|185478|185388|185477.5|185387.5|5
1736246360000|2025-01-07 10:39:20|185477.6|185387.6|185475.8|185385.8|185477.6|185387.6|185474.4|185384.4|8
1736246370000|2025-01-07 10:39:30|185473.1|185383.1|185473.1|185383.1|185473.1|185383.1|185473.1|185383.1|1
1736246380000|2025-01-07 10:39:40|185471.6|185381.6|185494.6|185404.6|185505|185415|185471.6|185381.6|13
1736246390000|2025-01-07 10:39:50|185494.2|185404.2|185495.5|185405.5|185495.5|185405.5|185492.6|185402.6|13
1736246400000|2025-01-07 10:40:00|185494.7|185404.7|185497.8|185407.8|185497.8|185407.8|185491.2|185401.2|12
1736246410000|2025-01-07 10:40:10|185498.2|185408.2|185485.2|185395.2|185502.8|185412.8|185485.2|185395.2|13
1736246420000|2025-01-07 10:40:20|185481.4|185391.4|185480.8|185390.8|185481.4|185391.4|185480|185390|6
1736246430000|2025-01-07 10:40:30|185491.5|185401.5|185515.3|185425.3|185515.3|185425.3|185490.6|185400.6|22
1736246440000|2025-01-07 10:40:40|185513.9|185423.9|185478|185388|185513.9|185423.9|185478|185388|24
1736246450000|2025-01-07 10:40:50|185477.6|185387.6|185477.6|185387.6|185477.6|185387.6|185477.6|185387.6|1
1736246460000|2025-01-07 10:41:00|185477|185387|185477.6|185387.6|185477.6|185387.6|185477|185387|3
1736246470000|2025-01-07 10:41:10|185478|185388|185486.7|185396.7|185486.7|185396.7|185476.7|185386.7|13
1736246480000|2025-01-07 10:41:20|185489.5|185399.5|185500.8|185410.8|185502.1|185412.1|185489.5|185399.5|9
1736246490000|2025-01-07 10:41:30|185503.3|185413.3|185503.8|185413.8|185516.6|185426.6|185503.3|185413.3|14
1736246500000|2025-01-07 10:41:40|185503.6|185413.6|185500.5|185410.5|185503.6|185413.6|185500.5|185410.5|2
1736246510000|2025-01-07 10:41:50|185501.7|185411.7|185500.5|185410.5|185501.9|185411.9|185500.5|185410.5|6
1736246520000|2025-01-07 10:42:00|185499.5|185409.5|185500.1|185410.1|185501.3|185411.3|185499.5|185409.5|10
1736246530000|2025-01-07 10:42:10|185499.9|185409.9|185499.9|185409.9|185499.9|185409.9|185499.9|185409.9|1
1736246540000|2025-01-07 10:42:20|185508.8|185418.8|185517.5|185427.5|185520.3|185430.3|185508.8|185418.8|10
1736246550000|2025-01-07 10:42:30|185517.3|185427.3|185504.2|185414.2|185517.3|185427.3|185503.6|185413.6|10
1736246560000|2025-01-07 10:42:40|185504|185414|185501.6|185411.6|185515.5|185425.5|185501.6|185411.6|12
1736246570000|2025-01-07 10:42:50|185502|185412|185506.2|185416.2|185509.4|185419.4|185502|185412|7
1736246580000|2025-01-07 10:43:00|185506.7|185416.7|185516|185426|185518.2|185428.2|185506.7|185416.7|10
1736246590000|2025-01-07 10:43:10|185518.8|185428.8|185517.8|185427.8|185519.4|185429.4|185517.8|185427.8|7
1736246610000|2025-01-07 10:43:30|185515.8|185425.8|185520.2|185430.2|185520.8|185430.8|185511.8|185421.8|9
1736246620000|2025-01-07 10:43:40|185520.6|185430.6|185520.6|185430.6|185520.6|185430.6|185520.6|185430.6|1
1736246630000|2025-01-07 10:43:50|185521.2|185431.2|185566.2|185476.2|185566.2|185476.2|185520.8|185430.8|9
1736246640000|2025-01-07 10:44:00|185566|185476|185561.3|185471.3|185566.2|185476.2|185557.2|185467.2|18
1736246650000|2025-01-07 10:44:10|185558.5|185468.5|185571.8|185481.8|185580.4|185490.4|185553.9|185463.9|17
1736246660000|2025-01-07 10:44:20|185569|185479|185568.6|185478.6|185569.8|185479.8|185560.9|185470.9|10
1736246670000|2025-01-07 10:44:30|185569.3|185479.3|185564.3|185474.3|185569.9|185479.9|185563.3|185473.3|9
1736246680000|2025-01-07 10:44:40|185564.7|185474.7|185559.2|185469.2|185566.7|185476.7|185559|185469|11
1736246690000|2025-01-07 10:44:50|185559.4|185469.4|185557.1|185467.1|185569.5|185479.5|185555.3|185465.3|14
1736246700000|2025-01-07 10:45:00|185555.5|185465.5|185562.4|185472.4|185562.4|185472.4|185553.7|185463.7|10
1736246710000|2025-01-07 10:45:10|185570.4|185480.4|185560.8|185470.8|185570.8|185480.8|185560.8|185470.8|14
1736246720000|2025-01-07 10:45:20|185561|185471|185565.6|185475.6|185565.8|185475.8|185561|185471|8
1736246730000|2025-01-07 10:45:30|185565.2|185475.2|185572.2|185482.2|185590.2|185500.2|185560.4|185470.4|13
1736246740000|2025-01-07 10:45:40|185571.1|185481.1|185575|185485|185575|185485|185568.5|185478.5|13
1736246750000|2025-01-07 10:45:50|185574.4|185484.4|185570.2|185480.2|185574.4|185484.4|185566.2|185476.2|12
1736246760000|2025-01-07 10:46:00|185570.6|185480.6|185520.6|185430.6|185571|185481|185520.6|185430.6|8
1736246770000|2025-01-07 10:46:10|185549.2|185459.2|185499.8|185409.8|185551.2|185461.2|185499.8|185409.8|15
1736246780000|2025-01-07 10:46:20|185486.4|185396.4|185525.2|185435.2|185527.8|185437.8|185471.1|185381.1|29
1736246790000|2025-01-07 10:46:30|185525.7|185435.7|185533.8|185443.8|185533.8|185443.8|185525.7|185435.7|17
1736246800000|2025-01-07 10:46:40|185534|185444|185534.4|185444.4|185534.4|185444.4|185534|185444|2
1736246810000|2025-01-07 10:46:50|185526.5|185436.5|185515|185425|185526.5|185436.5|185515|185425|14
1736246820000|2025-01-07 10:47:00|185514.8|185424.8|185514|185424|185514.8|185424.8|185514|185424|4
1736246830000|2025-01-07 10:47:10|185512.6|185422.6|185512.8|185422.8|185513|185423|185512.6|185422.6|3
1736246840000|2025-01-07 10:47:20|185511.1|185421.1|185505.8|185415.8|185511.1|185421.1|185505.8|185415.8|6
1736246850000|2025-01-07 10:47:30|185505.4|185415.4|185502.6|185412.6|185505.4|185415.4|185502.2|185412.2|10
1736246860000|2025-01-07 10:47:40|185502.2|185412.2|185501.4|185411.4|185502.4|185412.4|185501.4|185411.4|3
1736246870000|2025-01-07 10:47:50|185508.2|185418.2|185503.5|185413.5|185508.2|185418.2|185503.5|185413.5|7
1736246880000|2025-01-07 10:48:00|185503|185413|185521.4|185431.4|185521.4|185431.4|185503|185413|8
1736246890000|2025-01-07 10:48:10|185520.9|185430.9|185517|185427|185521.2|185431.2|185517|185427|12
1736246900000|2025-01-07 10:48:20|185518.2|185428.2|185520.8|185430.8|185521.4|185431.4|185518.2|185428.2|5
1736246910000|2025-01-07 10:48:30|185520.2|185430.2|185516.8|185426.8|185520.2|185430.2|185516.8|185426.8|7
1736246920000|2025-01-07 10:48:40|185516|185426|185517.1|185427.1|185519|185429|185516|185426|4
1736246930000|2025-01-07 10:48:50|185512.1|185422.1|185511.6|185421.6|185512.1|185422.1|185506.8|185416.8|11
1736246940000|2025-01-07 10:49:00|185511.4|185421.4|185503.6|185413.6|185511.4|185421.4|185503.6|185413.6|10
1736246950000|2025-01-07 10:49:10|185503.2|185413.2|185503.2|185413.2|185503.2|185413.2|185503.2|185413.2|1
1736246970000|2025-01-07 10:49:30|185503.3|185413.3|185501|185411|185503.3|185413.3|185501|185411|2
1736246980000|2025-01-07 10:49:40|185498.9|185408.9|185497.7|185407.7|185498.9|185408.9|185497.7|185407.7|2
1736246990000|2025-01-07 10:49:50|185497.5|185407.5|185497.1|185407.1|185497.5|185407.5|185496.6|185406.6|4
1736247000000|2025-01-07 10:50:00|185494.7|185404.7|185495.1|185405.1|185495.3|185405.3|185494.7|185404.7|5
1736247010000|2025-01-07 10:50:10|185494.8|185404.8|185495.6|185405.6|185498.6|185408.6|185494.5|185404.5|5
1736247020000|2025-01-07 10:50:20|185496|185406|185496.7|185406.7|185497|185407|185496|185406|5
1736247030000|2025-01-07 10:50:30|185496.3|185406.3|185496.3|185406.3|185496.3|185406.3|185496.3|185406.3|1
1736247040000|2025-01-07 10:50:40|185495.8|185405.8|185486.2|185396.2|185495.8|185405.8|185486.2|185396.2|5
1736247050000|2025-01-07 10:50:50|185485.7|185395.7|185483.6|185393.6|185485.7|185395.7|185483.6|185393.6|5
1736247070000|2025-01-07 10:51:10|185488.3|185398.3|185488.3|185398.3|185488.3|185398.3|185488.3|185398.3|1
1736247080000|2025-01-07 10:51:20|185485.7|185395.7|185422.8|185332.8|185485.7|185395.7|185422.8|185332.8|3
1736247090000|2025-01-07 10:51:30|185420.3|185330.3|185445.5|185355.5|185448.3|185358.3|185420.3|185330.3|32
1736247100000|2025-01-07 10:51:40|185459.5|185369.5|185473.4|185383.4|185473.4|185383.4|185459.5|185369.5|16
1736247110000|2025-01-07 10:51:50|185473.2|185383.2|185493.2|185403.2|185507.6|185417.6|185473.2|185383.2|14
1736247120000|2025-01-07 10:52:00|185495.2|185405.2|185496.6|185406.6|185496.6|185406.6|185488.9|185398.9|13
1736247130000|2025-01-07 10:52:10|185498.6|185408.6|185507|185417|185507.8|185417.8|185498.6|185408.6|12
1736247140000|2025-01-07 10:52:20|185508.2|185418.2|185507|185417|185508.2|185418.2|185507|185417|7
1736247150000|2025-01-07 10:52:30|185508.8|185418.8|185514.4|185424.4|185518.6|185428.6|185508.8|185418.8|15
1736247160000|2025-01-07 10:52:40|185514.2|185424.2|185497|185407|185514.2|185424.2|185497|185407|12
1736247170000|2025-01-07 10:52:50|185496.6|185406.6|185500.4|185410.4|185500.6|185410.6|185496.6|185406.6|7
1736247180000|2025-01-07 10:53:00|185500.8|185410.8|185510.8|185420.8|185510.8|185420.8|185500.8|185410.8|11
1736247190000|2025-01-07 10:53:10|185499.3|185409.3|185482.6|185392.6|185508|185418|185482.6|185392.6|17
1736247200000|2025-01-07 10:53:20|185482.4|185392.4|185493.3|185403.3|185493.9|185403.9|185482.4|185392.4|11
1736247210000|2025-01-07 10:53:30|185493.1|185403.1|185492|185402|185495.1|185405.1|185489.2|185399.2|9
1736247220000|2025-01-07 10:53:40|185494.1|185404.1|185491.6|185401.6|185494.1|185404.1|185491.6|185401.6|6
1736247230000|2025-01-07 10:53:50|185492.6|185402.6|185492.6|185402.6|185492.6|185402.6|185492.6|185402.6|1
1736247240000|2025-01-07 10:54:00|185492.4|185402.4|185513.6|185423.6|185513.6|185423.6|185491.6|185401.6|8
1736247250000|2025-01-07 10:54:10|185514.8|185424.8|185481.6|185391.6|185514.8|185424.8|185472.9|185382.9|14
1736247260000|2025-01-07 10:54:20|185484.1|185394.1|185481.3|185391.3|185487.6|185397.6|185481.3|185391.3|19
1736247270000|2025-01-07 10:54:30|185481.5|185391.5|185473.7|185383.7|185481.5|185391.5|185472.2|185382.2|15
1736247280000|2025-01-07 10:54:40|185473.1|185383.1|185466.3|185376.3|185473.1|185383.1|185461.3|185371.3|3
1736247290000|2025-01-07 10:54:50|185468.4|185378.4|185441.7|185351.7|185468.4|185378.4|185441.7|185351.7|6
1736247300000|2025-01-07 10:55:00|185441.5|185351.5|185439.6|185349.6|185441.5|185351.5|185437.3|185347.3|10
1736247310000|2025-01-07 10:55:10|185440.2|185350.2|185443.3|185353.3|185453.8|185363.8|185440.2|185350.2|13
1736247320000|2025-01-07 10:55:20|185444.2|185354.2|185451.9|185361.9|185452.7|185362.7|185444.2|185354.2|15
1736247330000|2025-01-07 10:55:30|185449.1|185359.1|185446.2|185356.2|185449.1|185359.1|185443.1|185353.1|9
1736247340000|2025-01-07 10:55:40|185446.6|185356.6|185449.6|185359.6|185449.6|185359.6|185443.5|185353.5|13
1736247350000|2025-01-07 10:55:50|185450.1|185360.1|185459|185369|185459.1|185369.1|185442.5|185352.5|21
1736247360000|2025-01-07 10:56:00|185456.5|185366.5|185451.6|185361.6|185466.1|185376.1|185451.6|185361.6|8
1736247370000|2025-01-07 10:56:10|185448.4|185358.4|185449.7|185359.7|185453|185363|185448.4|185358.4|8
1736247380000|2025-01-07 10:56:20|185447.4|185357.4|185456|185366|185456|185366|185447.4|185357.4|10
1736247390000|2025-01-07 10:56:30|185453.8|185363.8|185449.5|185359.5|185453.8|185363.8|185449.5|185359.5|6
1736247400000|2025-01-07 10:56:40|185450.3|185360.3|185449.1|185359.1|185452.3|185362.3|185449.1|185359.1|6
1736247410000|2025-01-07 10:56:50|185449.5|185359.5|185481.1|185391.1|185483|185393|185449.5|185359.5|8
1736247420000|2025-01-07 10:57:00|185478.2|185388.2|185497.8|185407.8|185506.1|185416.1|185478.2|185388.2|19
1736247430000|2025-01-07 10:57:10|185499.1|185409.1|185506.6|185416.6|185510|185420|185499.1|185409.1|19
1736247440000|2025-01-07 10:57:20|185503.9|185413.9|185517.7|185427.7|185517.7|185427.7|185503.3|185413.3|15
1736247450000|2025-01-07 10:57:30|185516.7|185426.7|185516.3|185426.3|185516.7|185426.7|185516.3|185426.3|4
1736247460000|2025-01-07 10:57:40|185514.3|185424.3|185516.7|185426.7|185516.7|185426.7|185514.2|185424.2|10
1736247470000|2025-01-07 10:57:50|185517.9|185427.9|185515.1|185425.1|185518.3|185428.3|185510.3|185420.3|16
1736247480000|2025-01-07 10:58:00|185515.7|185425.7|185515.5|185425.5|185515.7|185425.7|185513.3|185423.3|12
1736247490000|2025-01-07 10:58:10|185514.5|185424.5|185518.8|185428.8|185518.8|185428.8|185514.1|185424.1|13
1736247500000|2025-01-07 10:58:20|185519|185429|185522|185432|185524|185434|185518.2|185428.2|8
1736247510000|2025-01-07 10:58:30|185524|185434|185528.5|185438.5|185530.2|185440.2|185524|185434|6
1736247520000|2025-01-07 10:58:40|185530.3|185440.3|185522.5|185432.5|185542.1|185452.1|185520.7|185430.7|12
1736247530000|2025-01-07 10:58:50|185522.8|185432.8|185521.7|185431.7|185526.3|185436.3|185521.7|185431.7|7
1736247540000|2025-01-07 10:59:00|185521.8|185431.8|185521.8|185431.8|185521.8|185431.8|185521.8|185431.8|1
1736247550000|2025-01-07 10:59:10|185522|185432|185518.7|185428.7|185522|185432|185518.7|185428.7|5
1736247560000|2025-01-07 10:59:20|185518.3|185428.3|185523.1|185433.1|185523.1|185433.1|185518.3|185428.3|4
1736247570000|2025-01-07 10:59:30|185520.9|185430.9|185517.9|185427.9|185520.9|185430.9|185517.2|185427.2|10
1736247580000|2025-01-07 10:59:40|185518.3|185428.3|185512.9|185422.9|185518.3|185428.3|185512.1|185422.1|6
1736247590000|2025-01-07 10:59:50|185513.1|185423.1|185512.7|185422.7|185518.6|185428.6|185498.6|185408.6|15
1736247600000|2025-01-07 11:00:00|185510.7|185420.7|185507|185417|185515|185425|185503.7|185413.7|18
1736247610000|2025-01-07 11:00:10|185503.8|185413.8|185522|185432|185523|185433|185499.7|185409.7|19
1736247620000|2025-01-07 11:00:20|185524.8|185434.8|185523.7|185433.7|185530.4|185440.4|185523.7|185433.7|9
1736247630000|2025-01-07 11:00:30|185528.1|185438.1|185526.2|185436.2|185528.1|185438.1|185524.2|185434.2|4
1736247640000|2025-01-07 11:00:40|185528.3|185438.3|185525.3|185435.3|185528.3|185438.3|185521.8|185431.8|6
1736247650000|2025-01-07 11:00:50|185524.9|185434.9|185535.9|185445.9|185537.9|185447.9|185524.9|185434.9|13
1736247660000|2025-01-07 11:01:00|185535.4|185445.4|185531.1|185441.1|185535.4|185445.4|185531.1|185441.1|9
1736247670000|2025-01-07 11:01:10|185529.3|185439.3|185532.3|185442.3|185535|185445|185528.9|185438.9|10
1736247680000|2025-01-07 11:01:20|185531.3|185441.3|185539.1|185449.1|185541.4|185451.4|185530.3|185440.3|15
1736247690000|2025-01-07 11:01:30|185537.3|185447.3|185535.7|185445.7|185537.3|185447.3|185533.5|185443.5|11
1736247700000|2025-01-07 11:01:40|185536.1|185446.1|185536.1|185446.1|185536.1|185446.1|185536.1|185446.1|1
1736247710000|2025-01-07 11:01:50|185535.9|185445.9|185521.6|185431.6|185535.9|185445.9|185521.6|185431.6|8
1736247730000|2025-01-07 11:02:10|185521.4|185431.4|185521.4|185431.4|185521.4|185431.4|185521.4|185431.4|1
1736247740000|2025-01-07 11:02:20|185521.8|185431.8|185519.4|185429.4|185523.5|185433.5|185519.4|185429.4|5
1736247750000|2025-01-07 11:02:30|185519|185429|185517.4|185427.4|185520.3|185430.3|185516.9|185426.9|10
1736247760000|2025-01-07 11:02:40|185518.2|185428.2|185518.2|185428.2|185518.2|185428.2|185518.2|185428.2|1
1736247770000|2025-01-07 11:02:50|185518|185428|185518|185428|185518|185428|185518|185428|1
1736247780000|2025-01-07 11:03:00|185520.5|185430.5|185519.1|185429.1|185520.5|185430.5|185518.9|185428.9|4
1736247790000|2025-01-07 11:03:10|185522.4|185432.4|185521.6|185431.6|185522.4|185432.4|185519.9|185429.9|6
1736247800000|2025-01-07 11:03:20|185521.2|185431.2|185519.9|185429.9|185521.2|185431.2|185519.9|185429.9|3
1736247810000|2025-01-07 11:03:30|185519.5|185429.5|185515.8|185425.8|185519.5|185429.5|185515.4|185425.4|7
1736247820000|2025-01-07 11:03:40|185515.4|185425.4|185514|185424|185515.8|185425.8|185508.5|185418.5|16
1736247830000|2025-01-07 11:03:50|185516.6|185426.6|185520|185430|185523|185433|185516.6|185426.6|4
1736247840000|2025-01-07 11:04:00|185519.6|185429.6|185516.8|185426.8|185520.3|185430.3|185516.8|185426.8|10
1736247850000|2025-01-07 11:04:10|185516|185426|185515.2|185425.2|185516|185426|185515.2|185425.2|2
1736247860000|2025-01-07 11:04:20|185512.8|185422.8|185515.9|185425.9|185515.9|185425.9|185512.4|185422.4|7
1736247870000|2025-01-07 11:04:30|185515.3|185425.3|185516.1|185426.1|185517.9|185427.9|185514.9|185424.9|6
1736247880000|2025-01-07 11:04:40|185515.3|185425.3|185474.2|185384.2|185515.3|185425.3|185470.3|185380.3|14
1736247890000|2025-01-07 11:04:50|185473.9|185383.9|185498.9|185408.9|185498.9|185408.9|185472.6|185382.6|21
1736247900000|2025-01-07 11:05:00|185502|185412|185502.5|185412.5|185502.8|185412.8|185498.9|185408.9|15
1736247910000|2025-01-07 11:05:10|185499.4|185409.4|185494.6|185404.6|185499.4|185409.4|185492.4|185402.4|9
1736247920000|2025-01-07 11:05:20|185494.2|185404.2|185490.6|185400.6|185494.2|185404.2|185488.6|185398.6|7
1736247930000|2025-01-07 11:05:30|185491.4|185401.4|185490.6|185400.6|185491.4|185401.4|185490.6|185400.6|3
1736247940000|2025-01-07 11:05:40|185489.9|185399.9|185536.5|185446.5|185536.5|185446.5|185489.9|185399.9|9
1736247950000|2025-01-07 11:05:50|185535.6|185445.6|185535.7|185445.7|185536.8|185446.8|185524.6|185434.6|10
1736247960000|2025-01-07 11:06:00|185533.7|185443.7|185527.1|185437.1|185533.7|185443.7|185527.1|185437.1|11
1736247970000|2025-01-07 11:06:10|185527.5|185437.5|185517.3|185427.3|185527.9|185437.9|185517.3|185427.3|8
1736247980000|2025-01-07 11:06:20|185514.4|185424.4|185512|185422|185516|185426|185509.6|185419.6|14
1736247990000|2025-01-07 11:06:30|185511.8|185421.8|185511.1|185421.1|185512.4|185422.4|185508.3|185418.3|22
1736248000000|2025-01-07 11:06:40|185510.8|185420.8|185509.8|185419.8|185513.3|185423.3|185509.5|185419.5|14
1736248010000|2025-01-07 11:06:50|185509.4|185419.4|185511.3|185421.3|185515.3|185425.3|185506.1|185416.1|22
1736248020000|2025-01-07 11:07:00|185511|185421|185509|185419|185513.2|185423.2|185509|185419|8
1736248030000|2025-01-07 11:07:10|185513.6|185423.6|185506.5|185416.5|185513.6|185423.6|185506.5|185416.5|4
1736248040000|2025-01-07 11:07:20|185506.1|185416.1|185507.4|185417.4|185509.9|185419.9|185505.6|185415.6|6
1736248050000|2025-01-07 11:07:30|185507.7|185417.7|185508.4|185418.4|185512.1|185422.1|185506.5|185416.5|8
1736248060000|2025-01-07 11:07:40|185508.1|185418.1|185508.5|185418.5|185508.5|185418.5|185507.1|185417.1|4
1736248070000|2025-01-07 11:07:50|185512.2|185422.2|185507.9|185417.9|185512.2|185422.2|185506.8|185416.8|11
1736248080000|2025-01-07 11:08:00|185508.3|185418.3|185508.9|185418.9|185512|185422|185508.3|185418.3|5
1736248090000|2025-01-07 11:08:10|185509.4|185419.4|185511.4|185421.4|185511.8|185421.8|185509.4|185419.4|4
1736248100000|2025-01-07 11:08:20|185510.3|185420.3|185510.4|185420.4|185510.5|185420.5|185507.7|185417.7|5
1736248110000|2025-01-07 11:08:30|185514.2|185424.2|185512.2|185422.2|185514.2|185424.2|185512.2|185422.2|2
1736248120000|2025-01-07 11:08:40|185515.6|185425.6|185532.8|185442.8|185535.1|185445.1|185515.6|185425.6|10
1736248130000|2025-01-07 11:08:50|185533.6|185443.6|185533|185443|185533.6|185443.6|185532.8|185442.8|5
1736248140000|2025-01-07 11:09:00|185529.2|185439.2|185533.4|185443.4|185533.4|185443.4|185529.2|185439.2|7
1736248150000|2025-01-07 11:09:10|185531.1|185441.1|185532.7|185442.7|185532.7|185442.7|185531.1|185441.1|3
1736248160000|2025-01-07 11:09:20|185533.5|185443.5|185539.5|185449.5|185539.5|185449.5|185533.3|185443.3|6
1736248170000|2025-01-07 11:09:30|185539.9|185449.9|185547.2|185457.2|185555|185465|185539.5|185449.5|14
1736248180000|2025-01-07 11:09:40|185547.8|185457.8|185548.1|185458.1|185548.5|185458.5|185547.4|185457.4|6
1736248190000|2025-01-07 11:09:50|185547.5|185457.5|185583.3|185493.3|185584.6|185494.6|185547.5|185457.5|13
1736248200000|2025-01-07 11:10:00|185588.6|185498.6|185614.8|185524.8|185614.8|185524.8|185588.6|185498.6|12
1736248210000|2025-01-07 11:10:10|185612.2|185522.2|185618.2|185528.2|185618.2|185528.2|185612.2|185522.2|5
1736248220000|2025-01-07 11:10:20|185620.5|185530.5|185620|185530|185624.5|185534.5|185619.4|185529.4|9
1736248230000|2025-01-07 11:10:30|185622.2|185532.2|185628|185538|185628|185538|185620|185530|12
1736248240000|2025-01-07 11:10:40|185632|185542|185623.6|185533.6|185632|185542|185623.6|185533.6|6
1736248250000|2025-01-07 11:10:50|185624|185534|185627.2|185537.2|185627.9|185537.9|185624|185534|4
1736248260000|2025-01-07 11:11:00|185626.4|185536.4|185629.1|185539.1|185629.1|185539.1|185623.7|185533.7|8
1736248270000|2025-01-07 11:11:10|185626.2|185536.2|185621.1|185531.1|185626.2|185536.2|185618.9|185528.9|12
1736248280000|2025-01-07 11:11:20|185618.9|185528.9|185625.7|185535.7|185625.7|185535.7|185618.6|185528.6|8
1736248290000|2025-01-07 11:11:30|185622.1|185532.1|185617.5|185527.5|185622.1|185532.1|185617.1|185527.1|5
1736248300000|2025-01-07 11:11:40|185618.3|185528.3|185619.4|185529.4|185620|185530|185618.3|185528.3|5
1736248310000|2025-01-07 11:11:50|185619|185529|185615.3|185525.3|185619|185529|185615.3|185525.3|3
1736248320000|2025-01-07 11:12:00|185614.5|185524.5|185599|185509|185614.5|185524.5|185599|185509|6
1736248330000|2025-01-07 11:12:10|185598.8|185508.8|185598.8|185508.8|185598.8|185508.8|185598.8|185508.8|1
1736248340000|2025-01-07 11:12:20|185599.4|185509.4|185611.9|185521.9|185614.8|185524.8|185599.4|185509.4|11
1736248350000|2025-01-07 11:12:30|185614.9|185524.9|185615.1|185525.1|185615.1|185525.1|185614.9|185524.9|2
1736248360000|2025-01-07 11:12:40|185615.5|185525.5|185640.1|185550.1|185640.1|185550.1|185615.5|185525.5|10
1736248370000|2025-01-07 11:12:50|185640.5|185550.5|185639.1|185549.1|185642.6|185552.6|185634.8|185544.8|6
1736248380000|2025-01-07 11:13:00|185639.5|185549.5|185635.9|185545.9|185639.5|185549.5|185635.7|185545.7|8
1736248390000|2025-01-07 11:13:10|185630.5|185540.5|185628.2|185538.2|185630.5|185540.5|185628.1|185538.1|4
1736248400000|2025-01-07 11:13:20|185629.5|185539.5|185608.3|185518.3|185629.5|185539.5|185608.3|185518.3|15
1736248410000|2025-01-07 11:13:30|185610.5|185520.5|185610.5|185520.5|185610.7|185520.7|185610.1|185520.1|4
1736248420000|2025-01-07 11:13:40|185609.3|185519.3|185608.5|185518.5|185609.3|185519.3|185608.5|185518.5|2
1736248430000|2025-01-07 11:13:50|185608.7|185518.7|185612.4|185522.4|185612.4|185522.4|185608.7|185518.7|5
1736248440000|2025-01-07 11:14:00|185612|185522|185604.1|185514.1|185612|185522|185604.1|185514.1|5
1736248450000|2025-01-07 11:14:10|185604.9|185514.9|185608|185518|185608|185518|185604.9|185514.9|4
1736248460000|2025-01-07 11:14:20|185607|185517|185603.7|185513.7|185607|185517|185603.7|185513.7|8
1736248470000|2025-01-07 11:14:30|185604.1|185514.1|185606.1|185516.1|185606.1|185516.1|185604.1|185514.1|3
1736248480000|2025-01-07 11:14:40|185605.7|185515.7|185606.1|185516.1|185606.1|185516.1|185604.1|185514.1|5
1736248490000|2025-01-07 11:14:50|185604.5|185514.5|185604.5|185514.5|185604.5|185514.5|185604.5|185514.5|1
1736248500000|2025-01-07 11:15:00|185603.7|185513.7|185625.1|185495.1|185625.1|185514.5|185603.7|185493.8|8
1736248510000|2025-01-07 11:15:10|185634.7|185504.7|185633.5|185503.5|185639.6|185509.6|185631.9|185501.9|14
1736248520000|2025-01-07 11:15:20|185640.6|185510.6|185638.9|185508.9|185643.5|185513.5|185635.5|185505.5|15
1736248530000|2025-01-07 11:15:30|185639.6|185509.6|185677.6|185547.6|185677.6|185547.6|185639.6|185509.6|12
1736248540000|2025-01-07 11:15:40|185678.2|185548.2|185676.3|185546.3|185680.4|185550.4|185674.4|185544.4|13
1736248550000|2025-01-07 11:15:50|185674.8|185544.8|185693.1|185563.1|185697.8|185567.8|185673.9|185543.9|11
1736248560000|2025-01-07 11:16:00|185693.2|185563.2|185762.8|185632.8|185762.8|185632.8|185693.2|185563.2|17
1736248570000|2025-01-07 11:16:10|185764.9|185634.9|185764.3|185634.3|185765.2|185635.2|185764.2|185634.2|13
1736248580000|2025-01-07 11:16:20|185764.1|185634.1|185768.1|185638.1|185774.1|185644.1|185764.1|185634.1|14
1736248590000|2025-01-07 11:16:30|185769.1|185639.1|185764.4|185634.4|185772.2|185642.2|185762.3|185632.3|9
1736248600000|2025-01-07 11:16:40|185764.5|185634.5|185767.2|185637.2|185775.5|185645.5|185764.5|185634.5|10
1736248610000|2025-01-07 11:16:50|185770.4|185640.4|185766.2|185636.2|185770.4|185640.4|185766.2|185636.2|6
1736248620000|2025-01-07 11:17:00|185765.8|185635.8|185753.6|185623.6|185765.8|185635.8|185753|185623|16
1736248630000|2025-01-07 11:17:10|185753.7|185623.7|185754|185624|185754|185624|185752.9|185622.9|7
1736248640000|2025-01-07 11:17:20|185754.1|185624.1|185764.8|185634.8|185768|185638|185754|185624|9
1736248650000|2025-01-07 11:17:30|185765.1|185635.1|185787.6|185657.6|185789.5|185659.5|185765.1|185635.1|29
1736248660000|2025-01-07 11:17:40|185788|185658|185815.3|185685.3|185819.5|185689.5|185787.6|185657.6|13
1736248670000|2025-01-07 11:17:50|185815.9|185685.9|185785.8|185655.8|185818.5|185688.5|185785.8|185655.8|21
1736248680000|2025-01-07 11:18:00|185786.1|185656.1|185789.9|185659.9|185793.4|185663.4|185786|185656|14
1736248690000|2025-01-07 11:18:10|185789.6|185659.6|185786.1|185656.1|185789.6|185659.6|185786.1|185656.1|9
1736248700000|2025-01-07 11:18:20|185789.7|185659.7|185790.3|185660.3|185790.3|185660.3|185785.9|185655.9|11
1736248710000|2025-01-07 11:18:30|185790.8|185660.8|185819.5|185689.5|185819.5|185689.5|185790.8|185660.8|5
1736248720000|2025-01-07 11:18:40|185818.7|185688.7|185833.1|185703.1|185834.7|185704.7|185815.6|185685.6|23
1736248730000|2025-01-07 11:18:50|185835.9|185705.9|185821.7|185691.7|185835.9|185705.9|185816.1|185686.1|19
1736248740000|2025-01-07 11:19:00|185819.9|185689.9|185833.8|185703.8|185852.3|185722.3|185810.3|185680.3|20
1736248750000|2025-01-07 11:19:10|185834.3|185704.3|185838.7|185708.7|185841.7|185711.7|185834.3|185704.3|4
1736248760000|2025-01-07 11:19:20|185838.8|185708.8|185838.6|185708.6|185838.8|185708.8|185838.4|185708.4|5
1736248770000|2025-01-07 11:19:30|185830.3|185700.3|185823.8|185693.8|185834.3|185704.3|185823.8|185693.8|6
1736248780000|2025-01-07 11:19:40|185813.8|185683.8|185813.8|185683.8|185813.8|185683.8|185813.8|185683.8|1
1736248790000|2025-01-07 11:19:50|185812.5|185682.5|185835.5|185705.5|185836.1|185706.1|185812.5|185682.5|14
1736248800000|2025-01-07 11:20:00|185834.3|185704.3|185831.8|185701.8|185836.8|185706.8|185826.2|185696.2|9
1736248810000|2025-01-07 11:20:10|185831.6|185701.6|185818.3|185688.3|185831.6|185701.6|185817.8|185687.8|4
1736248820000|2025-01-07 11:20:20|185819.4|185689.4|185816.8|185686.8|185822.8|185692.8|185816.6|185686.6|15
1736248830000|2025-01-07 11:20:30|185816.9|185686.9|185816.1|185686.1|185816.9|185686.9|185816.1|185686.1|2
1736248840000|2025-01-07 11:20:40|185820.4|185690.4|185817.2|185687.2|185821.1|185691.1|185817.2|185687.2|4
1736248850000|2025-01-07 11:20:50|185816.7|185686.7|185816.6|185686.6|185816.7|185686.7|185816.6|185686.6|2
1736248860000|2025-01-07 11:21:00|185816|185686|185881.3|185751.3|185881.3|185751.3|185816|185686|22
1736248870000|2025-01-07 11:21:10|185881.7|185751.7|185908.9|185778.9|185910.9|185780.9|185881.7|185751.7|15
1736248880000|2025-01-07 11:21:20|185909.3|185779.3|185918.4|185788.4|185921.2|185791.2|185909.3|185779.3|11
1736248890000|2025-01-07 11:21:30|185921|185791|185929.9|185799.9|185932.2|185802.2|185912.1|185782.1|10
1736248900000|2025-01-07 11:21:40|185930.7|185800.7|185937.3|185807.3|185937.3|185807.3|185930.7|185800.7|7
1736248910000|2025-01-07 11:21:50|185937.7|185807.7|185945.8|185815.8|185954.2|185824.2|185933.3|185803.3|20
1736248920000|2025-01-07 11:22:00|185949.4|185819.4|185953.7|185823.7|185953.7|185823.7|185949.3|185819.3|12
1736248930000|2025-01-07 11:22:10|185953.9|185823.9|185955.4|185825.4|185956.2|185826.2|185953.9|185823.9|6
1736248940000|2025-01-07 11:22:20|185955.2|185825.2|185939.8|185809.8|185955.2|185825.2|185939.8|185809.8|14
1736248950000|2025-01-07 11:22:30|185915.1|185785.1|185896.6|185766.6|185915.1|185785.1|185895.6|185765.6|11
1736248960000|2025-01-07 11:22:40|185897.5|185767.5|185948.6|185818.6|185948.6|185818.6|185896.7|185766.7|23
1736248970000|2025-01-07 11:22:50|185949.1|185819.1|185953.8|185823.8|185955.1|185825.1|185949.1|185819.1|9
1736248980000|2025-01-07 11:23:00|185953.6|185823.6|185954.2|185824.2|185955.4|185825.4|185953|185823|11
1736248990000|2025-01-07 11:23:10|185953.8|185823.8|185963.6|185833.6|185967.5|185837.5|185953.8|185823.8|21
1736249000000|2025-01-07 11:23:20|185964.6|185834.6|185982.3|185852.3|185985.9|185875.3|185962.1|185834.6|13
1736249010000|2025-01-07 11:23:30|185982.7|185852.7|185943.4|185853.4|185982.7|185879|185943.4|185852.7|12
1736249020000|2025-01-07 11:23:40|185936.8|185846.8|185940.5|185850.5|185944.1|185854.1|185936.8|185846.8|13
1736249030000|2025-01-07 11:23:50|185947.5|185857.5|185975.5|185845.5|185978.2|185863.8|185943|185838.8|23
1736249040000|2025-01-07 11:24:00|185976.1|185846.1|185974.2|185884.2|185976.9|185884.8|185956.1|185845.5|14
1736249050000|2025-01-07 11:24:10|185974.4|185884.4|185976|185886|185976.8|185886.8|185974.2|185884.2|7
1736249060000|2025-01-07 11:24:20|185968|185878|185972.6|185882.6|185976.4|185886.4|185967|185877|12
1736249070000|2025-01-07 11:24:30|185975.3|185885.3|185961.9|185871.9|185975.3|185885.3|185961.7|185871.7|9
1736249080000|2025-01-07 11:24:40|185962.5|185872.5|185973.7|185883.7|185974.1|185884.1|185962.5|185872.5|9
1736249090000|2025-01-07 11:24:50|185973.9|185883.9|185913.1|185823.1|185973.9|185883.9|185913.1|185823.1|17
1736249100000|2025-01-07 11:25:00|185912.6|185822.6|185913.1|185823.1|185913.1|185823.1|185912.6|185822.6|2
1736249110000|2025-01-07 11:25:10|185912.1|185822.1|185940.4|185810.4|185940.4|185822.1|185912.1|185801.4|5
1736249120000|2025-01-07 11:25:20|185941.3|185811.3|185945.1|185815.1|185958.3|185828.3|185940.2|185810.2|7
1736249130000|2025-01-07 11:25:30|185944.7|185814.7|185950.6|185820.6|185950.6|185820.6|185944.1|185814.1|6
1736249140000|2025-01-07 11:25:40|185950.2|185820.2|185940.6|185810.6|185950.2|185820.2|185940|185810|10
1736249150000|2025-01-07 11:25:50|185943.4|185813.4|185944.7|185814.7|185945.3|185815.3|185943.4|185813.4|5
1736249160000|2025-01-07 11:26:00|185945.9|185815.9|185961.9|185831.9|185988.5|185858.5|185944.4|185814.4|14
1736249170000|2025-01-07 11:26:10|185962.5|185832.5|185963.3|185833.3|185963.3|185833.3|185962.5|185832.5|2
1736249180000|2025-01-07 11:26:20|185963.4|185833.4|185958.5|185828.5|185963.4|185833.4|185957.4|185827.4|8
1736249190000|2025-01-07 11:26:30|185957.8|185827.8|185973.9|185843.9|185975.1|185845.1|185957.8|185827.8|10
1736249200000|2025-01-07 11:26:40|185974.6|185844.6|185960.3|185830.3|185983.1|185853.1|185959.2|185829.2|10
1736249210000|2025-01-07 11:26:50|185962.9|185832.9|185960.1|185830.1|185963.4|185833.4|185958.6|185828.6|13
1736249220000|2025-01-07 11:27:00|185958.6|185828.6|185953.4|185823.4|185958.7|185828.7|185953.4|185823.4|4
1736249230000|2025-01-07 11:27:10|185957|185827|185957.4|185827.4|185957.4|185827.4|185957|185827|3
1736249240000|2025-01-07 11:27:20|185956.7|185826.7|185945.2|185815.2|185957.3|185827.3|185942.6|185812.6|7
1736249250000|2025-01-07 11:27:30|185945.3|185815.3|185945.8|185815.8|185945.8|185815.8|185945.3|185815.3|2
1736249260000|2025-01-07 11:27:40|185945.2|185815.2|185943.4|185813.4|185947.2|185817.2|185941.8|185811.8|9
1736249270000|2025-01-07 11:27:50|185940.7|185810.7|185927.7|185797.7|185946.8|185816.8|185927.7|185797.7|14
1736249280000|2025-01-07 11:28:00|185928.6|185798.6|185941.9|185811.9|185961|185831|185928.6|185798.6|9
1736249290000|2025-01-07 11:28:10|185938.5|185808.5|185942.2|185812.2|185949.4|185819.4|185938.5|185808.5|19
1736249300000|2025-01-07 11:28:20|186017.1|185887.1|186024.9|185894.9|186027|185897|186007|185877|17
1736249310000|2025-01-07 11:28:30|186025.1|185895.1|186029.5|185899.5|186029.5|185899.5|186025.1|185895.1|9
1736249320000|2025-01-07 11:28:40|186028.7|185898.7|186020.4|185890.4|186028.7|185898.7|186019.7|185889.7|11
1736249330000|2025-01-07 11:28:50|186019.8|185889.8|186007|185917|186028.3|185918.2|186007|185889.8|17
1736249340000|2025-01-07 11:29:00|186001.5|185911.5|186008.2|185918.2|186009.2|185919.2|186001|185911|12
1736249350000|2025-01-07 11:29:10|186008.8|185918.8|186008.1|185918.1|186009.2|185919.2|186007.9|185917.9|8
1736249360000|2025-01-07 11:29:20|186006.9|185916.9|186008.7|185918.7|186008.9|185918.9|186006.5|185916.5|12
1736249370000|2025-01-07 11:29:30|186010.6|185920.6|186011.6|185921.6|186014.5|185924.5|186008|185918|11
1736249380000|2025-01-07 11:29:40|186011.8|185921.8|186012.4|185922.4|186015.2|185925.2|186008.8|185918.8|18
1736249390000|2025-01-07 11:29:50|186017.3|185927.3|186019.5|185929.5|186025.3|185935.3|186015|185925|10
1736249400000|2025-01-07 11:30:00|186019.8|185929.8|186048.6|185958.6|186070.5|185959.4|186019.8|185929.8|22
1736249410000|2025-01-07 11:30:10|186052|185962|186048.2|185958.2|186052.6|185962.6|186048.2|185958.2|4
1736249420000|2025-01-07 11:30:20|186049.2|185959.2|186052|185962|186056|185966|186048.8|185958.8|9
1736249430000|2025-01-07 11:30:30|186055.2|185965.2|186045.6|185955.6|186055.2|185965.2|186045.4|185955.4|19
1736249440000|2025-01-07 11:30:40|186046.8|185956.8|186046.4|185956.4|186050.9|185960.9|186043.6|185953.6|14
1736249450000|2025-01-07 11:30:50|186046.8|185956.8|186045.5|185955.5|186052.7|185962.7|186045.2|185955.2|12
1736249460000|2025-01-07 11:31:00|186048.5|185958.5|186054.4|185964.4|186055.3|185965.3|186048.5|185958.5|10
1736249470000|2025-01-07 11:31:10|186055.4|185965.4|186057.4|185967.4|186057.8|185967.8|186055.4|185965.4|6
1736249480000|2025-01-07 11:31:20|186061.4|185971.4|186061.1|185971.1|186064.1|185974.1|186060.4|185970.4|10
1736249490000|2025-01-07 11:31:30|186060.7|185970.7|186057.4|185967.4|186062.4|185972.4|186057.4|185967.4|10
1736249500000|2025-01-07 11:31:40|186058|185968|186058.8|185968.8|186059|185969|186057.8|185967.8|7
1736249510000|2025-01-07 11:31:50|186059.9|185969.9|186059.9|185969.9|186060.7|185970.7|186059.5|185969.5|5
1736249520000|2025-01-07 11:32:00|186065.9|185975.9|186099.6|186009.6|186111.1|186021.1|186062.5|185972.5|10
1736249530000|2025-01-07 11:32:10|186100.1|186010.1|186095.8|186005.8|186100.1|186010.1|186092|186002|23
1736249540000|2025-01-07 11:32:20|186092.9|186002.9|186100.1|186010.1|186103.8|186013.8|186092.9|186002.9|10
1736249550000|2025-01-07 11:32:30|186104.6|186014.6|186110|186020|186110|186020|186101.6|186011.6|8
1736249570000|2025-01-07 11:32:50|186109.8|186019.8|186119.8|186029.8|186121.1|186031.1|186109.2|186019.2|11
1736249580000|2025-01-07 11:33:00|186121|186031|186120.8|186030.8|186124|186034|186120.8|186030.8|11
1736249590000|2025-01-07 11:33:10|186122|186032|186122.4|186032.4|186122.4|186032.4|186121.2|186031.2|7
1736249600000|2025-01-07 11:33:20|186121.6|186031.6|186080.9|185950.9|186132.1|186031.6|186080.9|185950.9|21
1736249610000|2025-01-07 11:33:30|186078|185948|186045.5|185955.5|186078|185957.3|186044.7|185934.8|17
1736249620000|2025-01-07 11:33:40|186023.6|185933.6|185987.5|185897.5|186023.6|185933.6|185987.5|185897.5|11
1736249630000|2025-01-07 11:33:50|185987.3|185897.3|185980.9|185890.9|185997.7|185907.7|185979.1|185889.1|24
1736249640000|2025-01-07 11:34:00|185978.8|185888.8|185981.3|185891.3|185981.7|185891.7|185978.8|185888.8|6
1736249650000|2025-01-07 11:34:10|185981.5|185891.5|185981.3|185891.3|185981.7|185891.7|185981.3|185891.3|4
1736249660000|2025-01-07 11:34:20|185980.5|185890.5|185980.9|185890.9|185980.9|185890.9|185979.7|185889.7|6
1736249670000|2025-01-07 11:34:30|185981.1|185891.1|185980.7|185890.7|185997|185907|185979.3|185889.3|20
1736249680000|2025-01-07 11:34:40|185980.3|185890.3|185985.9|185895.9|185988.8|185898.8|185978.5|185888.5|22
1736249690000|2025-01-07 11:34:50|185985.7|185895.7|185981.4|185891.4|185987.1|185897.1|185981.4|185891.4|11
1736249700000|2025-01-07 11:35:00|185981|185891|185976.1|185886.1|185981|185891|185975.6|185885.6|11
1736249710000|2025-01-07 11:35:10|185974.9|185884.9|185938.6|185848.6|185976.1|185886.1|185938.4|185848.4|11
1736249720000|2025-01-07 11:35:20|185938.2|185848.2|185946.8|185856.8|185947|185857|185933.2|185843.2|14
1736249730000|2025-01-07 11:35:30|185949.5|185859.5|185953.8|185863.8|185958.2|185868.2|185943.7|185853.7|14
1736249740000|2025-01-07 11:35:40|185954.1|185864.1|185956.1|185866.1|185956.6|185866.6|185950.7|185860.7|10
1736249750000|2025-01-07 11:35:50|185957.7|185867.7|185960.9|185870.9|185961.7|185871.7|185957.7|185867.7|6
1736249760000|2025-01-07 11:36:00|185961.3|185871.3|185970.4|185880.4|185971|185881|185961.3|185871.3|15
1736249770000|2025-01-07 11:36:10|185970.2|185880.2|185958.9|185868.9|185970.8|185880.8|185957.5|185867.5|12
1736249780000|2025-01-07 11:36:20|185958.7|185868.7|185966.8|185876.8|185971.5|185881.5|185958.7|185868.7|14
1736249790000|2025-01-07 11:36:30|185966.4|185876.4|185981.7|185891.7|185991.6|185901.6|185965.5|185875.5|16
1736249800000|2025-01-07 11:36:40|185982.5|185892.5|185970|185880|185988.9|185898.9|185970|185880|12
1736249810000|2025-01-07 11:36:50|185969.6|185879.6|185965.8|185875.8|185969.6|185879.6|185965.8|185875.8|6
1736249820000|2025-01-07 11:37:00|185958.3|185868.3|185960.8|185870.8|185964.2|185874.2|185955.7|185865.7|12
1736249830000|2025-01-07 11:37:10|185961.1|185871.1|185956.6|185866.6|185963.8|185873.8|185954.8|185864.8|10
1736249840000|2025-01-07 11:37:20|185954.4|185864.4|185969.4|185879.4|185970.2|185880.2|185954.4|185864.4|13
1736249850000|2025-01-07 11:37:30|185969|185879|185958.3|185868.3|185971.8|185881.8|185958.3|185868.3|12
1736249860000|2025-01-07 11:37:40|185957.3|185867.3|185957.5|185867.5|185961|185871|185957.1|185867.1|5
1736249870000|2025-01-07 11:37:50|185966.7|185876.7|185953.9|185863.9|185966.9|185876.9|185953.9|185863.9|15
1736249880000|2025-01-07 11:38:00|185953.1|185863.1|185956|185866|185960.7|185870.7|185952.9|185862.9|12
1736249890000|2025-01-07 11:38:10|185956.2|185866.2|185956|185866|185960.1|185870.1|185955.6|185865.6|14
1736249900000|2025-01-07 11:38:20|185958|185868|185953|185863|185962.3|185872.3|185952.7|185862.7|13
1736249910000|2025-01-07 11:38:30|185953.7|185863.7|185951.4|185861.4|185953.7|185863.7|185950.5|185860.5|8
1736249920000|2025-01-07 11:38:40|185950.5|185860.5|185945.7|185855.7|185951.1|185861.1|185945.7|185855.7|7
1736249930000|2025-01-07 11:38:50|185944.8|185854.8|185944.8|185854.8|185945.7|185855.7|185942.3|185852.3|11
1736249940000|2025-01-07 11:39:00|185945.5|185855.5|185955.2|185865.2|185955.2|185865.2|185945.5|185855.5|11
1736249950000|2025-01-07 11:39:10|185952.4|185862.4|185951.1|185861.1|185954.6|185864.6|185949.9|185859.9|5
1736249960000|2025-01-07 11:39:20|185954.7|185864.7|185957.7|185867.7|185957.7|185867.7|185951.3|185861.3|6
1736249970000|2025-01-07 11:39:30|185953.1|185863.1|185952|185862|185953.6|185863.6|185952|185862|5
1736249980000|2025-01-07 11:39:40|185944.4|185854.4|185916.2|185826.2|185944.4|185854.4|185895.1|185805.1|17
1736249990000|2025-01-07 11:39:50|185930.9|185840.9|185942.3|185812.3|185942.9|185840.9|185895.9|185804.5|23
1736250000000|2025-01-07 11:40:00|185940|185810|185899.8|185769.8|185940.7|185810.7|185893.2|185763.2|20
1736250010000|2025-01-07 11:40:10|185899.9|185769.9|185891.7|185761.7|185906.2|185776.2|185886.4|185756.4|15
1736250020000|2025-01-07 11:40:20|185894.3|185764.3|185885.1|185755.1|185894.3|185764.3|185879.9|185749.9|20
1736250030000|2025-01-07 11:40:30|185885.4|185755.4|185908|185778|185914|185784|185881|185751|16
1736250040000|2025-01-07 11:40:40|185892.4|185762.4|185889.1|185759.1|185892.4|185762.4|185889.1|185759.1|8
1736250050000|2025-01-07 11:40:50|185888.7|185758.7|185855.4|185725.4|185888.7|185758.7|185847.9|185717.9|25
1736250060000|2025-01-07 11:41:00|185855.6|185725.6|185843.2|185713.2|185856.5|185726.5|185843.2|185713.2|12
1736250070000|2025-01-07 11:41:10|185843|185713|185842.9|185712.9|185843|185713|185842.9|185712.9|2
1736250080000|2025-01-07 11:41:20|185845.1|185715.1|185839.2|185749.2|185845.1|185751.9|185833.4|185715.1|5
1736250090000|2025-01-07 11:41:30|185839.3|185749.3|185847.1|185757.1|185848.9|185758.9|185839.3|185749.3|10
1736250100000|2025-01-07 11:41:40|185846.5|185756.5|185842.1|185752.1|185846.5|185756.5|185837.6|185747.6|12
1736250110000|2025-01-07 11:41:50|185842.4|185752.4|185839.9|185749.9|185842.4|185752.4|185839.9|185749.9|5
1736250120000|2025-01-07 11:42:00|185833.9|185743.9|185840.1|185750.1|185842.6|185752.6|185833.9|185743.9|7
1736250130000|2025-01-07 11:42:10|185839.9|185749.9|185841.8|185751.8|185841.8|185751.8|185837.6|185747.6|4
1736250140000|2025-01-07 11:42:20|185842.3|185752.3|185843.7|185753.7|185843.7|185753.7|185840.5|185750.5|5
1736250150000|2025-01-07 11:42:30|185845.9|185755.9|185842.4|185752.4|185847.1|185757.1|185841.1|185751.1|13
1736250160000|2025-01-07 11:42:40|185842|185752|185842.2|185752.2|185842.2|185752.2|185842|185752|2
1736250170000|2025-01-07 11:42:50|185844|185754|185844|185754|185844|185754|185844|185754|1
1736250180000|2025-01-07 11:43:00|185844.3|185754.3|185840.1|185750.1|185844.3|185754.3|185840.1|185750.1|7
1736250210000|2025-01-07 11:43:30|185858.6|185728.6|185860|185730|185860|185730|185858.6|185728.6|3
1736250220000|2025-01-07 11:43:40|185836.4|185706.4|185834.4|185704.4|185845.5|185715.5|185834.4|185704.4|22
1736250230000|2025-01-07 11:43:50|185834.6|185704.6|185825.9|185735.9|185835.8|185738.7|185822.6|185704.6|6
1736250250000|2025-01-07 11:44:10|185817.5|185727.5|185821.4|185731.4|185824.5|185734.5|185817.5|185727.5|9
1736250260000|2025-01-07 11:44:20|185821.2|185731.2|185821.7|185731.7|185821.7|185731.7|185818.7|185728.7|6
1736250270000|2025-01-07 11:44:30|185821.9|185731.9|185825.5|185735.5|185826.7|185736.7|185821.9|185731.9|8
1736250280000|2025-01-07 11:44:40|185825.3|185735.3|185844.1|185714.1|185858.7|185736.1|185825.3|185709.7|14
1736250290000|2025-01-07 11:44:50|185844.9|185714.9|185844.9|185714.9|185844.9|185714.9|185844.9|185714.9|1
1736250300000|2025-01-07 11:45:00|185839.1|185709.1|185844.8|185714.8|185845.6|185715.6|185839.1|185709.1|8
1736250310000|2025-01-07 11:45:10|185840.2|185710.2|185838.2|185708.2|185840.2|185710.2|185834.8|185704.8|5
1736250320000|2025-01-07 11:45:20|185837.4|185707.4|185832.2|185702.2|185837.4|185707.4|185829.2|185699.2|9
1736250330000|2025-01-07 11:45:30|185841|185711|185856.8|185726.8|185856.8|185726.8|185841|185711|12
1736250340000|2025-01-07 11:45:40|185857.2|185727.2|185879.9|185749.9|185879.9|185749.9|185857.2|185727.2|6
1736250350000|2025-01-07 11:45:50|185879.8|185749.8|185867.1|185777.1|185886.1|185777.1|185867.1|185749.8|9
1736250360000|2025-01-07 11:46:00|185866.9|185776.9|185867.6|185777.6|185868|185778|185866.8|185776.8|8
1736250370000|2025-01-07 11:46:10|185867.1|185777.1|185854.6|185764.6|185867.1|185777.1|185854.4|185764.4|15
1736250380000|2025-01-07 11:46:20|185853.2|185763.2|185852.8|185762.8|185853.2|185763.2|185852.8|185762.8|2
1736250390000|2025-01-07 11:46:30|185854.3|185764.3|185853.8|185763.8|185854.3|185764.3|185852.4|185762.4|5
1736250400000|2025-01-07 11:46:40|185854|185764|185855.5|185765.5|185855.5|185765.5|185854|185764|2
1736250410000|2025-01-07 11:46:50|185856|185766|185858|185768|185858|185768|185856|185766|3
1736250420000|2025-01-07 11:47:00|185855.2|185765.2|185854.6|185764.6|185855.2|185765.2|185854.2|185764.2|4
1736250430000|2025-01-07 11:47:10|185854.2|185764.2|185853.8|185763.8|185854.2|185764.2|185853.2|185763.2|3
1736250440000|2025-01-07 11:47:20|185854.5|185764.5|185858|185768|185859.2|185769.2|185854.5|185764.5|4
1736250450000|2025-01-07 11:47:30|185855.1|185765.1|185854.6|185764.6|185855.1|185765.1|185854.6|185764.6|2
1736250460000|2025-01-07 11:47:40|185854.3|185764.3|185850.3|185760.3|185854.3|185764.3|185849.1|185759.1|6
1736250470000|2025-01-07 11:47:50|185848.4|185758.4|185848.4|185758.4|185848.4|185758.4|185848.4|185758.4|1
1736250480000|2025-01-07 11:48:00|185848|185758|185848|185758|185848|185758|185848|185758|1
1736250490000|2025-01-07 11:48:10|185846|185756|185840.2|185750.2|185846|185756|185840.2|185750.2|8
1736250500000|2025-01-07 11:48:20|185839|185749|185839.8|185749.8|185839.8|185749.8|185839|185749|2
1736250510000|2025-01-07 11:48:30|185839.4|185749.4|185839.4|185749.4|185839.4|185749.4|185839.4|185749.4|1
1736250520000|2025-01-07 11:48:40|185840.4|185750.4|185840.4|185750.4|185840.4|185750.4|185840.4|185750.4|1
1736250530000|2025-01-07 11:48:50|185841.1|185751.1|185841.1|185751.1|185841.1|185751.1|185841.1|185751.1|1
1736250540000|2025-01-07 11:49:00|185842.4|185752.4|185840.4|185750.4|185842.4|185752.4|185840.4|185750.4|2
1736250550000|2025-01-07 11:49:10|185838.2|185748.2|185793.6|185703.6|185838.2|185748.2|185790.3|185700.3|5
1736250560000|2025-01-07 11:49:20|185794|185704|185806.6|185716.6|185806.7|185716.7|185794|185704|15
1736250570000|2025-01-07 11:49:30|185811.8|185721.8|185810.6|185720.6|185811.8|185721.8|185810.6|185720.6|3
1736250580000|2025-01-07 11:49:40|185810.1|185720.1|185803.4|185713.4|185810.1|185720.1|185803|185713|5
1736250590000|2025-01-07 11:49:50|185806.8|185716.8|185811.3|185721.3|185811.3|185721.3|185806.8|185716.8|7
1736250600000|2025-01-07 11:50:00|185814.3|185724.3|185892.7|185802.7|185892.7|185802.7|185814.3|185724.3|9
1736250610000|2025-01-07 11:50:10|185892.9|185802.9|185913|185823|185913.2|185823.2|185892.7|185802.7|9
1736250620000|2025-01-07 11:50:20|185916.4|185826.4|185922.1|185832.1|185922.1|185832.1|185916.4|185826.4|7
1736250630000|2025-01-07 11:50:30|185921.9|185831.9|185922.3|185832.3|185922.3|185832.3|185921.9|185831.9|2
1736250640000|2025-01-07 11:50:40|185921.5|185831.5|185914.4|185824.4|185921.5|185831.5|185912.2|185822.2|6
1736250650000|2025-01-07 11:50:50|185915.2|185825.2|185914.9|185824.9|185915.2|185825.2|185914.7|185824.7|3
1736250660000|2025-01-07 11:51:00|185916.3|185826.3|185915.5|185825.5|185919.8|185829.8|185915.5|185825.5|4
1736250670000|2025-01-07 11:51:10|185912.8|185822.8|185912.6|185822.6|185912.8|185822.8|185908.2|185818.2|9
1736250680000|2025-01-07 11:51:20|185913|185823|185880.7|185790.7|185913|185823|185880.7|185790.7|12
1736250690000|2025-01-07 11:51:30|185881.7|185791.7|185911.1|185821.1|185911.1|185821.1|185881.7|185791.7|15
1736190300000|2025-01-06 19:05:00|185948.4|185818.4|185933|185803|185948.4|185818.4|185927.2|185797.2|19
1736190310000|2025-01-06 19:05:10|185930.7|185800.7|185928.1|185798.1|185935.9|185805.9|185925.6|185795.6|21
1736190320000|2025-01-06 19:05:20|185928|185798|185924.8|185794.8|185928|185798|185921.4|185791.4|12
1736190330000|2025-01-06 19:05:30|185921.2|185791.2|185922.7|185792.7|185926.7|185796.7|185919.5|185789.5|12
1736190340000|2025-01-06 19:05:40|185923.3|185793.3|185925.2|185795.2|185925.2|185795.2|185922.6|185792.6|4
1736190350000|2025-01-06 19:05:50|185922.8|185792.8|185914.6|185784.6|185922.8|185792.8|185911.8|185781.8|17
1736190360000|2025-01-06 19:06:00|185912.5|185782.5|185918.6|185788.6|185920.7|185790.7|185912.5|185782.5|9
1736190370000|2025-01-06 19:06:10|185919.6|185789.6|185921.5|185791.5|185923.8|185793.8|185918|185788|10
1736190380000|2025-01-06 19:06:20|185921.4|185791.4|185922.8|185792.8|185923.6|185793.6|185921.4|185791.4|5
1736190390000|2025-01-06 19:06:30|185922|185792|185920|185790|185922.8|185792.8|185920|185790|4
1736190400000|2025-01-06 19:06:40|185922.5|185792.5|185920.9|185790.9|185922.9|185792.9|185918.2|185788.2|13
1736190410000|2025-01-06 19:06:50|185920.5|185790.5|185917.8|185787.8|185920.9|185790.9|185917.8|185787.8|3
1736190420000|2025-01-06 19:07:00|185920.8|185790.8|185914.4|185784.4|185920.8|185790.8|185913.5|185783.5|9
1736190430000|2025-01-06 19:07:10|185913.4|185783.4|185915.5|185785.5|185915.5|185785.5|185910.5|185780.5|11
1736190450000|2025-01-06 19:07:30|185915.7|185785.7|185919|185789|185919|185789|185915.7|185785.7|6
1736190460000|2025-01-06 19:07:40|185921.8|185791.8|185919.8|185789.8|185923.2|185793.2|185919.8|185789.8|5
1736190470000|2025-01-06 19:07:50|185922.4|185792.4|185917.9|185787.9|185922.4|185792.4|185917.5|185787.5|8
1736190480000|2025-01-06 19:08:00|185915.2|185785.2|185913.4|185783.4|185915.2|185785.2|185913|185783|3
1736190490000|2025-01-06 19:08:10|185913|185783|185912.3|185782.3|185913|185783|185912.3|185782.3|2
1736190500000|2025-01-06 19:08:20|185910.6|185780.6|185869.6|185739.6|185913|185783|185864.4|185734.4|11
1736190510000|2025-01-06 19:08:30|185868.8|185738.8|185869.4|185739.4|185869.4|185739.4|185867.1|185737.1|8
1736190520000|2025-01-06 19:08:40|185869.2|185739.2|185869.4|185739.4|185869.6|185739.6|185868.7|185738.7|8
1736190530000|2025-01-06 19:08:50|185868.9|185738.9|185869.8|185739.8|185870|185740|185866.6|185736.6|12
1736190540000|2025-01-06 19:09:00|185869.9|185739.9|185870|185740|185870.4|185740.4|185869.9|185739.9|8
1736190550000|2025-01-06 19:09:10|185869.7|185739.7|185868.6|185738.6|185870.2|185740.2|185866|185736|7
1736190560000|2025-01-06 19:09:20|185868.8|185738.8|185868.6|185738.6|185869.6|185739.6|185866.8|185736.8|6
1736190570000|2025-01-06 19:09:30|185868.5|185738.5|185868.4|185738.4|185868.6|185738.6|185864.8|185734.8|9
1736190580000|2025-01-06 19:09:40|185869.2|185739.2|185870|185740|185870.8|185740.8|185869.2|185739.2|5
1736190590000|2025-01-06 19:09:50|185870.7|185740.7|185870.9|185740.9|185870.9|185740.9|185868.2|185738.2|3
1736190600000|2025-01-06 19:10:00|185871.1|185741.1|185876|185746|185876|185746|185870.9|185740.9|8
1736190610000|2025-01-06 19:10:10|185875.1|185745.1|185869.1|185739.1|185875.1|185745.1|185869.1|185739.1|8
1736190620000|2025-01-06 19:10:20|185869.6|185739.6|185871|185741|185871|185741|185867.4|185737.4|8
1736190630000|2025-01-06 19:10:30|185871.7|185741.7|185883.7|185753.7|185883.7|185753.7|185871.7|185741.7|9
1736190640000|2025-01-06 19:10:40|185881|185751|185884.8|185754.8|185884.8|185754.8|185881|185751|4
1736190650000|2025-01-06 19:10:50|185885.5|185755.5|185894.2|185764.2|185894.2|185764.2|185885.5|185755.5|4
1736190660000|2025-01-06 19:11:00|185893.9|185763.9|185900.7|185770.7|185901.3|185771.3|185893.9|185763.9|5
1736190680000|2025-01-06 19:11:20|185898.9|185768.9|185900.4|185770.4|185900.4|185770.4|185897.2|185767.2|8
1736190700000|2025-01-06 19:11:40|185902.1|185772.1|185899.1|185769.1|185902.1|185772.1|185896.4|185766.4|8
1736190710000|2025-01-06 19:11:50|185896.7|185766.7|185887.8|185757.8|185896.7|185766.7|185887.8|185757.8|7
1736190720000|2025-01-06 19:12:00|185888.1|185758.1|185887.6|185757.6|185888.3|185758.3|185887.6|185757.6|5
1736190730000|2025-01-06 19:12:10|185887.3|185757.3|185879.8|185749.8|185887.3|185757.3|185877.9|185747.9|10
1736190740000|2025-01-06 19:12:20|185884.1|185754.1|185886.6|185756.6|185888.6|185758.6|185883.8|185753.8|6
1736190750000|2025-01-06 19:12:30|185886.1|185756.1|185877.2|185747.2|185886.1|185756.1|185877.2|185747.2|16
1736190760000|2025-01-06 19:12:40|185877|185747|185875|185745|185877.2|185747.2|185875|185745|7
1736190770000|2025-01-06 19:12:50|185871.6|185741.6|185870.1|185740.1|185871.6|185741.6|185870.1|185740.1|3
1736190780000|2025-01-06 19:13:00|185869.8|185739.8|185871|185741|185871|185741|185865.8|185735.8|5
1736190790000|2025-01-06 19:13:10|185868.7|185738.7|185872.7|185742.7|185872.7|185742.7|185868.7|185738.7|5
1736190800000|2025-01-06 19:13:20|185873|185743|185873.8|185743.8|185873.8|185743.8|185873|185743|2
1736190810000|2025-01-06 19:13:30|185874|185744|185886|185756|185890.8|185760.8|185874|185744|17
1736190820000|2025-01-06 19:13:40|185887.7|185757.7|185883.1|185753.1|185888.4|185758.4|185883.1|185753.1|9
1736190830000|2025-01-06 19:13:50|185886.2|185756.2|185884.2|185754.2|185887.4|185757.4|185884.2|185754.2|5
1736190840000|2025-01-06 19:14:00|185883.6|185753.6|185885|185755|185887.6|185757.6|185883.6|185753.6|6
1736190850000|2025-01-06 19:14:10|185884.4|185754.4|185881.2|185751.2|185885.3|185755.3|185881.2|185751.2|7
1736190860000|2025-01-06 19:14:20|185884.2|185754.2|185879.9|185749.9|185884.4|185754.4|185879.9|185749.9|12
1736190870000|2025-01-06 19:14:30|185881.7|185751.7|185876.4|185746.4|185881.7|185751.7|185876.4|185746.4|7
1736190880000|2025-01-06 19:14:40|185877.2|185747.2|185889.7|185759.7|185892.6|185762.6|185877.2|185747.2|14
1736190890000|2025-01-06 19:14:50|185892.5|185762.5|185887.9|185757.9|185892.5|185762.5|185887.9|185757.9|9
1736190900000|2025-01-06 19:15:00|185890|185760|185912.3|185782.3|185915.3|185785.3|185890|185760|23
1736190910000|2025-01-06 19:15:10|185914.8|185784.8|185896.8|185766.8|185915.6|185785.6|185896.8|185766.8|13
1736190920000|2025-01-06 19:15:20|185895.9|185765.9|185888.6|185758.6|185895.9|185765.9|185887.8|185757.8|12
1736190930000|2025-01-06 19:15:30|185888.9|185758.9|185880.5|185750.5|185888.9|185758.9|185880.5|185750.5|4
1736190940000|2025-01-06 19:15:40|185883.6|185753.6|185872.5|185742.5|185883.6|185753.6|185872.5|185742.5|7
1736190950000|2025-01-06 19:15:50|185871.9|185741.9|185875.8|185745.8|185881.5|185751.5|185871.1|185741.1|12
1736190960000|2025-01-06 19:16:00|185878.9|185748.9|185882.6|185752.6|185882.6|185752.6|185878.7|185748.7|12
1736190970000|2025-01-06 19:16:10|185881.6|185751.6|185876.4|185746.4|185881.6|185751.6|185875.3|185745.3|7
1736190980000|2025-01-06 19:16:20|185876.7|185746.7|185876.7|185746.7|185876.7|185746.7|185876.4|185746.4|3
1736190990000|2025-01-06 19:16:30|185876|185746|185876|185746|185876|185746|185876|185746|1
1736191000000|2025-01-06 19:16:40|185875.6|185745.6|185874.8|185744.8|185881.2|185751.2|185874.8|185744.8|8
1736191010000|2025-01-06 19:16:50|185874.1|185744.1|185869.8|185739.8|185874.1|185744.1|185869.8|185739.8|4
1736191020000|2025-01-06 19:17:00|185870.6|185740.6|185863.8|185733.8|185871.4|185741.4|185863.8|185733.8|7
1736191030000|2025-01-06 19:17:10|185864.8|185734.8|185871|185741|185871|185741|185864.8|185734.8|3
1736191040000|2025-01-06 19:17:20|185871.2|185741.2|185871.8|185741.8|185874.6|185744.6|185871.2|185741.2|8
1736191050000|2025-01-06 19:17:30|185871.2|185741.2|185861.2|185731.2|185871.2|185741.2|185855.6|185725.6|17
1736191060000|2025-01-06 19:17:40|185861.3|185731.3|185861.3|185731.3|185861.3|185731.3|185861.3|185731.3|1
1736191070000|2025-01-06 19:17:50|185867.9|185737.9|185862|185732|185867.9|185737.9|185854.8|185724.8|12
1736191080000|2025-01-06 19:18:00|185852.9|185722.9|185856.5|185726.5|185858.7|185728.7|185792.6|185662.6|10
1736191090000|2025-01-06 19:18:10|185856|185726|185859.8|185729.8|185869.5|185739.5|185851.9|185721.9|15
1736191100000|2025-01-06 19:18:20|185859|185729|185855.3|185725.3|185861.3|185731.3|185855.3|185725.3|12
1736191110000|2025-01-06 19:18:30|185855|185725|185858.9|185728.9|185860|185730|185852.2|185722.2|15
1736191120000|2025-01-06 19:18:40|185858.8|185728.8|185857.2|185727.2|185862.6|185732.6|185856.6|185726.6|16
1736191130000|2025-01-06 19:18:50|185857.8|185727.8|185858.9|185728.9|185859.6|185729.6|185856.6|185726.6|14
1736191140000|2025-01-06 19:19:00|185856.2|185726.2|185858.6|185728.6|185862.8|185732.8|185854.8|185724.8|15
1736191150000|2025-01-06 19:19:10|185854.3|185724.3|185859|185729|185865|185735|185854.3|185724.3|13
1736191160000|2025-01-06 19:19:20|185862.3|185732.3|185862|185732|185868.3|185738.3|185862|185732|9
1736191170000|2025-01-06 19:19:30|185862.7|185732.7|185858.6|185728.6|185863.2|185733.2|185858.6|185728.6|6
1736191180000|2025-01-06 19:19:40|185857.9|185727.9|185858.1|185728.1|185861.6|185731.6|185857.3|185727.3|12
1736191190000|2025-01-06 19:19:50|185859|185729|185856.7|185726.7|185859|185729|185854|185724|5
1736191200000|2025-01-06 19:20:00|185857.9|185727.9|185857.9|185727.9|185859.3|185729.3|185854.1|185724.1|9
1736191210000|2025-01-06 19:20:10|185855.4|185725.4|185854.6|185724.6|185857.3|185727.3|185853.7|185723.7|8
1736191220000|2025-01-06 19:20:20|185854.1|185724.1|185859.1|185729.1|185859.1|185729.1|185854.1|185724.1|6
1736191230000|2025-01-06 19:20:30|185865.9|185735.9|185866.9|185736.9|185867.2|185737.2|185862.3|185732.3|8
1736191240000|2025-01-06 19:20:40|185866.8|185736.8|185866.4|185736.4|185866.8|185736.8|185866.4|185736.4|2
1736191250000|2025-01-06 19:20:50|185866|185736|185864.4|185734.4|185866.7|185736.7|185864.4|185734.4|5
1736191260000|2025-01-06 19:21:00|185858.3|185728.3|185857.3|185727.3|185860.5|185730.5|185857|185727|8
1736191270000|2025-01-06 19:21:10|185860.5|185730.5|185864.1|185734.1|185864.9|185734.9|185857.7|185727.7|8
1736191280000|2025-01-06 19:21:20|185867.6|185737.6|185867.5|185737.5|185870.6|185740.6|185865|185735|6
1736191290000|2025-01-06 19:21:30|185867.1|185737.1|185866.5|185736.5|185869.3|185739.3|185866.2|185736.2|12
1736191300000|2025-01-06 19:21:40|185866.3|185736.3|185868.7|185738.7|185872|185742|185866.3|185736.3|11
1736191310000|2025-01-06 19:21:50|185872|185742|185874.4|185744.4|185874.4|185744.4|185865.9|185735.9|8
1736191320000|2025-01-06 19:22:00|185875.5|185745.5|185878.5|185748.5|185881.8|185751.8|185872.5|185742.5|15
1736191330000|2025-01-06 19:22:10|185878.1|185748.1|185863.7|185733.7|185880.1|185750.1|185860.9|185730.9|14
1736191340000|2025-01-06 19:22:20|185862.8|185732.8|185858.4|185728.4|185862.8|185732.8|185856.8|185726.8|10
1736191350000|2025-01-06 19:22:30|185857.8|185727.8|185859|185729|185859|185729|185857.8|185727.8|4
1736191360000|2025-01-06 19:22:40|185861.6|185731.6|185869.4|185739.4|185869.4|185739.4|185861.6|185731.6|7
1736191370000|2025-01-06 19:22:50|185867.9|185737.9|185881.5|185751.5|185881.5|185751.5|185866.5|185736.5|12
1736191380000|2025-01-06 19:23:00|185877.3|185747.3|185870.7|185740.7|185880.3|185750.3|185870.7|185740.7|20
1736191390000|2025-01-06 19:23:10|185870.2|185740.2|185869.1|185739.1|185872.7|185742.7|185868.2|185738.2|12
1736191400000|2025-01-06 19:23:20|185866.3|185736.3|185867|185737|185867|185737|185866.3|185736.3|2
1736191410000|2025-01-06 19:23:30|185869.3|185739.3|185864.8|185734.8|185869.3|185739.3|185864.8|185734.8|4
1736191420000|2025-01-06 19:23:40|185863.8|185733.8|185855.5|185725.5|185863.8|185733.8|185855.5|185725.5|12
1736191430000|2025-01-06 19:23:50|185853|185723|185854.7|185724.7|185855.3|185725.3|185853|185723|3
1736191440000|2025-01-06 19:24:00|185851.9|185721.9|185848.4|185718.4|185854.6|185724.6|185848.2|185718.2|10
1736191450000|2025-01-06 19:24:10|185847.7|185717.7|185839.8|185709.8|185847.7|185717.7|185839.1|185709.1|3
1736191460000|2025-01-06 19:24:20|185837.3|185707.3|185838|185708|185840.7|185710.7|185837.3|185707.3|4
1736191470000|2025-01-06 19:24:30|185841.6|185711.6|185841.1|185711.1|185844|185714|185838.2|185708.2|7
1736191480000|2025-01-06 19:24:40|185840.2|185710.2|185853.7|185723.7|185853.7|185723.7|185840.2|185710.2|8
1736191490000|2025-01-06 19:24:50|185854.6|185724.6|185855.3|185725.3|185858.4|185728.4|185854.6|185724.6|12
1736191500000|2025-01-06 19:25:00|185857.6|185727.6|185861|185731|185861|185731|185857.6|185727.6|4
1736191510000|2025-01-06 19:25:10|185872.4|185742.4|185874.5|185744.5|185877.6|185747.6|185872.4|185742.4|3
1736191520000|2025-01-06 19:25:20|185870.2|185740.2|185867|185737|185872.3|185742.3|185867|185737|9
1736191530000|2025-01-06 19:25:30|185871.5|185741.5|185866.5|185736.5|185874|185744|185866.5|185736.5|11
1736191540000|2025-01-06 19:25:40|185865.7|185735.7|185864.5|185734.5|185869.1|185739.1|185864.5|185734.5|9
1736191550000|2025-01-06 19:25:50|185858.9|185728.9|185860.5|185730.5|185860.5|185730.5|185856.4|185726.4|4
1736191560000|2025-01-06 19:26:00|185858|185728|185826.4|185696.4|185858|185728|185826.4|185696.4|11
1736191570000|2025-01-06 19:26:10|185826.3|185696.3|185848.3|185718.3|185848.3|185718.3|185826.3|185696.3|13
1736191580000|2025-01-06 19:26:20|185851.5|185721.5|185848.6|185718.6|185852.2|185722.2|185841.7|185711.7|7
1736191590000|2025-01-06 19:26:30|185846.7|185716.7|185845.6|185715.6|185846.7|185716.7|185841.9|185711.9|9
1736191600000|2025-01-06 19:26:40|185846.2|185716.2|185846.4|185716.4|185847.5|185717.5|185841.3|185711.3|10
1736191610000|2025-01-06 19:26:50|185847.2|185717.2|185839.9|185709.9|185849.3|185719.3|185839.9|185709.9|9
1736191620000|2025-01-06 19:27:00|185840.9|185710.9|185835.4|185705.4|185843.5|185713.5|185833.1|185703.1|11
1736191630000|2025-01-06 19:27:10|185832.7|185702.7|185813.2|185683.2|185834|185704|185810|185680|25
1736191640000|2025-01-06 19:27:20|185809.8|185679.8|185795.2|185665.2|185817|185687|185795.2|185665.2|19
1736191650000|2025-01-06 19:27:30|185799.5|185669.5|185802.3|185672.3|185807.3|185677.3|185795.7|185665.7|21
1736191660000|2025-01-06 19:27:40|185801|185671|185798.4|185668.4|185801|185671|185794.9|185664.9|11
1736191670000|2025-01-06 19:27:50|185797.8|185667.8|185805.8|185675.8|185805.8|185675.8|185795.3|185665.3|18
1736191680000|2025-01-06 19:28:00|185807|185677|185806.2|185676.2|185809.6|185679.6|185803.2|185673.2|23
1736191690000|2025-01-06 19:28:10|185806|185676|185817.9|185687.9|185817.9|185687.9|185799.3|185669.3|15
1736191700000|2025-01-06 19:28:20|185817.6|185687.6|185821.8|185691.8|185828.7|185698.7|185811.4|185681.4|25
1736191710000|2025-01-06 19:28:30|185824.3|185694.3|185834.1|185704.1|185834.1|185704.1|185823.3|185693.3|11
1736191720000|2025-01-06 19:28:40|185834.6|185704.6|185835.6|185705.6|185835.6|185705.6|185828.1|185698.1|13
1736191730000|2025-01-06 19:28:50|185834.9|185704.9|185827.1|185697.1|185834.9|185704.9|185822.8|185692.8|18
1736191740000|2025-01-06 19:29:00|185832.1|185702.1|185863.4|185733.4|185872.7|185742.7|185826|185696|24
1736191750000|2025-01-06 19:29:10|185863.6|185733.6|185868.4|185738.4|185868.4|185738.4|185863.6|185733.6|6
1736191760000|2025-01-06 19:29:20|185869|185739|185872.1|185742.1|185872.1|185742.1|185869|185739|2
1736191770000|2025-01-06 19:29:30|185871.9|185741.9|185868.6|185738.6|185871.9|185741.9|185868.6|185738.6|3
1736191780000|2025-01-06 19:29:40|185871|185741|185867.3|185737.3|185871|185741|185867.3|185737.3|3
1736191790000|2025-01-06 19:29:50|185866.9|185736.9|185864|185734|185866.9|185736.9|185861.5|185731.5|9
1736191800000|2025-01-06 19:30:00|185867.8|185737.8|185877.4|185747.4|185881.3|185751.3|185865.4|185735.4|21
1736191810000|2025-01-06 19:30:10|185876.7|185746.7|185873.8|185743.8|185886.8|185756.8|185873.7|185743.7|23
1736191820000|2025-01-06 19:30:20|185873|185743|185869.5|185739.5|185873|185743|185867|185737|10
1736191830000|2025-01-06 19:30:30|185869|185739|185862.7|185732.7|185869|185739|185861.8|185731.8|11
1736191840000|2025-01-06 19:30:40|185861.5|185731.5|185887.6|185757.6|185899.1|185769.1|185861.5|185731.5|20
1736191850000|2025-01-06 19:30:50|185884.9|185754.9|185876.7|185746.7|185884.9|185754.9|185873.2|185743.2|9
1736191860000|2025-01-06 19:31:00|185877.1|185747.1|185873.2|185743.2|185885.4|185755.4|185873.2|185743.2|14
1736191870000|2025-01-06 19:31:10|185875.4|185745.4|185872.2|185742.2|185881.4|185751.4|185869.8|185739.8|19
1736191880000|2025-01-06 19:31:20|185873.8|185743.8|185869|185739|185873.8|185743.8|185867.8|185737.8|13
1736191890000|2025-01-06 19:31:30|185868.3|185738.3|185856.8|185726.8|185868.3|185738.3|185856.8|185726.8|14
1736191900000|2025-01-06 19:31:40|185856.5|185726.5|185839.6|185709.6|185857.1|185727.1|185839.6|185709.6|14
1736191910000|2025-01-06 19:31:50|185837.2|185707.2|185834.8|185704.8|185839.1|185709.1|185833.3|185703.3|16
1736191920000|2025-01-06 19:32:00|185835.7|185705.7|185833|185703|185838.9|185708.9|185829.9|185699.9|11
1736191930000|2025-01-06 19:32:10|185833.5|185703.5|185834.6|185704.6|185837.4|185707.4|185829.5|185699.5|14
1736191940000|2025-01-06 19:32:20|185833.9|185703.9|185816.6|185686.6|185833.9|185703.9|185815.4|185685.4|18
1736191950000|2025-01-06 19:32:30|185817.2|185687.2|185825.3|185695.3|185835.6|185705.6|185817.2|185687.2|26
1736191960000|2025-01-06 19:32:40|185830.7|185700.7|185839.7|185709.7|185839.7|185709.7|185818.3|185688.3|31
1736191970000|2025-01-06 19:32:50|185836.7|185706.7|185837.6|185707.6|185839.9|185709.9|185831.9|185701.9|25
1736191980000|2025-01-06 19:33:00|185840|185710|185837.5|185707.5|185841.8|185711.8|185834.5|185704.5|18
1736191990000|2025-01-06 19:33:10|185834.7|185704.7|185820.5|185690.5|185837.3|185707.3|185818.9|185688.9|29
1736192000000|2025-01-06 19:33:20|185823.1|185693.1|185815.7|185685.7|185823.9|185693.9|185814|185684|18
1736192010000|2025-01-06 19:33:30|185815.5|185685.5|185816.7|185686.7|185821.6|185691.6|185814.7|185684.7|31
1736192020000|2025-01-06 19:33:40|185816.3|185686.3|185819|185689|185820|185690|185805.6|185675.6|29
1736192030000|2025-01-06 19:33:50|185816.7|185686.7|185817.7|185687.7|185821.6|185691.6|185811.3|185681.3|27
1736192040000|2025-01-06 19:34:00|185817.1|185687.1|185817.5|185687.5|185819.7|185689.7|185814.1|185684.1|24
1736192050000|2025-01-06 19:34:10|185818.1|185688.1|185833.7|185703.7|185833.7|185703.7|185817.2|185687.2|26
1736192060000|2025-01-06 19:34:20|185835.3|185705.3|185847.9|185717.9|185851|185721|185835.3|185705.3|20
1736192070000|2025-01-06 19:34:30|185844.9|185714.9|185844|185714|185847.9|185717.9|185844|185714|5
1736192080000|2025-01-06 19:34:40|185839|185709|185838.5|185708.5|185842.3|185712.3|185834.7|185704.7|15
1736192090000|2025-01-06 19:34:50|185838.2|185708.2|185842.9|185712.9|185843.3|185713.3|185837.5|185707.5|10
1736192100000|2025-01-06 19:35:00|185843|185713|185838|185708|185843|185713|185833.7|185703.7|18
1736192110000|2025-01-06 19:35:10|185836.9|185706.9|185844.4|185714.4|185845.5|185715.5|185836.2|185706.2|14
1736192120000|2025-01-06 19:35:20|185846.5|185716.5|185859.5|185729.5|185859.5|185729.5|185845|185715|16
1736192130000|2025-01-06 19:35:30|185860.1|185730.1|185862.3|185732.3|185862.7|185732.7|185860.1|185730.1|5
1736192140000|2025-01-06 19:35:40|185862.7|185732.7|185862.7|185732.7|185862.7|185732.7|185862.7|185732.7|1
1736192150000|2025-01-06 19:35:50|185859.9|185729.9|185852.9|185722.9|185859.9|185729.9|185846.9|185716.9|15
1736192160000|2025-01-06 19:36:00|185852.7|185722.7|185861.4|185731.4|185869.2|185739.2|185849.7|185719.7|14
1736192170000|2025-01-06 19:36:10|185861.3|185731.3|185864|185734|185864.6|185734.6|185860.8|185730.8|8
1736192180000|2025-01-06 19:36:20|185864.1|185734.1|185857.8|185727.8|185865.1|185735.1|185857.8|185727.8|10
1736192190000|2025-01-06 19:36:30|185857.6|185727.6|185852.4|185722.4|185857.6|185727.6|185850.1|185720.1|10
1736192200000|2025-01-06 19:36:40|185847.8|185717.8|185847.1|185717.1|185850.9|185720.9|185846.6|185716.6|9
1736192210000|2025-01-06 19:36:50|185843.3|185713.3|185814.9|185684.9|185844.1|185714.1|185812.9|185682.9|24
1736192220000|2025-01-06 19:37:00|185814.8|185684.8|185815.9|185685.9|185828.2|185698.2|185814|185684|24
1736192230000|2025-01-06 19:37:10|185814.4|185684.4|185814.9|185684.9|185823|185693|185810.2|185680.2|31
1736192240000|2025-01-06 19:37:20|185812.7|185682.7|185816.4|185686.4|185819.6|185689.6|185808.9|185678.9|25
1736192250000|2025-01-06 19:37:30|185814.2|185684.2|185815.5|185685.5|185818|185688|185812.2|185682.2|21
1736192260000|2025-01-06 19:37:40|185815.1|185685.1|185821.6|185691.6|185826|185696|185814.7|185684.7|15
1736192270000|2025-01-06 19:37:50|185821.4|185691.4|185829.2|185699.2|185829.2|185699.2|185821.2|185691.2|7
1736192280000|2025-01-06 19:38:00|185830|185700|185833|185703|185833|185703|185827.9|185697.9|11
1736192290000|2025-01-06 19:38:10|185833.2|185703.2|185828.7|185698.7|185833.2|185703.2|185828.7|185698.7|5
1736192300000|2025-01-06 19:38:20|185831.3|185701.3|185831.9|185701.9|185835.3|185705.3|185830.9|185700.9|8
1736192310000|2025-01-06 19:38:30|185831.5|185701.5|185830.2|185700.2|185834.2|185704.2|185826.7|185696.7|16
1736192320000|2025-01-06 19:38:40|185830.1|185700.1|185829.8|185699.8|185830.4|185700.4|185824.2|185694.2|11
1736192330000|2025-01-06 19:38:50|185829.9|185699.9|185829.2|185699.2|185829.9|185699.9|185828.7|185698.7|5
1736192340000|2025-01-06 19:39:00|185826.8|185696.8|185826.9|185696.9|185828|185698|185821|185691|12
1736192350000|2025-01-06 19:39:10|185828.7|185698.7|185838.6|185708.6|185838.6|185708.6|185828.7|185698.7|13
1736192360000|2025-01-06 19:39:20|185838.8|185708.8|185851|185721|185851|185721|185838.8|185708.8|10
1736192370000|2025-01-06 19:39:30|185848|185718|185848.3|185718.3|185850.3|185720.3|185843.8|185713.8|19
1736192380000|2025-01-06 19:39:40|185849.3|185719.3|185874.8|185744.8|185874.8|185744.8|185847.3|185717.3|13
1736192390000|2025-01-06 19:39:50|185875.9|185745.9|185874.4|185744.4|185878.8|185748.8|185869.3|185739.3|20
1736192400000|2025-01-06 19:40:00|185870.5|185740.5|185864.4|185734.4|185870.5|185740.5|185864.4|185734.4|11
1736192410000|2025-01-06 19:40:10|185867.1|185737.1|185859.6|185729.6|185867.1|185737.1|185858.9|185728.9|14
1736192420000|2025-01-06 19:40:20|185859.1|185729.1|185864.3|185734.3|185868.1|185738.1|185859.1|185729.1|8
1736192430000|2025-01-06 19:40:30|185868.9|185738.9|185865.5|185735.5|185868.9|185738.9|185865.5|185735.5|3
1736192450000|2025-01-06 19:40:50|185858.7|185728.7|185859.7|185729.7|185859.7|185729.7|185855.5|185725.5|6
1736192460000|2025-01-06 19:41:00|185861.1|185731.1|185860.4|185730.4|185861.6|185731.6|185857.2|185727.2|10
1736192470000|2025-01-06 19:41:10|185860|185730|185862.1|185732.1|185865.9|185735.9|185860|185730|10
1736192480000|2025-01-06 19:41:20|185862.5|185732.5|185860.3|185730.3|185862.5|185732.5|185856.2|185726.2|14
1736192490000|2025-01-06 19:41:30|185860.2|185730.2|185860.2|185730.2|185860.2|185730.2|185860.2|185730.2|1
1736192500000|2025-01-06 19:41:40|185854.5|185724.5|185837|185707|185858.2|185728.2|185837|185707|14
1736192510000|2025-01-06 19:41:50|185836.8|185706.8|185840.6|185710.6|185840.6|185710.6|185836.8|185706.8|5
1736192520000|2025-01-06 19:42:00|185840.8|185710.8|185839.9|185709.9|185843.6|185713.6|185838|185708|9
1736192530000|2025-01-06 19:42:10|185844.4|185714.4|185834.7|185704.7|185846.3|185716.3|185834.6|185704.6|10
1736192540000|2025-01-06 19:42:20|185837.6|185707.6|185837.5|185707.5|185837.6|185707.6|185837.5|185707.5|2
1736192550000|2025-01-06 19:42:30|185835.2|185705.2|185836.1|185706.1|185836.2|185706.2|185834.8|185704.8|5
1736192560000|2025-01-06 19:42:40|185838.7|185708.7|185836|185706|185838.7|185708.7|185836|185706|6
1736192570000|2025-01-06 19:42:50|185833.7|185703.7|185833.2|185703.2|185833.7|185703.7|185833.2|185703.2|2
1736192580000|2025-01-06 19:43:00|185828.9|185698.9|185826.4|185696.4|185828.9|185698.9|185826.4|185696.4|6
1736192590000|2025-01-06 19:43:10|185825.9|185695.9|185821.9|185691.9|185825.9|185695.9|185821.9|185691.9|6
1736192600000|2025-01-06 19:43:20|185822.3|185692.3|185836.4|185706.4|185836.4|185706.4|185822.3|185692.3|11
1736192610000|2025-01-06 19:43:30|185836.3|185706.3|185831.9|185701.9|185838.1|185708.1|185831.9|185701.9|6
1736192620000|2025-01-06 19:43:40|185831.5|185701.5|185801.8|185671.8|185831.9|185701.9|185801.8|185671.8|14
1736192630000|2025-01-06 19:43:50|185815.4|185685.4|185811.2|185681.2|185819|185689|185809.5|185679.5|14
1736192640000|2025-01-06 19:44:00|185814.2|185684.2|185816.3|185686.3|185820.7|185690.7|185813.5|185683.5|18
1736192650000|2025-01-06 19:44:10|185822.5|185692.5|185818.4|185688.4|185822.5|185692.5|185816|185686|12
1736192660000|2025-01-06 19:44:20|185819|185689|185816.7|185686.7|185820.8|185690.8|185816.2|185686.2|10
1736192670000|2025-01-06 19:44:30|185808.8|185678.8|185812.5|185682.5|185817.6|185687.6|185808.8|185678.8|11
1736192680000|2025-01-06 19:44:40|185813|185683|185813.1|185683.1|185814.7|185684.7|185812.7|185682.7|6
1736192690000|2025-01-06 19:44:50|185813.5|185683.5|185818.4|185688.4|185824.4|185694.4|185813.5|185683.5|18
1736192700000|2025-01-06 19:45:00|185821.3|185691.3|185812.7|185682.7|185821.3|185691.3|185810.1|185680.1|18
1736192710000|2025-01-06 19:45:10|185810.3|185680.3|185810.9|185680.9|185816.1|185686.1|185807.2|185677.2|22
1736192720000|2025-01-06 19:45:20|185813.8|185683.8|185817.5|185687.5|185820.6|185690.6|185813.8|185683.8|11
1736192730000|2025-01-06 19:45:30|185818|185688|185839.4|185709.4|185839.9|185709.9|185818|185688|7
1736192740000|2025-01-06 19:45:40|185839.8|185709.8|185846.5|185716.5|185852.9|185722.9|185839.4|185709.4|10
1736192750000|2025-01-06 19:45:50|185846.8|185716.8|185847.2|185717.2|185847.7|185717.7|185846.8|185716.8|3
1736192760000|2025-01-06 19:46:00|185849.9|185719.9|185848.2|185718.2|185849.9|185719.9|185847.7|185717.7|5
1736192770000|2025-01-06 19:46:10|185850.9|185720.9|185849.7|185719.7|185851.2|185721.2|185847.3|185717.3|5
1736192780000|2025-01-06 19:46:20|185850.5|185720.5|185865.3|185735.3|185865.6|185735.6|185848.9|185718.9|10
1736192790000|2025-01-06 19:46:30|185861|185731|185864.1|185734.1|185865.2|185735.2|185858.6|185728.6|12
1736192800000|2025-01-06 19:46:40|185861.9|185731.9|185862.6|185732.6|185864.7|185734.7|185858.8|185728.8|6
1736192820000|2025-01-06 19:47:00|185858.4|185728.4|185858|185728|185865.3|185735.3|185855.7|185725.7|11
1736192830000|2025-01-06 19:47:10|185855.6|185725.6|185851.8|185721.8|185855.6|185725.6|185851.8|185721.8|3
1736192840000|2025-01-06 19:47:20|185851.6|185721.6|185851.6|185721.6|185851.6|185721.6|185851.6|185721.6|1
1736192850000|2025-01-06 19:47:30|185854.6|185724.6|185852.5|185722.5|185854.6|185724.6|185850|185720|8
1736192860000|2025-01-06 19:47:40|185849.5|185719.5|185858.5|185728.5|185859|185729|185849.5|185719.5|12
1736192870000|2025-01-06 19:47:50|185856|185726|185858.4|185728.4|185858.4|185728.4|185856|185726|2
1736192880000|2025-01-06 19:48:00|185851.5|185721.5|185847.4|185717.4|185851.5|185721.5|185844.1|185714.1|11
1736192890000|2025-01-06 19:48:10|185850.9|185720.9|185857.2|185727.2|185857.2|185727.2|185849.9|185719.9|7
1736192900000|2025-01-06 19:48:20|185856|185726|185848.9|185718.9|185856|185726|185845.7|185715.7|11
1736192910000|2025-01-06 19:48:30|185848|185718|185842.1|185712.1|185848|185718|185839.9|185709.9|4
1736192920000|2025-01-06 19:48:40|185843|185713|185842.8|185712.8|185843|185713|185842.8|185712.8|2
1736192930000|2025-01-06 19:48:50|185842.6|185712.6|185842.6|185712.6|185842.6|185712.6|185842.6|185712.6|1
1736192940000|2025-01-06 19:49:00|185843|185713|185841.1|185711.1|185843|185713|185838.7|185708.7|6
1736192950000|2025-01-06 19:49:10|185842.5|185712.5|185839|185709|185844.5|185714.5|185836.1|185706.1|9
1736192960000|2025-01-06 19:49:20|185838.6|185708.6|185836.4|185706.4|185841.8|185711.8|185826.3|185696.3|17
1736192970000|2025-01-06 19:49:30|185832.8|185702.8|185842.3|185712.3|185842.3|185712.3|185832.8|185702.8|8
1736192980000|2025-01-06 19:49:40|185842.5|185712.5|185842.5|185712.5|185842.5|185712.5|185842.5|185712.5|1
1736192990000|2025-01-06 19:49:50|185837.7|185707.7|185842.3|185712.3|185842.3|185712.3|185837.7|185707.7|9
1736193000000|2025-01-06 19:50:00|185842.5|185712.5|185847.4|185717.4|185847.4|185717.4|185842.1|185712.1|3
1736193010000|2025-01-06 19:50:10|185843|185713|185844.7|185714.7|185846.8|185716.8|185843|185713|6
1736193020000|2025-01-06 19:50:20|185848|185718|185852|185722|185855.8|185725.8|185848|185718|8
1736193030000|2025-01-06 19:50:30|185852.2|185722.2|185852.2|185722.2|185852.2|185722.2|185852.2|185722.2|1
1736193040000|2025-01-06 19:50:40|185850.6|185720.6|185864|185734|185874.4|185744.4|185850.6|185720.6|11
1736193050000|2025-01-06 19:50:50|185864.2|185734.2|185864.2|185734.2|185864.2|185734.2|185864.2|185734.2|1
1736193060000|2025-01-06 19:51:00|185861.3|185731.3|185864.9|185734.9|185864.9|185734.9|185861.3|185731.3|2
1736193070000|2025-01-06 19:51:10|185864.8|185734.8|185865.1|185735.1|185872.8|185742.8|185859.8|185729.8|15
1736193080000|2025-01-06 19:51:20|185865.4|185735.4|185870.6|185740.6|185870.6|185740.6|185863.5|185733.5|7
1736193090000|2025-01-06 19:51:30|185867.3|185737.3|185873.7|185743.7|185873.7|185743.7|185867.3|185737.3|4
1736193100000|2025-01-06 19:51:40|185870.2|185740.2|185874.2|185744.2|185875.4|185745.4|185867.8|185737.8|12
1736193110000|2025-01-06 19:51:50|185873.6|185743.6|185868.4|185738.4|185873.6|185743.6|185864.8|185734.8|6
1736193120000|2025-01-06 19:52:00|185869|185739|185867.2|185737.2|185876|185746|185865.8|185735.8|5
1736193130000|2025-01-06 19:52:10|185870.5|185740.5|185873.9|185743.9|185879.9|185749.9|185870.1|185740.1|13
1736193140000|2025-01-06 19:52:20|185877|185747|185885.7|185755.7|185886|185756|185877|185747|10
1736193150000|2025-01-06 19:52:30|185882.4|185752.4|185876.6|185746.6|185887.6|185757.6|185876.6|185746.6|15
1736193160000|2025-01-06 19:52:40|185884.9|185754.9|185876.5|185746.5|185891.5|185761.5|185846.8|185716.8|14
1736193170000|2025-01-06 19:52:50|185867.7|185737.7|185864.9|185734.9|185867.7|185737.7|185864.9|185734.9|6
1736193180000|2025-01-06 19:53:00|185864.1|185734.1|185869.4|185739.4|185873.7|185743.7|185861.1|185731.1|17
1736193190000|2025-01-06 19:53:10|185869|185739|185865.6|185735.6|185869|185739|185865.6|185735.6|2
1736193200000|2025-01-06 19:53:20|185864.2|185734.2|185856.5|185726.5|185867.4|185737.4|185856|185726|10
1736193210000|2025-01-06 19:53:30|185856.3|185726.3|185854.6|185724.6|185856.5|185726.5|185854.6|185724.6|8
1736193220000|2025-01-06 19:53:40|185854.4|185724.4|185854.1|185724.1|185854.4|185724.4|185854.1|185724.1|2
1736193230000|2025-01-06 19:53:50|185854.3|185724.3|185855.3|185725.3|185855.3|185725.3|185854.3|185724.3|3
1736193240000|2025-01-06 19:54:00|185855.1|185725.1|185850.9|185720.9|185855.1|185725.1|185847.7|185717.7|6
1736193250000|2025-01-06 19:54:10|185846.6|185716.6|185846|185716|185846.6|185716.6|185846|185716|2
1736193260000|2025-01-06 19:54:20|185849.2|185719.2|185845.7|185715.7|185849.2|185719.2|185845.7|185715.7|2
1736193270000|2025-01-06 19:54:30|185841|185711|185844.2|185714.2|185844.9|185714.9|185840.9|185710.9|4
1736193290000|2025-01-06 19:54:50|185844.6|185714.6|185849.1|185719.1|185849.1|185719.1|185844.6|185714.6|7
1736193300000|2025-01-06 19:55:00|185849.3|185719.3|185847.1|185717.1|185850|185720|185836.2|185706.2|18
1736193310000|2025-01-06 19:55:10|185847.6|185717.6|185847.1|185717.1|185847.6|185717.6|185847.1|185717.1|2
1736193320000|2025-01-06 19:55:20|185846.5|185716.5|185846.8|185716.8|185846.8|185716.8|185843|185713|7
1736193330000|2025-01-06 19:55:30|185847.6|185717.6|185850.5|185720.5|185850.5|185720.5|185847.6|185717.6|2
1736193340000|2025-01-06 19:55:40|185850.1|185720.1|185846.5|185716.5|185850.1|185720.1|185846.2|185716.2|7
1736193350000|2025-01-06 19:55:50|185849.4|185719.4|185853.4|185723.4|185853.4|185723.4|185849.4|185719.4|3
1736193360000|2025-01-06 19:56:00|185849.7|185719.7|185855.7|185725.7|185855.7|185725.7|185849.7|185719.7|5
1736193370000|2025-01-06 19:56:10|185855.3|185725.3|185855.3|185725.3|185855.3|185725.3|185855|185725|3
1736193380000|2025-01-06 19:56:20|185855.7|185725.7|185865.6|185735.6|185873.1|185743.1|185855.7|185725.7|10
1736193390000|2025-01-06 19:56:30|185869.4|185739.4|185869|185739|185877.2|185747.2|185862.7|185732.7|12
1736193400000|2025-01-06 19:56:40|185868.5|185738.5|185872.2|185742.2|185872.2|185742.2|185868.5|185738.5|5
1736193410000|2025-01-06 19:56:50|185872.7|185742.7|185873.1|185743.1|185877.6|185747.6|185869.7|185739.7|8
1736193420000|2025-01-06 19:57:00|185873.5|185743.5|185867|185737|185873.5|185743.5|185864|185734|17
1736193430000|2025-01-06 19:57:10|185869.9|185739.9|185870.4|185740.4|185871|185741|185865.7|185735.7|15
1736193440000|2025-01-06 19:57:20|185869.5|185739.5|185871|185741|185873.7|185743.7|185867.7|185737.7|18
1736193450000|2025-01-06 19:57:30|185875.6|185745.6|185877.4|185747.4|185879|185749|185866.4|185736.4|23
1736193460000|2025-01-06 19:57:40|185876.1|185746.1|185868.8|185738.8|185876.1|185746.1|185868.8|185738.8|7
1736193470000|2025-01-06 19:57:50|185865.2|185735.2|185855.9|185725.9|185865.2|185735.2|185855.9|185725.9|9
1736193480000|2025-01-06 19:58:00|185859.1|185729.1|185854.6|185724.6|185860.4|185730.4|185854.6|185724.6|15
1736193490000|2025-01-06 19:58:10|185857.5|185727.5|185859.3|185729.3|185862.4|185732.4|185857.2|185727.2|15
1736193500000|2025-01-06 19:58:20|185861.3|185731.3|185854.3|185724.3|185861.7|185731.7|185854.3|185724.3|10
1736193510000|2025-01-06 19:58:30|185856.2|185726.2|185857.4|185727.4|185858|185728|185854.2|185724.2|9
1736193520000|2025-01-06 19:58:40|185858.3|185728.3|185860.9|185730.9|185861.3|185731.3|185854.1|185724.1|7
1736193530000|2025-01-06 19:58:50|185860.4|185730.4|185854.9|185724.9|185862.7|185732.7|185854.9|185724.9|21
1736193540000|2025-01-06 19:59:00|185853.7|185723.7|185849.1|185719.1|185858|185728|185848|185718|16
1736193550000|2025-01-06 19:59:10|185852.8|185722.8|185852.9|185722.9|185854.8|185724.8|185847.4|185717.4|16
1736193560000|2025-01-06 19:59:20|185849.7|185719.7|185849.6|185719.6|185854.8|185724.8|185848.3|185718.3|22
1736193570000|2025-01-06 19:59:30|185852.7|185722.7|185858.3|185728.3|185861.6|185731.6|185849|185719|20
1736193580000|2025-01-06 19:59:40|185858.4|185728.4|185854.9|185724.9|185860.9|185730.9|185854.3|185724.3|21
1736193590000|2025-01-06 19:59:50|185856.6|185726.6|185851|185721|185859.2|185729.2|185846.3|185716.3|28
1736193600000|2025-01-06 20:00:00|185848.3|185718.3|185847.1|185717.1|185865.5|185735.5|185842.4|185712.4|23
1736193610000|2025-01-06 20:00:10|185847.3|185717.3|185848.9|185718.9|185849.6|185719.6|185847.3|185717.3|6
1736193620000|2025-01-06 20:00:20|185849.1|185719.1|185853.8|185723.8|185858.1|185728.1|185849.1|185719.1|13
1736193630000|2025-01-06 20:00:30|185853.5|185723.5|185854.8|185724.8|185854.8|185724.8|185852.6|185722.6|7
1736193640000|2025-01-06 20:00:40|185854.6|185724.6|185853.6|185723.6|185856.3|185726.3|185852.5|185722.5|10
1736193650000|2025-01-06 20:00:50|185851.5|185721.5|185819.4|185689.4|185851.5|185721.5|185819.4|185689.4|17
1736193660000|2025-01-06 20:01:00|185820.2|185690.2|185802.3|185672.3|185829.5|185699.5|185797.3|185667.3|28
1736193670000|2025-01-06 20:01:10|185818.6|185688.6|185822.8|185692.8|185825.5|185695.5|185816.8|185686.8|14
1736193680000|2025-01-06 20:01:20|185823.6|185693.6|185825.5|185695.5|185825.5|185695.5|185823.6|185693.6|8
1736193690000|2025-01-06 20:01:30|185826.7|185696.7|185826.7|185696.7|185826.7|185696.7|185823.4|185693.4|20
1736193700000|2025-01-06 20:01:40|185826.9|185696.9|185826.1|185696.1|185828.7|185698.7|185826.1|185696.1|9
1736193710000|2025-01-06 20:01:50|185826.9|185696.9|185822.9|185692.9|185827.7|185697.7|185819.7|185689.7|9
1736193720000|2025-01-06 20:02:00|185827.9|185697.9|185827.3|185697.3|185828.2|185698.2|185822.2|185692.2|14
1736193730000|2025-01-06 20:02:10|185828.4|185698.4|185829|185699|185829|185699|185827|185697|18
1736193740000|2025-01-06 20:02:20|185827.8|185697.8|185828.2|185698.2|185829.3|185699.3|185823.5|185693.5|9
1736193750000|2025-01-06 20:02:30|185828.3|185698.3|185829.1|185699.1|185829.1|185699.1|185828.3|185698.3|4
1736193760000|2025-01-06 20:02:40|185828.8|185698.8|185823.4|185693.4|185828.8|185698.8|185819.1|185689.1|11
1736193770000|2025-01-06 20:02:50|185822.7|185692.7|185822.4|185692.4|185823.3|185693.3|185821.4|185691.4|6
1736193780000|2025-01-06 20:03:00|185823.1|185693.1|185824.7|185694.7|185828.5|185698.5|185823.1|185693.1|5
1736193790000|2025-01-06 20:03:10|185828.5|185698.5|185828|185698|185833.5|185703.5|185828|185698|10
1736193800000|2025-01-06 20:03:20|185827.7|185697.7|185817.1|185687.1|185829.5|185699.5|185817.1|185687.1|11
1736193810000|2025-01-06 20:03:30|185820.6|185690.6|185822.6|185692.6|185826.9|185696.9|185815.5|185685.5|11
1736193820000|2025-01-06 20:03:40|185822.1|185692.1|185827.5|185697.5|185828.6|185698.6|185821|185691|12
1736193830000|2025-01-06 20:03:50|185824.4|185694.4|185818.1|185688.1|185827.9|185697.9|185818.1|185688.1|9
1736193840000|2025-01-06 20:04:00|185817.2|185687.2|185818.1|185688.1|185818.6|185688.6|185816.6|185686.6|7
1736193850000|2025-01-06 20:04:10|185821.7|185691.7|185818.3|185688.3|185821.8|185691.8|185818|185688|5
1736193860000|2025-01-06 20:04:20|185818.2|185688.2|185817.4|185687.4|185818.2|185688.2|185815.4|185685.4|12
1736193870000|2025-01-06 20:04:30|185816.9|185686.9|185839.2|185709.2|185839.4|185709.4|185816.9|185686.9|7
1736193880000|2025-01-06 20:04:40|185839|185709|185839.5|185709.5|185839.5|185709.5|185839|185709|4
1736193900000|2025-01-06 20:05:00|185839.7|185709.7|185835.3|185705.3|185840|185710|185834.6|185704.6|9
1736193910000|2025-01-06 20:05:10|185838.9|185708.9|185835.2|185705.2|185838.9|185708.9|185835.2|185705.2|2
1736193920000|2025-01-06 20:05:20|185838.8|185708.8|185839.7|185709.7|185839.7|185709.7|185835.1|185705.1|3
1736193930000|2025-01-06 20:05:30|185834.4|185704.4|185838.4|185708.4|185838.4|185708.4|185834.4|185704.4|2
1736193940000|2025-01-06 20:05:40|185839|185709|185850.6|185720.6|185850.6|185720.6|185839|185709|11
1736193950000|2025-01-06 20:05:50|185849.8|185719.8|185844.6|185714.6|185849.8|185719.8|185841.8|185711.8|9
1736193960000|2025-01-06 20:06:00|185844.8|185714.8|185841.2|185711.2|185844.8|185714.8|185841.2|185711.2|4
1736193970000|2025-01-06 20:06:10|185839.3|185709.3|185848.8|185718.8|185849.2|185719.2|185834.1|185704.1|15
1736193980000|2025-01-06 20:06:20|185849.2|185719.2|185850.2|185720.2|185850.9|185720.9|185847|185717|9
1736193990000|2025-01-06 20:06:30|185851.1|185721.1|185852.4|185722.4|185852.4|185722.4|185848.4|185718.4|6
1736194010000|2025-01-06 20:06:50|185853.1|185723.1|185854.5|185724.5|185854.5|185724.5|185852.1|185722.1|5
1736194020000|2025-01-06 20:07:00|185853.7|185723.7|185824.9|185694.9|185860.5|185730.5|185824.9|185694.9|10
1736194030000|2025-01-06 20:07:10|185825.1|185695.1|185827.7|185697.7|185827.7|185697.7|185824.9|185694.9|6
1736194040000|2025-01-06 20:07:20|185827.2|185697.2|185822.4|185692.4|185828|185698|185822.4|185692.4|9
1736194050000|2025-01-06 20:07:30|185820.5|185690.5|185819.4|185689.4|185822.5|185692.5|185818.8|185688.8|8
1736194060000|2025-01-06 20:07:40|185819.2|185689.2|185823.4|185693.4|185823.4|185693.4|185819.2|185689.2|6
1736194070000|2025-01-06 20:07:50|185819.7|185689.7|185816.9|185686.9|185819.7|185689.7|185816.9|185686.9|7
1736194080000|2025-01-06 20:08:00|185816.4|185686.4|185824.7|185694.7|185827.7|185697.7|185816.3|185686.3|16
1736194090000|2025-01-06 20:08:10|185825.2|185695.2|185825.6|185695.6|185825.6|185695.6|185825.2|185695.2|2
1736194100000|2025-01-06 20:08:20|185828.3|185698.3|185817.3|185687.3|185828.3|185698.3|185817.3|185687.3|15
1736194110000|2025-01-06 20:08:30|185816.2|185686.2|185820.5|185690.5|185820.9|185690.9|185816.2|185686.2|7
1736194120000|2025-01-06 20:08:40|185819.7|185689.7|185822.1|185692.1|185823.9|185693.9|185819.7|185689.7|8
1736194130000|2025-01-06 20:08:50|185822.9|185692.9|185818|185688|185828.5|185698.5|185818|185688|12
1736194140000|2025-01-06 20:09:00|185819.1|185689.1|185820.3|185690.3|185820.5|185690.5|185817.8|185687.8|12
1736194150000|2025-01-06 20:09:10|185819.7|185689.7|185819|185689|185822.6|185692.6|185817.8|185687.8|6
1736194160000|2025-01-06 20:09:20|185818.7|185688.7|185823.4|185693.4|185823.4|185693.4|185818.7|185688.7|12
1736194170000|2025-01-06 20:09:30|185823.3|185693.3|185820.1|185690.1|185824.8|185694.8|185819.2|185689.2|10
1736194180000|2025-01-06 20:09:40|185820.2|185690.2|185822.4|185692.4|185823.4|185693.4|185820.2|185690.2|9
1736194190000|2025-01-06 20:09:50|185823.1|185693.1|185826.2|185696.2|185827.2|185697.2|185823.1|185693.1|10
1736194200000|2025-01-06 20:10:00|185823.1|185693.1|185822.9|185692.9|185827.1|185697.1|185822.2|185692.2|7
1736194210000|2025-01-06 20:10:10|185823.1|185693.1|185826.6|185696.6|185826.6|185696.6|185821.3|185691.3|6
1736194220000|2025-01-06 20:10:20|185823|185693|185825.3|185695.3|185827.5|185697.5|185823|185693|6
1736194230000|2025-01-06 20:10:30|185822.4|185692.4|185825.3|185695.3|185826.8|185696.8|185821.1|185691.1|10
1736194240000|2025-01-06 20:10:40|185821.9|185691.9|185824.4|185694.4|185825.1|185695.1|185820.3|185690.3|9
1736194250000|2025-01-06 20:10:50|185823.7|185693.7|185823.1|185693.1|185823.7|185693.7|185822.1|185692.1|8
1736194260000|2025-01-06 20:11:00|185822.7|185692.7|185826.1|185696.1|185826.1|185696.1|185818.6|185688.6|13
1736194270000|2025-01-06 20:11:10|185825.8|185695.8|185826.1|185696.1|185826.1|185696.1|185825.3|185695.3|7
1736194280000|2025-01-06 20:11:20|185826.2|185696.2|185826.2|185696.2|185826.2|185696.2|185822.6|185692.6|3
1736194290000|2025-01-06 20:11:30|185826.3|185696.3|185825.1|185695.1|185827.5|185697.5|185824.3|185694.3|8
1736194300000|2025-01-06 20:11:40|185828.7|185698.7|185820.9|185690.9|185830.9|185700.9|185820.9|185690.9|7
1736194310000|2025-01-06 20:11:50|185819.3|185689.3|185824.8|185694.8|185826.7|185696.7|185819.1|185689.1|15
1736194320000|2025-01-06 20:12:00|185828.3|185698.3|185830|185700|185833.4|185703.4|185827.5|185697.5|14
1736194330000|2025-01-06 20:12:10|185830.9|185700.9|185838.7|185708.7|185838.7|185708.7|185830.9|185700.9|9
1736194340000|2025-01-06 20:12:20|185841.8|185711.8|185842|185712|185842|185712|185841.8|185711.8|2
1736194350000|2025-01-06 20:12:30|185841.9|185711.9|185839.3|185709.3|185841.9|185711.9|185836.5|185706.5|6
1736194360000|2025-01-06 20:12:40|185838.1|185708.1|185837.4|185707.4|185840|185710|185833.5|185703.5|8
1736194370000|2025-01-06 20:12:50|185833.8|185703.8|185836.9|185706.9|185836.9|185706.9|185831.8|185701.8|7
1736194380000|2025-01-06 20:13:00|185841.3|185711.3|185836.2|185706.2|185841.3|185711.3|185833.4|185703.4|8
1736194390000|2025-01-06 20:13:10|185836|185706|185822|185692|185836|185706|185822|185692|15
1736194400000|2025-01-06 20:13:20|185821.3|185691.3|185821.8|185691.8|185825.7|185695.7|185820.6|185690.6|14
1736194410000|2025-01-06 20:13:30|185821.9|185691.9|185823.3|185693.3|185825|185695|185819.1|185689.1|11
1736194420000|2025-01-06 20:13:40|185823.2|185693.2|185823.9|185693.9|185823.9|185693.9|185822.1|185692.1|9
1736194430000|2025-01-06 20:13:50|185823.2|185693.2|185823.2|185693.2|185823.2|185693.2|185823.2|185693.2|1
1736194440000|2025-01-06 20:14:00|185823.4|185693.4|185823.9|185693.9|185825.8|185695.8|185820.8|185690.8|9
1736194450000|2025-01-06 20:14:10|185824.7|185694.7|185822.9|185692.9|185825.8|185695.8|185820.3|185690.3|13
1736194460000|2025-01-06 20:14:20|185819.9|185689.9|185828.6|185698.6|185830.2|185700.2|185819.9|185689.9|10
1736194470000|2025-01-06 20:14:30|185829.5|185699.5|185829.6|185699.6|185829.6|185699.6|185828.3|185698.3|4
1736194480000|2025-01-06 20:14:40|185830.3|185700.3|185827.3|185697.3|185831|185701|185824.2|185694.2|5
1736194490000|2025-01-06 20:14:50|185823.4|185693.4|185824.1|185694.1|185824.5|185694.5|185819.7|185689.7|10
1736194500000|2025-01-06 20:15:00|185824.9|185694.9|185817.8|185687.8|185826.7|185696.7|185817.7|185687.7|9
1736194510000|2025-01-06 20:15:10|185818.7|185688.7|185829.1|185699.1|185830|185700|185818.7|185688.7|11
1736194520000|2025-01-06 20:15:20|185832.2|185702.2|185848|185718|185848|185718|185829|185699|15
1736194530000|2025-01-06 20:15:30|185848.8|185718.8|185828.1|185698.1|185848.8|185718.8|185827.6|185697.6|7
1736194540000|2025-01-06 20:15:40|185827.4|185697.4|185823.4|185693.4|185827.4|185697.4|185823.2|185693.2|6
1736194550000|2025-01-06 20:15:50|185826.4|185696.4|185826.4|185696.4|185826.4|185696.4|185826.4|185696.4|1
1736194560000|2025-01-06 20:16:00|185822.2|185692.2|185818.9|185688.9|185822.2|185692.2|185818.9|185688.9|4
1736194570000|2025-01-06 20:16:10|185821.8|185691.8|185817|185687|185822|185692|185817|185687|5
1736194580000|2025-01-06 20:16:20|185818|185688|185818.1|185688.1|185818.1|185688.1|185812.8|185682.8|10
1736194590000|2025-01-06 20:16:30|185818.8|185688.8|185820.3|185690.3|185820.4|185690.4|185818.8|185688.8|4
1736194600000|2025-01-06 20:16:40|185820|185690|185817.7|185687.7|185821.4|185691.4|185815.7|185685.7|9
1736194610000|2025-01-06 20:16:50|185818|185688|185819.8|185689.8|185822.7|185692.7|185818|185688|6
1736194620000|2025-01-06 20:17:00|185822.8|185692.8|185823.6|185693.6|185824.2|185694.2|185820.6|185690.6|10
1736194630000|2025-01-06 20:17:10|185824.2|185694.2|185824.3|185694.3|185825.5|185695.5|185821.2|185691.2|10
1736194640000|2025-01-06 20:17:20|185824.5|185694.5|185824.3|185694.3|185824.5|185694.5|185824.3|185694.3|2
1736194650000|2025-01-06 20:17:30|185825|185695|185820.5|185690.5|185825|185695|185820.5|185690.5|3
1736194660000|2025-01-06 20:17:40|185818.9|185688.9|185819.6|185689.6|185822.2|185692.2|185818.9|185688.9|4
1736194670000|2025-01-06 20:17:50|185821.4|185691.4|185820|185690|185821.4|185691.4|185816.5|185686.5|5
1736194680000|2025-01-06 20:18:00|185817.1|185687.1|185841.4|185711.4|185843.4|185713.4|185817.1|185687.1|14
1736194690000|2025-01-06 20:18:10|185837.8|185707.8|185839|185709|185840.6|185710.6|185834.7|185704.7|9
1736194700000|2025-01-06 20:18:20|185838.9|185708.9|185838.9|185708.9|185838.9|185708.9|185838.9|185708.9|1
1736194710000|2025-01-06 20:18:30|185839.6|185709.6|185839.6|185709.6|185839.6|185709.6|185839.6|185709.6|1
1736194720000|2025-01-06 20:18:40|185839.7|185709.7|185840.9|185710.9|185843|185713|185839.7|185709.7|3
1736194730000|2025-01-06 20:18:50|185844|185714|185846.2|185716.2|185847|185717|185844|185714|12
1736194740000|2025-01-06 20:19:00|185845.8|185715.8|185845.8|185715.8|185845.8|185715.8|185845.8|185715.8|1
1736194760000|2025-01-06 20:19:20|185842.6|185712.6|185842.6|185712.6|185846.4|185716.4|185842.3|185712.3|8
1736194770000|2025-01-06 20:19:30|185841.9|185711.9|185841.6|185711.6|185841.9|185711.9|185831.9|185701.9|13
1736194780000|2025-01-06 20:19:40|185837.9|185707.9|185840.7|185710.7|185841.7|185711.7|185837.9|185707.9|6
1736194790000|2025-01-06 20:19:50|185843.5|185713.5|185858.3|185728.3|185858.3|185728.3|185843.5|185713.5|9
1736194800000|2025-01-06 20:20:00|185860.7|185730.7|185869|185739|185870|185740|185860.3|185730.3|18
1736194810000|2025-01-06 20:20:10|185868.5|185738.5|185869.7|185739.7|185869.7|185739.7|185868.5|185738.5|2
1736194820000|2025-01-06 20:20:20|185871.5|185741.5|185855.1|185725.1|185871.5|185741.5|185854.9|185724.9|8
1736194830000|2025-01-06 20:20:30|185852.9|185722.9|185853.2|185723.2|185853.2|185723.2|185852.9|185722.9|2
1736194840000|2025-01-06 20:20:40|185854.6|185724.6|185859.9|185729.9|185859.9|185729.9|185854.6|185724.6|3
1736194850000|2025-01-06 20:20:50|185856.8|185726.8|185861.4|185731.4|185861.4|185731.4|185856.8|185726.8|6
1736194860000|2025-01-06 20:21:00|185861.8|185731.8|185863.1|185733.1|185863.1|185733.1|185861.8|185731.8|5
1736194870000|2025-01-06 20:21:10|185862.4|185732.4|185857|185727|185862.4|185732.4|185856.1|185726.1|4
1736194880000|2025-01-06 20:21:20|185856.8|185726.8|185850|185720|185856.8|185726.8|185850|185720|5
1736194890000|2025-01-06 20:21:30|185850.2|185720.2|185850.5|185720.5|185851.3|185721.3|185850.2|185720.2|3
1736194900000|2025-01-06 20:21:40|185850.2|185720.2|185848|185718|185850.2|185720.2|185848|185718|3
1736194910000|2025-01-06 20:21:50|185847.6|185717.6|185847.9|185717.9|185847.9|185717.9|185841.8|185711.8|9
1736194920000|2025-01-06 20:22:00|185849|185719|185848.2|185718.2|185849.2|185719.2|185848.2|185718.2|4
1736194930000|2025-01-06 20:22:10|185843.1|185713.1|185847.9|185717.9|185847.9|185717.9|185843.1|185713.1|4
1736194940000|2025-01-06 20:22:20|185847|185717|185840.3|185710.3|185847|185717|185840.3|185710.3|7
1736194950000|2025-01-06 20:22:30|185839.7|185709.7|185836.9|185706.9|185839.7|185709.7|185830.7|185700.7|7
1736194960000|2025-01-06 20:22:40|185837.6|185707.6|185835.7|185705.7|185839.2|185709.2|185835.7|185705.7|7
1736194970000|2025-01-06 20:22:50|185838.5|185708.5|185835.4|185705.4|185838.5|185708.5|185831.5|185701.5|13
1736194980000|2025-01-06 20:23:00|185834.1|185704.1|185820.9|185690.9|185835.6|185705.6|185819.9|185689.9|27
1736194990000|2025-01-06 20:23:10|185819.6|185689.6|185827.5|185697.5|185829.4|185699.4|185815|185685|11
1736195000000|2025-01-06 20:23:20|185833.5|185703.5|185836.2|185706.2|185838.2|185708.2|185830.8|185700.8|10
1736195010000|2025-01-06 20:23:30|185836.9|185706.9|185836.9|185706.9|185836.9|185706.9|185836.9|185706.9|1
1736195020000|2025-01-06 20:23:40|185837.7|185707.7|185836|185706|185837.7|185707.7|185833|185703|6
1736195030000|2025-01-06 20:23:50|185835.2|185705.2|185840.8|185710.8|185840.8|185710.8|185829.6|185699.6|12
1736195040000|2025-01-06 20:24:00|185838.9|185708.9|185838.1|185708.1|185839.5|185709.5|185838.1|185708.1|6
1736195050000|2025-01-06 20:24:10|185835.2|185705.2|185846.5|185716.5|185849.8|185719.8|185833.7|185703.7|11
1736195060000|2025-01-06 20:24:20|185847.4|185717.4|185846|185716|185850.3|185720.3|185846|185716|6
1736195070000|2025-01-06 20:24:30|185845.3|185715.3|185844.3|185714.3|185845.3|185715.3|185844.3|185714.3|2
1736195080000|2025-01-06 20:24:40|185843.8|185713.8|185842.8|185712.8|185843.8|185713.8|185842.8|185712.8|2
1736195090000|2025-01-06 20:24:50|185841.9|185711.9|185837.7|185707.7|185841.9|185711.9|185837.7|185707.7|2
1736195100000|2025-01-06 20:25:00|185841.7|185711.7|185838.4|185708.4|185847|185717|185838.4|185708.4|10
1736195110000|2025-01-06 20:25:10|185837.7|185707.7|185833.1|185703.1|185838.5|185708.5|185827.8|185697.8|9
1736195120000|2025-01-06 20:25:20|185833.9|185703.9|185833.9|185703.9|185833.9|185703.9|185833.9|185703.9|1
1736195130000|2025-01-06 20:25:30|185833.4|185703.4|185828.9|185698.9|185833.4|185703.4|185828.9|185698.9|6
1736195140000|2025-01-06 20:25:40|185828.1|185698.1|185833.7|185703.7|185834.4|185704.4|185828.1|185698.1|8
1736195150000|2025-01-06 20:25:50|185833|185703|185829.5|185699.5|185833|185703|185829|185699|3
1736195160000|2025-01-06 20:26:00|185832.3|185702.3|185828.6|185698.6|185832.3|185702.3|185828.2|185698.2|6
1736195170000|2025-01-06 20:26:10|185831.5|185701.5|185835.3|185705.3|185838.3|185708.3|185831|185701|14
1736195180000|2025-01-06 20:26:20|185835.5|185705.5|185834.4|185704.4|185838.5|185708.5|185834.4|185704.4|4
1736195190000|2025-01-06 20:26:30|185838.1|185708.1|185833.6|185703.6|185838.1|185708.1|185833.6|185703.6|3
1736195200000|2025-01-06 20:26:40|185836.5|185706.5|185831.6|185701.6|185836.5|185706.5|185831.1|185701.1|3
1736195220000|2025-01-06 20:27:00|185835|185705|185833.1|185703.1|185838.3|185708.3|185833.1|185703.1|5
1736195240000|2025-01-06 20:27:20|185836.9|185706.9|185845.8|185715.8|185852.3|185722.3|185836.9|185706.9|11
1736195250000|2025-01-06 20:27:30|185845.6|185715.6|185850.8|185720.8|185850.8|185720.8|185845.6|185715.6|4
1736195260000|2025-01-06 20:27:40|185856.6|185726.6|185836.7|185706.7|185857.7|185727.7|185834.1|185704.1|9
1736195270000|2025-01-06 20:27:50|185834.2|185704.2|185825.4|185695.4|185834.2|185704.2|185825.1|185695.1|6
1736195280000|2025-01-06 20:28:00|185829.3|185699.3|185830.8|185700.8|185834.8|185704.8|185826.8|185696.8|22
1736195290000|2025-01-06 20:28:10|185831.1|185701.1|185829.5|185699.5|185832.8|185702.8|185829.4|185699.4|11
1736195300000|2025-01-06 20:28:20|185830.3|185700.3|185832.6|185702.6|185840|185710|185830.3|185700.3|14
1736195310000|2025-01-06 20:28:30|185835.5|185705.5|185836.3|185706.3|185837.9|185707.9|185831.6|185701.6|7
1736195320000|2025-01-06 20:28:40|185837.3|185707.3|185830.3|185700.3|185837.3|185707.3|185830.3|185700.3|3
1736195330000|2025-01-06 20:28:50|185829.6|185699.6|185828.6|185698.6|185829.8|185699.8|185828.6|185698.6|5
1736195340000|2025-01-06 20:29:00|185829.3|185699.3|185836.4|185706.4|185836.4|185706.4|185829.3|185699.3|7
1736195350000|2025-01-06 20:29:10|185835.7|185705.7|185831.6|185701.6|185836.9|185706.9|185831.6|185701.6|8
1736195360000|2025-01-06 20:29:20|185832|185702|185832.5|185702.5|185838|185708|185832|185702|9
1736195370000|2025-01-06 20:29:30|185832.2|185702.2|185836|185706|185836|185706|185832.1|185702.1|5
1736195380000|2025-01-06 20:29:40|185833|185703|185836.1|185706.1|185836.8|185706.8|185833|185703|3
1736195390000|2025-01-06 20:29:50|185833.1|185703.1|185837.7|185707.7|185838.4|185708.4|185833.1|185703.1|5
1736195400000|2025-01-06 20:30:00|185838.3|185708.3|185831.4|185701.4|185838.3|185708.3|185827.9|185697.9|6
1736195410000|2025-01-06 20:30:10|185832.4|185702.4|185832.3|185702.3|185832.8|185702.8|185831.8|185701.8|5
1736195420000|2025-01-06 20:30:20|185831.6|185701.6|185831.6|185701.6|185831.6|185701.6|185831.6|185701.6|1
1736195430000|2025-01-06 20:30:30|185833.4|185703.4|185834.6|185704.6|185835.1|185705.1|185829.2|185699.2|6
1736195440000|2025-01-06 20:30:40|185831.4|185701.4|185831.6|185701.6|185834.9|185704.9|185825.7|185695.7|12
1736195450000|2025-01-06 20:30:50|185832.2|185702.2|185822.6|185692.6|185832.2|185702.2|185822.6|185692.6|8
1736195460000|2025-01-06 20:31:00|185823.4|185693.4|185837.9|185707.9|185838|185708|185823.4|185693.4|9
1736195470000|2025-01-06 20:31:10|185838.4|185708.4|185839.9|185709.9|185840.4|185710.4|185837.4|185707.4|8
1736195480000|2025-01-06 20:31:20|185839.4|185709.4|185840.2|185710.2|185840.2|185710.2|185836.1|185706.1|9
1736195490000|2025-01-06 20:31:30|185841.1|185711.1|185850.3|185720.3|185852.5|185722.5|185841.1|185711.1|9
1736195500000|2025-01-06 20:31:40|185849.2|185719.2|185849.8|185719.8|185849.8|185719.8|185849.2|185719.2|2
1736195510000|2025-01-06 20:31:50|185850.6|185720.6|185849.7|185719.7|185853.4|185723.4|185849.6|185719.6|6
1736195520000|2025-01-06 20:32:00|185852.9|185722.9|185848.8|185718.8|185854.9|185724.9|185848.8|185718.8|11
1736195540000|2025-01-06 20:32:20|185846.1|185716.1|185846.7|185716.7|185847.3|185717.3|185845.2|185715.2|5
1736195550000|2025-01-06 20:32:30|185847.4|185717.4|185852.3|185722.3|185852.3|185722.3|185847.4|185717.4|4
1736195560000|2025-01-06 20:32:40|185855.1|185725.1|185855.1|185725.1|185861.5|185731.5|185855.1|185725.1|11
1736195570000|2025-01-06 20:32:50|185859.4|185729.4|185856|185726|185859.4|185729.4|185856|185726|3
1736195580000|2025-01-06 20:33:00|185859.1|185729.1|185861.6|185731.6|185861.6|185731.6|185859.1|185729.1|2
1736195590000|2025-01-06 20:33:10|185862.3|185732.3|185854.9|185724.9|185862.3|185732.3|185854.9|185724.9|7
1736195600000|2025-01-06 20:33:20|185854.6|185724.6|185854.6|185724.6|185854.6|185724.6|185854.3|185724.3|3
1736195610000|2025-01-06 20:33:30|185855.6|185725.6|185859.6|185729.6|185859.6|185729.6|185855.6|185725.6|3
1736195620000|2025-01-06 20:33:40|185860.4|185730.4|185860.4|185730.4|185861.2|185731.2|185860.4|185730.4|3
1736195640000|2025-01-06 20:34:00|185862.1|185732.1|185861.7|185731.7|185867.6|185737.6|185860.4|185730.4|8
1736195650000|2025-01-06 20:34:10|185863.2|185733.2|185864.6|185734.6|185867.4|185737.4|185863.2|185733.2|6
1736195660000|2025-01-06 20:34:20|185866.7|185736.7|185870.8|185740.8|185870.8|185740.8|185866.4|185736.4|5
1736195670000|2025-01-06 20:34:30|185870|185740|185870|185740|185870|185740|185870|185740|1
1736195680000|2025-01-06 20:34:40|185870.9|185740.9|185870.9|185740.9|185870.9|185740.9|185870.9|185740.9|1
1736195690000|2025-01-06 20:34:50|185869.7|185739.7|185862.9|185732.9|185869.7|185739.7|185862.9|185732.9|3
1736195700000|2025-01-06 20:35:00|185862|185732|185859.5|185729.5|185862|185732|185857.9|185727.9|5
1736195710000|2025-01-06 20:35:10|185858.7|185728.7|185853|185723|185858.7|185728.7|185853|185723|5
1736195720000|2025-01-06 20:35:20|185851.5|185721.5|185917.8|185787.8|185921.5|185791.5|185851|185721|15
1736195730000|2025-01-06 20:35:30|185917.5|185787.5|185909.7|185779.7|185918.3|185788.3|185909.7|185779.7|11
1736195740000|2025-01-06 20:35:40|185910|185780|185908.2|185778.2|185910.1|185780.1|185908.2|185778.2|10
1736195750000|2025-01-06 20:35:50|185909.8|185779.8|185867.3|185737.3|185911.6|185781.6|185867.3|185737.3|15
1736195760000|2025-01-06 20:36:00|185870.6|185740.6|185852.1|185722.1|185870.6|185740.6|185852.1|185722.1|15
1736195770000|2025-01-06 20:36:10|185851.9|185721.9|185851.9|185721.9|185852.1|185722.1|185851.9|185721.9|7
1736195780000|2025-01-06 20:36:20|185849.5|185719.5|185846.3|185716.3|185851.5|185721.5|185843.5|185713.5|11
1736195790000|2025-01-06 20:36:30|185847.1|185717.1|185844.3|185714.3|185847.1|185717.1|185839.6|185709.6|10
1736195800000|2025-01-06 20:36:40|185843.8|185713.8|185846.1|185716.1|185846.1|185716.1|185843.8|185713.8|4
1736195810000|2025-01-06 20:36:50|185842.2|185712.2|185844.9|185714.9|185845.5|185715.5|185841.3|185711.3|12
1736195830000|2025-01-06 20:37:10|185845.9|185715.9|185846.7|185716.7|185846.7|185716.7|185845.9|185715.9|3
1736195840000|2025-01-06 20:37:20|185847.2|185717.2|185854.3|185724.3|185854.3|185724.3|185847.2|185717.2|9
1736195850000|2025-01-06 20:37:30|185854.8|185724.8|185859.6|185729.6|185860.2|185730.2|185854.8|185724.8|9
1736195860000|2025-01-06 20:37:40|185860.3|185730.3|185854.9|185724.9|185860.3|185730.3|185854.9|185724.9|5
1736195870000|2025-01-06 20:37:50|185855.6|185725.6|185858.5|185728.5|185858.5|185728.5|185855.6|185725.6|2
1736195890000|2025-01-06 20:38:10|185858.1|185728.1|185853.4|185723.4|185858.5|185728.5|185853.4|185723.4|6
1736195910000|2025-01-06 20:38:30|185856.5|185726.5|185857.4|185727.4|185857.9|185727.9|185856.5|185726.5|3
1736195920000|2025-01-06 20:38:40|185858.1|185728.1|185859.4|185729.4|185859.4|185729.4|185857.8|185727.8|4
1736195930000|2025-01-06 20:38:50|185860.2|185730.2|185863.8|185733.8|185863.8|185733.8|185860.2|185730.2|2
1736195940000|2025-01-06 20:39:00|185863|185733|185860.5|185730.5|185863|185733|185859.8|185729.8|4
1736195960000|2025-01-06 20:39:20|185859.8|185729.8|185862.9|185732.9|185862.9|185732.9|185859.8|185729.8|2
1736195970000|2025-01-06 20:39:30|185862.7|185732.7|185861.1|185731.1|185862.7|185732.7|185856.1|185726.1|7
1736195980000|2025-01-06 20:39:40|185861.8|185731.8|185861|185731|185862.8|185732.8|185861|185731|6
1736195990000|2025-01-06 20:39:50|185867.4|185737.4|185864.1|185734.1|185867.9|185737.9|185863.8|185733.8|10
1736196000000|2025-01-06 20:40:00|185863.2|185733.2|185862.8|185732.8|185863.9|185733.9|185862.8|185732.8|4
1736196010000|2025-01-06 20:40:10|185855.9|185725.9|185863.6|185733.6|185863.6|185733.6|185855.9|185725.9|6
1736196020000|2025-01-06 20:40:20|185866.6|185736.6|185903.9|185773.9|185904.2|185774.2|185866.6|185736.6|7
1736196030000|2025-01-06 20:40:30|185904|185774|185916.7|185786.7|185922.4|185792.4|185904|185774|19
1736196040000|2025-01-06 20:40:40|185917.8|185787.8|185944.9|185814.9|185950.6|185820.6|185917.8|185787.8|13
1736196050000|2025-01-06 20:40:50|185945|185815|185933.7|185803.7|185945.6|185815.6|185931.4|185801.4|10
1736196060000|2025-01-06 20:41:00|185937.2|185807.2|185934.8|185804.8|185937.2|185807.2|185927.7|185797.7|10
1736196070000|2025-01-06 20:41:10|185935|185805|185933.8|185803.8|185935.2|185805.2|185930.1|185800.1|7
1736196080000|2025-01-06 20:41:20|185933.4|185803.4|185929.4|185799.4|185933.4|185803.4|185929.4|185799.4|4
1736196090000|2025-01-06 20:41:30|185924.2|185794.2|185928.2|185798.2|185930.3|185800.3|185924.2|185794.2|7
1736196100000|2025-01-06 20:41:40|185924.4|185794.4|185927.6|185797.6|185927.7|185797.7|185924.4|185794.4|9
1736196110000|2025-01-06 20:41:50|185927.3|185797.3|185909.7|185779.7|185927.3|185797.3|185909.7|185779.7|6
1736196120000|2025-01-06 20:42:00|185910|185780|185919.2|185789.2|185919.5|185789.5|185910|185780|5
1736196130000|2025-01-06 20:42:10|185919.6|185789.6|185918.8|185788.8|185920.3|185790.3|185918.3|185788.3|8
1736196140000|2025-01-06 20:42:20|185917.8|185787.8|185919.2|185789.2|185919.2|185789.2|185911.5|185781.5|8
1736196150000|2025-01-06 20:42:30|185918.8|185788.8|185912.4|185782.4|185918.8|185788.8|185909.8|185779.8|8
1736196160000|2025-01-06 20:42:40|185909.3|185779.3|185909.6|185779.6|185909.6|185779.6|185906.5|185776.5|4
1736196170000|2025-01-06 20:42:50|185905|185775|185908.4|185778.4|185908.6|185778.6|185904.6|185774.6|6
1736196180000|2025-01-06 20:43:00|185905.6|185775.6|185890|185760|185905.6|185775.6|185876.4|185746.4|11
1736196190000|2025-01-06 20:43:10|185889.6|185759.6|185886.1|185756.1|185889.6|185759.6|185885|185755|6
1736196200000|2025-01-06 20:43:20|185885.2|185755.2|185885.1|185755.1|185885.7|185755.7|185885.1|185755.1|3
1736196210000|2025-01-06 20:43:30|185886|185756|185886.5|185756.5|185887.3|185757.3|185885.5|185755.5|5
1736196220000|2025-01-06 20:43:40|185887|185757|185928.1|185798.1|185934.3|185804.3|185887|185757|14
1736196230000|2025-01-06 20:43:50|185926.7|185796.7|185927.5|185797.5|185927.8|185797.8|185926.1|185796.1|11
1736196240000|2025-01-06 20:44:00|185924.7|185794.7|185926.2|185796.2|185926.7|185796.7|185924.7|185794.7|8
1736196250000|2025-01-06 20:44:10|185926.3|185796.3|185922.4|185792.4|185926.3|185796.3|185922.4|185792.4|6
1736196260000|2025-01-06 20:44:20|185923.2|185793.2|185937|185807|185937|185807|185913.3|185783.3|14
1736196270000|2025-01-06 20:44:30|185936.3|185806.3|185936.3|185806.3|185937.4|185807.4|185931.6|185801.6|11
1736196280000|2025-01-06 20:44:40|185936.4|185806.4|185930.3|185800.3|185936.4|185806.4|185930.3|185800.3|3
1736196290000|2025-01-06 20:44:50|185936.4|185806.4|185924.2|185794.2|185936.4|185806.4|185920.7|185790.7|9
1736196300000|2025-01-06 20:45:00|185925.4|185795.4|185932.8|185802.8|185932.8|185802.8|185920.1|185790.1|9
1736196310000|2025-01-06 20:45:10|185933.4|185803.4|185935.3|185805.3|185935.6|185805.6|185929.5|185799.5|11
1736196320000|2025-01-06 20:45:20|185935|185805|185936.8|185806.8|185936.8|185806.8|185934.2|185804.2|5
1736196330000|2025-01-06 20:45:30|185936.5|185806.5|185935.8|185805.8|185936.8|185806.8|185930.1|185800.1|6
1736196340000|2025-01-06 20:45:40|185934.8|185804.8|185933.5|185803.5|185934.8|185804.8|185933.5|185803.5|2
1736196350000|2025-01-06 20:45:50|185933.1|185803.1|185933.6|185803.6|185933.6|185803.6|185932.7|185802.7|3
1736196360000|2025-01-06 20:46:00|185934.2|185804.2|185928.8|185798.8|185934.8|185804.8|185927.5|185797.5|11
1736196370000|2025-01-06 20:46:10|185927.4|185797.4|185932.5|185802.5|185932.5|185802.5|185924.8|185794.8|6
1736196380000|2025-01-06 20:46:20|185928.6|185798.6|185929.6|185799.6|185929.6|185799.6|185928.6|185798.6|2
1736196390000|2025-01-06 20:46:30|185928.8|185798.8|185920.8|185790.8|185928.8|185798.8|185920.8|185790.8|7
1736196400000|2025-01-06 20:46:40|185921.2|185791.2|185925.1|185795.1|185925.1|185795.1|185921.2|185791.2|2
1736196410000|2025-01-06 20:46:50|185926.2|185796.2|185923.7|185793.7|185926.9|185796.9|185920.1|185790.1|5
1736196420000|2025-01-06 20:47:00|185925|185795|185921.8|185791.8|185928.7|185798.7|185917.9|185787.9|11
1736196430000|2025-01-06 20:47:10|185921.4|185791.4|185920.5|185790.5|185921.4|185791.4|185916.2|185786.2|10
1736196440000|2025-01-06 20:47:20|185924.1|185794.1|185924.4|185794.4|185924.9|185794.9|185924.1|185794.1|3
1736196450000|2025-01-06 20:47:30|185920.6|185790.6|185930.5|185800.5|185931.1|185801.1|185920.6|185790.6|11
1736196460000|2025-01-06 20:47:40|185930.2|185800.2|185931.2|185801.2|185931.2|185801.2|185929.9|185799.9|7
1736196470000|2025-01-06 20:47:50|185930.6|185800.6|185912.9|185782.9|185930.6|185800.6|185911.8|185781.8|13
1736196480000|2025-01-06 20:48:00|185914.5|185784.5|185919|185789|185920.5|185790.5|185911.4|185781.4|15
1736196490000|2025-01-06 20:48:10|185919.3|185789.3|185921.2|185791.2|185921.9|185791.9|185919.3|185789.3|6
1736196500000|2025-01-06 20:48:20|185916.9|185786.9|185921.7|185791.7|185921.7|185791.7|185916.9|185786.9|4
1736196510000|2025-01-06 20:48:30|185921.8|185791.8|185923.6|185793.6|185927.3|185797.3|185921.8|185791.8|12
1736196520000|2025-01-06 20:48:40|185923.9|185793.9|185921.2|185791.2|185924.1|185794.1|185916.9|185786.9|10
1736196530000|2025-01-06 20:48:50|185917.2|185787.2|185921.1|185791.1|185921.1|185791.1|185917.2|185787.2|2
1736196540000|2025-01-06 20:49:00|185921.7|185791.7|185924.6|185794.6|185924.6|185794.6|185918.6|185788.6|9
1736196550000|2025-01-06 20:49:10|185925.9|185795.9|185924.7|185794.7|185927.6|185797.6|185921.1|185791.1|9
1736196560000|2025-01-06 20:49:20|185918.5|185788.5|185915.2|185785.2|185922.6|185792.6|185915.2|185785.2|5
1736196570000|2025-01-06 20:49:30|185918.8|185788.8|185913.6|185783.6|185921|185791|185909.8|185779.8|12
1736196580000|2025-01-06 20:49:40|185914.8|185784.8|185914.5|185784.5|185922.7|185792.7|185914.5|185784.5|9
1736196590000|2025-01-06 20:49:50|185913.8|185783.8|185921.2|185791.2|185921.2|185791.2|185913.8|185783.8|3
1736196600000|2025-01-06 20:50:00|185920.8|185790.8|185917.2|185787.2|185920.8|185790.8|185908.1|185778.1|15
1736196610000|2025-01-06 20:50:10|185916.2|185786.2|185922.4|185792.4|185923.1|185793.1|185910.7|185780.7|10
1736196620000|2025-01-06 20:50:20|185918.2|185788.2|185915.5|185785.5|185918.2|185788.2|185908.5|185778.5|8
1736196630000|2025-01-06 20:50:30|185910|185780|185900.1|185770.1|185910|185780|185898.6|185768.6|12
1736196640000|2025-01-06 20:50:40|185899.4|185769.4|185903.8|185773.8|185903.8|185773.8|185898.6|185768.6|12
1736196650000|2025-01-06 20:50:50|185899.8|185769.8|185899.5|185769.5|185903.9|185773.9|185899.5|185769.5|5
1736196660000|2025-01-06 20:51:00|185899.8|185769.8|185902.2|185772.2|185902.2|185772.2|185898.1|185768.1|6
1736196670000|2025-01-06 20:51:10|185902.6|185772.6|185902.1|185772.1|185908.6|185778.6|185902.1|185772.1|8
1736196680000|2025-01-06 20:51:20|185903.1|185773.1|185902.8|185772.8|185908.1|185778.1|185902.6|185772.6|12
1736196690000|2025-01-06 20:51:30|185906.4|185776.4|185903.8|185773.8|185910.8|185780.8|185903.8|185773.8|5
1736196700000|2025-01-06 20:51:40|185904.5|185774.5|185906.1|185776.1|185910.3|185780.3|185904.5|185774.5|6
1736196710000|2025-01-06 20:51:50|185905.4|185775.4|185902.7|185772.7|185905.4|185775.4|185902.7|185772.7|2
1736196720000|2025-01-06 20:52:00|185903.6|185773.6|185911|185781|185912.1|185782.1|185903.6|185773.6|15
1736196730000|2025-01-06 20:52:10|185914.5|185784.5|185915|185785|185917|185787|185908|185778|11
1736196740000|2025-01-06 20:52:20|185914.7|185784.7|185917.1|185787.1|185918.1|185788.1|185914.4|185784.4|6
1736196750000|2025-01-06 20:52:30|185916.5|185786.5|185915.8|185785.8|185916.5|185786.5|185915|185785|3
1736196760000|2025-01-06 20:52:40|185916.6|185786.6|185909.1|185779.1|185916.7|185786.7|185908.4|185778.4|7
1736196770000|2025-01-06 20:52:50|185913.2|185783.2|185915.3|185785.3|185915.7|185785.7|185905.2|185775.2|9
1736196780000|2025-01-06 20:53:00|185911.7|185781.7|185902.8|185772.8|185911.7|185781.7|185902.8|185772.8|8
1736196790000|2025-01-06 20:53:10|185907.6|185777.6|185911.2|185781.2|185911.8|185781.8|185903.5|185773.5|8
1736196800000|2025-01-06 20:53:20|185910.6|185780.6|185917.8|185787.8|185917.8|185787.8|185907.5|185777.5|9
1736196810000|2025-01-06 20:53:30|185918.3|185788.3|185917.7|185787.7|185918.3|185788.3|185913.8|185783.8|4
1736196820000|2025-01-06 20:53:40|185918|185788|185918.7|185788.7|185920.4|185790.4|185917.2|185787.2|6
1736196830000|2025-01-06 20:53:50|185918.4|185788.4|185928.8|185798.8|185939|185809|185918.4|185788.4|8
1736196840000|2025-01-06 20:54:00|185928.5|185798.5|185928.7|185798.7|185928.7|185798.7|185928.5|185798.5|2
1736196850000|2025-01-06 20:54:10|185929.4|185799.4|185939.3|185809.3|185939.7|185809.7|185928.7|185798.7|9
1736196860000|2025-01-06 20:54:20|185939.5|185809.5|185938.9|185808.9|185940.8|185810.8|185938.9|185808.9|13
1736196870000|2025-01-06 20:54:30|185938.5|185808.5|185937.8|185807.8|185939.6|185809.6|185937.8|185807.8|10
1736196880000|2025-01-06 20:54:40|185936.4|185806.4|185928.6|185798.6|185936.4|185806.4|185928.1|185798.1|12
1736196890000|2025-01-06 20:54:50|185927.9|185797.9|185918.8|185788.8|185929|185799|185918.8|185788.8|11
1736196900000|2025-01-06 20:55:00|185917.9|185787.9|185917.4|185787.4|185918.1|185788.1|185910.4|185780.4|22
1736196910000|2025-01-06 20:55:10|185918|185788|185917.1|185787.1|185918|185788|185917.1|185787.1|5
1736196920000|2025-01-06 20:55:20|185917.5|185787.5|185918.6|185788.6|185920.4|185790.4|185917.5|185787.5|9
1736196930000|2025-01-06 20:55:30|185917.9|185787.9|185928.5|185798.5|185931.6|185801.6|185917.6|185787.6|12
1736196940000|2025-01-06 20:55:40|185930|185800|185930.1|185800.1|185930.1|185800.1|185929.3|185799.3|3
1736196950000|2025-01-06 20:55:50|185931.8|185801.8|185931.6|185801.6|185931.8|185801.8|185930|185800|4
1736196960000|2025-01-06 20:56:00|185932.3|185802.3|185930.9|185800.9|185934.7|185804.7|185930.9|185800.9|7
1736196970000|2025-01-06 20:56:10|185932|185802|185930.6|185800.6|185932|185802|185930.6|185800.6|2
1736196980000|2025-01-06 20:56:20|185929.3|185799.3|185924|185794|185930.5|185800.5|185924|185794|10
1736196990000|2025-01-06 20:56:30|185923.2|185793.2|185922.8|185792.8|185923.2|185793.2|185922.8|185792.8|2
1736197000000|2025-01-06 20:56:40|185920.5|185790.5|185916.2|185786.2|185920.5|185790.5|185916.2|185786.2|6
1736197010000|2025-01-06 20:56:50|185917.3|185787.3|185930.7|185800.7|185931.1|185801.1|185917.3|185787.3|20
1736197020000|2025-01-06 20:57:00|185930.4|185800.4|185936.6|185806.6|185937.5|185807.5|185929.7|185799.7|8
1736197030000|2025-01-06 20:57:10|185935.7|185805.7|185930.8|185800.8|185935.7|185805.7|185930.2|185800.2|13
1736197040000|2025-01-06 20:57:20|185929.5|185799.5|185934.1|185804.1|185934.8|185804.8|185929.5|185799.5|10
1736197050000|2025-01-06 20:57:30|185930.6|185800.6|185927.3|185797.3|185930.9|185800.9|185926.8|185796.8|14
1736197060000|2025-01-06 20:57:40|185928.3|185798.3|185929.3|185799.3|185929.3|185799.3|185928.3|185798.3|5
1736197070000|2025-01-06 20:57:50|185930.2|185800.2|185929.8|185799.8|185930.2|185800.2|185929.1|185799.1|4
1736197080000|2025-01-06 20:58:00|185927.7|185797.7|185925.4|185795.4|185928.3|185798.3|185925.4|185795.4|7
1736197090000|2025-01-06 20:58:10|185924.5|185794.5|185928.8|185798.8|185932.7|185802.7|185922.3|185792.3|14
1736197100000|2025-01-06 20:58:20|185933|185803|185928.9|185798.9|185933.6|185803.6|185927.3|185797.3|25
1736197110000|2025-01-06 20:58:30|185929.1|185799.1|185924.8|185794.8|185929.1|185799.1|185924.8|185794.8|4
1736197120000|2025-01-06 20:58:40|185923.6|185793.6|185919.2|185789.2|185923.6|185793.6|185918.4|185788.4|3
1736197130000|2025-01-06 20:58:50|185918.1|185788.1|185909.1|185779.1|185918.1|185788.1|185905.4|185775.4|12
1736197140000|2025-01-06 20:59:00|185905.1|185775.1|185903|185773|185907.5|185777.5|185899.6|185769.6|16
1736197150000|2025-01-06 20:59:10|185899.9|185769.9|185912.3|185782.3|185912.3|185782.3|185897.1|185767.1|15
1736197160000|2025-01-06 20:59:20|185912|185782|185912.3|185782.3|185912.3|185782.3|185911.8|185781.8|3
1736197170000|2025-01-06 20:59:30|185912.9|185782.9|185915.7|185785.7|185915.7|185785.7|185912.4|185782.4|4
1736197180000|2025-01-06 20:59:40|185915.9|185785.9|185914.1|185784.1|185915.9|185785.9|185913.7|185783.7|5
1736197190000|2025-01-06 20:59:50|185910.8|185780.8|185914.9|185784.9|185914.9|185784.9|185910.1|185780.1|19
1736197200000|2025-01-06 21:00:00|185916.9|185786.9|185907.7|185777.7|185916.9|185786.9|185905.5|185775.5|15
1736197210000|2025-01-06 21:00:10|185906.3|185776.3|185910.1|185780.1|185910.1|185780.1|185906|185776|9
1736197220000|2025-01-06 21:00:20|185907.1|185777.1|185905.1|185775.1|185907.1|185777.1|185905.1|185775.1|3
1736197230000|2025-01-06 21:00:30|185906|185776|185906.1|185776.1|185907|185777|185904.6|185774.6|7
1736197240000|2025-01-06 21:00:40|185904|185774|185904|185774|185904.6|185774.6|185903.8|185773.8|5
1736197250000|2025-01-06 21:00:50|185903.3|185773.3|185904.1|185774.1|185905.5|185775.5|185903.3|185773.3|8
1736197260000|2025-01-06 21:01:00|185903.6|185773.6|185907.3|185777.3|185907.6|185777.6|185897.5|185767.5|15
1736197270000|2025-01-06 21:01:10|185906.3|185776.3|185905.7|185775.7|185906.3|185776.3|185905.2|185775.2|4
1736197280000|2025-01-06 21:01:20|185908.1|185778.1|185915.7|185785.7|185915.7|185785.7|185908.1|185778.1|3
1736197290000|2025-01-06 21:01:30|185915.4|185785.4|185916.9|185786.9|185918.2|185788.2|185915.4|185785.4|6
1736197300000|2025-01-06 21:01:40|185918.3|185788.3|185922.3|185792.3|185932.4|185802.4|185918.3|185788.3|7
1736197310000|2025-01-06 21:01:50|185921.7|185791.7|185917.8|185787.8|185921.7|185791.7|185917.8|185787.8|8
1736197320000|2025-01-06 21:02:00|185918.3|185788.3|185917.8|185787.8|185918.5|185788.5|185917.8|185787.8|3
1736197330000|2025-01-06 21:02:10|185917.9|185787.9|185911.3|185781.3|185918.5|185788.5|185910.8|185780.8|7
1736197340000|2025-01-06 21:02:20|185910.5|185780.5|185911.3|185781.3|185912.7|185782.7|185910.5|185780.5|14
1736197350000|2025-01-06 21:02:30|185912.4|185782.4|185914.2|185784.2|185914.2|185784.2|185912.4|185782.4|4
1736197360000|2025-01-06 21:02:40|185912.7|185782.7|185911.1|185781.1|185912.7|185782.7|185911.1|185781.1|4
1736197380000|2025-01-06 21:03:00|185910.1|185780.1|185917.1|185787.1|185917.1|185787.1|185910.1|185780.1|5
1736197400000|2025-01-06 21:03:20|185917.3|185787.3|185919.6|185789.6|185919.8|185789.8|185917.3|185787.3|6
1736197410000|2025-01-06 21:03:30|185917.3|185787.3|185916.2|185786.2|185917.8|185787.8|185916.2|185786.2|6
1736197420000|2025-01-06 21:03:40|185912.7|185782.7|185913.9|185783.9|185913.9|185783.9|185912.7|185782.7|4
1736197430000|2025-01-06 21:03:50|185919.9|185789.9|185921.1|185791.1|185921.1|185791.1|185919.9|185789.9|2
1736197440000|2025-01-06 21:04:00|185922.5|185792.5|185923.7|185793.7|185924.8|185794.8|185920.4|185790.4|7
1736197450000|2025-01-06 21:04:10|185923|185793|185923.2|185793.2|185923.2|185793.2|185919|185789|3
1736197460000|2025-01-06 21:04:20|185924|185794|185925|185795|185925.1|185795.1|185923.7|185793.7|4
1736197470000|2025-01-06 21:04:30|185923.5|185793.5|185921.7|185791.7|185923.5|185793.5|185918.6|185788.6|9
1736197480000|2025-01-06 21:04:40|185921|185791|185924.2|185794.2|185924.2|185794.2|185920.7|185790.7|7
1736197490000|2025-01-06 21:04:50|185924.1|185794.1|185923|185793|185924.1|185794.1|185921.2|185791.2|12
1736197500000|2025-01-06 21:05:00|185922.3|185792.3|185919.4|185789.4|185922.3|185792.3|185918.4|185788.4|4
1736197510000|2025-01-06 21:05:10|185918.9|185788.9|185918.6|185788.6|185918.9|185788.9|185918.6|185788.6|2
1736197520000|2025-01-06 21:05:20|185917.6|185787.6|185911.2|185781.2|185917.6|185787.6|185911.2|185781.2|3
1736197530000|2025-01-06 21:05:30|185911.6|185781.6|185912.3|185782.3|185912.3|185782.3|185911.6|185781.6|2
1736197550000|2025-01-06 21:05:50|185911.7|185781.7|185915.6|185785.6|185917|185787|185911.1|185781.1|10
1736197560000|2025-01-06 21:06:00|185914.8|185784.8|185914.8|185784.8|185915|185785|185914.8|185784.8|3
1736197570000|2025-01-06 21:06:10|185914.3|185784.3|185915.8|185785.8|185916.3|185786.3|185914.3|185784.3|5
1736197580000|2025-01-06 21:06:20|185916.2|185786.2|185915.9|185785.9|185917|185787|185915.8|185785.8|8
1736197590000|2025-01-06 21:06:30|185917|185787|185917.5|185787.5|185917.5|185787.5|185917|185787|2
1736197610000|2025-01-06 21:06:50|185917|185787|185914.6|185784.6|185917|185787|185914.6|185784.6|3
1736197620000|2025-01-06 21:07:00|185918.6|185788.6|185917.5|185787.5|185923.1|185793.1|185917.5|185787.5|6
1736197640000|2025-01-06 21:07:20|185917.7|185787.7|185917.7|185787.7|185918.1|185788.1|185917.7|185787.7|3
1736197650000|2025-01-06 21:07:30|185917.4|185787.4|185917.4|185787.4|185917.4|185787.4|185917.4|185787.4|1
1736197660000|2025-01-06 21:07:40|185916.4|185786.4|185915.6|185785.6|185916.4|185786.4|185915.6|185785.6|2
1736197670000|2025-01-06 21:07:50|185915.9|185785.9|185915.9|185785.9|185915.9|185785.9|185915.9|185785.9|1
1736197680000|2025-01-06 21:08:00|185917.7|185787.7|185917.7|185787.7|185917.7|185787.7|185917.7|185787.7|1
1736197690000|2025-01-06 21:08:10|185918.1|185788.1|185918.1|185788.1|185918.1|185788.1|185918.1|185788.1|1
1736197700000|2025-01-06 21:08:20|185918.6|185788.6|185916.6|185786.6|185918.6|185788.6|185916.6|185786.6|2
1736197710000|2025-01-06 21:08:30|185914.2|185784.2|185914.2|185784.2|185914.2|185784.2|185914.2|185784.2|1
1736197730000|2025-01-06 21:08:50|185913.1|185783.1|185914.5|185784.5|185914.5|185784.5|185912.6|185782.6|4
1736197740000|2025-01-06 21:09:00|185914.7|185784.7|185914.7|185784.7|185914.7|185784.7|185914.7|185784.7|1
1736197760000|2025-01-06 21:09:20|185913.1|185783.1|185913.1|185783.1|185913.1|185783.1|185913.1|185783.1|1
1736197780000|2025-01-06 21:09:40|185914.3|185784.3|185915.2|185785.2|185915.2|185785.2|185914.3|185784.3|2
1736197790000|2025-01-06 21:09:50|185916.4|185786.4|185920.8|185790.8|185920.9|185790.9|185916.4|185786.4|5
1736197800000|2025-01-06 21:10:00|185921.1|185791.1|185920.9|185790.9|185921.1|185791.1|185920.9|185790.9|2
1736197810000|2025-01-06 21:10:10|185920.8|185790.8|185920.8|185790.8|185920.8|185790.8|185920.8|185790.8|1
1736197820000|2025-01-06 21:10:20|185921.2|185791.2|185917.8|185787.8|185921.2|185791.2|185917.8|185787.8|3
1736197830000|2025-01-06 21:10:30|185918.1|185788.1|185912.9|185782.9|185918.1|185788.1|185912.9|185782.9|4
1736197840000|2025-01-06 21:10:40|185911.8|185781.8|185911.8|185781.8|185911.8|185781.8|185908.8|185778.8|3
1736197860000|2025-01-06 21:11:00|185912.7|185782.7|185913.9|185783.9|185913.9|185783.9|185912.7|185782.7|3
1736197870000|2025-01-06 21:11:10|185914.2|185784.2|185918|185788|185918|185788|185914.2|185784.2|4
1736197900000|2025-01-06 21:11:40|185914.2|185784.2|185912.8|185782.8|185914.2|185784.2|185912.8|185782.8|2
1736197910000|2025-01-06 21:11:50|185912.3|185782.3|185912.3|185782.3|185912.3|185782.3|185911.8|185781.8|3
1736197920000|2025-01-06 21:12:00|185912|185782|185916.3|185786.3|185916.3|185786.3|185912|185782|2
1736197950000|2025-01-06 21:12:30|185912|185782|185912|185782|185912|185782|185912|185782|1
1736197960000|2025-01-06 21:12:40|185912.3|185782.3|185912.5|185782.5|185912.5|185782.5|185912.3|185782.3|2
1736197970000|2025-01-06 21:12:50|185912.8|185782.8|185920.6|185790.6|185920.6|185790.6|185912.8|185782.8|5
1736197980000|2025-01-06 21:13:00|185922.9|185792.9|185922.9|185792.9|185922.9|185792.9|185922.9|185792.9|1
1736198010000|2025-01-06 21:13:30|185920.6|185790.6|185911.1|185781.1|185920.6|185790.6|185911.1|185781.1|3
1736198020000|2025-01-06 21:13:40|185911.7|185781.7|185909.4|185779.4|185915|185785|185905.2|185775.2|5
1736198030000|2025-01-06 21:13:50|185911.6|185781.6|185911.1|185781.1|185911.6|185781.6|185907.7|185777.7|4
1736198040000|2025-01-06 21:14:00|185911.9|185781.9|185916.5|185786.5|185916.5|185786.5|185911.9|185781.9|4
1736198070000|2025-01-06 21:14:30|185914.5|185784.5|185903.7|185773.7|185914.5|185784.5|185903.7|185773.7|6
1736198090000|2025-01-06 21:14:50|185901.6|185771.6|185907.2|185777.2|185907.2|185777.2|185901|185771|5
1736198100000|2025-01-06 21:15:00|185912.1|185782.1|185912.5|185782.5|185918.1|185788.1|185911.6|185781.6|8
1736198110000|2025-01-06 21:15:10|185913.3|185783.3|185912.3|185782.3|185913.3|185783.3|185912.3|185782.3|2
1736198120000|2025-01-06 21:15:20|185911.3|185781.3|185917.4|185787.4|185917.4|185787.4|185911.3|185781.3|5
1736198130000|2025-01-06 21:15:30|185922.3|185792.3|185922.3|185792.3|185922.3|185792.3|185922.3|185792.3|1
1736198140000|2025-01-06 21:15:40|185922.8|185792.8|185921.8|185791.8|185922.8|185792.8|185921.8|185791.8|2
1736198150000|2025-01-06 21:15:50|185922.6|185792.6|185921.5|185791.5|185923.2|185793.2|185920.5|185790.5|4
1736198160000|2025-01-06 21:16:00|185923.2|185793.2|185923.2|185793.2|185923.2|185793.2|185923.2|185793.2|1
1736198170000|2025-01-06 21:16:10|185923.4|185793.4|185926|185796|185926|185796|185923.4|185793.4|2
1736198180000|2025-01-06 21:16:20|185923.1|185793.1|185924.4|185794.4|185925.2|185795.2|185921.9|185791.9|4
1736198190000|2025-01-06 21:16:30|185923.7|185793.7|185916.8|185786.8|185923.7|185793.7|185916.4|185786.4|9
1736198200000|2025-01-06 21:16:40|185917.1|185787.1|185917.2|185787.2|185917.2|185787.2|185917.1|185787.1|2
1736198210000|2025-01-06 21:16:50|185916.4|185786.4|185916.4|185786.4|185916.4|185786.4|185916.4|185786.4|1
1736198220000|2025-01-06 21:17:00|185916.2|185786.2|185919.3|185789.3|185926.5|185796.5|185913.1|185783.1|9
1736198230000|2025-01-06 21:17:10|185920.2|185790.2|185919.2|185789.2|185920.2|185790.2|185919.2|185789.2|2
1736198240000|2025-01-06 21:17:20|185909.7|185779.7|185909.7|185779.7|185909.7|185779.7|185909.7|185779.7|1
1736198250000|2025-01-06 21:17:30|185910.8|185780.8|185910.8|185780.8|185910.8|185780.8|185909.4|185779.4|3
1736198260000|2025-01-06 21:17:40|185911.9|185781.9|185915.8|185785.8|185915.8|185785.8|185911.9|185781.9|2
1736198280000|2025-01-06 21:18:00|185916.1|185786.1|185916.3|185786.3|185916.3|185786.3|185916.1|185786.1|2
1736198290000|2025-01-06 21:18:10|185912.2|185782.2|185912.2|185782.2|185912.2|185782.2|185912.2|185782.2|1
1736198320000|2025-01-06 21:18:40|185916.4|185786.4|185916.4|185786.4|185916.4|185786.4|185916.4|185786.4|1
1736198330000|2025-01-06 21:18:50|185916.7|185786.7|185920.4|185790.4|185920.4|185790.4|185916.2|185786.2|6
1736198350000|2025-01-06 21:19:10|185918.3|185788.3|185918.3|185788.3|185918.3|185788.3|185918.3|185788.3|1
1736198360000|2025-01-06 21:19:20|185917.2|185787.2|185918.4|185788.4|185918.4|185788.4|185917.2|185787.2|2
1736198370000|2025-01-06 21:19:30|185917.3|185787.3|185914.1|185784.1|185917.3|185787.3|185909.5|185779.5|5
1736198380000|2025-01-06 21:19:40|185913.9|185783.9|185908.8|185778.8|185913.9|185783.9|185908.8|185778.8|6
1736198390000|2025-01-06 21:19:50|185908.1|185778.1|185904.2|185774.2|185908.1|185778.1|185904.2|185774.2|4
1736198400000|2025-01-06 21:20:00|185890.8|185760.8|185893.4|185763.4|185893.4|185763.4|185889.6|185759.6|7
1736198410000|2025-01-06 21:20:10|185894.7|185764.7|185916|185786|185916|185786|185894.7|185764.7|9
1736198420000|2025-01-06 21:20:20|185916.7|185786.7|185917.5|185787.5|185917.5|185787.5|185916.7|185786.7|2
1736198440000|2025-01-06 21:20:40|185914.6|185784.6|185917.8|185787.8|185917.8|185787.8|185914.6|185784.6|3
1736198460000|2025-01-06 21:21:00|185915.7|185785.7|185915.7|185785.7|185915.7|185785.7|185915.7|185785.7|1
1736198470000|2025-01-06 21:21:10|185920.2|185790.2|185920.2|185790.2|185920.2|185790.2|185920.2|185790.2|1
1736198480000|2025-01-06 21:21:20|185920.4|185790.4|185920.9|185790.9|185920.9|185790.9|185920.4|185790.4|2
1736198500000|2025-01-06 21:21:40|185917.9|185787.9|185935.6|185805.6|185936.7|185806.7|185917.9|185787.9|6
1736198520000|2025-01-06 21:22:00|185935.5|185805.5|185935.5|185805.5|185935.5|185805.5|185935.5|185805.5|1
1736198530000|2025-01-06 21:22:10|185932|185802|185935|185805|185935|185805|185932|185802|2
1736198560000|2025-01-06 21:22:40|185933.5|185803.5|185933.3|185803.3|185934.3|185804.3|185933.3|185803.3|3
1736198570000|2025-01-06 21:22:50|185930.2|185800.2|185930.1|185800.1|185930.2|185800.2|185930.1|185800.1|2
1736198580000|2025-01-06 21:23:00|185926.5|185796.5|185922.7|185792.7|185926.5|185796.5|185921.9|185791.9|3
1736198600000|2025-01-06 21:23:20|185921|185791|185921.8|185791.8|185922.2|185792.2|185921|185791|4
1736198610000|2025-01-06 21:23:30|185920.9|185790.9|185922.1|185792.1|185922.1|185792.1|185920.9|185790.9|2
1736198620000|2025-01-06 21:23:40|185920.9|185790.9|185920.9|185790.9|185920.9|185790.9|185920.9|185790.9|1
1736198630000|2025-01-06 21:23:50|185918.9|185788.9|185918.9|185788.9|185918.9|185788.9|185918.9|185788.9|1
1736198640000|2025-01-06 21:24:00|185912.1|185782.1|185914.5|185784.5|185914.5|185784.5|185911|185781|3
1736198650000|2025-01-06 21:24:10|185913.8|185783.8|185914.2|185784.2|185914.2|185784.2|185913.5|185783.5|3
1736198660000|2025-01-06 21:24:20|185913.4|185783.4|185902.8|185772.8|185913.4|185783.4|185898.8|185768.8|7
1736198670000|2025-01-06 21:24:30|185903|185773|185901.7|185771.7|185903|185773|185900.6|185770.6|5
1736198680000|2025-01-06 21:24:40|185903|185773|185908.6|185778.6|185911.1|185781.1|185903|185773|6
1736198690000|2025-01-06 21:24:50|185907.7|185777.7|185887.4|185757.4|185907.7|185777.7|185887.4|185757.4|8
1736198700000|2025-01-06 21:25:00|185887.6|185757.6|185885.2|185755.2|185887.6|185757.6|185879.1|185749.1|6
1736198710000|2025-01-06 21:25:10|185885.4|185755.4|185886.8|185756.8|185886.8|185756.8|185885.4|185755.4|3
1736198730000|2025-01-06 21:25:30|185887|185757|185884.1|185754.1|185887|185757|185884.1|185754.1|2
1736198740000|2025-01-06 21:25:40|185885.3|185755.3|185892.5|185762.5|185892.5|185762.5|185885.3|185755.3|5
1736198750000|2025-01-06 21:25:50|185895.9|185765.9|185895.9|185765.9|185895.9|185765.9|185895.9|185765.9|1
1736198780000|2025-01-06 21:26:20|185890.1|185760.1|185874.3|185744.3|185890.1|185760.1|185874.3|185744.3|4
1736198810000|2025-01-06 21:26:50|185873.8|185743.8|185864.3|185734.3|185873.8|185743.8|185861.3|185731.3|4
1736198820000|2025-01-06 21:27:00|185865|185735|185865|185735|185865|185735|185865|185735|1
1736198830000|2025-01-06 21:27:10|185865.6|185735.6|185869.9|185739.9|185869.9|185739.9|185865.6|185735.6|2
1736198840000|2025-01-06 21:27:20|185870.2|185740.2|185870.4|185740.4|185870.4|185740.4|185870.2|185740.2|2
1736198850000|2025-01-06 21:27:30|185870.6|185740.6|185870.6|185740.6|185870.6|185740.6|185870.6|185740.6|1
1736198870000|2025-01-06 21:27:50|185868|185738|185867.9|185737.9|185868.9|185738.9|185867.9|185737.9|3
1736198880000|2025-01-06 21:28:00|185868.1|185738.1|185868.1|185738.1|185868.1|185738.1|185868.1|185738.1|1
1736198890000|2025-01-06 21:28:10|185868.4|185738.4|185870.2|185740.2|185870.2|185740.2|185868.4|185738.4|2
1736198900000|2025-01-06 21:28:20|185870.4|185740.4|185870.4|185740.4|185870.4|185740.4|185870.4|185740.4|1
1736198910000|2025-01-06 21:28:30|185869.5|185739.5|185869.5|185739.5|185869.5|185739.5|185869.5|185739.5|1
1736198920000|2025-01-06 21:28:40|185868.8|185738.8|185868.6|185738.6|185868.8|185738.8|185866.3|185736.3|4
1736198940000|2025-01-06 21:29:00|185870.1|185740.1|185870.1|185740.1|185870.1|185740.1|185870.1|185740.1|1
1736198950000|2025-01-06 21:29:10|185869.9|185739.9|185869.4|185739.4|185869.9|185739.9|185862.6|185732.6|6
1736198960000|2025-01-06 21:29:20|185873.1|185743.1|185867.1|185737.1|185878.7|185748.7|185866.3|185736.3|13
1736198970000|2025-01-06 21:29:30|185870.1|185740.1|185871.4|185741.4|185871.4|185741.4|185870.1|185740.1|3
1736198980000|2025-01-06 21:29:40|185872.1|185742.1|185875.5|185745.5|185875.5|185745.5|185872.1|185742.1|6
1736198990000|2025-01-06 21:29:50|185874.8|185744.8|185868.7|185738.7|185874.8|185744.8|185868.7|185738.7|4
1736199000000|2025-01-06 21:30:00|185868.8|185738.8|185862.5|185732.5|185868.9|185738.9|185857.7|185727.7|9
1736199010000|2025-01-06 21:30:10|185863.3|185733.3|185869.6|185739.6|185875.4|185745.4|185863.3|185733.3|9
1736199020000|2025-01-06 21:30:20|185871.6|185741.6|185871.6|185741.6|185871.6|185741.6|185871.6|185741.6|1
1736199030000|2025-01-06 21:30:30|185872.8|185742.8|185872|185742|185873.3|185743.3|185872|185742|4
1736199040000|2025-01-06 21:30:40|185872.1|185742.1|185870|185740|185872.3|185742.3|185869.4|185739.4|4
1736199050000|2025-01-06 21:30:50|185870.4|185740.4|185870.4|185740.4|185870.4|185740.4|185870.4|185740.4|1
1736199060000|2025-01-06 21:31:00|185872.4|185742.4|185865.4|185735.4|185874.7|185744.7|185865.4|185735.4|6
1736199070000|2025-01-06 21:31:10|185868.8|185738.8|185872.8|185742.8|185872.8|185742.8|185868.8|185738.8|5
1736199080000|2025-01-06 21:31:20|185874|185744|185874.8|185744.8|185874.8|185744.8|185874|185744|5
1736199090000|2025-01-06 21:31:30|185874.5|185744.5|185874.5|185744.5|185874.5|185744.5|185874.5|185744.5|1
1736199100000|2025-01-06 21:31:40|185875.7|185745.7|185836.4|185706.4|185878.6|185748.6|185835.8|185677|17
1736199110000|2025-01-06 21:31:50|185838.1|185708.1|185840.1|185710.1|185844.4|185714.4|185838.1|185708.1|18
1736199120000|2025-01-06 21:32:00|185839.9|185709.9|185870.6|185740.6|185870.6|185740.6|185839.8|185709.8|16
1736199130000|2025-01-06 21:32:10|185871.3|185741.3|185877.2|185747.2|185877.4|185747.4|185871.3|185741.3|11
1736199140000|2025-01-06 21:32:20|185877.9|185747.9|185876.6|185746.6|185882.2|185752.2|185876.2|185746.2|10
1736199160000|2025-01-06 21:32:40|185873.4|185743.4|185873.4|185743.4|185873.4|185743.4|185873.4|185743.4|1
1736199170000|2025-01-06 21:32:50|185873.5|185743.5|185873.5|185743.5|185873.5|185743.5|185873.5|185743.5|1
1736199180000|2025-01-06 21:33:00|185872|185742|185873|185743|185873|185743|185867|185737|6
1736199190000|2025-01-06 21:33:10|185870.2|185740.2|185894|185682.5|185901.4|185740.2|185870.2|185668.8|9
1736199200000|2025-01-06 21:33:20|185853.9|185723.9|185857|185727|185857|185727|185853.9|185723.9|5
1736199210000|2025-01-06 21:33:30|185856.7|185726.7|185862.5|185732.5|185862.5|185732.5|185856.7|185726.7|4
1736199220000|2025-01-06 21:33:40|185861.5|185731.5|185874.7|185744.7|185874.7|185744.7|185861.5|185731.5|3
1736199230000|2025-01-06 21:33:50|185874.5|185744.5|185877.2|185747.2|185877.2|185747.2|185874|185744|6
1736199240000|2025-01-06 21:34:00|185877.3|185747.3|185887|185757|185887.4|185757.4|185877.3|185747.3|11
1736199250000|2025-01-06 21:34:10|185887.4|185757.4|185884.8|185754.8|185887.4|185757.4|185884.8|185754.8|5
1736199260000|2025-01-06 21:34:20|185885.4|185755.4|185886.9|185756.9|185886.9|185756.9|185885.4|185755.4|2
1736199270000|2025-01-06 21:34:30|185885.8|185755.8|185885.8|185755.8|185885.8|185755.8|185885.8|185755.8|1
1736199280000|2025-01-06 21:34:40|185885.9|185755.9|185885.9|185755.9|185885.9|185755.9|185885.9|185755.9|1
1736199290000|2025-01-06 21:34:50|185887.4|185757.4|185887.4|185757.4|185887.4|185757.4|185887.4|185757.4|1
1736199300000|2025-01-06 21:35:00|185888.4|185758.4|185888.4|185758.4|185888.4|185758.4|185888.4|185758.4|1
1736199320000|2025-01-06 21:35:20|185886.7|185756.7|185886.7|185756.7|185886.7|185756.7|185886.7|185756.7|1
1736199330000|2025-01-06 21:35:30|185887.4|185757.4|185884|185754|185887.4|185757.4|185884|185754|3
1736199340000|2025-01-06 21:35:40|185884.1|185754.1|185884.1|185754.1|185884.1|185754.1|185884.1|185754.1|1
1736199350000|2025-01-06 21:35:50|185886.3|185756.3|185886.3|185756.3|185886.3|185756.3|185885.5|185755.5|3
1736199360000|2025-01-06 21:36:00|185887.5|185757.5|185885.3|185755.3|185887.5|185757.5|185885.3|185755.3|6
1736199370000|2025-01-06 21:36:10|185886|185756|185886.7|185756.7|185889.2|185759.2|185886|185756|8
1736199380000|2025-01-06 21:36:20|185884.8|185754.8|185884.8|185754.8|185884.8|185754.8|185884.8|185754.8|1
1736199400000|2025-01-06 21:36:40|185884.7|185754.7|185887.4|185757.4|185887.4|185757.4|185884.7|185754.7|2
1736199410000|2025-01-06 21:36:50|185888.2|185758.2|185887.8|185757.8|185888.2|185758.2|185887.8|185757.8|2
1736199420000|2025-01-06 21:37:00|185887.1|185757.1|185877.7|185747.7|185887.1|185757.1|185877.7|185747.7|4
1736199430000|2025-01-06 21:37:10|185877.4|185747.4|185877.4|185747.4|185877.4|185747.4|185877.4|185747.4|1
1736199440000|2025-01-06 21:37:20|185881.3|185751.3|185888.3|185758.3|185888.3|185758.3|185881.3|185751.3|2
1736199450000|2025-01-06 21:37:30|185888|185758|185887.7|185757.7|185888|185758|185887.7|185757.7|3
1736199460000|2025-01-06 21:37:40|185886.5|185756.5|185884.2|185754.2|185886.5|185756.5|185884.2|185754.2|3
1736199480000|2025-01-06 21:38:00|185880.8|185750.8|185876.3|185746.3|185880.8|185750.8|185876.3|185746.3|2
1736199490000|2025-01-06 21:38:10|185877|185747|185877|185747|185877|185747|185877|185747|1
1736199510000|2025-01-06 21:38:30|185877.1|185747.1|185886.8|185756.8|185887.4|185757.4|185876.9|185746.9|6
1736199520000|2025-01-06 21:38:40|185890.9|185760.9|185890.6|185760.6|185891|185761|185890.5|185760.5|4
1736199530000|2025-01-06 21:38:50|185890.8|185760.8|185890.8|185760.8|185890.8|185760.8|185890.8|185760.8|1
1736199540000|2025-01-06 21:39:00|185891.3|185761.3|185888.3|185758.3|185893.1|185763.1|185888.3|185758.3|4
1736199550000|2025-01-06 21:39:10|185887.9|185757.9|185882.8|185752.8|185888.3|185758.3|185882.8|185752.8|5
1736199570000|2025-01-06 21:39:30|185882.1|185752.1|185874|185744|185885.2|185755.2|185873.6|185743.6|4
1736199590000|2025-01-06 21:39:50|185873.9|185743.9|185877.6|185747.6|185884.5|185754.5|185873.9|185743.9|6
1736199600000|2025-01-06 21:40:00|185882.8|185752.8|185919.4|185789.4|185919.4|185789.4|185882.8|185752.8|3
1736199610000|2025-01-06 21:40:10|185918.1|185788.1|185918.3|185788.3|185918.3|185788.3|185918.1|185788.1|4
1736199620000|2025-01-06 21:40:20|185918.1|185788.1|185918.1|185788.1|185918.1|185788.1|185918.1|185788.1|1
1736199630000|2025-01-06 21:40:30|185919.4|185789.4|185919.8|185789.8|185920.1|185790.1|185919.4|185789.4|3
1736199650000|2025-01-06 21:40:50|185921.9|185791.9|185921.9|185791.9|185921.9|185791.9|185921.9|185791.9|1
1736199670000|2025-01-06 21:41:10|185918.7|185788.7|185918.7|185788.7|185918.7|185788.7|185918.7|185788.7|1
1736199680000|2025-01-06 21:41:20|185895.5|185805.5|185895.5|185805.5|185895.5|185805.5|185895.5|185805.5|1
1736199690000|2025-01-06 21:41:30|185918.7|185788.7|185918.7|185788.7|185918.7|185788.7|185918.7|185788.7|1
1736199710000|2025-01-06 21:41:50|185921.5|185791.5|185921.5|185791.5|185921.5|185791.5|185921.5|185791.5|1
1736199720000|2025-01-06 21:42:00|185918.9|185788.9|185922.3|185792.3|185922.3|185792.3|185918.9|185788.9|3
1736199730000|2025-01-06 21:42:10|185922.2|185792.2|185922|185792|185922.2|185792.2|185922|185792|2
1736199740000|2025-01-06 21:42:20|185919.5|185789.5|185918.2|185788.2|185919.5|185789.5|185918.2|185788.2|3
1736199750000|2025-01-06 21:42:30|185916|185786|185914.3|185784.3|185916|185786|185912|185782|4
1736199760000|2025-01-06 21:42:40|185914.9|185784.9|185921.2|185791.2|185921.2|185791.2|185914.9|185784.9|3
1736199770000|2025-01-06 21:42:50|185921.1|185791.1|185921.1|185791.1|185921.1|185791.1|185921.1|185791.1|1
1736199780000|2025-01-06 21:43:00|185921.5|185791.5|185921.5|185791.5|185921.5|185791.5|185921.5|185791.5|1
1736199790000|2025-01-06 21:43:10|185921.3|185791.3|185920.5|185790.5|185921.3|185791.3|185920.5|185790.5|2
1736199800000|2025-01-06 21:43:20|185915.1|185785.1|185915.1|185785.1|185915.1|185785.1|185915.1|185785.1|1
1736199820000|2025-01-06 21:43:40|185921|185791|185921.6|185791.6|185921.6|185791.6|185921|185791|2
1736199830000|2025-01-06 21:43:50|185921.3|185791.3|185924.7|185794.7|185925.6|185795.6|185921.3|185791.3|3
1736199840000|2025-01-06 21:44:00|185925.3|185795.3|185925.1|185795.1|185925.5|185795.5|185924.9|185794.9|5
1736199850000|2025-01-06 21:44:10|185921.9|185791.9|185920.9|185790.9|185921.9|185791.9|185920.9|185790.9|2
1736199860000|2025-01-06 21:44:20|185920.4|185790.4|185914.5|185784.5|185920.4|185790.4|185914.5|185784.5|2
1736199870000|2025-01-06 21:44:30|185914.8|185784.8|185915.7|185785.7|185915.7|185785.7|185914.8|185784.8|2
1736199880000|2025-01-06 21:44:40|185915.9|185785.9|185915.9|185785.9|185915.9|185785.9|185915.9|185785.9|1
1736199890000|2025-01-06 21:44:50|185913.2|185783.2|185914.3|185784.3|185914.3|185784.3|185913.2|185783.2|2
1736199900000|2025-01-06 21:45:00|185914.9|185784.9|185922.1|185792.1|185922.1|185792.1|185914.9|185784.9|5
1736199910000|2025-01-06 21:45:10|185921.8|185791.8|185921.6|185791.6|185921.8|185791.8|185921.6|185791.6|2
1736199940000|2025-01-06 21:45:40|185915.9|185785.9|185915.9|185785.9|185916.4|185786.4|185915.9|185785.9|3
1736199960000|2025-01-06 21:46:00|185920.5|185790.5|185920.5|185790.5|185920.5|185790.5|185920.5|185790.5|1
1736199970000|2025-01-06 21:46:10|185920.7|185790.7|185921.4|185791.4|185923.1|185793.1|185920.7|185790.7|5
1736199990000|2025-01-06 21:46:30|185921.6|185791.6|185918.3|185788.3|185921.7|185791.7|185918|185788|5
1736200000000|2025-01-06 21:46:40|185916.3|185786.3|185916.3|185786.3|185916.3|185786.3|185916.3|185786.3|1
1736200010000|2025-01-06 21:46:50|185916.8|185786.8|185922|185792|185922|185792|185916.3|185786.3|3
1736200020000|2025-01-06 21:47:00|185922.4|185792.4|185922.3|185792.3|185922.4|185792.4|185922.3|185792.3|2
1736200030000|2025-01-06 21:47:10|185922.5|185792.5|185922.2|185792.2|185922.5|185792.5|185922.2|185792.2|2
1736200050000|2025-01-06 21:47:30|185916.7|185786.7|185916.7|185786.7|185916.7|185786.7|185916.7|185786.7|1
1736200060000|2025-01-06 21:47:40|185891|185801|185918|185788|185918|185801|185891|185787.3|3
1736200070000|2025-01-06 21:47:50|185917.6|185787.6|185922.2|185792.2|185922.7|185792.7|185917.6|185787.6|4
1736200080000|2025-01-06 21:48:00|185922.4|185792.4|185922.2|185792.2|185922.4|185792.4|185922.2|185792.2|2
1736200090000|2025-01-06 21:48:10|185922.4|185792.4|185922.3|185792.3|185922.4|185792.4|185922.3|185792.3|2
1736200100000|2025-01-06 21:48:20|185916.7|185786.7|185916.7|185786.7|185916.7|185786.7|185916.7|185786.7|1
1736200110000|2025-01-06 21:48:30|185890.5|185800.5|185890.5|185800.5|185890.5|185800.5|185890.5|185800.5|1
1736200120000|2025-01-06 21:48:40|185917.1|185787.1|185917.1|185787.1|185917.1|185787.1|185917.1|185787.1|1
1736200140000|2025-01-06 21:49:00|185916.4|185786.4|185919.7|185789.7|185919.7|185789.7|185916.4|185786.4|2
1736200150000|2025-01-06 21:49:10|185927.2|185797.2|185980.8|185734.9|186042.9|185829.8|185927.2|185688.3|15
1736200160000|2025-01-06 21:49:20|185979.3|185729.9|185951.1|185636.1|185980.3|185729.9|185951.1|185636.1|17
1736200170000|2025-01-06 21:49:30|186008.2|185666.2|186014|185672|186014.9|185672.9|186008.2|185666.2|5
1736200180000|2025-01-06 21:49:40|186012.8|185673.2|186032|185772.5|186034|185773|186012.8|185673|14
1736200190000|2025-01-06 21:49:50|186033.5|185775.7|185982.2|185640.2|186034.7|185777.7|185982.1|185640.1|13
1736200200000|2025-01-06 21:50:00|185919.9|185615.6|185916.4|185616.2|185919.9|185616.2|185916.4|185615|3
1736200210000|2025-01-06 21:50:10|185925.6|185623.5|186004.6|185665.7|186004.8|185668.6|185921.6|185623.5|15
1736200220000|2025-01-06 21:50:20|186001.3|185667.2|185923.8|185684.9|186001.3|185686.4|185915.8|185609.9|15
1736200230000|2025-01-06 21:50:30|185992.6|185623.7|185940.2|185667|186008.5|185667|185940.2|185623.7|15
1736200240000|2025-01-06 21:50:40|185937.2|185669.4|185921.7|185680.7|185937.2|185680.7|185921.7|185667.8|12
1736200250000|2025-01-06 21:50:50|185994.4|185681.1|185959.6|185622.1|186039.5|185747.3|185920|185622.1|17
1736200260000|2025-01-06 21:51:00|185989.2|185647.2|185986.2|185681.6|185990|185681.6|185912.9|185608.6|13
1736200270000|2025-01-06 21:51:10|185986.6|185711.5|185931.4|185589.4|185990.2|185712|185913.7|185589.4|11
1736200280000|2025-01-06 21:51:20|185977.3|185637|185970.9|185663.8|185977.3|185663.8|185894.9|185580.5|15
1736200290000|2025-01-06 21:51:30|185971.3|185663.2|185895.5|185655.5|185971.9|185663.2|185895.3|185575.6|13
1736200300000|2025-01-06 21:51:40|185929.4|185587.4|185984.2|185689.1|185985.8|185689.1|185910.5|185580.3|20
1736200310000|2025-01-06 21:51:50|185982.2|185689.6|185985.2|185690.5|185989.4|185694|185911|185616|15
1736200320000|2025-01-06 21:52:00|185922.6|185611.2|185957.2|185659.2|185965.5|185674.5|185886.1|185569.5|32
1736200330000|2025-01-06 21:52:10|185888.1|185654.2|185930.7|185588.7|185968|185654.2|185888.1|185583.4|11
1736200340000|2025-01-06 21:52:20|185929.7|185587.7|185929.3|185587.3|185929.7|185587.7|185929.3|185587.3|5
1736200350000|2025-01-06 21:52:30|185929.5|185587.5|185890.2|185548.2|185972.4|185684.5|185890.2|185548.2|14
1736200360000|2025-01-06 21:52:40|185891.1|185593.6|185941.7|185599.7|185975|185683.8|185879.7|185573|29
1736200370000|2025-01-06 21:52:50|185940.8|185598.8|185972.1|185677|185972.8|185689.2|185900.9|185597.1|13
1736200380000|2025-01-06 21:53:00|185975.9|185684|185933.4|185591.4|186014.7|185695|185896.4|185576.1|34
1736200390000|2025-01-06 21:53:10|185932.6|185590.6|185936.5|185594.5|185974.1|185682.4|185932.6|185590.6|13
1736200400000|2025-01-06 21:53:20|185936.1|185594.1|185936.3|185594.3|185936.3|185594.3|185935.1|185593.1|4
1736200410000|2025-01-06 21:53:30|185936.5|185594.5|185965.6|185644.3|185984.2|185677.7|185933.4|185591.4|9
1736200420000|2025-01-06 21:53:40|185933.1|185591.1|185935.5|185593.5|185966.9|185699.5|185901.2|185590.5|20
1736200430000|2025-01-06 21:53:50|185935.1|185593.1|185935.1|185593.1|185935.1|185593.1|185935.1|185593.1|1
1736200440000|2025-01-06 21:54:00|185945.1|185603.1|185944.6|185602.6|185969.9|185671.2|185889.4|185587|18
1736200450000|2025-01-06 21:54:10|185944.3|185602.3|185944.9|185602.9|185998.6|185694.5|185906.8|185576.3|29
1736200460000|2025-01-06 21:54:20|185944.7|185602.7|185944.9|185602.9|185944.9|185602.9|185944.5|185602.5|4
1736200470000|2025-01-06 21:54:30|185912.2|185684.3|185944.8|185602.8|185954.5|185696.5|185912.2|185602.4|8
1736200480000|2025-01-06 21:54:40|185944.6|185602.6|185942.9|185600.9|185944.6|185602.6|185942.9|185600.9|5
1736200490000|2025-01-06 21:54:50|185944.6|185602.6|185943|185601|185989.2|185677.3|185886.8|185576.1|29
1736200500000|2025-01-06 21:55:00|185964.2|185622.2|185894.8|185659.4|185966.5|185673.3|185879.4|185605.2|24
1736200520000|2025-01-06 21:55:20|185947.8|185605.8|185895.4|185661|185967|185677.7|185895.4|185600|13
1736200530000|2025-01-06 21:55:30|185896.9|185657.5|185890.8|185653.8|185973.5|185675.6|185889|185609.1|20
1736200540000|2025-01-06 21:55:40|185893.3|185652.8|185903.9|185662.5|185903.9|185662.5|185893.3|185652.4|4
1736200550000|2025-01-06 21:55:50|185902.9|185663.4|185893.1|185650.7|185965.1|185671.4|185892.2|185609.4|11
1736200560000|2025-01-06 21:56:00|185943.6|185601.6|185898.8|185663.4|185989.1|185676.9|185892.3|185601.6|26
1736200570000|2025-01-06 21:56:10|185894.8|185664.9|185951|185659.1|185977.7|185694.1|185878.9|185605.8|27
1736200580000|2025-01-06 21:56:20|185876.9|185661|185891.7|185657.3|185962|185680|185876.9|185615.8|14
1736200590000|2025-01-06 21:56:30|185901.8|185667.5|185898.5|185660.7|185963.1|185720.5|185850.4|185609.7|12
1736200600000|2025-01-06 21:56:40|185949.7|185607.7|185902.3|185673.5|185978.8|185673.5|185894.7|185607.7|11
1736200610000|2025-01-06 21:56:50|185898.4|185677|185894.7|185670.4|185972.5|185677|185891.7|185606.6|12
1736200620000|2025-01-06 21:57:00|185894.2|185671.4|185947.6|185605.6|185986.4|185682.4|185883.3|185594.7|17
1736200630000|2025-01-06 21:57:10|185974.1|185632.1|185954.9|185614.5|185999.3|185657.3|185935.9|185609.5|9
1736200640000|2025-01-06 21:57:20|185950.9|185618.5|185950.9|185618.5|185950.9|185618.5|185950.9|185618.5|1
1736200650000|2025-01-06 21:57:30|185945.6|185623.9|185948.9|185623.1|186007.6|185665.6|185930.3|185609.7|19
1736200660000|2025-01-06 21:57:40|185943.5|185627.8|185984.5|185642.5|185997.2|185655.2|185925.5|185617.7|10
1736200670000|2025-01-06 21:57:50|185994|185652|185951.1|185609.1|185994.2|185668.7|185920.8|185605|21
1736200680000|2025-01-06 21:58:00|185949.8|185607.8|185943.5|185601.5|185974.3|185632.3|185939|185597|9
1736200690000|2025-01-06 21:58:10|185944.1|185602.1|185976.6|185634.6|185985.4|185643.4|185934|185592|14
1736200700000|2025-01-06 21:58:20|185995.9|185653.9|185933.3|185608.9|185995.9|185653.9|185923.6|185601|20
1736200710000|2025-01-06 21:58:30|185943.1|185601.1|185923.3|185616.2|185977.7|185642.1|185897.8|185569.2|25
1736200720000|2025-01-06 21:58:40|185898.6|185642.2|185895.3|185648.2|185986.9|185648.2|185895.3|185604.7|16
1736200730000|2025-01-06 21:58:50|185894.6|185648.9|185918.2|185632.2|185990.2|185648.9|185894.6|185601.6|12
1736200740000|2025-01-06 21:59:00|185946.2|185604.2|185936|185623.6|185989|185647|185930.2|185596.4|18
1736200750000|2025-01-06 21:59:10|185949.6|185607.6|185924.1|185614.1|185986|185644|185922.7|185599.4|13
1736200760000|2025-01-06 21:59:20|185908.8|185628.7|185977.9|185635.9|185979.4|185637.4|185902.1|185597.5|18
1736200770000|2025-01-06 21:59:30|185929.7|185587.7|185944.5|185602.5|186001.6|185659.6|185929.7|185587.7|16
1736200780000|2025-01-06 21:59:40|185944.9|185602.9|185938.8|185596.8|185988.8|185646.8|185937.8|185595.8|11
1736200790000|2025-01-06 21:59:50|185940.6|185598.6|185974.7|185632.7|185977.2|185635.2|185940.4|185598.4|17
1736200800000|2025-01-06 22:00:00|185954.4|185612.4|185954.4|185612.4|185954.4|185612.4|185954.3|185612.3|3
1736200810000|2025-01-06 22:00:10|185954.3|185612.3|185954.3|185612.3|185954.4|185612.4|185954.3|185612.3|3
1736200820000|2025-01-06 22:00:20|185954.4|185612.4|185954.4|185612.4|185954.4|185612.4|185954.3|185612.3|5
1736200830000|2025-01-06 22:00:30|185957.1|185615.1|185957.1|185615.1|185957.1|185615.1|185957.1|185615.1|1
1736201040000|2025-01-06 22:04:00|185933.5|185591.5|185933.5|185591.5|185933.5|185591.5|185933.5|185591.5|1
1736201150000|2025-01-06 22:05:50|185934.6|185592.6|185942.3|185600.3|185942.3|185600.3|185934.6|185592.6|2
1736201160000|2025-01-06 22:06:00|185937.3|185595.3|185942.3|185600.3|185942.3|185600.3|185933.5|185591.5|4
1736201170000|2025-01-06 22:06:10|185942.2|185600.2|185942.2|185600.2|185942.3|185600.3|185942.2|185600.2|3
1736201180000|2025-01-06 22:06:20|185942.3|185600.3|185942.3|185600.3|185942.3|185600.3|185942.3|185600.3|1
1736201190000|2025-01-06 22:06:30|185946|185604|185946|185604|185946|185604|185946|185604|1
1736201240000|2025-01-06 22:07:20|185945.6|185603.6|185933.5|185591.5|185945.6|185603.6|185933.5|185591.5|4
1736201250000|2025-01-06 22:07:30|185933.6|185591.6|185942.3|185600.3|185942.3|185600.3|185933.6|185591.6|3
1736201300000|2025-01-06 22:08:20|185946|185604|185946|185604|185946|185604|185946|185604|1
1736202610000|2025-01-06 22:30:10|185946.1|185604.1|185946.1|185604.1|185946.1|185604.1|185946.1|185604.1|1
1736202900000|2025-01-06 22:35:00|185946|185604|185946|185604|185946|185604|185946|185604|1
1736203050000|2025-01-06 22:37:30|185946.1|185604.1|185946.1|185604.1|185946.1|185604.1|185946.1|185604.1|1
1736203220000|2025-01-06 22:40:20|185946|185604|185946|185604|185946|185604|185946|185604|1
1736203330000|2025-01-06 22:42:10|185930.9|185588.9|185930.9|185588.9|185930.9|185588.9|185930.9|185588.9|1
1736203790000|2025-01-06 22:49:50|185946|185604|185946|185604|185946|185604|185946|185604|1
1736203850000|2025-01-06 22:50:50|185930.9|185588.9|185930.9|185588.9|185930.9|185588.9|185930.9|185588.9|1
1736204340000|2025-01-06 22:59:00|185946|185604|185946|185604|185946|185604|185946|185604|1
1736204400000|2025-01-06 23:00:00|185936.2|185594.2|185942.9|185600.9|185946|185604|185936.2|185594.2|8
1736204410000|2025-01-06 23:00:10|185941.9|185599.9|185941.9|185599.9|185941.9|185599.9|185941.9|185599.9|1
1736204420000|2025-01-06 23:00:20|185941.8|185599.8|185942.9|185600.9|185942.9|185600.9|185941.8|185599.8|2
1736204430000|2025-01-06 23:00:30|185941.8|185599.8|185941.8|185599.8|185941.8|185599.8|185941.8|185599.8|1
1736204440000|2025-01-06 23:00:40|185937.4|185595.4|185946|185604|185946|185604|185937.4|185595.4|2
1736204450000|2025-01-06 23:00:50|185945.6|185603.6|185946|185604|185946|185604|185945.6|185603.6|2
1736204460000|2025-01-06 23:01:00|185948.8|185606.8|185943|185601|185964.2|185622.2|185926.5|185584.5|13
1736204470000|2025-01-06 23:01:10|185943.6|185601.6|185931.9|185589.9|185943.6|185601.6|185928.2|185586.2|21
1736204480000|2025-01-06 23:01:20|185937.8|185595.8|185943.2|185601.2|185943.2|185601.2|185932.2|185590.2|11
1736204490000|2025-01-06 23:01:30|185943.5|185601.5|185947.2|185605.2|185947.2|185605.2|185943.5|185601.5|3
1736204500000|2025-01-06 23:01:40|185946|185604|185943.5|185601.5|185946|185604|185943.5|185601.5|2
1736204510000|2025-01-06 23:01:50|185943.7|185601.7|185943.7|185601.7|185943.7|185601.7|185943.7|185601.7|1
1736204520000|2025-01-06 23:02:00|185944.8|185602.8|185943.4|185601.4|185944.8|185602.8|185943.4|185601.4|3
1736204530000|2025-01-06 23:02:10|185943.2|185601.2|185943.6|185601.6|185943.9|185601.9|185943.2|185601.2|4
1736204540000|2025-01-06 23:02:20|185943.8|185601.8|185947|185605|185947|185605|185943.8|185601.8|3
1736204550000|2025-01-06 23:02:30|185946.5|185604.5|185946.5|185604.5|185947|185605|185946.5|185604.5|3
1736204560000|2025-01-06 23:02:40|185945.4|185603.4|185948.2|185606.2|185948.2|185606.2|185945.4|185603.4|2
1736204570000|2025-01-06 23:02:50|185944.8|185602.8|185944.8|185602.8|185944.8|185602.8|185944.8|185602.8|1
1736204580000|2025-01-06 23:03:00|185944.4|185602.4|185944.6|185602.6|185944.6|185602.6|185944.4|185602.4|2
1736204590000|2025-01-06 23:03:10|185944.9|185602.9|185944.4|185602.4|185944.9|185602.9|185943.8|185601.8|4
1736204600000|2025-01-06 23:03:20|185947.9|185605.9|185947.5|185605.5|185947.9|185605.9|185947.5|185605.5|2
1736204620000|2025-01-06 23:03:40|185948|185606|185944.7|185602.7|185948|185606|185944.7|185602.7|2
1736204630000|2025-01-06 23:03:50|185943.8|185601.8|185944.7|185602.7|185944.7|185602.7|185943.8|185601.8|2
1736204650000|2025-01-06 23:04:10|185944.6|185602.6|185947.9|185605.9|185947.9|185605.9|185944.6|185602.6|2
1736204660000|2025-01-06 23:04:20|185948.2|185606.2|185948.9|185606.9|185948.9|185606.9|185948.2|185606.2|2
1736204670000|2025-01-06 23:04:30|185948.7|185606.7|185959.5|185617.5|185960.8|185618.8|185948.7|185606.7|4
1736204680000|2025-01-06 23:04:40|185952.8|185610.8|185952.3|185610.3|185953.9|185611.9|185951.9|185609.9|5
1736204690000|2025-01-06 23:04:50|185953.5|185611.5|185953.5|185611.5|185953.5|185611.5|185953.5|185611.5|1
1736204700000|2025-01-06 23:05:00|185952.3|185610.3|185952.3|185610.3|185952.3|185610.3|185952.3|185610.3|1
1736204710000|2025-01-06 23:05:10|185958.5|185616.5|185958.5|185616.5|185958.5|185616.5|185958.5|185616.5|1
1736204720000|2025-01-06 23:05:20|185958.4|185616.4|185958.4|185616.4|185958.4|185616.4|185958.4|185616.4|1
1736204730000|2025-01-06 23:05:30|185959|185617|185954.3|185612.3|185959|185617|185953.8|185611.8|3
1736204740000|2025-01-06 23:05:40|185954.9|185612.9|185942.4|185600.4|185954.9|185612.9|185942.1|185600.1|7
1736204750000|2025-01-06 23:05:50|185942.3|185600.3|185942|185600|185942.3|185600.3|185942|185600|3
1736204770000|2025-01-06 23:06:10|185936.5|185594.5|185935.2|185593.2|185936.5|185594.5|185935.2|185593.2|2
1736204790000|2025-01-06 23:06:30|185934.5|185592.5|185934.3|185592.3|185934.5|185592.5|185934.3|185592.3|2
1736204810000|2025-01-06 23:06:50|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|185934.4|185592.4|3
1736204820000|2025-01-06 23:07:00|185935.5|185593.5|185935.5|185593.5|185935.5|185593.5|185934.5|185592.5|3
1736204830000|2025-01-06 23:07:10|185935.8|185593.8|185935.8|185593.8|185935.8|185593.8|185934.7|185592.7|3
1736204840000|2025-01-06 23:07:20|185934.4|185592.4|185934.4|185592.4|185934.4|185592.4|185934.4|185592.4|1
1736204850000|2025-01-06 23:07:30|185934.2|185592.2|185934.1|185592.1|185934.4|185592.4|185934.1|185592.1|3
1736204860000|2025-01-06 23:07:40|185934|185592|185934.4|185592.4|185934.4|185592.4|185934|185592|3
1736204870000|2025-01-06 23:07:50|185935.9|185593.9|185935.9|185593.9|185935.9|185593.9|185935.9|185593.9|1
1736204880000|2025-01-06 23:08:00|185935.8|185593.8|185936.2|185594.2|185936.2|185594.2|185935.8|185593.8|2
1736204890000|2025-01-06 23:08:10|185938.2|185596.2|185940.5|185598.5|185940.5|185598.5|185938.2|185596.2|4
1736204900000|2025-01-06 23:08:20|185936.1|185594.1|185935.1|185593.1|185936.1|185594.1|185935.1|185593.1|4
1736204910000|2025-01-06 23:08:30|185935.3|185593.3|185935.4|185593.4|185935.4|185593.4|185935.3|185593.3|2
1736204920000|2025-01-06 23:08:40|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|1
1736204930000|2025-01-06 23:08:50|185937.5|185595.5|185936.5|185594.5|185937.5|185595.5|185936.5|185594.5|3
1736204940000|2025-01-06 23:09:00|185935|185593|185935.4|185593.4|185935.4|185593.4|185935|185593|2
1736204950000|2025-01-06 23:09:10|185935.7|185593.7|185934.6|185592.6|185936.9|185594.9|185934.6|185592.6|6
1736204960000|2025-01-06 23:09:20|185935|185593|185935|185593|185935|185593|185934.7|185592.7|3
1736204980000|2025-01-06 23:09:40|185934.8|185592.8|185936.9|185594.9|185936.9|185594.9|185934.8|185592.8|2
1736205000000|2025-01-06 23:10:00|185935.2|185593.2|185936.5|185594.5|185937.2|185595.2|185934.5|185592.5|7
1736205010000|2025-01-06 23:10:10|185937.2|185595.2|185933.4|185591.4|185937.2|185595.2|185933.4|185591.4|6
1736205030000|2025-01-06 23:10:30|185933.3|185591.3|185939.3|185597.3|185939.3|185597.3|185933.3|185591.3|8
1736205040000|2025-01-06 23:10:40|185948.2|185606.2|185940.8|185598.8|185948.2|185606.2|185940.8|185598.8|2
1736205050000|2025-01-06 23:10:50|185948.2|185606.2|185948.9|185606.9|185948.9|185606.9|185948.2|185606.2|2
1736205060000|2025-01-06 23:11:00|185949.8|185607.8|185942.3|185600.3|185949.8|185607.8|185942.3|185600.3|4
1736205070000|2025-01-06 23:11:10|185940.6|185598.6|185942.3|185600.3|185942.3|185600.3|185940.6|185598.6|2
1736205080000|2025-01-06 23:11:20|185940.6|185598.6|185942.7|185600.7|185943.1|185601.1|185940.6|185598.6|3
1736205090000|2025-01-06 23:11:30|185939|185597|185933.5|185591.5|185939|185597|185933.5|185591.5|3
1736205120000|2025-01-06 23:12:00|185933.4|185591.4|185933.5|185591.5|185933.5|185591.5|185933.4|185591.4|2
1736205130000|2025-01-06 23:12:10|185934|185592|185933.9|185591.9|185934|185592|185933.8|185591.8|3
1736205140000|2025-01-06 23:12:20|185935.3|185593.3|185937.8|185595.8|185938.9|185596.9|185933.9|185591.9|4
1736205150000|2025-01-06 23:12:30|185938.1|185596.1|185933.7|185591.7|185938.1|185596.1|185933.7|185591.7|2
1736205160000|2025-01-06 23:12:40|185933.5|185591.5|185933.5|185591.5|185933.5|185591.5|185933.5|185591.5|1
1736205180000|2025-01-06 23:13:00|185934.5|185592.5|185934.2|185592.2|185935.2|185593.2|185934.2|185592.2|3
1736205190000|2025-01-06 23:13:10|185934|185592|185934.2|185592.2|185934.2|185592.2|185934|185592|2
1736205200000|2025-01-06 23:13:20|185934|185592|185934|185592|185934|185592|185934|185592|1
1736205210000|2025-01-06 23:13:30|185933.5|185591.5|185933.5|185591.5|185933.5|185591.5|185933.5|185591.5|1
1736205220000|2025-01-06 23:13:40|185934|185592|185933.8|185591.8|185934|185592|185933.8|185591.8|2
1736205240000|2025-01-06 23:14:00|185933.7|185591.7|185933.5|185591.5|185933.7|185591.7|185933.5|185591.5|2
1736205270000|2025-01-06 23:14:30|185934.6|185592.6|185933.9|185591.9|185934.6|185592.6|185933.9|185591.9|3
1736205280000|2025-01-06 23:14:40|185934.3|185592.3|185933.8|185591.8|185934.3|185592.3|185933.8|185591.8|3
1736205300000|2025-01-06 23:15:00|185934|185592|185934|185592|185934|185592|185934|185592|1
1736205310000|2025-01-06 23:15:10|185934.2|185592.2|185933.4|185591.4|185934.2|185592.2|185933.4|185591.4|2
1736205320000|2025-01-06 23:15:20|185934.2|185592.2|185934.2|185592.2|185934.2|185592.2|185933.8|185591.8|3
1736205330000|2025-01-06 23:15:30|185933.9|185591.9|185934.2|185592.2|185934.2|185592.2|185933.5|185591.5|7
1736205350000|2025-01-06 23:15:50|185934|185592|185934|185592|185934|185592|185934|185592|1
1736205360000|2025-01-06 23:16:00|185933|185591|185932.6|185590.6|185933|185591|185931.1|185589.1|4
1736205370000|2025-01-06 23:16:10|185932.3|185590.3|185932.5|185590.5|185932.5|185590.5|185932.3|185590.3|3
1736205380000|2025-01-06 23:16:20|185932.8|185590.8|185932.2|185590.2|185933|185591|185932|185590|6
1736205390000|2025-01-06 23:16:30|185932.6|185590.6|185933.5|185591.5|185933.5|185591.5|185932.6|185590.6|3
1736205400000|2025-01-06 23:16:40|185932.8|185590.8|185933.7|185591.7|185933.9|185591.9|185932.8|185590.8|3
1736205410000|2025-01-06 23:16:50|185933.8|185591.8|185934|185592|185934|185592|185932.9|185590.9|6
1736205420000|2025-01-06 23:17:00|185934.1|185592.1|185933.3|185591.3|185934.2|185592.2|185933.3|185591.3|4
1736205430000|2025-01-06 23:17:10|185933.9|185591.9|185933.6|185591.6|185933.9|185591.9|185933.6|185591.6|2
1736205440000|2025-01-06 23:17:20|185933.7|185591.7|185933.3|185591.3|185933.9|185591.9|185933.3|185591.3|3
1736205450000|2025-01-06 23:17:30|185932.9|185590.9|185932.9|185590.9|185932.9|185590.9|185932.9|185590.9|1
1736205470000|2025-01-06 23:17:50|185933.3|185591.3|185933.3|185591.3|185933.3|185591.3|185933.3|185591.3|1
1736205490000|2025-01-06 23:18:10|185921.7|185604.1|185933|185591|185933|185604.1|185921.7|185591|2
1736205500000|2025-01-06 23:18:20|185932.4|185590.4|185932.4|185590.4|185932.4|185590.4|185932.4|185590.4|1
1736205510000|2025-01-06 23:18:30|185933.3|185591.3|185927.8|185585.8|185933.3|185591.3|185927.8|185585.8|3
1736205520000|2025-01-06 23:18:40|185929.2|185587.2|185927|185585|185929.2|185587.2|185918.2|185576.2|4
1736205530000|2025-01-06 23:18:50|185926.6|185584.6|185924.9|185582.9|185926.6|185584.6|185924.9|185582.9|2
1736205540000|2025-01-06 23:19:00|185929.8|185587.8|185930.1|185588.1|185930.1|185588.1|185929.8|185587.8|2
1736205550000|2025-01-06 23:19:10|185929.9|185587.9|185932|185590|185932|185590|185929.9|185587.9|2
1736205580000|2025-01-06 23:19:40|185929.9|185587.9|185917.9|185600.4|185929.9|185600.4|185917.9|185587.9|2
1736205590000|2025-01-06 23:19:50|185929.6|185587.6|185929.6|185587.6|185929.6|185587.6|185929.6|185587.6|1
1736205600000|2025-01-06 23:20:00|185929.4|185587.4|185929.7|185587.7|185929.7|185587.7|185929.1|185587.1|4
1736205610000|2025-01-06 23:20:10|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736205630000|2025-01-06 23:20:30|185932.4|185590.4|185932.4|185590.4|185932.4|185590.4|185932.4|185590.4|1
1736205640000|2025-01-06 23:20:40|185932.3|185590.3|185932.2|185590.2|185932.3|185590.3|185932.2|185590.2|2
1736205650000|2025-01-06 23:20:50|185932.3|185590.3|185932.3|185590.3|185932.3|185590.3|185932.3|185590.3|1
1736205660000|2025-01-06 23:21:00|185932.4|185590.4|185932.3|185590.3|185932.4|185590.4|185932.3|185590.3|2
1736205670000|2025-01-06 23:21:10|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|1
1736205690000|2025-01-06 23:21:30|185932.3|185590.3|185932.3|185590.3|185932.3|185590.3|185932.3|185590.3|1
1736205700000|2025-01-06 23:21:40|185932.8|185590.8|185932.2|185590.2|185932.8|185590.8|185932.2|185590.2|3
1736205710000|2025-01-06 23:21:50|185932.3|185590.3|185932.1|185590.1|185932.4|185590.4|185932.1|185590.1|3
1736205720000|2025-01-06 23:22:00|185932.3|185590.3|185932.3|185590.3|185932.3|185590.3|185932.3|185590.3|1
1736205730000|2025-01-06 23:22:10|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|185931.2|185589.2|3
1736205740000|2025-01-06 23:22:20|185932|185590|185932.7|185590.7|185932.7|185590.7|185931.5|185589.5|4
1736205770000|2025-01-06 23:22:50|185932.5|185590.5|185932.9|185590.9|185933|185591|185932|185590|5
1736205780000|2025-01-06 23:23:00|185932|185590|185932|185590|185932|185590|185932|185590|1
1736205790000|2025-01-06 23:23:10|185932.2|185590.2|185932|185590|185932.2|185590.2|185932|185590|2
1736205800000|2025-01-06 23:23:20|185932.7|185590.7|185932.7|185590.7|185932.8|185590.8|185932.7|185590.7|3
1736205810000|2025-01-06 23:23:30|185933.1|185591.1|185933.1|185591.1|185933.1|185591.1|185933.1|185591.1|1
1736205820000|2025-01-06 23:23:40|185933.3|185591.3|185932.7|185590.7|185933.3|185591.3|185932.7|185590.7|2
1736205830000|2025-01-06 23:23:50|185932|185590|185932|185590|185932|185590|185932|185590|1
1736205840000|2025-01-06 23:24:00|185932.5|185590.5|185932.2|185590.2|185932.5|185590.5|185932.2|185590.2|2
1736205850000|2025-01-06 23:24:10|185932.8|185590.8|185932.8|185590.8|185932.8|185590.8|185932.8|185590.8|1
1736205860000|2025-01-06 23:24:20|185933.2|185591.2|185933.2|185591.2|185933.2|185591.2|185933.2|185591.2|1
1736205870000|2025-01-06 23:24:30|185932.9|185590.9|185932.9|185590.9|185932.9|185590.9|185932.9|185590.9|1
1736205880000|2025-01-06 23:24:40|185932.4|185590.4|185934.7|185592.7|185934.7|185592.7|185930.7|185588.7|5
1736205890000|2025-01-06 23:24:50|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|1
1736205900000|2025-01-06 23:25:00|185935.2|185593.2|185935.2|185593.2|185935.2|185593.2|185935.2|185593.2|1
1736205910000|2025-01-06 23:25:10|185934.7|185592.7|185934.6|185592.6|185934.9|185592.9|185934.6|185592.6|3
1736205940000|2025-01-06 23:25:40|185934|185592|185934.5|185592.5|185934.5|185592.5|185934|185592|2
1736205960000|2025-01-06 23:26:00|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736205970000|2025-01-06 23:26:10|185932|185590|185932|185590|185932|185590|185932|185590|1
1736205980000|2025-01-06 23:26:20|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736205990000|2025-01-06 23:26:30|185931.2|185589.2|185931.2|185589.2|185931.2|185589.2|185931.2|185589.2|1
1736206000000|2025-01-06 23:26:40|185934.2|185592.2|185934.5|185592.5|185934.5|185592.5|185934.2|185592.2|2
1736206020000|2025-01-06 23:27:00|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736206030000|2025-01-06 23:27:10|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|1
1736206040000|2025-01-06 23:27:20|185931.8|185589.8|185931.8|185589.8|185931.8|185589.8|185931.8|185589.8|1
1736206060000|2025-01-06 23:27:40|185935|185593|185935|185593|185935|185593|185935|185593|1
1736206070000|2025-01-06 23:27:50|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|1
1736206100000|2025-01-06 23:28:20|185935|185593|185935|185593|185935|185593|185935|185593|1
1736206130000|2025-01-06 23:28:50|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|1
1736206140000|2025-01-06 23:29:00|185931.6|185589.6|185931.6|185589.6|185931.6|185589.6|185931.6|185589.6|1
1736206150000|2025-01-06 23:29:10|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736206160000|2025-01-06 23:29:20|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|1
1736206170000|2025-01-06 23:29:30|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|1
1736206180000|2025-01-06 23:29:40|185934.5|185592.5|185931.4|185589.4|185934.5|185592.5|185931.4|185589.4|2
1736206210000|2025-01-06 23:30:10|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|1
1736206220000|2025-01-06 23:30:20|185935|185593|185935|185593|185935|185593|185935|185593|1
1736206230000|2025-01-06 23:30:30|185935.5|185593.5|185935.5|185593.5|185935.5|185593.5|185935.5|185593.5|1
1736206240000|2025-01-06 23:30:40|185932.1|185590.1|185932.4|185590.4|185932.4|185590.4|185932.1|185590.1|2
1736206250000|2025-01-06 23:30:50|185931.9|185589.9|185931.6|185589.6|185931.9|185589.9|185931.6|185589.6|2
1736206260000|2025-01-06 23:31:00|185931.9|185589.9|185932|185590|185932|185590|185931.9|185589.9|2
1736206270000|2025-01-06 23:31:10|185935.4|185593.4|185935.2|185593.2|185935.4|185593.4|185935.2|185593.2|2
1736206280000|2025-01-06 23:31:20|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|1
1736206290000|2025-01-06 23:31:30|185931.6|185589.6|185931.6|185589.6|185931.6|185589.6|185931.6|185589.6|1
1736206310000|2025-01-06 23:31:50|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|1
1736206320000|2025-01-06 23:32:00|185935|185593|185934.4|185592.4|185935|185593|185934.4|185592.4|2
1736206350000|2025-01-06 23:32:30|185931.3|185589.3|185931.3|185589.3|185931.3|185589.3|185931.3|185589.3|1
1736206360000|2025-01-06 23:32:40|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|185917.9|185601.4|1
1736206370000|2025-01-06 23:32:50|185931.6|185589.6|185931.4|185589.4|185931.6|185589.6|185931.4|185589.4|2
1736206380000|2025-01-06 23:33:00|185934.5|185592.5|185934.9|185592.9|185934.9|185592.9|185934.5|185592.5|2
1736206390000|2025-01-06 23:33:10|185934.7|185592.7|185934.4|185592.4|185934.7|185592.7|185934.4|185592.4|2
1736206400000|2025-01-06 23:33:20|185931.3|185589.3|185931.9|185589.9|185931.9|185589.9|185931.3|185589.3|2
1736206410000|2025-01-06 23:33:30|185932|185590|185932|185590|185932|185590|185932|185590|1
1736206420000|2025-01-06 23:33:40|185932.1|185590.1|185931.9|185589.9|185932.4|185590.4|185931.7|185589.7|4
1736206430000|2025-01-06 23:33:50|185931.5|185589.5|185934.4|185592.4|185934.4|185592.4|185931.3|185589.3|4
1736206440000|2025-01-06 23:34:00|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|1
1736206450000|2025-01-06 23:34:10|185934.4|185592.4|185934.5|185592.5|185934.5|185592.5|185934.4|185592.4|2
1736206460000|2025-01-06 23:34:20|185931.4|185589.4|185931.3|185589.3|185931.4|185589.4|185931.3|185589.3|2
1736206470000|2025-01-06 23:34:30|185931.4|185589.4|185931.2|185589.2|185931.4|185589.4|185931.2|185589.2|2
1736206480000|2025-01-06 23:34:40|185931.4|185589.4|185929.8|185587.8|185931.4|185589.4|185929.8|185587.8|2
1736206490000|2025-01-06 23:34:50|185932.4|185590.4|185932.2|185590.2|185932.4|185590.4|185932.2|185590.2|2
1736206500000|2025-01-06 23:35:00|185932.7|185590.7|185932.5|185590.5|185932.7|185590.7|185932.5|185590.5|2
1736206510000|2025-01-06 23:35:10|185936|185594|185955.8|185613.8|185958.5|185616.5|185936|185594|4
1736206520000|2025-01-06 23:35:20|185953.1|185611.1|185928.1|185586.1|185955|185613|185928.1|185586.1|9
1736206530000|2025-01-06 23:35:30|185928.2|185586.2|185928.3|185586.3|185928.3|185586.3|185928.2|185586.2|2
1736206540000|2025-01-06 23:35:40|185928.2|185586.2|185928.2|185586.2|185928.2|185586.2|185928.2|185586.2|1
1736206550000|2025-01-06 23:35:50|185927.9|185585.9|185927.9|185585.9|185927.9|185585.9|185927.9|185585.9|1
1736206560000|2025-01-06 23:36:00|185934.3|185592.3|185934.4|185592.4|185934.4|185592.4|185934.3|185592.3|2
1736206580000|2025-01-06 23:36:20|185935|185593|185917.3|185602.1|185935|185602.1|185917.3|185593|2
1736206600000|2025-01-06 23:36:40|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736206610000|2025-01-06 23:36:50|185934.8|185592.8|185934.8|185592.8|185934.8|185592.8|185934.8|185592.8|1
1736206630000|2025-01-06 23:37:10|185917.3|185602.1|185917.3|185602.1|185917.3|185602.1|185917.3|185602.1|1
1736206660000|2025-01-06 23:37:40|185935|185593|185935|185593|185935|185593|185935|185593|1
1736206670000|2025-01-06 23:37:50|185934.4|185592.4|185934.5|185592.5|185934.5|185592.5|185934.4|185592.4|2
1736206690000|2025-01-06 23:38:10|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736206700000|2025-01-06 23:38:20|185917.3|185602.1|185917.3|185602.1|185917.3|185602.1|185917.3|185602.1|1
1736206710000|2025-01-06 23:38:30|185930.9|185588.9|185930.8|185588.8|185930.9|185588.9|185930.8|185588.8|2
1736206720000|2025-01-06 23:38:40|185931.2|185589.2|185934.8|185592.8|185934.8|185592.8|185931.2|185589.2|2
1736206730000|2025-01-06 23:38:50|185934|185592|185934|185592|185934|185592|185934|185592|1
1736206740000|2025-01-06 23:39:00|185934.8|185592.8|185931.9|185589.9|185935.2|185593.2|185931.9|185589.9|3
1736206750000|2025-01-06 23:39:10|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736206760000|2025-01-06 23:39:20|185931.2|185589.2|185931.7|185589.7|185931.7|185589.7|185931.2|185589.2|2
1736206770000|2025-01-06 23:39:30|185931.2|185589.2|185934.5|185592.5|185934.5|185592.5|185931.2|185589.2|3
1736206790000|2025-01-06 23:39:50|185934.4|185592.4|185934.4|185592.4|185934.4|185592.4|185934.4|185592.4|1
1736206800000|2025-01-06 23:40:00|185934.8|185592.8|185932.1|185590.1|185934.8|185592.8|185931.7|185589.7|4
1736206810000|2025-01-06 23:40:10|185931.9|185589.9|185931.9|185589.9|185931.9|185589.9|185931.9|185589.9|1
1736206820000|2025-01-06 23:40:20|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736206840000|2025-01-06 23:40:40|185934.8|185592.8|185934.8|185592.8|185934.8|185592.8|185934.8|185592.8|1
1736206850000|2025-01-06 23:40:50|185935|185593|185917.3|185602.1|185935|185602.1|185917.3|185593|2
1736206890000|2025-01-06 23:41:30|185935|185593|185935|185593|185935|185593|185935|185593|1
1736206900000|2025-01-06 23:41:40|185934.7|185592.7|185934.8|185592.8|185934.8|185592.8|185934.7|185592.7|2
1736206910000|2025-01-06 23:41:50|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736206920000|2025-01-06 23:42:00|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736206930000|2025-01-06 23:42:10|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736206940000|2025-01-06 23:42:20|185934.8|185592.8|185934.8|185592.8|185934.8|185592.8|185934.8|185592.8|1
1736206960000|2025-01-06 23:42:40|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736206980000|2025-01-06 23:43:00|185917.3|185602.1|185917.3|185602.1|185917.3|185602.1|185917.3|185602.1|1
1736207000000|2025-01-06 23:43:20|185935|185593|185934.8|185592.8|185935|185593|185934.5|185592.5|3
1736207020000|2025-01-06 23:43:40|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736207030000|2025-01-06 23:43:50|185917.3|185602.1|185931|185589|185931|185602.1|185917.3|185589|2
1736207040000|2025-01-06 23:44:00|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736207060000|2025-01-06 23:44:20|185934.8|185592.8|185935.5|185593.5|185935.5|185593.5|185934.7|185592.7|3
1736207070000|2025-01-06 23:44:30|185935.2|185593.2|185931.9|185589.9|185935.2|185593.2|185931.9|185589.9|2
1736207080000|2025-01-06 23:44:40|185931.7|185589.7|185931.4|185589.4|185931.7|185589.7|185931.4|185589.4|2
1736207090000|2025-01-06 23:44:50|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736207100000|2025-01-06 23:45:00|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|1
1736207110000|2025-01-06 23:45:10|185934.8|185592.8|185934.7|185592.7|185934.8|185592.8|185934.7|185592.7|2
1736207120000|2025-01-06 23:45:20|185934.8|185592.8|185934.8|185592.8|185934.8|185592.8|185934.8|185592.8|1
1736207130000|2025-01-06 23:45:30|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736207140000|2025-01-06 23:45:40|185931.8|185589.8|185931.8|185589.8|185931.8|185589.8|185931.8|185589.8|1
1736207150000|2025-01-06 23:45:50|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736207160000|2025-01-06 23:46:00|185934.7|185592.7|185934.8|185592.8|185935.5|185593.5|185934.7|185592.7|4
1736207170000|2025-01-06 23:46:10|185934.5|185592.5|185935.2|185593.2|185935.2|185593.2|185934.4|185592.4|3
1736207180000|2025-01-06 23:46:20|185935.5|185593.5|185931.9|185589.9|185935.5|185593.5|185931.9|185589.9|6
1736207190000|2025-01-06 23:46:30|185931.8|185589.8|185931.9|185589.9|185931.9|185589.9|185931.8|185589.8|2
1736207200000|2025-01-06 23:46:40|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|1
1736207210000|2025-01-06 23:46:50|185931.9|185589.9|185935.4|185593.4|185935.4|185593.4|185931.9|185589.9|4
1736207220000|2025-01-06 23:47:00|185935.5|185593.5|185934.8|185592.8|185935.5|185593.5|185934.8|185592.8|2
1736207240000|2025-01-06 23:47:20|185931.7|185589.7|185931.4|185589.4|185931.8|185589.8|185931|185589|5
1736207250000|2025-01-06 23:47:30|185931.5|185589.5|185931.7|185589.7|185931.7|185589.7|185931.5|185589.5|2
1736207260000|2025-01-06 23:47:40|185931.4|185589.4|185931.1|185589.1|185931.4|185589.4|185931|185589|3
1736207270000|2025-01-06 23:47:50|185934.2|185592.2|185934.8|185592.8|185934.8|185592.8|185934.2|185592.2|3
1736207280000|2025-01-06 23:48:00|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|1
1736207290000|2025-01-06 23:48:10|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736207320000|2025-01-06 23:48:40|185934.4|185592.4|185934.4|185592.4|185934.4|185592.4|185934.4|185592.4|1
1736207350000|2025-01-06 23:49:10|185931.2|185589.2|185931.2|185589.2|185931.2|185589.2|185931.2|185589.2|1
1736207360000|2025-01-06 23:49:20|185931|185589|185931.1|185589.1|185931.1|185589.1|185931|185589|2
1736207370000|2025-01-06 23:49:30|185931|185589|185931.4|185589.4|185931.4|185589.4|185931|185589|2
1736207380000|2025-01-06 23:49:40|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|1
1736207400000|2025-01-06 23:50:00|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736207410000|2025-01-06 23:50:10|185917.3|185602.1|185931.7|185589.7|185931.7|185602.1|185917.3|185589.7|2
1736207420000|2025-01-06 23:50:20|185931.5|185589.5|185931.9|185589.9|185931.9|185589.9|185931.5|185589.5|2
1736207430000|2025-01-06 23:50:30|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736207440000|2025-01-06 23:50:40|185934.8|185592.8|185934.4|185592.4|185934.8|185592.8|185934.4|185592.4|2
1736207450000|2025-01-06 23:50:50|185934.5|185592.5|185934.2|185592.2|185934.5|185592.5|185934|185592|3
1736207460000|2025-01-06 23:51:00|185934|185592|185930.9|185588.9|185934|185592|185930.8|185588.8|5
1736207470000|2025-01-06 23:51:10|185931.1|185589.1|185931.4|185589.4|185931.4|185589.4|185931|185589|4
1736207480000|2025-01-06 23:51:20|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736207490000|2025-01-06 23:51:30|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|1
1736207500000|2025-01-06 23:51:40|185934.4|185592.4|185934.4|185592.4|185934.4|185592.4|185934.4|185592.4|1
1736207510000|2025-01-06 23:51:50|185934.8|185592.8|185931.7|185589.7|185934.8|185592.8|185931.7|185589.7|2
1736207550000|2025-01-06 23:52:30|185934.5|185592.5|185934.2|185592.2|185934.5|185592.5|185934.2|185592.2|2
1736207560000|2025-01-06 23:52:40|185934|185592|185934.4|185592.4|185934.4|185592.4|185934|185592|2
1736207570000|2025-01-06 23:52:50|185935.2|185593.2|185931.9|185589.9|185935.2|185602.1|185917.3|185589.9|5
1736207580000|2025-01-06 23:53:00|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|185931.7|185589.7|1
1736207590000|2025-01-06 23:53:10|185931.2|185589.2|185931|185589|185931.2|185589.2|185931|185589|3
1736207600000|2025-01-06 23:53:20|185934.7|185592.7|185934.7|185592.7|185934.7|185592.7|185934.7|185592.7|1
1736207610000|2025-01-06 23:53:30|185935.2|185593.2|185934.8|185592.8|185935.2|185593.2|185934.8|185592.8|2
1736207620000|2025-01-06 23:53:40|185934.5|185592.5|185931.4|185589.4|185934.5|185592.5|185931.4|185589.4|2
1736207640000|2025-01-06 23:54:00|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|1
1736207660000|2025-01-06 23:54:20|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|185931.4|185589.4|1
1736207670000|2025-01-06 23:54:30|185931.1|185589.1|185931.2|185589.2|185931.2|185589.2|185931.1|185589.1|2
1736207680000|2025-01-06 23:54:40|185931.6|185589.6|185946.9|185604.9|185953.2|185611.2|185931.6|185589.6|10
1736207690000|2025-01-06 23:54:50|185946.6|185604.6|185928.5|185586.5|185946.9|185604.9|185928.5|185586.5|3
1736207710000|2025-01-06 23:55:10|185927.9|185585.9|185928.1|185586.1|185928.1|185586.1|185927.9|185585.9|2
1736207720000|2025-01-06 23:55:20|185928.2|185586.2|185928.5|185586.5|185928.5|185586.5|185928.2|185586.2|2
1736207730000|2025-01-06 23:55:30|185935.2|185593.2|185935.2|185593.2|185935.2|185593.2|185935.2|185593.2|1
1736207740000|2025-01-06 23:55:40|185931.9|185589.9|185931.9|185589.9|185931.9|185589.9|185931.9|185589.9|1
1736207750000|2025-01-06 23:55:50|185930.7|185588.7|185931.8|185589.8|185931.8|185589.8|185930.7|185588.7|2
1736207760000|2025-01-06 23:56:00|185931.9|185589.9|185931.5|185589.5|185931.9|185589.9|185931.5|185589.5|2
1736207770000|2025-01-06 23:56:10|185931.9|185589.9|185931.9|185589.9|185931.9|185589.9|185931.9|185589.9|1
1736207780000|2025-01-06 23:56:20|185935.2|185593.2|185934.7|185592.7|185935.2|185593.2|185934.7|185592.7|2
1736207800000|2025-01-06 23:56:40|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|185931.5|185589.5|1
1736207810000|2025-01-06 23:56:50|185930.7|185588.7|185930.7|185588.7|185930.7|185588.7|185930.7|185588.7|1
1736207830000|2025-01-06 23:57:10|185935|185593|185935|185593|185935|185593|185935|185593|1
1736207840000|2025-01-06 23:57:20|185934.3|185592.3|185934.3|185592.3|185934.3|185592.3|185934.3|185592.3|1
1736207850000|2025-01-06 23:57:30|185934.9|185592.9|185931.6|185589.6|185936|185594|185931.6|185589.6|4
1736207860000|2025-01-06 23:57:40|185931.3|185589.3|185931.3|185589.3|185931.3|185589.3|185931.3|185589.3|1
1736207870000|2025-01-06 23:57:50|185931.6|185589.6|185931.6|185589.6|185931.6|185589.6|185931.6|185589.6|1
1736207880000|2025-01-06 23:58:00|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|1
1736207890000|2025-01-06 23:58:10|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|185934.5|185592.5|1
1736207900000|2025-01-06 23:58:20|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|185934.9|185592.9|1
1736207910000|2025-01-06 23:58:30|185931.6|185589.6|185931.6|185589.6|185931.6|185589.6|185931.6|185589.6|1
1736207920000|2025-01-06 23:58:40|185931.4|185589.4|186002.8|185660.8|186002.8|185660.8|185931.4|185589.4|4
1736207930000|2025-01-06 23:58:50|186040.4|185698.4|186043.4|185701.4|186044.4|185702.4|186040.4|185698.4|8
1736207940000|2025-01-06 23:59:00|186043.1|185701.1|186043.4|185701.4|186043.4|185701.4|186042.9|185700.9|3
1736207950000|2025-01-06 23:59:10|186043.6|185701.6|186043.9|185701.9|186043.9|185701.9|186043.6|185701.6|4
1736207960000|2025-01-06 23:59:20|186032.4|185690.4|186032|185690|186032.4|185690.4|186032|185690|8
1736207970000|2025-01-06 23:59:30|186031.7|185689.7|186031.4|185689.4|186031.7|185689.7|186031.3|185689.3|5
1736207980000|2025-01-06 23:59:40|186031.3|185689.3|186043.9|185701.9|186043.9|185701.9|186031.3|185689.3|6
1736207990000|2025-01-06 23:59:50|186041.8|185699.8|186042.1|185700.1|186042.1|185700.1|186041.4|185699.4|5
1736208000000|2025-01-07 00:00:00|186044.3|185702.3|185967.5|185625.5|186044.3|185702.3|185951.9|185609.9|15
1736208010000|2025-01-07 00:00:10|185968|185626|185923.2|185661.9|185994.5|185661.9|185923.2|185624.4|11
1736208020000|2025-01-07 00:00:20|185948.1|185644.6|185947.5|185644.9|185948.1|185644.9|185947.5|185644.6|2
1736208030000|2025-01-07 00:00:30|185947.1|185645.6|185975|185633|185975|185646.9|185945.5|185632.5|7
1736208040000|2025-01-07 00:00:40|185974.5|185632.5|185975|185633|185975|185633|185974.5|185632.5|4
1736208050000|2025-01-07 00:00:50|185974|185632|185972.5|185630.5|185974|185632|185972.5|185630.5|2
1736208060000|2025-01-07 00:01:00|185976.3|185634.3|185991.9|185649.9|185992.2|185650.2|185959.2|185617.2|9
1736208070000|2025-01-07 00:01:10|185992|185650|185992.8|185650.8|185992.8|185650.8|185975.4|185633.4|5
1736208080000|2025-01-07 00:01:20|185992.5|185650.5|185992.5|185650.5|185992.6|185650.6|185976.1|185634.1|7
1736208090000|2025-01-07 00:01:30|185974.2|185632.2|185973.8|185631.8|185975.5|185633.5|185973.4|185631.4|9
1736208100000|2025-01-07 00:01:40|185974|185632|185975.5|185633.5|185975.5|185633.5|185974|185632|8
1736208110000|2025-01-07 00:01:50|185975.1|185633.1|185979.9|185637.9|185980.6|185638.6|185974.8|185632.8|7
1736208120000|2025-01-07 00:02:00|185980.2|185638.2|185980.5|185638.5|185980.6|185638.6|185980.2|185638.2|4
1736208140000|2025-01-07 00:02:20|185979.1|185637.1|185968.2|185626.2|185980.5|185638.5|185968|185626|5
1736208150000|2025-01-07 00:02:30|185968.3|185626.3|185968.2|185626.2|185976.6|185634.6|185967.8|185625.8|7
1736208160000|2025-01-07 00:02:40|185966.6|185624.6|185960.1|185618.1|185968.8|185626.8|185960.1|185618.1|10
1736208170000|2025-01-07 00:02:50|185960.4|185618.4|185961.2|185619.2|185961.2|185619.2|185960.4|185618.4|3
1736208180000|2025-01-07 00:03:00|185961.8|185619.8|185977.4|185635.4|185977.8|185635.8|185961.7|185619.7|10
1736208190000|2025-01-07 00:03:10|185961.2|185619.2|185960.7|185618.7|185961.2|185619.2|185960.4|185618.4|3
1736208200000|2025-01-07 00:03:20|185972.4|185630.4|185972.6|185630.6|185972.9|185630.9|185972.4|185630.4|5
1736208210000|2025-01-07 00:03:30|185973|185631|185973|185631|185973|185631|185973|185631|1
1736208220000|2025-01-07 00:03:40|185976.6|185634.6|185976.6|185634.6|185976.6|185634.6|185976.6|185634.6|1
1736208230000|2025-01-07 00:03:50|185976.7|185634.7|185976.7|185634.7|185976.7|185634.7|185976.7|185634.7|1
1736208240000|2025-01-07 00:04:00|185977.1|185635.1|185953.5|185611.5|185977.1|185635.1|185953.5|185611.5|8
1736208250000|2025-01-07 00:04:10|185952.3|185610.3|185952.1|185610.1|185953.3|185611.3|185950.9|185608.9|10
1736208260000|2025-01-07 00:04:20|185952.5|185610.5|185953.2|185611.2|185953.3|185611.3|185951.7|185609.7|5
1736208270000|2025-01-07 00:04:30|185953.1|185611.1|185962.6|185620.6|185962.6|185620.6|185953.1|185611.1|11
1736208280000|2025-01-07 00:04:40|185961.8|185619.8|185959.4|185617.4|185961.8|185619.8|185958.5|185616.5|5
1736208290000|2025-01-07 00:04:50|185959|185617|185958.7|185616.7|185959|185617|185957.3|185615.3|5
1736208300000|2025-01-07 00:05:00|185958.3|185616.3|185958.4|185616.4|185958.6|185616.6|185957.4|185615.4|15
1736208310000|2025-01-07 00:05:10|185958.3|185616.3|185958.5|185616.5|185958.6|185616.6|185958.3|185616.3|3
1736208320000|2025-01-07 00:05:20|185958|185616|185958|185616|185958.4|185616.4|185958|185616|5
1736208330000|2025-01-07 00:05:30|185957.9|185615.9|185949.5|185607.5|185957.9|185615.9|185949.5|185607.5|5
1736208340000|2025-01-07 00:05:40|185950.2|185608.2|185949.8|185607.8|185950.2|185608.2|185949.8|185607.8|2
1736208350000|2025-01-07 00:05:50|185949.3|185607.3|185950.5|185608.5|185950.5|185608.5|185949.2|185607.2|7
1736208360000|2025-01-07 00:06:00|185950.8|185608.8|185950.3|185608.3|185950.9|185608.9|185950.3|185608.3|6
1736208370000|2025-01-07 00:06:10|185949.5|185607.5|185949.3|185607.3|185949.5|185607.5|185949.1|185607.1|4
1736208380000|2025-01-07 00:06:20|185949.4|185607.4|185948.2|185606.2|185949.8|185607.8|185947.9|185605.9|6
1736208390000|2025-01-07 00:06:30|185947.9|185605.9|185948.1|185606.1|185948.1|185606.1|185947.9|185605.9|2
1736208400000|2025-01-07 00:06:40|185947.8|185605.8|185947.7|185605.7|185948.6|185606.6|185947.7|185605.7|4
1736208410000|2025-01-07 00:06:50|185949.1|185607.1|185949.3|185607.3|185949.3|185607.3|185948.7|185606.7|4
1736208420000|2025-01-07 00:07:00|185949.5|185607.5|185949.7|185607.7|185949.8|185607.8|185949.5|185607.5|6
1736208430000|2025-01-07 00:07:10|185949.6|185607.6|185949.6|185607.6|185949.6|185607.6|185949.6|185607.6|1
1736208440000|2025-01-07 00:07:20|185949.5|185607.5|185948.5|185606.5|185949.5|185607.5|185948.1|185606.1|3
1736208450000|2025-01-07 00:07:30|185948.4|185606.4|185948.5|185606.5|185948.8|185606.8|185948.4|185606.4|3
1736208460000|2025-01-07 00:07:40|185949.5|185607.5|185927.5|185629.7|185949.5|185629.7|185927.5|185607.5|2
1736208470000|2025-01-07 00:07:50|185949.5|185607.5|185949.4|185607.4|185949.7|185607.7|185949.4|185607.4|4
1736208480000|2025-01-07 00:08:00|185949.7|185607.7|185949.6|185607.6|185949.8|185607.8|185949.6|185607.6|4
1736208490000|2025-01-07 00:08:10|185950.1|185608.1|185949.1|185607.1|185950.1|185608.1|185948.3|185606.3|5
1736208500000|2025-01-07 00:08:20|185948.8|185606.8|185949|185607|185949|185607|185948.2|185606.2|3
1736208510000|2025-01-07 00:08:30|185948.2|185606.2|185948.2|185606.2|185948.2|185606.2|185948.2|185606.2|1
1736208520000|2025-01-07 00:08:40|185948.7|185606.7|185950.2|185608.2|185950.5|185608.5|185948.7|185606.7|5
1736208530000|2025-01-07 00:08:50|185950.1|185608.1|185950.2|185608.2|185950.2|185608.2|185950.1|185608.1|2
1736208540000|2025-01-07 00:09:00|185950.1|185608.1|185950.1|185608.1|185950.1|185608.1|185950.1|185608.1|1
1736208550000|2025-01-07 00:09:10|185948.3|185606.3|185947.3|185605.3|185948.5|185606.5|185947.3|185605.3|5
1736208560000|2025-01-07 00:09:20|185947.7|185605.7|185948.1|185606.1|185948.1|185606.1|185947.7|185605.7|2
1736208570000|2025-01-07 00:09:30|185947.7|185605.7|185949.7|185607.7|185949.7|185607.7|185947.7|185605.7|2
1736208580000|2025-01-07 00:09:40|185924.2|185633.3|185924.2|185633.3|185924.2|185633.3|185924.2|185633.3|1
1736208590000|2025-01-07 00:09:50|185949.9|185607.9|185949.8|185607.8|185950.1|185608.1|185949.8|185607.8|3
1736208600000|2025-01-07 00:10:00|185948.1|185606.1|185947.8|185605.8|185948.1|185606.1|185947.8|185605.8|2
1736208610000|2025-01-07 00:10:10|185947.7|185605.7|185947.4|185605.4|185947.7|185605.7|185947.4|185605.4|2
1736208620000|2025-01-07 00:10:20|185930.7|185622.8|185930.7|185622.8|185930.7|185622.8|185930.7|185622.8|1
1736208630000|2025-01-07 00:10:30|185923.2|185633.9|185949.6|185607.6|185949.6|185633.9|185923.2|185607.6|2
1736208640000|2025-01-07 00:10:40|185949.8|185607.8|185949.9|185607.9|185949.9|185607.9|185949.8|185607.8|2
1736208650000|2025-01-07 00:10:50|185949.4|185607.4|185949.7|185607.7|185949.7|185607.7|185949.4|185607.4|2
1736208660000|2025-01-07 00:11:00|185947.7|185605.7|185930.3|185623|185947.7|185623|185930.3|185605.7|2
1736208670000|2025-01-07 00:11:10|185947.7|185623.1|185947.7|185605.7|185947.7|185623.1|185947.7|185605.7|2
1736208680000|2025-01-07 00:11:20|185949.7|185607.7|185949.7|185607.7|185949.7|185607.7|185949.7|185607.7|1
1736208690000|2025-01-07 00:11:30|185924.1|185632.5|185924.1|185632.5|185924.1|185632.5|185924.1|185632.5|1
1736208710000|2025-01-07 00:11:50|185949.9|185632.4|185948.3|185606.3|185949.9|185632.4|185948.3|185606.3|3
1736208720000|2025-01-07 00:12:00|185932.9|185621.7|185948.3|185606.3|185948.3|185621.7|185932.9|185606.3|2
1736208730000|2025-01-07 00:12:10|185948.9|185606.9|185948.9|185606.9|185948.9|185606.9|185948.9|185606.9|1
1736208740000|2025-01-07 00:12:20|185950.9|185608.9|185950.7|185608.7|185951.2|185609.2|185950.7|185608.7|4
1736208750000|2025-01-07 00:12:30|185950.8|185608.8|185950.8|185608.8|185950.8|185608.8|185950.8|185608.8|1
1736208770000|2025-01-07 00:12:50|185948.8|185606.8|185933|185622.7|185948.8|185622.7|185933|185606.8|2
1736208780000|2025-01-07 00:13:00|185948.8|185606.8|185948.8|185606.8|185948.8|185606.8|185948.8|185606.8|1
1736208790000|2025-01-07 00:13:10|185932.3|185622.7|185915.9|185643|185932.3|185643|185915.9|185622.7|2
1736208800000|2025-01-07 00:13:20|185948.6|185611|185948.6|185611|185948.6|185611|185948.6|185611|1
1736208810000|2025-01-07 00:13:30||185611.1||185611.1||185611.1||185611.1|1
1736208820000|2025-01-07 00:13:40|185948.3|185611.3|185948|185606|185949|185611.3|185947.7|185605.7|12
1736208830000|2025-01-07 00:13:50|185947.9|185605.9|185947.6|185605.6|185947.9|185605.9|185947.6|185605.6|2
1736208840000|2025-01-07 00:14:00|185947.9|185605.9|185947.9|185605.9|185947.9|185605.9|185947.9|185605.9|1
1736208850000|2025-01-07 00:14:10|185948.1|185610.2|185948.1|185610.2|185948.1|185610.2|185948.1|185610.2|1
1736208860000|2025-01-07 00:14:20|185947.9||185947.9||185947.9||185947.9||1
1736208870000|2025-01-07 00:14:30|185915.5|185642.3|185947.9|185610.2|185947.9|185642.3|185915.5|185610.2|2
1736208880000|2025-01-07 00:14:40|185947.6|185605.6|185947.3|185605.3|185947.6|185622.2|185931.6|185605.3|4
1736208890000|2025-01-07 00:14:50|185947.7|185605.7|185947.7|185605.7|185947.7|185605.7|185947.7|185605.7|1
1736208900000|2025-01-07 00:15:00|185947.3|185605.3|185948.2|185609.1|185948.2|185609.1|185947.3|185605.3|2
1736208910000|2025-01-07 00:15:10|185915.8|185641.7|185915.8|185641.7|185915.8|185641.7|185915.8|185641.7|1
1736208930000|2025-01-07 00:15:30|185948.2|185609.1|185947.3|185605.3|185948.2|185609.1|185947.3|185605.3|2
1736208950000|2025-01-07 00:15:50|185932.1|185620.5|185947.3|185605.3|185947.3|185620.5|185932.1|185605.3|2
1736208960000|2025-01-07 00:16:00|185948.2|185609.1|185948.2|185609.4|185948.2|185641.9|185915.7|185609.1|4
1736208970000|2025-01-07 00:16:10|185948.3|185609.1|185948|185609.8|185948.3|185609.8|185948|185609.1|2
1736208980000|2025-01-07 00:16:20|185947.8|185610.1|185915.6|185642.2|185947.8|185642.2|185915.6|185610.1|2
1736208990000|2025-01-07 00:16:30|185931.8|185621.4|185931.8|185621.4|185931.8|185621.4|185931.8|185621.4|1
1736209000000|2025-01-07 00:16:40|185947.7|185605.7|185949.1|185607.1|185949.1|185607.1|185947.7|185605.7|3
1736209010000|2025-01-07 00:16:50|185948.8|185606.8|185947.5|185611.4|185948.8|185611.4|185947.4|185605.4|3
1736209020000|2025-01-07 00:17:00|185947.7|185611.9|186007.5|185680.4|186007.5|185680.4|185947.7|185611|6
1736209030000|2025-01-07 00:17:10|186005.6|185682.3|186004|185679.7|186005.6|185682.6|186004|185679.7|3
1736209040000|2025-01-07 00:17:20|185982.4|185699.6|185977.9|185704.5|185982.4|185704.5|185977.9|185699.6|11
1736209050000|2025-01-07 00:17:30|185977.5|185704.9|185985.7|185696.5|186004.5|185712.8|185976.8|185680.6|8
1736209060000|2025-01-07 00:17:40|186006.4|185673.4|185985.7|185694.1|186006.4|185694.1|185985.7|185673.4|8
1736209070000|2025-01-07 00:17:50|185985|185694.8|185983|185696.1|185985|185696.1|185983|185694.8|5
1736209080000|2025-01-07 00:18:00|185974.4|185715.1|185974|185715.5|185974.4|185715.5|185974|185715.1|3
1736209090000|2025-01-07 00:18:10|185973.6|185715.9|185973.6|185715.9|185973.6|185715.9|185973.6|185715.9|2
1736209110000|2025-01-07 00:18:30|185981.7|185697.4|185981.7|185698.1|185981.7|185698.1|185981.7|185697.4|2
1736209130000|2025-01-07 00:18:50|185973.6|185716.3|185973.6|185716.3|185973.6|185716.3|185973.6|185716.3|1
1736209140000|2025-01-07 00:19:00|185972.8|185715.9|185972.8|185715.9|185972.8|185715.9|185972.8|185715.9|1
1736209160000|2025-01-07 00:19:20|185980.4|185697.4|185980.4|185697.4|185980.4|185697.4|185980.4|185697.4|1
1736209190000|2025-01-07 00:19:50|185973|185716.1|185973|185716.1|185973|185716.1|185973|185716.1|1
1736209220000|2025-01-07 00:20:20|185980.4|185697.4|185980.4|185697.4|185980.4|185697.4|185980.4|185697.4|1
1736209240000|2025-01-07 00:20:40|185973|185716.1|185973|185716.1|185973|185716.1|185973|185716.1|1
1736209270000|2025-01-07 00:21:10|185973.2|185716.2|185980.3|185699.9|185980.3|185717.6|185973|185699.9|3
1736209290000|2025-01-07 00:21:30|185980.2|185700|185980.2|185700|185980.2|185700|185980.2|185700|1
1736209300000|2025-01-07 00:21:40|185973|185717.8|185973|185717.8|185973|185717.8|185973|185717.8|1
1736209310000|2025-01-07 00:21:50|185972.8|185717.5|185972|185716.7|185972.8|185717.5|185972|185716.7|2
1736209320000|2025-01-07 00:22:00|185973.1|185716.8|185973.1|185717.8|185973.1|185717.8|185973.1|185716.8|2
1736209330000|2025-01-07 00:22:10|185980.4|185700.1|185980.4|185700.1|185980.4|185700.1|185980.4|185700.1|1
1736209350000|2025-01-07 00:22:30|185973.1|185717.8|185973.1|185717.8|185973.1|185717.8|185973.1|185717.8|1
1736209360000|2025-01-07 00:22:40|186004.9|185689.6|186004.9|185689.6|186004.9|185689.6|186004.9|185689.6|1
1736209370000|2025-01-07 00:22:50|185973.1|185717.8|185973.1|185717.9|185973.1|185717.9|185973.1|185717.8|2
1736209380000|2025-01-07 00:23:00|185980.4|185700.2|185980.4|185700.2|185980.4|185700.2|185980.4|185700.2|1
1736209410000|2025-01-07 00:23:30|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|1
1736209420000|2025-01-07 00:23:40|186004.4|185689.1|186004.4|185689.1|186004.4|185689.1|186004.4|185689.1|1
1736209430000|2025-01-07 00:23:50|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|1
1736209440000|2025-01-07 00:24:00|185980.4|185700.2|186011.3|185669.3|186011.3|185700.2|185980.4|185669.3|2
1736209450000|2025-01-07 00:24:10|185980.4|185700.2|185980.4|185700.2|185980.4|185700.2|185980.4|185700.2|1
1736209460000|2025-01-07 00:24:20|185972.7|185717.5|186004.4|185689.1|186004.4|185717.5|185972.7|185689.1|2
1736209470000|2025-01-07 00:24:30|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|1
1736209490000|2025-01-07 00:24:50|185980.4|185700.2|185980.3|185700.2|185980.4|185700.2|185980.3|185700.2|2
1736209520000|2025-01-07 00:25:20|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|1
1736209550000|2025-01-07 00:25:50|185980.3|185700.2|185980.3|185700.2|185980.3|185700.2|185980.3|185700.2|1
1736209570000|2025-01-07 00:26:10|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|1
1736209600000|2025-01-07 00:26:40|185980.3|185700.2|185980.3|185700.2|185980.3|185700.2|185980.3|185700.2|1
1736209630000|2025-01-07 00:27:10|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|1
1736209660000|2025-01-07 00:27:40|185980.3|185700.2|185980.3|185700.2|185980.3|185700.2|185980.3|185700.2|1
1736209680000|2025-01-07 00:28:00|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|1
1736209710000|2025-01-07 00:28:30|186003.9|185688.7|186011.3|185669.3|186011.3|185689.2|186003.9|185669.3|3
1736209720000|2025-01-07 00:28:40|185980.3|185700.2|185980.3|185700.2|185980.3|185700.2|185980.3|185700.2|1
1736209740000|2025-01-07 00:29:00|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|185972.7|185717.5|1
1736209750000|2025-01-07 00:29:10|186004.9|185689.9|186101.4|185773.6|186104.7|185784.1|186004.9|185689.9|9
1736209760000|2025-01-07 00:29:20|186100.8|185774.7|186101.2|185774.2|186101.2|185799.2|186099.2|185774.2|4
1736209770000|2025-01-07 00:29:30|186101.9|185773.5|186098.6|185777.2|186101.9|185777.2|186098.6|185773.5|4
1736209780000|2025-01-07 00:29:40|186097.4|185778.5|186106.3|185764.3|186106.4|185780|186095.9|185764.3|4
1736209790000|2025-01-07 00:29:50|186106.2|185764.2|186097.4|185769.7|186106.2|185769.7|186097.4|185762.6|10
1736209800000|2025-01-07 00:30:00|186096.1|185771.1|186073.8|185797|186096.1|185797.7|186073.5|185771.1|11
1736209810000|2025-01-07 00:30:10|186073.4|185797.4|186071.4|185799|186073.4|185799|186071.4|185797.4|9
1736209820000|2025-01-07 00:30:20|186071|185799.4|186070.8|185800.9|186071.4|185800.9|186070.8|185799.4|7
1736209830000|2025-01-07 00:30:30|186070.4|185801.3|186069.6|185801.3|186070.4|185801.3|186069.2|185801.3|3
1736209840000|2025-01-07 00:30:40|186084.3|185783.1|186080.3|185782.3|186084.3|185783.1|186080.3|185782.3|4
1736209850000|2025-01-07 00:30:50|186081|185782.1|186082.3|185782.1|186082.3|185782.1|186081|185782.1|2
1736209860000|2025-01-07 00:31:00|186067.7|185800.4|186067.4|185800.1|186067.7|185800.4|186066.5|185800.1|4
1736209870000|2025-01-07 00:31:10|186066.1|185800.9|186067|185800.4|186067.7|185801.1|186066.1|185800.2|10
1736209880000|2025-01-07 00:31:20|186066.2|185800.2|186066.4|185800.6|186067|185800.6|186066.2|185800.2|4
1736209890000|2025-01-07 00:31:30|186080.1|185782.3|186079.4|185783.2|186080.1|185783.2|186078.9|185782.3|3
1736209910000|2025-01-07 00:31:50|186077.4|185783.9|186065.9|185801.1|186079.4|185801.1|186065.9|185783.2|3
1736209920000|2025-01-07 00:32:00|186064.3|185801.5|186064.3|185801.5|186064.3|185801.5|186064.3|185801.5|1
1736209930000|2025-01-07 00:32:10|186063.8|185735.7|186060.2|185741.3|186063.8|185741.3|186052.6|185735.7|4
1736209940000|2025-01-07 00:32:20|186058.7|185742.7|186030|185772.2|186058.7|185772.2|186030|185742.7|3
1736209950000|2025-01-07 00:32:30|186029.6|185772.6|186029.2|185773|186029.6|185773|186029.2|185772.6|2
1736209960000|2025-01-07 00:32:40|186044.1|185762.4|186043.5|185763|186044.1|185763|186043.5|185762.4|2
1736209980000|2025-01-07 00:33:00|186033.8|185778.4|186033.8|185778.4|186033.8|185778.4|186033.8|185778.4|1
1736210010000|2025-01-07 00:33:30|186033.5|185699|186037.3|185699.8|186040.3|185699.8|186033.5|185699|3
1736210020000|2025-01-07 00:33:40||185699.6||185699.6||185699.6||185699.6|1
1736210030000|2025-01-07 00:33:50|186006.6|185731.1|186006.6|185731.1|186006.6|185731.1|186006.6|185731.1|1
1736210040000|2025-01-07 00:34:00|186037.3|185699.6|186036.9|185694.9|186037.3|185699.6|186036.5|185694.9|3
1736210050000|2025-01-07 00:34:10|186021.6|185710.2|186020.9|185710.2|186021.6|185710.2|186020.9|185710.2|2
1736210060000|2025-01-07 00:34:20|186021.9|185708.6|186032.6|185690.6|186035.2|185708.6|186021.9|185690.6|3
1736210070000|2025-01-07 00:34:30|186032.3|185690.3|186019|185695.6|186032.3|185695.6|186019|185689.7|3
1736210080000|2025-01-07 00:34:40|185990.8|185725.5|185990.8|185725.5|185990.8|185725.5|185990.8|185725.5|1
1736210100000|2025-01-07 00:35:00|186009.2|185712.2|186009.2|185712.2|186009.2|185712.2|186009.2|185712.2|1
1736210120000|2025-01-07 00:35:20|185990.6|185725.3|185990.6|185725.3|185990.6|185725.3|185990.6|185725.3|1
1736210150000|2025-01-07 00:35:50|186009.2|185712.2|186009.2|185712.2|186009.2|185712.2|186009.2|185712.2|1
1736210160000|2025-01-07 00:36:00|186008.4|185712.3|186007.1|185711|186008.4|185712.3|186007.1|185711|2
1736210170000|2025-01-07 00:36:10|186006.4||186006.4||186006.4||186006.4||1
1736210180000|2025-01-07 00:36:20|186006.3|185724.4|185988.7|185724.4|186006.3|185724.4|185988.7|185724.4|2
1736210200000|2025-01-07 00:36:40||185724.5||185724.5||185724.5||185724.5|1
1736210210000|2025-01-07 00:36:50|186006.2|185711.1|186006.2|185711.1|186006.2|185711.1|186006.2|185711.1|1
1736210230000|2025-01-07 00:37:10|185988.5|185724.4|185988.5|185724.4|185988.5|185724.4|185988.5|185724.4|1
1736210250000|2025-01-07 00:37:30|185989.8|185723.4|185990.6|185723.8|185990.6|185723.8|185989.8|185723.4|2
1736210260000|2025-01-07 00:37:40|186009.6|185724.2|186009.6|185710.9|186009.6|185724.2|186009.6|185710.9|2
1736210290000|2025-01-07 00:38:10|185992.6|185726.3|185992.6|185726.3|185992.6|185726.3|185992.6|185726.3|1
1736210310000|2025-01-07 00:38:30|185992|185726.4|185991.6|185726.4|185992|185726.4|185990.4|185726.4|4
1736210320000|2025-01-07 00:38:40|185992|185711.1|186007.9|185711.1|186008.6|185711.1|185992|185711.1|3
1736210330000|2025-01-07 00:38:50|186010.6|185708.4|186010.6|185708.4|186010.6|185708.4|186010.6|185708.4|1
1736210340000|2025-01-07 00:39:00|186011.2|185707.7|185991|185721.4|186011.2|185723|185991|185707.7|4
1736210350000|2025-01-07 00:39:10|185999.6|185712.6|185998|185713|185999.6|185713|185998|185712.6|2
1736210360000|2025-01-07 00:39:20|185997.6|185713.1|185997.6|185713.1|185997.6|185713.1|185997.6|185713.1|1
1736210380000|2025-01-07 00:39:40|186006.6|185706.6|186006.6|185706.6|186006.6|185706.6|186006.6|185706.6|1
1736210400000|2025-01-07 00:40:00|185997.4|185712.9|185997.4|185712.9|185997.4|185712.9|185997.4|185712.9|1
1736210410000|2025-01-07 00:40:10|185996.9|185713.3|185996.9|185713.3|185996.9|185713.3|185996.9|185713.3|1
1736210430000|2025-01-07 00:40:30|185996.8|185713.4|185996.8|185713.4|185996.8|185713.4|185996.8|185713.4|1
1736210440000|2025-01-07 00:40:40|186005.5|185707.4|186006.4|185707.5|186006.4|185707.5|186005.5|185707.4|3
1736210450000|2025-01-07 00:40:50|186004.7|185707.6|186005.5|185707.7|186005.5|185707.7|186004.7|185707.6|2
1736210460000|2025-01-07 00:41:00|185996.7|185713.4|185996.7|185713.4|185996.7|185713.4|185996.7|185713.4|1
1736210470000|2025-01-07 00:41:10|185996.6|185713.5|185995.8|185713.5|185996.6|185713.5|185995.8|185713.5|2
1736210480000|2025-01-07 00:41:20|185995.4|185713.6|185996.6|185713.6|185996.6|185713.6|185995.4|185713.6|3
1736210490000|2025-01-07 00:41:30|186005.4|185708|186005.4|185708|186005.4|185708|186005.4|185708|1
1736210500000|2025-01-07 00:41:40|186005.3|185708.1|186005.3|185708.1|186005.3|185708.1|186005.3|185708.1|1
1736210510000|2025-01-07 00:41:50|185995.9|185713.1|185995.9|185713.1|185995.9|185713.1|185995.9|185713.1|1
1736210530000|2025-01-07 00:42:10|185995.8||185995.8||185995.8||185995.8||1
1736210540000|2025-01-07 00:42:20|186005.2|185708.2|186005.2|185708.2|186005.2|185708.2|186005.2|185708.2|1
1736210560000|2025-01-07 00:42:40|186004.3|185708.6|186003.9|185708.8|186004.7|185708.8|186003.9|185708.6|4
1736210570000|2025-01-07 00:42:50|185995.1|185713.5|185995.1|185713.5|185995.1|185713.5|185995.1|185713.5|1
1736210580000|2025-01-07 00:43:00|185995|185713.6|185994.8|185713.5|185995|185713.6|185994.8|185713.5|2
1736210590000|2025-01-07 00:43:10|185994.3|185713.6|185995.1|185664.8|185995.1|185713.7|185991.5|185664.8|3
1736210600000|2025-01-07 00:43:20|185965.7|185691.6|185964.9|185692.4|185965.7|185692.4|185964.9|185691.6|3
1736210610000|2025-01-07 00:43:30|185964.6|185692.7|185964.2|185692.3|185964.7|185692.7|185964.2|185691.2|4
1736210620000|2025-01-07 00:43:40|185964|185692.5|186022.1|185688.6|186026.2|185692.9|185963.1|185683.4|7
1736210630000|2025-01-07 00:43:50|185999.3|185711.5|185998.9|185711.5|185999.3|185711.5|185998.9|185711.5|2
1736210640000|2025-01-07 00:44:00|185998.5|185711.9|185998.1|185712.3|185998.5|185712.3|185998.1|185711.9|3
1736210650000|2025-01-07 00:44:10|185997.7|185712.7|186005.3|185704.6|186005.3|185712.7|185997.7|185704.6|2
1736210660000|2025-01-07 00:44:20|186004.7|185705.3|186004.7|185705.3|186004.7|185705.3|186004|185705.3|3
1736210670000|2025-01-07 00:44:30|186004||186004||186004||186004||1
1736210680000|2025-01-07 00:44:40|186003.3|185705.9|185997.9|185705.9|186003.3|185711.7|185994.7|185705.9|4
1736210690000|2025-01-07 00:44:50|185998.3|185711.6|185993.8|185711.6|185998.3|185711.6|185993.8|185711.6|4
1736210700000|2025-01-07 00:45:00|185992.2|185712.8|185994|185712.3|185994|185712.8|185992.2|185712.3|3
1736210710000|2025-01-07 00:45:10|185993|185712.8|185992.2|185712.8|185993|185712.8|185992.2|185712.8|2
1736210720000|2025-01-07 00:45:20|185999.3|185707.9|185999.3|185707.9|185999.3|185707.9|185999.3|185707.9|1
1736210740000|2025-01-07 00:45:40|185992.2|185712.8|185993|185712.8|185993|185712.8|185992.2|185712.8|2
1736210750000|2025-01-07 00:45:50|185993.8|185712.5|185994.6|185712.5|185994.6|185712.5|185993.8|185712.5|2
1736210760000|2025-01-07 00:46:00|185993||185993||185993||185993||1
1736210770000|2025-01-07 00:46:10|185992.4|185712.7|185997.7|185707.7|185999.7|185712.7|185992.4|185707.7|3
1736210780000|2025-01-07 00:46:20|185997||185999.7||186000.3||185997||7
1736210790000|2025-01-07 00:46:30|185999||185999.7||185999.7||185999||2
1736210800000|2025-01-07 00:46:40|185992.4|185712.7|185992.9|185712.5|185992.9|185712.7|185992|185712.5|4
1736210810000|2025-01-07 00:46:50|185992|185712.8|186002.3|185676.3|186002.3|185712.8|185988.4|185676.3|4
1736210820000|2025-01-07 00:47:00|185966.9|185698.3|185966.9|185698.3|185966.9|185698.3|185966.9|185698.3|1
1736210830000|2025-01-07 00:47:10|185966.7|185698.5|185960.5|185692.7|185966.7|185698.5|185960.5|185692|4
1736210840000|2025-01-07 00:47:20|185960.2|185693|186026.3|185684.3|186026.3|185693|185960.2|185679.6|4
1736210850000|2025-01-07 00:47:30|186008.1|185702.4|185997.6|185710.1|186008.1|185710.1|185997.6|185702.4|3
1736210860000|2025-01-07 00:47:40|185997.2|185710.5|185996.4|185710.9|185997.2|185710.9|185996.4|185710.5|3
1736210870000|2025-01-07 00:47:50|185996|185711.3|185996|185711.7|185996|185711.7|185996|185711.3|3
1736210880000|2025-01-07 00:48:00|185995.6||185995.6||185995.6||185995.6||1
1736210890000|2025-01-07 00:48:10|186004.8|185705.7|186004.8|185705.7|186004.8|185705.7|186004.8|185705.7|1
1736210900000|2025-01-07 00:48:20||185706.4||185706.4||185706.4||185706.4|1
1736210910000|2025-01-07 00:48:30|185995.6|185712|185995.6|185712|185995.6|185712|185995.6|185712|1
1736210940000|2025-01-07 00:49:00|185993.9|185714.3|186050.2|185708.2|186065.2|185754.2|185993.9|185708.2|8
1736210950000|2025-01-07 00:49:10|186034.6|185692.6|186041.2|185713.5|186050.2|185713.5|186034.6|185692.6|6
1736210960000|2025-01-07 00:49:20|186040.4|185714.3|186034.4|185720.3|186040.4|185720.3|186034.4|185714.3|10
1736210970000|2025-01-07 00:49:30|186034|185720.7|186041.8|185704.4|186043.1|185723.1|186031.6|185703.1|11
1736210980000|2025-01-07 00:49:40|186041.1|185705.1|186038.5|185707.7|186041.1|185707.7|186038.5|185705.1|5
1736210990000|2025-01-07 00:49:50|186037.8|185708.4|186036|185710.6|186037.8|185710.6|185976|185708.4|5
1736211000000|2025-01-07 00:50:00|186023.8|185723.9|186022.3|185724.6|186023.8|185724.6|186022.3|185723.9|4
1736211010000|2025-01-07 00:50:10|185983.8|185664.8|185970.7|185679.9|185983.8|185679.9|185970.7|185664.8|4
1736211020000|2025-01-07 00:50:20|185984.3|185666.3|186028.6|185686.6|186028.6|185686.6|185984.3|185666.3|7
1736211030000|2025-01-07 00:50:30|186017.4|185700.3|186013.4|185704.7|186017.4|185704.7|186013.4|185700.3|8
1736211040000|2025-01-07 00:50:40|186013|185705.1|186028.4|185686.4|186028.4|185705.9|186011.8|185686.4|5
1736211050000|2025-01-07 00:50:50|186037.3|185695.3|186037.3|185695.3|186037.3|185703.1|186029.4|185695.3|3
1736211070000|2025-01-07 00:51:10|186026.7|185705.7|186035.4|185693.4|186035.4|185715.9|186013|185693.4|3
1736211080000|2025-01-07 00:51:20|186036|185694|186036.1|185694.1|186036.1|185694.1|186036|185694|2
1736211100000|2025-01-07 00:51:40|186014.6|185716.3|186029.4|185706.4|186029.4|185716.3|186014.6|185706.4|2
1736211120000|2025-01-07 00:52:00|186027.7|185708.6|186040.7|185698.7|186040.7|185708.6|186027.7|185698.7|2
1736211130000|2025-01-07 00:52:10|186037|185695|186013.3|185720|186037|185720|186013.3|185695|2
1736211150000|2025-01-07 00:52:30|186012.5|185720.2|186036.3|185694.3|186036.3|185720.2|186012.5|185694.3|2
1736211160000|2025-01-07 00:52:40|186036.4|185694.4|186042.5|185700.5|186042.5|185719.2|186012.6|185694.4|5
1736211180000|2025-01-07 00:53:00|186030.6|185712.3|186040.4|185698.4|186040.4|185722|186017.5|185698.4|3
1736211190000|2025-01-07 00:53:10|186017.5|185722|186017.5|185722|186017.5|185722|186017.5|185722|1
1736211210000|2025-01-07 00:53:30|186030.6|185712.3|186030.6|185712.3|186030.6|185712.3|186030.6|185712.3|1
1736211220000|2025-01-07 00:53:40|186042.5|185700.5|186042.5|185700.5|186042.5|185700.5|186042.5|185700.5|1
1736211230000|2025-01-07 00:53:50|186040.8|185698.8|186040.8|185698.8|186040.8|185698.8|186040.8|185698.8|1
1736211240000|2025-01-07 00:54:00|186028.9|185710.6|186013.9|185720.1|186028.9|185720.1|186013.9|185710.6|3
1736211260000|2025-01-07 00:54:20|186012.3|185721.7|186035.7|185693.7|186036.5|185721.7|186012.3|185693.7|4
1736211270000|2025-01-07 00:54:30|186038.6|185696.6|186025.4|185709.8|186038.6|185709.8|186025.4|185696.6|2
1736211280000|2025-01-07 00:54:40|186041.7|185699.7|186040.7|185698.7|186041.7|185699.7|186040.7|185698.7|2
1736211290000|2025-01-07 00:54:50|186039.4|185697.4|186038.6|185696.6|186039.4|185697.4|186038.6|185696.6|2
1736211300000|2025-01-07 00:55:00|186038|185696|186039.4|185697.4|186039.4|185697.4|186038|185696|5
1736211310000|2025-01-07 00:55:10|186039.9|185697.9|186038.5|185696.5|186039.9|185697.9|186038.5|185696.5|3
1736211320000|2025-01-07 00:55:20|186038.9|185696.9|186047.8|185705.8|186047.9|185705.9|186038.9|185696.9|6
1736211330000|2025-01-07 00:55:30|186046.8|185707.6|186026.7|185726.9|186046.8|185726.9|186026.7|185707.6|3
1736211340000|2025-01-07 00:55:40|186027||186027||186027||186027||1
1736211350000|2025-01-07 00:55:50|186015.5|185730.9|186015.1|185731.3|186015.5|185731.3|186015.1|185730.9|2
1736211380000|2025-01-07 00:56:20|186026.3|185727.6|186026.3|185727.7|186026.3|185727.7|186026.3|185727.6|2
1736211400000|2025-01-07 00:56:40|186026.2|185731.6|186015.3|185731.6|186026.2|185731.6|186015.3|185731.6|2
1736211430000|2025-01-07 00:57:10|186026.2|185727.7|186026.2|185727.7|186026.2|185727.7|186026.2|185727.7|1
1736211440000|2025-01-07 00:57:20||185727.8||185727.8||185727.8||185727.8|1
1736211450000|2025-01-07 00:57:30|186026.1|185727.6|186024|185730.2|186026.1|185730.2|186024|185727.6|2
1736211460000|2025-01-07 00:57:40|186023.8|185730.3|186017.5|185732|186023.8|185732|186017.5|185730.3|2
1736211470000|2025-01-07 00:57:50|186016.2|185732.6|186016.2|185732.6|186016.2|185732.6|186016.2|185732.6|1
1736211480000|2025-01-07 00:58:00|186016|185732.7|186016|185732.7|186016|185732.7|186016|185732.7|1
1736211490000|2025-01-07 00:58:10|186021.9|185731.3|186021.9|185731.3|186021.9|185731.3|186021.9|185731.3|1
1736211500000|2025-01-07 00:58:20|186021.2|185731.4|186021.2|185732.1|186021.2|185732.1|186021.2|185731.4|2
1736211510000|2025-01-07 00:58:30|186021.1|185733.3|186015.3|185733.3|186021.1|185733.3|186015.3|185733.3|2
1736211530000|2025-01-07 00:58:50|186015.1|185733.4|186015.1|185733.4|186015.1|185733.4|186015.1|185733.4|1
1736211540000|2025-01-07 00:59:00|185998.8|185733.5|185996.3|185678.2|185998.8|185733.5|185996.3|185676.6|4
1736211550000|2025-01-07 00:59:10|185995.9|185678.6|186038.6|185696.6|186038.6|185696.6|185995.3|185678.6|8
1736211560000|2025-01-07 00:59:20|186028.9|185706.3|186038.5|185696.5|186038.5|185709.1|186026.1|185696.5|5
1736211570000|2025-01-07 00:59:30|186038.6|185696.6|186038.7|185696.7|186038.7|185696.7|186038.6|185696.6|2
1736211580000|2025-01-07 00:59:40|186018.8|185716.4|186028.7|185707|186031.4|185716.8|186018.4|185704.4|7
1736211590000|2025-01-07 00:59:50|186028|185707.7|186026.7|185709|186028|185709|186026.7|185707.7|3
1736211600000|2025-01-07 01:00:00|186019.9|185711.7|185986.2|185693.3|186019.9|185711.7|185976.7|185665.4|18
1736211610000|2025-01-07 01:00:10|185976.8|185683.9|185966.8|185681.2|185978.4|185685.9|185966.8|185674.9|7
1736211620000|2025-01-07 01:00:20|185967.4|185678.3|185936.2|185697.2|185967.4|185697.2|185930.8|185678.3|16
1736211630000|2025-01-07 01:00:30|185935.7|185697.7|185933.7|185703.5|185935.7|185703.5|185924.5|185691.8|15
1736211640000|2025-01-07 01:00:40|185932.5|185702.9|185927.6|185701|185932.5|185702.9|185926.7|185698.9|10
1736211650000|2025-01-07 01:00:50|185914.5|185700.8|185917.6|185698.8|185918.8|185707|185910.4|185698.3|10
1736211660000|2025-01-07 01:01:00|185917.5|185698.9|185917|185699.4|185917.5|185699.4|185917|185698.9|2
1736211670000|2025-01-07 01:01:10|185910.5|185692.4|185865.7|185610.9|185911|185692.4|185847.4|185610.9|6
1736211680000|2025-01-07 01:01:20|185867.3|185612.5|185856|185622.9|185867.4|185622.9|185856|185612.5|16
1736211690000|2025-01-07 01:01:30|185855|185623.5|185851|185627.4|185855|185627.4|185851|185623.5|10
1736211700000|2025-01-07 01:01:40|185851.4|185627|185851.8|185640.5|185860.5|185644.6|185850.5|185627|12
1736211710000|2025-01-07 01:01:50|185853.8|185641.1|185826.3|185696.3|185856.4|185696.7|185826.3|185641.1|11
1736211720000|2025-01-07 01:02:00|185826.6|185696.6|185853|185648.5|185854.6|185696.6|185823|185646.1|10
1736211730000|2025-01-07 01:02:10|185853.5|185649.2|185860.9|185646.1|185863.7|185696.9|185821|185646.1|8
1736211740000|2025-01-07 01:02:20|185862.8|185644.8|185843|185630.9|185862.8|185645.3|185843|185630.9|10
1736211750000|2025-01-07 01:02:30|185842.5|185631.4|185842|185631.9|185842.5|185631.9|185842|185631.4|3
1736211760000|2025-01-07 01:02:40|185840.7|185632.5|185845.3|185634.6|185845.8|185634.6|185840.7|185632.5|3
1736211770000|2025-01-07 01:02:50|185846.8|185636.6|185814.9|185684.9|185851.1|185685.3|185812.4|185636.6|7
1736211780000|2025-01-07 01:03:00|185816.9|185686.9|185854.6|185642|185864.1|185686.9|185816.9|185642|7
1736211790000|2025-01-07 01:03:10|185860.6|185648.5|185860|185654.2|185862.7|185654.2|185860|185648.5|11
1736211800000|2025-01-07 01:03:20|185847.8|185639.4|185855.3|185648.2|185855.9|185648.2|185847.8|185639.4|6
1736211810000|2025-01-07 01:03:30|185853.2|185648.7|185820.7|185690.7|185853.2|185693.4|185817|185648.7|9
1736211820000|2025-01-07 01:03:40|185821|185691|185821|185691|185821|185691|185821|185691|1
1736211830000|2025-01-07 01:03:50|185822|185692|185855.9|185652.6|185855.9|185700.7|185821.9|185652.1|10
1736211840000|2025-01-07 01:04:00|185855.4|185653.1|185839.3|185632.1|185855.4|185653.6|185838.3|185632.1|5
1736211850000|2025-01-07 01:04:10|185839.8|185632.6|185855.3|185651|185856.3|185651|185839.8|185632.6|10
1736211860000|2025-01-07 01:04:20|185854.8|185651.5|185856|185650.4|185862.5|185658.4|185854.3|185645.7|11
1736211870000|2025-01-07 01:04:30|185851.4|185644.1|185849.4|185645.6|185851.4|185645.6|185849.4|185643.6|8
1736211880000|2025-01-07 01:04:40|185813.9|185683.9|185814.2|185684.2|185814.2|185684.2|185813.9|185683.9|2
1736211890000|2025-01-07 01:04:50|185813.9|185683.9|185806.7|185676.7|185819.5|185689.5|185806.7|185676.7|5
1736211900000|2025-01-07 01:05:00|185803.3|185673.3|185822.9|185692.9|185825.9|185695.9|185803.3|185673.3|11
1736211910000|2025-01-07 01:05:10|185824.6|185694.6|185823.3|185693.3|185824.6|185694.6|185821.3|185691.3|5
1736211920000|2025-01-07 01:05:20|185823.5|185693.5|185824.3|185694.3|185869.6|185696.8|185822.5|185648.4|8
1736211930000|2025-01-07 01:05:30|185824.8|185694.8|185828.7|185698.7|185863.4|185698.7|185824.2|185654.6|8
1736211940000|2025-01-07 01:05:40|185827.4|185697.4|185827.4|185697.4|185828.7|185698.7|185827.4|185697.4|3
1736211950000|2025-01-07 01:05:50|185826.7|185696.7|185842.1|185638.4|185843.5|185696.7|185826.7|185625|15
1736211960000|2025-01-07 01:06:00|185843.6|185637.6|185851.2|185648.8|185853.3|185652.4|185843.6|185637.6|11
1736211970000|2025-01-07 01:06:10|185850.7|185649.2|185850.2|185649.2|185850.7|185649.2|185850.2|185649.2|2
1736211980000|2025-01-07 01:06:20|185814.5|185649.7|185813.8|185683.8|185845.9|185684.5|185811.6|185634.6|9
1736211990000|2025-01-07 01:06:30|185814.4|185684.4|185826.7|185696.7|185856.7|185696.7|185814.4|185653.5|6
1736212000000|2025-01-07 01:06:40|185829.4|185699.4|185905.2|185649.1|185905.2|185700.1|185829.4|185649.1|7
1736212010000|2025-01-07 01:06:50|185907|185648.5|185906.7|185700.9|185921.5|185700.9|185906.7|185648.5|11
1736212020000|2025-01-07 01:07:00|185906.2|185701.4|185931.4|185717.5|185931.9|185723.1|185905.6|185700.6|6
1736212030000|2025-01-07 01:07:10|185930.9|185718|185925.3|185721.8|185930.9|185721.8|185925.3|185718|5
1736212040000|2025-01-07 01:07:20||185722.3||185722.3||185722.3||185722.3|1
1736212050000|2025-01-07 01:07:30|185924.8|185755.8|185885.8|185755.8|185924.8|185755.8|185885.8|185755.8|2
1736212060000|2025-01-07 01:07:40|185884.8|185754.8|185887.1|185757.1|185887.5|185757.5|185881|185751|6
1736212070000|2025-01-07 01:07:50|185886.8|185756.8|185888|185758|185888|185758|185886.2|185756.2|3
1736212080000|2025-01-07 01:08:00|185928.2|185722.3|185928.2|185722.3|185928.2|185722.3|185928.2|185722.3|1
1736212090000|2025-01-07 01:08:10|185926.2|185724.8|185934.6|185732.6|185934.6|185732.6|185926.2|185724.8|2
1736212110000|2025-01-07 01:08:30|185934.5|185769.1|185899.1|185769.1|185934.5|185769.1|185899.1|185769.1|2
1736212120000|2025-01-07 01:08:40|185899|185769|185896.9|185766.9|185899|185769|185896.9|185766.9|2
1736212130000|2025-01-07 01:08:50|185897.8|185767.8|185902.6|185772.6|185902.6|185772.6|185897.8|185767.8|3
1736212140000|2025-01-07 01:09:00|185902.4|185772.4|185896.5|185766.5|185902.4|185772.4|185896.5|185766.5|2
1736212150000|2025-01-07 01:09:10|185931.2|185731.2|185936.4|185720.5|185936.4|185731.2|185917.9|185716.2|11
1736212170000|2025-01-07 01:09:30|185937.9|185722|185936.9|185721.6|185937.9|185722|185936.9|185721.6|2
1736212190000|2025-01-07 01:09:50|185926.6|185726.5|185926.6|185726.5|185926.6|185726.5|185926.6|185726.5|1
1736212200000|2025-01-07 01:10:00|185924.9|185724|185888.2|185758.2|185924.9|185758.5|185887.3|185724|5
1736212210000|2025-01-07 01:10:10|185930.5|185724.6|185930.5|185724.6|185930.5|185724.6|185930.5|185724.6|1
1736212220000|2025-01-07 01:10:20|185929|185726.6|185933.5|185731.2|185933.5|185731.2|185929|185726.6|2
1736212230000|2025-01-07 01:10:30|185933|185730.7|185933|185730.7|185933|185730.7|185933|185730.7|1
1736212240000|2025-01-07 01:10:40|185935.1|185730.8|185899.2|185769.2|185935.1|185773.3|185899.2|185730.3|5
1736212250000|2025-01-07 01:10:50|185902.8|185772.8|185897.1|185767.1|185902.8|185772.8|185897.1|185767.1|4
1736212260000|2025-01-07 01:11:00|185899.1|185769.1|185900|185770|185900.8|185770.8|185899.1|185769.1|3
1736212270000|2025-01-07 01:11:10|185900.8|185770.8|185904.4|185774.4|185904.4|185774.4|185900.8|185770.8|3
1736212280000|2025-01-07 01:11:20|185905|185775|185938.7|185731.2|185938.7|185775|185903.4|185731.2|6
1736212290000|2025-01-07 01:11:30|185938.2|185767.7|185897.7|185767.7|185938.2|185767.7|185897.7|185767.7|2
1736212310000|2025-01-07 01:11:50|185896.9|185766.9|185882.3|185752.3|185896.9|185766.9|185882.3|185752.3|2
1736212320000|2025-01-07 01:12:00|185887.5|185757.5|185887.5|185757.5|185887.5|185757.5|185887.5|185757.5|1
1736212330000|2025-01-07 01:12:10|185887.4|185757.4|185890.1|185760.1|185890.1|185760.1|185887.4|185757.4|3
1736212340000|2025-01-07 01:12:20|185926.5|185724.4|185930.5|185727.9|185930.5|185727.9|185926.5|185724.4|2
1736212350000|2025-01-07 01:12:30|185931.2|185727.4|185891.2|185761.2|185931.2|185761.2|185891.2|185727.4|2
1736212370000|2025-01-07 01:12:50|185891.5|185761.5|185930.6|185728.3|185930.6|185761.5|185891.2|185728.3|3
1736212390000|2025-01-07 01:13:10|185930|185728.6|185901.1|185700.1|185930|185735.6|185860.5|185699.6|6
1736212400000|2025-01-07 01:13:20|185866.2|185736.2|185866.4|185736.4|185901.6|185736.4|185866.2|185701.3|3
1736212410000|2025-01-07 01:13:30|185866.5|185736.5|185865.2|185735.2|185867.2|185737.2|185865.2|185735.2|3
1736212420000|2025-01-07 01:13:40|185866.5|185736.5|185925.8|185724.6|185925.8|185736.5|185866.5|185698.1|7
1736212440000|2025-01-07 01:14:00|185925.3|185725.1|185935|185724.5|185935|185764.5|185890.4|185724.5|5
1736212450000|2025-01-07 01:14:10|185933.2|185724.7|185893.2|185763.2|185935|185763.2|185892.4|185724.7|6
1736212460000|2025-01-07 01:14:20|185875.8|185745.8|185916.9|185702.2|185917.4|185745.8|185875.8|185699.2|8
1736212470000|2025-01-07 01:14:30|185917|185702.1|185913.2|185700.1|185917|185702.1|185913.2|185699.4|4
1736212480000|2025-01-07 01:14:40||185700.6||185700.6||185700.6||185700.6|1
1736212490000|2025-01-07 01:14:50|185869.6|185739.6|185869.3|185739.3|185869.6|185739.6|185869.3|185739.3|2
1736212500000|2025-01-07 01:15:00|185868.5|185738.5|185871.3|185741.3|185871.3|185741.3|185863.5|185733.5|4
1736212510000|2025-01-07 01:15:10|185889.3|185759.3|185935.9|185732.3|185948.9|185759.3|185889.3|185723.6|14
1736212520000|2025-01-07 01:15:20|185934.9|185731.8|185937|185733.7|185945.6|185769.8|185899.8|185730.3|9
1736212530000|2025-01-07 01:15:30|185935.6|185735.2|185900.6|185770.6|185935.6|185770.6|185900.4|185735.2|3
1736212540000|2025-01-07 01:15:40|185900.8|185770.8|185898.1|185768.1|185900.8|185770.8|185896.8|185766.8|3
1736212550000|2025-01-07 01:15:50|185895.2|185765.2|185895.2|185765.2|185895.2|185765.2|185895.2|185765.2|1
1736212560000|2025-01-07 01:16:00|185893.8|185763.8|185897.5|185767.5|185930.2|185767.6|185887.8|185729.7|7
1736212570000|2025-01-07 01:16:10|185970.9|185699.1|185970.9|185699.1|185970.9|185699.1|185970.9|185699.1|1
1736212580000|2025-01-07 01:16:20|185969.3|185699.2|185970.1|185698.1|185970.1|185699.2|185969.3|185698.1|3
1736212590000|2025-01-07 01:16:30|185969.2|185698.7|185976.2|185700.2|185976.2|185700.9|185969.2|185691.8|6
1736212600000|2025-01-07 01:16:40|185977.1|185700.7|185976.4|185695.6|186008.8|185700.7|185976.4|185669.9|3
1736212610000|2025-01-07 01:16:50|185964.9|185701.7|185950|185710.7|185986.3|185712.9|185950|185673.9|6
1736212620000|2025-01-07 01:17:00|185955.9|185711.1|185959.2|185713.6|185959.2|185713.6|185955.9|185711.1|5
1736212630000|2025-01-07 01:17:10|185957.7|185714.2|185960.7|185715.6|185960.7|185715.6|185957.7|185714.2|2
1736212650000|2025-01-07 01:17:30|185956.3|185716.7|185956.3|185716.7|185956.3|185716.7|185956.3|185716.7|1
1736212660000|2025-01-07 01:17:40|185956.2|185717.8|186006.3|185710.8|186007.7|185717.8|185956.2|185708.8|3
1736212670000|2025-01-07 01:17:50|185997.7|185719.5|185962.9|185718.4|185997.7|185725.5|185962.9|185716.3|8
1736212680000|2025-01-07 01:18:00|185965|185718.9|185995.2|185736.5|186006.6|185743.7|185965|185718.9|12
1736212690000|2025-01-07 01:18:10|185994.4|185735.4|185989.8|185735.6|185994.4|185736.3|185989.8|185735.4|11
1736212700000|2025-01-07 01:18:20|185989.4|185736|185987.6|185735.8|185990.4|185736.9|185987.6|185735.8|9
1736212710000|2025-01-07 01:18:30|185987.2|185735|185986.6|185742.7|185999.4|185757.2|185985.4|185733.7|9
1736212720000|2025-01-07 01:18:40|185986|185746.3|185995|185747.2|186005.9|185765.3|185985.2|185745.5|10
1736212730000|2025-01-07 01:18:50|185994.4|185700.8|185988.1|185701.6|185994.4|185701.6|185988.1|185700.8|4
1736212740000|2025-01-07 01:19:00|185971.6|185722.9|185971.1|185722.9|185971.6|185722.9|185971.1|185722.9|2
1736212750000|2025-01-07 01:19:10|185969.6|185723.8|185964.3|185719.8|185969.6|185723.8|185964.3|185719.8|5
1736212760000|2025-01-07 01:19:20|185962.5|185723.6|185964.8|185722.2|185964.8|185723.6|185962.5|185722.2|2
1736212780000|2025-01-07 01:19:40|185967.6|185715.5|185967.4|185715.8|185967.6|185715.8|185964|185715.5|3
1736212790000|2025-01-07 01:19:50|185964.7|185719.1|185964.2|185718.6|185964.7|185719.1|185964.2|185718.6|2
1736212800000|2025-01-07 01:20:00|185949.8|185707.4|185960|185716.5|185961.6|185716.8|185949.8|185705.9|6
1736212810000|2025-01-07 01:20:10|185958.5|185716.1|185959.5|185714|185961.4|185716.1|185958.5|185714|7
1736212820000|2025-01-07 01:20:20|185956.2|185714.1|185939.7|185682.4|185956.2|185714.1|185934|185682.4|11
1736212830000|2025-01-07 01:20:30|185939.2|185682.6|185941.4|185697.9|185941.4|185697.9|185939.2|185682.6|2
1736212840000|2025-01-07 01:20:40|185941.9||185941.9||185941.9||185941.9||1
1736212850000|2025-01-07 01:20:50|185939.8|185697.8|185937.6|185700.2|185939.8|185701.2|185936.7|185697.8|3
1736212860000|2025-01-07 01:21:00|185936.9|185700.6|185929.8|185679.6|185936.9|185700.6|185929.8|185679.6|3
1736212870000|2025-01-07 01:21:10|185926.1|185686.8|185958.5|185702.8|185958.5|185706.4|185926.1|185686.5|10
1736212880000|2025-01-07 01:21:20|185954.6|185709|185963.1|185702.9|185963.6|185709|185954.6|185702.6|8
1736212890000|2025-01-07 01:21:30|185962.3|185703.7|185959.8|185713.2|185962.8|185715.8|185959.5|185703.3|6
1736212900000|2025-01-07 01:21:40|185959.3|185711.6|185954.1|185711.5|185959.3|185711.6|185954.1|185711.5|3
1736212910000|2025-01-07 01:21:50|185953.5||185953.5||185953.5||185953.5||1
1736212920000|2025-01-07 01:22:00|185951.6|185713.1|185963.6|185713.5|185963.6|185713.5|185951.6|185712.9|3
1736212930000|2025-01-07 01:22:10|185964|185713.9|185966.4|185721.2|185967.6|185721.3|185964|185713.9|5
1736212940000|2025-01-07 01:22:20|185965.9|185720.5|185964.5|185720.3|185965.9|185720.5|185964.5|185720.3|3
1736212950000|2025-01-07 01:22:30|185964|185719.4|185953.1|185707.1|185964|185719.4|185953.1|185706.1|5
1736212960000|2025-01-07 01:22:40|185945.1|185704.3|185941.3|185699|185945.1|185704.3|185941.3|185699|4
1736212970000|2025-01-07 01:22:50|185941.7|185699.9|185957.2|185711.6|185960.7|185711.6|185941.7|185699.9|5
1736212980000|2025-01-07 01:23:00|185957.3|185711.5|185956.4|185711.1|185957.3|185711.5|185956.4|185711.1|2
1736212990000|2025-01-07 01:23:10|185955.9|185710.3|185954|185710.6|185955.9|185710.6|185952.6|185710.3|3
1736213000000|2025-01-07 01:23:20|185953.2|185711|185947.5|185711.8|185953.2|185711.8|185947.5|185711|2
1736213030000|2025-01-07 01:23:50|185946.6|185711.2|185949.3|185707.5|185951|185711.2|185946.2|185707.5|5
1736213050000|2025-01-07 01:24:10|185949.9|185708.1|185951|185708.2|185952|185708.3|185949.9|185708.1|5
1736213060000|2025-01-07 01:24:20|185946.5|185703.7|185939.6|185703.7|185946.5|185703.7|185939.6|185703.6|4
1736213070000|2025-01-07 01:24:30|185938.9|185703|185940.2|185703|185940.2|185703|185938.9|185700.3|4
1736213080000|2025-01-07 01:24:40|185934.2|185693.7|185934.7|185690.3|185938.8|185700|185932.5|185690.3|9
1736213090000|2025-01-07 01:24:50|185935.5|185690.2|185933.2|185690.5|185935.5|185691.8|185933.2|185689.7|4
1736213100000|2025-01-07 01:25:00|185935.9|185693.2|185941.7|185699.5|185941.7|185699.5|185935.2|185692.5|3
1736213110000|2025-01-07 01:25:10|185942.6|185700.4|185936.6|185700.8|185942.6|185700.8|185936.6|185699.7|3
1736213120000|2025-01-07 01:25:20|185935.9|185706.1|185941.9|185706.1|185941.9|185706.1|185935.9|185706.1|2
1736213130000|2025-01-07 01:25:30|185942.6|185706.9|185943.4|185707.6|185943.4|185707.6|185942.6|185706.9|2
1736213140000|2025-01-07 01:25:40|185947.8|185705.7|185934.1|185731.4|185954.8|185731.4|185934.1|185705.7|9
1736213150000|2025-01-07 01:25:50|185933.6|185765.3|185895.8|185765.8|185933.6|185766.5|185893.8|185763.8|6
1736213160000|2025-01-07 01:26:00|185896.6|185766.6|185898.8|185768.8|185937.1|185772.8|185896.6|185735.5|7
1736213170000|2025-01-07 01:26:10|185900|185770|185900.4|185770.4|185901.2|185771.2|185900|185770|3
1736213180000|2025-01-07 01:26:20|185901.1|185771.1|185899.5|185769.5|185901.1|185771.1|185899.5|185769.5|3
1736213190000|2025-01-07 01:26:30|185898.7|185768.7|185898.9|185768.9|185899|185769|185898.1|185768.1|5
1736213200000|2025-01-07 01:26:40|185897.9|185767.9|185899|185769|185899|185769|185897.9|185767.9|3
1736213210000|2025-01-07 01:26:50|185899.8|185769.8|185960|185720.9|185961.5|185769.8|185899.8|185719.9|3
1736213220000|2025-01-07 01:27:00|185907.5|185777.5|185908.9|185778.9|185908.9|185778.9|185906.8|185776.8|4
1736213230000|2025-01-07 01:27:10|185908.2|185778.2|185904.7|185774.7|185908.2|185778.2|185904.7|185774.7|2
1736213240000|2025-01-07 01:27:20|185894.4|185764.4|185893.7|185763.7|185894.4|185764.4|185893.7|185763.7|2
1736213250000|2025-01-07 01:27:30|185894.3|185764.3|185897.7|185767.7|185897.7|185767.7|185894.3|185764.3|4
1736213280000|2025-01-07 01:28:00|185897.2|185767.2|185892.2|185762.2|185897.2|185767.2|185891.2|185761.2|8
1736213290000|2025-01-07 01:28:10|185890|185760|185885.8|185755.8|185891|185761|185884.4|185754.4|5
1736213300000|2025-01-07 01:28:20|185923.3|185722.4|185923.3|185722.4|185923.3|185722.4|185923.3|185722.4|1
1736213310000|2025-01-07 01:28:30|185887.9|185757.9|185888.7|185758.7|185888.7|185758.7|185887.9|185757.9|2
1736213320000|2025-01-07 01:28:40|185887.9|185757.9|185884.9|185754.9|185920.8|185757.9|185884.4|185719.4|4
1736213330000|2025-01-07 01:28:50|185884.1|185754.1|185887.3|185757.3|185889|185759|185884.1|185754.1|5
1736213340000|2025-01-07 01:29:00|185889|185759|185901|185771|185901|185771|185889|185759|2
1736213350000|2025-01-07 01:29:10|185901.8|185771.8|185954.6|185725.2|185956|185771.8|185901.8|185723.8|3
1736213360000|2025-01-07 01:29:20|185953.7|185724.2|185902.5|185772.5|185953.7|185773|185902.2|185724.2|7
1736213370000|2025-01-07 01:29:30|185903.2|185773.2|185903.7|185773.7|185903.7|185773.7|185903.2|185773.2|2
1736213380000|2025-01-07 01:29:40|185904|185774|185904|185774|185904|185774|185904|185774|1
1736213390000|2025-01-07 01:29:50|185903.8|185773.8|185968.5|185735|185970.1|185774.7|185903.8|185732.4|5
1736213400000|2025-01-07 01:30:00|185959.6|185740.8|185916.4|185786.4|185960.8|185787.1|185916.4|185740.5|7
1736213410000|2025-01-07 01:30:10|185916.5|185786.5|185909.3|185779.3|185920.5|185790.5|185909.3|185779.3|10
1736213420000|2025-01-07 01:30:20|185911.8|185781.8|185910.1|185780.1|185913.1|185783.1|185907.6|185777.6|12
1736213430000|2025-01-07 01:30:30|185911.6|185781.6|185911.6|185781.6|185911.6|185781.6|185911.6|185781.6|1
1736213440000|2025-01-07 01:30:40|185911.7|185781.7|185954.3|185716.2|185954.3|185781.7|185908|185716.2|5
1736213450000|2025-01-07 01:30:50|185958.3|185714.9|185958.3|185714.9|185958.3|185714.9|185958.3|185714.9|1
1736213460000|2025-01-07 01:31:00|185950.3|185714.2|185953|185716.2|185960.3|185716.9|185950.3|185714.2|5
1736213470000|2025-01-07 01:31:10|185955|185718.2|185944.5|185743|185966.8|185743|185944.5|185718.2|5
1736213480000|2025-01-07 01:31:20|185908.8|185778.8|185938.8|185738.4|185938.8|185779.6|185902.4|185738.4|7
1736213490000|2025-01-07 01:31:30|185938.5|185737.2|185965.4|185712.1|185965.4|185737.2|185938.5|185712.1|2
1736213500000|2025-01-07 01:31:40|185901.4|185771.4|185960|185711.9|185960.1|185771.4|185901.4|185711.9|5
1736213510000|2025-01-07 01:31:50|185949.4|185713.2|185952|185707.2|185952|185713.2|185948.7|185707.2|3
1736213520000|2025-01-07 01:32:00|185946|185709.2|185955.2|185705.4|185960.6|185709.2|185946|185704.5|7
1736213530000|2025-01-07 01:32:10|185957.2|185705|185907.1|185777.1|185963.3|185777.1|185900.8|185705|14
1736213540000|2025-01-07 01:32:20|185908.1|185778.1|185898.6|185768.6|185937.3|185778.1|185898.6|185732.8|9
1736213550000|2025-01-07 01:32:30|185901|185771|185901.5|185771.5|185937.4|185771.5|185900.5|185736.5|4
1736213560000|2025-01-07 01:32:40|185903.8|185773.8|185915.5|185785.5|185965.7|185785.5|185903.8|185735.4|6
1736213570000|2025-01-07 01:32:50|185916.2|185786.2|185907.8|185777.8|185916.2|185786.2|185906.5|185776.5|5
1736213580000|2025-01-07 01:33:00|185907.5|185777.5|185939.9|185736.4|185939.9|185777.5|185906.1|185736.4|8
1736213590000|2025-01-07 01:33:10|185940.9|185737.1|185905.5|185775.5|185940.9|185782.7|185904.7|185737.1|9
1736213600000|2025-01-07 01:33:20|185904.2|185774.2|185900|185770|185939.9|185775.2|185900|185735.5|7
1736213610000|2025-01-07 01:33:30|185936.9|185736|185887.2|185757.2|185936.9|185769.7|185886.1|185736|8
1736213620000|2025-01-07 01:33:40|185887.5|185757.5|185886.5|185756.5|185953.2|185758.2|185886.5|185693.7|19
1736213630000|2025-01-07 01:33:50|185886.9|185756.9|185932.5|185727.6|185934|185765.2|185885.4|185727|21
1736213640000|2025-01-07 01:34:00|185930.5|185726.3|185927.7|185726.7|185930.5|185761.5|185890.8|185726.3|17
1736213650000|2025-01-07 01:34:10|185927.1|185726.1|185927.6|185726.6|185927.6|185761.4|185890.1|185726.1|6
1736213660000|2025-01-07 01:34:20|185929.1|185726.1|185891.3|185761.3|185930.6|185761.3|185890.3|185726.1|11
1736213670000|2025-01-07 01:34:30|185892.7|185762.7|185893.4|185763.4|185893.7|185763.7|185890.6|185760.6|12
1736213680000|2025-01-07 01:34:40|185894.4|185764.4|185894.1|185764.1|185895.8|185765.8|185892.7|185762.7|11
1736213690000|2025-01-07 01:34:50|185931.2|185728.8|185962.5|185750.9|185965.2|185763.3|185893.3|185728.8|13
1736213700000|2025-01-07 01:35:00|185961.6|185750.4|185959.5|185744.8|185985.4|185755.2|185954.8|185718.6|20
1736213710000|2025-01-07 01:35:10|185957.3|185749.8|185955|185732.7|185964.7|185756.6|185953.5|185732.7|13
1736213720000|2025-01-07 01:35:20|185957|185734.6|185954|185750.9|185957|185799.5|185918.8|185734.6|12
1736213730000|2025-01-07 01:35:30|185919|185789|186004.2|185755|186005.8|185809.5|185918.2|185740.1|17
1736213740000|2025-01-07 01:35:40|186003.9|185755.3|186003.9|185755.3|186003.9|185755.3|186003.9|185755.3|1
1736213750000|2025-01-07 01:35:50|185983|185779.6|185986.7|185784.7|186003.9|185786.2|185983|185752.3|12
1736213760000|2025-01-07 01:36:00|185985.7|185784.2|185941.7|185811.7|185985.7|185812.1|185936.6|185770.3|9
1736213770000|2025-01-07 01:36:10|185949.8|185819.8|185951.9|185821.9|185953.1|185823.1|185935.4|185805.4|7
1736213780000|2025-01-07 01:36:20|185949.2|185819.2|185932.3|185802.3|185949.2|185819.2|185929|185799|14
1736213790000|2025-01-07 01:36:30|185931|185801|185935.6|185805.6|185971.9|185805.6|185929.2|185765.5|15
1736213800000|2025-01-07 01:36:40|185934.7|185804.7|185941.2|185811.2|185941.2|185811.2|185933.1|185803.1|12
1736213810000|2025-01-07 01:36:50|185939.5|185809.5|185930.2|185800.2|185939.5|185809.5|185928.9|185798.9|5
1736213820000|2025-01-07 01:37:00|185929.8|185799.8|185936.3|185806.3|185943.7|185813.7|185929.8|185799.8|9
1736213830000|2025-01-07 01:37:10|185939|185809|185982.3|185780.8|185982.3|185814.8|185939|185779.8|7
1736213840000|2025-01-07 01:37:20|185981.8|185780.3|185944.3|185814.3|185983.9|185819.4|185943.4|185780.3|13
1736213850000|2025-01-07 01:37:30|185945.3|185815.3|185945.5|185815.5|185949.3|185819.3|185945.3|185815.3|8
1736213860000|2025-01-07 01:37:40|185944.2|185814.2|185924.1|185794.1|185944.2|185814.2|185924.1|185794.1|5
1736213870000|2025-01-07 01:37:50|185925.1|185795.1|185927.9|185797.9|185962|185797.9|185925.1|185762|8
1736213880000|2025-01-07 01:38:00|185965.2|185764.8|185935.8|185805.8|185965.2|185808.3|185932.8|185764.8|8
1736213890000|2025-01-07 01:38:10|185936|185806|185938.9|185808.9|185938.9|185808.9|185935.1|185805.1|4
1736213900000|2025-01-07 01:38:20|185939.2|185809.2|185939|185809|185940.8|185810.8|185937.5|185807.5|7
1736213910000|2025-01-07 01:38:30|185938.2|185808.2|185939.8|185809.8|185939.9|185809.9|185934.9|185804.9|10
1736213920000|2025-01-07 01:38:40|185937.8|185807.8|185942.6|185812.6|185942.6|185812.6|185936.3|185806.3|7
1736213930000|2025-01-07 01:38:50|185942|185812|185939.6|185809.6|185969.7|185812.6|185934.7|185768.2|12
1736213940000|2025-01-07 01:39:00|185939.4|185809.4|185933.2|185803.2|185964.4|185809.4|185926.3|185762.2|10
1736213950000|2025-01-07 01:39:10|185933.6|185803.6|185923.2|185793.2|185933.6|185803.6|185923.2|185793.2|5
1736213960000|2025-01-07 01:39:20|185924.6|185794.6|185929.7|185799.7|185933|185803|185924.6|185794.6|4
1736213970000|2025-01-07 01:39:30|185929.4|185799.4|185929.4|185799.4|185929.4|185799.4|185929.4|185799.4|1
1736213980000|2025-01-07 01:39:40|185928.8|185798.8|185927.2|185797.2|185928.8|185798.8|185927.2|185797.2|4
1736213990000|2025-01-07 01:39:50|185927.8|185797.8|185929.8|185799.8|185930.3|185800.3|185921|185791|6
1736214000000|2025-01-07 01:40:00|185930.6|185800.6|185930|185800|185931.1|185801.1|185928.9|185798.9|5
1736214010000|2025-01-07 01:40:10|185931.9|185801.9|185931.9|185801.9|185931.9|185801.9|185931.9|185801.9|1
1736214020000|2025-01-07 01:40:20|185932.2|185802.2|185928.6|185798.6|185932.2|185802.2|185928.2|185798.2|5
1736214030000|2025-01-07 01:40:30|185929.5|185799.5|185935.8|185805.8|185942.6|185812.6|185929|185799|14
1736214040000|2025-01-07 01:40:40|185936|185806|185933.6|185803.6|185936|185806|185933.4|185803.4|8
1736214050000|2025-01-07 01:40:50|185933.4|185803.4|185935.6|185805.6|185935.6|185805.6|185933.4|185803.4|4
1736214060000|2025-01-07 01:41:00|185937.6|185807.6|185944.4|185814.4|185946.7|185816.7|185936.1|185806.1|7
1736214070000|2025-01-07 01:41:10|185943.7|185813.7|185953.7|185823.7|185960.3|185830.3|185943.7|185813.7|8
1736214080000|2025-01-07 01:41:20|185953.8|185823.8|185954|185824|185954|185824|185953.8|185823.8|2
1736214090000|2025-01-07 01:41:30|185952.9|185822.9|185947.6|185817.6|185952.9|185822.9|185939|185809|5
1736214100000|2025-01-07 01:41:40|185947.9|185817.9|185946.7|185816.7|185947.9|185817.9|185945|185815|6
1736214110000|2025-01-07 01:41:50|185946.4|185816.4|185953.7|185823.7|185954.7|185824.7|185946.4|185816.4|4
1736214120000|2025-01-07 01:42:00|185952.9|185822.9|185958.8|185828.8|185958.8|185828.8|185952.8|185822.8|5
1736214130000|2025-01-07 01:42:10|185957.9|185827.9|185957.7|185827.7|185958.4|185828.4|185957.7|185827.7|3
1736214140000|2025-01-07 01:42:20|185956.5|185826.5|185937|185807|185956.5|185826.5|185931.8|185801.8|7
1736214150000|2025-01-07 01:42:30|185938.8|185808.8|185957.8|185827.8|185957.8|185827.8|185938.8|185808.8|7
1736214160000|2025-01-07 01:42:40|185958.9|185828.9|185958.6|185828.6|185958.9|185828.9|185958.1|185828.1|4
1736214170000|2025-01-07 01:42:50|185958.9|185828.9|185958.7|185828.7|185958.9|185828.9|185958.2|185828.2|3
1736214180000|2025-01-07 01:43:00|185957.5|185827.5|185958.4|185828.4|185958.4|185828.4|185954.3|185824.3|9
1736214190000|2025-01-07 01:43:10|185958.7|185828.7|185959.8|185829.8|185960.5|185830.5|185958.7|185828.7|3
1736214200000|2025-01-07 01:43:20|185954.8|185824.8|185950.3|185820.3|185954.8|185824.8|185947.3|185817.3|7
1736214210000|2025-01-07 01:43:30|185949.7|185819.7|185935.2|185805.2|185949.7|185819.7|185934.6|185804.6|7
1736214220000|2025-01-07 01:43:40|185936.5|185806.5|185936.5|185806.5|185936.5|185806.5|185936.5|185806.5|1
1736214230000|2025-01-07 01:43:50|185937.5|185807.5|185931.2|185801.2|185937.5|185807.5|185931.2|185801.2|10
1736214240000|2025-01-07 01:44:00|185931.5|185801.5|185931.5|185801.5|185931.5|185801.5|185931.5|185801.5|1
1736214250000|2025-01-07 01:44:10|185930.8|185800.8|185930.8|185800.8|185930.8|185800.8|185930.8|185800.8|1
1736214260000|2025-01-07 01:44:20|185930|185800|185924.7|185794.7|185930|185800|185924.7|185794.7|4
1736214270000|2025-01-07 01:44:30|185925.2|185795.2|185934.6|185804.6|185935.3|185805.3|185925.2|185795.2|9
1736214280000|2025-01-07 01:44:40|185934.8|185804.8|185936.4|185806.4|185936.9|185806.9|185934.8|185804.8|5
1736214290000|2025-01-07 01:44:50|185936.9|185806.9|185941.3|185811.3|185942.2|185812.2|185936.5|185806.5|8
1736214300000|2025-01-07 01:45:00|185938.6|185808.6|185939.5|185809.5|185943.7|185813.7|185937.2|185807.2|10
1736214310000|2025-01-07 01:45:10|185939.1|185809.1|185938|185808|185939.1|185809.1|185937.8|185807.8|4
1736214320000|2025-01-07 01:45:20|185937.5|185807.5|185933|185803|185937.5|185807.5|185931.5|185801.5|5
1736214340000|2025-01-07 01:45:40|185931.6|185801.6|185924.1|185794.1|185932.2|185802.2|185922.5|185792.5|8
1736214350000|2025-01-07 01:45:50|185924.9|185794.9|185930.5|185800.5|185934.6|185804.6|185924.9|185794.9|6
1736214360000|2025-01-07 01:46:00|185931.1|185801.1|185930.7|185800.7|185931.1|185801.1|185930.2|185800.2|4
1736214370000|2025-01-07 01:46:10|185930.2|185800.2|185929.8|185799.8|185931.5|185801.5|185929.8|185799.8|6
1736214380000|2025-01-07 01:46:20|185930.1|185800.1|185944|185814|185972.6|185814|185930.1|185769.3|11
1736214390000|2025-01-07 01:46:30|185943.1|185813.1|185976.1|185775.1|185977.1|185813.9|185943.1|185775.1|7
1736214400000|2025-01-07 01:46:40|185975.6|185801.9|185927.5|185797.5|185975.6|185801.9|185927.5|185797.5|5
1736214410000|2025-01-07 01:46:50|185925.7|185795.7|185929.5|185799.5|185929.5|185799.5|185925.7|185795.7|4
1736214420000|2025-01-07 01:47:00|185930.5|185800.5|185931.1|185801.1|185931.7|185801.7|185930.5|185800.5|5
1736214430000|2025-01-07 01:47:10|185936|185806|185934.6|185804.6|185936|185806|185934.5|185804.5|4
1736214440000|2025-01-07 01:47:20|185934.8|185804.8|185932.8|185802.8|185934.8|185804.8|185932.3|185802.3|4
1736214450000|2025-01-07 01:47:30|185933.6|185803.6|185931.9|185801.9|185935.6|185805.6|185931.9|185801.9|8
1736214460000|2025-01-07 01:47:40|185933.2|185803.2|185929.4|185799.4|185933.2|185803.2|185925|185795|10
1736214470000|2025-01-07 01:47:50|185929.2|185799.2|185920.3|185790.3|185933.7|185803.7|185920.3|185790.3|10
1736214480000|2025-01-07 01:48:00|185919.7|185789.7|185919.7|185789.7|185919.7|185789.7|185919.7|185789.7|1
1736214490000|2025-01-07 01:48:10|185919.1|185789.1|185919.1|185789.1|185919.1|185789.1|185919.1|185789.1|1
1736214500000|2025-01-07 01:48:20|185918.5|185788.5|185918.5|185788.5|185918.5|185788.5|185918.5|185788.5|1
1736214510000|2025-01-07 01:48:30|185916.5|185786.5|185912.3|185782.3|185916.5|185786.5|185912.3|185782.3|4
1736214520000|2025-01-07 01:48:40|185913.7|185783.7|185913.7|185783.7|185913.7|185783.7|185913.7|185783.7|1
1736214530000|2025-01-07 01:48:50|185914.4|185784.4|185948.1|185747.1|185948.1|185784.4|185914.4|185747.1|2
1736214540000|2025-01-07 01:49:00|185914.9|185784.9|185914.2|185784.2|185948.1|185786.5|185914.1|185746.6|8
1736214550000|2025-01-07 01:49:10|185914.9|185784.9|185947.4|185746|185947.4|185788.8|185913.2|185746|8
1736214560000|2025-01-07 01:49:20|185946.9|185746.5|185912.6|185782.6|185946.9|185782.6|185912.6|185746|3
1736214580000|2025-01-07 01:49:40|185912.2|185782.2|185916.9|185786.9|185917.6|185787.6|185912.2|185782.2|5
1736214590000|2025-01-07 01:49:50|185915.3|185785.3|185904.6|185774.6|185915.3|185785.3|185903.8|185773.8|3
1736214600000|2025-01-07 01:50:00|185903.8|185773.8|185903.3|185773.3|185905.1|185775.1|185903.3|185773.3|3
1736214610000|2025-01-07 01:50:10|185902.7|185772.7|185912|185782|185912|185782|185902.7|185772.7|5
1736214620000|2025-01-07 01:50:20|185914.6|185784.6|185912.6|185782.6|185914.6|185784.6|185912.6|185782.6|3
1736214640000|2025-01-07 01:50:40|185911.5|185781.5|185946.5|185743.1|185947.5|185785|185911.5|185743.1|7
1736214650000|2025-01-07 01:50:50||185742.6||185742.6||185742.6||185742.6|1
1736214660000|2025-01-07 01:51:00|185940.5|185743.1|185856.1|185614.1|185940.5|185743.1|185808.4|185598.6|16
1736214670000|2025-01-07 01:51:10|185857.7|185615.7|185840.4|185607.8|185857.7|185615.7|185837.7|185597.4|19
1736214680000|2025-01-07 01:51:20|185840|185608.6|185834.9|185609|185840|185609|185816.8|185587.7|11
1736214690000|2025-01-07 01:51:30|185839.7|185613.8|185778|185570.7|185839.7|185613.8|185775.3|185564|21
1736214700000|2025-01-07 01:51:40|185777.2|185571.9|185740.9|185610.9|185777.2|185610.9|185740.6|185571.9|10
1736214710000|2025-01-07 01:51:50|185741.4|185611.4|185755.9|185625.9|185761.4|185631.4|185741.4|185611.4|6
1736214720000|2025-01-07 01:52:00|185747.3|185617.3|185838.4|185637.7|185844.8|185673.1|185747.3|185617.3|18
1736214730000|2025-01-07 01:52:10|185803.1|185673.1|185803.9|185673.9|185803.9|185673.9|185803.1|185673.1|2
1736214750000|2025-01-07 01:52:30|185810.6|185680.6|185810|185680|185810.6|185680.6|185804.9|185674.9|5
1736214760000|2025-01-07 01:52:40|185810.8|185680.8|185810.8|185680.8|185810.8|185680.8|185810.5|185680.5|3
1736214770000|2025-01-07 01:52:50|185807.5|185677.5|185807.9|185677.9|185807.9|185677.9|185807.5|185677.5|2
1736214780000|2025-01-07 01:53:00|185802.1|185672.1|185802.6|185672.6|185802.6|185672.6|185802.1|185672.1|2
1736214790000|2025-01-07 01:53:10|185797.1|185667.1|185797|185667|185798|185668|185797|185667|5
1736214800000|2025-01-07 01:53:20|185797.7|185667.7|185797.7|185667.7|185797.7|185667.7|185797.7|185667.7|1
1736214810000|2025-01-07 01:53:30|185797.5|185667.5|185797.5|185667.5|185797.5|185667.5|185797.5|185667.5|1
1736214820000|2025-01-07 01:53:40|185797.9|185667.9|185796|185666|185804.4|185674.4|185796|185666|6
1736214840000|2025-01-07 01:54:00|185801.3|185671.3|185801.3|185671.3|185801.3|185671.3|185800.3|185670.3|3
1736214850000|2025-01-07 01:54:10|185800.9|185670.9|185801.7|185671.7|185801.7|185671.7|185800.9|185670.9|4
1736214860000|2025-01-07 01:54:20|185801|185671|185801.5|185671.5|185802|185672|185801|185671|5
1736214870000|2025-01-07 01:54:30|185802.8|185672.8|185802.7|185672.7|185803.8|185673.8|185802.7|185672.7|3
1736214880000|2025-01-07 01:54:40|185801.9|185671.9|185799.7|185669.7|185801.9|185671.9|185793.7|185663.7|4
1736214910000|2025-01-07 01:55:10|185800.7|185670.7|185800.7|185670.7|185800.7|185670.7|185800.7|185670.7|1
1736214920000|2025-01-07 01:55:20|185801|185671|185802|185672|185802|185672|185801|185671|2
1736214940000|2025-01-07 01:55:40|185800.8|185670.8|185800.8|185670.8|185800.8|185670.8|185800.8|185670.8|1
1736214950000|2025-01-07 01:55:50|185800.2|185670.2|185799.8|185669.8|185800.2|185670.2|185799.8|185669.8|2
1736214960000|2025-01-07 01:56:00|185800.5|185670.5|185805.7|185675.7|185805.7|185675.7|185800.5|185670.5|3
1736214970000|2025-01-07 01:56:10|185806.1|185676.1|185811.1|185681.1|185812.2|185682.2|185805.4|185675.4|8
1736214980000|2025-01-07 01:56:20|185810.5|185680.5|185811.2|185681.2|185811.2|185681.2|185810.5|185680.5|2
1736214990000|2025-01-07 01:56:30|185815.9|185685.9|185815.9|185685.9|185815.9|185685.9|185815.9|185685.9|1
1736215000000|2025-01-07 01:56:40|185816.1|185686.1|185818.8|185688.8|185818.8|185688.8|185816.1|185686.1|2
1736215010000|2025-01-07 01:56:50|185819.2|185689.2|185818|185688|185872|185689.2|185817.9|185640.1|15
1736215020000|2025-01-07 01:57:00|185818.2|185688.2|185813.1|185683.1|185819.2|185689.2|185813.1|185683.1|6
1736215030000|2025-01-07 01:57:10|185820.2|185690.2|185820.2|185690.2|185820.2|185690.2|185820.2|185690.2|1
1736215040000|2025-01-07 01:57:20|185819.5|185689.5|185810.2|185680.2|185819.5|185689.5|185809.9|185679.9|3
1736215050000|2025-01-07 01:57:30|185809.9|185679.9|185805.4|185675.4|185810.8|185680.8|185805.4|185675.4|3
1736215060000|2025-01-07 01:57:40|185805.5|185675.5|185805.5|185675.5|185805.5|185675.5|185805.5|185675.5|1
1736215070000|2025-01-07 01:57:50|185804.3|185674.3|185797.8|185667.8|185804.3|185674.3|185797.3|185667.3|3
1736215080000|2025-01-07 01:58:00|185799.8|185669.8|185798.6|185668.6|185810.7|185680.7|185797.9|185667.9|8
1736215090000|2025-01-07 01:58:10|185798.4|185668.4|185801.3|185671.3|185803.2|185673.2|185798.4|185668.4|9
1736215100000|2025-01-07 01:58:20|185801.4|185671.4|185801.9|185671.9|185801.9|185671.9|185801.4|185671.4|2
1736215110000|2025-01-07 01:58:30|185804.8|185674.8|185806.5|185676.5|185808.8|185678.8|185804.8|185674.8|4
1736215120000|2025-01-07 01:58:40|185807.3|185677.3|185806.1|185676.1|185808.7|185678.7|185805.5|185675.5|5
1736215130000|2025-01-07 01:58:50|185807.1|185677.1|185805.8|185675.8|185807.8|185677.8|185805.8|185675.8|4
1736215140000|2025-01-07 01:59:00|185804.6|185674.6|185804.6|185674.6|185804.6|185674.6|185804.6|185674.6|1
1736215150000|2025-01-07 01:59:10|185805.6|185675.6|185810.3|185680.3|185821.6|185691.6|185805.4|185675.4|7
1736215160000|2025-01-07 01:59:20|185810.5|185680.5|185810.5|185680.5|185810.5|185680.5|185810.3|185680.3|3
1736215170000|2025-01-07 01:59:30|185810.3|185680.3|185810.8|185680.8|185810.8|185680.8|185810.3|185680.3|2
1736215190000|2025-01-07 01:59:50|185811.6|185681.6|185811.6|185681.6|185811.6|185681.6|185811.6|185681.6|1
1736215200000|2025-01-07 02:00:00|185810.7|185680.7|185793.1|185663.1|185810.7|185680.7|185783.7|185653.7|8
1736215210000|2025-01-07 02:00:10|185793|185663|185793.1|185663.1|185793.1|185663.1|185793|185663|2
1736215220000|2025-01-07 02:00:20|185792.1|185662.1|185788|185658|185792.1|185662.1|185781.6|185651.6|6
1736215230000|2025-01-07 02:00:30|185787.3|185657.3|185789.1|185659.1|185789.1|185659.1|185787.3|185657.3|3
1736215240000|2025-01-07 02:00:40|185789.9|185659.9|185792.7|185662.7|185793.7|185663.7|185789.9|185659.9|3
1736215250000|2025-01-07 02:00:50|185793.2|185663.2|185807.7|185677.7|185808.3|185678.3|185793.2|185663.2|3
1736215260000|2025-01-07 02:01:00|185804.7|185674.7|185794.7|185664.7|185804.7|185674.7|185793.4|185663.4|5
1736215270000|2025-01-07 02:01:10|185795|185665|185794.2|185664.2|185795|185665|185794.2|185664.2|3
1736215280000|2025-01-07 02:01:20|185793.5|185663.5|185790.9|185660.9|185793.5|185663.5|185790.9|185660.9|3
1736215290000|2025-01-07 02:01:30|185791.7|185661.7|185793.6|185663.6|185796.1|185666.1|185791.7|185661.7|5
1736215300000|2025-01-07 02:01:40|185794.6|185664.6|185790.9|185660.9|185794.6|185664.6|185790.9|185660.9|5
1736215310000|2025-01-07 02:01:50|185789.7|185659.7|185762.4|185632.4|185815.5|185659.7|185761.9|185565.9|9
1736215320000|2025-01-07 02:02:00|185762.6|185632.6|185755.8|185625.8|185762.9|185632.9|185755.8|185625.8|6
1736215330000|2025-01-07 02:02:10|185755.1|185625.1|185764.9|185634.9|185764.9|185634.9|185752.8|185622.8|17
1736215340000|2025-01-07 02:02:20|185766.8|185636.8|185766.6|185636.6|185768.4|185638.4|185766.1|185636.1|8
1736215350000|2025-01-07 02:02:30|185767.7|185637.7|185798.3|185668.3|185798.3|185668.3|185767.7|185637.7|6
1736215360000|2025-01-07 02:02:40|185797.3|185667.3|185797.4|185667.4|185797.4|185667.4|185797.3|185667.3|2
1736215370000|2025-01-07 02:02:50|185797.6|185667.6|185780.4|185650.4|185797.6|185667.6|185780.4|185650.4|7
1736215380000|2025-01-07 02:03:00|185780.5|185650.5|185780.4|185650.4|185780.5|185650.5|185779.6|185649.6|13
1736215390000|2025-01-07 02:03:10|185780.1|185650.1|185780.1|185650.1|185781.4|185651.4|185780.1|185650.1|4
1736215400000|2025-01-07 02:03:20|185780.9|185650.9|185783.4|185653.4|185783.4|185653.4|185780.9|185650.9|7
1736215410000|2025-01-07 02:03:30|185783.9|185653.9|185795.4|185665.4|185798.1|185668.1|185783.9|185653.9|7
1736215420000|2025-01-07 02:03:40|185788.4|185658.4|185781.1|185651.1|185788.4|185658.4|185779.6|185649.6|10
1736215430000|2025-01-07 02:03:50|185780.9|185650.9|185780.3|185650.3|185780.9|185650.9|185780.1|185650.1|6
1736215440000|2025-01-07 02:04:00|185781.4|185651.4|185785.7|185655.7|185785.7|185655.7|185781.4|185651.4|2
1736215450000|2025-01-07 02:04:10|185790.3|185660.3|185795.6|185665.6|185795.6|185665.6|185790.3|185660.3|3
1736215460000|2025-01-07 02:04:20|185802|185672|185801.9|185671.9|185802|185672|185797.5|185667.5|3
1736215490000|2025-01-07 02:04:50|185799.1|185669.1|185801|185671|185801|185671|185799.1|185669.1|3
1736215500000|2025-01-07 02:05:00|185809.9|185679.9|185807|185677|185809.9|185679.9|185807|185677|7
1736215510000|2025-01-07 02:05:10|185807.8|185677.8|185801.8|185671.8|185807.8|185677.8|185801.8|185671.8|6
1736215520000|2025-01-07 02:05:20|185802.3|185672.3|185803|185673|185804.7|185674.7|185802.3|185672.3|5
1736215530000|2025-01-07 02:05:30|185802.5|185672.5|185795.1|185665.1|185802.5|185672.5|185794.5|185664.5|4
1736215540000|2025-01-07 02:05:40|185796.5|185666.5|185797.9|185667.9|185797.9|185667.9|185796.5|185666.5|3
1736215550000|2025-01-07 02:05:50|185798.7|185668.7|185798.7|185668.7|185798.7|185668.7|185798.7|185668.7|1
1736215560000|2025-01-07 02:06:00|185799.7|185669.7|185800.1|185670.1|185800.1|185670.1|185799.7|185669.7|2
1736215570000|2025-01-07 02:06:10|185801.4|185671.4|185800|185670|185801.4|185671.4|185800|185670|3
1736215580000|2025-01-07 02:06:20|185795.5|185665.5|185795.4|185665.4|185795.5|185665.5|185794.8|185664.8|3
1736215590000|2025-01-07 02:06:30|185793.9|185663.9|185787.3|185657.3|185793.9|185663.9|185787.3|185657.3|3
1736215600000|2025-01-07 02:06:40|185787|185657|185787|185657|185787|185657|185787|185657|1
1736215610000|2025-01-07 02:06:50|185787.6|185657.6|185784.6|185654.6|185787.6|185657.6|185784.6|185654.6|2
1736215620000|2025-01-07 02:07:00|185785.3|185655.3|185801.2|185671.2|185803|185673|185785.3|185655.3|11
1736215630000|2025-01-07 02:07:10|185796.2|185666.2|185792.8|185662.8|185796.2|185666.2|185792.8|185662.8|3
1736215640000|2025-01-07 02:07:20|185793.4|185663.4|185794|185664|185794|185664|185793.4|185663.4|2
1736215650000|2025-01-07 02:07:30|185793.6|185663.6|185798.8|185668.8|185798.8|185668.8|185792.2|185662.2|4
1736215670000|2025-01-07 02:07:50|185798.6|185668.6|185802|185672|185802|185672|185798.6|185668.6|3
1736215680000|2025-01-07 02:08:00|185802.4|185672.4|185803.1|185673.1|185803.1|185673.1|185802.4|185672.4|2
1736215690000|2025-01-07 02:08:10|185802.3|185672.3|185785.3|185655.3|185802.3|185672.3|185785.3|185655.3|6
1736215700000|2025-01-07 02:08:20|185786|185656|185786|185656|185786|185656|185786|185656|1
1736215710000|2025-01-07 02:08:30|185785.4|185655.4|185787.7|185657.7|185789.4|185659.4|185785.4|185655.4|4
1736215720000|2025-01-07 02:08:40|185788.2|185658.2|185786|185656|185788.2|185658.2|185786|185656|3
1736215730000|2025-01-07 02:08:50|185784.7|185654.7|185784.7|185654.7|185784.7|185654.7|185784.7|185654.7|1
1736215740000|2025-01-07 02:09:00|185785.6|185655.6|185796.8|185666.8|185797|185667|185785.6|185655.6|7
1736215750000|2025-01-07 02:09:10|185797|185667|185789.9|185659.9|185797|185667|185789.3|185659.3|4
1736215760000|2025-01-07 02:09:20|185789.3|185659.3|185788.3|185658.3|185789.3|185659.3|185788.3|185658.3|4
1736215770000|2025-01-07 02:09:30|185789|185659|185788.4|185658.4|185789|185659|185788.4|185658.4|2
1736215790000|2025-01-07 02:09:50|185789.3|185659.3|185797.6|185667.6|185797.6|185667.6|185789.3|185659.3|3
1736215810000|2025-01-07 02:10:10|185795.6|185665.6|185795.6|185665.6|185795.6|185665.6|185795.6|185665.6|1
1736215820000|2025-01-07 02:10:20|185799.8|185669.8|185807.8|185677.8|185807.8|185677.8|185799.5|185669.5|5
1736215830000|2025-01-07 02:10:30|185808.3|185678.3|185808.3|185678.3|185808.3|185678.3|185808.3|185678.3|1
1736215840000|2025-01-07 02:10:40|185807.9|185677.9|185804.8|185674.8|185807.9|185677.9|185800.8|185670.8|4
1736215850000|2025-01-07 02:10:50|185807.6|185677.6|185810.5|185680.5|185811|185681|185807.6|185677.6|3
1736215860000|2025-01-07 02:11:00|185811|185681|185808.8|185678.8|185811|185681|185808.8|185678.8|3
1736215870000|2025-01-07 02:11:10|185809.2|185679.2|185813.4|185683.4|185813.4|185683.4|185809.2|185679.2|2
1736215880000|2025-01-07 02:11:20|185809.7|185679.7|185808.4|185678.4|185809.7|185679.7|185801.3|185671.3|11
1736215890000|2025-01-07 02:11:30|185801.2|185671.2|185803.7|185673.7|185804.7|185674.7|185801|185671|5
1736215900000|2025-01-07 02:11:40|185803.2|185673.2|185798.3|185668.3|185803.2|185673.2|185798.3|185668.3|3
1736215910000|2025-01-07 02:11:50|185802.7|185672.7|185802.7|185672.7|185802.7|185672.7|185802.7|185672.7|1
1736215920000|2025-01-07 02:12:00|185803.1|185673.1|185804.2|185674.2|185804.2|185674.2|185803.1|185673.1|4
1736215930000|2025-01-07 02:12:10|185803.8|185673.8|185798.8|185668.8|185803.8|185673.8|185798.8|185668.8|3
1736215940000|2025-01-07 02:12:20|185802.4|185672.4|185807.2|185677.2|185807.2|185677.2|185800.4|185670.4|8
1736215950000|2025-01-07 02:12:30|185810|185680|185811|185681|185812.4|185682.4|185804|185674|6
1736215960000|2025-01-07 02:12:40|185811.4|185681.4|185800.6|185670.6|185811.4|185681.4|185800.6|185670.6|6
1736215970000|2025-01-07 02:12:50|185800.8|185670.8|185800.4|185670.4|185800.8|185670.8|185800.4|185670.4|2
1736215980000|2025-01-07 02:13:00|185800.8|185670.8|185800.4|185670.4|185802|185672|185800.4|185670.4|5
1736215990000|2025-01-07 02:13:10|185801.1|185671.1|185805.4|185675.4|185805.4|185675.4|185801.1|185671.1|2
1736216000000|2025-01-07 02:13:20|185805.8|185675.8|185806|185676|185806.2|185676.2|185805.8|185675.8|3
1736216010000|2025-01-07 02:13:30|185808|185678|185811.4|185681.4|185811.4|185681.4|185808|185678|3
1736216020000|2025-01-07 02:13:40|185800.5|185670.5|185786.8|185656.8|185800.5|185670.5|185783|185653|10
1736216030000|2025-01-07 02:13:50|185787|185657|185787|185657|185787|185657|185787|185657|1
1736216040000|2025-01-07 02:14:00|185790.2|185660.2|185790.2|185660.2|185790.2|185660.2|185790.2|185660.2|1
1736216050000|2025-01-07 02:14:10|185790|185660|185788.3|185658.3|185790.7|185660.7|185788.3|185658.3|3
1736216080000|2025-01-07 02:14:40|185791.8|185661.8|185791.8|185661.8|185791.8|185661.8|185791.8|185661.8|1
1736216100000|2025-01-07 02:15:00|185792.6|185662.6|185801.1|185671.1|185801.1|185671.1|185792.6|185662.6|2
1736216110000|2025-01-07 02:15:10|185804.7|185674.7|185804.7|185674.7|185804.7|185674.7|185804.7|185674.7|1
1736216130000|2025-01-07 02:15:30|185804.2|185674.2|185804.2|185674.2|185804.2|185674.2|185804.2|185674.2|1
1736216140000|2025-01-07 02:15:40|185803.7|185673.7|185802.6|185672.6|185803.7|185673.7|185799.5|185669.5|3
1736216150000|2025-01-07 02:15:50|185798.6|185668.6|185795.5|185665.5|185799.9|185669.9|185795.5|185665.5|5
1736216160000|2025-01-07 02:16:00|185799.7|185669.7|185800.7|185670.7|185800.7|185670.7|185799.7|185669.7|2
1736216200000|2025-01-07 02:16:40|185800.2|185670.2|185801.8|185671.8|185801.8|185671.8|185800.2|185670.2|2
1736216210000|2025-01-07 02:16:50|185801|185671|185801|185671|185801|185671|185801|185671|1
1736216220000|2025-01-07 02:17:00|185801.1|185671.1|185796.3|185666.3|185801.1|185671.1|185796.3|185666.3|3
1736216230000|2025-01-07 02:17:10|185796.5|185666.5|185800.3|185670.3|185800.3|185670.3|185796.5|185666.5|2
1736216240000|2025-01-07 02:17:20|185800.9|185670.9|185800.7|185670.7|185801.3|185671.3|185800.7|185670.7|3
1736216250000|2025-01-07 02:17:30|185800.5|185670.5|185800.5|185670.5|185800.5|185670.5|185800.5|185670.5|1
1736216260000|2025-01-07 02:17:40|185800.7|185670.7|185800.5|185670.5|185800.7|185670.7|185800.5|185670.5|2
1736216270000|2025-01-07 02:17:50|185799.1|185669.1|185796.9|185666.9|185799.1|185669.1|185796.9|185666.9|2
1736216280000|2025-01-07 02:18:00|185798.2|185668.2|185797.5|185667.5|185798.2|185668.2|185797.5|185667.5|2
1736216290000|2025-01-07 02:18:10|185798.9|185668.9|185798.9|185668.9|185798.9|185668.9|185798.9|185668.9|1
1736216320000|2025-01-07 02:18:40|185797.5|185667.5|185785.4|185655.4|185800.4|185670.4|185785.4|185655.4|5
1736216330000|2025-01-07 02:18:50|185791.1|185661.1|185791.1|185661.1|185791.1|185661.1|185791.1|185661.1|1
1736216340000|2025-01-07 02:19:00|185792.2|185662.2|185791|185661|185792.2|185662.2|185787.1|185657.1|6
1736216350000|2025-01-07 02:19:10|185795.4|185665.4|185796.3|185666.3|185796.3|185666.3|185795.4|185665.4|2
1736216360000|2025-01-07 02:19:20|185795.3|185665.3|185795|185665|185795.3|185665.3|185794.2|185664.2|3
1736216370000|2025-01-07 02:19:30|185794.5|185664.5|185793.1|185663.1|185794.5|185664.5|185793.1|185663.1|3
1736216380000|2025-01-07 02:19:40|185792.6|185662.6|185792.4|185662.4|185795.7|185665.7|185792.4|185662.4|4
1736216390000|2025-01-07 02:19:50|185793.3|185663.3|185793.6|185663.6|185793.6|185663.6|185793.3|185663.3|2
1736216400000|2025-01-07 02:20:00|185796.5|185666.5|185796.5|185666.5|185796.5|185666.5|185796.5|185666.5|1
1736216410000|2025-01-07 02:20:10|185796.3|185666.3|185796.3|185666.3|185796.3|185666.3|185796.3|185666.3|1
1736216420000|2025-01-07 02:20:20|185796.5|185666.5|185796.5|185666.5|185796.5|185666.5|185796.5|185666.5|1
1736216430000|2025-01-07 02:20:30|185793.6|185663.6|185793.6|185663.6|185793.6|185663.6|185793.6|185663.6|1
1736216440000|2025-01-07 02:20:40|185792.7|185662.7|185797.3|185667.3|185797.7|185667.7|185792.7|185662.7|4
1736216470000|2025-01-07 02:21:10|185795.4|185665.4|185795.4|185665.4|185795.4|185665.4|185795.4|185665.4|1
1736216480000|2025-01-07 02:21:20|185797.3|185667.3|185805.3|185675.3|185805.3|185675.3|185797.3|185667.3|4
1736216490000|2025-01-07 02:21:30|185804.9|185674.9|185805|185675|185805|185675|185797|185667|4
1736216510000|2025-01-07 02:21:50|185796.2|185666.2|185795|185665|185804.9|185674.9|185793.8|185663.8|9
1736216520000|2025-01-07 02:22:00|185795.8|185665.8|185794|185664|185796.4|185666.4|185792.6|185662.6|5
1736216530000|2025-01-07 02:22:10|185797.9|185667.9|185808.5|185678.5|185808.5|185678.5|185793.8|185663.8|4
1736216540000|2025-01-07 02:22:20|185808.1|185678.1|185808.1|185678.1|185808.1|185678.1|185808.1|185678.1|1
1736216550000|2025-01-07 02:22:30|185800.4|185670.4|185793.5|185663.5|185800.4|185670.4|185793.5|185663.5|3
1736216560000|2025-01-07 02:22:40|185794.3|185664.3|185794.3|185664.3|185794.3|185664.3|185794.3|185664.3|1
1736216590000|2025-01-07 02:23:10|185794.8|185664.8|185793.2|185663.2|185794.8|185664.8|185793.2|185663.2|2
1736216600000|2025-01-07 02:23:20|185793.9|185663.9|185801.4|185671.4|185801.4|185671.4|185793.9|185663.9|3
1736216610000|2025-01-07 02:23:30|185801.6|185671.6|185801.6|185671.6|185801.6|185671.6|185801.6|185671.6|1
1736216620000|2025-01-07 02:23:40|185801.4|185671.4|185807.5|185677.5|185810.8|185680.8|185801.2|185671.2|6
1736216630000|2025-01-07 02:23:50|185807.1|185677.1|185800.2|185670.2|185807.1|185677.1|185800.2|185670.2|2
1736216640000|2025-01-07 02:24:00|185807|185677|185807|185677|185807|185677|185807|185677|1
1736216650000|2025-01-07 02:24:10|185799.9|185669.9|185807.1|185677.1|185807.1|185677.1|185799.9|185669.9|4
1736216660000|2025-01-07 02:24:20|185807.7|185677.7|185799.7|185669.7|185807.7|185677.7|185799.7|185669.7|5
1736216670000|2025-01-07 02:24:30|185806.6|185676.6|185807.1|185677.1|185807.1|185677.1|185806.6|185676.6|2
1736216680000|2025-01-07 02:24:40|185806.9|185676.9|185791.8|185661.8|185806.9|185676.9|185791|185661|4
1736216690000|2025-01-07 02:24:50|185795.2|185665.2|185800|185670|185800.8|185670.8|185795.2|185665.2|4
1736216720000|2025-01-07 02:25:20|185792.6|185662.6|185792.6|185662.6|185792.6|185662.6|185792.6|185662.6|1
1736216730000|2025-01-07 02:25:30|185794|185664|185802.1|185672.1|185803.6|185673.6|185794|185664|6
1736216740000|2025-01-07 02:25:40|185806.5|185676.5|185806.5|185676.5|185806.5|185676.5|185806.5|185676.5|1
1736216750000|2025-01-07 02:25:50|185798.2|185668.2|185793|185663|185798.2|185668.2|185793|185663|3
1736216760000|2025-01-07 02:26:00|185793.4|185663.4|185800.1|185670.1|185806.2|185676.2|185793.4|185663.4|10
1736216770000|2025-01-07 02:26:10|185800.4|185670.4|185814.2|185684.2|185814.2|185684.2|185800.4|185670.4|2
1736216780000|2025-01-07 02:26:20|185815.1|185685.1|185815.3|185685.3|185815.3|185685.3|185815.1|185685.1|4
1736216790000|2025-01-07 02:26:30|185815.1|185685.1|185815.1|185685.1|185815.3|185685.3|185815.1|185685.1|3
1736216800000|2025-01-07 02:26:40|185813.9|185683.9|185809.8|185679.8|185813.9|185683.9|185809.8|185679.8|2
1736216810000|2025-01-07 02:26:50|185809.1|185679.1|185809.1|185679.1|185812.2|185682.2|185804.7|185674.7|5
1736216820000|2025-01-07 02:27:00|185813.7|185683.7|185813.6|185683.6|185813.7|185683.7|185813.1|185683.1|3
1736216830000|2025-01-07 02:27:10|185813.2|185683.2|185814.2|185684.2|185814.2|185684.2|185813.2|185683.2|3
1736216840000|2025-01-07 02:27:20|185807.5|185677.5|185813.5|185683.5|185815.2|185685.2|185806.3|185676.3|7
1736216860000|2025-01-07 02:27:40|185813.7|185683.7|185813.7|185683.7|185813.7|185683.7|185813.7|185683.7|1
1736216870000|2025-01-07 02:27:50|185813.2|185683.2|185806.1|185676.1|185813.2|185683.2|185806.1|185676.1|3
1736216880000|2025-01-07 02:28:00|185805.7|185675.7|185811.5|185681.5|185811.5|185681.5|185803.8|185673.8|10
1736216890000|2025-01-07 02:28:10|185805.1|185675.1|185804.9|185674.9|185805.1|185675.1|185804.9|185674.9|2
1736216900000|2025-01-07 02:28:20|185804.5|185674.5|185802.3|185672.3|185809.2|185679.2|185802.3|185672.3|6
1736216910000|2025-01-07 02:28:30|185801.9|185671.9|185801.5|185671.5|185801.9|185671.9|185801.5|185671.5|2
1736216920000|2025-01-07 02:28:40|185800.4|185670.4|185790.8|185660.8|185800.4|185670.4|185790.8|185660.8|3
1736216930000|2025-01-07 02:28:50|185792|185662|185790.6|185660.6|185793|185663|185790.6|185660.6|5
1736216940000|2025-01-07 02:29:00|185792.1|185662.1|185798.3|185668.3|185798.3|185668.3|185792.1|185662.1|4
1736216950000|2025-01-07 02:29:10|185799.9|185669.9|185799.9|185669.9|185799.9|185669.9|185799.9|185669.9|1
1736216960000|2025-01-07 02:29:20|185799.7|185669.7|185799.7|185669.7|185799.7|185669.7|185799.7|185669.7|1
1736216990000|2025-01-07 02:29:50|185798|185668|185798|185668|185798|185668|185798|185668|1
1736217000000|2025-01-07 02:30:00|185797|185667|185806.7|185676.7|185810.3|185680.3|185797|185667|11
1736217010000|2025-01-07 02:30:10|185802.3|185672.3|185809.3|185679.3|185809.5|185679.5|185802.3|185672.3|5
1736217020000|2025-01-07 02:30:20|185803.4|185673.4|185808.4|185678.4|185808.4|185678.4|185801|185671|7
1736217030000|2025-01-07 02:30:30|185808|185678|185810.5|185680.5|185810.5|185680.5|185808|185678|3
1736217040000|2025-01-07 02:30:40|185810.1|185680.1|185810.1|185680.1|185810.1|185680.1|185810.1|185680.1|1
1736217050000|2025-01-07 02:30:50|185809.1|185679.1|185809.1|185679.1|185809.1|185679.1|185809.1|185679.1|1
1736217060000|2025-01-07 02:31:00|185804.3|185674.3|185797.9|185667.9|185804.3|185674.3|185793.4|185663.4|10
1736217070000|2025-01-07 02:31:10|185798.1|185668.1|185795.3|185665.3|185798.1|185668.1|185795.3|185665.3|3
1736217080000|2025-01-07 02:31:20|185795.1|185665.1|185802.6|185672.6|185802.6|185672.6|185795.1|185665.1|3
1736217090000|2025-01-07 02:31:30|185807.9|185677.9|185808.9|185678.9|185808.9|185678.9|185807.9|185677.9|4
1736217100000|2025-01-07 02:31:40|185807.1|185677.1|185803.1|185673.1|185807.1|185677.1|185803.1|185673.1|4
1736217110000|2025-01-07 02:31:50|185804|185674|185805|185675|185805|185675|185799.4|185669.4|6
1736217120000|2025-01-07 02:32:00|185806.2|185676.2|185811.1|185681.1|185811.1|185681.1|185806.2|185676.2|2
1736217130000|2025-01-07 02:32:10|185813.4|185683.4|185969.5|185768.7|185979.5|185804.2|185813.4|185683.4|9
1736217140000|2025-01-07 02:32:20|185969.1|185768.3|185974.4|185773.6|185975.9|185775.1|185969.1|185768.3|5
1736217150000|2025-01-07 02:32:30|185938.8|185808.8|185939|185809|185939|185809|185938.8|185808.8|2
1736217160000|2025-01-07 02:32:40|185938.8|185808.8|185938.3|185808.3|185939.4|185809.4|185938.3|185808.3|6
1736217170000|2025-01-07 02:32:50|185938.5|185808.5|185936.1|185806.1|185938.5|185808.5|185936|185806|5
1736217180000|2025-01-07 02:33:00|185936.4|185806.4|185936.4|185806.4|185936.4|185806.4|185936|185806|6
1736217190000|2025-01-07 02:33:10|185944.6|185814.6|185957.6|185827.6|185957.9|185827.9|185941.7|185811.7|10
1736217200000|2025-01-07 02:33:20|185957.4|185827.4|185957.4|185827.4|185958.3|185828.3|185957|185827|5
1736217210000|2025-01-07 02:33:30|185958.5|185828.5|185957.1|185827.1|185958.5|185828.5|185952.5|185822.5|6
1736217220000|2025-01-07 02:33:40|185952|185822|185960.8|185830.8|185960.8|185830.8|185951.3|185821.3|6
1736217230000|2025-01-07 02:33:50|185956.4|185826.4|185947.2|185817.2|185956.4|185826.4|185947.2|185817.2|6
1736217240000|2025-01-07 02:34:00|185947.7|185817.7|185959.6|185829.6|185959.7|185829.7|185947.7|185817.7|7
1736217250000|2025-01-07 02:34:10|185959.1|185829.1|185965.2|185835.2|185965.2|185835.2|185956|185826|11
1736217260000|2025-01-07 02:34:20|185965|185835|185965|185835|185965|185835|185965|185835|1
1736217270000|2025-01-07 02:34:30|185965.1|185835.1|185962.4|185832.4|185969.3|185839.3|185960.3|185830.3|7
1736217280000|2025-01-07 02:34:40|185963.1|185833.1|185961.6|185831.6|185968.3|185838.3|185961.6|185831.6|9
1736217290000|2025-01-07 02:34:50|185960.4|185830.4|185959.2|185829.2|185966.4|185836.4|185959.2|185829.2|10
1736217300000|2025-01-07 02:35:00|185959.4|185829.4|185964.4|185834.4|185964.4|185834.4|185958.9|185828.9|3
1736217310000|2025-01-07 02:35:10|185964.2|185834.2|185962.7|185832.7|185964.7|185834.7|185949|185819|9
1736217320000|2025-01-07 02:35:20|185962.5|185832.5|185949.3|185819.3|185962.5|185832.5|185949.3|185819.3|4
1736217330000|2025-01-07 02:35:30|185949.7|185819.7|185942.3|185812.3|185949.7|185819.7|185941.2|185811.2|4
1736217340000|2025-01-07 02:35:40|185941.7|185811.7|185939.1|185809.1|185941.7|185811.7|185939.1|185809.1|2
1736217360000|2025-01-07 02:36:00|185938.9|185808.9|185888.8|185758.8|185941.7|185811.7|185887|185732.7|15
1736217370000|2025-01-07 02:36:10|185910.9|185780.9|186015.2|185793.9|186015.5|185794.8|185910.9|185780.9|9
1736217380000|2025-01-07 02:36:20|186016.9|185793.7|185972.3|185842.3|186016.9|185842.3|185972.3|185793.7|8
1736217390000|2025-01-07 02:36:30|185972.5|185842.5|185972.9|185842.9|185972.9|185842.9|185970.9|185840.9|8
1736217400000|2025-01-07 02:36:40|185973.1|185843.1|185962.2|185832.2|185973.1|185843.1|185962.2|185832.2|8
1736217410000|2025-01-07 02:36:50|185959.9|185829.9|185956.7|185826.7|185959.9|185829.9|185956.5|185826.5|3
1736217420000|2025-01-07 02:37:00|185957.7|185827.7|185956.6|185826.6|185957.7|185827.7|185956.6|185826.6|5
1736217430000|2025-01-07 02:37:10|185957.6|185827.6|185956|185826|185957.6|185827.6|185956|185826|5
1736217440000|2025-01-07 02:37:20|185953.9|185823.9|185959.4|185829.4|185967.5|185837.5|185953.9|185823.9|8
1736217450000|2025-01-07 02:37:30|185959.5|185829.5|185967|185837|185967.1|185837.1|185959.5|185829.5|6
1736217460000|2025-01-07 02:37:40|185967.2|185837.2|185979|185849|185979.6|185849.6|185967|185837|7
1736217470000|2025-01-07 02:37:50|185966.4|185836.4|185972.9|185842.9|185974.2|185844.2|185966.4|185836.4|4
1736217480000|2025-01-07 02:38:00|185973.5|185843.5|185970.6|185840.6|185973.5|185843.5|185970.6|185840.6|3
1736217500000|2025-01-07 02:38:20|185970.8|185840.8|185965.5|185835.5|185970.8|185840.8|185965.1|185835.1|5
1736217510000|2025-01-07 02:38:30|185966.2|185836.2|185966.2|185836.2|185966.2|185836.2|185966.2|185836.2|1
1736217520000|2025-01-07 02:38:40|185965.8|185835.8|185964.2|185834.2|185965.8|185835.8|185964.2|185834.2|2
1736217530000|2025-01-07 02:38:50|185959.6|185829.6|185959|185829|185959.6|185829.6|185959|185829|2
1736217540000|2025-01-07 02:39:00|185964.7|185834.7|185971.4|185841.4|185971.8|185841.8|185964.7|185834.7|4
1736217550000|2025-01-07 02:39:10|185971.2|185841.2|185974.1|185844.1|185974.6|185844.6|185970.6|185840.6|7
1736217560000|2025-01-07 02:39:20|185974.8|185844.8|185975|185845|185975.8|185845.8|185970.1|185840.1|9
1736217570000|2025-01-07 02:39:30|185973.6|185843.6|185960.4|185830.4|185973.6|185843.6|185960.4|185830.4|5
1736217600000|2025-01-07 02:40:00|185959.2|185829.2|185966.8|185836.8|185967.8|185837.8|185957|185827|5
1736217610000|2025-01-07 02:40:10|185975|185845|185964.7|185834.7|185975|185845|185964.7|185834.7|3
1736217620000|2025-01-07 02:40:20|185964.5|185834.5|185972.3|185842.3|185972.3|185842.3|185964.5|185834.5|6
1736217630000|2025-01-07 02:40:30|185965.6|185835.6|185980.4|185850.4|185980.9|185850.9|185965.6|185835.6|6
1736217640000|2025-01-07 02:40:40|185980.3|185850.3|185981.9|185851.9|185982.1|185852.1|185980.1|185850.1|4
1736217660000|2025-01-07 02:41:00|185982.1|185852.1|185981|185851|185982.1|185852.1|185981|185851|5
1736217670000|2025-01-07 02:41:10|185974.9|185844.9|185980.1|185850.1|185980.1|185850.1|185974.9|185844.9|2
1736217680000|2025-01-07 02:41:20|185979.2|185849.2|185982.7|185852.7|185984.3|185854.3|185979.2|185849.2|4
1736217690000|2025-01-07 02:41:30|185982.5|185852.5|185984.5|185854.5|185984.5|185854.5|185982.5|185852.5|3
1736217700000|2025-01-07 02:41:40|185987.5|185857.5|185978.3|185848.3|185987.5|185857.5|185978.3|185848.3|6
1736217710000|2025-01-07 02:41:50|185977.7|185847.7|185980.4|185850.4|185980.4|185850.4|185973.8|185843.8|7
1736217720000|2025-01-07 02:42:00|185982|185852|185983.6|185853.6|185983.6|185853.6|185977.4|185847.4|8
1736217730000|2025-01-07 02:42:10|185987.8|185857.8|185990.7|185860.7|185990.7|185860.7|185987.8|185857.8|3
1736217740000|2025-01-07 02:42:20|185986.4|185856.4|185991.2|185861.2|185991.2|185861.2|185986.4|185856.4|2
1736217750000|2025-01-07 02:42:30|185989|185859|185991|185861|185991|185861|185989|185859|4
1736217760000|2025-01-07 02:42:40|185985.5|185855.5|185982.9|185852.9|185990.8|185860.8|185980.7|185850.7|5
1736217770000|2025-01-07 02:42:50|185982.4|185852.4|185984.4|185854.4|185984.4|185854.4|185967.9|185837.9|9
1736217780000|2025-01-07 02:43:00|185976.6|185846.6|185986.4|185856.4|185987.4|185857.4|185976.6|185846.6|6
1736217790000|2025-01-07 02:43:10|185982.3|185852.3|185970.4|185840.4|185986.5|185856.5|185966.1|185836.1|10
1736217800000|2025-01-07 02:43:20|185970.6|185840.6|185970.6|185840.6|185970.6|185840.6|185970.6|185840.6|1
1736217810000|2025-01-07 02:43:30|185970.4|185840.4|185968.6|185838.6|185970.4|185840.4|185968.2|185838.2|7
1736217820000|2025-01-07 02:43:40|185970.1|185840.1|185968.8|185838.8|185970.1|185840.1|185968.8|185838.8|2
1736217830000|2025-01-07 02:43:50|185967.8|185837.8|185975.3|185845.3|185976.1|185846.1|185967.8|185837.8|11
1736217840000|2025-01-07 02:44:00|185975.1|185845.1|185975.1|185845.1|185975.1|185845.1|185975.1|185845.1|1
1736217860000|2025-01-07 02:44:20|185977.1|185847.1|185984.4|185854.4|185985.9|185855.9|185977.1|185847.1|7
1736217870000|2025-01-07 02:44:30|185984.8|185854.8|185979.2|185849.2|185985.3|185855.3|185979|185849|8
1736217880000|2025-01-07 02:44:40|185974.5|185844.5|185972.7|185842.7|185978.4|185848.4|185972.7|185842.7|4
1736217890000|2025-01-07 02:44:50|185969.5|185839.5|185975.1|185845.1|185978.3|185848.3|185968.8|185838.8|6
1736217900000|2025-01-07 02:45:00|185969.6|185839.6|185969.8|185839.8|185976|185846|185966.8|185836.8|17
1736217910000|2025-01-07 02:45:10|185964.5|185834.5|185965.2|185835.2|185965.2|185835.2|185962.2|185832.2|3
1736217920000|2025-01-07 02:45:20|185965.7|185835.7|185968.7|185838.7|185972.5|185842.5|185964|185834|5
1736217930000|2025-01-07 02:45:30|185969.4|185839.4|185974.9|185844.9|185974.9|185844.9|185969.4|185839.4|2
1736217940000|2025-01-07 02:45:40|185968|185838|185972.4|185842.4|185972.4|185842.4|185966.2|185836.2|5
1736217950000|2025-01-07 02:45:50|185972.9|185842.9|185974.3|185844.3|185974.3|185844.3|185972.9|185842.9|3
1736217960000|2025-01-07 02:46:00|185970.7|185840.7|185977.8|185847.8|185977.8|185847.8|185970.7|185840.7|3
1736217970000|2025-01-07 02:46:10|185977.2|185847.2|185952.2|185822.2|185977.2|185847.2|185929.6|185799.6|6
1736217980000|2025-01-07 02:46:20|185952|185822|185952|185822|185952|185822|185952|185822|1
1736218000000|2025-01-07 02:46:40|185951.2|185821.2|185946|185816|185951.2|185821.2|185946|185816|5
1736218010000|2025-01-07 02:46:50|185954.2|185824.2|185954.2|185824.2|185954.2|185824.2|185954.2|185824.2|1
1736218020000|2025-01-07 02:47:00|185954.9|185824.9|185954.6|185824.6|185954.9|185824.9|185953.6|185823.6|5
1736218030000|2025-01-07 02:47:10|185955.4|185825.4|185964|185834|185964|185834|185955.4|185825.4|5
1736218040000|2025-01-07 02:47:20|185959.2|185829.2|185957.7|185827.7|185964.7|185834.7|185951.4|185821.4|8
1736218070000|2025-01-07 02:47:50|185957.5|185827.5|185956.6|185826.6|185957.5|185827.5|185956.6|185826.6|2
1736218080000|2025-01-07 02:48:00|185957.6|185827.6|185974.1|185844.1|185974.5|185844.5|185957.6|185827.6|10
1736218090000|2025-01-07 02:48:10|185969|185839|185974.7|185844.7|185978.8|185848.8|185966.9|185836.9|12
1736218110000|2025-01-07 02:48:30|185975.4|185845.4|185976.6|185846.6|185982.1|185852.1|185975.4|185845.4|3
1736218120000|2025-01-07 02:48:40|185980.7|185850.7|185977.4|185847.4|185980.7|185850.7|185970.9|185840.9|4
1736218130000|2025-01-07 02:48:50|185977.8|185847.8|185972.4|185842.4|185977.8|185847.8|185972.4|185842.4|3
1736218140000|2025-01-07 02:49:00|185976.5|185846.5|185977.1|185847.1|185978.4|185848.4|185972.6|185842.6|9
1736218150000|2025-01-07 02:49:10|185972.9|185842.9|185969.3|185839.3|185979.3|185849.3|185969.3|185839.3|7
1736218160000|2025-01-07 02:49:20|185969.4|185839.4|185974.4|185844.4|185975.9|185845.9|185967.8|185837.8|6
1736218170000|2025-01-07 02:49:30|185975|185845|185975.1|185845.1|185978.1|185848.1|185973.6|185843.6|8
1736218180000|2025-01-07 02:49:40|185975.6|185845.6|185977.4|185847.4|185977.4|185847.4|185975.6|185845.6|4
1736218190000|2025-01-07 02:49:50|185984.2|185854.2|185984.1|185854.1|185985.3|185855.3|185982|185852|8
1736218200000|2025-01-07 02:50:00|185979|185849|185984.3|185854.3|185984.3|185854.3|185979|185849|3
1736218210000|2025-01-07 02:50:10|185985.3|185855.3|185987.9|185857.9|185987.9|185857.9|185981.5|185851.5|6
1736218220000|2025-01-07 02:50:20|185988.4|185858.4|185984|185854|185988.6|185858.6|185980.1|185850.1|11
1736218230000|2025-01-07 02:50:30|185980.2|185850.2|185986.1|185856.1|185986.9|185856.9|185979.9|185849.9|13
1736218240000|2025-01-07 02:50:40|185985.2|185855.2|185985.2|185855.2|185985.2|185855.2|185985.2|185855.2|1
1736218250000|2025-01-07 02:50:50|185980.1|185850.1|185979.6|185849.6|185984.7|185854.7|185979.6|185849.6|6
1736218260000|2025-01-07 02:51:00|185983.3|185853.3|185980.8|185850.8|185986.8|185856.8|185978.7|185848.7|12
1736218270000|2025-01-07 02:51:10|185976.8|185846.8|185982.9|185852.9|185984.1|185854.1|185976.8|185846.8|3
1736218280000|2025-01-07 02:51:20|185983.5|185853.5|185978.9|185848.9|185985.2|185855.2|185977.1|185847.1|6
1736218290000|2025-01-07 02:51:30|185978.4|185848.4|185980.2|185850.2|185980.2|185850.2|185974.8|185844.8|4
1736218300000|2025-01-07 02:51:40|185976.5|185846.5|185982.5|185852.5|185987|185857|185976.5|185846.5|12
1736218320000|2025-01-07 02:52:00|185982.3|185852.3|185974.5|185844.5|185982.3|185852.3|185972.9|185842.9|9
1736218330000|2025-01-07 02:52:10|185980.8|185850.8|185982.1|185852.1|185986.2|185856.2|185977.1|185847.1|15
1736218340000|2025-01-07 02:52:20|185987.6|185857.6|186021.2|185891.2|186026.5|185896.5|185984.2|185854.2|15
1736218350000|2025-01-07 02:52:30|186024.4|185894.4|186020.6|185890.6|186024.4|185894.4|186020.6|185890.6|4
1736218360000|2025-01-07 02:52:40|186025|185895|186026.7|185896.7|186032.9|185902.9|186020.8|185890.8|12
1736218370000|2025-01-07 02:52:50|186030.7|185900.7|186028.8|185898.8|186034.8|185904.8|186026.1|185896.1|7
1736218380000|2025-01-07 02:53:00|186028.6|185898.6|185977.9|185847.9|186028.6|185898.6|185974.6|185844.6|5
1736218390000|2025-01-07 02:53:10|185982.1|185852.1|185983.1|185853.1|185983.1|185853.1|185978.3|185848.3|8
1736218400000|2025-01-07 02:53:20|185982.9|185852.9|185982.8|185852.8|185982.9|185852.9|185978.5|185848.5|4
1736218410000|2025-01-07 02:53:30|185978.2|185848.2|186045.1|185915.1|186045.1|185915.1|185977.9|185847.9|9
1736218420000|2025-01-07 02:53:40|186041.7|185911.7|186041.5|185911.5|186041.7|185911.7|186041.5|185911.5|4
1736218430000|2025-01-07 02:53:50|186041.7|185911.7|186041.7|185911.7|186041.7|185911.7|186041.5|185911.5|5
1736218440000|2025-01-07 02:54:00|186045.1|185915.1|186044.9|185914.9|186045.1|185915.1|186044.9|185914.9|2
1736218450000|2025-01-07 02:54:10|186045.1|185915.1|186045.1|185915.1|186045.1|185915.1|186044.9|185914.9|3
1736218460000|2025-01-07 02:54:20|186041.4|185911.4|186041.2|185911.2|186041.4|185911.4|186041.2|185911.2|2
1736218470000|2025-01-07 02:54:30|186041.4|185911.4|186041.3|185911.3|186041.4|185911.4|186041.3|185911.3|2
1736218480000|2025-01-07 02:54:40|186041.8|185911.8|186041.8|185911.8|186041.8|185911.8|186041.8|185911.8|1
1736218490000|2025-01-07 02:54:50|186041.6|185911.6|186027.7|185897.7|186041.6|185911.6|186024.4|185894.4|7
1736218510000|2025-01-07 02:55:10|186031.4|185901.4|186039.8|185909.8|186040.1|185910.1|186031.4|185901.4|6
1736218520000|2025-01-07 02:55:20|186039.2|185909.2|186035.2|185905.2|186039.2|185909.2|186035.2|185905.2|2
1736218530000|2025-01-07 02:55:30|186035.9|185905.9|186035.5|185905.5|186038.7|185908.7|186035.5|185905.5|4
1736218540000|2025-01-07 02:55:40|186039.2|185909.2|186040.4|185910.4|186040.4|185910.4|186039.2|185909.2|2
1736218550000|2025-01-07 02:55:50|186040.6|185910.6|186040.6|185910.6|186040.6|185910.6|186040.6|185910.6|1
1736218560000|2025-01-07 02:56:00|186040.2|185910.2|186025.6|185895.6|186040.2|185910.2|186021.3|185891.3|9
1736218570000|2025-01-07 02:56:10|186021.5|185891.5|186018.9|185888.9|186024.8|185894.8|186018.9|185888.9|9
1736218580000|2025-01-07 02:56:20|186018.4|185888.4|186014.9|185884.9|186018.4|185888.4|186014.9|185884.9|4
1736218590000|2025-01-07 02:56:30|186015.4|185885.4|186014.5|185884.5|186020.3|185890.3|186014.5|185884.5|4
1736218600000|2025-01-07 02:56:40|186011.7|185881.7|186011.7|185881.7|186011.7|185881.7|186011.7|185881.7|1
1736218610000|2025-01-07 02:56:50|186015.2|185885.2|186015.6|185885.6|186015.6|185885.6|186015.2|185885.2|2
1736218620000|2025-01-07 02:57:00|186038.8|185908.8|186038.8|185908.8|186038.8|185908.8|186038.6|185908.6|3
1736218630000|2025-01-07 02:57:10|186039.6|185909.6|186039.4|185909.4|186039.6|185909.6|186039.4|185909.4|2
1736218640000|2025-01-07 02:57:20|186039.6|185909.6|186035.6|185905.6|186039.6|185909.6|186035.6|185905.6|3
1736218650000|2025-01-07 02:57:30|186034.9|185904.9|186026.1|185896.1|186035.9|185905.9|186026.1|185896.1|4
1736218660000|2025-01-07 02:57:40|186022.4|185892.4|186024.2|185894.2|186024.2|185894.2|186021.6|185891.6|5
1736218670000|2025-01-07 02:57:50|186024.4|185894.4|186024.7|185894.7|186024.7|185894.7|186024.4|185894.4|2
1736218680000|2025-01-07 02:58:00|186020.4|185890.4|186025.4|185895.4|186025.4|185895.4|186020.4|185890.4|2
1736218690000|2025-01-07 02:58:10|186019.9|185889.9|186022.1|185892.1|186022.1|185892.1|186019.9|185889.9|4
1736218700000|2025-01-07 02:58:20|186021.7|185891.7|186010.8|185880.8|186021.7|185891.7|185996.8|185866.8|4
1736218710000|2025-01-07 02:58:30|186009.8|185879.8|186010.7|185880.7|186010.7|185880.7|186009.8|185879.8|2
1736218720000|2025-01-07 02:58:40|186009.4|185879.4|186009.6|185879.6|186010|185880|186009.4|185879.4|3
1736218730000|2025-01-07 02:58:50|186007.4|185877.4|186014.6|185884.6|186014.6|185884.6|186007.4|185877.4|11
1736218740000|2025-01-07 02:59:00|186009.6|185879.6|186003.9|185873.9|186009.6|185879.6|186003.9|185873.9|3
1736218750000|2025-01-07 02:59:10|185999.1|185869.1|186039.6|185909.6|186075.8|185909.6|185978.4|185848.4|13
1736218760000|2025-01-07 02:59:20|186039.2|185909.2|186034.2|185904.2|186039.2|185909.2|186033.8|185903.8|9
1736218770000|2025-01-07 02:59:30|186034.3|185904.3|186033.8|185903.8|186034.3|185904.3|186025.6|185895.6|5
1736218800000|2025-01-07 03:00:00|186037.8|185907.8|186130.3|186000.3|186134.5|186004.5|186037.8|185907.8|10
1736218810000|2025-01-07 03:00:10|186129.8|185999.8|186125|185995|186129.8|185999.8|186124.6|185994.6|6
1736218820000|2025-01-07 03:00:20|186130.1|186000.1|186130.1|186000.1|186130.1|186000.1|186130.1|186000.1|1
1736218830000|2025-01-07 03:00:30|186136.5|186006.5|186131.2|186001.2|186136.5|186006.5|186131.2|186001.2|4
1736218840000|2025-01-07 03:00:40|186130.8|186000.8|186145.3|186015.3|186145.9|186015.9|186130.8|186000.8|11
1736218850000|2025-01-07 03:00:50|186144.9|186014.9|186155.2|186025.2|186155.9|186025.9|186144.9|186014.9|19
1736218860000|2025-01-07 03:01:00|186154.8|186024.8|186152.6|186022.6|186157.8|186027.8|186150.5|186020.5|20
1736218870000|2025-01-07 03:01:10|186153.1|186023.1|186145.2|186015.2|186158.4|186028.4|186145.2|186015.2|17
1736218880000|2025-01-07 03:01:20|186145.7|186015.7|186142.8|186012.8|186146.1|186016.1|186142.8|186012.8|8
1736218890000|2025-01-07 03:01:30|186142.6|186012.6|186142.9|186012.9|186143.5|186013.5|186142.2|186012.2|16
1736218900000|2025-01-07 03:01:40|186142.2|186012.2|186134.5|186004.5|186145.2|186015.2|186133.8|186003.8|26
1736218910000|2025-01-07 03:01:50|186136.6|186006.6|186144.9|186014.9|186145.6|186015.6|186135.8|186005.8|21
1736218920000|2025-01-07 03:02:00|186142.9|186012.9|186140.2|186010.2|186148|186018|186136.9|186006.9|25
1736218930000|2025-01-07 03:02:10|186139.2|186009.2|186139.2|186009.2|186142.8|186012.8|186137.2|186007.2|36
1736218940000|2025-01-07 03:02:20|186139.5|186009.5|186140|186010|186141.2|186011.2|186132|186002|11
1736218950000|2025-01-07 03:02:30|186140.1|186010.1|186141|186011|186141|186011|186138.3|186008.3|14
1736218960000|2025-01-07 03:02:40|186141.7|186011.7|186129|185999|186141.7|186011.7|186129|185999|13
1736218970000|2025-01-07 03:02:50|186129.2|185999.2|186121.6|185991.6|186129.2|185999.2|186121.6|185991.6|4
1736218980000|2025-01-07 03:03:00|186121.4|185991.4|186127.1|185997.1|186127.1|185997.1|186121.4|185991.4|3
1736219000000|2025-01-07 03:03:20|186133|186003|186133|186003|186133|186003|186133|186003|1
1736219010000|2025-01-07 03:03:30|186131.8|186001.8|186109.9|185979.9|186131.8|186001.8|186109.6|185979.6|5
1736219020000|2025-01-07 03:03:40|186102.9|185972.9|186095.1|185965.1|186102.9|185972.9|186074.1|185944.1|12
1736219030000|2025-01-07 03:03:50|186094.7|185964.7|186091.9|185961.9|186094.7|185964.7|186077.3|185947.3|18
1736219040000|2025-01-07 03:04:00|186091.4|185961.4|186091.6|185961.6|186092.8|185962.8|186080.1|185950.1|11
1736219050000|2025-01-07 03:04:10|186083.7|185953.7|186093|185963|186093|185963|186083.7|185953.7|5
1736219060000|2025-01-07 03:04:20|186092.8|185962.8|186089|185959|186101.4|185971.4|186089|185959|7
1736219070000|2025-01-07 03:04:30|186093.8|185963.8|186093.8|185963.8|186094.7|185964.7|186089.9|185959.9|5
1736219080000|2025-01-07 03:04:40|186094|185964|186096.8|185966.8|186097.1|185967.1|186094|185964|4
1736219090000|2025-01-07 03:04:50|186097.4|185967.4|186099.9|185969.9|186101.4|185971.4|186097.4|185967.4|8
1736219100000|2025-01-07 03:05:00|186101.2|185971.2|186102.4|185972.4|186102.8|185972.8|186101.2|185971.2|4
1736219110000|2025-01-07 03:05:10|186102.6|185972.6|186103.6|185973.6|186103.6|185973.6|186100.7|185970.7|3
1736219120000|2025-01-07 03:05:20|186117.1|185987.1|186116.6|185986.6|186117.1|185987.1|186116.4|185986.4|4
1736219130000|2025-01-07 03:05:30|186117.1|185987.1|186102.3|185972.3|186117.1|185987.1|186102.3|185972.3|7
1736219140000|2025-01-07 03:05:40|186104.9|185974.9|186094.5|185964.5|186104.9|185974.9|186079.1|185949.1|9
1736219150000|2025-01-07 03:05:50|186095.5|185965.5|186103.2|185973.2|186105|185975|186095.5|185965.5|11
1736219160000|2025-01-07 03:06:00|186103.8|185973.8|186117.3|185987.3|186117.9|185987.9|186103.1|185973.1|7
1736219170000|2025-01-07 03:06:10|186117.8|185987.8|186108.2|185978.2|186117.8|185987.8|186100.9|185970.9|10
1736219180000|2025-01-07 03:06:20|186108.4|185978.4|186109.6|185979.6|186109.6|185979.6|186108.2|185978.2|3
1736219190000|2025-01-07 03:06:30|186109|185979|186108.8|185978.8|186109|185979|186108.8|185978.8|2
1736219210000|2025-01-07 03:06:50|186108.6|185978.6|186097.4|185967.4|186108.6|185978.6|186097.4|185967.4|2
1736219220000|2025-01-07 03:07:00|186099.4|185969.4|186096.1|185966.1|186099.4|185969.4|186095.9|185965.9|5
1736219230000|2025-01-07 03:07:10|186095.4|185965.4|186093.8|185963.8|186099.1|185969.1|186077|185947|18
1736219240000|2025-01-07 03:07:20|186094.2|185964.2|186097.2|185967.2|186102|185972|186092.6|185962.6|6
1736219250000|2025-01-07 03:07:30|186093.4|185963.4|186100.8|185970.8|186101.4|185971.4|186092.9|185962.9|5
1736219260000|2025-01-07 03:07:40|186101|185971|186103.3|185973.3|186103.5|185973.5|186096.8|185966.8|5
1736219270000|2025-01-07 03:07:50|186102.6|185972.6|186101.2|185971.2|186102.6|185972.6|186095.1|185965.1|5
1736219280000|2025-01-07 03:08:00|186102|185972|186107.8|185977.8|186108.9|185978.9|186102|185972|4
1736219290000|2025-01-07 03:08:10|186109.4|185979.4|186107.1|185977.1|186120.7|185990.7|186107.1|185977.1|3
1736219310000|2025-01-07 03:08:30|186107.3|185977.3|186107.1|185977.1|186107.3|185977.3|186107.1|185977.1|2
1736219320000|2025-01-07 03:08:40|186107.5|185977.5|186108|185978|186108|185978|186107.5|185977.5|3
1736219330000|2025-01-07 03:08:50|186109.1|185979.1|186133.5|186003.5|186134|186004|186109.1|185979.1|6
1736219340000|2025-01-07 03:09:00|186131.5|186001.5|186131.5|186001.5|186131.5|186001.5|186131.5|186001.5|1
1736219350000|2025-01-07 03:09:10|186130.9|186000.9|186130.1|186000.1|186130.9|186000.9|186125|185995|5
1736219360000|2025-01-07 03:09:20|186129.5|185999.5|186120.9|185990.9|186129.5|185999.5|186120.9|185990.9|3
1736219370000|2025-01-07 03:09:30|186121.4|185991.4|186120.8|185990.8|186121.4|185991.4|186120.8|185990.8|2
1736219380000|2025-01-07 03:09:40|186120.9|185990.9|186104.5|185974.5|186120.9|185990.9|186103.8|185973.8|5
1736219390000|2025-01-07 03:09:50|186104.9|185974.9|186127.5|185997.5|186127.8|185997.8|186104|185974|11
1736219400000|2025-01-07 03:10:00|186127.3|185997.3|186127.5|185997.5|186127.5|185997.5|186127.3|185997.3|2
1736219410000|2025-01-07 03:10:10|186127|185997|186127|185997|186127|185997|186127|185997|1
1736219430000|2025-01-07 03:10:30|186126.5|185996.5|186116|185986|186126.5|185996.5|186116|185986|4
1736219440000|2025-01-07 03:10:40|186116.3|185986.3|186116.3|185986.3|186116.3|185986.3|186116.3|185986.3|1
1736219450000|2025-01-07 03:10:50|186114.4|185984.4|186115.4|185985.4|186115.4|185985.4|186114.4|185984.4|2
1736219460000|2025-01-07 03:11:00|186114.6|185984.6|186107.9|185977.9|186114.6|185984.6|186099.5|185969.5|5
1736219470000|2025-01-07 03:11:10|186108.4|185978.4|186109.7|185979.7|186109.7|185979.7|186101.7|185971.7|5
1736219480000|2025-01-07 03:11:20|186103.7|185973.7|186087.6|185957.6|186103.7|185973.7|186086.9|185956.9|17
1736219490000|2025-01-07 03:11:30|186087.4|185957.4|186084.4|185954.4|186091.6|185961.6|186084.4|185954.4|8
1736219500000|2025-01-07 03:11:40|186083.6|185953.6|186056.8|185926.8|186083.6|185953.6|186056.6|185926.6|4
1736219530000|2025-01-07 03:12:10|186056.6|185926.6|186056.6|185926.6|186056.6|185926.6|186056.6|185926.6|1
1736219550000|2025-01-07 03:12:30|186057.2|185927.2|186057.2|185927.2|186057.2|185927.2|186057.2|185927.2|1
1736219560000|2025-01-07 03:12:40|186056.8|185926.8|186056.2|185926.2|186056.8|185926.8|186056.2|185926.2|2
1736219570000|2025-01-07 03:12:50|186055.6|185925.6|186045|185915|186055.6|185925.6|186045|185915|4
1736219600000|2025-01-07 03:13:20|186045.7|185915.7|186045.7|185915.7|186045.7|185915.7|186045.7|185915.7|1
1736219610000|2025-01-07 03:13:30|186046.9|185916.9|186052.4|185922.4|186052.4|185922.4|186046.9|185916.9|2
1736219620000|2025-01-07 03:13:40|186047.4|185917.4|186044.9|185914.9|186047.4|185917.4|186044.9|185914.9|2
1736219630000|2025-01-07 03:13:50|186056.5|185926.5|186057.3|185927.3|186057.3|185927.3|186056.5|185926.5|2
1736219660000|2025-01-07 03:14:20|186055.5|185925.5|186055.5|185925.5|186055.5|185925.5|186055.5|185925.5|1
1736219690000|2025-01-07 03:14:50|186059.2|185929.2|186059.2|185929.2|186059.2|185929.2|186059.2|185929.2|1
1736219700000|2025-01-07 03:15:00|186059.3|185929.3|186059.3|185929.3|186059.3|185929.3|186059.3|185929.3|1
1736219720000|2025-01-07 03:15:20|186019.3|185889.3|186015.1|185885.1|186019.4|185889.4|186009.7|185879.7|7
1736219750000|2025-01-07 03:15:50|186017.2|185887.2|186017.2|185887.2|186017.2|185887.2|186017.2|185887.2|1
1736219760000|2025-01-07 03:16:00|186018|185888|186033.7|185903.7|186033.7|185903.7|186014.3|185884.3|10
1736219770000|2025-01-07 03:16:10|186016.5|185886.5|186016.5|185886.5|186016.7|185886.7|186016.5|185886.5|3
1736219780000|2025-01-07 03:16:20|186016.9|185886.9|186016.5|185886.5|186016.9|185886.9|186016.5|185886.5|2
1736219790000|2025-01-07 03:16:30|186011.1|185881.1|186012.7|185882.7|186016.4|185886.4|186008.4|185878.4|7
1736219800000|2025-01-07 03:16:40|186013.4|185883.4|186030.2|185900.2|186030.4|185900.4|186013.4|185883.4|7
1736219810000|2025-01-07 03:16:50|186030.9|185900.9|186042.2|185912.2|186042.7|185912.7|186030.9|185900.9|3
1736219830000|2025-01-07 03:17:10|186046|185916|186042.3|185912.3|186046.5|185916.5|186042.3|185912.3|3
1736219850000|2025-01-07 03:17:30|186048.3|185918.3|186044.8|185914.8|186048.3|185918.3|186042|185912|4
1736219860000|2025-01-07 03:17:40|186044.4|185914.4|186044.4|185914.4|186044.4|185914.4|186044.4|185914.4|1
1736219870000|2025-01-07 03:17:50|186037.8|185907.8|186019.8|185889.8|186037.8|185907.8|186006|185876|11
1736219880000|2025-01-07 03:18:00|186018.7|185888.7|186036.9|185906.9|186036.9|185906.9|186018.7|185888.7|8
1736219890000|2025-01-07 03:18:10|186037.3|185907.3|186037.3|185907.3|186037.3|185907.3|186037.1|185907.1|3
1736219900000|2025-01-07 03:18:20|186037.1|185907.1|186037.3|185907.3|186037.3|185907.3|186037.1|185907.1|2
1736219910000|2025-01-07 03:18:30|186042.2|185912.2|186042.2|185912.2|186042.2|185912.2|186042.2|185912.2|1
1736219920000|2025-01-07 03:18:40|186043.8|185913.8|186043.5|185913.5|186043.8|185913.8|186043.5|185913.5|2
1736219950000|2025-01-07 03:19:10|186043.1|185913.1|186026|185896|186043.1|185913.1|186021|185891|6
1736219960000|2025-01-07 03:19:20|186026.2|185896.2|186026|185896|186026.2|185896.2|186026|185896|2
1736219970000|2025-01-07 03:19:30|186026.2|185896.2|186026.2|185896.2|186026.2|185896.2|186026.2|185896.2|1
1736219980000|2025-01-07 03:19:40|186026|185896|186026|185896|186026|185896|186026|185896|1
1736219990000|2025-01-07 03:19:50|186021.3|185891.3|186016.1|185886.1|186021.3|185891.3|186006.9|185876.9|8
1736220000000|2025-01-07 03:20:00|186011.8|185881.8|186002.9|185872.9|186019.6|185889.6|185998.8|185868.8|19
1736220010000|2025-01-07 03:20:10|186002|185872|186002.3|185872.3|186009.2|185879.2|186000|185870|21
1736220020000|2025-01-07 03:20:20|186003.2|185873.2|185986.3|185856.3|186003.2|185873.2|185985.2|185855.2|9
1736220030000|2025-01-07 03:20:30|185986.1|185856.1|185979.7|185849.7|185986.7|185856.7|185979.3|185849.3|5
1736220040000|2025-01-07 03:20:40|185979.1|185849.1|185975.7|185845.7|185979.1|185849.1|185975.7|185845.7|2
1736220050000|2025-01-07 03:20:50|185974.9|185844.9|185975.9|185845.9|185976.5|185846.5|185974.8|185844.8|5
1736220060000|2025-01-07 03:21:00|185976|185846|185976.3|185846.3|185977.6|185847.6|185975.2|185845.2|6
1736220080000|2025-01-07 03:21:20|185979.4|185849.4|185986|185856|185986|185856|185979.4|185849.4|3
1736220090000|2025-01-07 03:21:30|186028.8|185898.8|186016|185886|186029.2|185899.2|186007.3|185877.3|14
1736220100000|2025-01-07 03:21:40|186015|185885|186008.4|185878.4|186015|185885|186008.2|185878.2|8
1736220110000|2025-01-07 03:21:50|186008.2|185878.2|186015.5|185885.5|186016.8|185886.8|186008.2|185878.2|8
1736220120000|2025-01-07 03:22:00|186015.1|185885.1|186010.9|185880.9|186016.9|185886.9|186010.9|185880.9|5
1736220140000|2025-01-07 03:22:20|186012.2|185882.2|186012.3|185882.3|186012.3|185882.3|186012.2|185882.2|2
1736220150000|2025-01-07 03:22:30|186011.1|185881.1|186009.5|185879.5|186011.1|185881.1|185995.9|185865.9|7
1736220180000|2025-01-07 03:23:00|186010.6|185880.6|186012|185882|186012|185882|186010.4|185880.4|3
1736220190000|2025-01-07 03:23:10|186013.1|185883.1|186021.2|185891.2|186022.2|185892.2|186013.1|185883.1|7
1736220200000|2025-01-07 03:23:20|186021.4|185891.4|186007|185877|186021.4|185891.4|186000.2|185870.2|6
1736220210000|2025-01-07 03:23:30|186006.8|185876.8|186007|185877|186007|185877|186006.8|185876.8|2
1736220220000|2025-01-07 03:23:40|186006.8|185876.8|186006.8|185876.8|186006.8|185876.8|186006.8|185876.8|1
1736220230000|2025-01-07 03:23:50|186007|185877|185979.3|185849.3|186007|185877|185972.1|185842.1|9
1736220240000|2025-01-07 03:24:00|185979.7|185849.7|185974.1|185844.1|185979.7|185849.7|185974.1|185844.1|8
1736220250000|2025-01-07 03:24:10|185979.1|185849.1|185976.6|185846.6|185979.1|185849.1|185971.1|185841.1|9
1736220260000|2025-01-07 03:24:20|185977.1|185847.1|185976.2|185846.2|185978.8|185848.8|185972|185842|6
1736220270000|2025-01-07 03:24:30|185976.4|185846.4|185975.2|185845.2|185977|185847|185971.7|185841.7|5
1736220280000|2025-01-07 03:24:40|185970.7|185840.7|185976.9|185846.9|185976.9|185846.9|185970.7|185840.7|4
1736220290000|2025-01-07 03:24:50|185972|185842|185980.5|185850.5|185980.6|185850.6|185972|185842|7
1736220300000|2025-01-07 03:25:00|185980.7|185850.7|185981.1|185851.1|185981.1|185851.1|185975.2|185845.2|4
1736220310000|2025-01-07 03:25:10|185975.9|185845.9|185977.7|185847.7|185977.7|185847.7|185971.6|185841.6|8
1736220320000|2025-01-07 03:25:20|185977.9|185847.9|185977.9|185847.9|185977.9|185847.9|185977.7|185847.7|3
1736220330000|2025-01-07 03:25:30|185973.6|185843.6|185978.1|185848.1|185978.1|185848.1|185973.4|185843.4|3
1736220340000|2025-01-07 03:25:40|185977.2|185847.2|185957.4|185827.4|185977.2|185847.2|185941.7|185811.7|9
1736220360000|2025-01-07 03:26:00|185957.2|185827.2|185957.2|185827.2|185957.2|185827.2|185957.2|185827.2|1
1736220370000|2025-01-07 03:26:10|185961.8|185831.8|185964.7|185834.7|185970.8|185840.8|185961.8|185831.8|7
1736220380000|2025-01-07 03:26:20|185969.5|185839.5|185969.5|185839.5|185976|185846|185966.1|185836.1|15
1736220390000|2025-01-07 03:26:30|185969.7|185839.7|185970.4|185840.4|185970.4|185840.4|185969.7|185839.7|2
1736220400000|2025-01-07 03:26:40|185969.6|185839.6|185968.3|185838.3|185969.9|185839.9|185966.8|185836.8|6
1736220420000|2025-01-07 03:27:00|185973.1|185843.1|185973.1|185843.1|185973.1|185843.1|185973.1|185843.1|1
1736220430000|2025-01-07 03:27:10|185974.7|185844.7|185975|185845|185975.9|185845.9|185970.4|185840.4|7
1736220440000|2025-01-07 03:27:20|185970.2|185840.2|185985.1|185855.1|185985.1|185855.1|185969.7|185839.7|10
1736220450000|2025-01-07 03:27:30|185985.5|185855.5|185985.5|185855.5|185985.5|185855.5|185985.5|185855.5|1
1736220470000|2025-01-07 03:27:50|185985.7|185855.7|185985.7|185855.7|185985.7|185855.7|185985.7|185855.7|1
1736220480000|2025-01-07 03:28:00|185986.6|185856.6|185986.6|185856.6|185986.6|185856.6|185986.6|185856.6|1
1736220490000|2025-01-07 03:28:10|185981.3|185851.3|185966.9|185836.9|185981.3|185851.3|185962.7|185832.7|4
1736220510000|2025-01-07 03:28:30|185967.8|185837.8|185968.8|185838.8|185968.8|185838.8|185967.8|185837.8|3
1736220530000|2025-01-07 03:28:50|185967.7|185837.7|185979.8|185849.8|185982.2|185852.2|185967.7|185837.7|7
1736220540000|2025-01-07 03:29:00|185974.5|185844.5|185976.8|185846.8|185980|185850|185972.5|185842.5|9
1736220550000|2025-01-07 03:29:10|185972.3|185842.3|185979.1|185849.1|185985.3|185855.3|185972.3|185842.3|7
1736220560000|2025-01-07 03:29:20|185978.1|185848.1|185979.9|185849.9|185982.4|185852.4|185976.7|185846.7|7
1736220570000|2025-01-07 03:29:30|185975.5|185845.5|185972.7|185842.7|185979.9|185849.9|185972.7|185842.7|7
1736220580000|2025-01-07 03:29:40|185972.5|185842.5|185973.2|185843.2|185974.2|185844.2|185972.5|185842.5|4
1736220590000|2025-01-07 03:29:50|185972.2|185842.2|185972.2|185842.2|185972.2|185842.2|185972.2|185842.2|1
1736220600000|2025-01-07 03:30:00|185971.4|185841.4|185957.1|185827.1|185971.4|185841.4|185956.7|185826.7|5
1736220610000|2025-01-07 03:30:10|185956.9|185826.9|185956.9|185826.9|185956.9|185826.9|185956.9|185826.9|1
1736220620000|2025-01-07 03:30:20|185957.8|185827.8|185973.3|185843.3|185977.4|185847.4|185957.8|185827.8|9
1736220640000|2025-01-07 03:30:40|185972.6|185842.6|185965.6|185835.6|185972.6|185842.6|185965.6|185835.6|4
1736220660000|2025-01-07 03:31:00|185974.3|185844.3|185960.5|185830.5|185974.6|185844.6|185960.5|185830.5|13
1736220690000|2025-01-07 03:31:30|185955.7|185825.7|185915.5|185785.5|185955.7|185825.7|185915.5|185785.5|8
1736220700000|2025-01-07 03:31:40|185916.2|185786.2|185923.4|185793.4|185923.4|185793.4|185916.2|185786.2|6
1736220710000|2025-01-07 03:31:50|185924|185794|185936.2|185806.2|185936.2|185806.2|185923.4|185793.4|9
1736220720000|2025-01-07 03:32:00|185936.4|185806.4|185936.4|185806.4|185936.4|185806.4|185936.4|185806.4|1
1736220730000|2025-01-07 03:32:10|185936.2|185806.2|185931.3|185801.3|185936.2|185806.2|185930.5|185800.5|6
1736220740000|2025-01-07 03:32:20|185930.3|185800.3|185931.1|185801.1|185931.1|185801.1|185930.3|185800.3|5
1736220750000|2025-01-07 03:32:30|185931.8|185801.8|185926|185796|185941.8|185811.8|185915.9|185785.9|7
1736220760000|2025-01-07 03:32:40|185925.4|185795.4|185921|185791|185926.6|185796.6|185917.5|185787.5|14
1736220770000|2025-01-07 03:32:50|185920.9|185790.9|185924|185794|185924|185794|185920.5|185790.5|4
1736220780000|2025-01-07 03:33:00|185918.2|185788.2|185892.4|185762.4|185918.2|185788.2|185891|185761|5
1736220790000|2025-01-07 03:33:10|185897.8|185767.8|185897.8|185767.8|185897.8|185767.8|185897.8|185767.8|1
1736220810000|2025-01-07 03:33:30|185884.4|185754.4|185882.8|185752.8|185893.1|185763.1|185882.8|185752.8|6
1736220820000|2025-01-07 03:33:40|185882.6|185752.6|185882.8|185752.8|185882.8|185752.8|185882.6|185752.6|2
1736220830000|2025-01-07 03:33:50|185882.6|185752.6|185882.6|185752.6|185882.6|185752.6|185882.6|185752.6|1
1736220840000|2025-01-07 03:34:00|185882.7|185752.7|185882.7|185752.7|185882.7|185752.7|185882.7|185752.7|1
1736220850000|2025-01-07 03:34:10|185888.4|185758.4|185892.2|185762.2|185903.9|185773.9|185888.2|185758.2|11
1736220860000|2025-01-07 03:34:20|185891.2|185761.2|185982.4|185776.7|185982.4|185814.6|185891.2|185761.2|17
1736220870000|2025-01-07 03:34:30|185944.6|185814.6|185935.2|185805.2|185949.3|185819.3|185935|185805|6
1736220880000|2025-01-07 03:34:40|185934.6|185804.6|185935|185805|185935.2|185805.2|185934.6|185804.6|5
1736220890000|2025-01-07 03:34:50|185935.2|185805.2|185943.2|185813.2|185946.8|185816.8|185935.2|185805.2|11
1736220900000|2025-01-07 03:35:00|185943.4|185813.4|185942.3|185812.3|185943.4|185813.4|185942.3|185812.3|4
1736220910000|2025-01-07 03:35:10|185942.5|185812.5|185950.4|185820.4|185954.6|185824.6|185942.5|185812.5|10
1736220920000|2025-01-07 03:35:20|185950.5|185820.5|185951.5|185821.5|185951.5|185821.5|185950.5|185820.5|2
1736220930000|2025-01-07 03:35:30|185952.2|185822.2|185959|185829|185959.3|185829.3|185952.2|185822.2|8
1736220940000|2025-01-07 03:35:40|185958.3|185828.3|185957.3|185827.3|185959.1|185829.1|185955.3|185825.3|10
1736220950000|2025-01-07 03:35:50|185955.4|185825.4|185955.4|185825.4|185955.4|185825.4|185955.4|185825.4|1
1736220960000|2025-01-07 03:36:00|185956|185826|185963.7|185833.7|185963.7|185833.7|185955.1|185825.1|7
1736220970000|2025-01-07 03:36:10|185962.7|185832.7|185978.9|185848.9|185978.9|185848.9|185962.7|185832.7|4
1736220980000|2025-01-07 03:36:20|185978.2|185848.2|185982|185852|185983.5|185853.5|185974.6|185844.6|30
1736220990000|2025-01-07 03:36:30|185979.8|185849.8|185976.6|185846.6|185980.4|185850.4|185971.8|185841.8|14
1736221000000|2025-01-07 03:36:40|185976.7|185846.7|185972.2|185842.2|185976.9|185846.9|185972.2|185842.2|3
1736221010000|2025-01-07 03:36:50|185970.5|185840.5|185978.7|185848.7|185978.7|185848.7|185970|185840|4
1736221020000|2025-01-07 03:37:00|185979.3|185849.3|185981.3|185851.3|185981.3|185851.3|185979.3|185849.3|2
1736221030000|2025-01-07 03:37:10|185980.9|185850.9|185979.9|185849.9|185980.9|185850.9|185979.7|185849.7|4
1736221040000|2025-01-07 03:37:20|185979.7|185849.7|185978.6|185848.6|185979.9|185849.9|185971.4|185841.4|20
1736221050000|2025-01-07 03:37:30|185979|185849|186069.9|185830|186069.9|185881.9|185975.9|185830|14
1736221060000|2025-01-07 03:37:40|186069.7|185831|186069.6|185831.1|186069.7|185831.1|186069.5|185828.8|3
1736221070000|2025-01-07 03:37:50|186051.1|185850.3|186067.4|185834|186069.4|185885.5|186015.5|185831.1|5
1736221080000|2025-01-07 03:38:00|186067.9|185835.3|186069.2|185841.2|186069.2|185888.1|186016.1|185831.4|9
1736221090000|2025-01-07 03:38:10|186068.2|185840.2|186072.2|185853.7|186073.6|185853.7|186068.2|185840.2|5
1736221100000|2025-01-07 03:38:20|186008.3|185851.3|186013.8|185883.8|186017.5|185887.5|186006.8|185851.3|22
1736221110000|2025-01-07 03:38:30|186014.1|185884.1|186010.1|185880.1|186015|185885|186004.5|185874.5|10
1736221120000|2025-01-07 03:38:40|186001.6|185871.6|186000.1|185870.1|186005.9|185875.9|185999.7|185869.7|13
1736221130000|2025-01-07 03:38:50|185999.4|185869.4|186003.5|185873.5|186003.5|185873.5|185994.2|185864.2|7
1736221140000|2025-01-07 03:39:00|185999.1|185869.1|185993.6|185863.6|185999.1|185869.1|185993.6|185863.6|3
1736221150000|2025-01-07 03:39:10|185980.4|185850.4|185990|185860|185992.4|185862.4|185980.4|185850.4|8
1736221160000|2025-01-07 03:39:20|185976.3|185846.3|185975.9|185845.9|185980.8|185850.8|185971.4|185841.4|6
1736221170000|2025-01-07 03:39:30|185976.1|185846.1|185976.1|185846.1|185976.1|185846.1|185976.1|185846.1|1
1736221180000|2025-01-07 03:39:40|185982.1|185852.1|185977.6|185847.6|185982.1|185852.1|185977.6|185847.6|3
1736221190000|2025-01-07 03:39:50|185975.7|185845.7|185975.7|185845.7|185975.7|185845.7|185975.7|185845.7|1
1736221200000|2025-01-07 03:40:00|185975.6|185845.6|185962.8|185832.8|185975.6|185845.6|185962.8|185832.8|3
1736221230000|2025-01-07 03:40:30|185966.7|185836.7|185967.6|185837.6|185967.6|185837.6|185966.7|185836.7|2
1736221240000|2025-01-07 03:40:40|185937.3|185807.3|185948.9|185818.9|185949.6|185819.6|185937.3|185807.3|7
1736221250000|2025-01-07 03:40:50|185949.5|185819.5|185955.4|185825.4|185955.6|185825.6|185949.5|185819.5|3
1736221260000|2025-01-07 03:41:00|185952.9|185822.9|185944.4|185715.4|185952.9|185822.9|185923.3|185708.1|13
1736221270000|2025-01-07 03:41:10|185944.2|185715.9|185937.5|185725.4|185944.2|185725.4|185936.6|185715.9|12
1736221280000|2025-01-07 03:41:20|185937.1|185725.7|185880|185750|185937.1|185767.8|185879.1|185714.5|16
1736221290000|2025-01-07 03:41:30|185880.2|185750.2|185879.6|185749.6|185880.2|185750.2|185879.1|185749.1|7
1736221300000|2025-01-07 03:41:40|185879.2|185749.2|185877.1|185747.1|185879.2|185749.2|185877.1|185747.1|3
1736221310000|2025-01-07 03:41:50|185876.9|185746.9|185873.7|185743.7|185877.1|185747.1|185873.7|185743.7|4
1736221320000|2025-01-07 03:42:00|185874.1|185744.1|185874.1|185744.1|185874.1|185744.1|185874|185744|3
1736221330000|2025-01-07 03:42:10|185873.9|185743.9|185874|185744|185874|185744|185873.6|185743.6|3
1736221340000|2025-01-07 03:42:20|185873.9|185743.9|185879.6|185749.6|185879.6|185749.6|185873.9|185743.9|2
1736221350000|2025-01-07 03:42:30|185877.6|185747.6|185877.6|185747.6|185877.6|185747.6|185877.6|185747.6|1
1736221370000|2025-01-07 03:42:50|185872.1|185742.1|185882.6|185752.6|185882.6|185752.6|185872.1|185742.1|3
1736221380000|2025-01-07 03:43:00|185893.2|185763.2|185881.3|185751.3|185923.7|185763.2|185880.9|185717.4|5
1736221410000|2025-01-07 03:43:30|185881.1|185751.1|185881.1|185751.1|185881.1|185751.1|185881.1|185751.1|1
1736221440000|2025-01-07 03:44:00|185884.7|185754.7|185880.3|185750.3|185888|185758|185880.3|185750.3|6
1736221450000|2025-01-07 03:44:10|185881.9|185751.9|185881.9|185751.9|185881.9|185751.9|185881.9|185751.9|1
1736221460000|2025-01-07 03:44:20|185877.8|185747.8|185877.4|185747.4|185877.8|185747.8|185877.4|185747.4|2
1736221470000|2025-01-07 03:44:30|185880.5|185750.5|185875.8|185745.8|185880.5|185750.5|185875.8|185745.8|2
1736221480000|2025-01-07 03:44:40|185876.1|185746.1|185880.9|185750.9|185890|185760|185876.1|185746.1|9
1736221490000|2025-01-07 03:44:50|185882.7|185752.7|185892.5|185762.5|185892.8|185762.8|185882.7|185752.7|5
1736221500000|2025-01-07 03:45:00|185891.7|185761.7|185892.6|185762.6|185892.6|185762.6|185891.7|185761.7|2
1736221510000|2025-01-07 03:45:10|185891|185761|185891.2|185761.2|185891.2|185761.2|185891|185761|2
1736221520000|2025-01-07 03:45:20|185884.7|185754.7|185884.7|185754.7|185884.7|185754.7|185884.7|185754.7|1
1736221530000|2025-01-07 03:45:30|185885|185755|185884.5|185754.5|185885.7|185755.7|185883.7|185753.7|4
1736221540000|2025-01-07 03:45:40|185880.3|185750.3|185876.5|185746.5|185880.3|185750.3|185876.5|185746.5|3
1736221550000|2025-01-07 03:45:50|185877|185747|185884.5|185754.5|185895.4|185765.4|185877|185747|5
1736221570000|2025-01-07 03:46:10|185884.6|185754.6|185884.6|185754.6|185884.6|185754.6|185884.6|185754.6|1
1736221580000|2025-01-07 03:46:20|185884.2|185754.2|185883.6|185753.6|185896.6|185766.6|185881.6|185751.6|9
1736221590000|2025-01-07 03:46:30|185883.8|185753.8|185893.7|185763.7|185898.6|185768.6|185883.8|185753.8|11
1736221600000|2025-01-07 03:46:40|185899.7|185769.7|185899.9|185769.9|185900.1|185770.1|185887.7|185757.7|9
1736221610000|2025-01-07 03:46:50|185900.1|185770.1|185902.3|185772.3|185902.3|185772.3|185899.9|185769.9|4
1736221620000|2025-01-07 03:47:00|185902.1|185772.1|185887|185757|185902.1|185772.1|185886.8|185756.8|5
1736221630000|2025-01-07 03:47:10|185886.8|185756.8|185887.6|185757.6|185889.3|185759.3|185886.8|185756.8|5
1736221640000|2025-01-07 03:47:20|185892.4|185762.4|185891.3|185761.3|185896.7|185766.7|185884.9|185754.9|15
1736221650000|2025-01-07 03:47:30|185890.1|185760.1|185887|185757|185890.1|185760.1|185887|185757|6
1736221660000|2025-01-07 03:47:40|185887.2|185757.2|185887|185757|185887.2|185757.2|185887|185757|2
1736221670000|2025-01-07 03:47:50|185887.2|185757.2|185887.2|185757.2|185887.2|185757.2|185887.2|185757.2|1
1736221680000|2025-01-07 03:48:00|185883.7|185753.7|185914.4|185784.4|185919.2|185789.2|185883.7|185753.7|4
1736221690000|2025-01-07 03:48:10|185914.6|185784.6|185927.4|185797.4|185928.8|185798.8|185914.6|185784.6|11
1736221700000|2025-01-07 03:48:20|185927.7|185797.7|185933.1|185803.1|185934.3|185804.3|185927.7|185797.7|8
1736221710000|2025-01-07 03:48:30|185932.9|185802.9|185933.9|185803.9|185933.9|185803.9|185932.5|185802.5|6
1736221720000|2025-01-07 03:48:40|185933.5|185803.5|185933.3|185803.3|185933.5|185803.5|185933.3|185803.3|2
1736221730000|2025-01-07 03:48:50|185936.3|185806.3|185944.7|185814.7|185944.7|185814.7|185936.3|185806.3|3
1736221740000|2025-01-07 03:49:00|185944.9|185814.9|185944.9|185814.9|185944.9|185814.9|185944.9|185814.9|1
1736221750000|2025-01-07 03:49:10|185943.9|185813.9|185926.5|185796.5|185943.9|185813.9|185922.3|185792.3|11
1736221770000|2025-01-07 03:49:30|185921.3|185791.3|185919.2|185789.2|185921.3|185791.3|185918|185788|4
1736221780000|2025-01-07 03:49:40|185919|185789|185919|185789|185919|185789|185919|185789|1
1736221790000|2025-01-07 03:49:50|185924.6|185794.6|185928.6|185798.6|185929.6|185799.6|185919.6|185789.6|14
1736221810000|2025-01-07 03:50:10|185928.8|185798.8|185928.7|185798.7|185928.8|185798.8|185928.4|185798.4|3
1736221830000|2025-01-07 03:50:30|185929|185799|185929|185799|185929|185799|185929|185799|1
1736221840000|2025-01-07 03:50:40|185927.4|185797.4|185927.4|185797.4|185927.4|185797.4|185921.6|185791.6|3
1736221850000|2025-01-07 03:50:50|185923|185793|185928.9|185798.9|185943.3|185813.3|185922.2|185792.2|10
1736221860000|2025-01-07 03:51:00|185929.7|185799.7|185929.8|185799.8|185929.8|185799.8|185929.6|185799.6|3
1736221870000|2025-01-07 03:51:10|185929|185799|185930.1|185800.1|185930.1|185800.1|185929|185799|2
1736221880000|2025-01-07 03:51:20|185930.3|185800.3|185930.3|185800.3|185930.3|185800.3|185930.3|185800.3|1
1736221890000|2025-01-07 03:51:30|185930.5|185800.5|185967.3|185837.3|185973.9|185843.9|185930.5|185800.5|10
1736221900000|2025-01-07 03:51:40|185967.5|185837.5|185969.2|185839.2|185969.8|185839.8|185967.5|185837.5|5
1736221910000|2025-01-07 03:51:50|185969.4|185839.4|185973.3|185843.3|185975.4|185845.4|185969.4|185839.4|10
1736221920000|2025-01-07 03:52:00|185973|185843|185973.9|185843.9|185974.8|185844.8|185972.8|185842.8|12
1736221930000|2025-01-07 03:52:10|185966.9|185836.9|185966.6|185836.6|185966.9|185836.9|185966.3|185836.3|3
1736221940000|2025-01-07 03:52:20|185966.4|185836.4|185970.8|185840.8|185979.2|185849.2|185966.4|185836.4|8
1736221950000|2025-01-07 03:52:30|185976.2|185846.2|185974.9|185844.9|185976.6|185846.6|185968.9|185838.9|23
1736221960000|2025-01-07 03:52:40|185974.3|185844.3|185969.5|185839.5|185975.9|185845.9|185968.1|185838.1|5
1736221980000|2025-01-07 03:53:00|185974.6|185844.6|185965.9|185835.9|185974.6|185844.6|185965.9|185835.9|6
1736221990000|2025-01-07 03:53:10|185965.3|185835.3|185965.3|185835.3|185965.3|185835.3|185965.3|185835.3|1
1736222000000|2025-01-07 03:53:20|185965.9|185835.9|185958|185828|185965.9|185835.9|185958|185828|2
1736222010000|2025-01-07 03:53:30|185958.6|185828.6|185956.7|185826.7|185958.6|185828.6|185956.7|185826.7|2
1736222020000|2025-01-07 03:53:40|185955.1|185825.1|185955.4|185825.4|185955.4|185825.4|185955.1|185825.1|2
1736222030000|2025-01-07 03:53:50|185923.1|185793.1|185946|185816|185946|185816|185923.1|185793.1|3
1736222040000|2025-01-07 03:54:00|185951.8|185821.8|185957.5|185827.5|185957.5|185827.5|185951.8|185821.8|5
1736222050000|2025-01-07 03:54:10|185961.1|185831.1|185961.1|185831.1|185961.1|185831.1|185961.1|185831.1|1
1736222060000|2025-01-07 03:54:20|185959.9|185829.9|185959.6|185829.6|185960.9|185830.9|185959.3|185829.3|7
1736222070000|2025-01-07 03:54:30|185962.3|185832.3|185957.3|185827.3|185963.7|185833.7|185955.2|185825.2|10
1736222080000|2025-01-07 03:54:40|185956.3|185826.3|185956.3|185826.3|185956.3|185826.3|185956.3|185826.3|1
1736222090000|2025-01-07 03:54:50|185956.8|185826.8|185968.8|185838.8|185968.8|185838.8|185956.8|185826.8|17
1736222100000|2025-01-07 03:55:00|185968.5|185838.5|185968.7|185838.7|185968.7|185838.7|185963|185833|9
1736222110000|2025-01-07 03:55:10|185968.5|185838.5|185968.5|185838.5|185968.5|185838.5|185968.5|185838.5|1
1736222120000|2025-01-07 03:55:20|185967.7|185837.7|185970.6|185840.6|185971.5|185841.5|185962.4|185832.4|8
1736222130000|2025-01-07 03:55:30|185970.7|185840.7|185946.6|185816.6|185970.7|185840.7|185942.4|185812.4|7
1736222140000|2025-01-07 03:55:40|185947.8|185817.8|185960.9|185830.9|185962.1|185832.1|185947.8|185817.8|6
1736222150000|2025-01-07 03:55:50|185960.6|185830.6|185960.6|185830.6|185960.6|185830.6|185960.6|185830.6|1
1736222160000|2025-01-07 03:56:00|185960.4|185830.4|185959.2|185829.2|185960.5|185830.5|185959.2|185829.2|5
1736222180000|2025-01-07 03:56:20|185956.9|185826.9|185956.9|185826.9|185956.9|185826.9|185956.9|185826.9|1
1736222190000|2025-01-07 03:56:30|185956.8|185826.8|185957.3|185827.3|185958.1|185828.1|185956.8|185826.8|3
1736222200000|2025-01-07 03:56:40|185958.2|185828.2|185957.8|185827.8|185965.8|185835.8|185957.8|185827.8|8
1736222210000|2025-01-07 03:56:50|185958.1|185828.1|185957.7|185827.7|185958.1|185828.1|185957.7|185827.7|2
1736222220000|2025-01-07 03:57:00|185957.6|185827.6|185959.4|185829.4|185965.1|185835.1|185957.6|185827.6|6
1736222230000|2025-01-07 03:57:10|185963.8|185833.8|185963.6|185833.6|185963.8|185833.8|185963.6|185833.6|2
1736222240000|2025-01-07 03:57:20|185955.3|185825.3|185939.9|185809.9|185955.3|185825.3|185929|185799|15
1736222250000|2025-01-07 03:57:30|185940.5|185810.5|185947.4|185817.4|185954.9|185824.9|185927|185797|18
1736222260000|2025-01-07 03:57:40|185948|185818|185948.8|185818.8|185948.8|185818.8|185947.7|185817.7|11
1736222280000|2025-01-07 03:58:00|185949.4|185819.4|185949.9|185819.9|185950.3|185820.3|185948.9|185818.9|7
1736222290000|2025-01-07 03:58:10|185947.9|185817.9|185956.9|185826.9|185956.9|185826.9|185947.9|185817.9|3
1736222300000|2025-01-07 03:58:20|185956.5|185826.5|185956.5|185826.5|185956.5|185826.5|185956.5|185826.5|1
1736222310000|2025-01-07 03:58:30|185956.7|185826.7|185956.7|185826.7|185956.7|185826.7|185956.7|185826.7|1
1736222330000|2025-01-07 03:58:50|185955|185825|185955|185825|185955|185825|185955|185825|1
1736222350000|2025-01-07 03:59:10|185957.3|185827.3|185927.3|185719.9|185957.3|185827.3|185888.6|185719.9|6
1736222360000|2025-01-07 03:59:20|185928.4|185721.1|185891|185761|185929.2|185761.2|185891|185721.1|8
1736222370000|2025-01-07 03:59:30|185891.2|185761.2|185891|185761|185891.2|185761.2|185891|185761|4
1736222380000|2025-01-07 03:59:40|185891.2|185761.2|185904.2|185774.2|185904.2|185774.2|185888.8|185758.8|6
1736222390000|2025-01-07 03:59:50|185900.4|185770.4|185897.8|185767.8|185900.4|185770.4|185897.8|185767.8|7
1736222400000|2025-01-07 04:00:00|185888.6|185758.6|185883.3|185753.3|185888.9|185758.9|185882.4|185752.4|8
1736222410000|2025-01-07 04:00:10|185883.1|185753.1|185888.2|185758.2|185888.2|185758.2|185883.1|185753.1|4
1736222420000|2025-01-07 04:00:20|185888|185758|185888|185758|185888|185758|185888|185758|1
1736222430000|2025-01-07 04:00:30|185887.4|185757.4|185887.6|185757.6|185887.6|185757.6|185887.4|185757.4|2
1736222440000|2025-01-07 04:00:40|185886.5|185756.5|185886.1|185756.1|185886.5|185756.5|185886.1|185756.1|2
1736222450000|2025-01-07 04:00:50|185883.2|185753.2|185886.9|185756.9|185888.9|185758.9|185883.2|185753.2|6
1736222470000|2025-01-07 04:01:10|185887|185757|185887|185757|185887|185757|185887|185757|1
1736222480000|2025-01-07 04:01:20|185884|185754|185880.9|185750.9|185885.2|185755.2|185880.9|185750.9|4
1736222490000|2025-01-07 04:01:30|185880|185750|185883.2|185753.2|185883.6|185753.6|185872.2|185742.2|11
1736222500000|2025-01-07 04:01:40|185884.4|185754.4|185883|185753|185884.4|185754.4|185883|185753|2
1736222510000|2025-01-07 04:01:50|185883.6|185753.6|185889.3|185759.3|185889.3|185759.3|185883.6|185753.6|3
1736222520000|2025-01-07 04:02:00|185886.7|185756.7|185886.3|185756.3|185886.7|185756.7|185886.3|185756.3|2
1736222530000|2025-01-07 04:02:10|185887.8|185757.8|185889.4|185759.4|185898.1|185768.1|185887.8|185757.8|5
1736222540000|2025-01-07 04:02:20|185889.2|185759.2|185889.2|185759.2|185889.2|185759.2|185889.2|185759.2|1
1736222570000|2025-01-07 04:02:50|185889.4|185759.4|185889.4|185759.4|185889.4|185759.4|185889.4|185759.4|1
1736222580000|2025-01-07 04:03:00|185892.3|185762.3|185892.3|185762.3|185892.3|185762.3|185892.3|185762.3|1
1736222590000|2025-01-07 04:03:10|185892.5|185762.5|185892.5|185762.5|185892.5|185762.5|185892.5|185762.5|1
1736222620000|2025-01-07 04:03:40|185889.4|185759.4|185882.9|185752.9|185889.4|185759.4|185880.3|185750.3|5
1736222630000|2025-01-07 04:03:50|185888.1|185758.1|185889|185759|185889|185759|185888.1|185758.1|3
1736222660000|2025-01-07 04:04:20|185886.2|185756.2|185899.1|185769.1|185901.6|185771.6|185886.2|185756.2|4
1736222670000|2025-01-07 04:04:30|185893.5|185763.5|185887.4|185757.4|185893.5|185763.5|185887.4|185757.4|2
1736222680000|2025-01-07 04:04:40|185887.8|185757.8|185887.8|185757.8|185887.8|185757.8|185887.8|185757.8|1
1736222700000|2025-01-07 04:05:00|185888.8|185758.8|185888.8|185758.8|185888.8|185758.8|185888.8|185758.8|1
1736222710000|2025-01-07 04:05:10|185888.5|185758.5|185894.4|185764.4|185894.4|185764.4|185888.5|185758.5|5
1736222730000|2025-01-07 04:05:30|185894.8|185764.8|185894.8|185764.8|185894.8|185764.8|185894.8|185764.8|1
1736222750000|2025-01-07 04:05:50|185892|185762|185892|185762|185892|185762|185892|185762|1
1736222760000|2025-01-07 04:06:00|185888.5|185758.5|185885.1|185755.1|185888.5|185758.5|185880.1|185750.1|7
1736222770000|2025-01-07 04:06:10|185885.3|185755.3|185884.4|185754.4|185886.1|185756.1|185883.6|185753.6|6
1736222780000|2025-01-07 04:06:20|185884.9|185754.9|185890.9|185760.9|185890.9|185760.9|185884.9|185754.9|2
1736222810000|2025-01-07 04:06:50|185891.7|185761.7|185891.7|185761.7|185891.7|185761.7|185891.7|185761.7|1
1736222830000|2025-01-07 04:07:10|185892.2|185762.2|185892.2|185762.2|185892.2|185762.2|185892.2|185762.2|1
1736222840000|2025-01-07 04:07:20|185892.1|185762.1|185892.1|185762.1|185892.1|185762.1|185892.1|185762.1|1
1736222850000|2025-01-07 04:07:30|185887.6|185757.6|185885.8|185755.8|185887.6|185757.6|185885.8|185755.8|2
1736222880000|2025-01-07 04:08:00|185890.1|185760.1|185888.6|185758.6|185890.1|185760.1|185883.9|185753.9|3
1736222890000|2025-01-07 04:08:10|185898.3|185768.3|185891.7|185761.7|185898.3|185768.3|185891.7|185761.7|4
1736222900000|2025-01-07 04:08:20|185891.1|185761.1|185895.5|185765.5|185895.5|185765.5|185890.3|185760.3|3
1736222910000|2025-01-07 04:08:30|185888.1|185758.1|185894.2|185764.2|185894.2|185764.2|185887.7|185757.7|7
1736222920000|2025-01-07 04:08:40|185889.1|185759.1|185896.1|185766.1|185896.1|185766.1|185889.1|185759.1|2
1736222930000|2025-01-07 04:08:50|185896.8|185766.8|185895.2|185765.2|185901|185771|185895.2|185765.2|5
1736222940000|2025-01-07 04:09:00|185889|185759|185893.7|185763.7|185893.7|185763.7|185889|185759|3
1736222960000|2025-01-07 04:09:20|185889.2|185759.2|185889.2|185759.2|185889.2|185759.2|185889.2|185759.2|1
1736222970000|2025-01-07 04:09:30|185895.7|185765.7|185895.7|185765.7|185895.7|185765.7|185895.7|185765.7|1
1736222990000|2025-01-07 04:09:50|185890.3|185760.3|185894.5|185764.5|185894.5|185764.5|185890.3|185760.3|2
1736223000000|2025-01-07 04:10:00|185894.1|185764.1|185894.3|185764.3|185894.3|185764.3|185894.1|185764.1|2
1736223020000|2025-01-07 04:10:20|185894|185764|185888|185758|185894|185764|185888|185758|3
1736223030000|2025-01-07 04:10:30|185893.1|185763.1|185884.4|185754.4|185893.1|185763.1|185878|185748|7
1736223040000|2025-01-07 04:10:40|185884.6|185754.6|185884.6|185754.6|185884.6|185754.6|185884.6|185754.6|1
1736223050000|2025-01-07 04:10:50|185884.2|185754.2|185884.2|185754.2|185884.2|185754.2|185884.2|185754.2|1
1736223070000|2025-01-07 04:11:10|185879.4|185749.4|185879.4|185749.4|185879.4|185749.4|185879.4|185749.4|1
1736223080000|2025-01-07 04:11:20|185878.4|185748.4|185878.8|185748.8|185879|185749|185878.4|185748.4|3
1736223090000|2025-01-07 04:11:30|185878.5|185748.5|185876.8|185746.8|185878.5|185748.5|185876.8|185746.8|4
1736223100000|2025-01-07 04:11:40|185877|185747|185877|185747|185877|185747|185877|185747|1
1736223110000|2025-01-07 04:11:50|185875.1|185745.1|185875.1|185745.1|185875.1|185745.1|185875.1|185745.1|1
1736223130000|2025-01-07 04:12:10|185878.3|185748.3|185878.3|185748.3|185878.3|185748.3|185878.3|185748.3|1
1736223160000|2025-01-07 04:12:40|185875.1|185745.1|185875.1|185745.1|185875.1|185745.1|185875.1|185745.1|1
1736223180000|2025-01-07 04:13:00|185875.8|185745.8|185893.2|185763.2|185893.4|185763.4|185875.8|185745.8|4
1736223190000|2025-01-07 04:13:10|185893.6|185763.6|185892.3|185762.3|185893.6|185763.6|185887|185757|4
1736223200000|2025-01-07 04:13:20|185892.1|185762.1|185887.3|185757.3|185892.1|185762.1|185887.3|185757.3|2
1736223210000|2025-01-07 04:13:30|185892.4|185762.4|185892.6|185762.6|185892.6|185762.6|185892.4|185762.4|2
1736223230000|2025-01-07 04:13:50|185887.7|185757.7|185887.7|185757.7|185892.9|185762.9|185887.7|185757.7|3
1736223240000|2025-01-07 04:14:00|185887.1|185757.1|185882|185752|185887.1|185757.1|185881.8|185751.8|3
1736223260000|2025-01-07 04:14:20|185881.8|185751.8|185881.8|185751.8|185881.8|185751.8|185881.8|185751.8|1
1736223270000|2025-01-07 04:14:30|185882|185752|185882|185752|185882|185752|185882|185752|1
1736223280000|2025-01-07 04:14:40|185881.3|185751.3|185881.3|185751.3|185881.3|185751.3|185881.3|185751.3|1
1736223290000|2025-01-07 04:14:50|185882.1|185752.1|185882.1|185752.1|185882.1|185752.1|185882.1|185752.1|1
1736223300000|2025-01-07 04:15:00|185882.5|185752.5|185883|185753|185883|185753|185882.5|185752.5|2
1736223310000|2025-01-07 04:15:10|185883.5|185753.5|185889.5|185759.5|185889.5|185759.5|185883.5|185753.5|2
1736223320000|2025-01-07 04:15:20|185883.5|185753.5|185883.5|185753.5|185883.5|185753.5|185883.5|185753.5|1
1736223330000|2025-01-07 04:15:30|185887.9|185757.9|185889|185759|185889.2|185759.2|185882.7|185752.7|5
1736223340000|2025-01-07 04:15:40|185884.4|185754.4|185884.4|185754.4|185884.4|185754.4|185884.4|185754.4|1
1736223360000|2025-01-07 04:16:00|185883.6|185753.6|185881.5|185751.5|185883.6|185753.6|185881.5|185751.5|2
1736223370000|2025-01-07 04:16:10|185881.3|185751.3|185881.3|185751.3|185881.3|185751.3|185881.3|185751.3|1
1736223380000|2025-01-07 04:16:20|185882|185752|185882|185752|185882|185752|185882|185752|1
1736223390000|2025-01-07 04:16:30|185886.3|185756.3|185892.5|185762.5|185892.5|185762.5|185886.3|185756.3|4
1736223400000|2025-01-07 04:16:40|185889.9|185759.9|185889.9|185759.9|185889.9|185759.9|185889.9|185759.9|1
1736223420000|2025-01-07 04:17:00|185885.5|185755.5|185890.4|185760.4|185891.1|185761.1|185885.5|185755.5|5
1736223430000|2025-01-07 04:17:10|185890.5|185760.5|185890.5|185760.5|185890.5|185760.5|185890.5|185760.5|1
1736223440000|2025-01-07 04:17:20|185885.8|185755.8|185873.3|185743.3|185890.1|185760.1|185873.3|185743.3|7
1736223450000|2025-01-07 04:17:30|185873.4|185743.4|185873.4|185743.4|185873.4|185743.4|185873.4|185743.4|1
1736223460000|2025-01-07 04:17:40|185873.6|185743.6|185873.6|185743.6|185873.6|185743.6|185873.6|185743.6|1
1736223470000|2025-01-07 04:17:50|185868|185738|185868|185738|185868|185738|185868|185738|1
1736223490000|2025-01-07 04:18:10|185869.2|185739.2|185875.8|185745.8|185875.8|185745.8|185869.2|185739.2|13
1736223520000|2025-01-07 04:18:40|185875.5|185745.5|185868.8|185738.8|185875.5|185745.5|185868.8|185738.8|2
1736223540000|2025-01-07 04:19:00|185872.6|185742.6|185872.6|185742.6|185872.6|185742.6|185872.6|185742.6|1
1736223560000|2025-01-07 04:19:20|185871.9|185741.9|185871.9|185741.9|185871.9|185741.9|185871.9|185741.9|1
1736223570000|2025-01-07 04:19:30|185871.2|185741.2|185855.7|185725.7|185871.2|185741.2|185855.3|185725.3|3
1736223580000|2025-01-07 04:19:40|185856.1|185726.1|185869.5|185739.5|185869.5|185739.5|185855.5|185725.5|9
1736223590000|2025-01-07 04:19:50|185874.3|185744.3|185874|185744|185874.3|185744.3|185869.4|185739.4|3
1736223600000|2025-01-07 04:20:00|185868.2|185738.2|185866.5|185736.5|185868.2|185738.2|185866.1|185736.1|3
1736223610000|2025-01-07 04:20:10|185873.5|185743.5|185876.3|185746.3|185876.3|185746.3|185872.9|185742.9|3
1736223630000|2025-01-07 04:20:30|185876.5|185746.5|185876.5|185746.5|185876.5|185746.5|185876.5|185746.5|1
1736223640000|2025-01-07 04:20:40|185873|185743|185873|185743|185873|185743|185873|185743|1
1736223670000|2025-01-07 04:21:10|185881.1|185751.1|185881.8|185751.8|185882|185752|185881.1|185751.1|3
1736223680000|2025-01-07 04:21:20|185882.9|185752.9|185871.8|185741.8|185882.9|185752.9|185869.2|185739.2|9
1736223690000|2025-01-07 04:21:30|185872.2|185742.2|185874.8|185744.8|185875.3|185745.3|185872.2|185742.2|3
1736223700000|2025-01-07 04:21:40|185875|185745|185875|185745|185875|185745|185875|185745|1
1736223720000|2025-01-07 04:22:00|185872.8|185742.8|185881|185751|185881.5|185751.5|185871.5|185741.5|6
1736223730000|2025-01-07 04:22:10|185875.6|185745.6|185872.3|185742.3|185882.1|185752.1|185872.3|185742.3|10
1736223750000|2025-01-07 04:22:30|185872.8|185742.8|185872.8|185742.8|185872.8|185742.8|185872.8|185742.8|1
1736223760000|2025-01-07 04:22:40|185877.3|185747.3|185877.3|185747.3|185877.3|185747.3|185877.3|185747.3|1
1736223770000|2025-01-07 04:22:50|185872.6|185742.6|185876.8|185746.8|185876.8|185746.8|185872|185742|3
1736223780000|2025-01-07 04:23:00|185869.7|185739.7|185876.5|185746.5|185876.5|185746.5|185869|185739|5
1736223790000|2025-01-07 04:23:10|185876.3|185746.3|185913.4|185783.4|185913.4|185783.4|185876.3|185746.3|5
1736223800000|2025-01-07 04:23:20|185913.2|185783.2|185913.4|185783.4|185913.4|185783.4|185913.2|185783.2|2
1736223820000|2025-01-07 04:23:40|185910|185780|185910|185780|185910|185780|185910|185780|1
1736223830000|2025-01-07 04:23:50|185910.1|185780.1|185910.1|185780.1|185910.1|185780.1|185910.1|185780.1|1
1736223840000|2025-01-07 04:24:00|185912|185782|185913.3|185783.3|185913.3|185783.3|185912|185782|3
1736223850000|2025-01-07 04:24:10|185913.9|185783.9|185922|185792|185922|185792|185913.9|185783.9|4
1736223860000|2025-01-07 04:24:20|185922.5|185792.5|185927.4|185797.4|185927.4|185797.4|185922.5|185792.5|3
1736223870000|2025-01-07 04:24:30|185927|185797|185927.1|185797.1|185927.5|185797.5|185927|185797|3
1736223880000|2025-01-07 04:24:40|185926.5|185796.5|185911.1|185781.1|185926.5|185796.5|185910.9|185780.9|4
1736223890000|2025-01-07 04:24:50|185910.9|185780.9|185911.6|185781.6|185911.8|185781.8|185910.7|185780.7|5
1736223900000|2025-01-07 04:25:00|185911.8|185781.8|185911.6|185781.6|185911.8|185781.8|185911.6|185781.6|2
1736223910000|2025-01-07 04:25:10|185911.5|185781.5|185911.5|185781.5|185911.5|185781.5|185911.5|185781.5|1
1736223920000|2025-01-07 04:25:20|185912.5|185782.5|185915.2|185785.2|185916.1|185786.1|185912.5|185782.5|3
1736223940000|2025-01-07 04:25:40|185916|185786|185916|185786|185916|185786|185916|185786|1
1736223970000|2025-01-07 04:26:10|185915.2|185785.2|185915.2|185785.2|185915.2|185785.2|185915.2|185785.2|1
1736223990000|2025-01-07 04:26:30|185915.3|185785.3|185915.3|185785.3|185915.3|185785.3|185915.3|185785.3|1
1736224030000|2025-01-07 04:27:10|185915.2|185785.2|185915.2|185785.2|185915.2|185785.2|185915.2|185785.2|1
1736224050000|2025-01-07 04:27:30|185914.3|185784.3|185914.3|185784.3|185914.3|185784.3|185914.3|185784.3|1
1736224070000|2025-01-07 04:27:50|185915.3|185785.3|185915.3|185785.3|185915.3|185785.3|185915.3|185785.3|1
1736224080000|2025-01-07 04:28:00|185915.2|185785.2|185888.8|185758.8|185915.2|185785.2|185888.8|185758.8|4
1736224090000|2025-01-07 04:28:10|185889.2|185759.2|185900.6|185770.6|185901.2|185771.2|185889|185759|9
1736224100000|2025-01-07 04:28:20|185905.5|185775.5|185906.3|185776.3|185907.6|185777.6|185905.5|185775.5|5
1736224130000|2025-01-07 04:28:50|185902.5|185772.5|185902.5|185772.5|185902.5|185772.5|185902.5|185772.5|1
1736224140000|2025-01-07 04:29:00|185901.6|185771.6|185902.8|185772.8|185902.8|185772.8|185901.6|185771.6|4
1736224150000|2025-01-07 04:29:10|185898|185768|185892.3|185762.3|185900.7|185770.7|185888.8|185758.8|6
1736224180000|2025-01-07 04:29:40|185892.1|185762.1|185892.1|185762.1|185892.1|185762.1|185892.1|185762.1|1
1736224190000|2025-01-07 04:29:50|185890.3|185760.3|185890.7|185760.7|185890.7|185760.7|185890.3|185760.3|2
1736224200000|2025-01-07 04:30:00|185889.5|185759.5|185877.8|185747.8|185889.5|185759.5|185877.8|185747.8|2
1736224210000|2025-01-07 04:30:10|185881.7|185751.7|185881.7|185751.7|185881.7|185751.7|185881.7|185751.7|1
1736224220000|2025-01-07 04:30:20|185881.9|185751.9|185881.9|185751.9|185881.9|185751.9|185881.9|185751.9|1
1736224240000|2025-01-07 04:30:40|185878.2|185748.2|185920.8|185790.8|185921.4|185791.4|185878.2|185748.2|4
1736224250000|2025-01-07 04:30:50|185920|185790|185907.8|185777.8|185920|185790|185907.8|185777.8|11
1736224260000|2025-01-07 04:31:00|185908.5|185778.5|185908.7|185778.7|185909.1|185779.1|185908.5|185778.5|4
1736224270000|2025-01-07 04:31:10|185908.9|185778.9|185908.9|185778.9|185908.9|185778.9|185908.9|185778.9|1
1736224280000|2025-01-07 04:31:20|185907.4|185777.4|185889.3|185759.3|185907.4|185777.4|185885.9|185755.9|7
1736224290000|2025-01-07 04:31:30|185889.1|185759.1|185888.9|185758.9|185889.1|185759.1|185888.9|185758.9|2
1736224300000|2025-01-07 04:31:40|185888.7|185758.7|185890.4|185760.4|185890.4|185760.4|185888.7|185758.7|3
1736224310000|2025-01-07 04:31:50|185889.6|185759.6|185905.4|185775.4|185905.4|185775.4|185889.6|185759.6|2
1736224320000|2025-01-07 04:32:00|185912.7|185782.7|185911.2|185781.2|185912.7|185782.7|185907.5|185777.5|8
1736224330000|2025-01-07 04:32:10|185911|185781|185900.1|185770.1|185911|185781|185889.8|185759.8|9
1736224340000|2025-01-07 04:32:20|185891.9|185761.9|185882|185752|185891.9|185761.9|185881.8|185751.8|7
1736224350000|2025-01-07 04:32:30|185881.8|185751.8|185882|185752|185882|185752|185881.8|185751.8|2
1736224360000|2025-01-07 04:32:40|185881.8|185751.8|185881.8|185751.8|185881.8|185751.8|185881.8|185751.8|1
1736224370000|2025-01-07 04:32:50|185879.7|185749.7|185903.3|185773.3|185903.3|185773.3|185879.7|185749.7|7
1736224380000|2025-01-07 04:33:00|185903.5|185773.5|185908.9|185778.9|185909.1|185779.1|185903.5|185773.5|6
1736224390000|2025-01-07 04:33:10|185909.1|185779.1|185908.3|185778.3|185909.1|185779.1|185908.1|185778.1|4
1736224400000|2025-01-07 04:33:20|185908.9|185778.9|185923.7|185793.7|185924.2|185794.2|185908.9|185778.9|4
1736224410000|2025-01-07 04:33:30|185923.9|185793.9|185932.2|185802.2|185935.6|185805.6|185923.9|185793.9|5
1736224430000|2025-01-07 04:33:50|185955.5|185825.5|185956.8|185826.8|185956.8|185826.8|185955.5|185825.5|2
1736224440000|2025-01-07 04:34:00|185955.8|185825.8|185955.8|185825.8|185956|185826|185955.2|185825.2|4
1736224450000|2025-01-07 04:34:10|185956|185826|185956.3|185826.3|185956.3|185826.3|185956|185826|2
1736224460000|2025-01-07 04:34:20|185955.8|185825.8|185950|185820|185955.8|185825.8|185950|185820|2
1736224470000|2025-01-07 04:34:30|185950.4|185820.4|185950.1|185820.1|185950.5|185820.5|185949.9|185819.9|5
1736224490000|2025-01-07 04:34:50|185950.7|185820.7|185926.2|185796.2|185950.7|185820.7|185926.2|185796.2|8
1736224500000|2025-01-07 04:35:00|185949|185819|185949.1|185819.1|185949.8|185819.8|185949|185819|6
1736224510000|2025-01-07 04:35:10|185949.8|185819.8|185951.4|185742.6|185951.4|185821|185909.7|185715|20
1736224520000|2025-01-07 04:35:20|185945.8|185742.5|185909|185779|185945.8|185785.6|185908.1|185742.5|13
1736224530000|2025-01-07 04:35:30|185908.1|185778.1|185919.9|185789.9|185919.9|185789.9|185908.1|185778.1|13
1736224540000|2025-01-07 04:35:40|185919.7|185789.7|185919.2|185789.2|185919.7|185789.7|185918.5|185788.5|5
1736224550000|2025-01-07 04:35:50|185920.6|185790.6|185953.3|185823.3|185953.5|185823.5|185920.6|185790.6|9
1736224560000|2025-01-07 04:36:00|185953.5|185823.5|185953|185823|185953.5|185823.5|185953|185823|3
1736224570000|2025-01-07 04:36:10|185953.2|185823.2|185953|185823|185953.2|185823.2|185953|185823|2
1736224580000|2025-01-07 04:36:20|185953.2|185823.2|185951.5|185821.5|185953.2|185823.2|185951.5|185821.5|2
1736224590000|2025-01-07 04:36:30|185951.2|185821.2|185951.2|185821.2|185951.2|185821.2|185951.2|185821.2|1
1736224600000|2025-01-07 04:36:40|185951.5|185821.5|185949.6|185819.6|185951.5|185821.5|185949.6|185819.6|2
1736224610000|2025-01-07 04:36:50|185950.1|185820.1|185951.6|185821.6|185965.5|185835.5|185949.5|185819.5|9
1736224630000|2025-01-07 04:37:10|185951.8|185821.8|185951.8|185821.8|185951.8|185821.8|185951.8|185821.8|1
1736224640000|2025-01-07 04:37:20|185948.3|185818.3|185948.3|185818.3|185948.3|185818.3|185948.3|185818.3|1
1736224660000|2025-01-07 04:37:40|185949|185819|185959|185829|185964.7|185834.7|185949|185819|4
1736224670000|2025-01-07 04:37:50|185959.4|185829.4|185961|185831|185961|185831|185959.4|185829.4|2
1736224700000|2025-01-07 04:38:20|185962.8|185832.8|185947.1|185817.1|185962.8|185832.8|185927.2|185797.2|14
1736224710000|2025-01-07 04:38:30|185946.9|185816.9|185955|185825|185956.7|185826.7|185946.9|185816.9|5
1736224720000|2025-01-07 04:38:40|185955.2|185825.2|185951.3|185821.3|185955.9|185825.9|185951.3|185821.3|5
1736224740000|2025-01-07 04:39:00|185951.9|185821.9|185952.4|185822.4|185952.4|185822.4|185951.7|185821.7|3
1736224750000|2025-01-07 04:39:10|185956.8|185826.8|185956.8|185826.8|185956.8|185826.8|185956.8|185826.8|1
1736224760000|2025-01-07 04:39:20|185957.6|185827.6|185961.8|185831.8|185962.4|185832.4|185957.6|185827.6|9
1736224770000|2025-01-07 04:39:30|185962.2|185832.2|185970.1|185840.1|185974.4|185844.4|185962.2|185832.2|7
1736224780000|2025-01-07 04:39:40|185975.3|185845.3|185971.4|185841.4|185975.3|185845.3|185971.4|185841.4|2
1736224790000|2025-01-07 04:39:50|185971.5|185841.5|185971.5|185841.5|185971.5|185841.5|185971.5|185841.5|1
1736224800000|2025-01-07 04:40:00|185975.4|185845.4|185973.9|185843.9|185976.1|185846.1|185967.8|185837.8|17
1736224810000|2025-01-07 04:40:10|185974.1|185844.1|185974.1|185844.1|185974.1|185844.1|185974.1|185844.1|1
1736224820000|2025-01-07 04:40:20|185970.1|185840.1|185973.5|185843.5|185975.2|185845.2|185970.1|185840.1|13
1736224830000|2025-01-07 04:40:30|185974|185844|186001.9|185871.9|186004.9|185874.9|185974|185844|9
1736224840000|2025-01-07 04:40:40|186002.1|185872.1|186003.8|185873.8|186004|185874|185996.1|185866.1|11
1736224850000|2025-01-07 04:40:50|186002.6|185872.6|185954.1|185824.1|186007|185872.6|185954.1|185786.1|6
1736224860000|2025-01-07 04:41:00|185954.3|185824.3|185954.1|185824.1|185954.3|185824.3|185954.1|185824.1|2
1736224870000|2025-01-07 04:41:10|185954.3|185824.3|185945.2|185815.2|185954.3|185824.3|185945.2|185815.2|5
1736224880000|2025-01-07 04:41:20|185934.8|185804.8|185939.6|185809.6|185939.6|185809.6|185934.1|185804.1|3
1736224920000|2025-01-07 04:42:00|185934.1|185804.1|185934.1|185804.1|185934.1|185804.1|185934.1|185804.1|1
1736224940000|2025-01-07 04:42:20|185939.7|185809.7|185939.7|185809.7|185939.7|185809.7|185939.7|185809.7|1
1736224950000|2025-01-07 04:42:30|185939.9|185809.9|185960.9|185749.4|185960.9|185809.9|185939.9|185749.4|2
1736224960000|2025-01-07 04:42:40|185940.1|185749.5|185940.1|185810.1|185940.1|185810.1|185940.1|185749.5|2
1736224970000|2025-01-07 04:42:50|185940|185810|185940|185810|185940|185810|185940|185810|1
1736224980000|2025-01-07 04:43:00|185938.5|185808.5|185901.2|185771.2|185938.5|185808.5|185899|185769|16
1736224990000|2025-01-07 04:43:10|185901|185771|185896.5|185766.5|185901|185771|185892.9|185762.9|5
1736225000000|2025-01-07 04:43:20|185897.3|185767.3|185901.3|185771.3|185901.8|185771.8|185897.1|185767.1|6
1736225010000|2025-01-07 04:43:30|185901.5|185771.5|185886.1|185756.1|185901.5|185771.5|185885.7|185755.7|8
1736225020000|2025-01-07 04:43:40|185885.9|185755.9|185885|185755|185885.9|185755.9|185885|185755|2
1736225030000|2025-01-07 04:43:50|185885.2|185755.2|185885.2|185755.2|185885.2|185755.2|185885.2|185755.2|1
1736225040000|2025-01-07 04:44:00|185887.2|185757.2|185891.8|185761.8|185891.8|185761.8|185887.2|185757.2|4
1736225050000|2025-01-07 04:44:10|185891.3|185761.3|185891.3|185761.3|185891.3|185761.3|185891.3|185761.3|1
1736225060000|2025-01-07 04:44:20|185890.9|185760.9|185890.9|185760.9|185890.9|185760.9|185890.9|185760.9|1
1736225070000|2025-01-07 04:44:30|185891.1|185761.1|185889.6|185759.6|185891.1|185761.1|185889.6|185759.6|2
1736225080000|2025-01-07 04:44:40|185890.5|185760.5|185890.5|185760.5|185890.5|185760.5|185890.5|185760.5|1
1736225100000|2025-01-07 04:45:00|185892.2|185762.2|185885|185755|185892.2|185762.2|185885|185755|5
1736225110000|2025-01-07 04:45:10|185884.6|185754.6|185886.3|185756.3|185890.6|185760.6|185883.6|185753.6|5
1736225120000|2025-01-07 04:45:20|185886.1|185756.1|185885.9|185755.9|185886.1|185756.1|185885.9|185755.9|2
1736225130000|2025-01-07 04:45:30|185886.1|185756.1|185881.6|185751.6|185886.1|185756.1|185881.6|185751.6|3
1736225140000|2025-01-07 04:45:40|185882.2|185752.2|185880.2|185750.2|185882.2|185752.2|185880.2|185750.2|2
1736225150000|2025-01-07 04:45:50|185880.5|185750.5|185882.8|185752.8|185882.8|185752.8|185873.7|185743.7|5
1736225160000|2025-01-07 04:46:00|185883.2|185753.2|185879.5|185749.5|185883.2|185753.2|185879.5|185749.5|2
1736225170000|2025-01-07 04:46:10|185883.5|185753.5|185876|185746|185883.5|185753.5|185876|185746|3
1736225180000|2025-01-07 04:46:20|185880|185750|185876.1|185746.1|185880.9|185750.9|185876.1|185746.1|7
1736225190000|2025-01-07 04:46:30|185880.7|185750.7|185879.5|185749.5|185880.7|185750.7|185879.5|185749.5|3
1736225200000|2025-01-07 04:46:40|185875.2|185745.2|185876.8|185746.8|185880.8|185750.8|185875.2|185745.2|5
1736225210000|2025-01-07 04:46:50|185881.1|185751.1|185892|185762|185892|185762|185881.1|185751.1|4
1736225220000|2025-01-07 04:47:00|185891.4|185761.4|185891.8|185761.8|185891.8|185761.8|185891.4|185761.4|3
1736225230000|2025-01-07 04:47:10|185892.2|185762.2|185897.5|185767.5|185897.5|185767.5|185892.2|185762.2|4
1736225240000|2025-01-07 04:47:20|185897.1|185767.1|185897.1|185767.1|185897.1|185767.1|185897.1|185767.1|1
1736225250000|2025-01-07 04:47:30|185896.4|185766.4|185895.9|185765.9|185896.4|185766.4|185895.9|185765.9|2
1736225260000|2025-01-07 04:47:40|185896.3|185766.3|185896.3|185766.3|185896.3|185766.3|185896.3|185766.3|1
1736225270000|2025-01-07 04:47:50|185895.8|185765.8|185928.7|185798.7|185946|185816|185895.8|185765.8|11
1736225280000|2025-01-07 04:48:00|185928.9|185798.9|185933.9|185803.9|185933.9|185803.9|185928.9|185798.9|5
1736225290000|2025-01-07 04:48:10|185929.1|185799.1|185931.2|185801.2|185938|185808|185929.1|185799.1|8
1736225300000|2025-01-07 04:48:20|185936.3|185806.3|185935.2|185805.2|185936.3|185806.3|185935.2|185805.2|2
1736225310000|2025-01-07 04:48:30|185934.7|185804.7|185934.7|185804.7|185934.7|185804.7|185934.5|185804.5|3
1736225320000|2025-01-07 04:48:40|185934.5|185804.5|185934.5|185804.5|185934.5|185804.5|185934.5|185804.5|1
1736225330000|2025-01-07 04:48:50|185934.7|185804.7|185935|185805|185935|185805|185934.7|185804.7|2
1736225340000|2025-01-07 04:49:00|185933.4|185803.4|185936.3|185806.3|185936.3|185806.3|185932.7|185802.7|3
1736225350000|2025-01-07 04:49:10|185938.8|185808.8|185934.8|185804.8|185938.8|185808.8|185934.8|185804.8|3
1736225390000|2025-01-07 04:49:50|185938|185808|185940.5|185810.5|185940.5|185810.5|185938|185808|3
1736225400000|2025-01-07 04:50:00|185941.5|185811.5|185932.6|185802.6|185941.5|185811.5|185902.5|185772.5|12
1736225410000|2025-01-07 04:50:10|185937.4|185807.4|185935.5|185805.5|185937.4|185807.4|185935.1|185805.1|14
1736225420000|2025-01-07 04:50:20|185936|185806|185936.4|185806.4|185936.4|185806.4|185936|185806|2
1736225430000|2025-01-07 04:50:30|185936.2|185806.2|185894.3|185764.3|185937.8|185807.8|185894.3|185715|9
1736225440000|2025-01-07 04:50:40|185894.5|185764.5|185894.1|185764.1|185894.5|185764.5|185894.1|185764.1|6
1736225450000|2025-01-07 04:50:50|185894.3|185764.3|185894.3|185764.3|185894.3|185764.3|185894.1|185764.1|3
1736225460000|2025-01-07 04:51:00|185894.8|185764.8|185895|185765|185895|185765|185894.3|185764.3|5
1736225470000|2025-01-07 04:51:10|185894.1|185764.1|185892|185762|185894.1|185764.1|185892|185762|3
1736225480000|2025-01-07 04:51:20|185892.4|185762.4|185884.1|185754.1|185892.4|185762.4|185879.7|185749.7|4
1736225500000|2025-01-07 04:51:40|185884.2|185754.2|185885.1|185755.1|185885.1|185755.1|185884|185754|4
1736225510000|2025-01-07 04:51:50|185880.8|185750.8|185884.4|185754.4|185884.6|185754.6|185879.9|185749.9|4
1736225520000|2025-01-07 04:52:00|185885.1|185755.1|185884.6|185754.6|185885.1|185755.1|185879.9|185749.9|5
1736225540000|2025-01-07 04:52:20|185885.4|185755.4|185887.5|185757.5|185894.6|185764.6|185885.4|185755.4|5
1736225550000|2025-01-07 04:52:30|185887|185757|185885.7|185755.7|185887|185757|185884.8|185754.8|6
1736225560000|2025-01-07 04:52:40|185885.5|185755.5|185885.3|185755.3|185885.5|185755.5|185885.3|185755.3|2
1736225570000|2025-01-07 04:52:50|185882.9|185752.9|185881.8|185751.8|185882.9|185752.9|185880.6|185750.6|5
1736225580000|2025-01-07 04:53:00|185878.2|185748.2|185886|185756|185891.2|185761.2|185878.2|185748.2|6
1736225590000|2025-01-07 04:53:10|185885.5|185755.5|185890.5|185760.5|185890.7|185760.7|185885.5|185755.5|3
1736225600000|2025-01-07 04:53:20|185889.8|185759.8|185889.8|185759.8|185894|185764|185886.6|185756.6|6
1736225610000|2025-01-07 04:53:30|185889.4|185759.4|185892.8|185762.8|185892.8|185762.8|185885.9|185755.9|12
1736225620000|2025-01-07 04:53:40|185885.9|185755.9|185891.7|185761.7|185899.7|185769.7|185885.3|185755.3|11
1736225630000|2025-01-07 04:53:50|185891|185761|185890.6|185760.6|185896.1|185766.1|185890.6|185760.6|7
1736225640000|2025-01-07 04:54:00|185891.6|185761.6|185902.2|185772.2|185902.2|185772.2|185886.8|185756.8|10
1736225650000|2025-01-07 04:54:10|185897.4|185767.4|185895.9|185765.9|185897.4|185767.4|185895.7|185765.7|4
1736225660000|2025-01-07 04:54:20|185895.4|185765.4|185895.4|185765.4|185895.4|185765.4|185895.4|185765.4|1
1736225670000|2025-01-07 04:54:30|185895.9|185765.9|185890|185760|185895.9|185765.9|185890|185760|5
1736225680000|2025-01-07 04:54:40|185890.7|185760.7|185886|185756|185893.5|185763.5|185886|185756|5
1736225690000|2025-01-07 04:54:50|185887.2|185757.2|185887.7|185757.7|185887.7|185757.7|185887.2|185757.2|2
1736225700000|2025-01-07 04:55:00|185888.4|185758.4|185887.6|185757.6|185888.4|185758.4|185887.2|185757.2|4
1736225710000|2025-01-07 04:55:10|185888.3|185758.3|185888.1|185758.1|185889.2|185759.2|185886.3|185756.3|7
1736225720000|2025-01-07 04:55:20|185889.3|185759.3|185889.3|185759.3|185889.3|185759.3|185889.3|185759.3|1
1736225730000|2025-01-07 04:55:30|185893.9|185763.9|185895.5|185765.5|185895.5|185765.5|185892.9|185762.9|4
1736225740000|2025-01-07 04:55:40|185892.5|185762.5|185891.5|185761.5|185892.5|185762.5|185890.3|185760.3|8
1736225750000|2025-01-07 04:55:50|185892|185762|185892.4|185762.4|185892.4|185762.4|185892|185762|2
1736225760000|2025-01-07 04:56:00|185891.6|185761.6|185891.6|185761.6|185891.6|185761.6|185891.6|185761.6|1
1736225770000|2025-01-07 04:56:10|185893.3|185763.3|185888.3|185758.3|185893.3|185763.3|185888|185758|3
1736225780000|2025-01-07 04:56:20|185889|185759|185894.1|185764.1|185894.1|185764.1|185889|185759|2
1736225790000|2025-01-07 04:56:30|185893.5|185763.5|185893.7|185763.7|185893.7|185763.7|185893.5|185763.5|2
1736225800000|2025-01-07 04:56:40|185894.7|185764.7|185897.1|185767.1|185897.1|185767.1|185889.8|185759.8|8
1736225810000|2025-01-07 04:56:50|185897.5|185767.5|185892.9|185762.9|185897.9|185767.9|185892.9|185762.9|3
1736225820000|2025-01-07 04:57:00|185893.5|185763.5|185889.5|185759.5|185893.5|185763.5|185889.3|185759.3|4
1736225830000|2025-01-07 04:57:10|185888.9|185758.9|185883.5|185753.5|185890.1|185760.1|185883.5|185753.5|10
1736225840000|2025-01-07 04:57:20|185884|185754|185888.7|185758.7|185889.1|185759.1|185884|185754|5
1736225850000|2025-01-07 04:57:30|185888|185758|185887.8|185757.8|185888|185758|185887.8|185757.8|2
1736225860000|2025-01-07 04:57:40|185888|185758|185887.8|185757.8|185888|185758|185887.8|185757.8|2
1736225870000|2025-01-07 04:57:50|185887.3|185757.3|185888.3|185758.3|185889|185759|185887.3|185757.3|3
1736225890000|2025-01-07 04:58:10|185893.1|185763.1|185890.2|185760.2|185893.1|185763.1|185889.2|185759.2|5
1736225900000|2025-01-07 04:58:20|185889.4|185759.4|185897.5|185767.5|185897.5|185767.5|185889.1|185759.1|9
1736225910000|2025-01-07 04:58:30|185891.8|185761.8|185896.9|185766.9|185896.9|185766.9|185889.3|185759.3|7
1736225920000|2025-01-07 04:58:40|185896.7|185766.7|185890.9|185760.9|185896.7|185766.7|185889.6|185759.6|5
1736225930000|2025-01-07 04:58:50|185889.7|185759.7|185888.5|185758.5|185889.7|185759.7|185888.5|185758.5|3
1736225940000|2025-01-07 04:59:00|185887.9|185757.9|185888.5|185758.5|185888.9|185758.9|185887.9|185757.9|3
1736225950000|2025-01-07 04:59:10|185890.3|185760.3|185890|185760|185890.3|185760.3|185890|185760|2
1736225970000|2025-01-07 04:59:30|185892.9|185762.9|185892.6|185762.6|185900.5|185770.5|185890.1|185760.1|6
1736225980000|2025-01-07 04:59:40|185890.3|185760.3|185889.7|185759.7|185890.3|185760.3|185887|185757|8
1736225990000|2025-01-07 04:59:50|185889.3|185759.3|185889.3|185759.3|185889.8|185759.8|185889.1|185759.1|4
1736226000000|2025-01-07 05:00:00|185889.5|185759.5|185889.5|185759.5|185889.8|185759.8|185889.5|185759.5|5
1736226010000|2025-01-07 05:00:10|185889.3|185759.3|185895.7|185765.7|185896.3|185766.3|185889|185759|6
1736226020000|2025-01-07 05:00:20|185895.4|185765.4|185895.7|185765.7|185895.7|185765.7|185895|185765|4
1736226030000|2025-01-07 05:00:30|185896|185766|185887.2|185757.2|185896.1|185766.1|185887.2|185757.2|8
1736226040000|2025-01-07 05:00:40|185887.7|185757.7|185899.8|185769.8|185901.2|185771.2|185887.5|185757.5|7
1736226060000|2025-01-07 05:01:00|185899|185769|185899.6|185769.6|185899.6|185769.6|185899|185769|2
1736226070000|2025-01-07 05:01:10|185898.7|185768.7|185896.3|185766.3|185898.7|185768.7|185889.5|185759.5|10
1736226080000|2025-01-07 05:01:20|185895.2|185765.2|185892.5|185762.5|185895.2|185765.2|185890.3|185760.3|4
1736226090000|2025-01-07 05:01:30|185896.5|185766.5|185895.2|185765.2|185896.5|185766.5|185895.2|185765.2|4
1736226100000|2025-01-07 05:01:40|185894.5|185764.5|185895.6|185765.6|185895.6|185765.6|185894.5|185764.5|2
1736226110000|2025-01-07 05:01:50|185895.8|185765.8|185890.5|185760.5|185896.3|185766.3|185890.5|185760.5|7
1736226120000|2025-01-07 05:02:00|185891.1|185761.1|185896.6|185766.6|185896.7|185766.7|185890.1|185760.1|10
1736226130000|2025-01-07 05:02:10|185896.9|185766.9|185940.1|185810.1|185948.3|185818.3|185896.7|185766.7|13
1736226140000|2025-01-07 05:02:20|185940.3|185810.3|185935.9|185805.9|185940.3|185810.3|185935.8|185805.8|8
1736226150000|2025-01-07 05:02:30|185936|185806|185935.9|185805.9|185936.1|185806.1|185935.9|185805.9|6
1736226170000|2025-01-07 05:02:50|185935|185805|185929.4|185799.4|185935|185805|185929.2|185799.2|7
1736226180000|2025-01-07 05:03:00|185929.7|185799.7|185940.1|185810.1|185940.1|185810.1|185929.7|185799.7|5
1736226190000|2025-01-07 05:03:10|185939.2|185809.2|185935.6|185805.6|185940|185810|185935.3|185805.3|6
1736226200000|2025-01-07 05:03:20|185934.5|185804.5|185935.6|185805.6|185937.8|185807.8|185934.1|185804.1|9
1736226210000|2025-01-07 05:03:30|185934.2|185804.2|185918.4|185788.4|185935.2|185805.2|185918.2|185788.2|16
1736226220000|2025-01-07 05:03:40|185919.1|185789.1|185927.7|185797.7|185928.8|185798.8|185919.1|185789.1|19
1736226230000|2025-01-07 05:03:50|185927.9|185797.9|185925|185795|185929.7|185799.7|185919.6|185789.6|13
1736226240000|2025-01-07 05:04:00|185923.9|185793.9|185923.7|185793.7|185923.9|185793.9|185923.5|185793.5|3
1736226250000|2025-01-07 05:04:10|185923.5|185793.5|185940.8|185810.8|185940.9|185810.9|185923.5|185793.5|9
1736226260000|2025-01-07 05:04:20|185941|185811|185940|185810|185941|185811|185934|185804|10
1736226270000|2025-01-07 05:04:30|185935.5|185805.5|185932.9|185802.9|185935.5|185805.5|185915.6|185785.6|13
1736226280000|2025-01-07 05:04:40|185932.8|185802.8|185928.7|185798.7|185934.3|185804.3|185928.5|185798.5|8
1736226290000|2025-01-07 05:04:50|185930.1|185800.1|185930.2|185800.2|185930.4|185800.4|185929.6|185799.6|5
1736226300000|2025-01-07 05:05:00|185929.4|185799.4|185935.5|185805.5|185939.6|185809.6|185924.1|185794.1|15
1736226310000|2025-01-07 05:05:10|185924.8|185794.8|185929.6|185799.6|185930|185800|185921.9|185791.9|15
1736226320000|2025-01-07 05:05:20|185929.3|185799.3|185911.4|185781.4|185929.3|185799.3|185911.4|185781.4|6
1736226330000|2025-01-07 05:05:30|185912.1|185782.1|185920.4|185790.4|185920.8|185790.8|185912.1|185782.1|9
1736226340000|2025-01-07 05:05:40|185919.5|185789.5|185909.7|185779.7|185938.6|185808.6|185888.3|185758.3|15
1736226350000|2025-01-07 05:05:50|185909.4|185779.4|185908.3|185778.3|185909.4|185779.4|185908.2|185778.2|6
1736226360000|2025-01-07 05:06:00|185909.8|185779.8|185909.9|185779.9|185909.9|185779.9|185908.4|185778.4|8
1736226370000|2025-01-07 05:06:10|185909.7|185779.7|185918.9|185788.9|185918.9|185788.9|185909.7|185779.7|3
1736226380000|2025-01-07 05:06:20|185918.3|185788.3|185919.6|185789.6|185922|185792|185900.2|185770.2|13
1736226390000|2025-01-07 05:06:30|185918.9|185788.9|185923|185793|185923|185793|185918.7|185788.7|7
1736226400000|2025-01-07 05:06:40|185922.6|185792.6|185930.3|185800.3|185930.3|185800.3|185922|185792|7
1736226410000|2025-01-07 05:06:50|185931|185801|185927.4|185797.4|185931.7|185801.7|185927.4|185797.4|7
1736226420000|2025-01-07 05:07:00|185926.4|185796.4|185926.4|185796.4|185927.1|185797.1|185926.4|185796.4|3
1736226430000|2025-01-07 05:07:10|185927.5|185797.5|185943.1|185813.1|185943.6|185813.6|185927.5|185797.5|21
1736226440000|2025-01-07 05:07:20|185942.5|185812.5|185941.4|185811.4|185943.3|185813.3|185941.4|185811.4|8
1736226450000|2025-01-07 05:07:30|185940.9|185810.9|185941.7|185811.7|185941.7|185811.7|185935.8|185805.8|13
1736226460000|2025-01-07 05:07:40|185941|185811|185960.7|185830.7|185966.1|185836.1|185941|185811|10
1736226470000|2025-01-07 05:07:50|185954.4|185824.4|185955.8|185825.8|185955.8|185825.8|185954.4|185824.4|4
1736226480000|2025-01-07 05:08:00|185954.3|185824.3|185948.6|185818.6|185954.3|185824.3|185947.9|185817.9|10
1736226490000|2025-01-07 05:08:10|185947.5|185817.5|185936.2|185806.2|185947.5|185817.5|185919|185789|16
1736226500000|2025-01-07 05:08:20|185936.4|185806.4|185958.3|185828.3|185959.2|185829.2|185935.6|185805.6|16
1736226510000|2025-01-07 05:08:30|185958.2|185828.2|185961.1|185831.1|185961.3|185831.3|185958.2|185828.2|4
1736226520000|2025-01-07 05:08:40|185961.5|185831.5|185959.1|185829.1|185961.9|185831.9|185959.1|185829.1|5
1736226530000|2025-01-07 05:08:50|185959.6|185829.6|185956.9|185826.9|185959.6|185829.6|185956.9|185826.9|2
1736226550000|2025-01-07 05:09:10|185957.2|185827.2|185957.2|185827.2|185957.2|185827.2|185957.2|185827.2|1
1736226560000|2025-01-07 05:09:20|185956.3|185826.3|185947.5|185817.5|185956.3|185826.3|185944.3|185814.3|3
1736226580000|2025-01-07 05:09:40|185947.4|185817.4|185947.3|185817.3|185947.4|185817.4|185947.3|185817.3|2
1736226590000|2025-01-07 05:09:50|185942.9|185812.9|185942.9|185812.9|185942.9|185812.9|185942.9|185812.9|1
1736226600000|2025-01-07 05:10:00|185946.6|185816.6|185957.3|185827.3|185957.3|185827.3|185946.6|185816.6|2
1736226610000|2025-01-07 05:10:10|185956.6|185826.6|185956.6|185826.6|185956.6|185826.6|185956.6|185826.6|1
1736226640000|2025-01-07 05:10:40|185956.4|185826.4|185951|185821|185956.4|185826.4|185938.5|185808.5|11
1736226650000|2025-01-07 05:10:50|185950.3|185820.3|185952.5|185822.5|185952.7|185822.7|185950.3|185820.3|4
1736226660000|2025-01-07 05:11:00|185951.7|185821.7|185950.1|185820.1|185951.7|185821.7|185949.5|185819.5|3
1736226670000|2025-01-07 05:11:10|185919.4|185789.4|185920.2|185790.2|185927.1|185797.1|185908.7|185778.7|23
1736226680000|2025-01-07 05:11:20|185930.2|185800.2|185931.5|185801.5|185936.3|185806.3|185929.4|185799.4|24
1736226690000|2025-01-07 05:11:30|185930.6|185800.6|185938.3|185808.3|185938.3|185808.3|185921.2|185791.2|21
1736226700000|2025-01-07 05:11:40|185938|185808|185951.8|185821.8|185952.7|185822.7|185937.2|185807.2|13
1736226710000|2025-01-07 05:11:50|185952|185822|185953.1|185823.1|185953.1|185823.1|185952|185822|3
1736226720000|2025-01-07 05:12:00|185953.5|185823.5|185953.8|185823.8|185954.3|185824.3|185953.3|185823.3|6
1736226730000|2025-01-07 05:12:10|185954|185824|185948|185818|185954|185824|185948|185818|5
1736226740000|2025-01-07 05:12:20|185948.8|185818.8|185950.8|185820.8|185951|185821|185948.8|185818.8|3
1736226760000|2025-01-07 05:12:40|185951|185821|185954.5|185824.5|185954.5|185824.5|185951|185821|3
1736226780000|2025-01-07 05:13:00|185965.6|185835.6|185965.9|185835.9|185966.6|185836.6|185965.6|185835.6|5
1736226790000|2025-01-07 05:13:10|185962.9|185832.9|185957.3|185827.3|185967.2|185837.2|185957.3|185827.3|8
1736226800000|2025-01-07 05:13:20|185957.8|185827.8|185957|185827|185957.8|185827.8|185956.8|185826.8|3
1736226810000|2025-01-07 05:13:30|185956.4|185826.4|185956.4|185826.4|185956.4|185826.4|185956.4|185826.4|1
1736226820000|2025-01-07 05:13:40|185958.1|185828.1|185956.6|185826.6|185958.1|185828.1|185956.6|185826.6|2
1736226830000|2025-01-07 05:13:50|185942.3|185812.3|185946.1|185816.1|185946.1|185816.1|185942.3|185812.3|3
1736226840000|2025-01-07 05:14:00|185945.6|185815.6|185891.9|185761.9|185945.6|185815.6|185884.3|185754.3|18
1736226850000|2025-01-07 05:14:10|185887.9|185757.9|185886.5|185756.5|185890.2|185760.2|185884.9|185754.9|18
1736226860000|2025-01-07 05:14:20|185886.3|185756.3|185884.9|185754.9|185886.3|185756.3|185883.8|185753.8|5
1736226870000|2025-01-07 05:14:30|185885.1|185755.1|185878.5|185748.5|185885.1|185755.1|185878.4|185748.4|6
1736226880000|2025-01-07 05:14:40|185878.6|185748.6|185882.5|185752.5|185883.2|185753.2|185878.6|185748.6|3
1736226890000|2025-01-07 05:14:50|185883.4|185753.4|185890.7|185760.7|185890.7|185760.7|185883.4|185753.4|10
1736226900000|2025-01-07 05:15:00|185889.7|185759.7|185890.2|185760.2|185890.2|185760.2|185886.9|185756.9|6
1736226910000|2025-01-07 05:15:10|185889.2|185759.2|185882.2|185752.2|185889.2|185759.2|185882.2|185752.2|7
1736226920000|2025-01-07 05:15:20|185881.6|185751.6|185884.4|185754.4|185888.9|185758.9|185881.6|185751.6|7
1736226930000|2025-01-07 05:15:30|185889.4|185759.4|185885.6|185755.6|185890|185760|185884.4|185754.4|13
1736226940000|2025-01-07 05:15:40|185886.8|185756.8|185888.1|185758.1|185888.2|185758.2|185882.2|185752.2|8
1736226950000|2025-01-07 05:15:50|185884|185754|185882.9|185752.9|185888.7|185758.7|185882.9|185752.9|12
1736226960000|2025-01-07 05:16:00|185881.6|185751.6|185886.7|185756.7|185888.1|185758.1|185881.6|185751.6|15
1736226970000|2025-01-07 05:16:10|185888.2|185758.2|185881.6|185751.6|185888.2|185758.2|185881.4|185751.4|6
1736226980000|2025-01-07 05:16:20|185882.2|185752.2|185881.7|185751.7|185882.2|185752.2|185881.7|185751.7|2
1736226990000|2025-01-07 05:16:30|185882.2|185752.2|185883.5|185753.5|185883.5|185753.5|185878.6|185748.6|8
1736227000000|2025-01-07 05:16:40|185883|185753|185883.5|185753.5|185884.8|185754.8|185882.4|185752.4|7
1736227020000|2025-01-07 05:17:00|185882.2|185752.2|185875.3|185745.3|185882.2|185752.2|185874.8|185744.8|5
1736227030000|2025-01-07 05:17:10|185875.4|185745.4|185875.9|185745.9|185876.7|185746.7|185875.4|185745.4|3
1736227040000|2025-01-07 05:17:20|185875.7|185745.7|185875.9|185745.9|185875.9|185745.9|185875.7|185745.7|2
1736227050000|2025-01-07 05:17:30|185876.5|185746.5|185877.7|185747.7|185877.7|185747.7|185876.5|185746.5|2
1736227070000|2025-01-07 05:17:50|185876.3|185746.3|185878.2|185748.2|185878.2|185748.2|185876.3|185746.3|2
1736227080000|2025-01-07 05:18:00|185881.1|185751.1|185881.5|185751.5|185883.8|185753.8|185881.1|185751.1|12
1736227090000|2025-01-07 05:18:10|185881.3|185751.3|185883.9|185753.9|185883.9|185753.9|185877|185747|4
1736227100000|2025-01-07 05:18:20|185885.4|185755.4|185885.7|185755.7|185885.7|185755.7|185885.4|185755.4|2
1736227110000|2025-01-07 05:18:30|185886.9|185756.9|185886.9|185756.9|185888.3|185758.3|185886.8|185756.8|9
1736227120000|2025-01-07 05:18:40|185886.8|185756.8|185884.8|185754.8|185886.8|185756.8|185884.8|185754.8|4
1736227130000|2025-01-07 05:18:50|185882.7|185752.7|185884.1|185754.1|185884.9|185754.9|185882.7|185752.7|4
1736227140000|2025-01-07 05:19:00|185883.7|185753.7|185886.3|185756.3|185886.3|185756.3|185881.6|185751.6|5
1736227150000|2025-01-07 05:19:10|185887|185757|185887.6|185757.6|185887.6|185757.6|185887|185757|6
1736227160000|2025-01-07 05:19:20|185887.4|185757.4|185886.1|185756.1|185887.4|185757.4|185886.1|185756.1|3
1736227170000|2025-01-07 05:19:30|185886.9|185756.9|185883|185753|185887.4|185757.4|185882.8|185752.8|5
1736227180000|2025-01-07 05:19:40|185882.5|185752.5|185882|185752|185882.5|185752.5|185882|185752|2
1736227190000|2025-01-07 05:19:50|185880.5|185750.5|185880.1|185750.1|185882.8|185752.8|185879.8|185749.8|7
1736227200000|2025-01-07 05:20:00|185881.4|185751.4|185886.9|185756.9|185886.9|185756.9|185881.4|185751.4|6
1736227210000|2025-01-07 05:20:10|185888.7|185758.7|185886.8|185756.8|185888.7|185758.7|185883.5|185753.5|8
1736227230000|2025-01-07 05:20:30|185887.5|185757.5|185890.3|185760.3|185890.3|185760.3|185887.5|185757.5|14
1736227240000|2025-01-07 05:20:40|185888.4|185758.4|185890.5|185760.5|185890.5|185760.5|185888.4|185758.4|3
1736227250000|2025-01-07 05:20:50|185890.6|185760.6|185912.9|185782.9|185924.9|185794.9|185890.6|185760.6|9
1736227260000|2025-01-07 05:21:00|185912.7|185782.7|185920.7|185790.7|185920.7|185790.7|185912|185782|10
1736227270000|2025-01-07 05:21:10|185921.5|185791.5|185885.4|185755.4|185921.5|185791.5|185876.1|185746.1|20
1736227280000|2025-01-07 05:21:20|185885.1|185755.1|185878.4|185748.4|185896.9|185766.9|185878.2|185748.2|22
1736227290000|2025-01-07 05:21:30|185878.6|185748.6|185881.9|185751.9|185883.3|185753.3|185878.1|185748.1|14
1736227300000|2025-01-07 05:21:40|185882.1|185752.1|185885.4|185755.4|185885.5|185755.5|185877.2|185747.2|19
1736227310000|2025-01-07 05:21:50|185885.3|185755.3|185881.4|185751.4|185885.3|185755.3|185881.4|185751.4|5
1736227320000|2025-01-07 05:22:00|185880.8|185750.8|185869.9|185739.9|185880.8|185750.8|185869.9|185739.9|4
1736227330000|2025-01-07 05:22:10|185869.7|185739.7|185871.6|185741.6|185871.6|185741.6|185869.7|185739.7|3
1736227340000|2025-01-07 05:22:20|185870.9|185740.9|185876.7|185746.7|185876.7|185746.7|185870.4|185740.4|4
1736227350000|2025-01-07 05:22:30|185874.5|185744.5|185870.3|185740.3|185874.8|185744.8|185870.3|185740.3|6
1736227360000|2025-01-07 05:22:40|185869.5|185739.5|185869.5|185739.5|185869.5|185739.5|185869.5|185739.5|1
1736227370000|2025-01-07 05:22:50|185871|185741|185871|185741|185871|185741|185871|185741|1
1736227380000|2025-01-07 05:23:00|185874.6|185744.6|185876.3|185746.3|185876.3|185746.3|185874.6|185744.6|2
1736227390000|2025-01-07 05:23:10|185884.2|185754.2|185881.4|185751.4|185885.4|185755.4|185880.3|185750.3|7
1736227400000|2025-01-07 05:23:20|185882.4|185752.4|185881.3|185751.3|185882.4|185752.4|185881.3|185751.3|3
1736227410000|2025-01-07 05:23:30|185880|185750|185873.4|185743.4|185880.2|185750.2|185873.4|185743.4|4
1736227420000|2025-01-07 05:23:40|185875|185745|185881.7|185751.7|185888.4|185758.4|185875|185745|6
1736227430000|2025-01-07 05:23:50|185882.1|185752.1|185885.5|185755.5|185906.6|185776.6|185882.1|185752.1|13
1736227440000|2025-01-07 05:24:00|185885.7|185755.7|185879.6|185749.6|185885.7|185755.7|185879.6|185749.6|7
1736227450000|2025-01-07 05:24:10|185879.7|185749.7|185879.6|185749.6|185879.7|185749.7|185879.6|185749.6|2
1736227470000|2025-01-07 05:24:30|185878|185748|185878|185748|185878|185748|185878|185748|1
1736227480000|2025-01-07 05:24:40|185876.9|185746.9|185873.3|185743.3|185881.7|185751.7|185871.6|185741.6|10
1736227490000|2025-01-07 05:24:50|185876.4|185746.4|185873.1|185743.1|185876.4|185746.4|185873.1|185743.1|2
1736227500000|2025-01-07 05:25:00|185874.5|185744.5|185877.6|185747.6|185877.6|185747.6|185873.2|185743.2|5
1736227510000|2025-01-07 05:25:10|185874.1|185744.1|185871.5|185741.5|185874.1|185744.1|185871.5|185741.5|2
1736227520000|2025-01-07 05:25:20|185871.8|185741.8|185871.8|185741.8|185871.8|185741.8|185871.8|185741.8|1
1736227540000|2025-01-07 05:25:40|185871|185741|185861.6|185731.6|185871|185741|185860.2|185730.2|5
1736227560000|2025-01-07 05:26:00|185862.9|185732.9|185862.9|185732.9|185862.9|185732.9|185862.9|185732.9|1
1736227570000|2025-01-07 05:26:10|185863.7|185733.7|185863.7|185733.7|185863.7|185733.7|185863.7|185733.7|1
1736227580000|2025-01-07 05:26:20|185871.3|185741.3|185869.2|185739.2|185871.3|185741.3|185869.2|185739.2|3
1736227590000|2025-01-07 05:26:30|185869|185739|185869|185739|185869|185739|185869|185739|1
1736227600000|2025-01-07 05:26:40|185870.8|185740.8|185875.3|185745.3|185875.3|185745.3|185870.8|185740.8|3
1736227610000|2025-01-07 05:26:50|185876.1|185746.1|185875.6|185745.6|185876.1|185746.1|185875.6|185745.6|2
1736227620000|2025-01-07 05:27:00|185871.8|185741.8|185870.2|185740.2|185873.7|185743.7|185869.8|185739.8|8
1736227630000|2025-01-07 05:27:10|185872.4|185742.4|185872.8|185742.8|185872.8|185742.8|185872.4|185742.4|2
1736227640000|2025-01-07 05:27:20|185873.5|185743.5|185864.7|185734.7|185873.7|185743.7|185863.8|185733.8|4
1736227650000|2025-01-07 05:27:30|185866.2|185736.2|185865.7|185735.7|185867.2|185737.2|185865.7|185735.7|4
1736227660000|2025-01-07 05:27:40|185865.4|185735.4|185865.4|185735.4|185865.4|185735.4|185865.4|185735.4|1
1736227670000|2025-01-07 05:27:50|185865.8|185735.8|185865|185735|185865.8|185735.8|185865|185735|4
1736227680000|2025-01-07 05:28:00|185864.4|185734.4|185864.1|185734.1|185864.4|185734.4|185861.4|185731.4|6
1736227690000|2025-01-07 05:28:10|185865.4|185735.4|185865.4|185735.4|185865.4|185735.4|185865.2|185735.2|3
1736227700000|2025-01-07 05:28:20|185864.7|185734.7|185866|185736|185866|185736|185864.7|185734.7|4
1736227710000|2025-01-07 05:28:30|185865.5|185735.5|185857.1|185727.1|185865.5|185735.5|185857.1|185727.1|3
1736227730000|2025-01-07 05:28:50|185858.6|185728.6|185858.7|185728.7|185858.7|185728.7|185858.6|185728.6|2
1736227760000|2025-01-07 05:29:20|185857.4|185727.4|185857.7|185727.7|185858.7|185728.7|185857.4|185727.4|3
1736227770000|2025-01-07 05:29:30|185858.9|185728.9|185858.9|185728.9|185858.9|185728.9|185858.9|185728.9|1
1736227780000|2025-01-07 05:29:40|185859.7|185729.7|185864.2|185734.2|185865.4|185735.4|185859.7|185729.7|3
1736227800000|2025-01-07 05:30:00|185863.5|185733.5|185860.8|185730.8|185863.5|185733.5|185860.5|185730.5|4
1736227810000|2025-01-07 05:30:10|185860.3|185730.3|185860.3|185730.3|185860.3|185730.3|185860.3|185730.3|1
1736227820000|2025-01-07 05:30:20|185859.8|185729.8|185859.8|185729.8|185859.8|185729.8|185859.8|185729.8|1
1736227830000|2025-01-07 05:30:30|185860.1|185730.1|185859.3|185729.3|185860.1|185730.1|185858.4|185728.4|3
1736227840000|2025-01-07 05:30:40|185862.7|185732.7|185863|185733|185863|185733|185862.2|185732.2|4
1736227850000|2025-01-07 05:30:50|185863.8|185733.8|185858|185728|185864.4|185734.4|185857.2|185727.2|4
1736227860000|2025-01-07 05:31:00|185857.3|185727.3|185755.1|185553.6|185862.5|185732.5|185719|185550.9|10
1736227870000|2025-01-07 05:31:10|185798.4|185587.5|185781|185565.4|185804.4|185587.5|185780.4|185562.3|20
1736227880000|2025-01-07 05:31:20|185792.8|185573.6|185786.9|185574.1|185798|185579.2|185777.3|185563.3|18
1736227890000|2025-01-07 05:31:30|185786.4|185574.6|185745.1|185615.1|185786.4|185616.6|185733.7|185574.6|14
1736227900000|2025-01-07 05:31:40|185745.3|185615.3|185738.1|185608.1|185745.3|185615.3|185732.9|185602.9|12
1736227910000|2025-01-07 05:31:50|185739.1|185609.1|185729.2|185599.2|185739.1|185609.1|185727.4|185597.4|11
1736227920000|2025-01-07 05:32:00|185729.3|185599.3|185732.3|185602.3|185739.4|185609.4|185729.3|185599.3|19
1736227930000|2025-01-07 05:32:10|185732.2|185602.2|185728.7|185598.7|185738.5|185608.5|185728.3|185598.3|13
1736227940000|2025-01-07 05:32:20|185729.3|185599.3|185731|185601|185738|185608|185728.3|185598.3|13
1736227950000|2025-01-07 05:32:30|185730.3|185600.3|185733.3|185603.3|185742|185612|185729.7|185599.7|10
1736227960000|2025-01-07 05:32:40|185742.1|185612.1|185728.2|185598.2|185742.1|185612.1|185727.6|185597.6|8
1736227970000|2025-01-07 05:32:50|185727.8|185597.8|185737.5|185607.5|185737.7|185607.7|185727.7|185597.7|16
1736227980000|2025-01-07 05:33:00|185737.6|185607.6|185748.8|185618.8|185750.1|185620.1|185737.6|185607.6|16
1736227990000|2025-01-07 05:33:10|185749.2|185619.2|185743.4|185613.4|185754.1|185624.1|185743.4|185613.4|19
1736228000000|2025-01-07 05:33:20|185747.8|185617.8|185741.1|185611.1|185747.8|185617.8|185739.7|185609.7|7
1736228010000|2025-01-07 05:33:30|185745.8|185615.8|185738.4|185608.4|185746.1|185616.1|185738.4|185608.4|9
1736228020000|2025-01-07 05:33:40|185737.9|185607.9|185739.1|185609.1|185743.6|185613.6|185735.2|185605.2|9
1736228030000|2025-01-07 05:33:50|185744|185614|185749.2|185619.2|185749.2|185619.2|185739.7|185609.7|6
1736228040000|2025-01-07 05:34:00|185747.2|185617.2|185745.3|185615.3|185779.2|185649.2|185745|185615|20
1736228050000|2025-01-07 05:34:10|185745.6|185615.6|185745.6|185615.6|185745.6|185615.6|185745.6|185615.6|1
1736228060000|2025-01-07 05:34:20|185746.2|185616.2|185742.2|185612.2|185746.2|185616.2|185730.1|185600.1|13
1736228070000|2025-01-07 05:34:30|185738.1|185608.1|185739.1|185609.1|185742.5|185612.5|185736|185606|15
1736228080000|2025-01-07 05:34:40|185738.7|185608.7|185734.9|185604.9|185739.3|185609.3|185734.9|185604.9|11
1736228090000|2025-01-07 05:34:50|185735.7|185605.7|185731|185601|185747.6|185617.6|185731|185601|18
1736228100000|2025-01-07 05:35:00|185731.7|185601.7|185754.6|185624.6|185755.2|185625.2|185731.7|185601.7|9
1736228110000|2025-01-07 05:35:10|185754.8|185624.8|185754.8|185624.8|185754.8|185624.8|185754.8|185624.8|1
1736228120000|2025-01-07 05:35:20|185754.6|185624.6|185754.6|185624.6|185754.6|185624.6|185754.6|185624.6|1
1736228130000|2025-01-07 05:35:30|185752.8|185622.8|185753.1|185623.1|185753.1|185623.1|185752.8|185622.8|2
1736228140000|2025-01-07 05:35:40|185753.9|185623.9|185749.5|185619.5|185753.9|185623.9|185735.6|185605.6|9
1736228150000|2025-01-07 05:35:50|185749.7|185619.7|185741.5|185611.5|185752.1|185622.1|185736.1|185606.1|26
1736228160000|2025-01-07 05:36:00|185745.7|185615.7|185746.9|185616.9|185748.8|185618.8|185737.5|185607.5|26
1736228180000|2025-01-07 05:36:20|185747|185617|185740.1|185610.1|185747|185617|185732|185602|14
1736228190000|2025-01-07 05:36:30|185740.3|185610.3|185733.4|185603.4|185740.9|185610.9|185729.7|185599.7|17
1736228200000|2025-01-07 05:36:40|185733.1|185603.1|185725.1|185595.1|185735.2|185605.2|185723.9|185593.9|27
1736228210000|2025-01-07 05:36:50|185724.4|185594.4|185727.8|185597.8|185731.5|185601.5|185724.4|185594.4|16
1736228220000|2025-01-07 05:37:00|185726.6|185596.6|185724.8|185594.8|185731.8|185601.8|185723.7|185593.7|10
1736228230000|2025-01-07 05:37:10|185729.1|185599.1|185732.6|185602.6|185740.9|185610.9|185729.1|185599.1|19
1736228240000|2025-01-07 05:37:20|185732.1|185602.1|185733|185603|185737.4|185607.4|185728|185598|17
1736228250000|2025-01-07 05:37:30|185733.1|185603.1|185731.1|185601.1|185735.6|185605.6|185725.8|185595.8|21
1736228260000|2025-01-07 05:37:40|185730.8|185600.8|185730.5|185600.5|185735.6|185605.6|185730.3|185600.3|12
1736228270000|2025-01-07 05:37:50|185730.6|185600.6|185735|185605|185739.5|185609.5|185730.4|185600.4|10
1736228280000|2025-01-07 05:38:00|185734.8|185604.8|185724.7|185594.7|185734.8|185604.8|185722.8|185592.8|9
1736228290000|2025-01-07 05:38:10|185724.5|185594.5|185724.3|185594.3|185725|185595|185723.5|185593.5|8
1736228300000|2025-01-07 05:38:20|185728.9|185598.9|185732.4|185602.4|185738.2|185608.2|185728.9|185598.9|14
1736228310000|2025-01-07 05:38:30|185732.8|185602.8|185732.1|185602.1|185732.8|185602.8|185726.9|185596.9|7
1736228320000|2025-01-07 05:38:40|185727.5|185597.5|185726.2|185596.2|185727.5|185597.5|185722|185592|10
1736228330000|2025-01-07 05:38:50|185726|185596|185735.7|185605.7|185742.6|185612.6|185726|185596|19
1736228340000|2025-01-07 05:39:00|185735.5|185605.5|185723.9|185593.9|185735.5|185605.5|185716.3|185586.3|16
1736228350000|2025-01-07 05:39:10|185723.7|185593.7|185723.8|185593.8|185724.4|185594.4|185723.7|185593.7|3
1736228360000|2025-01-07 05:39:20|185722.8|185592.8|185711|185581|185722.8|185592.8|185710.8|185580.8|8
1736228370000|2025-01-07 05:39:30|185710|185580|185694|185564|185710|185580|185693.8|185563.8|5
1736228380000|2025-01-07 05:39:40|185693.8|185563.8|185693.8|185563.8|185693.8|185563.8|185693.8|185563.8|1
1736228390000|2025-01-07 05:39:50|185694.2|185564.2|185695.4|185565.4|185695.4|185565.4|185694|185564|4
1736228400000|2025-01-07 05:40:00|185694.4|185564.4|185693.1|185563.1|185695.4|185565.4|185693.1|185563.1|3
1736228410000|2025-01-07 05:40:10|185693.4|185563.4|185701.7|185571.7|185701.7|185571.7|185693.4|185563.4|2
1736228430000|2025-01-07 05:40:30|185701.9|185571.9|185701.9|185571.9|185701.9|185571.9|185701.9|185571.9|1
1736228450000|2025-01-07 05:40:50|185702.3|185572.3|185701.9|185571.9|185702.3|185572.3|185701.9|185571.9|2
1736228460000|2025-01-07 05:41:00|185705.3|185575.3|185705.3|185575.3|185705.3|185575.3|185705.3|185575.3|1
1736228470000|2025-01-07 05:41:10|185711|185581|185711|185581|185711|185581|185711|185581|1
1736228480000|2025-01-07 05:41:20|185711.8|185581.8|185710.4|185580.4|185711.8|185581.8|185710.1|185580.1|3
1736228490000|2025-01-07 05:41:30|185710.1|185580.1|185707.7|185577.7|185710.1|185580.1|185701.4|185571.4|5
1736228500000|2025-01-07 05:41:40|185707.6|185577.6|185708.1|185578.1|185708.1|185578.1|185707.6|185577.6|2
1736228520000|2025-01-07 05:42:00|185706.8|185576.8|185698.7|185568.7|185706.8|185576.8|185698.2|185568.2|3
1736228530000|2025-01-07 05:42:10|185698.9|185568.9|185705.6|185575.6|185707.3|185577.3|185698.5|185568.5|9
1736228550000|2025-01-07 05:42:30|185704.2|185574.2|185704.5|185574.5|185704.5|185574.5|185704.2|185574.2|2
1736228570000|2025-01-07 05:42:50|185700.9|185570.9|185700.9|185570.9|185700.9|185570.9|185700.9|185570.9|1
1736228580000|2025-01-07 05:43:00|185700.6|185570.6|185707.3|185577.3|185707.3|185577.3|185700.6|185570.6|3
1736228590000|2025-01-07 05:43:10|185709.2|185579.2|185709.4|185579.4|185709.4|185579.4|185709.2|185579.2|2
1736228600000|2025-01-07 05:43:20|185709|185579|185709.8|185579.8|185709.8|185579.8|185697.1|185567.1|6
1736228620000|2025-01-07 05:43:40|185710.7|185580.7|185709.1|185579.1|185710.7|185580.7|185706.1|185576.1|3
1736228630000|2025-01-07 05:43:50|185703.6|185573.6|185702.6|185572.6|185703.6|185573.6|185702.6|185572.6|2
1736228650000|2025-01-07 05:44:10|185702.1|185572.1|185663.7|185533.7|185702.1|185572.1|185663.7|185533.7|5
1736228660000|2025-01-07 05:44:20|185670.7|185540.7|185670.8|185540.8|185670.8|185540.8|185670.6|185540.6|4
1736228670000|2025-01-07 05:44:30|185670.7|185540.7|185668.8|185538.8|185673.6|185543.6|185668.8|185538.8|5
1736228680000|2025-01-07 05:44:40|185668.5|185538.5|185695.3|185470.6|185697|185538.5|185643.4|185470.2|7
1736228690000|2025-01-07 05:44:50|185695.6|185470.3|185687.7|185481.8|185695.6|185481.8|185687.7|185469.8|15
1736228700000|2025-01-07 05:45:00|185686.7|185484.3|185655.3|185525.3|185686.7|185527.5|185646.8|185484.3|21
1736228710000|2025-01-07 05:45:10|185655.2|185525.2|185654.6|185524.6|185661.8|185531.8|185652.3|185522.3|17
1736228720000|2025-01-07 05:45:20|185654.5|185524.5|185654.2|185524.2|185662.8|185532.8|185652.2|185522.2|17
1736228730000|2025-01-07 05:45:30|185654.4|185524.4|185659|185529|185659.8|185529.8|185652.8|185522.8|19
1736228740000|2025-01-07 05:45:40|185658.2|185528.2|185669.7|185539.7|185681.4|185551.4|185658.2|185528.2|24
1736228750000|2025-01-07 05:45:50|185669.5|185539.5|185665.7|185535.7|185679.4|185549.4|185665.7|185535.7|21
1736228760000|2025-01-07 05:46:00|185657.7|185527.7|185657.7|185527.7|185658.4|185528.4|185657.7|185527.7|5
1736228770000|2025-01-07 05:46:10|185658.4|185528.4|185657.7|185527.7|185658.6|185528.6|185657.7|185527.7|3
1736228780000|2025-01-07 05:46:20|185664.9|185534.9|185664.5|185534.5|185664.9|185534.9|185664.5|185534.5|2
1736228790000|2025-01-07 05:46:30|185664|185534|185648|185518|185664|185534|185638.1|185508.1|15
1736228800000|2025-01-07 05:46:40|185648.2|185518.2|185648.4|185518.4|185649.1|185519.1|185647|185517|15
1736228810000|2025-01-07 05:46:50|185649|185519|185649.3|185519.3|185650.4|185520.4|185648.4|185518.4|11
1736228820000|2025-01-07 05:47:00|185656.5|185526.5|185658.3|185528.3|185658.3|185528.3|185651.7|185521.7|11
1736228830000|2025-01-07 05:47:10|185658.4|185528.4|185660.7|185530.7|185661.4|185531.4|185652.3|185522.3|17
1736228840000|2025-01-07 05:47:20|185660.6|185530.6|185664.6|185534.6|185667.7|185537.7|185660.6|185530.6|10
1736228850000|2025-01-07 05:47:30|185664.5|185534.5|185668.1|185538.1|185668.1|185538.1|185657.7|185527.7|10
1736228860000|2025-01-07 05:47:40|185668.9|185538.9|185673.1|185543.1|185686.5|185556.5|185668.1|185538.1|17
1736228870000|2025-01-07 05:47:50|185673.6|185543.6|185674.4|185544.4|185674.9|185544.9|185668.6|185538.6|10
1736228880000|2025-01-07 05:48:00|185673.8|185543.8|185678.6|185548.6|185679.3|185549.3|185672.3|185542.3|10
1736228890000|2025-01-07 05:48:10|185672.1|185542.1|185677.2|185547.2|185679.6|185549.6|185669.7|185539.7|10
1736228900000|2025-01-07 05:48:20|185674.2|185544.2|185676|185546|185678.4|185548.4|185670.3|185540.3|16
1736228910000|2025-01-07 05:48:30|185673.8|185543.8|185657.2|185527.2|185677.8|185547.8|185657.2|185527.2|7
1736228920000|2025-01-07 05:48:40|185653|185523|185644.9|185514.9|185653|185523|185644.9|185514.9|6
1736228930000|2025-01-07 05:48:50|185644.7|185514.7|185649.5|185519.5|185649.5|185519.5|185644.7|185514.7|2
1736228940000|2025-01-07 05:49:00|185649.1|185519.1|185651.5|185521.5|185652.1|185522.1|185649.1|185519.1|3
1736228950000|2025-01-07 05:49:10|185655.3|185525.3|185653.8|185523.8|185655.3|185525.3|185653.4|185523.4|3
1736228960000|2025-01-07 05:49:20|185655.1|185525.1|185651.2|185521.2|185667.8|185537.8|185645.9|185515.9|16
1736228970000|2025-01-07 05:49:30|185651|185521|185663.5|185533.5|185666.5|185536.5|185651|185521|21
1736228980000|2025-01-07 05:49:40|185664.6|185534.6|185669.2|185539.2|185669.5|185539.5|185660.2|185530.2|14
1736228990000|2025-01-07 05:49:50|185670.8|185540.8|185666.7|185536.7|185671.5|185541.5|185661.3|185531.3|9
1736229000000|2025-01-07 05:50:00|185667.4|185537.4|185672.6|185542.6|185673.7|185543.7|185662.9|185532.9|12
1736229010000|2025-01-07 05:50:10|185673.5|185543.5|185680.1|185550.1|185680.1|185550.1|185673.5|185543.5|3
1736229020000|2025-01-07 05:50:20|185680.3|185550.3|185664|185534|185680.3|185550.3|185654.9|185524.9|13
1736229030000|2025-01-07 05:50:30|185669.1|185539.1|185684.6|185554.6|185684.6|185554.6|185664.6|185534.6|21
1736229040000|2025-01-07 05:50:40|185683.7|185553.7|185675.8|185545.8|185683.7|185553.7|185675.5|185545.5|7
1736229050000|2025-01-07 05:50:50|185675.5|185545.5|185664.8|185534.8|185675.5|185545.5|185660|185530|20
1736229060000|2025-01-07 05:51:00|185663.7|185533.7|185669|185539|185669|185539|185663.7|185533.7|11
1736229070000|2025-01-07 05:51:10|185669.6|185539.6|185664.3|185534.3|185670.7|185540.7|185654.9|185524.9|29
1736229080000|2025-01-07 05:51:20|185662.1|185532.1|185662|185532|185664.9|185534.9|185657.5|185527.5|22
1736229090000|2025-01-07 05:51:30|185662.1|185532.1|185655.5|185525.5|185666.4|185536.4|185651.5|185521.5|23
1736229100000|2025-01-07 05:51:40|185650.3|185520.3|185646.5|185516.5|185655|185525|185646.5|185516.5|10
1736229110000|2025-01-07 05:51:50|185646.4|185516.4|185650.7|185520.7|185655|185525|185646.2|185516.2|14
1736229120000|2025-01-07 05:52:00|185654.7|185524.7|185656.6|185526.6|185656.6|185526.6|185648.2|185518.2|8
1736229130000|2025-01-07 05:52:10|185661.6|185531.6|185665.5|185535.5|185670.2|185540.2|185658.4|185528.4|21
1736229140000|2025-01-07 05:52:20|185665.6|185535.6|185649|185519|185670.4|185540.4|185648.2|185518.2|17
1736229150000|2025-01-07 05:52:30|185649.1|185519.1|185654.3|185524.3|185654.3|185524.3|185648.9|185518.9|16
1736229160000|2025-01-07 05:52:40|185654.1|185524.1|185679.6|185549.6|185679.9|185549.9|185654|185524|10
1736229170000|2025-01-07 05:52:50|185679.5|185549.5|185692.2|185562.2|185692.9|185562.9|185679.5|185549.5|4
1736229190000|2025-01-07 05:53:10|185692.4|185562.4|185692.4|185562.4|185692.4|185562.4|185692.4|185562.4|1
1736229200000|2025-01-07 05:53:20|185691.5|185561.5|185674.3|185544.3|185691.5|185561.5|185655.1|185525.1|13
1736229210000|2025-01-07 05:53:30|185677.7|185547.7|185663.7|185533.7|185677.7|185547.7|185661.9|185531.9|13
1736229220000|2025-01-07 05:53:40|185664.6|185534.6|185665.2|185535.2|185665.2|185535.2|185663.1|185533.1|12
1736229230000|2025-01-07 05:53:50|185658.2|185528.2|185667.9|185537.9|185673.1|185543.1|185658.2|185528.2|15
1736229240000|2025-01-07 05:54:00|185667.7|185537.7|185671.5|185541.5|185671.5|185541.5|185664.8|185534.8|17
1736229250000|2025-01-07 05:54:10|185667.3|185537.3|185668.5|185538.5|185668.9|185538.9|185658.5|185528.5|19
1736229260000|2025-01-07 05:54:20|185668.4|185538.4|185664.6|185534.6|185671.3|185541.3|185656.7|185526.7|19
1736229270000|2025-01-07 05:54:30|185659.8|185529.8|185662.7|185532.7|185664.9|185534.9|185658.8|185528.8|19
1736229280000|2025-01-07 05:54:40|185662.3|185532.3|185637.1|185507.1|185662.4|185532.4|185633.6|185503.6|15
1736229290000|2025-01-07 05:54:50|185636.2|185506.2|185636.9|185506.9|185636.9|185506.9|185635|185505|19
1736229300000|2025-01-07 05:55:00|185637|185507|185641.9|185511.9|185644.8|185514.8|185636.8|185506.8|15
1736229310000|2025-01-07 05:55:10|185640.3|185510.3|185644.7|185514.7|185647.9|185517.9|185638.3|185508.3|16
1736229320000|2025-01-07 05:55:20|185645.4|185515.4|185646.4|185516.4|185648.4|185518.4|185641.7|185511.7|9
1736229330000|2025-01-07 05:55:30|185643.2|185513.2|185644.3|185514.3|185644.3|185514.3|185642.4|185512.4|8
1736229340000|2025-01-07 05:55:40|185644.5|185514.5|185650.4|185520.4|185659.5|185529.5|185644.1|185514.1|18
1736229350000|2025-01-07 05:55:50|185650.5|185520.5|185658.1|185528.1|185658.8|185528.8|185650.5|185520.5|17
1736229360000|2025-01-07 05:56:00|185653.9|185523.9|185668.6|185538.6|185673.6|185543.6|185653.9|185523.9|23
1736229370000|2025-01-07 05:56:10|185663|185533|185656.2|185526.2|185676|185546|185656.2|185526.2|14
1736229380000|2025-01-07 05:56:20|185661|185531|185664.4|185534.4|185668.8|185538.8|185656.9|185526.9|24
1736229390000|2025-01-07 05:56:30|185664.7|185534.7|185663.5|185533.5|185671.5|185541.5|185663.2|185533.2|18
1736229400000|2025-01-07 05:56:40|185663.4|185533.4|185660.6|185530.6|185668.2|185538.2|185657.8|185527.8|12
1736229410000|2025-01-07 05:56:50|185666|185536|185665.2|185535.2|185672.9|185542.9|185659.4|185529.4|20
1736229420000|2025-01-07 05:57:00|185665.6|185535.6|185677.4|185547.4|185677.5|185547.5|185662.3|185532.3|19
1736229430000|2025-01-07 05:57:10|185671.8|185541.8|185678.1|185548.1|185678.1|185548.1|185671.8|185541.8|9
1736229440000|2025-01-07 05:57:20|185679.7|185549.7|185678.2|185548.2|185696.4|185566.4|185677.6|185547.6|11
1736229450000|2025-01-07 05:57:30|185678|185548|185689|185559|185689|185559|185678|185548|9
1736229460000|2025-01-07 05:57:40|185687.1|185557.1|185691.1|185561.1|185691.1|185561.1|185686.9|185556.9|7
1736229470000|2025-01-07 05:57:50|185692|185562|185704|185574|185704|185574|185692|185562|5
1736229480000|2025-01-07 05:58:00|185703.9|185573.9|185701.2|185571.2|185703.9|185573.9|185700.2|185570.2|7
1736229490000|2025-01-07 05:58:10|185708.6|185578.6|185702.2|185572.2|185710.8|185580.8|185702|185572|9
1736229500000|2025-01-07 05:58:20|185703.1|185573.1|185702|185572|185703.9|185573.9|185702|185572|6
1736229510000|2025-01-07 05:58:30|185702.5|185572.5|185703|185573|185704.3|185574.3|185702.5|185572.5|5
1736229520000|2025-01-07 05:58:40|185700|185570|185699.7|185569.7|185700|185570|185699.7|185569.7|2
1736229540000|2025-01-07 05:59:00|185700.9|185570.9|185713|185583|185713|185583|185700.9|185570.9|3
1736229550000|2025-01-07 05:59:10|185708.8|185578.8|185708.5|185578.5|185713.7|185583.7|185708.5|185578.5|8
1736229560000|2025-01-07 05:59:20|185708.8|185578.8|185707.1|185577.1|185715.1|185585.1|185707.1|185577.1|7
1736229570000|2025-01-07 05:59:30|185701.6|185571.6|185701.6|185571.6|185701.7|185571.7|185701.6|185571.6|3
1736229580000|2025-01-07 05:59:40|185700.8|185570.8|185692|185562|185701.8|185571.8|185684.9|185554.9|13
1736229590000|2025-01-07 05:59:50|185692.6|185562.6|185683.8|185553.8|185692.6|185562.6|185681.7|185551.7|16
1736229600000|2025-01-07 06:00:00|185683.6|185553.6|185691.9|185561.9|185693.7|185563.7|185683.6|185553.6|6
1736229610000|2025-01-07 06:00:10|185691.2|185561.2|185691.1|185561.1|185691.2|185561.2|185691.1|185561.1|2
1736229620000|2025-01-07 06:00:20|185689.9|185559.9|185694.4|185564.4|185705.7|185575.7|185689.9|185559.9|5
1736229630000|2025-01-07 06:00:30|185694.5|185564.5|185694.5|185564.5|185694.5|185564.5|185694.5|185564.5|1
1736229640000|2025-01-07 06:00:40|185694.1|185564.1|185694.1|185564.1|185694.1|185564.1|185694.1|185564.1|1
1736229650000|2025-01-07 06:00:50|185692.7|185562.7|185693.4|185474.4|185693.4|185562.7|185674.5|185468|7
1736229660000|2025-01-07 06:01:00|185692.8|185476|185662|185532|185700.6|185536.5|185654|185475.2|32
1736229670000|2025-01-07 06:01:10|185661.9|185531.9|185643.8|185513.8|185669.4|185539.4|185643.6|185513.6|18
1736229680000|2025-01-07 06:01:20|185632.2|185502.2|185635.2|185505.2|185648.6|185518.6|185631.7|185501.7|16
1736229690000|2025-01-07 06:01:30|185624.4|185494.4|185628.5|185498.5|185629.6|185499.6|185624.4|185494.4|8
1736229700000|2025-01-07 06:01:40|185629.1|185499.1|185628.4|185498.4|185629.1|185499.1|185626.4|185496.4|7
1736229710000|2025-01-07 06:01:50|185626|185496|185626.8|185496.8|185626.8|185496.8|185623.3|185493.3|4
1736229720000|2025-01-07 06:02:00|185664.9|185461.6|185627.2|185497.2|185664.9|185498.1|185627|185461.4|7
1736229730000|2025-01-07 06:02:10|185626.9|185496.9|185626.5|185496.5|185626.9|185496.9|185626.3|185496.3|3
1736229740000|2025-01-07 06:02:20|185624.9|185494.9|185627.3|185497.3|185627.3|185497.3|185624.9|185494.9|3
1736229750000|2025-01-07 06:02:30|185627.5|185497.5|185627.7|185497.7|185628|185498|185626.7|185496.7|4
1736229760000|2025-01-07 06:02:40|185627|185497|185622.1|185492.1|185627|185497|185622.1|185492.1|4
1736229770000|2025-01-07 06:02:50|185621.1|185491.1|185622.7|185492.7|185622.7|185492.7|185621.1|185491.1|2
1736229780000|2025-01-07 06:03:00|185622.6|185492.6|185623.5|185493.5|185623.7|185493.7|185622.6|185492.6|3
1736229790000|2025-01-07 06:03:10|185624.2|185494.2|185624.2|185494.2|185624.2|185494.2|185624.2|185494.2|1
1736229800000|2025-01-07 06:03:20|185623.6|185493.6|185623.6|185493.6|185623.6|185493.6|185623.6|185493.6|1
1736229820000|2025-01-07 06:03:40|185623.7|185493.7|185622.6|185492.6|185623.7|185493.7|185622.6|185492.6|3
1736229830000|2025-01-07 06:03:50|185625.2|185495.2|185626.6|185496.6|185626.6|185496.6|185625.2|185495.2|3
1736229840000|2025-01-07 06:04:00|185625.6|185495.6|185625.5|185495.5|185625.6|185495.6|185625.5|185495.5|2
1736229850000|2025-01-07 06:04:10|185625.7|185495.7|185625.7|185495.7|185625.7|185495.7|185625.7|185495.7|1
1736229860000|2025-01-07 06:04:20|185623.6|185493.6|185626.1|185496.1|185627|185497|185622.5|185492.5|4
1736229880000|2025-01-07 06:04:40|185625.9|185495.9|185591.6|185345.7|185625.9|185495.9|185585.3|185345.4|10
1736229890000|2025-01-07 06:04:50|185590|185346.9|185589.1|185348.4|185592.1|185352.2|185589|185346.9|9
1736229900000|2025-01-07 06:05:00|185586.3|185349.6|185533.4|185403.4|185589.6|185403.4|185533.4|185348.5|18
1736229910000|2025-01-07 06:05:10|185533.3|185403.3|185560.9|185351.2|185586.4|185403.4|185519.3|185344.4|18
1736229920000|2025-01-07 06:05:20|185560.5|185351.7|185521.7|185391.7|185560.5|185391.7|185521.7|185351.7|8
1736229930000|2025-01-07 06:05:30|185521.9|185391.9|185596.6|185317.8|185598.2|185391.9|185521.9|185315.7|7
1736229940000|2025-01-07 06:05:40|185523.8|185393.8|185523.2|185393.2|185523.9|185393.9|185523.2|185393.2|7
1736229950000|2025-01-07 06:05:50|185567.2|185348.3|185566.6|185353.2|185567.2|185353.2|185565.1|185348.3|8
1736229960000|2025-01-07 06:06:00|185518|185388|185568|185349.5|185584.9|185388|185518|185349.3|12
1736229970000|2025-01-07 06:06:10|185568.3|185349.4|185568.8|185350.4|185568.8|185350.4|185567.3|185349.4|4
1736229980000|2025-01-07 06:06:20|185568.3||185568.3||185568.3||185568.3||1
1736229990000|2025-01-07 06:06:30|185568.2|185350.5|185517|185387|185582.1|185387|185516.9|185350.5|7
1736230000000|2025-01-07 06:06:40|185575.4|185356.8|185575.4|185356.8|185575.4|185356.8|185575.4|185356.8|1
1736230010000|2025-01-07 06:06:50|185561.7|185352.4|185561.8|185346.9|185562.3|185352.4|185546.8|185344.8|7
1736230020000|2025-01-07 06:07:00|185561.1|185347.3|185512.4|185382.4|185570.9|185382.5|185512.4|185345.8|6
1736230030000|2025-01-07 06:07:10|185545.7|185340.3|185545.7|185340.6|185545.7|185340.6|185545.7|185340.3|2
1736230040000|2025-01-07 06:07:20|185545.1|185341.1|185502.4|185372.4|185545.1|185372.7|185502.4|185341.1|3
1736230050000|2025-01-07 06:07:30|185502.3|185372.3|185552|185332.2|185629.6|185372.3|185502.3|185290.5|7
1736230060000|2025-01-07 06:07:40|185504.5|185374.5|185548.1|185344.6|185571.2|185374.5|185503.7|185344.6|5
1736230070000|2025-01-07 06:07:50|185546.8|185345.6|185566|185348.8|185575|185395.9|185525.9|185345.6|4
1736230080000|2025-01-07 06:08:00|185563.4|185348.7|185563.8|185349.3|185564.8|185349.4|185562.9|185348.7|6
1736230090000|2025-01-07 06:08:10|185571.4|185349.4|185561.5|185342.6|185588.2|185350.5|185561.5|185312.3|17
1736230100000|2025-01-07 06:08:20|185561.1|185343|185556.1|185348.5|185561.1|185348.5|185556.1|185343|3
1736230110000|2025-01-07 06:08:30|185555.9|185348.7|185555.9|185349.7|185556.8|185349.7|185555.3|185348.7|8
1736230120000|2025-01-07 06:08:40|185554.6|185350|185563.1|185291.9|185572.4|185350|185531.1|185280.3|13
1736230130000|2025-01-07 06:08:50|185570.1|185288.9|185538.3|185308.1|185571.2|185312.1|185527.6|185260.5|18
1736230140000|2025-01-07 06:09:00|185538.5|185308|185528.5|185302.1|185543|185351.1|185479.1|185297.2|23
1736230150000|2025-01-07 06:09:10|185529|185303.3|185529.9|185318.7|185538.2|185357.8|185487.8|185299.3|21
1736230160000|2025-01-07 06:09:20|185530.4|185318.2|185529.8|185327.8|185538|185328.6|185528.3|185318.2|12
1736230170000|2025-01-07 06:09:30|185533.2|185329.4|185526.6|185321.8|185537.1|185364.9|185477.3|185321.8|23
1736230180000|2025-01-07 06:09:40|185529.7|185325.6|185525|185312.3|185530.7|185364.5|185484.4|185311.5|27
1736230190000|2025-01-07 06:09:50|185524.2|185313.8|185522.1|185314|185530|185360.9|185483.6|185313.8|23
1736230200000|2025-01-07 06:10:00|185483.5|185353.5|185538.9|185319.5|185538.9|185353.5|185479.2|185313.1|10
1736230210000|2025-01-07 06:10:10|185536.9|185325.9|185551.7|185243.4|185557.1|185325.9|185525.9|185243.3|12
1736230220000|2025-01-07 06:10:20|185551.4|185243.7|185525.8|185285.1|185551.4|185292.4|185516.7|185243.7|20
1736230230000|2025-01-07 06:10:30|185525.2|185286.2|185525.2|185296.3|185527.5|185330.9|185458.3|185270.7|29
1736230240000|2025-01-07 06:10:40|185524.4|185297.4|185482.3|185352.3|185527.4|185352.3|185459.8|185291|17
1736230250000|2025-01-07 06:10:50|185516.7|185293|185577|185323.8|185578.2|185324.2|185505.4|185282.9|23
1736230260000|2025-01-07 06:11:00|185576.9|185323.6|185566.4|185343.3|185586.7|185345.3|185565.1|185323.6|12
1736230270000|2025-01-07 06:11:10|185565.9|185343.8|185506.6|185376.6|185566.5|185376.6|185506.6|185343.8|6
1736230280000|2025-01-07 06:11:20|185506.4|185376.4|185570.8|185345.7|185572.9|185380|185506.4|185345.7|15
1736230290000|2025-01-07 06:11:30|185501|185371|185502.3|185372.3|185502.3|185372.3|185501|185371|2
1736230300000|2025-01-07 06:11:40|185501.7|185371.7|185502.1|185372.1|185570.3|185372.6|185501.7|185345.2|8
1736230310000|2025-01-07 06:11:50|185512.2|185382.2|185568.1|185336.6|185580.2|185382.2|185512.2|185303.3|9
1736230320000|2025-01-07 06:12:00|185566.5|185337.3|185560.9|185346.3|185566.5|185372.1|185501.6|185337.3|9
1736230330000|2025-01-07 06:12:10|185560.5|185346.4|185529.7|185272.1|185560.5|185347.6|185466.1|185272.1|7
1736230340000|2025-01-07 06:12:20|185529.3|185272.5|185506.9|185265.5|185539|185292.8|185506.9|185265.2|22
1736230350000|2025-01-07 06:12:30|185528.1|185266.8|185526.1|185270.7|185530.5|185270.7|185526.1|185265.9|13
1736230360000|2025-01-07 06:12:40|185525.7|185271.1|185502.4|185299.9|185535.3|185299.9|185502.4|185270.5|24
1736230370000|2025-01-07 06:12:50|185501.8|185300.5|185466|185336|185501.8|185336.2|185466|185300.5|5
1736230380000|2025-01-07 06:13:00|185466.2|185336.2|185484.6|185234.4|185531.1|185339.4|185466.2|185234.4|17
1736230390000|2025-01-07 06:13:10|185480.2|185238.8|185479.4|185239.2|185480.2|185239.2|185479.4|185238.8|3
1736230400000|2025-01-07 06:13:20|185478.8|185239.8|185423.2|185293.2|185478.8|185293.2|185423.2|185239.8|3
1736230410000|2025-01-07 06:13:30|185422.9|185292.9|185421.1|185291.1|185423.5|185293.5|185421.1|185291.1|4
1736230420000|2025-01-07 06:13:40|185480.5|185230.9|185480.5|185230.9|185480.5|185230.9|185480.5|185230.9|1
1736230430000|2025-01-07 06:13:50|185479.7|185231.7|185421.2|185291.2|185479.9|185291.2|185421.2|185231.7|3
1736230440000|2025-01-07 06:14:00|185423|185293|185423|185293|185423|185293|185423|185293|1
1736230450000|2025-01-07 06:14:10|185474.4|185243.8|185474.4|185243.8|185474.4|185243.8|185474.4|185243.8|1
1736230460000|2025-01-07 06:14:20|185476.2|185242.4|185423|185293|185476.2|185293|185423|185242.4|2
1736230470000|2025-01-07 06:14:30|185423.1|185293.1|185472.5|185242.8|185472.5|185293.1|185421.2|185241.8|5
1736230480000|2025-01-07 06:14:40|185421.5|185291.5|185421.5|185291.5|185421.5|185291.5|185421.5|185291.5|1
1736230490000|2025-01-07 06:14:50|185423.4|185293.4|185423.4|185293.4|185423.4|185293.4|185423.4|185293.4|1
1736230500000|2025-01-07 06:15:00|185467.3|185251.7|185425.5|185295.5|185467.3|185295.5|185425.5|185251.7|2
1736230510000|2025-01-07 06:15:10|185464.8|185257.6|185463.1|185256.2|185464.8|185257.6|185463.1|185256.2|2
1736230520000|2025-01-07 06:15:20|185422|185292|185473|185266.8|185473|185292|185422|185266.8|2
1736230530000|2025-01-07 06:15:30|185472|185265.8|185428.4|185298.4|185472.2|185298.6|185428.1|185265.8|8
1736230540000|2025-01-07 06:15:40|185428.6|185298.6|185428.6|185298.6|185428.6|185298.6|185428.5|185298.5|3
1736230550000|2025-01-07 06:15:50|185428.8|185298.8|185422.5|185292.5|185429.3|185299.3|185422.5|185292.5|4
1736230560000|2025-01-07 06:16:00|185422.2|185292.2|185424.1|185294.1|185424.1|185294.1|185421.5|185291.5|5
1736230570000|2025-01-07 06:16:10|185424.8|185294.8|185423.1|185293.1|185424.8|185294.8|185423.1|185293.1|2
1736230580000|2025-01-07 06:16:20|185423.6|185293.6|185423.6|185293.6|185424.6|185294.6|185423.3|185293.3|9
1736230590000|2025-01-07 06:16:30|185424.8|185294.8|185422.5|185292.5|185426.8|185296.8|185422.5|185292.5|6
1736230600000|2025-01-07 06:16:40|185421.8|185291.8|185425.8|185295.8|185425.8|185295.8|185421.8|185291.8|3
1736230610000|2025-01-07 06:16:50|185425.5|185295.5|185424.1|185294.1|185426.1|185296.1|185424.1|185294.1|4
1736230620000|2025-01-07 06:17:00|185423.4|185293.4|185425.7|185295.7|185426.2|185296.2|185422.2|185292.2|9
1736230630000|2025-01-07 06:17:10|185425.6|185295.6|185426.8|185296.8|185427.7|185297.7|185425.6|185295.6|8
1736230640000|2025-01-07 06:17:20|185427|185297|185426|185296|185428.5|185298.5|185425.5|185295.5|10
1736230650000|2025-01-07 06:17:30|185423.7|185293.7|185423.4|185293.4|185423.7|185293.7|185421.7|185291.7|4
1736230660000|2025-01-07 06:17:40|185422.4|185292.4|185421|185291|185422.4|185292.4|185420|185290|7
1736230670000|2025-01-07 06:17:50|185420|185290|185422.2|185292.2|185422.2|185292.2|185420|185290|2
1736230680000|2025-01-07 06:18:00|185422.1|185292.1|185423.4|185293.4|185424.9|185294.9|185422.1|185292.1|8
1736230690000|2025-01-07 06:18:10|185423.1|185293.1|185424.9|185294.9|185424.9|185294.9|185423.1|185293.1|5
1736230710000|2025-01-07 06:18:30|185423.7|185293.7|185422.7|185292.7|185423.7|185293.7|185422|185292|5
1736230720000|2025-01-07 06:18:40|185424.1|185294.1|185422.8|185292.8|185428.1|185298.1|185422.8|185292.8|5
1736230730000|2025-01-07 06:18:50|185424.8|185294.8|185423.5|185293.5|185424.8|185294.8|185423.5|185293.5|3
1736230740000|2025-01-07 06:19:00|185424|185294|185425.5|185295.5|185425.5|185295.5|185423.5|185293.5|4
1736230750000|2025-01-07 06:19:10|185425.3|185295.3|185425.3|185295.3|185425.3|185295.3|185425.3|185295.3|1
1736230760000|2025-01-07 06:19:20|185422.9|185292.9|185422.2|185292.2|185423.1|185293.1|185420.2|185290.2|5
1736230770000|2025-01-07 06:19:30|185421.5|185291.5|185422.5|185292.5|185422.5|185292.5|185421.5|185291.5|2
1736230780000|2025-01-07 06:19:40|185424.8|185294.8|185423.3|185293.3|185425.5|185295.5|185421.8|185291.8|6
1736230790000|2025-01-07 06:19:50|185425.8|185295.8|185424.8|185294.8|185425.8|185295.8|185423.5|185293.5|3
1736230800000|2025-01-07 06:20:00|185424.3|185294.3|185423.4|185293.4|185424.5|185294.5|185422.8|185292.8|8
1736230810000|2025-01-07 06:20:10|185421|185291|185420.7|185290.7|185421|185291|185420.7|185290.7|2
1736230820000|2025-01-07 06:20:20|185420.4|185290.4|185422.7|185292.7|185422.7|185292.7|185420.1|185290.1|3
1736230830000|2025-01-07 06:20:30|185420.4|185290.4|185420.1|185290.1|185420.4|185290.4|185420.1|185290.1|2
1736230840000|2025-01-07 06:20:40|185422.3|185292.3|185426.6|185296.6|185426.6|185296.6|185422.3|185292.3|5
1736230850000|2025-01-07 06:20:50|185426.7|185296.7|185426.7|185296.7|185426.7|185296.7|185426.7|185296.7|1
1736230860000|2025-01-07 06:21:00|185426.4|185296.4|185426.4|185296.4|185426.4|185296.4|185426.4|185296.4|1
1736230870000|2025-01-07 06:21:10|185432.6|185302.6|185423.8|185293.8|185433.1|185303.1|185423.8|185293.8|5
1736230880000|2025-01-07 06:21:20|185428.5|185298.5|185426.3|185296.3|185428.9|185298.9|185426.3|185296.3|3
1736230890000|2025-01-07 06:21:30|185425.2|185295.2|185427|185297|185427|185297|185425.2|185295.2|2
1736230920000|2025-01-07 06:22:00|185427.6|185297.6|185425.2|185295.2|185427.6|185297.6|185425.2|185295.2|2
1736230930000|2025-01-07 06:22:10|185425.1|185295.1|185418.4|185288.4|185425.1|185295.1|185417.4|185287.4|5
1736230940000|2025-01-07 06:22:20|185424.1|185294.1|185420.7|185290.7|185424.1|185294.1|185420.7|185290.7|2
1736230950000|2025-01-07 06:22:30|185423.7|185293.7|185424.2|185294.2|185424.2|185294.2|185423.7|185293.7|2
1736230960000|2025-01-07 06:22:40|185426.4|185296.4|185426.5|185296.5|185426.5|185296.5|185426.4|185296.4|2
1736230980000|2025-01-07 06:23:00|185426.9|185296.9|185602.2|185342|185602.2|185391.5|185425.2|185295.2|19
1736230990000|2025-01-07 06:23:10|185605.2|185340.6|185594.1|185346.1|185607.5|185346.1|185594.1|185339.8|16
1736231000000|2025-01-07 06:23:20|185592.9|185347.3|185586|185355.5|185592.9|185355.5|185585.7|185347.3|16
1736231010000|2025-01-07 06:23:30|185585.4|185357|185577.2|185348|185586|185357.8|185577.2|185348|20
1736231020000|2025-01-07 06:23:40|185579.9|185348.6|185572.5|185350.8|185626.4|185351.6|185569.9|185308.8|17
1736231030000|2025-01-07 06:23:50|185571.9|185351.5|185565.5|185349.2|185573.2|185351.6|185561.7|185348|9
1736231040000|2025-01-07 06:24:00|185563|185349.9|185579.2|185358.1|185579.2|185359.1|185562.7|185349.7|9
1736231050000|2025-01-07 06:24:10|185579.9|185358.7|185567.8|185357.4|185579.9|185358.9|185567.8|185356.5|15
1736231060000|2025-01-07 06:24:20|185567.2||185567.2||185567.2||185567.2||1
1736231070000|2025-01-07 06:24:30|185567.1|185357.5|185570.4|185357.1|185573.3|185359.6|185567.1|185356.6|19
1736231080000|2025-01-07 06:24:40|185567.6|185355.8|185522.4|185392.4|185569.6|185393.4|185498.8|185354.6|22
1736231090000|2025-01-07 06:24:50|185557.6|185356.3|185568.9|185358.9|185568.9|185390.8|185520.3|185353.2|8
1736231100000|2025-01-07 06:25:00|185567.7|185358.8|185574.8|185355.3|185574.8|185399.7|185529.7|185355.3|13
1736231110000|2025-01-07 06:25:10|185574.3|185356.9|185574.3|185356.3|185574.3|185356.9|185574.3|185356.3|2
1736231120000|2025-01-07 06:25:20|185575.4|185356.4|185642.9|185418.2|185654|185447.1|185575.4|185356.4|10
1736231130000|2025-01-07 06:25:30|185642.5|185419|185632|185416.1|185642.5|185445.8|185575.7|185410.4|13
1736231140000|2025-01-07 06:25:40|185631.5|185416.6|185641.5|185423.1|185642|185425.5|185628.9|185415.6|14
1736231150000|2025-01-07 06:25:50|185641|185423.6|185641.6|185426.1|185641.6|185428.6|185629.1|185423.6|11
1736231160000|2025-01-07 06:26:00|185640.6|185427.4|185636.2|185427.9|185641.1|185445.2|185575.2|185426.8|7
1736231170000|2025-01-07 06:26:10|185637.6|185427.5|185636.9|185428.1|185637.6|185445.6|185575.1|185427.5|5
1736231180000|2025-01-07 06:26:20|185640.3|185429.2|185592.5|185462.5|185640.5|185462.5|185586.9|185429.2|7
1736231190000|2025-01-07 06:26:30|185648.8|185436.1|185651.2|185437.2|185652.8|185463|185593|185436.1|10
1736231200000|2025-01-07 06:26:40|185653.1|185435.9|185653.7|185434|185653.7|185436.4|185651.5|185434|13
1736231210000|2025-01-07 06:26:50|185649|185434.5|185648.2|185429.5|185649|185434.5|185647.9|185429.3|4
1736231220000|2025-01-07 06:27:00|185647.2|185430.8|185577.9|185447.9|185647.2|185447.9|185576.9|185423.2|11
1736231230000|2025-01-07 06:27:10|185633.8|185423.5|185627.6|185424.1|185635.2|185452.7|185582.6|185423.5|21
1736231240000|2025-01-07 06:27:20|185627.3|185423.1|185625.4|185424.4|185630.1|185424.4|185625.3|185422.7|8
1736231250000|2025-01-07 06:27:30|185589.6|185459.6|185563.9|185433.9|185630|185467|185563.4|185429|14
1736231260000|2025-01-07 06:27:40|185564.2|185434.2|185583.8|185453.8|185624.8|185453.8|185560.3|185418.2|15
1736231270000|2025-01-07 06:27:50|185562.7|185432.7|185583.5|185453.5|185625.7|185453.5|185562.2|185419.1|9
1736231280000|2025-01-07 06:28:00|185580.6|185450.6|185580.6|185450.6|185588|185458|185579.3|185449.3|13
1736231290000|2025-01-07 06:28:10|185579.8|185449.8|185585.6|185455.6|185585.8|185455.8|185577.4|185447.4|9
1736231300000|2025-01-07 06:28:20|185583.5|185453.5|185578.2|185448.2|185583.5|185453.5|185576.4|185446.4|7
1736231310000|2025-01-07 06:28:30|185578.6|185448.6|185578.3|185448.3|185579.2|185449.2|185577.8|185447.8|6
1736231330000|2025-01-07 06:28:50|185576.2|185446.2|185576.2|185446.2|185576.2|185446.2|185576.2|185446.2|1
1736231340000|2025-01-07 06:29:00|185576.1|185446.1|185574.1|185444.1|185576.1|185446.1|185573.8|185443.8|3
1736231350000|2025-01-07 06:29:10|185574.2|185444.2|185576.7|185446.7|185576.7|185446.7|185573.3|185443.3|3
1736231360000|2025-01-07 06:29:20|185577.2|185447.2|185578.4|185448.4|185580.4|185450.4|185576.8|185446.8|6
1736231370000|2025-01-07 06:29:30|185580.1|185450.1|185580.4|185450.4|185583.1|185453.1|185579.9|185449.9|5
1736231380000|2025-01-07 06:29:40|185580.5|185450.5|185565.4|185435.4|185580.5|185450.5|185565.4|185435.4|3
1736231390000|2025-01-07 06:29:50|185554.5|185424.5|185587.9|185457.9|185587.9|185457.9|185554.5|185424.5|2
1736231400000|2025-01-07 06:30:00|185588.2|185458.2|185589.3|185459.3|185631.3|185463.9|185588.2|185424.8|10
1736231410000|2025-01-07 06:30:10|185635.9|185426.5|185669|185404.5|185671.2|185463.6|185582.1|185402.1|10
1736231420000|2025-01-07 06:30:20|185671.9|185403.9|185674.5|185384.9|185674.5|185426.9|185630|185384.8|12
1736231430000|2025-01-07 06:30:30|185669|185390.4|185584.7|185454.7|185679.8|185454.7|185584.4|185387.3|15
1736231440000|2025-01-07 06:30:40|185585|185455|185587.5|185457.5|185587.5|185457.5|185584.5|185454.5|5
1736231450000|2025-01-07 06:30:50|185587.6|185457.6|185631|185431|185631|185461|185580.9|185431|5
1736231460000|2025-01-07 06:31:00|185580.8|185450.8|185644.4|185441.1|185668.8|185473|185580.8|185414.3|20
1736231470000|2025-01-07 06:31:10|185608.1|185478.1|185642.2|185436.3|185643.7|185478.6|185590.4|185431.2|11
1736231480000|2025-01-07 06:31:20|185641.6|185436.9|185591.3|185461.3|185643.8|185475|185590.5|185436.4|13
1736231490000|2025-01-07 06:31:30|185590.4|185460.4|185589.4|185459.4|185590.4|185460.4|185589.4|185459.4|2
1736231500000|2025-01-07 06:31:40|185589.3|185459.3|185591.5|185461.5|185591.5|185461.5|185589.3|185459.3|6
1736231510000|2025-01-07 06:31:50|185591.4|185461.4|185592|185462|185639.7|185472.2|185586.8|185426.8|12
1736231520000|2025-01-07 06:32:00|185587|185457|185593.3|185463.3|185645.2|185463.5|185587|185425.2|12
1736231530000|2025-01-07 06:32:10|185592.6|185462.6|185638.5|185433|185644.5|185466|185592|185429.1|18
1736231540000|2025-01-07 06:32:20|185632.2|185429.5|185643.4|185440.6|185643.4|185479.7|185609.7|185428.5|10
1736231550000|2025-01-07 06:32:30|185642.3|185441|185655.7|185436.5|185657.8|185470.4|185594.8|185435.8|21
1736231560000|2025-01-07 06:32:40|185655|185436.8|185653.5|185439.8|185655|185442.5|185646.5|185436.8|16
1736231570000|2025-01-07 06:32:50|185648.8|185435.1|185598.3|185468.3|185648.8|185468.3|185597.2|185435.1|4
1736231580000|2025-01-07 06:33:00|185597.2|185467.2|185596.2|185466.2|185597.2|185467.2|185596.2|185466.2|3
1736231590000|2025-01-07 06:33:10|185594.7|185464.7|185596.8|185466.8|185596.8|185466.8|185594.7|185464.7|4
1736231600000|2025-01-07 06:33:20|185594.6|185464.6|185594.6|185464.6|185594.6|185464.6|185594.6|185464.6|1
1736231610000|2025-01-07 06:33:30|185594.3|185464.3|185593.2|185463.2|185594.3|185464.3|185593.2|185463.2|4
1736231620000|2025-01-07 06:33:40|185593.6|185463.6|185596.7|185466.7|185596.7|185466.7|185593.6|185463.6|2
1736231630000|2025-01-07 06:33:50|185596.4|185466.4|185596.7|185466.7|185596.7|185466.7|185596.4|185466.4|2
1736231650000|2025-01-07 06:34:10|185596.4|185466.4|185606.9|185476.9|185609.9|185479.9|185596.4|185466.4|7
1736231660000|2025-01-07 06:34:20|185605|185475|185599.5|185469.5|185605|185475|185598.8|185468.8|5
1736231670000|2025-01-07 06:34:30|185598.8|185468.8|185659.2|185453.4|185659.2|185476.3|185598.8|185451.1|9
1736231680000|2025-01-07 06:34:40|185660.1|185451.2|185695.8|185448.2|185713|185475.8|185602.6|185444.9|20
1736231690000|2025-01-07 06:34:50|185698|185451.4|185622.1|185492.1|185702|185492.4|185607.5|185446.1|17
1736231700000|2025-01-07 06:35:00|185622.4|185492.4|185714.7|185502.1|185718.4|185508.5|185619.4|185489.4|16
1736231710000|2025-01-07 06:35:10|185714.3|185505.6|185711.3|185508.6|185717|185508.6|185711.3|185504.6|8
1736231720000|2025-01-07 06:35:20|185710|185509.6|185673.4|185543.4|185710|185545|185673.4|185509.6|10
1736231730000|2025-01-07 06:35:30|185673.6|185543.6|185667.9|185537.9|185673.6|185543.6|185666.8|185536.8|15
1736231740000|2025-01-07 06:35:40|185668.3|185538.3|185703.9|185452.1|185724.8|185539.6|185662|185422.6|29
1736231750000|2025-01-07 06:35:50|185713.9|185430.6|185725|185490.2|185732.2|185491|185713.9|185430.6|17
1736231760000|2025-01-07 06:36:00|185724.3|185491|185725.2|185488.1|185725.2|185491|185724.3|185488.1|4
1736231770000|2025-01-07 06:36:10|185724.6|185489.2|185723.1|185492.8|185725.4|185492.8|185723.1|185489.2|6
1736231780000|2025-01-07 06:36:20|185723.5|185492.5|185722.1|185497.4|185723.5|185498.1|185722.1|185490.1|5
1736231790000|2025-01-07 06:36:30|185719|185493.2|185716.4|185492.6|185719|185493.2|185716.4|185489.6|6
1736231800000|2025-01-07 06:36:40|185715.4|185493.7|185799.9|185521.1|185801.8|185554.1|185715.4|185493.7|10
1736231810000|2025-01-07 06:36:50|185800.1|185525.5|185798.8|185525.5|185801.3|185526.9|185796.6|185524.5|4
1736231820000|2025-01-07 06:37:00|185799.1|185525.4|185778.5|185512.8|185803.2|185525.4|185778.5|185512.5|15
1736231830000|2025-01-07 06:37:10|185781.9|185513|185820.5|185478.5|185820.5|185532.7|185781.9|185478.5|4
1736231840000|2025-01-07 06:37:20|185803|185477|185820.8|185479.5|185820.9|185479.6|185803|185476.6|6
1736231850000|2025-01-07 06:37:30|185821.9|185479.9|185791.9|185516.2|185821.9|185516.2|185778.5|185477.6|9
1736231860000|2025-01-07 06:37:40|185793.4|185516|185778.1|185509.6|185793.4|185533.5|185742.2|185509.6|7
1736231870000|2025-01-07 06:37:50|185783.8|185508.1|185800.6|185520.9|185801.6|185522|185783.8|185508.1|5
1736231880000|2025-01-07 06:38:00|185782.1|185541.9|185784.5|185540.4|185784.5|185542.1|185780.6|185540.4|6
1736231890000|2025-01-07 06:38:10|185785.8|185541.1|185723.5|185593.5|185785.8|185595.5|185723.5|185538.9|4
1736231900000|2025-01-07 06:38:20|185723|185593|185787.5|185538.7|185787.5|185593|185723|185533.1|5
1736231910000|2025-01-07 06:38:30|185783.9|185542.8|185783.9|185542.8|185783.9|185542.8|185783.9|185542.8|1
1736231920000|2025-01-07 06:38:40|185782.1|185543.8|185774|185535.7|185798.5|185543.8|185774|185516.6|8
1736231930000|2025-01-07 06:38:50|185770.1|185533.7|185764|185634|185814.3|185634|185715.3|185533.7|15
1736231940000|2025-01-07 06:39:00|185764.9|185634.9|185817.2|185602.9|185817.2|185637.2|185764.5|185602.9|18
1736231950000|2025-01-07 06:39:10|185818.5|185602.6|185826.3|185602.9|185827.3|185603.6|185817.4|185601.8|12
1736231960000|2025-01-07 06:39:20|185825.8|185603.3|185829.4|185603.6|185830.1|185603.6|185825.8|185601.7|5
1736231970000|2025-01-07 06:39:30|185828.9|185604.1|185829.8|185603.9|185829.8|185604.1|185828.4|185603.6|5
1736231980000|2025-01-07 06:39:40|185829.2|185600.6|185830|185602|185832.4|185602|185828.6|185600.6|16
1736231990000|2025-01-07 06:39:50|185830.9|185600.8|185829.1|185599.2|185830.9|185601.7|185829.1|185599.2|4
1736232000000|2025-01-07 06:40:00|185887.5|185545.5|185867.9|185576.6|185887.5|185578.8|185866.1|185545.5|7
1736232010000|2025-01-07 06:40:10|185868.1|185577|185867.6|185577.9|185868.1|185578.7|185867|185577|4
1736232020000|2025-01-07 06:40:20|185863.8|185580.9|185836.2|185604.3|185863.8|185604.3|185836.2|185580.9|9
1736232030000|2025-01-07 06:40:30|185841.7|185606.8|185835.3|185597.6|185844.3|185608.1|185831.3|185597.6|15
1736232040000|2025-01-07 06:40:40|185833.3|185598.5|185844.4|185612.7|185846.7|185614.1|185833.3|185598.5|16
1736232050000|2025-01-07 06:40:50|185845.4|185613.3|185843.8|185613.2|185845.5|185613.3|185843.8|185613.2|3
1736232060000|2025-01-07 06:41:00|185834.7|185608.6|185846.1|185613.2|185871|185617.1|185830.4|185590.4|16
1736232070000|2025-01-07 06:41:10|185842.5|185607.3|185846.1|185585.1|185862.5|185607.3|185841.7|185585.1|15
1736232080000|2025-01-07 06:41:20|185850|185584.8|185849.7|185584.4|185852.1|185585.5|185848.5|185583.6|15
1736232090000|2025-01-07 06:41:30|185851.5|185584.3|185851.5|185584.3|185854.8|185584.7|185850.7|185583.5|16
1736232100000|2025-01-07 06:41:40|185851|185585|185851.7|185564.8|185863.3|185585|185851|185556.7|6
1736232110000|2025-01-07 06:41:50|185850.5|185565.2|185862.6|185565.7|185864.6|185602.3|185825.9|185559.7|14
1736232120000|2025-01-07 06:42:00|185861.2|185570.3|185857.6|185601.7|185864|185601.7|185852.3|185569.8|15
1736232130000|2025-01-07 06:42:10|185852.8|185603.7|185840.9|185616.5|185852.8|185617.6|185840.2|185603.7|4
1736232140000|2025-01-07 06:42:20|185839.5|185622.7|185841.2|185623.6|185841.2|185624.1|185839.5|185622.7|3
1736232150000|2025-01-07 06:42:30|185840|185626.6|185839.2|185626.4|185840|185627|185839.2|185625.8|5
1736232160000|2025-01-07 06:42:40|185839.1|185626.8|185832.8|185616.6|185839.6|185626.8|185821.7|185616.3|14
1736232170000|2025-01-07 06:42:50|185834.3|185615.8|185767.7|185637.7|185842.7|185658.5|185767.7|185609.2|20
1736232180000|2025-01-07 06:43:00|185767.9|185637.9|185839.9|185618|185844.2|185649|185767.9|185609.7|21
1736232190000|2025-01-07 06:43:10|185839|185617|185834.5|185612.2|185839|185618|185834|185612.2|9
1736232200000|2025-01-07 06:43:20|185773.4|185643.4|185872.4|185581.1|185872.4|185643.4|185773.1|185580.4|7
1736232210000|2025-01-07 06:43:30|185890.6|185548.6|185890.6|185548.6|185890.6|185548.6|185890.3|185548.3|3
1736232220000|2025-01-07 06:43:40|185891.9|185549.9|185827.5|185603.9|185891.9|185608.3|185805|185549.1|9
1736232230000|2025-01-07 06:43:50||185604.4||185604.4||185604.4||185604.4|1
1736232240000|2025-01-07 06:44:00|185823.9|185605.6|185825.5|185605.9|185825.5|185610.4|185820.4|185604.8|7
1736232260000|2025-01-07 06:44:20|185826.4|185606|185820.7|185608.2|185826.4|185608.2|185820.7|185606|3
1736232270000|2025-01-07 06:44:30|185821.4|185606.8|185831.1|185609.9|185834.1|185610|185818.7|185606.2|8
1736232280000|2025-01-07 06:44:40|185827|185605.9|185856.4|185575.3|185856.4|185605.9|185827|185575.3|4
1736232290000|2025-01-07 06:44:50|185854.6|185580.3|185854.6|185580.3|185854.6|185580.3|185854.6|185580.3|1
1736232300000|2025-01-07 06:45:00|185850.4|185584.5|185844.6|185617.2|185863.3|185617.2|185841.1|185584.5|10
1736232310000|2025-01-07 06:45:10|185845.4|185618|185835.6|185623.5|185845.5|185623.8|185833.9|185617.7|11
1736232320000|2025-01-07 06:45:20|185835.8|185623.4|185881.8|185609|185883.4|185628.8|185835.8|185605.3|19
1736232330000|2025-01-07 06:45:30|185880.8|185609.7|185848.4|185621.7|185883.1|185622.5|185846.5|185606|23
1736232340000|2025-01-07 06:45:40|185849.1|185620.3|185847.7|185623.5|185849.1|185624.4|185841.7|185620.3|10
1736232350000|2025-01-07 06:45:50|185846.5|185623|185855.4|185625.3|185855.4|185628.3|185846.5|185622.2|11
1736232360000|2025-01-07 06:46:00|185856.3|185625.8|185837.7|185614.9|185856.3|185625.8|185831.1|185614.4|19
1736232370000|2025-01-07 06:46:10|185839.9|185612.8|185844.5|185623|185845.2|185625.3|185839.9|185612.3|9
1736232380000|2025-01-07 06:46:20|185840.5|185619.1|185846.8|185617.1|185848.9|185619.5|185834.6|185616.4|11
1736232390000|2025-01-07 06:46:30|185848|185616|185834.2|185614|185851.9|185616|185833.8|185612.5|11
1736232400000|2025-01-07 06:46:40|185844.3|185620.7|185907.1|185614.1|185911.9|185624.5|185839.4|185612|11
1736232410000|2025-01-07 06:46:50|185906.4|185616.6|185906.6|185610.9|185906.6|185616.9|185904.4|185610.9|7
1736232420000|2025-01-07 06:47:00|185903.6|185618.7|185895.5|185627.5|185903.6|185627.5|185895.5|185618.7|3
1736232430000|2025-01-07 06:47:10|185874.7|185641.3|185890.7|185618.1|185890.7|185642.9|185838|185618.1|11
1736232440000|2025-01-07 06:47:20|185891.9|185618.9|185849|185719|185912|185719.3|185848.1|185618.9|24
1736232450000|2025-01-07 06:47:30|185847.3|185717.3|185849|185719|185849.4|185719.4|185846.7|185716.7|23
1736232460000|2025-01-07 06:47:40|185849.2|185719.2|185852.1|185722.1|185852.4|185722.4|185847.1|185717.1|24
1736232470000|2025-01-07 06:47:50|185851.4|185721.4|185854|185724|185854|185724|185851.4|185721.4|2
1736232480000|2025-01-07 06:48:00|185852.6|185722.6|185852.8|185722.8|185853.2|185723.2|185852.6|185722.6|3
1736232490000|2025-01-07 06:48:10|185856.6|185726.6|185916.4|185702.9|185916.4|185727.5|185856.6|185702.3|7
1736232500000|2025-01-07 06:48:20|185915.9|185708.4|185915.2|185704.3|185917.1|185708.4|185914.1|185701.9|6
1736232510000|2025-01-07 06:48:30|185915.9|185703.7|185926.7|185705.7|185926.7|185711.7|185915.9|185702.8|6
1736232520000|2025-01-07 06:48:40|185927.2|185704.1|185924.5|185701.9|185956.7|185704.1|185924.5|185682|12
1736232530000|2025-01-07 06:48:50|185925.1|185700.6|185925.9|185698.9|185925.9|185700.6|185925.1|185698.9|2
1736232540000|2025-01-07 06:49:00|185925.3|185698.3|185927|185717.5|185927|185717.5|185921.9|185698.3|9
1736232550000|2025-01-07 06:49:10|185926.7|185716.9|185925.4|185713|185929.8|185716.9|185925.4|185711.2|10
1736232560000|2025-01-07 06:49:20|185927.7|185711.8|185911|185702.8|185928.3|185711.8|185910.1|185699.5|6
1736232570000|2025-01-07 06:49:30|185918.8|185701.3|185918.8|185702.3|185918.8|185702.3|185918.8|185701.3|2
1736232580000|2025-01-07 06:49:40|185918.3|185702.8|185918.3|185702.9|185918.3|185745.4|185875.4|185702.8|6
1736232590000|2025-01-07 06:49:50|185918.2|185702.8|185901.5|185700.1|185918.2|185702.8|185901.5|185700.1|5
1736232600000|2025-01-07 06:50:00|185903.5|185700.2|185920.5|185706|185920.5|185744|185866.4|185697.6|16
1736232610000|2025-01-07 06:50:10|185919.5|185707.6|185918.8|185708.3|185919.5|185708.3|185918.8|185707.6|2
1736232620000|2025-01-07 06:50:20|185925.6|185706|185928.4|185709.3|185928.9|185709.3|185925.6|185704.6|4
1736232640000|2025-01-07 06:50:40|185930|185707.3|185930|185707.3|185930|185707.3|185930|185707.3|1
1736232650000|2025-01-07 06:50:50|185927.8|185703.4|185907.4|185697.2|185927.8|185703.8|185902.5|185696.7|8
1736232660000|2025-01-07 06:51:00|185908.6|185697.4|185907.4|185696.8|185912.5|185701.9|185906.9|185696.2|7
1736232670000|2025-01-07 06:51:10|185908.2|185695.5|185849.7|185719.7|185909|185719.7|185845.5|185695.5|7
1736232680000|2025-01-07 06:51:20|185895.7|185681.7|185834.8|185704.8|185895.7|185709.4|185834.8|185674.6|14
1736232690000|2025-01-07 06:51:30|185836.7|185706.7|185836.7|185706.7|185836.7|185706.7|185836.4|185706.4|3
1736232710000|2025-01-07 06:51:50|185840.5|185710.5|185897.5|185691|185897.5|185710.5|185838|185691|4
1736232720000|2025-01-07 06:52:00|185830|185700|185880.6|185676|185891.8|185700|185819.5|185630.3|15
1736232730000|2025-01-07 06:52:10|185880.3|185632.9|185879.4|185637.5|185885.6|185691.6|185821.6|185631.7|9
1736232740000|2025-01-07 06:52:20|185879.3|185661.7|185883.6|185669.8|185883.9|185671.8|185879.3|185636.8|8
1736232750000|2025-01-07 06:52:30||185673.1||185673.1||185673.1||185673.1|1
1736232760000|2025-01-07 06:52:40|185890.5|185688|185890.5|185688|185890.5|185688|185890.5|185688|1
1736232780000|2025-01-07 06:53:00|185887.2|185684|185887.2|185673.8|185887.2|185684|185887.2|185673.8|3
1736232790000|2025-01-07 06:53:10||185677.2||185641.3||185678.5||185641.3|3
1736232800000|2025-01-07 06:53:20||185673.8||185673.8||185673.8||185673.8|1
1736232810000|2025-01-07 06:53:30|185885.3|185642.6|185864.4|185649.4|185890.1|185649.4|185860.1|185613.1|22
1736232820000|2025-01-07 06:53:40|185859.6|185644.7|185891.2|185659.7|185892|185662.7|185859.2|185642.2|11
1736232830000|2025-01-07 06:53:50|185890.7|185660.2|185890.2|185660.7|185890.7|185660.7|185890.2|185660.2|2
1736232840000|2025-01-07 06:54:00|185891.1|185661.2|185891.4|185660.6|185891.4|185662.1|185889.5|185660|4
1736232850000|2025-01-07 06:54:10|185896.7|185662.2|185896|185662.4|185896.9|185663.1|185896|185660.9|7
1736232860000|2025-01-07 06:54:20|185894.9|185669|185894.8|185669|185894.9|185670.1|185894.7|185669|3
1736232870000|2025-01-07 06:54:30|185892.3|185668.5|185892.1|185668.7|185892.3|185668.7|185892.1|185668.5|2
1736232880000|2025-01-07 06:54:40|185892|185668.9|185892|185668.9|185892|185668.9|185892|185668.9|1
1736232890000|2025-01-07 06:54:50|185891.7|185667.7|185889.2|185669.4|185891.7|185669.4|185889.2|185667.7|3
1736232900000|2025-01-07 06:55:00|185889.1|185670.1|185892.9|185669.5|185893.2|185675.8|185888.6|185669.5|6
1736232910000|2025-01-07 06:55:10|185893.5|185670.8|185886.8|185670.7|185893.5|185671.6|185886.8|185669.5|9
1736232920000|2025-01-07 06:55:20|185888.8|185670.9|185890|185671.7|185890|185671.7|185888.5|185670.9|3
1736232930000|2025-01-07 06:55:30|185893.2|185671.1|185891.5|185670.8|185893.4|185671.1|185891.5|185670.3|4
1736232940000|2025-01-07 06:55:40|185891.3|185670.3|185900.8|185686.8|185902.6|185686.8|185891.3|185670.3|8
1736232950000|2025-01-07 06:55:50|185900.2|185687.4|185900.2|185687.4|185900.2|185687.4|185900.2|185687.4|1
1736232960000|2025-01-07 06:56:00|185899.3|185690.4|185897.3|185691.8|185899.3|185691.8|185897|185690.4|8
1736232970000|2025-01-07 06:56:10|185896.7|185692.4|185897.9|185693.6|185901.7|185693.6|185896.7|185692.4|5
1736232980000|2025-01-07 06:56:20|185898.7|185694.5|185919.2|185707.5|185919.2|185708.5|185898.7|185694.5|3
1736232990000|2025-01-07 06:56:30|185918.8|185706.6|185920.6|185706.6|185920.6|185706.6|185918.8|185706.6|3
1736233000000|2025-01-07 06:56:40|185920.9|185706.3|185920.5|185706.3|185920.9|185706.3|185918|185704.8|3
1736233010000|2025-01-07 06:56:50|185900.5|185699.2|185896.1|185694.5|185900.5|185699.2|185890.6|185681.7|36
1736233020000|2025-01-07 06:57:00|185897.9|185695.9|185856.4|185726.4|185897.9|185726.7|185850.6|185688.9|20
1736233030000|2025-01-07 06:57:10|185856.1|185726.1|185856.1|185726.1|185856.1|185726.1|185856.1|185726.1|1
1736233040000|2025-01-07 06:57:20|185856.7|185726.7|185858.1|185728.1|185858.7|185728.7|185856.7|185726.7|5
1736233050000|2025-01-07 06:57:30|185857.8|185727.8|185857.8|185727.8|185858.1|185728.1|185854.8|185724.8|14
1736233060000|2025-01-07 06:57:40|185857.4|185727.4|185857.6|185727.6|185859|185729|185857.3|185727.3|11
1736233070000|2025-01-07 06:57:50|185858|185728|185863.2|185733.2|185863.2|185733.2|185857.6|185727.6|17
1736233080000|2025-01-07 06:58:00|185863.4|185733.4|185863.3|185733.3|185863.4|185733.4|185863.3|185733.3|2
1736233090000|2025-01-07 06:58:10|185863.4|185733.4|185862.8|185732.8|185864|185734|185859.1|185729.1|8
1736233100000|2025-01-07 06:58:20|185863.6|185733.6|185866.4|185736.4|185866.4|185736.4|185858.5|185728.5|21
1736233110000|2025-01-07 06:58:30|185862|185732|185864.2|185734.2|185865|185735|185858.5|185728.5|12
1736233120000|2025-01-07 06:58:40|185864.9|185734.9|185864|185734|185866.7|185736.7|185860.3|185730.3|19
1736233130000|2025-01-07 06:58:50|185863.8|185733.8|185859.6|185729.6|185864|185734|185859.2|185729.2|11
1736233140000|2025-01-07 06:59:00|185863.6|185733.6|185857.5|185727.5|185864.3|185734.3|185857.4|185727.4|26
1736233150000|2025-01-07 06:59:10|185859.9|185729.9|185863.5|185733.5|185863.8|185733.8|185857.3|185727.3|22
1736233160000|2025-01-07 06:59:20|185864.3|185734.3|185861.4|185731.4|185866.3|185736.3|185858.8|185728.8|23
1736233170000|2025-01-07 06:59:30|185860.9|185730.9|185865.5|185735.5|185866.3|185736.3|185860.9|185730.9|13
1736233180000|2025-01-07 06:59:40|185865.7|185735.7|185866|185736|185866.3|185736.3|185865|185735|15
1736233190000|2025-01-07 06:59:50|185858.8|185728.8|185866.5|185736.5|185866.5|185736.5|185858.8|185728.8|18
1736233200000|2025-01-07 07:00:00|185865.6|185735.6|185866|185736|185924.9|185741.5|185860.4|185694.4|26
1736233210000|2025-01-07 07:00:10|185865.6|185735.6|185889|185660|185889|185739.1|185832.8|185660|16
1736233220000|2025-01-07 07:00:20|185885.6|185661.7|185840.6|185710.6|185887.8|185710.6|185840.3|185659.7|7
1736233230000|2025-01-07 07:00:30|185840.1|185710.1|185833.2|185703.2|185840.3|185710.3|185832|185702|13
1736233240000|2025-01-07 07:00:40|185832.6|185702.6|185837.3|185707.3|185838.2|185708.2|185819.2|185689.2|15
1736233250000|2025-01-07 07:00:50|185836.9|185706.9|185863.7|185733.7|185863.7|185733.7|185827.3|185697.3|18
1736233260000|2025-01-07 07:01:00|185863.6|185733.6|185866|185736|185867.2|185737.2|185863.6|185733.6|8
1736233270000|2025-01-07 07:01:10|185861.4|185731.4|185918.1|185788.1|185918.9|185788.9|185861.4|185731.4|10
1736233280000|2025-01-07 07:01:20|185919.3|185789.3|185924.5|185794.5|185924.5|185794.5|185913.8|185783.8|20
1736233290000|2025-01-07 07:01:30|185924.1|185794.1|185923.5|185793.5|185924.1|185794.1|185922.6|185792.6|8
1736233300000|2025-01-07 07:01:40|185921.7|185791.7|185925.7|185795.7|185925.7|185795.7|185915|185785|8
1736233310000|2025-01-07 07:01:50|185926.5|185796.5|185911.3|185781.3|185926.5|185796.5|185911.2|185781.2|11
1736233320000|2025-01-07 07:02:00|185915.8|185785.8|185923.6|185793.6|185927.5|185797.5|185915.8|185785.8|13
1736233330000|2025-01-07 07:02:10|185924|185794|185920.2|185790.2|185924|185794|185920.2|185790.2|3
1736233340000|2025-01-07 07:02:20|185919.9|185789.9|185930|185800|185934.4|185804.4|185919.9|185789.9|8
1736233350000|2025-01-07 07:02:30|185940|185810|185942|185812|185944.8|185814.8|185940|185810|11
1736233360000|2025-01-07 07:02:40|185941.5|185811.5|185977.3|185847.3|185980.9|185850.9|185932.8|185802.8|12
1736233370000|2025-01-07 07:02:50|185981.9|185851.9|185984|185854|185984.9|185854.9|185981.9|185851.9|9
1736233380000|2025-01-07 07:03:00|185983.7|185853.7|185946.7|185816.7|185983.7|185853.7|185946.7|185816.7|11
1736233390000|2025-01-07 07:03:10|185946.3|185816.3|185944.8|185814.8|185956.3|185826.3|185944.8|185814.8|10
1736233400000|2025-01-07 07:03:20|185945.5|185815.5|185959.4|185829.4|186026|185896|185945.5|185815.5|18
1736233410000|2025-01-07 07:03:30|185960|185830|185959.7|185829.7|185960.3|185830.3|185959.4|185829.4|6
1736233420000|2025-01-07 07:03:40|185959.9|185829.9|185923.4|185793.4|185960.1|185830.1|185923|185793|12
1736233430000|2025-01-07 07:03:50|185927|185797|185928.1|185798.1|185937.2|185807.2|185927|185797|9
1736233440000|2025-01-07 07:04:00|185927.9|185797.9|185883.2|185753.2|185928.7|185798.7|185883.2|185753.2|14
1736233450000|2025-01-07 07:04:10|185883|185753|185875.7|185745.7|185890.4|185760.4|185875.7|185745.7|12
1736233460000|2025-01-07 07:04:20|185875.5|185745.5|185864.2|185734.2|185875.5|185745.5|185863.6|185733.6|9
1736233470000|2025-01-07 07:04:30|185863.7|185733.7|185813.2|185683.2|185863.7|185733.7|185812.4|185682.4|15
1736233480000|2025-01-07 07:04:40|185813.4|185683.4|185804.5|185674.5|185817|185687|185804.5|185674.5|8
1736233490000|2025-01-07 07:04:50|185804.1|185674.1|185802.3|185672.3|185841.1|185711.1|185802.3|185672.3|14
1736233500000|2025-01-07 07:05:00|185804.5|185674.5|185799.3|185669.3|185809|185679|185798.9|185668.9|12
1736233510000|2025-01-07 07:05:10|185799.5|185669.5|185798.1|185668.1|185805.2|185675.2|185798.1|185668.1|10
1736233520000|2025-01-07 07:05:20|185802.1|185672.1|185801.7|185671.7|185818.6|185688.6|185798.2|185668.2|11
1736233530000|2025-01-07 07:05:30|185805.7|185675.7|185797.9|185667.9|185806.9|185676.9|185797.9|185667.9|13
1736233540000|2025-01-07 07:05:40|185797.8|185667.8|185796.8|185666.8|185802.9|185672.9|185796.8|185666.8|12
1736233550000|2025-01-07 07:05:50|185796.4|185666.4|185800.6|185670.6|185803.8|185673.8|185792.6|185662.6|13
1736233560000|2025-01-07 07:06:00|185800|185670|185791.2|185661.2|185800|185670|185791.2|185661.2|7
1736233580000|2025-01-07 07:06:20|185791.6|185661.6|185794|185664|185795|185665|185791.6|185661.6|7
1736233590000|2025-01-07 07:06:30|185793.6|185663.6|185793.9|185663.9|185794.9|185664.9|185792.4|185662.4|6
1736233610000|2025-01-07 07:06:50|185794.9|185664.9|185794.8|185664.8|185823|185693|185794.8|185664.8|11
1736233620000|2025-01-07 07:07:00|185794.9|185664.9|185793.8|185663.8|185794.9|185664.9|185793.6|185663.6|7
1736233640000|2025-01-07 07:07:20|185797.6|185667.6|185796.5|185666.5|185814.6|185684.6|185790.5|185660.5|10
1736233650000|2025-01-07 07:07:30|185796.7|185666.7|185807.1|185677.1|185813.3|185683.3|185796.7|185666.7|15
1736233660000|2025-01-07 07:07:40|185813.7|185683.7|185816.8|185686.8|185818.5|185688.5|185809|185679|12
1736233670000|2025-01-07 07:07:50|185816.4|185686.4|185793|185663|185816.4|185686.4|185793|185663|12
1736233680000|2025-01-07 07:08:00|185791.8|185661.8|185791.6|185661.6|185792.8|185662.8|185791.4|185661.4|6
1736233690000|2025-01-07 07:08:10|185792.2|185662.2|185783.7|185653.7|185792.2|185662.2|185782.3|185652.3|13
1736233700000|2025-01-07 07:08:20|185783.1|185653.1|185748.9|185618.9|185783.1|185653.1|185744.8|185614.8|14
1736233710000|2025-01-07 07:08:30|185750.7|185620.7|185768.4|185638.4|185781.2|185651.2|185747.2|185617.2|22
1736233720000|2025-01-07 07:08:40|185768.7|185638.7|185761|185631|185768.7|185638.7|185761|185631|7
1736233730000|2025-01-07 07:08:50|185752.3|185622.3|185764|185634|185764|185634|185747|185617|10
1736233740000|2025-01-07 07:09:00|185763.7|185633.7|185752.9|185622.9|185763.7|185633.7|185748.6|185618.6|15
1736233750000|2025-01-07 07:09:10|185752.7|185622.7|185778.8|185648.8|185779|185649|185749.4|185619.4|16
1736233760000|2025-01-07 07:09:20|185779|185649|185773.9|185643.9|185779.8|185649.8|185763.1|185633.1|19
1736233770000|2025-01-07 07:09:30|185766.4|185636.4|185782.6|185652.6|185782.6|185652.6|185766.4|185636.4|17
1736233780000|2025-01-07 07:09:40|185786.1|185656.1|185775.9|185645.9|185797|185667|185775.9|185645.9|15
1736233790000|2025-01-07 07:09:50|185776.5|185646.5|185773|185643|185776.8|185646.8|185770.8|185640.8|14
1736233800000|2025-01-07 07:10:00|185773.4|185643.4|185770|185640|185773.4|185643.4|185759|185629|12
1736233810000|2025-01-07 07:10:10|185769.6|185639.6|185764.3|185634.3|185776|185646|185764.3|185634.3|18
1736233820000|2025-01-07 07:10:20|185764.8|185634.8|185764.5|185634.5|185765.8|185635.8|185764.5|185634.5|5
1736233830000|2025-01-07 07:10:30|185764.1|185634.1|185785.9|185655.9|185790.6|185660.6|185754.3|185624.3|24
1736233840000|2025-01-07 07:10:40|185786.3|185656.3|185786.2|185656.2|185797.9|185667.9|185780.6|185650.6|18
1736233850000|2025-01-07 07:10:50|185785.6|185655.6|185787.6|185657.6|185787.6|185657.6|185785|185655|13
1736233860000|2025-01-07 07:11:00|185785.5|185655.5|185783.3|185653.3|185789.2|185659.2|185783.3|185653.3|16
1736233870000|2025-01-07 07:11:10|185764.2|185634.2|185764.3|185634.3|185764.3|185634.3|185758.9|185628.9|10
1736233880000|2025-01-07 07:11:20|185763.6|185633.6|185755.3|185625.3|185763.6|185633.6|185751.1|185621.1|6
1736233890000|2025-01-07 07:11:30|185750|185620|185759.1|185629.1|185759.1|185629.1|185740.5|185610.5|14
1736233900000|2025-01-07 07:11:40|185758.6|185628.6|185762.4|185632.4|185771.1|185641.1|185758.6|185628.6|17
1736233910000|2025-01-07 07:11:50|185764.3|185634.3|185779.2|185649.2|185791.6|185661.6|185760.3|185630.3|21
1736233920000|2025-01-07 07:12:00|185779.4|185649.4|185789.1|185659.1|185790.5|185660.5|185776|185646|13
1736233930000|2025-01-07 07:12:10|185787.9|185657.9|185774.3|185644.3|185787.9|185657.9|185774.3|185644.3|13
1736233940000|2025-01-07 07:12:20|185773.9|185643.9|185773.3|185643.3|185790.9|185660.9|185773.3|185643.3|17
1736233950000|2025-01-07 07:12:30|185773.7|185643.7|185731.2|185601.2|185773.7|185643.7|185731.2|185601.2|9
1736233960000|2025-01-07 07:12:40|185730.6|185600.6|185721.9|185591.9|185730.6|185600.6|185712.5|185582.5|17
1736233970000|2025-01-07 07:12:50|185721.5|185591.5|185720.9|185590.9|185721.5|185591.5|185720.9|185590.9|2
1736233980000|2025-01-07 07:13:00|185732.2|185602.2|185716.3|185586.3|185737.3|185607.3|185714.9|185584.9|16
1736233990000|2025-01-07 07:13:10|185714.7|185584.7|185724.5|185594.5|185725.5|185595.5|185714.7|185584.7|11
1736234000000|2025-01-07 07:13:20|185724.1|185594.1|185724.1|185594.1|185724.1|185594.1|185714|185584|13
1736234010000|2025-01-07 07:13:30|185723.7|185593.7|185739|185609|185739.7|185609.7|185723.1|185593.1|11
1736234020000|2025-01-07 07:13:40|185738.2|185608.2|185736.5|185606.5|185739.4|185609.4|185735.2|185605.2|8
1736234030000|2025-01-07 07:13:50|185736.4|185606.4|185734|185604|185736.4|185606.4|185734|185604|4
1736234040000|2025-01-07 07:14:00|185735.6|185605.6|185683.7|185553.7|185735.6|185605.6|185676.5|185546.5|11
1736234050000|2025-01-07 07:14:10|185675|185545|185671|185541|185680.1|185550.1|185670.6|185540.6|7
1736234060000|2025-01-07 07:14:20|185670.6|185540.6|185669.2|185539.2|185671|185541|185669.2|185539.2|5
1736234070000|2025-01-07 07:14:30|185664.9|185534.9|185590.2|185460.2|185664.9|185534.9|185590.2|185460.2|13
1736234080000|2025-01-07 07:14:40|185587.7|185457.7|185577.6|185447.6|185587.7|185457.7|185567.8|185437.8|18
1736234090000|2025-01-07 07:14:50|185578|185448|185562.7|185432.7|185589.1|185459.1|185561.3|185431.3|23
1736234100000|2025-01-07 07:15:00|185562.9|185432.9|185572.9|185442.9|185572.9|185442.9|185559.6|185429.6|21
1736234110000|2025-01-07 07:15:10|185577.1|185447.1|185577|185447|185581.8|185451.8|185576.1|185446.1|14
1736234120000|2025-01-07 07:15:20|185576.6|185446.6|185565.4|185435.4|185576.6|185446.6|185560.4|185430.4|7
1736234130000|2025-01-07 07:15:30|185565.3|185435.3|185565.5|185435.5|185565.5|185435.5|185565.2|185435.2|3
1736234140000|2025-01-07 07:15:40|185568.8|185438.8|185600.6|185470.6|185604.4|185474.4|185568.8|185438.8|18
1736234150000|2025-01-07 07:15:50|185600.5|185470.5|185603.6|185473.6|185603.9|185473.9|185600.5|185470.5|7
1736234160000|2025-01-07 07:16:00|185606.6|185476.6|185623|185493|185623.5|185493.5|185606.6|185476.6|19
1736234170000|2025-01-07 07:16:10|185624.3|185494.3|185630.4|185500.4|185630.6|185500.6|185621.8|185491.8|13
1736234180000|2025-01-07 07:16:20|185630.6|185500.6|185633.5|185503.5|185633.7|185503.7|185628|185498|10
1736234190000|2025-01-07 07:16:30|185633.7|185503.7|185639.7|185509.7|185644.7|185514.7|185633.1|185503.1|13
1736234200000|2025-01-07 07:16:40|185638.7|185508.7|185617.6|185487.6|185638.7|185508.7|185617.6|185487.6|14
1736234210000|2025-01-07 07:16:50|185617.1|185487.1|185616.1|185486.1|185629.5|185499.5|185616.1|185486.1|7
1736234220000|2025-01-07 07:17:00|185609.1|185479.1|185604.2|185474.2|185609.1|185479.1|185603.2|185473.2|10
1736234230000|2025-01-07 07:17:10|185602.4|185472.4|185584.5|185454.5|185602.4|185472.4|185581.1|185451.1|14
1736234240000|2025-01-07 07:17:20|185586.4|185456.4|185587.4|185457.4|185587.9|185457.9|185586.4|185456.4|6
1736234250000|2025-01-07 07:17:30|185588.4|185458.4|185586.4|185456.4|185588.4|185458.4|185586.4|185456.4|8
1736234260000|2025-01-07 07:17:40|185590.9|185460.9|185586.1|185456.1|185599.9|185469.9|185586.1|185456.1|9
1736234270000|2025-01-07 07:17:50|185586.2|185456.2|185585.5|185455.5|185595.2|185465.2|185585.1|185455.1|16
1736234280000|2025-01-07 07:18:00|185586|185456|185583.1|185453.1|185589.2|185459.2|185583.1|185453.1|16
1736234290000|2025-01-07 07:18:10|185582.7|185452.7|185599.4|185469.4|185601.4|185471.4|185581.7|185451.7|14
1736234300000|2025-01-07 07:18:20|185599.3|185469.3|185583.4|185453.4|185599.3|185469.3|185583.4|185453.4|15
1736234310000|2025-01-07 07:18:30|185582.4|185452.4|185579.2|185449.2|185582.4|185452.4|185579|185449|8
1736234320000|2025-01-07 07:18:40|185578.8|185448.8|185579.2|185449.2|185579.2|185449.2|185578.8|185448.8|2
1736234330000|2025-01-07 07:18:50|185579|185449|185589.2|185459.2|185592.7|185462.7|185579|185449|16
1736234340000|2025-01-07 07:19:00|185588.8|185458.8|185587.3|185457.3|185591.7|185461.7|185587.3|185457.3|7
1736234350000|2025-01-07 07:19:10|185583.6|185453.6|185574.9|185444.9|185583.6|185453.6|185574.9|185444.9|12
1736234370000|2025-01-07 07:19:30|185573.5|185443.5|185566|185436|185573.5|185443.5|185566|185436|16
1736234380000|2025-01-07 07:19:40|185565.4|185435.4|185552.1|185422.1|185566.5|185436.5|185552.1|185422.1|14
1736234390000|2025-01-07 07:19:50|185551.7|185421.7|185549.5|185419.5|185553.3|185423.3|185549.2|185419.2|17
1736234400000|2025-01-07 07:20:00|185549.7|185419.7|185453.2|185323.2|185549.9|185419.9|185450.5|185320.5|20
1736234410000|2025-01-07 07:20:10|185454.1|185324.1|185469.4|185339.4|185485.8|185355.8|185453.1|185323.1|24
1736234420000|2025-01-07 07:20:20|185469.8|185339.8|185511|185381|185511|185381|185469.8|185339.8|26
1736234430000|2025-01-07 07:20:30|185512.4|185382.4|185481|185351|185520.3|185390.3|185481|185351|21
1736234440000|2025-01-07 07:20:40|185489.6|185359.6|185507|185377|185507|185377|185487.8|185357.8|21
1736234450000|2025-01-07 07:20:50|185507.4|185377.4|185522.7|185392.7|185526.9|185396.9|185507.4|185377.4|9
1736234460000|2025-01-07 07:21:00|185523|185393|185531.6|185401.6|185534.1|185404.1|185522.8|185392.8|17
1736234470000|2025-01-07 07:21:10|185530.8|185400.8|185533.8|185403.8|185534.4|185404.4|185530.8|185400.8|15
1736234480000|2025-01-07 07:21:20|185533.6|185403.6|185551.7|185421.7|185551.7|185421.7|185524.6|185394.6|11
1736234490000|2025-01-07 07:21:30|185552.3|185422.3|185531.8|185401.8|185552.3|185422.3|185529.6|185399.6|13
1736234500000|2025-01-07 07:21:40|185532|185402|185535.3|185405.3|185535.3|185405.3|185532|185402|4
1736234510000|2025-01-07 07:21:50|185539.1|185409.1|185561.6|185431.6|185566.2|185436.2|185539.1|185409.1|13
1736234520000|2025-01-07 07:22:00|185560.7|185430.7|185505.9|185375.9|185560.7|185430.7|185494.8|185364.8|32
1736234530000|2025-01-07 07:22:10|185505.7|185375.7|185499|185369|185519|185389|185499|185369|16
1736234540000|2025-01-07 07:22:20|185498.6|185368.6|185507.7|185377.7|185521.1|185391.1|185497.1|185367.1|26
1736234550000|2025-01-07 07:22:30|185505.7|185375.7|185492.7|185362.7|185505.7|185375.7|185491.8|185361.8|21
1736234560000|2025-01-07 07:22:40|185491.8|185361.8|185490.6|185360.6|185497.9|185367.9|185490.1|185360.1|14
1736234570000|2025-01-07 07:22:50|185490.8|185360.8|185495.1|185365.1|185498.7|185368.7|185489|185359|8
1736234580000|2025-01-07 07:23:00|185495.9|185365.9|185491.5|185361.5|185495.9|185365.9|185491.5|185361.5|8
1736234590000|2025-01-07 07:23:10|185497.7|185367.7|185485|185355|185501.8|185371.8|185484.9|185354.9|13
1736234600000|2025-01-07 07:23:20|185485.8|185355.8|185493.3|185363.3|185501|185371|185485.8|185355.8|10
1736234610000|2025-01-07 07:23:30|185495.1|185365.1|185476.5|185346.5|185498.4|185368.4|185474.9|185344.9|15
1736234620000|2025-01-07 07:23:40|185475.9|185345.9|185446.7|185316.7|185475.9|185345.9|185446.3|185316.3|25
1736234630000|2025-01-07 07:23:50|185446.6|185316.6|185443|185313|185446.6|185316.6|185442.7|185312.7|5
1736234640000|2025-01-07 07:24:00|185445|185315|185443.3|185313.3|185445|185315|185443.3|185313.3|2
1736234650000|2025-01-07 07:24:10|185442.9|185312.9|185441.6|185311.6|185443.6|185313.6|185441.6|185311.6|4
1736234660000|2025-01-07 07:24:20|185433.3|185303.3|185436|185306|185436|185306|185431.7|185301.7|5
1736234670000|2025-01-07 07:24:30|185437.2|185307.2|185414.1|185284.1|185437.5|185307.5|185414.1|185284.1|7
1736234680000|2025-01-07 07:24:40|185414.3|185284.3|185417.6|185287.6|185420|185290|185411.5|185281.5|10
1736234690000|2025-01-07 07:24:50|185417.2|185287.2|185425.1|185295.1|185434.9|185304.9|185417|185287|11
1736234700000|2025-01-07 07:25:00|185428.1|185298.1|185425.1|185295.1|185428.1|185298.1|185417.1|185287.1|10
1736234710000|2025-01-07 07:25:10|185425.2|185295.2|185420.7|185290.7|185447.5|185317.5|185420.3|185290.3|20
1736234720000|2025-01-07 07:25:20|185421|185291|185425|185295|185426|185296|185419.2|185289.2|12
1736234730000|2025-01-07 07:25:30|185424.2|185294.2|185425.8|185295.8|185425.8|185295.8|185420.5|185290.5|10
1736234740000|2025-01-07 07:25:40|185425.2|185295.2|185416.2|185286.2|185425.2|185295.2|185416.2|185286.2|3
1736234750000|2025-01-07 07:25:50|185416|185286|185424.7|185294.7|185444.4|185314.4|185415.6|185285.6|13
1736234760000|2025-01-07 07:26:00|185435.6|185305.6|185444.3|185314.3|185462.7|185332.7|185433.9|185303.9|23
1736234770000|2025-01-07 07:26:10|185450.1|185320.1|185457.9|185327.9|185474|185344|185447.6|185317.6|20
1736234780000|2025-01-07 07:26:20|185458.7|185328.7|185472.4|185342.4|185472.4|185342.4|185458.7|185328.7|20
1736234790000|2025-01-07 07:26:30|185473|185343|185473.5|185343.5|185474.2|185344.2|185472.4|185342.4|6
1736234800000|2025-01-07 07:26:40|185473|185343|185490.5|185360.5|185494.7|185364.7|185472.2|185342.2|12
1736234810000|2025-01-07 07:26:50|185491.4|185361.4|185482.7|185352.7|185492.6|185362.6|185466.7|185336.7|14
1736234820000|2025-01-07 07:27:00|185521.4|185319.8|185488.9|185358.9|185526.5|185358.9|185484.3|185318.7|15
1736234830000|2025-01-07 07:27:10|185489.1|185359.1|185489.2|185359.2|185489.2|185359.2|185489.1|185359.1|2
1736234840000|2025-01-07 07:27:20|185489.1|185359.1|185482.4|185352.4|185489.5|185359.5|185482.2|185352.2|7
1736234850000|2025-01-07 07:27:30|185487.7|185357.7|185487.4|185357.4|185487.7|185357.7|185487.4|185357.4|3
1736234860000|2025-01-07 07:27:40|185487.1|185357.1|185487.1|185357.1|185487.1|185357.1|185482.6|185352.6|6
1736234870000|2025-01-07 07:27:50|185489.3|185359.3|185490.1|185360.1|185490.1|185360.1|185489.3|185359.3|3
1736234880000|2025-01-07 07:28:00|185496.2|185366.2|185497.3|185367.3|185497.3|185367.3|185491.9|185361.9|6
1736234890000|2025-01-07 07:28:10|185497.2|185367.2|185492.4|185362.4|185497.4|185367.4|185492.4|185362.4|10
1736234900000|2025-01-07 07:28:20|185497.1|185367.1|185496.1|185366.1|185497.1|185367.1|185496.1|185366.1|2
1736234910000|2025-01-07 07:28:30|185495.8|185365.8|185497.9|185367.9|185498.1|185368.1|185495.8|185365.8|5
1736234920000|2025-01-07 07:28:40|185497.7|185367.7|185497.3|185367.3|185497.9|185367.9|185490|185360|10
1736234930000|2025-01-07 07:28:50|185497.5|185367.5|185514.2|185384.2|185514.2|185384.2|185497.5|185367.5|8
1736234940000|2025-01-07 07:29:00|185514.4|185384.4|185521.6|185391.6|185521.6|185391.6|185514.4|185384.4|7
1736234950000|2025-01-07 07:29:10|185528.9|185398.9|185541.6|185411.6|185582.5|185452.5|185528.9|185398.9|14
1736234960000|2025-01-07 07:29:20|185541|185411|185540.3|185410.3|185541.1|185411.1|185540.3|185410.3|6
1736234970000|2025-01-07 07:29:30|185540.9|185410.9|185537.8|185407.8|185540.9|185410.9|185537.8|185407.8|2
1736234980000|2025-01-07 07:29:40|185536.9|185406.9|185538.1|185408.1|185538.1|185408.1|185536.9|185406.9|2
1736234990000|2025-01-07 07:29:50|185537.8|185407.8|185598|185468|185600.9|185470.9|185532.8|185402.8|31
1736235000000|2025-01-07 07:30:00|185604.9|185474.9|185655.6|185525.6|185655.8|185525.8|185604.8|185430.8|14
1736235010000|2025-01-07 07:30:10|185655.7|185525.7|185655.7|185525.7|185655.7|185525.7|185655.7|185525.7|1
1736235020000|2025-01-07 07:30:20|185654|185524|185657|185527|185657|185527|185654|185524|6
1736235030000|2025-01-07 07:30:30|185655.4|185525.4|185657.7|185527.7|185661.2|185531.2|185655.4|185525.4|7
1736235040000|2025-01-07 07:30:40|185654.8|185524.8|185659.9|185529.9|185663|185533|185654.8|185524.8|8
1736235060000|2025-01-07 07:31:00|185664.5|185534.5|185660.5|185530.5|185664.5|185534.5|185660.4|185530.4|7
1736235070000|2025-01-07 07:31:10|185664.3|185534.3|185661.3|185531.3|185665.2|185535.2|185660.8|185530.8|8
1736235080000|2025-01-07 07:31:20|185665.2|185535.2|185819.4|185617.1|185820.4|185669.3|185662.7|185532.7|10
1736235090000|2025-01-07 07:31:30|185820|185615.9|185778.4|185648.4|185821.2|185649.1|185778.4|185614.6|10
1736235100000|2025-01-07 07:31:40|185777.7|185647.7|185736.2|185606.2|185779.1|185648.1|185736.2|185560.8|15
1736235110000|2025-01-07 07:31:50|185751.7|185621.7|185740.3|185610.3|185774.8|185621.7|185732.9|185561.9|14
1736235120000|2025-01-07 07:32:00|185741.5|185611.5|185739.1|185609.1|185784.7|185614.3|185734.6|185560.2|37
1736235130000|2025-01-07 07:32:10|185744.4|185614.4|185763.7|185633.7|185767.2|185637.2|185741.8|185611.8|11
1736235140000|2025-01-07 07:32:20|185763.5|185633.5|185764.3|185634.3|185770.5|185640.5|185763.1|185633.1|9
1736235150000|2025-01-07 07:32:30|185765.1|185635.1|185733.7|185603.7|185765.3|185635.3|185733.1|185603.1|18
1736235160000|2025-01-07 07:32:40|185733.8|185603.8|185734|185604|185734.1|185604.1|185733.8|185603.8|3
1736235170000|2025-01-07 07:32:50|185733.4|185603.4|185730.8|185600.8|185733.4|185603.4|185723|185593|16
1736235180000|2025-01-07 07:33:00|185730.4|185600.4|185691.2|185561.2|185730.4|185600.4|185688.9|185558.9|26
1736235190000|2025-01-07 07:33:10|185690.3|185560.3|185675.6|185545.6|185690.3|185560.3|185675.6|185545.6|8
1736235200000|2025-01-07 07:33:20|185675.7|185545.7|185676.1|185546.1|185676.1|185546.1|185675.7|185545.7|2
1736235210000|2025-01-07 07:33:30|185649.3|185519.3|185619.2|185489.2|185649.3|185519.3|185617.6|185487.6|20
1736235220000|2025-01-07 07:33:40|185618.8|185488.8|185630|185500|185633.2|185503.2|185618.8|185488.8|15
1736235230000|2025-01-07 07:33:50|185630.1|185500.1|185651.2|185521.2|185652.1|185522.1|185630.1|185500.1|20
1736235240000|2025-01-07 07:34:00|185651.6|185521.6|185703.1|185573.1|185703.1|185573.1|185651.6|185521.6|16
1736235250000|2025-01-07 07:34:10|185703.5|185573.5|185739.7|185609.7|185739.7|185609.7|185703.5|185573.5|15
1736235260000|2025-01-07 07:34:20|185739.8|185609.8|185733.1|185603.1|185745.2|185615.2|185730.9|185600.9|6
1736235270000|2025-01-07 07:34:30|185729.4|185599.4|185728.5|185598.5|185729.4|185599.4|185711.4|185581.4|14
1736235280000|2025-01-07 07:34:40|185728.3|185598.3|185728.3|185598.3|185728.7|185598.7|185727.9|185597.9|11
1736235290000|2025-01-07 07:34:50|185728.7|185598.7|185723.3|185593.3|185740.2|185610.2|185723.3|185593.3|18
1736235300000|2025-01-07 07:35:00|185724.3|185594.3|185730.9|185600.9|185730.9|185600.9|185724.3|185594.3|8
1736235310000|2025-01-07 07:35:10|185731.3|185601.3|185747|185617|185748.3|185618.3|185731.3|185601.3|11
1736235320000|2025-01-07 07:35:20|185745|185615|185735.6|185605.6|185745|185615|185735.6|185605.6|6
1736235330000|2025-01-07 07:35:30|185732.2|185602.2|185718.4|185588.4|185732.2|185602.2|185715.8|185585.8|13
1736235340000|2025-01-07 07:35:40|185722.6|185592.6|185737.7|185607.7|185738.5|185608.5|185722.3|185592.3|16
1736235350000|2025-01-07 07:35:50|185737.9|185607.9|185733.4|185603.4|185737.9|185607.9|185732.2|185602.2|9
1736235360000|2025-01-07 07:36:00|185732.9|185602.9|185724.8|185594.8|185732.9|185602.9|185724.6|185594.6|13
1736235370000|2025-01-07 07:36:10|185725|185595|185711.3|185581.3|185725.4|185595.4|185711.1|185581.1|6
1736235380000|2025-01-07 07:36:20|185717.2|185587.2|185718.9|185588.9|185720.5|185590.5|185717.2|185587.2|9
1736235390000|2025-01-07 07:36:30|185718.3|185588.3|185718.1|185588.1|185718.3|185588.3|185718.1|185588.1|2
1736235400000|2025-01-07 07:36:40|185718.3|185588.3|185760.5|185630.5|185768.7|185638.7|185718.3|185588.3|13
1736235410000|2025-01-07 07:36:50|185761.1|185631.1|185775.3|185645.3|185775.3|185645.3|185761.1|185631.1|7
1736235420000|2025-01-07 07:37:00|185772|185642|185725.4|185595.4|185775.1|185645.1|185725.4|185595.4|15
1736235430000|2025-01-07 07:37:10|185729.6|185599.6|185709.9|185579.9|185729.6|185599.6|185709.9|185579.9|14
1736235440000|2025-01-07 07:37:20|185709.3|185579.3|185708.5|185578.5|185709.4|185579.4|185707.4|185577.4|10
1736235450000|2025-01-07 07:37:30|185717.6|185587.6|185713.5|185583.5|185718|185588|185713.5|185583.5|5
1736235460000|2025-01-07 07:37:40|185713.7|185583.7|185713.9|185583.9|185713.9|185583.9|185713.5|185583.5|3
1736235470000|2025-01-07 07:37:50|185713.3|185583.3|185708.2|185578.2|185713.3|185583.3|185704.4|185574.4|9
1736235480000|2025-01-07 07:38:00|185708.6|185578.6|185710.3|185580.3|185713.6|185583.6|185707.6|185577.6|12
1736235490000|2025-01-07 07:38:10|185710.1|185580.1|185710.1|185580.1|185710.1|185580.1|185710.1|185580.1|1
1736235500000|2025-01-07 07:38:20|185708.2|185578.2|185709.6|185579.6|185709.6|185579.6|185708.2|185578.2|3
1736235510000|2025-01-07 07:38:30|185713.6|185583.6|185709.8|185579.8|185718|185588|185709.8|185579.8|9
1736235520000|2025-01-07 07:38:40|185709.6|185579.6|185700.7|185570.7|185710|185580|185700.7|185570.7|8
1736235530000|2025-01-07 07:38:50|185700.3|185570.3|185675.5|185545.5|185700.3|185570.3|185675.5|185545.5|7
1736235540000|2025-01-07 07:39:00|185680.4|185550.4|185680.8|185550.8|185680.8|185550.8|185680.4|185550.4|2
1736235550000|2025-01-07 07:39:10|185680.4|185550.4|185680.2|185550.2|185683.6|185553.6|185679.6|185549.6|9
1736235560000|2025-01-07 07:39:20|185682.5|185552.5|185673.3|185543.3|185685.6|185555.6|185673.3|185543.3|15
1736235570000|2025-01-07 07:39:30|185672.5|185542.5|185668.4|185538.4|185672.5|185542.5|185668.4|185538.4|5
1736235580000|2025-01-07 07:39:40|185668|185538|185652.9|185522.9|185668|185538|185622.2|185492.2|15
1736235590000|2025-01-07 07:39:50|185652|185522|185650.9|185520.9|185652|185522|185632|185502|14
1736235600000|2025-01-07 07:40:00|185650.4|185520.4|185693.9|185563.9|185694.6|185564.6|185648.9|185518.9|23
1736235610000|2025-01-07 07:40:10|185689|185559|185679.8|185549.8|185689.9|185559.9|185677.8|185547.8|13
1736235620000|2025-01-07 07:40:20|185688.5|185558.5|185679.6|185549.6|185688.7|185558.7|185677|185547|8
1736235630000|2025-01-07 07:40:30|185679.9|185549.9|185672.8|185542.8|185684.2|185554.2|185664.5|185534.5|16
1736235640000|2025-01-07 07:40:40|185672.6|185542.6|185680.6|185550.6|185680.6|185550.6|185658.8|185528.8|15
1736235650000|2025-01-07 07:40:50|185680.4|185550.4|185681.6|185551.6|185681.6|185551.6|185674.7|185544.7|13
1736235660000|2025-01-07 07:41:00|185681.8|185551.8|185699.6|185569.6|185702.5|185572.5|185681.7|185551.7|12
1736235670000|2025-01-07 07:41:10|185699.5|185569.5|185732.7|185602.7|185732.9|185602.9|185683|185553|22
1736235680000|2025-01-07 07:41:20|185732.9|185602.9|185740.2|185610.2|185741.8|185611.8|185732.9|185602.9|14
1736235690000|2025-01-07 07:41:30|185738.9|185608.9|185707.3|185577.3|185744.1|185614.1|185704.4|185574.4|15
1736235700000|2025-01-07 07:41:40|185710.1|185580.1|185739.1|185609.1|185739.1|185609.1|185708.6|185578.6|16
1736235710000|2025-01-07 07:41:50|185739.2|185609.2|185718.7|185588.7|185739.2|185609.2|185715.2|185585.2|16
1736235720000|2025-01-07 07:42:00|185721|185591|185767.3|185637.3|185770.9|185640.9|185718.5|185588.5|14
1736235730000|2025-01-07 07:42:10|185762.6|185632.6|185748.8|185618.8|185772.6|185642.6|185748.8|185618.8|16
1736235740000|2025-01-07 07:42:20|185748.3|185618.3|185749.2|185619.2|185749.2|185619.2|185747.9|185617.9|4
1736235750000|2025-01-07 07:42:30|185748.4|185618.4|185742.8|185612.8|185748.8|185618.8|185740.2|185610.2|14
1736235760000|2025-01-07 07:42:40|185742.2|185612.2|185741.6|185611.6|185743.9|185613.9|185741|185611|7
1736235770000|2025-01-07 07:42:50|185742.2|185612.2|185739.3|185609.3|185742.2|185612.2|185739.3|185609.3|3
1736235780000|2025-01-07 07:43:00|185739.5|185609.5|185729.4|185599.4|185739.5|185609.5|185716.8|185586.8|5
1736235790000|2025-01-07 07:43:10|185729.6|185599.6|185729.9|185599.9|185730.3|185600.3|185726.8|185596.8|14
1736235800000|2025-01-07 07:43:20|185730.1|185600.1|185706.8|185576.8|185730.1|185600.1|185698.5|185568.5|18
1736235810000|2025-01-07 07:43:30|185707.6|185577.6|185718.4|185588.4|185719.2|185589.2|185707.2|185577.2|14
1736235820000|2025-01-07 07:43:40|185715|185585|185736.5|185646.5|185748.9|185658.9|185713.8|185583.8|23
1736235830000|2025-01-07 07:43:50|185735.1|185645.1|185705.1|185615.1|185736|185646|185699.2|185609.2|16
1736235840000|2025-01-07 07:44:00|185706.7|185616.7|185709.1|185619.1|185709.1|185619.1|185701.1|185611.1|12
1736235850000|2025-01-07 07:44:10|185712|185622|185761.4|185631.4|185763.4|185633.4|185712|185610.4|16
1736235860000|2025-01-07 07:44:20|185758.7|185628.7|185769.5|185639.5|185769.5|185639.5|185755.3|185625.3|17
1736235870000|2025-01-07 07:44:30|185764.2|185634.2|185777.7|185647.7|185777.7|185647.7|185761.6|185631.6|14
1736235880000|2025-01-07 07:44:40|185775.2|185645.2|185760.6|185630.6|185775.2|185645.2|185760.6|185630.6|16
1736235890000|2025-01-07 07:44:50|185761.2|185631.2|185774.8|185644.8|185774.8|185644.8|185751.7|185621.7|14
1736235900000|2025-01-07 07:45:00|185778|185648|185802|185672|185803.6|185673.6|185778|185648|37
1736235910000|2025-01-07 07:45:10|185804|185674|185791.1|185701.1|185805.3|185703.3|185788.7|185668.8|20
1736235920000|2025-01-07 07:45:20|185790.7|185700.7|185781.3|185691.3|185793.3|185703.3|185777.2|185687.2|22
1736235930000|2025-01-07 07:45:30|185784.6|185694.6|185802.5|185712.5|185802.5|185712.5|185784.6|185694.6|18
1736235940000|2025-01-07 07:45:40|185801.9|185711.9|185802.2|185712.2|185802.2|185712.2|185801.6|185711.6|4
1736235950000|2025-01-07 07:45:50|185802.9|185712.9|185800.7|185710.7|185806.9|185716.9|185800.7|185710.7|13
1736235960000|2025-01-07 07:46:00|185801.8|185711.8|185775.9|185685.9|185804.8|185714.8|185770.9|185680.9|21
1736235970000|2025-01-07 07:46:10|185767.9|185677.9|185787.6|185697.6|185787.6|185697.6|185764|185674|21
1736235980000|2025-01-07 07:46:20|185788|185698|185794.8|185704.8|185794.8|185704.8|185783.2|185693.2|18
1736235990000|2025-01-07 07:46:30|185797.4|185707.4|185810.9|185720.9|185818|185728|185782.7|185692.7|22
1736236000000|2025-01-07 07:46:40|185811.4|185721.4|185836.2|185746.2|185840.7|185750.7|185811.4|185721.4|22
1736236010000|2025-01-07 07:46:50|185833.5|185743.5|185855.7|185765.7|185855.7|185765.7|185833.5|185743.5|16
1736236020000|2025-01-07 07:47:00|185852.1|185762.1|185846.5|185756.5|185857|185767|185846.5|185756.5|19
1736236030000|2025-01-07 07:47:10|185846.9|185756.9|185847.4|185757.4|185848.9|185758.9|185843.7|185753.7|11
1736236040000|2025-01-07 07:47:20|185847.6|185757.6|185831.6|185741.6|185847.6|185757.6|185825.5|185735.5|20
1736236050000|2025-01-07 07:47:30|185832.2|185742.2|185829.5|185739.5|185833.7|185743.7|185814.1|185724.1|33
1736236060000|2025-01-07 07:47:40|185827|185737|185834.9|185744.9|185834.9|185744.9|185827|185737|17
1736236070000|2025-01-07 07:47:50|185834.7|185744.7|185846.4|185756.4|185852.4|185762.4|185834.7|185744.7|19
1736236080000|2025-01-07 07:48:00|185848.7|185758.7|185844.5|185754.5|185850.2|185760.2|185841.8|185751.8|17
1736236090000|2025-01-07 07:48:10|185844.7|185754.7|185855.8|185765.8|185855.8|185765.8|185844.7|185754.7|21
1736236100000|2025-01-07 07:48:20|185858.6|185768.6|185849|185759|185860.9|185770.9|185849|185759|13
1736236110000|2025-01-07 07:48:30|185849.2|185759.2|185873.3|185783.3|185873.5|185783.5|185849.2|185759.2|15
1736236120000|2025-01-07 07:48:40|185877.1|185787.1|185874.1|185784.1|185877.4|185787.4|185871.8|185781.8|12
1736236130000|2025-01-07 07:48:50|185873.9|185783.9|185862|185772|185876.3|185786.3|185862|185772|17
1736236140000|2025-01-07 07:49:00|185860.4|185770.4|185855.5|185765.5|185860.8|185770.8|185843.6|185753.6|10
1736236150000|2025-01-07 07:49:10|185856|185766|185862.9|185772.9|185866.3|185776.3|185856|185766|17
1736236160000|2025-01-07 07:49:20|185862.3|185772.3|185855.1|185765.1|185862.3|185772.3|185851.8|185761.8|9
1736236170000|2025-01-07 07:49:30|185854.6|185764.6|185857.2|185767.2|185860.8|185770.8|185853|185763|15
1736236180000|2025-01-07 07:49:40|185858|185768|185878.3|185788.3|185878.5|185788.5|185858|185768|9
1736236190000|2025-01-07 07:49:50|185878.5|185788.5|185880.8|185790.8|185880.8|185790.8|185878.5|185788.5|5
1736236200000|2025-01-07 07:50:00|185881.2|185791.2|185910.6|185820.6|185913.4|185823.4|185881.2|185791.2|7
1736236210000|2025-01-07 07:50:10|185910|185820|185913.8|185823.8|185917.5|185827.5|185902.2|185812.2|12
1736236220000|2025-01-07 07:50:20|185916|185826|185903.1|185813.1|185916|185826|185903.1|185813.1|4
1736236230000|2025-01-07 07:50:30|185907.9|185817.9|185891.1|185801.1|185920.6|185830.6|185890.7|185800.7|15
1736236240000|2025-01-07 07:50:40|185893.4|185803.4|185902.7|185812.7|185902.7|185812.7|185893.4|185803.4|9
1736236250000|2025-01-07 07:50:50|185915.1|185825.1|185917.8|185827.8|185917.8|185827.8|185914.3|185824.3|9
1736236260000|2025-01-07 07:51:00|185920|185830|185932.3|185842.3|185935.2|185845.2|185920|185830|6
1736236270000|2025-01-07 07:51:10|185929.5|185839.5|185926.1|185836.1|185929.5|185839.5|185922.2|185832.2|16
1736236280000|2025-01-07 07:51:20|185923.7|185833.7|185924.5|185834.5|185924.5|185834.5|185918.1|185828.1|12
1736236290000|2025-01-07 07:51:30|185924.1|185834.1|185921.8|185831.8|185927.3|185837.3|185911.6|185821.6|14
1736236300000|2025-01-07 07:51:40|185919.2|185829.2|185870.4|185780.4|185919.2|185829.2|185870.4|185780.4|17
1736236310000|2025-01-07 07:51:50|185863.1|185773.1|185837.8|185747.8|185865.7|185775.7|185835.5|185745.5|17
1736236320000|2025-01-07 07:52:00|185839.9|185749.9|185836.9|185746.9|185844.6|185754.6|185836.9|185746.9|10
1736236330000|2025-01-07 07:52:10|185835.4|185745.4|185838.2|185748.2|185838.2|185748.2|185835.4|185745.4|5
1736236340000|2025-01-07 07:52:20|185838.6|185748.6|185842.8|185752.8|185842.8|185752.8|185838.6|185748.6|4
1736236350000|2025-01-07 07:52:30|185843|185753|185852.1|185762.1|185852.5|185762.5|185841.8|185751.8|20
1736236360000|2025-01-07 07:52:40|185851.9|185761.9|185864.3|185774.3|185864.3|185774.3|185851.9|185761.9|14
1736236370000|2025-01-07 07:52:50|185862.5|185772.5|185852.1|185762.1|185863.1|185773.1|185852.1|185762.1|17
1736236380000|2025-01-07 07:53:00|185846.7|185756.7|185850.2|185760.2|185851.9|185761.9|185846.6|185756.6|10
1736236390000|2025-01-07 07:53:10|185853.5|185763.5|185856.4|185766.4|185857.8|185767.8|185853.5|185763.5|12
1736236400000|2025-01-07 07:53:20|185856.7|185766.7|185851.8|185761.8|185862.8|185772.8|185851.8|185761.8|14
1736236410000|2025-01-07 07:53:30|185851.6|185761.6|185847.8|185757.8|185858.5|185768.5|185847.6|185757.6|11
1736236420000|2025-01-07 07:53:40|185847.1|185757.1|185846.2|185756.2|185852|185762|185845.9|185755.9|11
1736236430000|2025-01-07 07:53:50|185845.6|185755.6|185850.8|185760.8|185850.8|185760.8|185842.6|185752.6|12
1736236440000|2025-01-07 07:54:00|185855.2|185765.2|185889.1|185799.1|185891.4|185801.4|185855.2|185765.2|25
1736236450000|2025-01-07 07:54:10|185889.7|185799.7|185888.3|185798.3|185889.7|185799.7|185884.8|185794.8|5
1736236460000|2025-01-07 07:54:20|185887.9|185797.9|185883.9|185793.9|185887.9|185797.9|185883.3|185793.3|5
1736236470000|2025-01-07 07:54:30|185883.5|185793.5|185855.4|185765.4|185883.5|185793.5|185845.3|185755.3|25
1736236480000|2025-01-07 07:54:40|185855|185765|185855.9|185765.9|185856.9|185766.9|185854.2|185764.2|10
1736236490000|2025-01-07 07:54:50|185855.7|185765.7|185867.2|185777.2|185869.2|185779.2|185855.7|185765.7|17
1736236500000|2025-01-07 07:55:00|185864.2|185774.2|185858.2|185768.2|185890.1|185800.1|185856.2|185766.2|23
1736236510000|2025-01-07 07:55:10|185857.8|185767.8|185862.3|185772.3|185866.4|185776.4|185844.7|185754.7|18
1736236520000|2025-01-07 07:55:20|185861.5|185771.5|185855.3|185765.3|185861.5|185771.5|185855.3|185765.3|12
1736236530000|2025-01-07 07:55:30|185854.6|185764.6|185843|185753|185858.4|185768.4|185840.8|185750.8|14
1736236540000|2025-01-07 07:55:40|185844.8|185754.8|185849.5|185759.5|185849.9|185759.9|185839.4|185749.4|11
1736236550000|2025-01-07 07:55:50|185849.9|185759.9|185847.9|185757.9|185849.9|185759.9|185847.9|185757.9|8
1736236560000|2025-01-07 07:56:00|185848.3|185758.3|185840.3|185750.3|185848.3|185758.3|185840.3|185750.3|9
1736236570000|2025-01-07 07:56:10|185840|185750|185846.1|185756.1|185847.5|185757.5|185839.6|185749.6|8
1736236580000|2025-01-07 07:56:20|185843.7|185753.7|185857.2|185767.2|185886.3|185796.3|185843.7|185753.7|19
1736236590000|2025-01-07 07:56:30|185856.5|185766.5|185850.4|185760.4|185856.5|185766.5|185844|185754|21
1736236600000|2025-01-07 07:56:40|185850|185760|185850|185760|185850|185760|185850|185760|1
1736236610000|2025-01-07 07:56:50|185849.6|185759.6|185847.8|185757.8|185849.6|185759.6|185847.8|185757.8|7
1736236620000|2025-01-07 07:57:00|185847.6|185757.6|185850|185760|185850|185760|185847.6|185757.6|5
1736236630000|2025-01-07 07:57:10|185849.7|185759.7|185849.6|185759.6|185849.7|185759.7|185846.6|185756.6|8
1736236640000|2025-01-07 07:57:20|185849.3|185759.3|185848|185758|185849.3|185759.3|185848|185758|4
1736236650000|2025-01-07 07:57:30|185847.6|185757.6|185846.4|185756.4|185849.6|185759.6|185842|185752|10
1736236660000|2025-01-07 07:57:40|185843.5|185753.5|185831.6|185741.6|185843.5|185753.5|185831.6|185741.6|16
1736236670000|2025-01-07 07:57:50|185831.2|185741.2|185830.2|185740.2|185837.1|185747.1|185830.2|185740.2|9
1736236680000|2025-01-07 07:58:00|185827.5|185737.5|185799.6|185709.6|185828.9|185737.6|185799.6|185689.3|19
1736236690000|2025-01-07 07:58:10|185797.4|185707.4|185819.1|185729.1|185819.1|185729.1|185789.9|185699.9|22
1736236700000|2025-01-07 07:58:20|185816.6|185726.6|185826.3|185736.3|185830.5|185740.5|185816.3|185726.3|12
1736236710000|2025-01-07 07:58:30|185830.5|185740.5|185828.3|185738.3|185842.6|185752.6|185828.3|185738.3|15
1736236720000|2025-01-07 07:58:40|185827.5|185737.5|185779.1|185689.1|185827.5|185737.5|185777.6|185687.6|13
1736236730000|2025-01-07 07:58:50|185778.9|185688.9|185766.8|185676.8|185778.9|185688.9|185766.8|185676.8|15
1736236740000|2025-01-07 07:59:00|185766.4|185676.4|185761.6|185671.6|185767.4|185677.4|185760.6|185670.6|12
1736236750000|2025-01-07 07:59:10|185762|185672|185787.9|185697.9|185792.8|185702.8|185732.1|185642.1|18
1736236760000|2025-01-07 07:59:20|185790.1|185700.1|185786.6|185696.6|185790.9|185700.9|185782.8|185692.8|17
1736236770000|2025-01-07 07:59:30|185788|185698|185800.4|185710.4|185803|185713|185787.2|185697.2|17
1736236780000|2025-01-07 07:59:40|185802.7|185712.7|185798.1|185708.1|185802.7|185712.7|185795.4|185705.4|11
1736236790000|2025-01-07 07:59:50|185800.3|185710.3|185787.1|185697.1|185800.3|185710.3|185784|185694|13
1736236800000|2025-01-07 08:00:00|185782.5|185692.5|185739.7|185649.7|185782.5|185692.5|185739.7|185649.7|25
1736236810000|2025-01-07 08:00:10|185714.9|185624.9|185707.1|185617.1|185717.7|185627.7|185705|185615|23
1736236820000|2025-01-07 08:00:20|185707.7|185617.7|185697.5|185607.5|185707.7|185617.7|185695.7|185605.7|22
1736236830000|2025-01-07 08:00:30|185696.7|185606.7|185700.9|185610.9|185703.1|185613.1|185674.1|185584.1|26
1736236840000|2025-01-07 08:00:40|185711.6|185621.6|185731.7|185641.7|185734.3|185644.3|185699.7|185609.7|23
1736236850000|2025-01-07 08:00:50|185735.6|185645.6|185733.6|185643.6|185738|185648|185731.6|185641.6|10
1736236860000|2025-01-07 08:01:00|185729.5|185639.5|185750.6|185660.6|185750.6|185660.6|185729.5|185639.5|10
1736236870000|2025-01-07 08:01:10|185750.9|185660.9|185797.7|185707.7|185800.2|185710.2|185750.9|185660.9|10
1736236880000|2025-01-07 08:01:20|185797.3|185707.3|185797.3|185707.3|185797.3|185707.3|185795.1|185705.1|3
1736236890000|2025-01-07 08:01:30|185797.1|185707.1|185788.9|185698.9|185799.9|185709.9|185788.9|185698.9|6
1736236900000|2025-01-07 08:01:40|185788.5|185698.5|185786.1|185696.1|185790.9|185700.9|185785.5|185695.5|8
1736236910000|2025-01-07 08:01:50|185785.9|185695.9|185770.6|185680.6|185785.9|185695.9|185755.1|185665.1|23
1736236920000|2025-01-07 08:02:00|185770.3|185680.3|185727.8|185637.8|185770.3|185680.3|185727.2|185637.2|14
1736236930000|2025-01-07 08:02:10|185727.5|185637.5|185725.2|185635.2|185727.5|185637.5|185719|185629|6
1736236940000|2025-01-07 08:02:20|185722.8|185632.8|185735|185645|185735|185645|185722.2|185632.2|12
1736236950000|2025-01-07 08:02:30|185737.1|185647.1|185743.5|185653.5|185747|185657|185733.1|185643.1|16
1736236960000|2025-01-07 08:02:40|185743.1|185653.1|185731.9|185641.9|185743.1|185653.1|185731.9|185641.9|3
1736236970000|2025-01-07 08:02:50|185732.6|185642.6|185743.4|185653.4|185748.8|185658.8|185732.6|185642.6|7
1736236980000|2025-01-07 08:03:00|185741.2|185651.2|185745.8|185615.8|185746.3|185651.2|185726.4|185615.8|11
1736237000000|2025-01-07 08:03:20|185745.9|185615.9|185758.1|185628.1|185758.1|185628.1|185745.9|185615.9|6
1736237010000|2025-01-07 08:03:30|185760.2|185630.2|185765|185635|185765.7|185635.7|185742.1|185612.1|12
1736237020000|2025-01-07 08:03:40|185764.7|185634.7|185745.4|185615.4|185765.5|185635.5|185745.4|185615.4|13
1736237030000|2025-01-07 08:03:50|185744.7|185614.7|185739.9|185609.9|185744.7|185614.7|185732|185602|12
1736237040000|2025-01-07 08:04:00|185738.8|185608.8|185749.7|185619.7|185765.5|185635.5|185738.6|185608.6|11
1736237050000|2025-01-07 08:04:10|185749.3|185619.3|185744|185614|185749.3|185619.3|185744|185614|9
1736237060000|2025-01-07 08:04:20|185744.5|185614.5|185741.4|185611.4|185744.5|185614.5|185741.4|185611.4|4
1736237070000|2025-01-07 08:04:30|185741|185611|185740.8|185610.8|185744.4|185614.4|185739.6|185609.6|10
1736237080000|2025-01-07 08:04:40|185745.2|185615.2|185743.4|185613.4|185746.6|185616.6|185742.1|185612.1|4
1736237090000|2025-01-07 08:04:50|185743.5|185613.5|185742.9|185612.9|185743.5|185613.5|185742.9|185612.9|2
1736237100000|2025-01-07 08:05:00|185742.4|185612.4|185724.8|185594.8|185742.4|185612.4|185711.8|185581.8|20
1736237110000|2025-01-07 08:05:10|185724.9|185594.9|185737.4|185607.4|185737.4|185607.4|185720.3|185590.3|19
1736237120000|2025-01-07 08:05:20|185737.6|185607.6|185723.8|185593.8|185742.2|185612.2|185721.3|185591.3|21
1736237130000|2025-01-07 08:05:30|185723.7|185593.7|185733|185603|185733|185603|185722.7|185592.7|12
1736237140000|2025-01-07 08:05:40|185732.5|185602.5|185764.7|185634.7|185765.1|185635.1|185732.3|185602.3|20
1736237150000|2025-01-07 08:05:50|185762|185632|185773.4|185643.4|185773.5|185643.5|185762|185632|8
1736237160000|2025-01-07 08:06:00|185773.7|185643.7|185775.5|185645.5|185775.5|185645.5|185772.9|185642.9|10
1736237170000|2025-01-07 08:06:10|185775.1|185645.1|185781.4|185651.4|185782|185652|185775.1|185645.1|4
1736237180000|2025-01-07 08:06:20|185782|185652|185782.5|185652.5|185782.5|185652.5|185782|185652|2
1736237190000|2025-01-07 08:06:30|185782.4|185652.4|185783|185653|185783|185653|185781.9|185651.9|3
1736237200000|2025-01-07 08:06:40|185783.5|185653.5|185785.9|185655.9|185785.9|185655.9|185783.4|185653.4|4
1736237210000|2025-01-07 08:06:50|185786.6|185656.6|185840.6|185710.6|185865.3|185735.3|185786.5|185656.5|23
1736237220000|2025-01-07 08:07:00|185841|185711|185843.3|185713.3|185847.5|185717.5|185840.9|185710.9|20
1736237230000|2025-01-07 08:07:10|185840.4|185710.4|185824.8|185734.8|185843.1|185738.8|185820.9|185710.2|14
1736237240000|2025-01-07 08:07:20|185822|185732|185827.6|185737.6|185831.6|185741.6|185809|185719|18
1736237250000|2025-01-07 08:07:30|185827.2|185737.2|185814.1|185724.1|185827.2|185737.2|185814.1|185724.1|13
1736237260000|2025-01-07 08:07:40|185811.4|185721.4|185830.5|185740.5|185835.8|185745.8|185810.6|185720.6|26
1736237270000|2025-01-07 08:07:50|185831.8|185741.8|185860.9|185730.9|185861.2|185750.1|185829.7|185728.2|13
1736237280000|2025-01-07 08:08:00|185861.4|185731.4|185855.9|185725.9|185864.6|185734.6|185854.9|185724.9|12
1736237290000|2025-01-07 08:08:10|185858.6|185728.6|185857.7|185727.7|185862.1|185732.1|185855.4|185725.4|15
1736237300000|2025-01-07 08:08:20|185856.7|185726.7|185859.1|185729.1|185859.3|185729.3|185849.3|185719.3|15
1736237310000|2025-01-07 08:08:30|185858.9|185728.9|185872.4|185742.4|185873.7|185743.7|185858.9|185728.9|22
1736237320000|2025-01-07 08:08:40|185877.1|185747.1|185896.5|185766.5|185923.3|185793.3|185877.1|185747.1|21
1736237330000|2025-01-07 08:08:50|185897.3|185767.3|185886.7|185756.7|185900.1|185770.1|185875.7|185745.7|23
1736237340000|2025-01-07 08:09:00|185885.5|185755.5|185917|185787|185917|185787|185884.7|185754.7|15
1736237350000|2025-01-07 08:09:10|185917.5|185787.5|185920.3|185790.3|185920.3|185790.3|185908.1|185778.1|15
1736237360000|2025-01-07 08:09:20|185922.9|185792.9|185917.3|185787.3|185922.9|185792.9|185916.9|185786.9|9
1736237370000|2025-01-07 08:09:30|185921.1|185791.1|185973.9|185843.9|185973.9|185843.9|185921.1|185791.1|10
1736237380000|2025-01-07 08:09:40|185974.3|185844.3|185974.2|185844.2|185987.3|185857.3|185974.2|185844.2|17
1736237390000|2025-01-07 08:09:50|185973.7|185843.7|185952.1|185822.1|185973.7|185843.7|185949.9|185819.9|15
1736237400000|2025-01-07 08:10:00|185951.6|185821.6|185956.3|185826.3|185957.8|185827.8|185951.2|185821.2|12
1736237410000|2025-01-07 08:10:10|185955.8|185825.8|185976.2|185846.2|185976.2|185846.2|185953.7|185823.7|26
1736237420000|2025-01-07 08:10:20|185975.8|185845.8|185975|185845|185977.1|185847.1|185974.2|185844.2|10
1736237430000|2025-01-07 08:10:30|185974.6|185844.6|185959.3|185829.3|185974.6|185844.6|185958.1|185828.1|15
1736237440000|2025-01-07 08:10:40|185959.5|185829.5|185959.9|185829.9|185960.1|185830.1|185951.5|185821.5|17
1736237450000|2025-01-07 08:10:50|185960.7|185830.7|185967.4|185837.4|185969.2|185839.2|185960.7|185830.7|16
1736237460000|2025-01-07 08:11:00|185968.6|185838.6|185968.9|185838.9|186015.3|185885.3|185968.6|185838.6|21
1736237470000|2025-01-07 08:11:10|185971.5|185841.5|185970.7|185840.7|185979.5|185849.5|185961.2|185831.2|20
1736237480000|2025-01-07 08:11:20|185970.9|185840.9|185969.1|185839.1|185970.9|185840.9|185967.3|185837.3|17
1736237490000|2025-01-07 08:11:30|185968.7|185838.7|185970.6|185840.6|185972.2|185842.2|185967.2|185837.2|16
1736237500000|2025-01-07 08:11:40|185970.4|185840.4|185963.6|185833.6|185970.4|185840.4|185963.6|185833.6|9
1736237510000|2025-01-07 08:11:50|185964.3|185834.3|185985|185855|185995.5|185865.5|185964.3|185834.3|30
1736237520000|2025-01-07 08:12:00|185982.3|185852.3|185958.5|185828.5|185982.3|185852.3|185951.6|185821.6|18
1736237530000|2025-01-07 08:12:10|185959.1|185829.1|185949.5|185819.5|185960.5|185830.5|185947.5|185817.5|16
1736237540000|2025-01-07 08:12:20|185952.3|185822.3|185949|185819|185961.4|185831.4|185949|185819|25
1736237550000|2025-01-07 08:12:30|185949.6|185819.6|185949.4|185819.4|185954.4|185824.4|185948.6|185818.6|14
1736237560000|2025-01-07 08:12:40|185949.8|185819.8|185950.8|185820.8|185950.8|185820.8|185947.8|185817.8|12
1736237570000|2025-01-07 08:12:50|185956.7|185826.7|185950.8|185820.8|185958.1|185828.1|185939.7|185809.7|19
1736237580000|2025-01-07 08:13:00|185951|185821|185957.1|185827.1|185957.5|185827.5|185949.9|185819.9|14
1736237590000|2025-01-07 08:13:10|185957.6|185827.6|185968.6|185838.6|185973.5|185843.5|185957.3|185827.3|20
1736237600000|2025-01-07 08:13:20|185968.8|185838.8|185983.1|185853.1|185984.4|185854.4|185968.8|185838.8|16
1736237610000|2025-01-07 08:13:30|185984.9|185854.9|185992.1|185862.1|185993.3|185863.3|185984.9|185854.9|8
1736237620000|2025-01-07 08:13:40|185992.3|185862.3|185984.8|185854.8|185992.3|185862.3|185973.6|185843.6|19
1736237630000|2025-01-07 08:13:50|185985.2|185855.2|186003.8|185873.8|186003.8|185873.8|185985.2|185855.2|16
1736237640000|2025-01-07 08:14:00|186023.1|185893.1|186005.9|185915.9|186030.4|185920.4|186000.4|185893|18
1736237650000|2025-01-07 08:14:10|186006.3|185916.3|186043.7|185913.7|186043.7|185922.6|186006.1|185886.9|17
1736237660000|2025-01-07 08:14:20|186039.4|185909.4|186068.4|185938.4|186070.1|185940.1|186039.4|185909.4|15
1736237670000|2025-01-07 08:14:30|186068.6|185938.6|186058.2|185928.2|186088.6|185958.6|186046.8|185916.8|22
1736237680000|2025-01-07 08:14:40|186064|185934|186064.3|185934.3|186070.3|185940.3|186059.7|185929.7|16
1736237690000|2025-01-07 08:14:50|186064.9|185934.9|186064.9|185934.9|186064.9|185934.9|186064.9|185934.9|1
1736237700000|2025-01-07 08:15:00|186071|185941|186065.4|185935.4|186071|185941|186065.4|185935.4|7
1736237710000|2025-01-07 08:15:10|186064.8|185934.8|186060.4|185930.4|186065.8|185935.8|186056.4|185926.4|21
1736237720000|2025-01-07 08:15:20|186060.3|185930.3|186073.5|185943.5|186073.5|185943.5|186060.3|185930.3|12
1736237730000|2025-01-07 08:15:30|186068.3|185938.3|186076.3|185946.3|186087.6|185957.6|186068.3|185938.3|12
1736237740000|2025-01-07 08:15:40|186088.7|185958.7|186074.2|185944.2|186088.7|185958.7|186073.9|185943.9|9
1736237750000|2025-01-07 08:15:50|186069.7|185939.7|186073.3|185943.3|186073.3|185943.3|186068.4|185938.4|6
1736237760000|2025-01-07 08:16:00|186068.7|185938.7|186063.2|185933.2|186086.7|185956.7|186063.2|185933.2|17
1736237770000|2025-01-07 08:16:10|186062.2|185932.2|186066.1|185936.1|186068.2|185938.2|186061.8|185931.8|13
1736237780000|2025-01-07 08:16:20|186066.4|185936.4|186063.4|185933.4|186067.6|185937.6|186062.9|185932.9|9
1736237790000|2025-01-07 08:16:30|186063.1|185933.1|186065.5|185935.5|186068.7|185938.7|186059.2|185929.2|18
1736237800000|2025-01-07 08:16:40|186067.9|185937.9|186066.2|185936.2|186084.6|185954.6|186066.2|185936.2|14
1736237810000|2025-01-07 08:16:50|186066.4|185936.4|186064.9|185934.9|186068|185938|186062.3|185932.3|10
1736237820000|2025-01-07 08:17:00|186065.1|185935.1|186087.6|185957.6|186088.9|185958.9|186065.1|185935.1|12
1736237830000|2025-01-07 08:17:10|186087.2|185957.2|186110|185980|186112|185982|186087.2|185957.2|11
1736237840000|2025-01-07 08:17:20|186110.4|185980.4|186114.2|185984.2|186117.3|185987.3|186109.8|185979.8|15
1736237850000|2025-01-07 08:17:30|186114.6|185984.6|186114.1|185984.1|186116.9|185986.9|186113.8|185983.8|8
1736237860000|2025-01-07 08:17:40|186113.2|185983.2|186112.4|185982.4|186113.2|185983.2|186104.3|185974.3|16
1736237870000|2025-01-07 08:17:50|186112.5|185982.5|186099.9|186009.9|186119.1|186009.9|186099.9|185982.5|11
1736237880000|2025-01-07 08:18:00|186099.4|186009.4|186096.4|186006.4|186100.4|186010.4|186096.4|186006.4|6
1736237890000|2025-01-07 08:18:10|186095.2|186005.2|186096.4|186006.4|186099.8|186009.8|186095.2|186005.2|9
1736237900000|2025-01-07 08:18:20|186096.6|186006.6|186099.4|186009.4|186099.4|186009.4|186096.6|186006.6|7
1736237910000|2025-01-07 08:18:30|186099.8|186009.8|186127.3|186037.3|186132.2|186042.2|186089|185999|17
1736237920000|2025-01-07 08:18:40|186126.8|186036.8|186113.3|186023.3|186126.8|186036.8|186105.3|186015.3|13
1736237930000|2025-01-07 08:18:50|186113.5|186023.5|186101.4|186011.4|186115.1|186025.1|186101.4|186011.4|10
1736237940000|2025-01-07 08:19:00|186101.5|186011.5|186099.1|186009.1|186102|186012|186095.3|186005.3|7
1736237950000|2025-01-07 08:19:10|186098.5|186008.5|186095.3|186005.3|186098.5|186008.5|186095.3|186005.3|4
1736237960000|2025-01-07 08:19:20|186097.3|186007.3|186100.4|186010.4|186100.6|186010.6|186097.3|186007.3|6
1736237970000|2025-01-07 08:19:30|186100|186010|186098.9|186008.9|186100.8|186010.8|186097.4|186007.4|5
1736237980000|2025-01-07 08:19:40|186096.4|186006.4|186068.5|185978.5|186096.4|186006.4|186067.8|185977.8|15
1736237990000|2025-01-07 08:19:50|186068.4|185978.4|186068|185978|186068.4|185978.4|186068|185978|4
1736238000000|2025-01-07 08:20:00|186068.4|185978.4|186096.5|186006.5|186106.6|186016.6|186068.4|185978.4|13
1736238010000|2025-01-07 08:20:10|186096.3|186006.3|186104|186014|186104|186014|186096.3|186006.3|14
1736238020000|2025-01-07 08:20:20|186104.4|186014.4|186106.9|186016.9|186108.7|186018.7|186104.4|186014.4|6
1736238030000|2025-01-07 08:20:30|186105.4|186015.4|186147.1|186057.1|186171|186081|186100.8|186010.8|23
1736238040000|2025-01-07 08:20:40|186146.6|186056.6|186127.2|186037.2|186148.9|186058.9|186125.1|186035.1|18
1736238050000|2025-01-07 08:20:50|186124.2|186034.2|186096.3|186006.3|186124.2|186034.2|186096.3|186006.3|17
1736238060000|2025-01-07 08:21:00|186096.9|186006.9|186089.9|185999.9|186097.5|186007.5|186087.8|185997.8|22
1736238070000|2025-01-07 08:21:10|186089.1|185999.1|186104|186014|186104|186014|186084.8|185994.8|17
1736238080000|2025-01-07 08:21:20|186104.2|186014.2|186095.8|186005.8|186104.4|186014.4|186090.5|186000.5|13
1736238090000|2025-01-07 08:21:30|186096.2|186006.2|186095.9|186005.9|186098.2|186008.2|186095.9|186005.9|7
1736238100000|2025-01-07 08:21:40|186091.1|186001.1|186088.6|185998.6|186097.2|186007.2|186075.4|185985.4|15
1736238110000|2025-01-07 08:21:50|186090.1|186000.1|186094.5|186004.5|186094.5|186004.5|186089.5|185999.5|14
1736238120000|2025-01-07 08:22:00|186094.9|186004.9|186096.6|186006.6|186106.3|186016.3|186094.9|186004.9|12
1736238130000|2025-01-07 08:22:10|186096.4|186006.4|186094.5|186004.5|186097.9|186007.9|186093.4|186003.4|14
1736238140000|2025-01-07 08:22:20|186081.3|185991.3|186079.7|185989.7|186081.6|185991.6|186077.5|185987.5|10
1736238150000|2025-01-07 08:22:30|186078.7|185988.7|186077.1|185987.1|186078.7|185988.7|186073.9|185983.9|12
1736238160000|2025-01-07 08:22:40|186078.5|185988.5|186076.4|185986.4|186078.5|185988.5|186076.4|185986.4|7
1736238170000|2025-01-07 08:22:50|186076|185986|186072.8|185982.8|186078.4|185988.4|186067.9|185977.9|18
1736238180000|2025-01-07 08:23:00|186072.4|185982.4|186074.5|185984.5|186074.5|185984.5|186070.6|185980.6|9
1736238190000|2025-01-07 08:23:10|186074.7|185984.7|186070.9|185980.9|186074.8|185984.8|186069.8|185979.8|19
1736238200000|2025-01-07 08:23:20|186070.3|185980.3|186066|185976|186072|185982|186065.6|185975.6|10
1736238210000|2025-01-07 08:23:30|186066.4|185976.4|186070|185980|186070|185980|186066.4|185976.4|3
1736238220000|2025-01-07 08:23:40|186081.5|185991.5|186106.4|186016.4|186108.1|186018.1|186081.5|185991.5|13
1736238230000|2025-01-07 08:23:50|186106.2|186016.2|186108|186018|186109.5|186019.5|186106.2|186016.2|4
1736238240000|2025-01-07 08:24:00|186108.4|186018.4|186097.6|186007.6|186108.4|186018.4|186095.9|186005.9|9
1736238250000|2025-01-07 08:24:10|186097.8|186007.8|186106.9|186016.9|186109.3|186019.3|186097.8|186007.8|13
1736238260000|2025-01-07 08:24:20|186107.1|186017.1|186102.8|186012.8|186107.3|186017.3|186102.8|186012.8|4
1736238270000|2025-01-07 08:24:30|186085.6|185995.6|186081.9|185991.9|186085.6|185995.6|186078.5|185988.5|5
1736238280000|2025-01-07 08:24:40|186082.4|185992.4|186082.4|185992.4|186082.4|185992.4|186082.4|185992.4|1
1736238290000|2025-01-07 08:24:50|186082.8|185992.8|186096.3|186006.3|186096.4|186006.4|186082.8|185992.8|9
1736238300000|2025-01-07 08:25:00|186096.1|186006.1|186096.8|186006.8|186105.6|186015.6|186095.2|186005.2|13
1736238310000|2025-01-07 08:25:10|186097.6|186007.6|186097.6|186007.6|186097.6|186007.6|186097.6|186007.6|1
1736238320000|2025-01-07 08:25:20|186097.8|186007.8|186097.8|186007.8|186097.8|186007.8|186097.8|186007.8|1
1736238330000|2025-01-07 08:25:30|186099.5|186009.5|186093.8|186003.8|186100.5|186010.5|186093.8|186003.8|10
1736238340000|2025-01-07 08:25:40|186093.3|186003.3|186096.2|186006.2|186107|186017|186089.8|185999.8|6
1736238350000|2025-01-07 08:25:50|186097|186007|186097.4|186007.4|186098.6|186008.6|186097|186007|5
1736238360000|2025-01-07 08:26:00|186095.9|186005.9|186091.5|186001.5|186095.9|186005.9|186088.3|185998.3|8
1736238370000|2025-01-07 08:26:10|186091.9|186001.9|186089|185999|186092.4|186002.4|186088.5|185998.5|5
1736238380000|2025-01-07 08:26:20|186089.4|185999.4|186101.1|186011.1|186101.1|186011.1|186089.4|185999.4|6
1736238390000|2025-01-07 08:26:30|186100.9|186010.9|186098|186008|186100.9|186010.9|186098|186008|4
1736238400000|2025-01-07 08:26:40|186099.4|186009.4|186127.3|186037.3|186127.3|186037.3|186099.4|186009.4|10
1736238410000|2025-01-07 08:26:50|186127.5|186037.5|186127.9|186037.9|186127.9|186037.9|186127.5|186037.5|2
1736238420000|2025-01-07 08:27:00|186128.9|186038.9|186128.7|186038.7|186128.9|186038.9|186128.1|186038.1|4
1736238430000|2025-01-07 08:27:10|186129.3|186039.3|186147|186017|186147|186039.3|186125.9|186017|3
1736238440000|2025-01-07 08:27:20|186146.3|186016.3|186122.5|186032.5|186146.3|186036.2|186122.5|186016.3|3
1736238450000|2025-01-07 08:27:30|186122.1|186032.1|186122.1|186032.1|186122.1|186032.1|186122.1|186032.1|1
1736238460000|2025-01-07 08:27:40|186122.3|186032.3|186121.2|186031.2|186125|186035|186121.2|186031.2|8
1736238470000|2025-01-07 08:27:50|186121.4|186031.4|186121.6|186031.6|186121.6|186031.6|186121.2|186031.2|5
1736238480000|2025-01-07 08:28:00|186121.4|186031.4|186115.5|186025.5|186121.4|186031.4|186115.3|186025.3|10
1736238490000|2025-01-07 08:28:10|186116.2|186026.2|186166.3|186076.3|186167|186077|186115.8|186025.8|6
1736238500000|2025-01-07 08:28:20|186164.7|186074.7|186166.6|186076.6|186174|186084|186164.3|186074.3|15
1736238510000|2025-01-07 08:28:30|186171.6|186081.6|186157.8|186067.8|186172.2|186082.2|186156.3|186066.3|10
1736238520000|2025-01-07 08:28:40|186159.6|186069.6|186156.5|186066.5|186161.9|186071.9|186156.2|186066.2|11
1736238530000|2025-01-07 08:28:50|186156.7|186066.7|186157.5|186067.5|186161|186071|186156.7|186066.7|12
1736238540000|2025-01-07 08:29:00|186157.3|186067.3|186158.7|186068.7|186162.7|186072.7|186157|186067|17
1736238550000|2025-01-07 08:29:10|186157.9|186067.9|186158|186068|186158.5|186068.5|186156.4|186066.4|11
1736238560000|2025-01-07 08:29:20|186157.2|186067.2|186156.2|186066.2|186157.2|186067.2|186154.3|186064.3|9
1736238570000|2025-01-07 08:29:30|186155|186065|186124.7|186034.7|186155|186065|186108.9|186018.9|18
1736238580000|2025-01-07 08:29:40|186124.9|186034.9|186124.4|186034.4|186124.9|186034.9|186121.6|186031.6|11
1736238590000|2025-01-07 08:29:50|186124.6|186034.6|186122.1|186032.1|186124.6|186034.6|186120|186030|13
1736238600000|2025-01-07 08:30:00|186122.5|186032.5|186128.5|186038.5|186131.8|186041.8|186122.5|186032.5|8
1736238610000|2025-01-07 08:30:10|186128.1|186038.1|186117.8|186027.8|186128.1|186038.1|186116.1|186026.1|14
1736238620000|2025-01-07 08:30:20|186117.1|186027.1|186119.3|186029.3|186124.5|186034.5|186101.4|186011.4|19
1736238630000|2025-01-07 08:30:30|186119.2|186029.2|186113.1|186023.1|186119.2|186029.2|186107.4|186017.4|11
1736238640000|2025-01-07 08:30:40|186111.3|186021.3|186123.2|186033.2|186123.4|186033.4|186111.3|186021.3|16
1736238650000|2025-01-07 08:30:50|186127.3|186037.3|186123.3|186033.3|186127.3|186037.3|186123.3|186033.3|9
1736238660000|2025-01-07 08:31:00|186121.6|186031.6|186118.8|186028.8|186121.6|186031.6|186117.4|186027.4|8
1736238670000|2025-01-07 08:31:10|186118.3|186028.3|186104.3|186014.3|186118.3|186028.3|186102.6|186012.6|17
1736238680000|2025-01-07 08:31:20|186111.5|186021.5|186095.7|186005.7|186111.5|186021.5|186095.7|186005.7|13
1736238690000|2025-01-07 08:31:30|186096.1|186006.1|186112|186022|186116.4|186026.4|186096.1|186006.1|10
1736238700000|2025-01-07 08:31:40|186111.5|186021.5|186118.2|186028.2|186118.2|186028.2|186110.7|186020.7|11
1736238710000|2025-01-07 08:31:50|186119.3|186029.3|186122.5|186032.5|186123.8|186033.8|186114.4|186024.4|16
1736238720000|2025-01-07 08:32:00|186122.1|186032.1|186122|186032|186124.8|186034.8|186118.6|186028.6|20
1736238730000|2025-01-07 08:32:10|186124.3|186034.3|186149.6|186059.6|186155.2|186065.2|186124.3|186034.3|19
1736238740000|2025-01-07 08:32:20|186152.3|186062.3|186143.2|186053.2|186160|186070|186143.2|186053.2|12
1736238750000|2025-01-07 08:32:30|186147.8|186057.8|186149.3|186059.3|186163.9|186073.9|186143|186053|20
1736238760000|2025-01-07 08:32:40|186143.8|186053.8|186134.6|186044.6|186143.8|186053.8|186132|186042|11
1736238770000|2025-01-07 08:32:50|186135|186045|186156.6|186066.6|186158.2|186068.2|186135|186045|11
1736238780000|2025-01-07 08:33:00|186156.1|186066.1|186157.2|186067.2|186157.6|186067.6|186154.2|186064.2|9
1736238790000|2025-01-07 08:33:10|186156.8|186066.8|186159.4|186069.4|186159.8|186069.8|186152.6|186062.6|5
1736238800000|2025-01-07 08:33:20|186158.6|186068.6|186158.7|186068.7|186166.1|186076.1|186141.7|186051.7|15
1736238810000|2025-01-07 08:33:30|186158.3|186068.3|186157|186067|186159|186069|186156.6|186066.6|9
1736238820000|2025-01-07 08:33:40|186159.1|186069.1|186160.3|186070.3|186162.7|186072.7|186156.7|186066.7|8
1736238830000|2025-01-07 08:33:50|186159.8|186069.8|186160.1|186070.1|186160.7|186070.7|186159.8|186069.8|4
1736238840000|2025-01-07 08:34:00|186160.6|186070.6|186167.3|186077.3|186167.3|186077.3|186157.3|186067.3|10
1736238850000|2025-01-07 08:34:10|186162.3|186072.3|186158.8|186068.8|186165.9|186075.9|186157.2|186067.2|7
1736238860000|2025-01-07 08:34:20|186159.2|186069.2|186164.3|186074.3|186164.3|186074.3|186159.2|186069.2|5
1736238870000|2025-01-07 08:34:30|186165.8|186075.8|186165.7|186075.7|186165.8|186075.8|186156.7|186066.7|10
1736238880000|2025-01-07 08:34:40|186159.6|186069.6|186098.3|186008.3|186159.6|186069.6|186092.6|186002.6|14
1736238890000|2025-01-07 08:34:50|186097.8|186007.8|186098.6|186008.6|186099|186009|186094.4|186004.4|5
1736238900000|2025-01-07 08:35:00|186094.5|186004.5|186090.4|186000.4|186094.5|186004.5|186084.3|185994.3|11
1736238910000|2025-01-07 08:35:10|186089.8|185999.8|186087.8|185997.8|186090.4|186000.4|186087.8|185997.8|6
1736238920000|2025-01-07 08:35:20|186089.3|185999.3|186083.9|185993.9|186089.3|185999.3|186083.9|185993.9|6
1736238940000|2025-01-07 08:35:40|186085.6|185995.6|186086.1|185996.1|186086.5|185996.5|186085.6|185995.6|5
1736238950000|2025-01-07 08:35:50|186085.7|185995.7|186087|185997|186093.9|186003.9|186053|185963|27
1736238960000|2025-01-07 08:36:00|186084.7|185994.7|186091.3|186001.3|186091.3|186001.3|186084.7|185994.7|4
1736238970000|2025-01-07 08:36:10|186090.3|186000.3|186080.7|185990.7|186090.3|186000.3|186080.5|185990.5|5
1736238980000|2025-01-07 08:36:20|186082.5|185992.5|186099.3|186009.3|186099.3|186009.3|186082.5|185992.5|10
1736238990000|2025-01-07 08:36:30|186099.5|186009.5|186099.8|186009.8|186099.8|186009.8|186098.7|186008.7|7
1736239000000|2025-01-07 08:36:40|186100.8|186010.8|186097.6|186007.6|186103.4|186013.4|186097.6|186007.6|9
1736239010000|2025-01-07 08:36:50|186098.8|186008.8|186096.8|186006.8|186098.8|186008.8|186096.6|186006.6|8
1736239020000|2025-01-07 08:37:00|186097.3|186007.3|186098.1|186008.1|186098.1|186008.1|186096.9|186006.9|5
1736239030000|2025-01-07 08:37:10|186098.3|186008.3|186102.3|186012.3|186102.6|186012.6|186098.3|186008.3|8
1736239040000|2025-01-07 08:37:20|186103.1|186013.1|186120.5|185990.5|186120.5|186013.1|186100.5|185989.9|9
1736239050000|2025-01-07 08:37:30|186120|185990|186119.2|185989.2|186120|185990|186119.2|185989.2|2
1736239060000|2025-01-07 08:37:40|186118.7|185988.7|186118.7|185988.7|186118.7|185988.7|186117.1|185987.1|6
1736239070000|2025-01-07 08:37:50|186118.6|185988.6|186119.1|185989.1|186120.1|185990.1|186118.6|185988.6|6
1736239080000|2025-01-07 08:38:00|186119.3|185989.3|186119.8|185989.8|186119.8|185989.8|186119.3|185989.3|2
1736239090000|2025-01-07 08:38:10|186120.2|185990.2|186112.4|185982.4|186122.3|185992.3|186112.4|185982.4|7
1736239100000|2025-01-07 08:38:20|186112.5|185982.5|186110.5|185980.5|186112.5|185982.5|186110.4|185980.4|3
1736239110000|2025-01-07 08:38:30|186111.4|185981.4|186098.1|185968.1|186111.8|185981.8|186098.1|185968.1|6
1736239120000|2025-01-07 08:38:40|186097.5|185967.5|186086.2|185956.2|186102.6|185972.6|186083.9|185953.9|9
1736239130000|2025-01-07 08:38:50|186084.4|185954.4|186083.3|185953.3|186084.7|185954.7|186083.3|185953.3|10
1736239140000|2025-01-07 08:39:00|186083.9|185953.9|186083.4|185953.4|186083.9|185953.9|186083.4|185953.4|2
1736239150000|2025-01-07 08:39:10|186082.8|185952.8|186083.2|185953.2|186083.8|185953.8|186082.8|185952.8|3
1736239160000|2025-01-07 08:39:20|186083.8|185953.8|186083.2|185953.2|186085|185955|186083.2|185953.2|4
1736239170000|2025-01-07 08:39:30|186084.4|185954.4|186096.3|185966.3|186098.7|185968.7|186084.4|185954.4|11
1736239180000|2025-01-07 08:39:40|186096.6|185966.6|186112.6|185982.6|186112.6|185982.6|186095.1|185965.1|13
1736239190000|2025-01-07 08:39:50|186113|185983|186115|185985|186116.3|185986.3|186113|185983|7
1736239200000|2025-01-07 08:40:00|186114.8|185984.8|186113.6|185983.6|186115.3|185985.3|186113.4|185983.4|7
1736239210000|2025-01-07 08:40:10|186114.6|185984.6|186141.7|186011.7|186144.8|186014.8|186112.6|185982.6|11
1736239220000|2025-01-07 08:40:20|186139.6|186009.6|186147|186017|186148.9|186018.9|186139.6|186009.6|6
1736239230000|2025-01-07 08:40:30|186147.6|186017.6|186182.6|186052.6|186185.1|186055.1|186147.6|186017.6|7
1736239240000|2025-01-07 08:40:40|186180.3|186050.3|186174.8|186044.8|186180.3|186050.3|186160.2|186030.2|16
1736239250000|2025-01-07 08:40:50|186176.7|186046.7|186178.7|186048.7|186178.7|186048.7|186174.4|186044.4|5
1736239260000|2025-01-07 08:41:00|186160.6|186030.6|186159.1|186029.1|186160.8|186030.8|186157|186027|8
1736239270000|2025-01-07 08:41:10|186158.7|186028.7|186066.2|185936.2|186158.7|186028.7|186066.2|185936.2|12
1736239280000|2025-01-07 08:41:20|186056.1|185926.1|186089.1|185959.1|186098.1|185968.1|186056.1|185926.1|24
1736239290000|2025-01-07 08:41:30|186091.1|185961.1|186092.3|185962.3|186092.3|185962.3|186086.1|185956.1|11
1736239300000|2025-01-07 08:41:40|186092.4|185962.4|186104.7|185974.7|186104.7|185974.7|186092.4|185962.4|10
1736239310000|2025-01-07 08:41:50|186105.6|185975.6|186096.6|185966.6|186109|185979|186096.6|185966.6|9
1736239320000|2025-01-07 08:42:00|186096.5|185966.5|186095.8|185965.8|186101.5|185971.5|186085.8|185955.8|17
1736239330000|2025-01-07 08:42:10|186094.8|185964.8|186106|185976|186107.6|185977.6|186094.4|185964.4|9
1736239340000|2025-01-07 08:42:20|186106.8|185976.8|186116.9|185986.9|186116.9|185986.9|186106.8|185976.8|10
1736239350000|2025-01-07 08:42:30|186115.9|185985.9|186119.7|185989.7|186119.7|185989.7|186115.9|185985.9|5
1736239360000|2025-01-07 08:42:40|186120|185990|186108.1|185978.1|186122.4|185992.4|186107.5|185977.5|10
1736239370000|2025-01-07 08:42:50|186108.7|185978.7|186119|185989|186119|185989|186107.9|185977.9|13
1736239380000|2025-01-07 08:43:00|186119.8|185989.8|186119.5|185989.5|186119.8|185989.8|186119.3|185989.3|3
1736239390000|2025-01-07 08:43:10|186118.5|185988.5|186101.8|185971.8|186118.5|185988.5|186099.2|185969.2|15
1736239400000|2025-01-07 08:43:20|186101.4|185971.4|186090.9|185960.9|186101.6|185971.6|186089.9|185959.9|14
1736239410000|2025-01-07 08:43:30|186090.5|185960.5|186070.5|185980.5|186090.5|185984.3|186070.5|185960.1|11
1736239420000|2025-01-07 08:43:40|186070.1|185980.1|186065.9|185975.9|186070.1|185980.1|186061.8|185971.8|17
1736239430000|2025-01-07 08:43:50|186064.7|185974.7|186040.1|185950.1|186064.9|185974.9|186039.8|185949.8|19
1736239440000|2025-01-07 08:44:00|186040.5|185950.5|186039.7|185949.7|186046.6|185956.6|186039.7|185949.7|19
1736239450000|2025-01-07 08:44:10|186039.3|185949.3|186021.6|185931.6|186042.1|185952.1|186021.6|185931.6|21
1736239460000|2025-01-07 08:44:20|186021.2|185931.2|186022.1|185932.1|186023|185933|186019.8|185929.8|7
1736239470000|2025-01-07 08:44:30|186021.7|185931.7|185963.8|185873.8|186021.7|185931.7|185963.8|185873.8|14
1736239480000|2025-01-07 08:44:40|185963.4|185873.4|185974.2|185884.2|185983.2|185893.2|185963.4|185873.4|23
1736239490000|2025-01-07 08:44:50|185972.5|185882.5|185972.1|185882.1|185972.6|185882.6|185972.1|185882.1|3
1736239510000|2025-01-07 08:45:10|185992.6|185862.6|185991.6|185861.6|185992.6|185862.6|185991.6|185861.6|2
1736239520000|2025-01-07 08:45:20|185992.7|185862.7|185998.3|185868.3|186008.6|185878.6|185992.7|185862.7|24
1736239530000|2025-01-07 08:45:30|185997.4|185867.4|185960.4|185830.4|185997.4|185867.4|185958.3|185828.3|8
1736239540000|2025-01-07 08:45:40|185959.9|185829.9|185957.1|185827.1|185962.5|185832.5|185951.1|185821.1|14
1736239550000|2025-01-07 08:45:50|185956.1|185826.1|185956.5|185826.5|185958.1|185828.1|185953.7|185823.7|6
1736239560000|2025-01-07 08:46:00|185953.2|185823.2|185944.4|185814.4|185953.2|185823.2|185944.3|185814.3|8
1736239570000|2025-01-07 08:46:10|185950.2|185820.2|185876.5|185746.5|185950.2|185820.2|185872.9|185742.9|12
1736239580000|2025-01-07 08:46:20|185877.7|185747.7|185877.5|185747.5|185882|185752|185873.3|185743.3|15
1736239590000|2025-01-07 08:46:30|185878.4|185748.4|185879|185749|185880.2|185750.2|185875.4|185745.4|4
1736239600000|2025-01-07 08:46:40|185872.4|185742.4|185871.1|185741.1|185877.6|185747.6|185867|185737|13
1736239610000|2025-01-07 08:46:50|185871.3|185741.3|185862|185732|185871.6|185741.6|185862|185732|13
1736239620000|2025-01-07 08:47:00|185864.7|185734.7|185770.1|185640.1|185864.7|185734.7|185767.3|185637.3|24
1736239630000|2025-01-07 08:47:10|185770.3|185640.3|185723.8|185593.8|185770.6|185640.6|185723.8|185593.8|20
1736239640000|2025-01-07 08:47:20|185723.6|185593.6|185731.6|185601.6|185732.4|185602.4|185723.6|185593.6|17
1736239650000|2025-01-07 08:47:30|185731.8|185601.8|185716.1|185626.1|185734.8|185626.1|185716.1|185593|5
1736239660000|2025-01-07 08:47:40|185703.5|185613.5|185753.3|185623.3|185754.5|185644|185703.5|185593.7|21
1736239670000|2025-01-07 08:47:50|185742.5|185652.5|185693.7|185563.7|185763.4|185652.5|185666.4|185558.8|29
1736239680000|2025-01-07 08:48:00|185695.4|185565.4|185693.8|185563.8|185696.3|185586|185669.5|185560.4|18
1736239690000|2025-01-07 08:48:10|185693|185563|185698.9|185568.9|185699.1|185569.1|185691.8|185561.8|17
1736239700000|2025-01-07 08:48:20|185696.5|185566.5|185701.1|185571.1|185702.2|185572.2|185694|185564|13
1736239710000|2025-01-07 08:48:30|185698.1|185568.1|185696.4|185566.4|185699.2|185569.2|185693.9|185563.9|21
1736239720000|2025-01-07 08:48:40|185697|185567|185698.4|185568.4|185699.7|185569.7|185696.7|185566.7|13
1736239730000|2025-01-07 08:48:50|185698.3|185568.3|185690.1|185560.1|185698.3|185568.3|185690.1|185560.1|16
1736239740000|2025-01-07 08:49:00|185691.6|185561.6|185705.1|185575.1|185705.1|185575.1|185690.9|185560.9|8
1736239750000|2025-01-07 08:49:10|185706.1|185576.1|185698.2|185608.2|185730.2|185608.2|185689.4|185576.1|19
1736239760000|2025-01-07 08:49:20|185702.3|185612.3|185704.8|185614.8|185705.4|185615.4|185702.3|185612.3|13
1736239770000|2025-01-07 08:49:30|185704.5|185614.5|185693.4|185603.4|185704.8|185614.8|185691.5|185601.5|18
1736239780000|2025-01-07 08:49:40|185692.7|185602.7|185691.5|185601.5|185692.7|185602.7|185691.5|185601.5|6
1736239790000|2025-01-07 08:49:50|185691.7|185601.7|185705.7|185615.7|185730.6|185640.6|185691.2|185601.2|21
1736239800000|2025-01-07 08:50:00|185706.1|185616.1|185697.1|185607.1|185713.9|185623.9|185690.3|185600.3|27
1736239810000|2025-01-07 08:50:10|185697.3|185607.3|185711.3|185621.3|185711.8|185621.8|185689.5|185599.5|18
1736239820000|2025-01-07 08:50:20|185711.4|185621.4|185710.3|185620.3|185712.7|185622.7|185710|185620|11
1736239830000|2025-01-07 08:50:30|185711|185621|185723.3|185633.3|185729.2|185639.2|185711|185621|11
1736239840000|2025-01-07 08:50:40|185722.2|185632.2|185737.7|185647.7|185737.9|185647.9|185722.2|185632.2|22
1736239850000|2025-01-07 08:50:50|185736.9|185646.9|185747.2|185657.2|185749.2|185659.2|185733.7|185643.7|13
1736239860000|2025-01-07 08:51:00|185746.8|185656.8|185750.9|185660.9|185751.3|185661.3|185746.8|185656.8|10
1736239870000|2025-01-07 08:51:10|185749.7|185659.7|185762.9|185672.9|185762.9|185672.9|185749.7|185659.7|17
1736239880000|2025-01-07 08:51:20|185762.1|185672.1|185780.6|185690.6|185789.1|185699.1|185762.1|185672.1|15
1736239890000|2025-01-07 08:51:30|185780.8|185690.8|185774.7|185684.7|185781.3|185691.3|185772|185682|15
1736239900000|2025-01-07 08:51:40|185768.2|185678.2|185782.9|185652.9|185785.4|185678.2|185759.2|185650.4|23
1736239910000|2025-01-07 08:51:50|185779.7|185649.7|185791.3|185661.3|185793.7|185663.7|185779.2|185649.2|13
1736239920000|2025-01-07 08:52:00|185791.1|185661.1|185795.8|185665.8|185796.1|185666.1|185790.9|185660.9|10
1736239930000|2025-01-07 08:52:10|185796.2|185666.2|185790.3|185660.3|185796.4|185666.4|185790.3|185660.3|12
1736239940000|2025-01-07 08:52:20|185790.1|185660.1|185783.9|185653.9|185791.6|185661.6|185783.9|185653.9|18
1736239950000|2025-01-07 08:52:30|185784.3|185654.3|185786|185656|185787.4|185657.4|185784.3|185654.3|9
1736239960000|2025-01-07 08:52:40|185786.4|185656.4|185786|185656|185787|185657|185785.8|185655.8|9
1736239970000|2025-01-07 08:52:50|185789.6|185659.6|185787.3|185657.3|185789.7|185659.7|185787.1|185657.1|12
1736239980000|2025-01-07 08:53:00|185787|185657|185767.4|185677.4|185787|185677.8|185764|185655.6|14
1736239990000|2025-01-07 08:53:10|185792.2|185702.2|185848.7|185758.7|185856.6|185766.6|185792.2|185702.2|24
1736240000000|2025-01-07 08:53:20|185849.9|185759.9|185880.7|185790.7|185884|185794|185846.8|185756.8|18
1736240010000|2025-01-07 08:53:30|185880.3|185790.3|185863.6|185773.6|185880.5|185790.5|185858.4|185768.4|12
1736240020000|2025-01-07 08:53:40|185863.2|185773.2|185842.5|185752.5|185865.9|185775.9|185842.3|185752.3|18
1736240030000|2025-01-07 08:53:50|185841.3|185751.3|185798.1|185708.1|185841.3|185751.3|185798.1|185708.1|20
1736240040000|2025-01-07 08:54:00|185795|185705|185791.9|185701.9|185797.1|185707.1|185791.5|185701.5|21
1736240050000|2025-01-07 08:54:10|185792.3|185702.3|185778.7|185688.7|185792.5|185702.5|185772.7|185682.7|21
1736240060000|2025-01-07 08:54:20|185787.9|185697.9|185798.2|185708.2|185802.5|185712.5|185787.9|185697.9|11
1736240070000|2025-01-07 08:54:30|185798.8|185708.8|185797.3|185707.3|185799.8|185709.8|185794.7|185704.7|11
1736240080000|2025-01-07 08:54:40|185795.9|185705.9|185819|185729|185820.9|185730.9|185788.2|185698.2|17
1736240090000|2025-01-07 08:54:50|185820|185730|185825.5|185735.5|185825.7|185735.7|185820|185730|6
1736240100000|2025-01-07 08:55:00|185825.9|185735.9|185834.6|185744.6|185834.6|185744.6|185825.9|185735.9|12
1736240110000|2025-01-07 08:55:10|185836.3|185746.3|185832.7|185742.7|185836.3|185746.3|185832.1|185742.1|12
1736240120000|2025-01-07 08:55:20|185830.4|185740.4|185846.7|185756.7|185846.7|185756.7|185811|185721|12
1736240130000|2025-01-07 08:55:30|185848.4|185758.4|185866.6|185776.6|185866.6|185776.6|185838.2|185748.2|33
1736240140000|2025-01-07 08:55:40|185867.1|185777.1|185869.6|185779.6|185869.7|185779.7|185865.6|185775.6|14
1736240150000|2025-01-07 08:55:50|185870|185780|185846.7|185756.7|185870|185780|185844.7|185754.7|23
1736240160000|2025-01-07 08:56:00|185845.4|185755.4|185841.3|185751.3|185845.4|185755.4|185838.7|185748.7|19
1736240170000|2025-01-07 08:56:10|185841.5|185751.5|185839.7|185749.7|185848|185758|185839.7|185749.7|16
1736240180000|2025-01-07 08:56:20|185839.3|185749.3|185842.7|185752.7|185842.7|185752.7|185838.7|185748.7|10
1736240190000|2025-01-07 08:56:30|185842.9|185752.9|185837.9|185747.9|185842.9|185752.9|185819.1|185729.1|16
1736240200000|2025-01-07 08:56:40|185833.3|185743.3|185834.5|185744.5|185837|185747|185833|185743|11
1736240210000|2025-01-07 08:56:50|185835.7|185745.7|185839|185749|185848.5|185758.5|185829.6|185739.6|18
1736240220000|2025-01-07 08:57:00|185838.3|185748.3|185840.2|185750.2|185841.5|185751.5|185826.8|185736.8|12
1736240230000|2025-01-07 08:57:10|185840.6|185750.6|185777.9|185687.9|185840.6|185750.6|185775.1|185685.1|16
1736240240000|2025-01-07 08:57:20|185764.8|185674.8|185773.9|185683.9|185776.3|185686.3|185764.8|185674.8|19
1736240250000|2025-01-07 08:57:30|185773.7|185683.7|185775|185685|185778.3|185688.3|185773.7|185683.7|18
1736240260000|2025-01-07 08:57:40|185776|185686|185776.3|185686.3|185778.3|185688.3|185773.8|185683.8|12
1736240270000|2025-01-07 08:57:50|185775.7|185685.7|185755.6|185665.6|185775.7|185685.7|185752.1|185662.1|15
1736240280000|2025-01-07 08:58:00|185753.8|185663.8|185733.5|185643.5|185753.8|185663.8|185732.1|185642.1|21
1736240290000|2025-01-07 08:58:10|185733.3|185643.3|185737.6|185647.6|185739.7|185649.7|185732.9|185642.9|16
1736240300000|2025-01-07 08:58:20|185736|185646|185704.4|185614.4|185736|185646|185702.2|185612.2|20
1736240310000|2025-01-07 08:58:30|185704.2|185614.2|185701.1|185611.1|185704.2|185614.2|185694.5|185604.5|17
1736240320000|2025-01-07 08:58:40|185700.5|185610.5|185707.6|185617.6|185707.7|185617.7|185699.3|185609.3|16
1736240330000|2025-01-07 08:58:50|185707.5|185617.5|185706.1|185616.1|185709.8|185619.8|185699.3|185609.3|24
1736240340000|2025-01-07 08:59:00|185707.5|185617.5|185706.4|185616.4|185714.5|185624.5|185702.4|185612.4|19
1736240350000|2025-01-07 08:59:10|185705.2|185615.2|185697.3|185607.3|185705.9|185615.9|185697.3|185607.3|18
1736240360000|2025-01-07 08:59:20|185695.7|185605.7|185693.4|185603.4|185698.9|185608.9|185690.6|185600.6|15
1736240370000|2025-01-07 08:59:30|185693.8|185603.8|185703.9|185613.9|185703.9|185613.9|185693.8|185603.8|12
1736240380000|2025-01-07 08:59:40|185703.5|185613.5|185702.5|185612.5|185703.7|185613.7|185700.4|185610.4|13
1736240390000|2025-01-07 08:59:50|185700.9|185610.9|185697.6|185607.6|185704.2|185614.2|185696.6|185606.6|23
1736240400000|2025-01-07 09:00:00|185695.3|185605.3|185638.8|185548.8|185705.7|185615.7|185638.8|185548.8|28
1736240410000|2025-01-07 09:00:10|185638.4|185548.4|185616.4|185526.4|185650.1|185560.1|185611.1|185521.1|33
1736240420000|2025-01-07 09:00:20|185616.2|185526.2|185655.5|185565.5|185655.5|185565.5|185616.2|185526.2|15
1736240430000|2025-01-07 09:00:30|185657.4|185567.4|185647.6|185557.6|185657.4|185567.4|185641.4|185551.4|19
1736240440000|2025-01-07 09:00:40|185647.7|185557.7|185663.9|185573.9|185663.9|185573.9|185647.7|185557.7|24
1736240450000|2025-01-07 09:00:50|185663.8|185573.8|185652.5|185562.5|185663.8|185573.8|185648.7|185558.7|15
1736240460000|2025-01-07 09:01:00|185652.8|185562.8|185664.4|185574.4|185669.6|185579.6|185652.8|185562.8|24
1736240470000|2025-01-07 09:01:10|185658.5|185568.5|185629.5|185539.5|185658.5|185568.5|185629.2|185539.2|14
1736240480000|2025-01-07 09:01:20|185629|185539|185606.2|185516.2|185629|185539|185599.6|185509.6|22
1736240490000|2025-01-07 09:01:30|185606.1|185516.1|185629.7|185539.7|185636.8|185546.8|185606.1|185516.1|12
1736240500000|2025-01-07 09:01:40|185629.5|185539.5|185629.1|185539.1|185629.5|185539.5|185629.1|185539.1|4
1736240510000|2025-01-07 09:01:50|185629.6|185539.6|185655.6|185565.6|185664.8|185574.8|185629.6|185539.6|11
1736240520000|2025-01-07 09:02:00|185641.5|185551.5|185637.7|185547.7|185641.5|185551.5|185634.9|185544.9|12
1736240530000|2025-01-07 09:02:10|185637.2|185547.2|185630.5|185540.5|185637.2|185547.2|185630.5|185540.5|9
1736240540000|2025-01-07 09:02:20|185614.8|185524.8|185666.5|185576.5|185675|185585|185608.3|185518.3|30
1736240550000|2025-01-07 09:02:30|185653|185563|185637.8|185547.8|185680.7|185563|185635.7|185530.2|23
1736240560000|2025-01-07 09:02:40|185639.2|185549.2|185649.6|185559.6|185654.8|185564.8|185639.2|185549.2|18
1736240570000|2025-01-07 09:02:50|185648.8|185558.8|185651.7|185561.7|185651.7|185561.7|185637.1|185547.1|24
1736240580000|2025-01-07 09:03:00|185649.6|185559.6|185590.7|185500.7|185649.6|185559.6|185590.7|185500.7|17
1736240590000|2025-01-07 09:03:10|185590.3|185500.3|185532|185442|185590.3|185500.3|185532|185442|24
1736240600000|2025-01-07 09:03:20|185532.8|185442.8|185562.3|185432.3|185563.7|185444|185517|185427|23
1736240610000|2025-01-07 09:03:30|185563.1|185433.1|185534.4|185444.4|185563.1|185449.8|185526.9|185430.8|26
1736240620000|2025-01-07 09:03:40|185532|185442|185530.4|185440.4|185542.9|185452.9|185523.4|185433.4|20
1736240630000|2025-01-07 09:03:50|185528.7|185438.7|185530.1|185440.1|185534.7|185444.7|185525.2|185435.2|19
1736240640000|2025-01-07 09:04:00|185528.3|185438.3|185504.7|185414.7|185530.1|185440.1|185498.7|185408.7|20
1736240650000|2025-01-07 09:04:10|185504.3|185414.3|185502.3|185412.3|185504.9|185414.9|185494.4|185404.4|21
1736240660000|2025-01-07 09:04:20|185503.4|185413.4|185504.8|185414.8|185505|185415|185482|185392|20
1736240670000|2025-01-07 09:04:30|185509.9|185419.9|185503.5|185413.5|185514.8|185424.8|185502.1|185412.1|25
1736240680000|2025-01-07 09:04:40|185506.9|185416.9|185500.2|185410.2|185519.2|185429.2|185496.8|185406.8|18
1736240690000|2025-01-07 09:04:50|185500.4|185410.4|185502.4|185412.4|185517.8|185427.8|185500.4|185410.4|9
1736240700000|2025-01-07 09:05:00|185501|185411|185500.3|185410.3|185503|185413|185494.9|185404.9|17
1736240710000|2025-01-07 09:05:10|185501.9|185411.9|185501.7|185411.7|185503.5|185413.5|185500|185410|17
1736240720000|2025-01-07 09:05:20|185479.7|185389.7|185455.9|185325.9|185496.9|185390|185455.9|185325.9|23
1736240730000|2025-01-07 09:05:30|185445.5|185315.5|185428.4|185298.4|185445.5|185315.5|185426.4|185296.4|21
1736240740000|2025-01-07 09:05:40|185429.9|185299.9|185434.7|185304.7|185435.7|185305.7|185421|185291|19
1736240750000|2025-01-07 09:05:50|185435.7|185305.7|185450.6|185320.6|185451.1|185321.1|185435.1|185305.1|12
1736240760000|2025-01-07 09:06:00|185450.9|185320.9|185450.6|185320.6|185450.9|185320.9|185450.6|185320.6|4
1736240770000|2025-01-07 09:06:10|185449.1|185319.1|185450.1|185320.1|185450.1|185320.1|185449.1|185319.1|2
1736240780000|2025-01-07 09:06:20|185451.4|185321.4|185454.8|185324.8|185454.8|185324.8|185450.8|185320.8|7
1736240790000|2025-01-07 09:06:30|185455.5|185325.5|185455.8|185325.8|185455.8|185325.8|185455.5|185325.5|2
1736240800000|2025-01-07 09:06:40|185454.9|185324.9|185451.9|185321.9|185454.9|185324.9|185451.3|185321.3|3
1736240810000|2025-01-07 09:06:50|185452.2|185322.2|185493.7|185363.7|185496.9|185366.9|185452.2|185322.2|23
1736240820000|2025-01-07 09:07:00|185490.1|185360.1|185495.8|185365.8|185509.2|185379.2|185490.1|185360.1|22
1736240830000|2025-01-07 09:07:10|185497.3|185367.3|185498.3|185368.3|185502.5|185372.5|185497.3|185367.3|15
1736240840000|2025-01-07 09:07:20|185494.2|185364.2|185451.4|185361.4|185500.8|185370.8|185449.4|185359.4|18
1736240850000|2025-01-07 09:07:30|185468.7|185378.7|185496.7|185406.7|185496.7|185406.7|185468.7|185378.7|15
1736240860000|2025-01-07 09:07:40|185491.5|185401.5|185497.6|185407.6|185517.3|185427.3|185491.5|185401.5|24
1736240870000|2025-01-07 09:07:50|185497.2|185407.2|185499.2|185409.2|185500.4|185410.4|185483|185393|22
1736240880000|2025-01-07 09:08:00|185499.4|185409.4|185490|185400|185502|185412|185478.4|185388.4|19
1736240890000|2025-01-07 09:08:10|185490.2|185400.2|185496.4|185406.4|185497.6|185407.6|185490.2|185400.2|18
1736240900000|2025-01-07 09:08:20|185496|185406|185493|185403|185496.2|185406.2|185488.4|185398.4|19
1736240910000|2025-01-07 09:08:30|185493.2|185403.2|185502.5|185412.5|185504.3|185414.3|185493.2|185403.2|17
1736240920000|2025-01-07 09:08:40|185502.7|185412.7|185506.9|185416.9|185508.3|185418.3|185502.1|185412.1|17
1736240930000|2025-01-07 09:08:50|185507.5|185417.5|185528.4|185438.4|185529.4|185439.4|185506.1|185416.1|20
1736240940000|2025-01-07 09:09:00|185528.8|185438.8|185528.9|185438.9|185534.7|185444.7|185528.8|185438.8|12
1736240950000|2025-01-07 09:09:10|185528.4|185438.4|185523.5|185433.5|185529|185439|185509.2|185419.2|20
1736240960000|2025-01-07 09:09:20|185517|185427|185514.7|185424.7|185517.8|185427.8|185511.4|185421.4|17
1736240970000|2025-01-07 09:09:30|185515.1|185425.1|185519.1|185429.1|185521.1|185431.1|185515.1|185425.1|21
1736240980000|2025-01-07 09:09:40|185518.4|185428.4|185517.5|185427.5|185520.3|185430.3|185517|185427|14
1736240990000|2025-01-07 09:09:50|185517.9|185427.9|185542.3|185452.3|185545.3|185455.3|185517.9|185427.9|11
1736241000000|2025-01-07 09:10:00|185543.6|185453.6|185542.6|185452.6|185543.6|185453.6|185542.3|185452.3|4
1736241010000|2025-01-07 09:10:10|185540.7|185450.7|185509.7|185419.7|185540.7|185450.7|185506.8|185416.8|22
1736241020000|2025-01-07 09:10:20|185507.6|185417.6|185507.2|185417.2|185509|185419|185504.2|185414.2|14
1736241030000|2025-01-07 09:10:30|185507.4|185417.4|185489.1|185399.1|185507.4|185417.4|185486.4|185396.4|22
1736241040000|2025-01-07 09:10:40|185489.5|185399.5|185478.1|185388.1|185489.5|185399.5|185478.1|185388.1|14
1736241050000|2025-01-07 09:10:50|185476.4|185386.4|185446.5|185356.5|185480.3|185390.3|185446.3|185356.3|12
1736241060000|2025-01-07 09:11:00|185448|185358|185496.8|185406.8|185496.8|185406.8|185448|185358|17
1736241070000|2025-01-07 09:11:10|185503.7|185413.7|185517.3|185427.3|185522.2|185432.2|185503.7|185413.7|16
1736241080000|2025-01-07 09:11:20|185517.7|185427.7|185520.9|185430.9|185520.9|185430.9|185517.7|185427.7|9
1736241090000|2025-01-07 09:11:30|185519.1|185429.1|185535.3|185445.3|185535.3|185445.3|185517.1|185427.1|26
1736241100000|2025-01-07 09:11:40|185540.2|185450.2|185541.4|185451.4|185541.4|185451.4|185536.5|185446.5|16
1736241110000|2025-01-07 09:11:50|185541.7|185451.7|185581.5|185491.5|185581.7|185491.7|185541.7|185451.7|19
1736241120000|2025-01-07 09:12:00|185581.9|185491.9|185561.2|185471.2|185582|185492|185555.8|185465.8|20
1736241130000|2025-01-07 09:12:10|185560.8|185470.8|185566.6|185476.6|185566.6|185476.6|185556.7|185466.7|22
1736241140000|2025-01-07 09:12:20|185566.8|185476.8|185549.9|185459.9|185567|185477|185546.1|185456.1|10
1736241150000|2025-01-07 09:12:30|185549.1|185459.1|185564|185474|185564.3|185474.3|185539.1|185449.1|17
1736241160000|2025-01-07 09:12:40|185564.1|185474.1|185571.3|185481.3|185571.6|185481.6|185561.8|185471.8|12
1736241170000|2025-01-07 09:12:50|185571.4|185481.4|185624.7|185534.7|185626.6|185536.6|185571.4|185481.4|16
1736241180000|2025-01-07 09:13:00|185627.3|185537.3|185596.2|185506.2|185656.3|185566.3|185593.7|185503.7|26
1736241190000|2025-01-07 09:13:10|185593.7|185503.7|185590.8|185500.8|185594.1|185504.1|185588.3|185498.3|18
1736241200000|2025-01-07 09:13:20|185590.2|185500.2|185590.4|185500.4|185591.4|185501.4|185590|185500|6
1736241210000|2025-01-07 09:13:30|185589.6|185499.6|185582.7|185492.7|185594.6|185504.6|185582.7|185492.7|17
1736241220000|2025-01-07 09:13:40|185582.2|185492.2|185580.3|185490.3|185592.9|185502.9|185580.3|185490.3|13
1736241230000|2025-01-07 09:13:50|185584.6|185494.6|185598|185508|185598|185508|185581.1|185491.1|17
1736241240000|2025-01-07 09:14:00|185592.7|185502.7|185638.2|185548.2|185644.6|185554.6|185592.7|185502.7|18
1736241250000|2025-01-07 09:14:10|185637.8|185547.8|185660.9|185570.9|185663.9|185573.9|185637.8|185547.8|12
1736241260000|2025-01-07 09:14:20|185659.7|185569.7|185694.7|185604.7|185698.7|185608.7|185657.5|185567.5|23
1736241270000|2025-01-07 09:14:30|185695.5|185605.5|185694.5|185604.5|185696.1|185606.1|185694.5|185604.5|11
1736241280000|2025-01-07 09:14:40|185694.7|185604.7|185693.2|185603.2|185694.7|185604.7|185693|185603|7
1736241290000|2025-01-07 09:14:50|185691.2|185601.2|185689.3|185599.3|185691.2|185601.2|185677.6|185587.6|7
1736241300000|2025-01-07 09:15:00|185689.5|185599.5|185691.4|185601.4|185691.4|185601.4|185687.4|185597.4|11
1736241310000|2025-01-07 09:15:10|185692|185602|185688.6|185598.6|185692|185602|185688.6|185598.6|4
1736241320000|2025-01-07 09:15:20|185689.2|185599.2|185672.5|185582.5|185689.8|185599.8|185672.3|185582.3|19
1736241330000|2025-01-07 09:15:30|185674.6|185584.6|185612.7|185522.7|185674.6|185584.6|185612.3|185522.3|20
1736241340000|2025-01-07 09:15:40|185612.9|185522.9|185618.8|185528.8|185622.8|185532.8|185612.9|185522.9|9
1736241350000|2025-01-07 09:15:50|185619|185529|185622|185532|185624.8|185534.8|185617.8|185527.8|16
1736241360000|2025-01-07 09:16:00|185622.2|185532.2|185636.9|185546.9|185636.9|185546.9|185620.6|185530.6|12
1736241370000|2025-01-07 09:16:10|185642.1|185552.1|185672.8|185582.8|185675.6|185585.6|185641.9|185551.9|19
1736241380000|2025-01-07 09:16:20|185672.4|185582.4|185658.3|185568.3|185673.2|185583.2|185654.6|185564.6|14
1736241390000|2025-01-07 09:16:30|185657.9|185567.9|185657.4|185567.4|185657.9|185567.9|185653.9|185563.9|12
1736241400000|2025-01-07 09:16:40|185655.5|185565.5|185666.6|185576.6|185666.6|185576.6|185651.1|185561.1|11
1736241410000|2025-01-07 09:16:50|185666.8|185576.8|185673.8|185583.8|185673.8|185583.8|185666.6|185576.6|8
1736241420000|2025-01-07 09:17:00|185674.4|185584.4|185657.7|185567.7|185677.9|185587.9|185657.7|185567.7|16
1736241430000|2025-01-07 09:17:10|185657.3|185567.3|185672.4|185582.4|185675.3|185585.3|185656.5|185566.5|19
1736241440000|2025-01-07 09:17:20|185672.6|185582.6|185656.1|185566.1|185685.2|185595.2|185651.4|185561.4|21
1736241450000|2025-01-07 09:17:30|185655.1|185565.1|185648.5|185558.5|185655.3|185565.3|185644.2|185554.2|15
1736241460000|2025-01-07 09:17:40|185653.8|185563.8|185674|185584|185675.9|185585.9|185653.8|185563.8|15
1736241470000|2025-01-07 09:17:50|185674.4|185584.4|185664.8|185574.8|185674.6|185584.6|185662.3|185572.3|18
1736241480000|2025-01-07 09:18:00|185665.6|185575.6|185688.4|185598.4|185688.4|185598.4|185665.6|185575.6|21
1736241490000|2025-01-07 09:18:10|185690.4|185600.4|185693.2|185603.2|185698.3|185608.3|185690.4|185600.4|8
1736241500000|2025-01-07 09:18:20|185680|185590|185683.1|185593.1|185683.1|185593.1|185679.5|185589.5|7
1736241510000|2025-01-07 09:18:30|185681|185591|185579.7|185489.7|185681|185591|185573.3|185483.3|30
1736241520000|2025-01-07 09:18:40|185575.4|185485.4|185583.8|185493.8|185586.9|185496.9|185575.2|185485.2|13
1736241530000|2025-01-07 09:18:50|185583.4|185493.4|185574.9|185484.9|185585.3|185495.3|185574.9|185484.9|13
1736241540000|2025-01-07 09:19:00|185576.6|185486.6|185564|185474|185584.7|185494.7|185564|185474|19
1736241550000|2025-01-07 09:19:10|185566.8|185476.8|185574.7|185484.7|185583.2|185493.2|185563.5|185473.5|13
1736241560000|2025-01-07 09:19:20|185576.5|185486.5|185576.6|185486.6|185576.6|185486.6|185576.5|185486.5|2
1736241570000|2025-01-07 09:19:30|185577.3|185487.3|185574.6|185484.6|185578.7|185488.7|185573.1|185483.1|13
1736241580000|2025-01-07 09:19:40|185576.4|185486.4|185585.5|185495.5|185593|185503|185576.1|185486.1|17
1736241590000|2025-01-07 09:19:50|185585.3|185495.3|185566.6|185476.6|185585.9|185495.9|185560.9|185470.9|16
1736241600000|2025-01-07 09:20:00|185568.4|185478.4|185566.8|185476.8|185570.5|185480.5|185563.2|185473.2|16
1736241610000|2025-01-07 09:20:10|185567.5|185477.5|185572.2|185482.2|185572.2|185482.2|185567.5|185477.5|8
1736241620000|2025-01-07 09:20:20|185573.4|185483.4|185565.2|185475.2|185574.4|185484.4|185559.4|185469.4|6
1736241630000|2025-01-07 09:20:30|185565.6|185475.6|185567.9|185477.9|185569.7|185479.7|185565.2|185475.2|11
1736241640000|2025-01-07 09:20:40|185566.5|185476.5|185518.2|185428.2|185566.5|185476.5|185518.2|185428.2|18
1736241650000|2025-01-07 09:20:50|185516.6|185426.6|185502.9|185412.9|185518.6|185428.6|185502.7|185412.7|25
1736241660000|2025-01-07 09:21:00|185504.5|185414.5|185492.3|185402.3|185504.7|185414.7|185491.9|185401.9|22
1736241670000|2025-01-07 09:21:10|185494.7|185404.7|185478.6|185388.6|185494.9|185404.9|185475|185385|19
1736241680000|2025-01-07 09:21:20|185475.9|185385.9|185477|185387|185479.2|185389.2|185475.8|185385.8|13
1736241690000|2025-01-07 09:21:30|185475.3|185385.3|185471.6|185381.6|185475.3|185385.3|185467.2|185377.2|14
1736241700000|2025-01-07 09:21:40|185471|185381|185480.9|185390.9|185487.6|185397.6|185471|185381|16
1736241710000|2025-01-07 09:21:50|185482.3|185392.3|185473.7|185383.7|185490.1|185400.1|185466|185376|21
1736241720000|2025-01-07 09:22:00|185476.6|185386.6|185502.4|185412.4|185505.8|185415.8|185476.6|185386.6|18
1736241730000|2025-01-07 09:22:10|185501.4|185411.4|185501.8|185411.8|185507.6|185417.6|185497.8|185407.8|16
1736241740000|2025-01-07 09:22:20|185502.4|185412.4|185513.4|185423.4|185515.2|185425.2|185501.4|185411.4|16
1736241750000|2025-01-07 09:22:30|185513.6|185423.6|185510|185420|185520.6|185430.6|185510|185420|7
1736241760000|2025-01-07 09:22:40|185508.2|185418.2|185497.8|185407.8|185509.8|185419.8|185497.8|185407.8|9
1736241770000|2025-01-07 09:22:50|185497|185407|185485.8|185395.8|185497|185407|185472.2|185382.2|19
1736241780000|2025-01-07 09:23:00|185486.2|185396.2|185495.3|185405.3|185499.6|185409.6|185486.2|185396.2|11
1736241790000|2025-01-07 09:23:10|185496.4|185406.4|185505.5|185415.5|185507.3|185417.3|185496.4|185406.4|14
1736241810000|2025-01-07 09:23:30|185502.9|185412.9|185497.4|185407.4|185504.9|185414.9|185497|185407|15
1736241820000|2025-01-07 09:23:40|185497.6|185407.6|185504.8|185414.8|185507.2|185417.2|185497.6|185407.6|6
1736241830000|2025-01-07 09:23:50|185505.2|185415.2|185506.2|185416.2|185507|185417|185505.2|185415.2|8
1736241840000|2025-01-07 09:24:00|185507.2|185417.2|185506.6|185416.6|185509.3|185419.3|185506.3|185416.3|10
1736241850000|2025-01-07 09:24:10|185504.6|185414.6|185500.7|185410.7|185504.6|185414.6|185500.7|185410.7|4
1736241860000|2025-01-07 09:24:20|185500.9|185410.9|185497.5|185407.5|185501.1|185411.1|185497.5|185407.5|12
1736241870000|2025-01-07 09:24:30|185495.7|185405.7|185493.9|185403.9|185496.1|185406.1|185490.8|185400.8|14
1736241880000|2025-01-07 09:24:40|185492.9|185402.9|185487.9|185397.9|185498.7|185408.7|185479.3|185389.3|17
1736241890000|2025-01-07 09:24:50|185490.3|185400.3|185493.4|185403.4|185494.6|185404.6|185490.3|185400.3|9
1736241900000|2025-01-07 09:25:00|185493.8|185403.8|185494.8|185404.8|185496.4|185406.4|185493.8|185403.8|10
1736241910000|2025-01-07 09:25:10|185495.4|185405.4|185507.7|185417.7|185507.7|185417.7|185495.4|185405.4|7
1736241920000|2025-01-07 09:25:20|185507|185417|185506.2|185416.2|185508.3|185418.3|185504.5|185414.5|8
1736241930000|2025-01-07 09:25:30|185505.8|185415.8|185498.1|185408.1|185505.8|185415.8|185492|185402|18
1736241940000|2025-01-07 09:25:40|185506.3|185416.3|185502.1|185412.1|185509.6|185419.6|185502.1|185412.1|11
1736241950000|2025-01-07 09:25:50|185500.1|185410.1|185500.5|185410.5|185500.5|185410.5|185500.1|185410.1|3
1736241960000|2025-01-07 09:26:00|185501.6|185411.6|185502.9|185412.9|185520.4|185430.4|185501.6|185411.6|8
1736241970000|2025-01-07 09:26:10|185502.5|185412.5|185502.8|185412.8|185511.3|185421.3|185501.5|185411.5|11
1736241980000|2025-01-07 09:26:20|185502.6|185412.6|185502.3|185412.3|185502.6|185412.6|185502.2|185412.2|5
1736241990000|2025-01-07 09:26:30|185502.1|185412.1|185496.1|185406.1|185502.1|185412.1|185492.8|185402.8|14
1736242000000|2025-01-07 09:26:40|185496.7|185406.7|185488.7|185398.7|185496.7|185406.7|185488.7|185398.7|13
1736242010000|2025-01-07 09:26:50|185490.3|185400.3|185495.8|185405.8|185495.8|185405.8|185490.3|185400.3|9
1736242030000|2025-01-07 09:27:10|185498.4|185408.4|185500.6|185410.6|185503.5|185413.5|185498.4|185408.4|9
1736242040000|2025-01-07 09:27:20|185500.7|185410.7|185500.1|185410.1|185500.7|185410.7|185499.4|185409.4|5
1736242050000|2025-01-07 09:27:30|185500.5|185410.5|185499.1|185409.1|185502.3|185412.3|185499.1|185409.1|12
1736242060000|2025-01-07 09:27:40|185499.5|185409.5|185497.3|185407.3|185499.7|185409.7|185497.3|185407.3|7
1736242070000|2025-01-07 09:27:50|185497|185407|185495.9|185405.9|185497|185407|185494.7|185404.7|8
1736242080000|2025-01-07 09:28:00|185496.4|185406.4|185498|185408|185499.7|185409.7|185495.8|185405.8|6
1736242090000|2025-01-07 09:28:10|185495.2|185405.2|185495.4|185405.4|185496|185406|185495.2|185405.2|9
1736242100000|2025-01-07 09:28:20|185495.7|185405.7|185497|185407|185497.2|185407.2|185495.7|185405.7|6
1736242110000|2025-01-07 09:28:30|185497.2|185407.2|185498.7|185408.7|185501.5|185411.5|185497.2|185407.2|5
1736242120000|2025-01-07 09:28:40|185497.9|185407.9|185499.2|185409.2|185501.2|185411.2|185497.8|185407.8|9
1736242130000|2025-01-07 09:28:50|185499|185409|185500.1|185410.1|185502.1|185412.1|185497|185407|15
1736242140000|2025-01-07 09:29:00|185500.7|185410.7|185500.9|185410.9|185500.9|185410.9|185500.7|185410.7|2
1736242150000|2025-01-07 09:29:10|185500.6|185410.6|185498.7|185408.7|185500.9|185410.9|185498.7|185408.7|3
1736242160000|2025-01-07 09:29:20|185497.5|185407.5|185499.8|185409.8|185502.7|185412.7|185497.5|185407.5|5
1736242170000|2025-01-07 09:29:30|185500.8|185410.8|185500.1|185410.1|185500.8|185410.8|185500.1|185410.1|3
1736242180000|2025-01-07 09:29:40|185499.9|185409.9|185499.4|185409.4|185500|185410|185499.4|185409.4|6
1736242190000|2025-01-07 09:29:50|185501.4|185411.4|185503|185413|185503|185413|185501|185411|3
1736242200000|2025-01-07 09:30:00|185502.7|185412.7|185503.4|185413.4|185504.4|185414.4|185502.7|185412.7|3
1736242210000|2025-01-07 09:30:10|185503.3|185413.3|185500.8|185410.8|185503.3|185413.3|185500.8|185410.8|2
1736242220000|2025-01-07 09:30:20|185501|185411|185501.5|185411.5|185504.8|185414.8|185500.8|185410.8|7
1736242230000|2025-01-07 09:30:30|185500.9|185410.9|185506.3|185416.3|185509.4|185419.4|185500.9|185410.9|12
1736242240000|2025-01-07 09:30:40|185506.1|185416.1|185506.5|185416.5|185511.1|185421.1|185506.1|185416.1|11
1736242250000|2025-01-07 09:30:50|185506.7|185416.7|185505.3|185415.3|185506.7|185416.7|185504.8|185414.8|5
1736242260000|2025-01-07 09:31:00|185506.1|185416.1|185503.5|185413.5|185506.9|185416.9|185503.5|185413.5|8
1736242270000|2025-01-07 09:31:10|185503|185413|185501.4|185411.4|185503|185413|185501.4|185411.4|8
1736242280000|2025-01-07 09:31:20|185501.1|185411.1|185500.5|185410.5|185501.1|185411.1|185500.1|185410.1|5
1736242290000|2025-01-07 09:31:30|185500.1|185410.1|185420.9|185330.9|185500.1|185410.1|185416.1|185326.1|13
1736242300000|2025-01-07 09:31:40|185420.2|185330.2|185417.7|185327.7|185421.7|185331.7|185416.1|185326.1|16
1736242310000|2025-01-07 09:31:50|185417.9|185327.9|185419.1|185329.1|185419.1|185329.1|185417.9|185327.9|5
1736242320000|2025-01-07 09:32:00|185417|185327|185409.8|185319.8|185419.2|185329.2|185401.5|185311.5|21
1736242330000|2025-01-07 09:32:10|185410.2|185320.2|185418.2|185328.2|185424.5|185334.5|185405.9|185315.9|12
1736242340000|2025-01-07 09:32:20|185418.4|185328.4|185337.8|185247.8|185423.3|185333.3|185337.8|185247.8|22
1736242350000|2025-01-07 09:32:30|185337.4|185247.4|185298.4|185208.4|185341.6|185251.6|185293.8|185203.8|24
1736242360000|2025-01-07 09:32:40|185297.4|185207.4|185341|185251|185341|185251|185297.4|185207.4|14
1736242370000|2025-01-07 09:32:50|185334.9|185244.9|185335.3|185245.3|185335.3|185245.3|185333.9|185243.9|7
1736242380000|2025-01-07 09:33:00|185337|185247|185320.6|185230.6|185339|185249|185320.6|185230.6|13
1736242400000|2025-01-07 09:33:20|185318.5|185228.5|185320.7|185230.7|185321.3|185231.3|185317.3|185227.3|4
1736242410000|2025-01-07 09:33:30|185321.7|185231.7|185324.2|185234.2|185324.6|185234.6|185321.7|185231.7|5
1736242430000|2025-01-07 09:33:50|185321.3|185231.3|185322.1|185232.1|185322.2|185232.2|185318.9|185228.9|6
1736242440000|2025-01-07 09:34:00|185318.7|185228.7|185322.5|185232.5|185322.5|185232.5|185298.9|185208.9|14
1736242450000|2025-01-07 09:34:10|185323.9|185233.9|185324.4|185234.4|185326.9|185236.9|185323.9|185233.9|8
1736242460000|2025-01-07 09:34:20|185324.1|185234.1|185324.2|185234.2|185324.4|185234.4|185321.9|185231.9|5
1736242470000|2025-01-07 09:34:30|185322.4|185232.4|185324.6|185234.6|185324.6|185234.6|185322.4|185232.4|2
1736242480000|2025-01-07 09:34:40|185378|185288|185393.8|185303.8|185396.8|185306.8|185378|185288|21
1736242490000|2025-01-07 09:34:50|185393.4|185303.4|185368.1|185278.1|185393.4|185303.4|185368.1|185278.1|14
1736242500000|2025-01-07 09:35:00|185368.3|185278.3|185370|185280|185370|185280|185365.8|185275.8|10
1736242510000|2025-01-07 09:35:10|185368.5|185278.5|185372.3|185282.3|185374.5|185284.5|185368.5|185278.5|6
1736242520000|2025-01-07 09:35:20|185371.9|185281.9|185356.2|185266.2|185371.9|185281.9|185346.6|185256.6|16
1736242530000|2025-01-07 09:35:30|185356.6|185266.6|185344.5|185254.5|185357.6|185267.6|185341.7|185251.7|16
1736242540000|2025-01-07 09:35:40|185345.1|185255.1|185350.1|185260.1|185358.3|185268.3|185345.1|185255.1|13
1736242550000|2025-01-07 09:35:50|185350.6|185260.6|185363.5|185273.5|185365.6|185275.6|185350.2|185260.2|19
1736242560000|2025-01-07 09:36:00|185362.9|185272.9|185379|185289|185379|185289|185356.3|185266.3|17
1736242570000|2025-01-07 09:36:10|185380.6|185290.6|185390.9|185300.9|185391.7|185301.7|185378.9|185288.9|16
1736242580000|2025-01-07 09:36:20|185390.3|185300.3|185364.8|185274.8|185390.7|185300.7|185359.6|185269.6|12
1736242590000|2025-01-07 09:36:30|185365.2|185275.2|185386.4|185296.4|185390.9|185300.9|185365.2|185275.2|9
1736242600000|2025-01-07 09:36:40|185375.9|185285.9|185358.6|185268.6|185375.9|185285.9|185358|185268|15
1736242610000|2025-01-07 09:36:50|185356.2|185266.2|185357.8|185267.8|185357.8|185267.8|185356.2|185266.2|4
1736242620000|2025-01-07 09:37:00|185358|185268|185354.8|185264.8|185360.1|185270.1|185354.4|185264.4|12
1736242630000|2025-01-07 09:37:10|185355.4|185265.4|185334|185244|185355.4|185265.4|185334|185244|15
1736242640000|2025-01-07 09:37:20|185333.6|185243.6|185329.6|185239.6|185334.2|185244.2|185326.8|185236.8|22
1736242650000|2025-01-07 09:37:30|185329.2|185239.2|185286.9|185196.9|185329.2|185239.2|185286.9|185196.9|17
1736242660000|2025-01-07 09:37:40|185288.4|185198.4|185274.5|185184.5|185289.4|185199.4|185274.5|185184.5|12
1736242670000|2025-01-07 09:37:50|185274|185184|185290.8|185200.8|185290.8|185200.8|185274|185184|8
1736242680000|2025-01-07 09:38:00|185291.4|185201.4|185293.8|185203.8|185293.8|185203.8|185291.4|185201.4|3
1736242690000|2025-01-07 09:38:10|185293.6|185203.6|185274.4|185184.4|185306.2|185216.2|185273.1|185183.1|13
1736242700000|2025-01-07 09:38:20|185275.8|185185.8|185311.4|185181.4|185319|185208.2|185275.8|185176.1|19
1736242710000|2025-01-07 09:38:30|185312.9|185182.9|185295.8|185165.8|185322.3|185192.3|185290.3|185160.3|11
1736242730000|2025-01-07 09:38:50|185296.7|185166.7|185274|185144|185296.8|185166.8|185268.3|185138.3|8
1736242740000|2025-01-07 09:39:00|185275.2|185145.2|185253.4|185123.4|185275.2|185145.2|185253.4|185123.4|16
1736242760000|2025-01-07 09:39:20|185253.6|185123.6|185230.4|185100.4|185253.6|185123.6|185214.1|185084.1|16
1736242770000|2025-01-07 09:39:30|185229.4|185099.4|185220.1|185090.1|185229.4|185099.4|185220.1|185090.1|3
1736242780000|2025-01-07 09:39:40|185220.6|185090.6|185207.7|185077.7|185234.4|185104.4|185198|185068|23
1736242790000|2025-01-07 09:39:50|185208.1|185078.1|185160.1|185070.1|185208.1|185096.6|185160.1|185056.4|16
1736242800000|2025-01-07 09:40:00|185164|185074|185169.3|185039.3|185195.2|185074|185154.9|185024.9|21
1736242810000|2025-01-07 09:40:10|185169.5|185039.5|185170.1|185040.1|185170.1|185040.1|185166.1|185036.1|12
1736242820000|2025-01-07 09:40:20|185170.7|185040.7|185180.8|185050.8|185180.8|185050.8|185170.3|185040.3|14
1736242830000|2025-01-07 09:40:30|185191.7|185061.7|185214.7|185084.7|185214.7|185084.7|185191.4|185061.4|24
1736242840000|2025-01-07 09:40:40|185214.8|185084.8|185221.9|185091.9|185221.9|185091.9|185214.8|185084.8|9
1736242850000|2025-01-07 09:40:50|185221.6|185091.6|185243.9|185153.9|185244.4|185154.4|185203|185091.6|22
1736242860000|2025-01-07 09:41:00|185242.3|185152.3|185231.5|185141.5|185244.2|185154.2|185230.2|185140.2|16
1736242870000|2025-01-07 09:41:10|185230.9|185140.9|185229.1|185139.1|185231.2|185141.2|185229.1|185139.1|4
1736242880000|2025-01-07 09:41:20|185229.6|185139.6|185213.2|185123.2|185229.6|185139.6|185211.5|185121.5|7
1736242890000|2025-01-07 09:41:30|185213.3|185123.3|185228.1|185138.1|185228.1|185138.1|185213.3|185123.3|9
1736242900000|2025-01-07 09:41:40|185228.2|185138.2|185237.9|185107.9|185280|185150|185228.2|185107.9|11
1736242910000|2025-01-07 09:41:50|185238|185148|185252.7|185162.7|185255|185165|185237.4|185147.4|13
1736242920000|2025-01-07 09:42:00|185250.5|185160.5|185257.4|185167.4|185261.6|185171.6|185250.4|185160.4|11
1736242930000|2025-01-07 09:42:10|185257.7|185167.7|185271.3|185181.3|185276.9|185186.9|185257.7|185167.7|15
1736242940000|2025-01-07 09:42:20|185271.2|185181.2|185275.4|185185.4|185277|185187|185271.2|185181.2|19
1736242950000|2025-01-07 09:42:30|185275.2|185185.2|185275.7|185185.7|185277.1|185187.1|185272.4|185182.4|9
1736242960000|2025-01-07 09:42:40|185275.8|185185.8|185295|185205|185297.3|185207.3|185275.8|185185.8|23
1736242970000|2025-01-07 09:42:50|185293.8|185203.8|185281.9|185191.9|185301|185211|185276.8|185186.8|17
1736242980000|2025-01-07 09:43:00|185281|185191|185261.5|185171.5|185295.8|185205.8|185238.2|185148.2|19
1736242990000|2025-01-07 09:43:10|185263|185173|185252.8|185162.8|185263.1|185173.1|185248.6|185158.6|21
1736243000000|2025-01-07 09:43:20|185248.2|185158.2|185245.7|185155.7|185248.2|185158.2|185244.6|185154.6|8
1736243010000|2025-01-07 09:43:30|185244.7|185154.7|185238.4|185148.4|185244.7|185154.7|185234|185144|9
1736243020000|2025-01-07 09:43:40|185238.6|185148.6|185234.2|185144.2|185238.8|185148.8|185228.9|185138.9|13
1736243030000|2025-01-07 09:43:50|185233.4|185143.4|185237.1|185147.1|185238.2|185148.2|185231|185141|13
1736243040000|2025-01-07 09:44:00|185237.3|185147.3|185247.4|185157.4|185247.4|185157.4|185237.3|185147.3|10
1736243050000|2025-01-07 09:44:10|185246.4|185156.4|185213.9|185123.9|185246.8|185156.8|185213.8|185123.8|7
1736243060000|2025-01-07 09:44:20|185216.2|185126.2|185260.4|185170.4|185262|185172|185216.2|185126.2|12
1736243070000|2025-01-07 09:44:30|185262.4|185172.4|185243.7|185153.7|185262.4|185172.4|185243.7|185153.7|10
1736243080000|2025-01-07 09:44:40|185240.9|185150.9|185243.2|185153.2|185243.2|185153.2|185201.4|185111.4|23
1736243090000|2025-01-07 09:44:50|185240.5|185150.5|185260.3|185170.3|185267.6|185177.6|185240.3|185150.3|13
1736243100000|2025-01-07 09:45:00|185261.8|185171.8|185265.1|185175.1|185266.1|185176.1|185260.8|185170.8|15
1736243110000|2025-01-07 09:45:10|185265.4|185175.4|185263.7|185173.7|185273.1|185183.1|185258|185168|12
1736243120000|2025-01-07 09:45:20|185266.1|185176.1|185274.9|185184.9|185276.6|185186.6|185264.9|185174.9|11
1736243130000|2025-01-07 09:45:30|185275.1|185185.1|185269.9|185179.9|185278.1|185188.1|185269.9|185179.9|10
1736243140000|2025-01-07 09:45:40|185270.9|185180.9|185269.5|185179.5|185270.9|185180.9|185269.5|185179.5|3
1736243150000|2025-01-07 09:45:50|185268.9|185178.9|185272.1|185182.1|185272.1|185182.1|185268.9|185178.9|7
1736243160000|2025-01-07 09:46:00|185270.6|185180.6|185292.3|185202.3|185292.5|185202.5|185269.5|185179.5|20
1736243170000|2025-01-07 09:46:10|185292.6|185202.6|185292.5|185202.5|185294.3|185204.3|185291|185201|11
1736243180000|2025-01-07 09:46:20|185311.9|185181.9|185295.3|185165.3|185322.6|185192.6|185294.4|185164.4|11
1736243190000|2025-01-07 09:46:30|185294.5|185164.5|185297.9|185167.9|185297.9|185167.9|185293.2|185163.2|5
1736243200000|2025-01-07 09:46:40|185296.1|185166.1|185309.5|185179.5|185309.5|185179.5|185292.7|185162.7|6
1736243210000|2025-01-07 09:46:50|185309.9|185179.9|185304.8|185174.8|185322.6|185192.6|185304.8|185174.8|14
1736243220000|2025-01-07 09:47:00|185305.5|185175.5|185320|185190|185320|185190|185301.7|185171.7|11
1736243230000|2025-01-07 09:47:10|185323|185193|185319.7|185189.7|185323|185193|185319.7|185189.7|5
1736243240000|2025-01-07 09:47:20|185320|185190|185319.4|185189.4|185320|185190|185319.4|185189.4|4
1736243250000|2025-01-07 09:47:30|185318.9|185188.9|185330.6|185200.6|185334.2|185204.2|185317.8|185187.8|18
1736243260000|2025-01-07 09:47:40|185330.3|185200.3|185331.4|185201.4|185333.8|185203.8|185330.3|185200.3|17
1736243270000|2025-01-07 09:47:50|185331.2|185201.2|185333.9|185203.9|185333.9|185203.9|185331.2|185201.2|15
1736243280000|2025-01-07 09:48:00|185334.1|185204.1|185324.4|185194.4|185335.3|185205.3|185324.4|185194.4|10
1736243290000|2025-01-07 09:48:10|185323.1|185193.1|185322.3|185192.3|185323.1|185193.1|185322.3|185192.3|2
1736243300000|2025-01-07 09:48:20|185325.8|185195.8|185325.4|185195.4|185334.8|185204.8|185325.4|185195.4|12
1736243310000|2025-01-07 09:48:30|185324.7|185194.7|185323.1|185193.1|185324.7|185194.7|185322.9|185192.9|4
1736243320000|2025-01-07 09:48:40|185324|185194|185324|185194|185324|185194|185324|185194|1
1736243330000|2025-01-07 09:48:50|185323.9|185193.9|185331.3|185201.3|185332.7|185202.7|185323.9|185193.9|7
1736243340000|2025-01-07 09:49:00|185330.4|185200.4|185311.3|185221.3|185331.1|185221.3|185311.3|185200.1|5
1736243350000|2025-01-07 09:49:10|185312|185222|185282.7|185192.7|185314|185224|185282.7|185192.7|11
1736243360000|2025-01-07 09:49:20|185282.1|185192.1|185298.8|185168.8|185298.8|185192.1|185278|185167.4|10
1736243370000|2025-01-07 09:49:30|185295.5|185165.5|185290.5|185160.5|185298|185168|185290.5|185160.5|8
1736243380000|2025-01-07 09:49:40|185290.2|185160.2|185293.8|185163.8|185293.8|185163.8|185289.7|185159.7|10
1736243390000|2025-01-07 09:49:50|185294.1|185164.1|185295.2|185165.2|185296.9|185166.9|185294.1|185164.1|4
1736243400000|2025-01-07 09:50:00|185294.5|185164.5|185294.3|185164.3|185294.5|185164.5|185292.4|185162.4|5
1736243410000|2025-01-07 09:50:10|185293.8|185163.8|185293.8|185163.8|185293.8|185163.8|185293.8|185163.8|1
1736243420000|2025-01-07 09:50:20|185293.9|185163.9|185294.7|185164.7|185294.7|185164.7|185293.9|185163.9|2
1736243430000|2025-01-07 09:50:30|185294.5|185164.5|185293.7|185163.7|185294.5|185164.5|185293.7|185163.7|2
1736243440000|2025-01-07 09:50:40|185331.7|185126.3|185295.3|185165.3|185331.7|185188.2|185266.9|185126.3|21
1736243450000|2025-01-07 09:50:50|185295.4|185165.4|185295.4|185165.4|185295.4|185165.4|185295.4|185165.4|1
1736243460000|2025-01-07 09:51:00|185296.3|185166.3|185313|185183|185319.6|185189.6|185296.3|185166.3|10
1736243470000|2025-01-07 09:51:10|185309.3|185179.3|185301.3|185171.3|185309.3|185179.3|185301|185171|12
1736243480000|2025-01-07 09:51:20|185300.5|185170.5|185296.4|185166.4|185300.5|185170.5|185293.3|185163.3|6
1736243490000|2025-01-07 09:51:30|185297.7|185167.7|185316|185186|185322.7|185192.7|185297.7|185167.7|6
1736243500000|2025-01-07 09:51:40|185317.1|185187.1|185332.5|185202.5|185337.2|185207.2|185316.3|185186.3|13
1736243510000|2025-01-07 09:51:50|185331.7|185201.7|185331.7|185201.7|185331.7|185201.7|185331.7|185201.7|1
1736243520000|2025-01-07 09:52:00|185330.1|185200.1|185318|185188|185330.1|185200.1|185318|185188|6
1736243530000|2025-01-07 09:52:10|185317|185187|185316.9|185186.9|185317|185187|185316.9|185186.9|2
1736243540000|2025-01-07 09:52:20|185313.7|185183.7|185294.8|185164.8|185313.7|185183.7|185285.6|185155.6|15
1736243550000|2025-01-07 09:52:30|185292.9|185162.9|185284.9|185154.9|185292.9|185162.9|185284.9|185154.9|4
1736243560000|2025-01-07 09:52:40|185288|185158|185291.8|185161.8|185294|185164|185286|185156|6
1736243570000|2025-01-07 09:52:50|185288|185158|185289.4|185159.4|185291.7|185161.7|185287.7|185157.7|6
1736243580000|2025-01-07 09:53:00|185288.7|185158.7|185286.9|185156.9|185288.7|185158.7|185285.4|185155.4|5
1736243590000|2025-01-07 09:53:10|185285.2|185155.2|185280.2|185150.2|185285.2|185155.2|185277.7|185147.7|6
1736243600000|2025-01-07 09:53:20|185280|185150|185279.3|185149.3|185283.2|185153.2|185279|185149|7
1736243610000|2025-01-07 09:53:30|185278.3|185148.3|185278.1|185148.1|185278.3|185148.3|185278.1|185148.1|2
1736243620000|2025-01-07 09:53:40|185277.9|185147.9|185275.9|185145.9|185277.9|185147.9|185275.9|185145.9|3
1736243630000|2025-01-07 09:53:50|185274.2|185144.2|185243|185113|185274.2|185144.2|185240.7|185110.7|10
1736243640000|2025-01-07 09:54:00|185244.9|185114.9|185281.8|185151.8|185292.7|185162.7|185244.9|185114.9|27
1736243650000|2025-01-07 09:54:10|185281.7|185151.7|185305.9|185175.9|185305.9|185175.9|185281.7|185151.7|13
1736243660000|2025-01-07 09:54:20|185306.7|185176.7|185316.8|185186.8|185316.8|185186.8|185306.7|185176.7|9
1736243670000|2025-01-07 09:54:30|185315.6|185185.6|185314.7|185184.7|185317.7|185187.7|185307.4|185177.4|7
1736243680000|2025-01-07 09:54:40|185316.1|185186.1|185316.8|185186.8|185316.8|185186.8|185315.4|185185.4|7
1736243690000|2025-01-07 09:54:50|185318.9|185188.9|185313.7|185183.7|185318.9|185188.9|185313.7|185183.7|4
1736243700000|2025-01-07 09:55:00|185315.2|185185.2|185319.3|185189.3|185322.5|185192.5|185315.2|185185.2|8
1736243710000|2025-01-07 09:55:10|185324.7|185194.7|185325.6|185195.6|185329.9|185199.9|185323.7|185193.7|12
1736243720000|2025-01-07 09:55:20|185324.3|185194.3|185304.4|185174.4|185324.3|185194.3|185302.8|185172.8|11
1736243730000|2025-01-07 09:55:30|185303|185173|185308.6|185178.6|185310.2|185180.2|185298.9|185168.9|12
1736243740000|2025-01-07 09:55:40|185307.6|185177.6|185307.5|185177.5|185309.4|185179.4|185307.1|185177.1|4
1736243750000|2025-01-07 09:55:50|185288.1|185198.1|185304.1|185214.1|185304.1|185214.1|185288.1|185198.1|13
1736243760000|2025-01-07 09:56:00|185307.6|185217.6|185305.2|185215.2|185308.3|185218.3|185305.2|185215.2|3
1736243770000|2025-01-07 09:56:10|185305.6|185215.6|185307.8|185217.8|185308.1|185218.1|185304.1|185214.1|5
1736243790000|2025-01-07 09:56:30|185310.8|185220.8|185306.5|185216.5|185310.8|185220.8|185306.5|185216.5|3
1736243800000|2025-01-07 09:56:40|185308.6|185218.6|185308.6|185218.6|185308.6|185218.6|185308.6|185218.6|1
1736243810000|2025-01-07 09:56:50|185308.4|185218.4|185306.7|185216.7|185308.4|185218.4|185306.7|185216.7|2
1736243820000|2025-01-07 09:57:00|185303.7|185213.7|185299.9|185209.9|185303.7|185213.7|185294|185204|8
1736243830000|2025-01-07 09:57:10|185300.5|185210.5|185307.4|185217.4|185307.4|185217.4|185300.5|185210.5|4
1736243850000|2025-01-07 09:57:30|185308.7|185218.7|185308.3|185218.3|185308.7|185218.7|185308.3|185218.3|2
1736243860000|2025-01-07 09:57:40|185306.3|185216.3|185305.9|185215.9|185306.3|185216.3|185305.7|185215.7|4
1736243870000|2025-01-07 09:57:50|185305.7|185215.7|185311.9|185221.9|185312.1|185222.1|185305.7|185215.7|6
1736243880000|2025-01-07 09:58:00|185312.1|185222.1|185312.1|185222.1|185312.1|185222.1|185312.1|185222.1|1
1736243900000|2025-01-07 09:58:20|185312.5|185222.5|185312.5|185222.5|185312.5|185222.5|185312.5|185222.5|1
1736243910000|2025-01-07 09:58:30|185312.3|185222.3|185323|185233|185323|185233|185312.3|185222.3|3
1736243920000|2025-01-07 09:58:40|185321.1|185231.1|185336.4|185246.4|185336.4|185246.4|185321.1|185231.1|6
1736243930000|2025-01-07 09:58:50|185335.2|185245.2|185330.1|185240.1|185338.6|185248.6|185330.1|185240.1|25
1736243940000|2025-01-07 09:59:00|185337.2|185247.2|185330.6|185240.6|185337.2|185247.2|185329.6|185239.6|15
1736243950000|2025-01-07 09:59:10|185330.8|185240.8|185320.5|185230.5|185331|185241|185320.5|185230.5|14
1736243960000|2025-01-07 09:59:20|185320.9|185230.9|185330.9|185240.9|185333.1|185243.1|185320.9|185230.9|13
1736243970000|2025-01-07 09:59:30|185331.3|185241.3|185329.4|185239.4|185332.1|185242.1|185329.4|185239.4|13
1736243980000|2025-01-07 09:59:40|185329.8|185239.8|185328.8|185238.8|185332.6|185242.6|185328.2|185238.2|6
1736243990000|2025-01-07 09:59:50|185329.2|185239.2|185334.2|185244.2|185336.6|185246.6|185329.2|185239.2|18
1736244000000|2025-01-07 10:00:00|185335.1|185245.1|185325.2|185235.2|185341.5|185251.5|185322.9|185232.9|32
1736244010000|2025-01-07 10:00:10|185325|185235|185321|185231|185325.2|185235.2|185320.5|185230.5|11
1736244020000|2025-01-07 10:00:20|185323|185233|185323.3|185233.3|185327.7|185237.7|185320.5|185230.5|21
1736244030000|2025-01-07 10:00:30|185323.5|185233.5|185322.1|185232.1|185325.5|185235.5|185320.8|185230.8|15
1736244040000|2025-01-07 10:00:40|185322.5|185232.5|185321.7|185231.7|185324.9|185234.9|185320.1|185230.1|11
1736244050000|2025-01-07 10:00:50|185322.3|185232.3|185322.3|185232.3|185322.3|185232.3|185322.3|185232.3|1
1736244060000|2025-01-07 10:01:00|185325.7|185235.7|185322.6|185232.6|185326.6|185236.6|185322.2|185232.2|18
1736244070000|2025-01-07 10:01:10|185323|185233|185322.2|185232.2|185323.6|185233.6|185322.2|185232.2|4
1736244080000|2025-01-07 10:01:20|185323.4|185233.4|185324.9|185234.9|185325.1|185235.1|185323.4|185233.4|7
1736244090000|2025-01-07 10:01:30|185324.1|185234.1|185326.5|185236.5|185326.8|185236.8|185323.2|185233.2|11
1736244100000|2025-01-07 10:01:40|185332|185242|185328.8|185238.8|185332|185242|185328|185238|6
1736244110000|2025-01-07 10:01:50|185329.4|185239.4|185318.5|185228.5|185331.1|185241.1|185316.4|185226.4|7
1736244120000|2025-01-07 10:02:00|185318.3|185228.3|185358.9|185268.9|185358.9|185268.9|185318.3|185228.3|6
1736244130000|2025-01-07 10:02:10|185360.8|185270.8|185359.5|185269.5|185362.5|185272.5|185357.3|185267.3|6
1736244140000|2025-01-07 10:02:20|185359.8|185269.8|185359.8|185269.8|185359.8|185269.8|185359.8|185269.8|1
1736244160000|2025-01-07 10:02:40|185368.2|185278.2|185368.2|185278.2|185368.2|185278.2|185368.2|185278.2|1
1736244170000|2025-01-07 10:02:50|185392.3|185302.3|185405.8|185315.8|185412.1|185322.1|185392.3|185302.3|7
1736244180000|2025-01-07 10:03:00|185406.4|185316.4|185410|185320|185426.3|185336.3|185393.2|185303.2|22
1736244190000|2025-01-07 10:03:10|185411.6|185321.6|185451.6|185361.6|185455.6|185365.6|185408.8|185318.8|29
1736244200000|2025-01-07 10:03:20|185452|185362|185468.1|185378.1|185468.1|185378.1|185447.5|185357.5|18
1736244210000|2025-01-07 10:03:30|185460.6|185370.6|185446.2|185356.2|185462.2|185372.2|185438.5|185348.5|18
1736244220000|2025-01-07 10:03:40|185447.3|185357.3|185440.3|185350.3|185455.1|185365.1|185440.3|185350.3|22
1736244230000|2025-01-07 10:03:50|185444.5|185354.5|185443.1|185353.1|185450.3|185360.3|185443.1|185353.1|18
1736244240000|2025-01-07 10:04:00|185446.6|185356.6|185448.5|185358.5|185448.5|185358.5|185440.8|185350.8|15
1736244250000|2025-01-07 10:04:10|185447.2|185357.2|185435.8|185345.8|185447.2|185357.2|185435.8|185345.8|16
1736244260000|2025-01-07 10:04:20|185437.2|185347.2|185420.8|185330.8|185437.2|185347.2|185418.2|185328.2|13
1736244270000|2025-01-07 10:04:30|185420.6|185330.6|185412.7|185322.7|185420.8|185330.8|185409.7|185319.7|14
1736244280000|2025-01-07 10:04:40|185412.2|185322.2|185431|185341|185435.2|185345.2|185401.3|185311.3|27
1736244290000|2025-01-07 10:04:50|185430.4|185340.4|185401.7|185311.7|185434.6|185344.6|185401.7|185311.7|17
1736244300000|2025-01-07 10:05:00|185401.4|185311.4|185382.6|185292.6|185401.4|185311.4|185375.4|185285.4|23
1736244310000|2025-01-07 10:05:10|185382.8|185292.8|185391.6|185301.6|185395|185305|185380.2|185290.2|14
1736244320000|2025-01-07 10:05:20|185392.1|185302.1|185391.8|185301.8|185394.2|185304.2|185391|185301|12
1736244330000|2025-01-07 10:05:30|185391.9|185301.9|185415.6|185325.6|185419.9|185329.9|185383.6|185293.6|27
1736244340000|2025-01-07 10:05:40|185413.7|185323.7|185415.1|185325.1|185420.4|185330.4|185412.4|185322.4|13
1736244350000|2025-01-07 10:05:50|185414.9|185324.9|185391.7|185301.7|185414.9|185324.9|185391.7|185301.7|13
1736244360000|2025-01-07 10:06:00|185387.4|185297.4|185412|185322|185414|185324|185383.9|185293.9|19
1736244370000|2025-01-07 10:06:10|185412.4|185322.4|185411.4|185321.4|185412.5|185322.5|185409.4|185319.4|6
1736244380000|2025-01-07 10:06:20|185411.3|185321.3|185419.7|185329.7|185424.1|185334.1|185411.1|185321.1|13
1736244390000|2025-01-07 10:06:30|185419.6|185329.6|185419.2|185329.2|185419.6|185329.6|185419.2|185329.2|3
1736244400000|2025-01-07 10:06:40|185418.7|185328.7|185401.9|185311.9|185421.8|185331.8|185398.1|185308.1|9
1736244410000|2025-01-07 10:06:50|185400|185310|185386.8|185296.8|185400|185310|185379.7|185289.7|14
1736244420000|2025-01-07 10:07:00|185391|185301|185395.4|185305.4|185399|185309|185391|185301|8
1736244430000|2025-01-07 10:07:10|185400.2|185310.2|185407|185317|185421.2|185331.2|185395.1|185305.1|16
1736244440000|2025-01-07 10:07:20|185405.9|185315.9|185412|185322|185415.3|185325.3|185405.9|185315.9|11
1736244450000|2025-01-07 10:07:30|185412.2|185322.2|185468.8|185378.8|185469|185379|185412.2|185322.2|17
1736244460000|2025-01-07 10:07:40|185468.6|185378.6|185470|185380|185472.4|185382.4|185468.6|185378.6|4
1736244470000|2025-01-07 10:07:50|185470.5|185380.5|185489.3|185399.3|185490.1|185400.1|185470.5|185380.5|9
1736244480000|2025-01-07 10:08:00|185487.2|185397.2|185446.3|185356.3|185487.2|185397.2|185446.3|185356.3|15
1736244490000|2025-01-07 10:08:10|185445.2|185355.2|185426.9|185336.9|185445.2|185355.2|185426.3|185336.3|14
1736244500000|2025-01-07 10:08:20|185429.1|185339.1|185422.1|185332.1|185432.9|185342.9|185422.1|185332.1|15
1736244510000|2025-01-07 10:08:30|185421.7|185331.7|185410.4|185320.4|185423.5|185333.5|185402.9|185312.9|19
1736244520000|2025-01-07 10:08:40|185411.2|185321.2|185412.1|185322.1|185412.3|185322.3|185409.3|185319.3|12
1736244530000|2025-01-07 10:08:50|185414.9|185324.9|185415.8|185325.8|185415.8|185325.8|185414.9|185324.9|2
1736244540000|2025-01-07 10:09:00|185417.4|185327.4|185417.5|185327.5|185417.5|185327.5|185417.1|185327.1|3
1736244550000|2025-01-07 10:09:10|185411.8|185321.8|185413.3|185323.3|185415.5|185325.5|185404.6|185314.6|14
1736244560000|2025-01-07 10:09:20|185412.9|185322.9|185415.2|185325.2|185415.4|185325.4|185412.9|185322.9|9
1736244570000|2025-01-07 10:09:30|185414|185324|185416.9|185326.9|185416.9|185326.9|185411.8|185321.8|13
1736244580000|2025-01-07 10:09:40|185417.1|185327.1|185413.8|185323.8|185418.7|185328.7|185412.5|185322.5|12
1736244590000|2025-01-07 10:09:50|185415.4|185325.4|185395.5|185305.5|185415.4|185325.4|185395.5|185305.5|15
1736244600000|2025-01-07 10:10:00|185396.1|185306.1|185390.6|185300.6|185396.5|185306.5|185390.1|185300.1|7
1736244610000|2025-01-07 10:10:10|185397.8|185307.8|185392.3|185302.3|185398.2|185308.2|185391.1|185301.1|7
1736244620000|2025-01-07 10:10:20|185393.7|185303.7|185396|185306|185396|185306|185393.7|185303.7|6
1736244630000|2025-01-07 10:10:30|185398.6|185308.6|185396|185306|185398.6|185308.6|185395.2|185305.2|7
1736244640000|2025-01-07 10:10:40|185395.4|185305.4|185385.7|185295.7|185395.4|185305.4|185385.7|185295.7|8
1736244650000|2025-01-07 10:10:50|185388.1|185298.1|185387.6|185297.6|185388.1|185298.1|185384.8|185294.8|8
1736244660000|2025-01-07 10:11:00|185346.1|185256.1|185335.4|185245.4|185346.1|185256.1|185335.2|185245.2|11
1736244670000|2025-01-07 10:11:10|185331.3|185241.3|185337.4|185247.4|185337.4|185247.4|185328.2|185238.2|13
1736244680000|2025-01-07 10:11:20|185337|185247|185337|185247|185337|185247|185337|185247|1
1736244690000|2025-01-07 10:11:30|185336.5|185246.5|185328.2|185238.2|185336.5|185246.5|185327.1|185237.1|20
1736244700000|2025-01-07 10:11:40|185326.2|185236.2|185307.7|185217.7|185326.2|185236.2|185307.1|185217.1|21
1736244710000|2025-01-07 10:11:50|185306.4|185216.4|185309.4|185219.4|185309.4|185219.4|185305.8|185215.8|8
1736244720000|2025-01-07 10:12:00|185309|185219|185307.2|185217.2|185309.2|185219.2|185307.2|185217.2|10
1736244730000|2025-01-07 10:12:10|185306.7|185216.7|185310.5|185220.5|185311.4|185221.4|185306.3|185216.3|19
1736244740000|2025-01-07 10:12:20|185310.9|185220.9|185297.4|185207.4|185312.9|185222.9|185297.4|185207.4|11
1736244750000|2025-01-07 10:12:30|185297.8|185207.8|185294.1|185204.1|185297.8|185207.8|185293.4|185203.4|11
1736244760000|2025-01-07 10:12:40|185297.8|185207.8|185304.7|185214.7|185306.6|185216.6|185295.9|185205.9|20
1736244770000|2025-01-07 10:12:50|185302.3|185212.3|185303.6|185213.6|185307.4|185217.4|185301.5|185211.5|9
1736244780000|2025-01-07 10:13:00|185302.8|185212.8|185287.5|185197.5|185308.1|185218.1|185287.5|185197.5|14
1736244790000|2025-01-07 10:13:10|185289.4|185199.4|185289.1|185199.1|185291.6|185201.6|185281.8|185191.8|26
1736244800000|2025-01-07 10:13:20|185288.7|185198.7|185261.2|185171.2|185291.3|185201.3|185259.4|185169.4|18
1736244810000|2025-01-07 10:13:30|185261.4|185171.4|185264.1|185174.1|185264.1|185174.1|185258.8|185168.8|10
1736244820000|2025-01-07 10:13:40|185264.5|185174.5|185259.4|185169.4|185282.3|185192.3|185259.4|185169.4|24
1736244830000|2025-01-07 10:13:50|185258.4|185168.4|185257.5|185167.5|185271.1|185181.1|185257.4|185167.4|13
1736244840000|2025-01-07 10:14:00|185259.3|185169.3|185275.9|185185.9|185284.7|185194.7|185256.8|185166.8|14
1736244850000|2025-01-07 10:14:10|185279.6|185189.6|185274.3|185184.3|185280.8|185190.8|185265.6|185175.6|20
1736244860000|2025-01-07 10:14:20|185273.5|185183.5|185300.8|185210.8|185300.8|185210.8|185273.3|185183.3|17
1736244870000|2025-01-07 10:14:30|185301.4|185211.4|185303.5|185213.5|185318.1|185228.1|185301.4|185211.4|17
1736244880000|2025-01-07 10:14:40|185303.2|185213.2|185316.7|185226.7|185316.7|185226.7|185302.2|185212.2|13
1736244890000|2025-01-07 10:14:50|185317.5|185227.5|185313.1|185223.1|185318.1|185228.1|185310.6|185220.6|18
1736244900000|2025-01-07 10:15:00|185311.7|185221.7|185310.4|185220.4|185312.4|185222.4|185309.8|185219.8|11
1736244910000|2025-01-07 10:15:10|185312|185222|185313.3|185223.3|185313.3|185223.3|185310.4|185220.4|5
1736244920000|2025-01-07 10:15:20|185313.7|185223.7|185307.7|185217.7|185315.4|185225.4|185305.3|185215.3|9
1736244930000|2025-01-07 10:15:30|185307.9|185217.9|185296.3|185206.3|185307.9|185217.9|185295.9|185205.9|16
1736244940000|2025-01-07 10:15:40|185298.3|185208.3|185300.5|185210.5|185303.3|185213.3|185298.3|185208.3|12
1736244950000|2025-01-07 10:15:50|185300.9|185210.9|185307.8|185217.8|185309.8|185219.8|185298.7|185208.7|6
1736244960000|2025-01-07 10:16:00|185297|185207|185263.8|185173.8|185297|185207|185254.6|185164.6|24
1736244970000|2025-01-07 10:16:10|185261.2|185171.2|185253.6|185163.6|185263.1|185173.1|185253.6|185163.6|13
1736244980000|2025-01-07 10:16:20|185254.4|185164.4|185252.3|185162.3|185254.4|185164.4|185243.9|185153.9|8
1736244990000|2025-01-07 10:16:30|185251.9|185161.9|185255.3|185165.3|185255.3|185165.3|185251.9|185161.9|4
1736245000000|2025-01-07 10:16:40|185252.5|185162.5|185252.1|185162.1|185252.7|185162.7|185251.5|185161.5|7
1736245010000|2025-01-07 10:16:50|185251.9|185161.9|185249.3|185159.3|185252.1|185162.1|185249.3|185159.3|7
1736245020000|2025-01-07 10:17:00|185249.1|185159.1|185245.1|185155.1|185249.5|185159.5|185245.1|185155.1|8
1736245030000|2025-01-07 10:17:10|185251.8|185161.8|185254|185164|185254|185164|185251.8|185161.8|3
1736245040000|2025-01-07 10:17:20|185253.8|185163.8|185255.6|185165.6|185257.2|185167.2|185253.4|185163.4|10
1736245050000|2025-01-07 10:17:30|185253.8|185163.8|185241.1|185151.1|185253.8|185163.8|185241.1|185151.1|16
1736245060000|2025-01-07 10:17:40|185240.9|185150.9|185247.4|185157.4|185247.8|185157.8|185238.3|185148.3|9
1736245070000|2025-01-07 10:17:50|185250.6|185160.6|185244.9|185154.9|185251.6|185161.6|185244.9|185154.9|11
1736245080000|2025-01-07 10:18:00|185244.7|185154.7|185249.8|185159.8|185250.2|185160.2|185244.7|185154.7|10
1736245090000|2025-01-07 10:18:10|185249.6|185159.6|185252.5|185162.5|185252.5|185162.5|185249.6|185159.6|7
1736245100000|2025-01-07 10:18:20|185252.3|185162.3|185251.9|185161.9|185252.9|185162.9|185251.7|185161.7|11
1736245110000|2025-01-07 10:18:30|185252.1|185162.1|185248.8|185158.8|185255.9|185165.9|185248.8|185158.8|9
1736245120000|2025-01-07 10:18:40|185250.6|185160.6|185249.2|185159.2|185253.9|185163.9|185249.2|185159.2|9
1736245130000|2025-01-07 10:18:50|185250.2|185160.2|185249.1|185159.1|185250.2|185160.2|185246.6|185156.6|11
1736245140000|2025-01-07 10:19:00|185248.7|185158.7|185242.6|185152.6|185248.7|185158.7|185236.6|185146.6|16
1736245150000|2025-01-07 10:19:10|185242.4|185152.4|185241.7|185151.7|185242.4|185152.4|185241.7|185151.7|6
1736245160000|2025-01-07 10:19:20|185237.5|185147.5|185242.8|185152.8|185243.6|185153.6|185235.8|185145.8|16
1736245170000|2025-01-07 10:19:30|185242.6|185152.6|185241.6|185151.6|185242.6|185152.6|185241.6|185151.6|3
1736245180000|2025-01-07 10:19:40|185241.2|185151.2|185240.7|185150.7|185241.2|185151.2|185239.2|185149.2|4
1736245190000|2025-01-07 10:19:50|185240.3|185150.3|185242.2|185152.2|185242.2|185152.2|185240.3|185150.3|6
1736245210000|2025-01-07 10:20:10|185244.8|185154.8|185244.8|185154.8|185244.8|185154.8|185244.8|185154.8|1
1736245220000|2025-01-07 10:20:20|185244.6|185154.6|185237.9|185147.9|185244.6|185154.6|185236.2|185146.2|7
1736245230000|2025-01-07 10:20:30|185238.3|185148.3|185242.5|185152.5|185242.7|185152.7|185238.3|185148.3|7
1736245240000|2025-01-07 10:20:40|185243.1|185153.1|185258.5|185168.5|185259|185169|185243.1|185153.1|14
1736245250000|2025-01-07 10:20:50|185258.3|185168.3|185259.2|185169.2|185259.4|185169.4|185257.5|185167.5|6
1736245260000|2025-01-07 10:21:00|185259|185169|185263.7|185173.7|185263.7|185173.7|185256.9|185166.9|9
1736245270000|2025-01-07 10:21:10|185266.2|185176.2|185279.3|185189.3|185287.3|185197.3|185266.2|185176.2|19
1736245280000|2025-01-07 10:21:20|185278.8|185188.8|185268.2|185178.2|185283.7|185193.7|185268.2|185178.2|16
1736245290000|2025-01-07 10:21:30|185273.9|185183.9|185281.9|185191.9|185281.9|185191.9|185273.9|185183.9|14
1736245300000|2025-01-07 10:21:40|185279.7|185189.7|185284|185194|185284|185194|185276.3|185186.3|14
1736245310000|2025-01-07 10:21:50|185284.4|185194.4|185278.5|185188.5|185284.8|185194.8|185275.8|185185.8|12
1736245320000|2025-01-07 10:22:00|185277.9|185187.9|185264.5|185174.5|185277.9|185187.9|185263.3|185173.3|14
1736245330000|2025-01-07 10:22:10|185264.9|185174.9|185283.5|185193.5|185288.4|185198.4|185264.9|185174.9|15
1736245340000|2025-01-07 10:22:20|185282.5|185192.5|185295.9|185205.9|185299|185209|185282.5|185192.5|10
1736245350000|2025-01-07 10:22:30|185297.5|185207.5|185321.9|185231.9|185321.9|185231.9|185291.3|185201.3|19
1736245360000|2025-01-07 10:22:40|185319.7|185229.7|185321.1|185231.1|185321.1|185231.1|185319.3|185229.3|8
1736245370000|2025-01-07 10:22:50|185321.5|185231.5|185325|185235|185325.2|185235.2|185321.5|185231.5|7
1736245380000|2025-01-07 10:23:00|185323.2|185233.2|185317|185227|185323.2|185233.2|185317|185227|7
1736245390000|2025-01-07 10:23:10|185316.7|185226.7|185305|185215|185316.7|185226.7|185301.1|185211.1|17
1736245400000|2025-01-07 10:23:20|185305.6|185215.6|185307.7|185217.7|185311|185221|185304.9|185214.9|14
1736245410000|2025-01-07 10:23:30|185307.3|185217.3|185300|185210|185307.3|185217.3|185294.6|185204.6|13
1736245420000|2025-01-07 10:23:40|185297.8|185207.8|185290.6|185200.6|185297.8|185207.8|185289.8|185199.8|11
1736245430000|2025-01-07 10:23:50|185291|185201|185303.7|185213.7|185303.7|185213.7|185291|185201|16
1736245440000|2025-01-07 10:24:00|185303.5|185213.5|185303.5|185213.5|185304.3|185214.3|185302.5|185212.5|12
1736245450000|2025-01-07 10:24:10|185301.9|185211.9|185315.5|185225.5|185318.7|185228.7|185296.3|185206.3|21
1736245460000|2025-01-07 10:24:20|185316.3|185226.3|185399.4|185309.4|185399.4|185309.4|185316.3|185226.3|17
1736245470000|2025-01-07 10:24:30|185399.8|185309.8|185419.1|185329.1|185420.3|185330.3|185399.8|185309.8|16
1736245480000|2025-01-07 10:24:40|185418.4|185328.4|185418.4|185328.4|185419|185329|185417|185327|13
1736245490000|2025-01-07 10:24:50|185418.2|185328.2|185415.7|185325.7|185418.6|185328.6|185412.3|185322.3|13
1736245500000|2025-01-07 10:25:00|185419.4|185329.4|185413.6|185323.6|185430.4|185340.4|185413.6|185323.6|22
1736245510000|2025-01-07 10:25:10|185413.4|185323.4|185401.6|185311.6|185414.2|185324.2|185401.6|185311.6|20
1736245520000|2025-01-07 10:25:20|185401.2|185311.2|185416.1|185326.1|185416.1|185326.1|185398.6|185308.6|15
1736245530000|2025-01-07 10:25:30|185419.3|185329.3|185468.2|185378.2|185473|185383|185419.3|185329.3|23
1736245540000|2025-01-07 10:25:40|185467.8|185377.8|185471.4|185381.4|185473.8|185383.8|185467.7|185377.7|13
1736245550000|2025-01-07 10:25:50|185470.6|185380.6|185469.5|185379.5|185475.4|185385.4|185469.5|185379.5|7
1736245560000|2025-01-07 10:26:00|185466.5|185376.5|185449.9|185359.9|185471.8|185381.8|185441.6|185351.6|16
1736245570000|2025-01-07 10:26:10|185447.7|185357.7|185453.5|185363.5|185456.5|185366.5|185434.2|185344.2|28
1736245580000|2025-01-07 10:26:20|185451.4|185361.4|185468.4|185378.4|185468.4|185378.4|185448.6|185358.6|14
1736245590000|2025-01-07 10:26:30|185469.6|185379.6|185482.5|185392.5|185483.3|185393.3|185468|185378|13
1736245600000|2025-01-07 10:26:40|185483.9|185393.9|185489.7|185399.7|185489.7|185399.7|185480.7|185390.7|20
1736245610000|2025-01-07 10:26:50|185482.9|185392.9|185483.8|185393.8|185486.2|185396.2|185481.9|185391.9|14
1736245620000|2025-01-07 10:27:00|185484|185394|185480.7|185390.7|185485|185395|185480.7|185390.7|6
1736245630000|2025-01-07 10:27:10|185480.5|185390.5|185468|185378|185480.5|185390.5|185466.8|185376.8|7
1736245640000|2025-01-07 10:27:20|185466.8|185376.8|185487.7|185397.7|185487.7|185397.7|185466.8|185376.8|10
1736245650000|2025-01-07 10:27:30|185488.3|185398.3|185489.9|185399.9|185489.9|185399.9|185486.3|185396.3|8
1736245660000|2025-01-07 10:27:40|185490.4|185400.4|185499.2|185409.2|185499.2|185409.2|185490.4|185400.4|10
1736245670000|2025-01-07 10:27:50|185494.8|185404.8|185494.1|185404.1|185494.8|185404.8|185493.7|185403.7|4
1736245680000|2025-01-07 10:28:00|185494.6|185404.6|185491.9|185401.9|185501.7|185404.6|185470.4|185367.9|20
1736245690000|2025-01-07 10:28:10|185496.2|185406.2|185491.3|185401.3|185496.2|185406.2|185490.1|185400.1|13
1736245700000|2025-01-07 10:28:20|185491.7|185401.7|185517.4|185387.4|185517.4|185404.3|185490.6|185378.7|13
1736245710000|2025-01-07 10:28:30|185517.9|185387.9|185503.8|185413.8|185522.6|185413.8|185502.4|185387.9|11
1736245720000|2025-01-07 10:28:40|185504.8|185414.8|185492.8|185402.8|185504.8|185414.8|185489.1|185399.1|19
1736245730000|2025-01-07 10:28:50|185492.4|185402.4|185493.6|185403.6|185494.2|185404.2|185492.4|185402.4|6
1736245740000|2025-01-07 10:29:00|185494|185404|185494.8|185404.8|185494.8|185404.8|185493|185403|5
1736245750000|2025-01-07 10:29:10|185494.6|185404.6|185496.7|185406.7|185497.1|185407.1|185493.2|185403.2|6
1736245760000|2025-01-07 10:29:20|185491.8|185401.8|185495.1|185405.1|185495.5|185405.5|185491.8|185401.8|6
1736245770000|2025-01-07 10:29:30|185495.6|185405.6|185498.9|185408.9|185502.1|185412.1|185495.6|185405.6|11
1736245780000|2025-01-07 10:29:40|185497.4|185407.4|185483.2|185393.2|185497.4|185407.4|185478.2|185388.2|19
1736245790000|2025-01-07 10:29:50|185482.7|185392.7|185480.6|185390.6|185488|185398|185477.3|185387.3|23
1736245800000|2025-01-07 10:30:00|185473.4|185383.4|185483.6|185393.6|185489.3|185399.3|185473.4|185383.4|36
1736245810000|2025-01-07 10:30:10|185482.2|185392.2|185483.9|185393.9|185483.9|185393.9|185471.9|185381.9|16
1736245820000|2025-01-07 10:30:20|185484.9|185394.9|185478.4|185388.4|185484.9|185394.9|185478.4|185388.4|10
1736245830000|2025-01-07 10:30:30|185477.9|185387.9|185467.2|185377.2|185480.1|185390.1|185463.1|185373.1|18
1736245840000|2025-01-07 10:30:40|185469.6|185379.6|185464.3|185374.3|185470.8|185380.8|185464.3|185374.3|6
1736245850000|2025-01-07 10:30:50|185449|185359|185466.9|185376.9|185467.5|185377.5|185446.3|185356.3|16
1736245860000|2025-01-07 10:31:00|185464.4|185374.4|185438.5|185348.5|185468.9|185378.9|185425.8|185335.8|15
1736245870000|2025-01-07 10:31:10|185438.3|185348.3|185483.9|185353.9|185485.9|185379|185430.1|185340.1|13
1736245880000|2025-01-07 10:31:20|185483.7|185353.7|185529.8|185399.8|185529.8|185399.8|185483.2|185353.2|26
1736245890000|2025-01-07 10:31:30|185527.8|185397.8|185535.4|185405.4|185535.4|185405.4|185527.8|185397.8|7
1736245900000|2025-01-07 10:31:40|185535.8|185405.8|185518.2|185428.2|185545.4|185435.5|185517.4|185405.8|14
1736245910000|2025-01-07 10:31:50|185518|185428|185508.9|185418.9|185518.2|185428.2|185508.7|185418.7|9
1736245920000|2025-01-07 10:32:00|185508.5|185418.5|185502|185412|185508.5|185418.5|185501.2|185411.2|6
1736245930000|2025-01-07 10:32:10|185494.7|185404.7|185499|185409|185505|185415|185494.3|185404.3|12
1736245940000|2025-01-07 10:32:20|185502.8|185412.8|185494.1|185404.1|185502.8|185412.8|185494.1|185404.1|14
1736245950000|2025-01-07 10:32:30|185499.6|185409.6|185493.2|185403.2|185500.4|185410.4|185489.8|185399.8|18
1736245960000|2025-01-07 10:32:40|185492|185402|185487.4|185397.4|185493.4|185403.4|185485.6|185395.6|7
1736245970000|2025-01-07 10:32:50|185486.6|185396.6|185478.2|185388.2|185486.6|185396.6|185467.1|185377.1|22
1736245980000|2025-01-07 10:33:00|185478.6|185388.6|185482.2|185392.2|185484.6|185394.6|185478.5|185388.5|10
1736245990000|2025-01-07 10:33:10|185483|185393|185484.5|185394.5|185487.9|185397.9|185482.6|185392.6|16
1736246000000|2025-01-07 10:33:20|185485.3|185395.3|185485.7|185395.7|185485.7|185395.7|185484.1|185394.1|8
1736246010000|2025-01-07 10:33:30|185485.5|185395.5|185482.5|185392.5|185485.5|185395.5|185482.5|185392.5|6
1736246020000|2025-01-07 10:33:40|185483|185393|185481|185391|185483|185393|185476.6|185386.6|8
1736246030000|2025-01-07 10:33:50|185482.4|185392.4|185479.1|185389.1|185482.4|185392.4|185473.6|185383.6|16
1736246040000|2025-01-07 10:34:00|185479.5|185389.5|185488.1|185398.1|185491.1|185401.1|185479.5|185389.5|10
1736246050000|2025-01-07 10:34:10|185487.9|185397.9|185469.7|185379.7|185487.9|185397.9|185467.5|185377.5|10
1736246060000|2025-01-07 10:34:20|185469.5|185379.5|185482.6|185392.6|185482.6|185392.6|185468.9|185378.9|16
1736246070000|2025-01-07 10:34:30|185482.8|185392.8|185486.5|185396.5|185489.1|185399.1|185481.6|185391.6|32
1736246080000|2025-01-07 10:34:40|185486.3|185396.3|185500.8|185410.8|185500.9|185410.9|185486.3|185396.3|10
1736246090000|2025-01-07 10:34:50|185501.2|185411.2|185494|185404|185505.1|185415.1|185494|185404|9
1736246100000|2025-01-07 10:35:00|185494.2|185404.2|185508.3|185418.3|185511.2|185421.2|185493.8|185403.8|11
1736246110000|2025-01-07 10:35:10|185508.1|185418.1|185492|185402|185508.1|185418.1|185488|185398|10
1736246120000|2025-01-07 10:35:20|185491.4|185401.4|185489.5|185399.5|185496.7|185406.7|185489.5|185399.5|9
1736246130000|2025-01-07 10:35:30|185489.2|185399.2|185489.2|185399.2|185489.2|185399.2|185489.2|185399.2|1
1736246140000|2025-01-07 10:35:40|185481.6|185391.6|185485|185395|185488.2|185398.2|185481.6|185391.6|22
1736246150000|2025-01-07 10:35:50|185484.2|185394.2|185491.4|185401.4|185491.4|185401.4|185484.2|185394.2|23
1736246160000|2025-01-07 10:36:00|185492.7|185402.7|185493.1|185403.1|185493.1|185403.1|185492.3|185402.3|3
1736246170000|2025-01-07 10:36:10|185493.7|185403.7|185494.1|185404.1|185494.1|185404.1|185493.7|185403.7|2
1736246180000|2025-01-07 10:36:20|185493.5|185403.5|185494.1|185404.1|185496.5|185406.5|185493.5|185403.5|7
1736246190000|2025-01-07 10:36:30|185494.9|185404.9|185486.9|185396.9|185494.9|185404.9|185478.5|185388.5|28
1736246200000|2025-01-07 10:36:40|185486.1|185396.1|185493.8|185403.8|185493.8|185403.8|185485.9|185395.9|5
1736246210000|2025-01-07 10:36:50|185494.5|185404.5|185474.1|185384.1|185494.5|185404.5|185471|185381|18
1736246220000|2025-01-07 10:37:00|185474.4|185384.4|185474.2|185384.2|185474.4|185384.4|185474.2|185384.2|2
1736246230000|2025-01-07 10:37:10|185473.8|185383.8|185473.7|185383.7|185473.8|185383.8|185473.2|185383.2|5
1736246240000|2025-01-07 10:37:20|185471.2|185381.2|185467.2|185377.2|185471.2|185381.2|185455.1|185365.1|12
1736246250000|2025-01-07 10:37:30|185464.8|185374.8|185458|185368|185464.8|185374.8|185457.4|185367.4|11
1736246260000|2025-01-07 10:37:40|185457.8|185367.8|185451.3|185361.3|185457.8|185367.8|185450.2|185360.2|8
1736246270000|2025-01-07 10:37:50|185451.7|185361.7|185451.7|185361.7|185451.7|185361.7|185451.7|185361.7|1
1736246280000|2025-01-07 10:38:00|185452.1|185362.1|185460|185370|185466.4|185376.4|185452.1|185362.1|16
1736246290000|2025-01-07 10:38:10|185459.8|185369.8|185472.9|185382.9|185474|185384|185455|185365|25
1736246300000|2025-01-07 10:38:20|185470.4|185380.4|185464.4|185374.4|185472.2|185382.2|185463.8|185373.8|14
1736246310000|2025-01-07 10:38:30|185464.8|185374.8|185463.6|185373.6|185465|185375|185463.6|185373.6|4
1736246320000|2025-01-07 10:38:40|185465.4|185375.4|185478|185388|185478|185388|185461.4|185371.4|10
1736246330000|2025-01-07 10:38:50|185489.4|185399.4|185478.8|185388.8|185494.6|185400.2|185470.6|185356|27
1736246340000|2025-01-07 10:39:00|185478.2|185388.2|185477.5|185387.5|185483.8|185393.8|185476.5|185386.5|14
1736246350000|2025-01-07 10:39:10|185477.7|185387.7|185478|185388|185478|185388|185477.5|185387.5|5
1736246360000|2025-01-07 10:39:20|185477.6|185387.6|185475.8|185385.8|185477.6|185387.6|185474.4|185384.4|8
1736246370000|2025-01-07 10:39:30|185473.1|185383.1|185473.1|185383.1|185473.1|185383.1|185473.1|185383.1|1
1736246380000|2025-01-07 10:39:40|185471.6|185381.6|185494.6|185404.6|185505|185415|185471.6|185381.6|13
1736246390000|2025-01-07 10:39:50|185494.2|185404.2|185495.5|185405.5|185495.5|185405.5|185492.6|185402.6|13
1736246400000|2025-01-07 10:40:00|185494.7|185404.7|185497.8|185407.8|185497.8|185407.8|185491.2|185401.2|12
1736246410000|2025-01-07 10:40:10|185498.2|185408.2|185485.2|185395.2|185502.8|185412.8|185485.2|185395.2|13
1736246420000|2025-01-07 10:40:20|185481.4|185391.4|185480.8|185390.8|185481.4|185391.4|185480|185390|6
1736246430000|2025-01-07 10:40:30|185491.5|185401.5|185515.3|185425.3|185515.3|185425.3|185490.6|185400.6|22
1736246440000|2025-01-07 10:40:40|185513.9|185423.9|185478|185388|185513.9|185423.9|185478|185388|24
1736246450000|2025-01-07 10:40:50|185477.6|185387.6|185477.6|185387.6|185477.6|185387.6|185477.6|185387.6|1
1736246460000|2025-01-07 10:41:00|185477|185387|185477.6|185387.6|185477.6|185387.6|185477|185387|3
1736246470000|2025-01-07 10:41:10|185478|185388|185486.7|185396.7|185486.7|185396.7|185476.7|185386.7|13
1736246480000|2025-01-07 10:41:20|185489.5|185399.5|185500.8|185410.8|185502.1|185412.1|185489.5|185399.5|9
1736246490000|2025-01-07 10:41:30|185503.3|185413.3|185503.8|185413.8|185516.6|185426.6|185503.3|185413.3|14
1736246500000|2025-01-07 10:41:40|185503.6|185413.6|185500.5|185410.5|185503.6|185413.6|185500.5|185410.5|2
1736246510000|2025-01-07 10:41:50|185501.7|185411.7|185500.5|185410.5|185501.9|185411.9|185500.5|185410.5|6
1736246520000|2025-01-07 10:42:00|185499.5|185409.5|185500.1|185410.1|185501.3|185411.3|185499.5|185409.5|10
1736246530000|2025-01-07 10:42:10|185499.9|185409.9|185499.9|185409.9|185499.9|185409.9|185499.9|185409.9|1
1736246540000|2025-01-07 10:42:20|185508.8|185418.8|185517.5|185427.5|185520.3|185430.3|185508.8|185418.8|10
1736246550000|2025-01-07 10:42:30|185517.3|185427.3|185504.2|185414.2|185517.3|185427.3|185503.6|185413.6|10
1736246560000|2025-01-07 10:42:40|185504|185414|185501.6|185411.6|185515.5|185425.5|185501.6|185411.6|12
1736246570000|2025-01-07 10:42:50|185502|185412|185506.2|185416.2|185509.4|185419.4|185502|185412|7
1736246580000|2025-01-07 10:43:00|185506.7|185416.7|185516|185426|185518.2|185428.2|185506.7|185416.7|10
1736246590000|2025-01-07 10:43:10|185518.8|185428.8|185517.8|185427.8|185519.4|185429.4|185517.8|185427.8|7
1736246610000|2025-01-07 10:43:30|185515.8|185425.8|185520.2|185430.2|185520.8|185430.8|185511.8|185421.8|9
1736246620000|2025-01-07 10:43:40|185520.6|185430.6|185520.6|185430.6|185520.6|185430.6|185520.6|185430.6|1
1736246630000|2025-01-07 10:43:50|185521.2|185431.2|185566.2|185476.2|185566.2|185476.2|185520.8|185430.8|9
1736246640000|2025-01-07 10:44:00|185566|185476|185561.3|185471.3|185566.2|185476.2|185557.2|185467.2|18
1736246650000|2025-01-07 10:44:10|185558.5|185468.5|185571.8|185481.8|185580.4|185490.4|185553.9|185463.9|17
1736246660000|2025-01-07 10:44:20|185569|185479|185568.6|185478.6|185569.8|185479.8|185560.9|185470.9|10
1736246670000|2025-01-07 10:44:30|185569.3|185479.3|185564.3|185474.3|185569.9|185479.9|185563.3|185473.3|9
1736246680000|2025-01-07 10:44:40|185564.7|185474.7|185559.2|185469.2|185566.7|185476.7|185559|185469|11
1736246690000|2025-01-07 10:44:50|185559.4|185469.4|185557.1|185467.1|185569.5|185479.5|185555.3|185465.3|14
1736246700000|2025-01-07 10:45:00|185555.5|185465.5|185562.4|185472.4|185562.4|185472.4|185553.7|185463.7|10
1736246710000|2025-01-07 10:45:10|185570.4|185480.4|185560.8|185470.8|185570.8|185480.8|185560.8|185470.8|14
1736246720000|2025-01-07 10:45:20|185561|185471|185565.6|185475.6|185565.8|185475.8|185561|185471|8
1736246730000|2025-01-07 10:45:30|185565.2|185475.2|185572.2|185482.2|185590.2|185500.2|185560.4|185470.4|13
1736246740000|2025-01-07 10:45:40|185571.1|185481.1|185575|185485|185575|185485|185568.5|185478.5|13
1736246750000|2025-01-07 10:45:50|185574.4|185484.4|185570.2|185480.2|185574.4|185484.4|185566.2|185476.2|12
1736246760000|2025-01-07 10:46:00|185570.6|185480.6|185520.6|185430.6|185571|185481|185520.6|185430.6|8
1736246770000|2025-01-07 10:46:10|185549.2|185459.2|185499.8|185409.8|185551.2|185461.2|185499.8|185409.8|15
1736246780000|2025-01-07 10:46:20|185486.4|185396.4|185525.2|185435.2|185527.8|185437.8|185471.1|185381.1|29
1736246790000|2025-01-07 10:46:30|185525.7|185435.7|185533.8|185443.8|185533.8|185443.8|185525.7|185435.7|17
1736246800000|2025-01-07 10:46:40|185534|185444|185534.4|185444.4|185534.4|185444.4|185534|185444|2
1736246810000|2025-01-07 10:46:50|185526.5|185436.5|185515|185425|185526.5|185436.5|185515|185425|14
1736246820000|2025-01-07 10:47:00|185514.8|185424.8|185514|185424|185514.8|185424.8|185514|185424|4
1736246830000|2025-01-07 10:47:10|185512.6|185422.6|185512.8|185422.8|185513|185423|185512.6|185422.6|3
1736246840000|2025-01-07 10:47:20|185511.1|185421.1|185505.8|185415.8|185511.1|185421.1|185505.8|185415.8|6
1736246850000|2025-01-07 10:47:30|185505.4|185415.4|185502.6|185412.6|185505.4|185415.4|185502.2|185412.2|10
1736246860000|2025-01-07 10:47:40|185502.2|185412.2|185501.4|185411.4|185502.4|185412.4|185501.4|185411.4|3
1736246870000|2025-01-07 10:47:50|185508.2|185418.2|185503.5|185413.5|185508.2|185418.2|185503.5|185413.5|7
1736246880000|2025-01-07 10:48:00|185503|185413|185521.4|185431.4|185521.4|185431.4|185503|185413|8
1736246890000|2025-01-07 10:48:10|185520.9|185430.9|185517|185427|185521.2|185431.2|185517|185427|12
1736246900000|2025-01-07 10:48:20|185518.2|185428.2|185520.8|185430.8|185521.4|185431.4|185518.2|185428.2|5
1736246910000|2025-01-07 10:48:30|185520.2|185430.2|185516.8|185426.8|185520.2|185430.2|185516.8|185426.8|7
1736246920000|2025-01-07 10:48:40|185516|185426|185517.1|185427.1|185519|185429|185516|185426|4
1736246930000|2025-01-07 10:48:50|185512.1|185422.1|185511.6|185421.6|185512.1|185422.1|185506.8|185416.8|11
1736246940000|2025-01-07 10:49:00|185511.4|185421.4|185503.6|185413.6|185511.4|185421.4|185503.6|185413.6|10
1736246950000|2025-01-07 10:49:10|185503.2|185413.2|185503.2|185413.2|185503.2|185413.2|185503.2|185413.2|1
1736246970000|2025-01-07 10:49:30|185503.3|185413.3|185501|185411|185503.3|185413.3|185501|185411|2
1736246980000|2025-01-07 10:49:40|185498.9|185408.9|185497.7|185407.7|185498.9|185408.9|185497.7|185407.7|2
1736246990000|2025-01-07 10:49:50|185497.5|185407.5|185497.1|185407.1|185497.5|185407.5|185496.6|185406.6|4
1736247000000|2025-01-07 10:50:00|185494.7|185404.7|185495.1|185405.1|185495.3|185405.3|185494.7|185404.7|5
1736247010000|2025-01-07 10:50:10|185494.8|185404.8|185495.6|185405.6|185498.6|185408.6|185494.5|185404.5|5
1736247020000|2025-01-07 10:50:20|185496|185406|185496.7|185406.7|185497|185407|185496|185406|5
1736247030000|2025-01-07 10:50:30|185496.3|185406.3|185496.3|185406.3|185496.3|185406.3|185496.3|185406.3|1
1736247040000|2025-01-07 10:50:40|185495.8|185405.8|185486.2|185396.2|185495.8|185405.8|185486.2|185396.2|5
1736247050000|2025-01-07 10:50:50|185485.7|185395.7|185483.6|185393.6|185485.7|185395.7|185483.6|185393.6|5
1736247070000|2025-01-07 10:51:10|185488.3|185398.3|185488.3|185398.3|185488.3|185398.3|185488.3|185398.3|1
1736247080000|2025-01-07 10:51:20|185485.7|185395.7|185422.8|185332.8|185485.7|185395.7|185422.8|185332.8|3
1736247090000|2025-01-07 10:51:30|185420.3|185330.3|185445.5|185355.5|185448.3|185358.3|185420.3|185330.3|32
1736247100000|2025-01-07 10:51:40|185459.5|185369.5|185473.4|185383.4|185473.4|185383.4|185459.5|185369.5|16
1736247110000|2025-01-07 10:51:50|185473.2|185383.2|185493.2|185403.2|185507.6|185417.6|185473.2|185383.2|14
1736247120000|2025-01-07 10:52:00|185495.2|185405.2|185496.6|185406.6|185496.6|185406.6|185488.9|185398.9|13
1736247130000|2025-01-07 10:52:10|185498.6|185408.6|185507|185417|185507.8|185417.8|185498.6|185408.6|12
1736247140000|2025-01-07 10:52:20|185508.2|185418.2|185507|185417|185508.2|185418.2|185507|185417|7
1736247150000|2025-01-07 10:52:30|185508.8|185418.8|185514.4|185424.4|185518.6|185428.6|185508.8|185418.8|15
1736247160000|2025-01-07 10:52:40|185514.2|185424.2|185497|185407|185514.2|185424.2|185497|185407|12
1736247170000|2025-01-07 10:52:50|185496.6|185406.6|185500.4|185410.4|185500.6|185410.6|185496.6|185406.6|7
1736247180000|2025-01-07 10:53:00|185500.8|185410.8|185510.8|185420.8|185510.8|185420.8|185500.8|185410.8|11
1736247190000|2025-01-07 10:53:10|185499.3|185409.3|185482.6|185392.6|185508|185418|185482.6|185392.6|17
1736247200000|2025-01-07 10:53:20|185482.4|185392.4|185493.3|185403.3|185493.9|185403.9|185482.4|185392.4|11
1736247210000|2025-01-07 10:53:30|185493.1|185403.1|185492|185402|185495.1|185405.1|185489.2|185399.2|9
1736247220000|2025-01-07 10:53:40|185494.1|185404.1|185491.6|185401.6|185494.1|185404.1|185491.6|185401.6|6
1736247230000|2025-01-07 10:53:50|185492.6|185402.6|185492.6|185402.6|185492.6|185402.6|185492.6|185402.6|1
1736247240000|2025-01-07 10:54:00|185492.4|185402.4|185513.6|185423.6|185513.6|185423.6|185491.6|185401.6|8
1736247250000|2025-01-07 10:54:10|185514.8|185424.8|185481.6|185391.6|185514.8|185424.8|185472.9|185382.9|14
1736247260000|2025-01-07 10:54:20|185484.1|185394.1|185481.3|185391.3|185487.6|185397.6|185481.3|185391.3|19
1736247270000|2025-01-07 10:54:30|185481.5|185391.5|185473.7|185383.7|185481.5|185391.5|185472.2|185382.2|15
1736247280000|2025-01-07 10:54:40|185473.1|185383.1|185466.3|185376.3|185473.1|185383.1|185461.3|185371.3|3
1736247290000|2025-01-07 10:54:50|185468.4|185378.4|185441.7|185351.7|185468.4|185378.4|185441.7|185351.7|6
1736247300000|2025-01-07 10:55:00|185441.5|185351.5|185439.6|185349.6|185441.5|185351.5|185437.3|185347.3|10
1736247310000|2025-01-07 10:55:10|185440.2|185350.2|185443.3|185353.3|185453.8|185363.8|185440.2|185350.2|13
1736247320000|2025-01-07 10:55:20|185444.2|185354.2|185451.9|185361.9|185452.7|185362.7|185444.2|185354.2|15
1736247330000|2025-01-07 10:55:30|185449.1|185359.1|185446.2|185356.2|185449.1|185359.1|185443.1|185353.1|9
1736247340000|2025-01-07 10:55:40|185446.6|185356.6|185449.6|185359.6|185449.6|185359.6|185443.5|185353.5|13
1736247350000|2025-01-07 10:55:50|185450.1|185360.1|185459|185369|185459.1|185369.1|185442.5|185352.5|21
1736247360000|2025-01-07 10:56:00|185456.5|185366.5|185451.6|185361.6|185466.1|185376.1|185451.6|185361.6|8
1736247370000|2025-01-07 10:56:10|185448.4|185358.4|185449.7|185359.7|185453|185363|185448.4|185358.4|8
1736247380000|2025-01-07 10:56:20|185447.4|185357.4|185456|185366|185456|185366|185447.4|185357.4|10
1736247390000|2025-01-07 10:56:30|185453.8|185363.8|185449.5|185359.5|185453.8|185363.8|185449.5|185359.5|6
1736247400000|2025-01-07 10:56:40|185450.3|185360.3|185449.1|185359.1|185452.3|185362.3|185449.1|185359.1|6
1736247410000|2025-01-07 10:56:50|185449.5|185359.5|185481.1|185391.1|185483|185393|185449.5|185359.5|8
1736247420000|2025-01-07 10:57:00|185478.2|185388.2|185497.8|185407.8|185506.1|185416.1|185478.2|185388.2|19
1736247430000|2025-01-07 10:57:10|185499.1|185409.1|185506.6|185416.6|185510|185420|185499.1|185409.1|19
1736247440000|2025-01-07 10:57:20|185503.9|185413.9|185517.7|185427.7|185517.7|185427.7|185503.3|185413.3|15
1736247450000|2025-01-07 10:57:30|185516.7|185426.7|185516.3|185426.3|185516.7|185426.7|185516.3|185426.3|4
1736247460000|2025-01-07 10:57:40|185514.3|185424.3|185516.7|185426.7|185516.7|185426.7|185514.2|185424.2|10
1736247470000|2025-01-07 10:57:50|185517.9|185427.9|185515.1|185425.1|185518.3|185428.3|185510.3|185420.3|16
1736247480000|2025-01-07 10:58:00|185515.7|185425.7|185515.5|185425.5|185515.7|185425.7|185513.3|185423.3|12
1736247490000|2025-01-07 10:58:10|185514.5|185424.5|185518.8|185428.8|185518.8|185428.8|185514.1|185424.1|13
1736247500000|2025-01-07 10:58:20|185519|185429|185522|185432|185524|185434|185518.2|185428.2|8
1736247510000|2025-01-07 10:58:30|185524|185434|185528.5|185438.5|185530.2|185440.2|185524|185434|6
1736247520000|2025-01-07 10:58:40|185530.3|185440.3|185522.5|185432.5|185542.1|185452.1|185520.7|185430.7|12
1736247530000|2025-01-07 10:58:50|185522.8|185432.8|185521.7|185431.7|185526.3|185436.3|185521.7|185431.7|7
1736247540000|2025-01-07 10:59:00|185521.8|185431.8|185521.8|185431.8|185521.8|185431.8|185521.8|185431.8|1
1736247550000|2025-01-07 10:59:10|185522|185432|185518.7|185428.7|185522|185432|185518.7|185428.7|5
1736247560000|2025-01-07 10:59:20|185518.3|185428.3|185523.1|185433.1|185523.1|185433.1|185518.3|185428.3|4
1736247570000|2025-01-07 10:59:30|185520.9|185430.9|185517.9|185427.9|185520.9|185430.9|185517.2|185427.2|10
1736247580000|2025-01-07 10:59:40|185518.3|185428.3|185512.9|185422.9|185518.3|185428.3|185512.1|185422.1|6
1736247590000|2025-01-07 10:59:50|185513.1|185423.1|185512.7|185422.7|185518.6|185428.6|185498.6|185408.6|15
1736247600000|2025-01-07 11:00:00|185510.7|185420.7|185507|185417|185515|185425|185503.7|185413.7|18
1736247610000|2025-01-07 11:00:10|185503.8|185413.8|185522|185432|185523|185433|185499.7|185409.7|19
1736247620000|2025-01-07 11:00:20|185524.8|185434.8|185523.7|185433.7|185530.4|185440.4|185523.7|185433.7|9
1736247630000|2025-01-07 11:00:30|185528.1|185438.1|185526.2|185436.2|185528.1|185438.1|185524.2|185434.2|4
1736247640000|2025-01-07 11:00:40|185528.3|185438.3|185525.3|185435.3|185528.3|185438.3|185521.8|185431.8|6
1736247650000|2025-01-07 11:00:50|185524.9|185434.9|185535.9|185445.9|185537.9|185447.9|185524.9|185434.9|13
1736247660000|2025-01-07 11:01:00|185535.4|185445.4|185531.1|185441.1|185535.4|185445.4|185531.1|185441.1|9
1736247670000|2025-01-07 11:01:10|185529.3|185439.3|185532.3|185442.3|185535|185445|185528.9|185438.9|10
1736247680000|2025-01-07 11:01:20|185531.3|185441.3|185539.1|185449.1|185541.4|185451.4|185530.3|185440.3|15
1736247690000|2025-01-07 11:01:30|185537.3|185447.3|185535.7|185445.7|185537.3|185447.3|185533.5|185443.5|11
1736247700000|2025-01-07 11:01:40|185536.1|185446.1|185536.1|185446.1|185536.1|185446.1|185536.1|185446.1|1
1736247710000|2025-01-07 11:01:50|185535.9|185445.9|185521.6|185431.6|185535.9|185445.9|185521.6|185431.6|8
1736247730000|2025-01-07 11:02:10|185521.4|185431.4|185521.4|185431.4|185521.4|185431.4|185521.4|185431.4|1
1736247740000|2025-01-07 11:02:20|185521.8|185431.8|185519.4|185429.4|185523.5|185433.5|185519.4|185429.4|5
1736247750000|2025-01-07 11:02:30|185519|185429|185517.4|185427.4|185520.3|185430.3|185516.9|185426.9|10
1736247760000|2025-01-07 11:02:40|185518.2|185428.2|185518.2|185428.2|185518.2|185428.2|185518.2|185428.2|1
1736247770000|2025-01-07 11:02:50|185518|185428|185518|185428|185518|185428|185518|185428|1
1736247780000|2025-01-07 11:03:00|185520.5|185430.5|185519.1|185429.1|185520.5|185430.5|185518.9|185428.9|4
1736247790000|2025-01-07 11:03:10|185522.4|185432.4|185521.6|185431.6|185522.4|185432.4|185519.9|185429.9|6
1736247800000|2025-01-07 11:03:20|185521.2|185431.2|185519.9|185429.9|185521.2|185431.2|185519.9|185429.9|3
1736247810000|2025-01-07 11:03:30|185519.5|185429.5|185515.8|185425.8|185519.5|185429.5|185515.4|185425.4|7
1736247820000|2025-01-07 11:03:40|185515.4|185425.4|185514|185424|185515.8|185425.8|185508.5|185418.5|16
1736247830000|2025-01-07 11:03:50|185516.6|185426.6|185520|185430|185523|185433|185516.6|185426.6|4
1736247840000|2025-01-07 11:04:00|185519.6|185429.6|185516.8|185426.8|185520.3|185430.3|185516.8|185426.8|10
1736247850000|2025-01-07 11:04:10|185516|185426|185515.2|185425.2|185516|185426|185515.2|185425.2|2
1736247860000|2025-01-07 11:04:20|185512.8|185422.8|185515.9|185425.9|185515.9|185425.9|185512.4|185422.4|7
1736247870000|2025-01-07 11:04:30|185515.3|185425.3|185516.1|185426.1|185517.9|185427.9|185514.9|185424.9|6
1736247880000|2025-01-07 11:04:40|185515.3|185425.3|185474.2|185384.2|185515.3|185425.3|185470.3|185380.3|14
1736247890000|2025-01-07 11:04:50|185473.9|185383.9|185498.9|185408.9|185498.9|185408.9|185472.6|185382.6|21
1736247900000|2025-01-07 11:05:00|185502|185412|185502.5|185412.5|185502.8|185412.8|185498.9|185408.9|15
1736247910000|2025-01-07 11:05:10|185499.4|185409.4|185494.6|185404.6|185499.4|185409.4|185492.4|185402.4|9
1736247920000|2025-01-07 11:05:20|185494.2|185404.2|185490.6|185400.6|185494.2|185404.2|185488.6|185398.6|7
1736247930000|2025-01-07 11:05:30|185491.4|185401.4|185490.6|185400.6|185491.4|185401.4|185490.6|185400.6|3
1736247940000|2025-01-07 11:05:40|185489.9|185399.9|185536.5|185446.5|185536.5|185446.5|185489.9|185399.9|9
1736247950000|2025-01-07 11:05:50|185535.6|185445.6|185535.7|185445.7|185536.8|185446.8|185524.6|185434.6|10
1736247960000|2025-01-07 11:06:00|185533.7|185443.7|185527.1|185437.1|185533.7|185443.7|185527.1|185437.1|11
1736247970000|2025-01-07 11:06:10|185527.5|185437.5|185517.3|185427.3|185527.9|185437.9|185517.3|185427.3|8
1736247980000|2025-01-07 11:06:20|185514.4|185424.4|185512|185422|185516|185426|185509.6|185419.6|14
1736247990000|2025-01-07 11:06:30|185511.8|185421.8|185511.1|185421.1|185512.4|185422.4|185508.3|185418.3|22
1736248000000|2025-01-07 11:06:40|185510.8|185420.8|185509.8|185419.8|185513.3|185423.3|185509.5|185419.5|14
1736248010000|2025-01-07 11:06:50|185509.4|185419.4|185511.3|185421.3|185515.3|185425.3|185506.1|185416.1|22
1736248020000|2025-01-07 11:07:00|185511|185421|185509|185419|185513.2|185423.2|185509|185419|8
1736248030000|2025-01-07 11:07:10|185513.6|185423.6|185506.5|185416.5|185513.6|185423.6|185506.5|185416.5|4
1736248040000|2025-01-07 11:07:20|185506.1|185416.1|185507.4|185417.4|185509.9|185419.9|185505.6|185415.6|6
1736248050000|2025-01-07 11:07:30|185507.7|185417.7|185508.4|185418.4|185512.1|185422.1|185506.5|185416.5|8
1736248060000|2025-01-07 11:07:40|185508.1|185418.1|185508.5|185418.5|185508.5|185418.5|185507.1|185417.1|4
1736248070000|2025-01-07 11:07:50|185512.2|185422.2|185507.9|185417.9|185512.2|185422.2|185506.8|185416.8|11
1736248080000|2025-01-07 11:08:00|185508.3|185418.3|185508.9|185418.9|185512|185422|185508.3|185418.3|5
1736248090000|2025-01-07 11:08:10|185509.4|185419.4|185511.4|185421.4|185511.8|185421.8|185509.4|185419.4|4
1736248100000|2025-01-07 11:08:20|185510.3|185420.3|185510.4|185420.4|185510.5|185420.5|185507.7|185417.7|5
1736248110000|2025-01-07 11:08:30|185514.2|185424.2|185512.2|185422.2|185514.2|185424.2|185512.2|185422.2|2
1736248120000|2025-01-07 11:08:40|185515.6|185425.6|185532.8|185442.8|185535.1|185445.1|185515.6|185425.6|10
1736248130000|2025-01-07 11:08:50|185533.6|185443.6|185533|185443|185533.6|185443.6|185532.8|185442.8|5
1736248140000|2025-01-07 11:09:00|185529.2|185439.2|185533.4|185443.4|185533.4|185443.4|185529.2|185439.2|7
1736248150000|2025-01-07 11:09:10|185531.1|185441.1|185532.7|185442.7|185532.7|185442.7|185531.1|185441.1|3
1736248160000|2025-01-07 11:09:20|185533.5|185443.5|185539.5|185449.5|185539.5|185449.5|185533.3|185443.3|6
1736248170000|2025-01-07 11:09:30|185539.9|185449.9|185547.2|185457.2|185555|185465|185539.5|185449.5|14
1736248180000|2025-01-07 11:09:40|185547.8|185457.8|185548.1|185458.1|185548.5|185458.5|185547.4|185457.4|6
1736248190000|2025-01-07 11:09:50|185547.5|185457.5|185583.3|185493.3|185584.6|185494.6|185547.5|185457.5|13
1736248200000|2025-01-07 11:10:00|185588.6|185498.6|185614.8|185524.8|185614.8|185524.8|185588.6|185498.6|12
1736248210000|2025-01-07 11:10:10|185612.2|185522.2|185618.2|185528.2|185618.2|185528.2|185612.2|185522.2|5
1736248220000|2025-01-07 11:10:20|185620.5|185530.5|185620|185530|185624.5|185534.5|185619.4|185529.4|9
1736248230000|2025-01-07 11:10:30|185622.2|185532.2|185628|185538|185628|185538|185620|185530|12
1736248240000|2025-01-07 11:10:40|185632|185542|185623.6|185533.6|185632|185542|185623.6|185533.6|6
1736248250000|2025-01-07 11:10:50|185624|185534|185627.2|185537.2|185627.9|185537.9|185624|185534|4
1736248260000|2025-01-07 11:11:00|185626.4|185536.4|185629.1|185539.1|185629.1|185539.1|185623.7|185533.7|8
1736248270000|2025-01-07 11:11:10|185626.2|185536.2|185621.1|185531.1|185626.2|185536.2|185618.9|185528.9|12
1736248280000|2025-01-07 11:11:20|185618.9|185528.9|185625.7|185535.7|185625.7|185535.7|185618.6|185528.6|8
1736248290000|2025-01-07 11:11:30|185622.1|185532.1|185617.5|185527.5|185622.1|185532.1|185617.1|185527.1|5
1736248300000|2025-01-07 11:11:40|185618.3|185528.3|185619.4|185529.4|185620|185530|185618.3|185528.3|5
1736248310000|2025-01-07 11:11:50|185619|185529|185615.3|185525.3|185619|185529|185615.3|185525.3|3
1736248320000|2025-01-07 11:12:00|185614.5|185524.5|185599|185509|185614.5|185524.5|185599|185509|6
1736248330000|2025-01-07 11:12:10|185598.8|185508.8|185598.8|185508.8|185598.8|185508.8|185598.8|185508.8|1
1736248340000|2025-01-07 11:12:20|185599.4|185509.4|185611.9|185521.9|185614.8|185524.8|185599.4|185509.4|11
1736248350000|2025-01-07 11:12:30|185614.9|185524.9|185615.1|185525.1|185615.1|185525.1|185614.9|185524.9|2
1736248360000|2025-01-07 11:12:40|185615.5|185525.5|185640.1|185550.1|185640.1|185550.1|185615.5|185525.5|10
1736248370000|2025-01-07 11:12:50|185640.5|185550.5|185639.1|185549.1|185642.6|185552.6|185634.8|185544.8|6
1736248380000|2025-01-07 11:13:00|185639.5|185549.5|185635.9|185545.9|185639.5|185549.5|185635.7|185545.7|8
1736248390000|2025-01-07 11:13:10|185630.5|185540.5|185628.2|185538.2|185630.5|185540.5|185628.1|185538.1|4
1736248400000|2025-01-07 11:13:20|185629.5|185539.5|185608.3|185518.3|185629.5|185539.5|185608.3|185518.3|15
1736248410000|2025-01-07 11:13:30|185610.5|185520.5|185610.5|185520.5|185610.7|185520.7|185610.1|185520.1|4
1736248420000|2025-01-07 11:13:40|185609.3|185519.3|185608.5|185518.5|185609.3|185519.3|185608.5|185518.5|2
1736248430000|2025-01-07 11:13:50|185608.7|185518.7|185612.4|185522.4|185612.4|185522.4|185608.7|185518.7|5
1736248440000|2025-01-07 11:14:00|185612|185522|185604.1|185514.1|185612|185522|185604.1|185514.1|5
1736248450000|2025-01-07 11:14:10|185604.9|185514.9|185608|185518|185608|185518|185604.9|185514.9|4
1736248460000|2025-01-07 11:14:20|185607|185517|185603.7|185513.7|185607|185517|185603.7|185513.7|8
1736248470000|2025-01-07 11:14:30|185604.1|185514.1|185606.1|185516.1|185606.1|185516.1|185604.1|185514.1|3
1736248480000|2025-01-07 11:14:40|185605.7|185515.7|185606.1|185516.1|185606.1|185516.1|185604.1|185514.1|5
1736248490000|2025-01-07 11:14:50|185604.5|185514.5|185604.5|185514.5|185604.5|185514.5|185604.5|185514.5|1
1736248500000|2025-01-07 11:15:00|185603.7|185513.7|185625.1|185495.1|185625.1|185514.5|185603.7|185493.8|8
1736248510000|2025-01-07 11:15:10|185634.7|185504.7|185633.5|185503.5|185639.6|185509.6|185631.9|185501.9|14
1736248520000|2025-01-07 11:15:20|185640.6|185510.6|185638.9|185508.9|185643.5|185513.5|185635.5|185505.5|15
1736248530000|2025-01-07 11:15:30|185639.6|185509.6|185677.6|185547.6|185677.6|185547.6|185639.6|185509.6|12
1736248540000|2025-01-07 11:15:40|185678.2|185548.2|185676.3|185546.3|185680.4|185550.4|185674.4|185544.4|13
1736248550000|2025-01-07 11:15:50|185674.8|185544.8|185693.1|185563.1|185697.8|185567.8|185673.9|185543.9|11
1736248560000|2025-01-07 11:16:00|185693.2|185563.2|185762.8|185632.8|185762.8|185632.8|185693.2|185563.2|17
1736248570000|2025-01-07 11:16:10|185764.9|185634.9|185764.3|185634.3|185765.2|185635.2|185764.2|185634.2|13
1736248580000|2025-01-07 11:16:20|185764.1|185634.1|185768.1|185638.1|185774.1|185644.1|185764.1|185634.1|14
1736248590000|2025-01-07 11:16:30|185769.1|185639.1|185764.4|185634.4|185772.2|185642.2|185762.3|185632.3|9
1736248600000|2025-01-07 11:16:40|185764.5|185634.5|185767.2|185637.2|185775.5|185645.5|185764.5|185634.5|10
1736248610000|2025-01-07 11:16:50|185770.4|185640.4|185766.2|185636.2|185770.4|185640.4|185766.2|185636.2|6
1736248620000|2025-01-07 11:17:00|185765.8|185635.8|185753.6|185623.6|185765.8|185635.8|185753|185623|16
1736248630000|2025-01-07 11:17:10|185753.7|185623.7|185754|185624|185754|185624|185752.9|185622.9|7
1736248640000|2025-01-07 11:17:20|185754.1|185624.1|185764.8|185634.8|185768|185638|185754|185624|9
1736248650000|2025-01-07 11:17:30|185765.1|185635.1|185787.6|185657.6|185789.5|185659.5|185765.1|185635.1|29
1736248660000|2025-01-07 11:17:40|185788|185658|185815.3|185685.3|185819.5|185689.5|185787.6|185657.6|13
1736248670000|2025-01-07 11:17:50|185815.9|185685.9|185785.8|185655.8|185818.5|185688.5|185785.8|185655.8|21
1736248680000|2025-01-07 11:18:00|185786.1|185656.1|185789.9|185659.9|185793.4|185663.4|185786|185656|14
1736248690000|2025-01-07 11:18:10|185789.6|185659.6|185786.1|185656.1|185789.6|185659.6|185786.1|185656.1|9
1736248700000|2025-01-07 11:18:20|185789.7|185659.7|185790.3|185660.3|185790.3|185660.3|185785.9|185655.9|11
1736248710000|2025-01-07 11:18:30|185790.8|185660.8|185819.5|185689.5|185819.5|185689.5|185790.8|185660.8|5
1736248720000|2025-01-07 11:18:40|185818.7|185688.7|185833.1|185703.1|185834.7|185704.7|185815.6|185685.6|23
1736248730000|2025-01-07 11:18:50|185835.9|185705.9|185821.7|185691.7|185835.9|185705.9|185816.1|185686.1|19
1736248740000|2025-01-07 11:19:00|185819.9|185689.9|185833.8|185703.8|185852.3|185722.3|185810.3|185680.3|20
1736248750000|2025-01-07 11:19:10|185834.3|185704.3|185838.7|185708.7|185841.7|185711.7|185834.3|185704.3|4
1736248760000|2025-01-07 11:19:20|185838.8|185708.8|185838.6|185708.6|185838.8|185708.8|185838.4|185708.4|5
1736248770000|2025-01-07 11:19:30|185830.3|185700.3|185823.8|185693.8|185834.3|185704.3|185823.8|185693.8|6
1736248780000|2025-01-07 11:19:40|185813.8|185683.8|185813.8|185683.8|185813.8|185683.8|185813.8|185683.8|1
1736248790000|2025-01-07 11:19:50|185812.5|185682.5|185835.5|185705.5|185836.1|185706.1|185812.5|185682.5|14
1736248800000|2025-01-07 11:20:00|185834.3|185704.3|185831.8|185701.8|185836.8|185706.8|185826.2|185696.2|9
1736248810000|2025-01-07 11:20:10|185831.6|185701.6|185818.3|185688.3|185831.6|185701.6|185817.8|185687.8|4
1736248820000|2025-01-07 11:20:20|185819.4|185689.4|185816.8|185686.8|185822.8|185692.8|185816.6|185686.6|15
1736248830000|2025-01-07 11:20:30|185816.9|185686.9|185816.1|185686.1|185816.9|185686.9|185816.1|185686.1|2
1736248840000|2025-01-07 11:20:40|185820.4|185690.4|185817.2|185687.2|185821.1|185691.1|185817.2|185687.2|4
1736248850000|2025-01-07 11:20:50|185816.7|185686.7|185816.6|185686.6|185816.7|185686.7|185816.6|185686.6|2
1736248860000|2025-01-07 11:21:00|185816|185686|185881.3|185751.3|185881.3|185751.3|185816|185686|22
1736248870000|2025-01-07 11:21:10|185881.7|185751.7|185908.9|185778.9|185910.9|185780.9|185881.7|185751.7|15
1736248880000|2025-01-07 11:21:20|185909.3|185779.3|185918.4|185788.4|185921.2|185791.2|185909.3|185779.3|11
1736248890000|2025-01-07 11:21:30|185921|185791|185929.9|185799.9|185932.2|185802.2|185912.1|185782.1|10
1736248900000|2025-01-07 11:21:40|185930.7|185800.7|185937.3|185807.3|185937.3|185807.3|185930.7|185800.7|7
1736248910000|2025-01-07 11:21:50|185937.7|185807.7|185945.8|185815.8|185954.2|185824.2|185933.3|185803.3|20
1736248920000|2025-01-07 11:22:00|185949.4|185819.4|185953.7|185823.7|185953.7|185823.7|185949.3|185819.3|12
1736248930000|2025-01-07 11:22:10|185953.9|185823.9|185955.4|185825.4|185956.2|185826.2|185953.9|185823.9|6
1736248940000|2025-01-07 11:22:20|185955.2|185825.2|185939.8|185809.8|185955.2|185825.2|185939.8|185809.8|14
1736248950000|2025-01-07 11:22:30|185915.1|185785.1|185896.6|185766.6|185915.1|185785.1|185895.6|185765.6|11
1736248960000|2025-01-07 11:22:40|185897.5|185767.5|185948.6|185818.6|185948.6|185818.6|185896.7|185766.7|23
1736248970000|2025-01-07 11:22:50|185949.1|185819.1|185953.8|185823.8|185955.1|185825.1|185949.1|185819.1|9
1736248980000|2025-01-07 11:23:00|185953.6|185823.6|185954.2|185824.2|185955.4|185825.4|185953|185823|11
1736248990000|2025-01-07 11:23:10|185953.8|185823.8|185963.6|185833.6|185967.5|185837.5|185953.8|185823.8|21
1736249000000|2025-01-07 11:23:20|185964.6|185834.6|185982.3|185852.3|185985.9|185875.3|185962.1|185834.6|13
1736249010000|2025-01-07 11:23:30|185982.7|185852.7|185943.4|185853.4|185982.7|185879|185943.4|185852.7|12
1736249020000|2025-01-07 11:23:40|185936.8|185846.8|185940.5|185850.5|185944.1|185854.1|185936.8|185846.8|13
1736249030000|2025-01-07 11:23:50|185947.5|185857.5|185975.5|185845.5|185978.2|185863.8|185943|185838.8|23
1736249040000|2025-01-07 11:24:00|185976.1|185846.1|185974.2|185884.2|185976.9|185884.8|185956.1|185845.5|14
1736249050000|2025-01-07 11:24:10|185974.4|185884.4|185976|185886|185976.8|185886.8|185974.2|185884.2|7
1736249060000|2025-01-07 11:24:20|185968|185878|185972.6|185882.6|185976.4|185886.4|185967|185877|12
1736249070000|2025-01-07 11:24:30|185975.3|185885.3|185961.9|185871.9|185975.3|185885.3|185961.7|185871.7|9
1736249080000|2025-01-07 11:24:40|185962.5|185872.5|185973.7|185883.7|185974.1|185884.1|185962.5|185872.5|9
1736249090000|2025-01-07 11:24:50|185973.9|185883.9|185913.1|185823.1|185973.9|185883.9|185913.1|185823.1|17
1736249100000|2025-01-07 11:25:00|185912.6|185822.6|185913.1|185823.1|185913.1|185823.1|185912.6|185822.6|2
1736249110000|2025-01-07 11:25:10|185912.1|185822.1|185940.4|185810.4|185940.4|185822.1|185912.1|185801.4|5
1736249120000|2025-01-07 11:25:20|185941.3|185811.3|185945.1|185815.1|185958.3|185828.3|185940.2|185810.2|7
1736249130000|2025-01-07 11:25:30|185944.7|185814.7|185950.6|185820.6|185950.6|185820.6|185944.1|185814.1|6
1736249140000|2025-01-07 11:25:40|185950.2|185820.2|185940.6|185810.6|185950.2|185820.2|185940|185810|10
1736249150000|2025-01-07 11:25:50|185943.4|185813.4|185944.7|185814.7|185945.3|185815.3|185943.4|185813.4|5
1736249160000|2025-01-07 11:26:00|185945.9|185815.9|185961.9|185831.9|185988.5|185858.5|185944.4|185814.4|14
1736249170000|2025-01-07 11:26:10|185962.5|185832.5|185963.3|185833.3|185963.3|185833.3|185962.5|185832.5|2
1736249180000|2025-01-07 11:26:20|185963.4|185833.4|185958.5|185828.5|185963.4|185833.4|185957.4|185827.4|8
1736249190000|2025-01-07 11:26:30|185957.8|185827.8|185973.9|185843.9|185975.1|185845.1|185957.8|185827.8|10
1736249200000|2025-01-07 11:26:40|185974.6|185844.6|185960.3|185830.3|185983.1|185853.1|185959.2|185829.2|10
1736249210000|2025-01-07 11:26:50|185962.9|185832.9|185960.1|185830.1|185963.4|185833.4|185958.6|185828.6|13
1736249220000|2025-01-07 11:27:00|185958.6|185828.6|185953.4|185823.4|185958.7|185828.7|185953.4|185823.4|4
1736249230000|2025-01-07 11:27:10|185957|185827|185957.4|185827.4|185957.4|185827.4|185957|185827|3
1736249240000|2025-01-07 11:27:20|185956.7|185826.7|185945.2|185815.2|185957.3|185827.3|185942.6|185812.6|7
1736249250000|2025-01-07 11:27:30|185945.3|185815.3|185945.8|185815.8|185945.8|185815.8|185945.3|185815.3|2
1736249260000|2025-01-07 11:27:40|185945.2|185815.2|185943.4|185813.4|185947.2|185817.2|185941.8|185811.8|9
1736249270000|2025-01-07 11:27:50|185940.7|185810.7|185927.7|185797.7|185946.8|185816.8|185927.7|185797.7|14
1736249280000|2025-01-07 11:28:00|185928.6|185798.6|185941.9|185811.9|185961|185831|185928.6|185798.6|9
1736249290000|2025-01-07 11:28:10|185938.5|185808.5|185942.2|185812.2|185949.4|185819.4|185938.5|185808.5|19
1736249300000|2025-01-07 11:28:20|186017.1|185887.1|186024.9|185894.9|186027|185897|186007|185877|17
1736249310000|2025-01-07 11:28:30|186025.1|185895.1|186029.5|185899.5|186029.5|185899.5|186025.1|185895.1|9
1736249320000|2025-01-07 11:28:40|186028.7|185898.7|186020.4|185890.4|186028.7|185898.7|186019.7|185889.7|11
1736249330000|2025-01-07 11:28:50|186019.8|185889.8|186007|185917|186028.3|185918.2|186007|185889.8|17
1736249340000|2025-01-07 11:29:00|186001.5|185911.5|186008.2|185918.2|186009.2|185919.2|186001|185911|12
1736249350000|2025-01-07 11:29:10|186008.8|185918.8|186008.1|185918.1|186009.2|185919.2|186007.9|185917.9|8
1736249360000|2025-01-07 11:29:20|186006.9|185916.9|186008.7|185918.7|186008.9|185918.9|186006.5|185916.5|12
1736249370000|2025-01-07 11:29:30|186010.6|185920.6|186011.6|185921.6|186014.5|185924.5|186008|185918|11
1736249380000|2025-01-07 11:29:40|186011.8|185921.8|186012.4|185922.4|186015.2|185925.2|186008.8|185918.8|18
1736249390000|2025-01-07 11:29:50|186017.3|185927.3|186019.5|185929.5|186025.3|185935.3|186015|185925|10
1736249400000|2025-01-07 11:30:00|186019.8|185929.8|186048.6|185958.6|186070.5|185959.4|186019.8|185929.8|22
1736249410000|2025-01-07 11:30:10|186052|185962|186048.2|185958.2|186052.6|185962.6|186048.2|185958.2|4
1736249420000|2025-01-07 11:30:20|186049.2|185959.2|186052|185962|186056|185966|186048.8|185958.8|9
1736249430000|2025-01-07 11:30:30|186055.2|185965.2|186045.6|185955.6|186055.2|185965.2|186045.4|185955.4|19
1736249440000|2025-01-07 11:30:40|186046.8|185956.8|186046.4|185956.4|186050.9|185960.9|186043.6|185953.6|14
1736249450000|2025-01-07 11:30:50|186046.8|185956.8|186045.5|185955.5|186052.7|185962.7|186045.2|185955.2|12
1736249460000|2025-01-07 11:31:00|186048.5|185958.5|186054.4|185964.4|186055.3|185965.3|186048.5|185958.5|10
1736249470000|2025-01-07 11:31:10|186055.4|185965.4|186057.4|185967.4|186057.8|185967.8|186055.4|185965.4|6
1736249480000|2025-01-07 11:31:20|186061.4|185971.4|186061.1|185971.1|186064.1|185974.1|186060.4|185970.4|10
1736249490000|2025-01-07 11:31:30|186060.7|185970.7|186057.4|185967.4|186062.4|185972.4|186057.4|185967.4|10
1736249500000|2025-01-07 11:31:40|186058|185968|186058.8|185968.8|186059|185969|186057.8|185967.8|7
1736249510000|2025-01-07 11:31:50|186059.9|185969.9|186059.9|185969.9|186060.7|185970.7|186059.5|185969.5|5
1736249520000|2025-01-07 11:32:00|186065.9|185975.9|186099.6|186009.6|186111.1|186021.1|186062.5|185972.5|10
1736249530000|2025-01-07 11:32:10|186100.1|186010.1|186095.8|186005.8|186100.1|186010.1|186092|186002|23
1736249540000|2025-01-07 11:32:20|186092.9|186002.9|186100.1|186010.1|186103.8|186013.8|186092.9|186002.9|10
1736249550000|2025-01-07 11:32:30|186104.6|186014.6|186110|186020|186110|186020|186101.6|186011.6|8
1736249570000|2025-01-07 11:32:50|186109.8|186019.8|186119.8|186029.8|186121.1|186031.1|186109.2|186019.2|11
1736249580000|2025-01-07 11:33:00|186121|186031|186120.8|186030.8|186124|186034|186120.8|186030.8|11
1736249590000|2025-01-07 11:33:10|186122|186032|186122.4|186032.4|186122.4|186032.4|186121.2|186031.2|7
1736249600000|2025-01-07 11:33:20|186121.6|186031.6|186080.9|185950.9|186132.1|186031.6|186080.9|185950.9|21
1736249610000|2025-01-07 11:33:30|186078|185948|186045.5|185955.5|186078|185957.3|186044.7|185934.8|17
1736249620000|2025-01-07 11:33:40|186023.6|185933.6|185987.5|185897.5|186023.6|185933.6|185987.5|185897.5|11
1736249630000|2025-01-07 11:33:50|185987.3|185897.3|185980.9|185890.9|185997.7|185907.7|185979.1|185889.1|24
1736249640000|2025-01-07 11:34:00|185978.8|185888.8|185981.3|185891.3|185981.7|185891.7|185978.8|185888.8|6
1736249650000|2025-01-07 11:34:10|185981.5|185891.5|185981.3|185891.3|185981.7|185891.7|185981.3|185891.3|4
1736249660000|2025-01-07 11:34:20|185980.5|185890.5|185980.9|185890.9|185980.9|185890.9|185979.7|185889.7|6
1736249670000|2025-01-07 11:34:30|185981.1|185891.1|185980.7|185890.7|185997|185907|185979.3|185889.3|20
1736249680000|2025-01-07 11:34:40|185980.3|185890.3|185985.9|185895.9|185988.8|185898.8|185978.5|185888.5|22
1736249690000|2025-01-07 11:34:50|185985.7|185895.7|185981.4|185891.4|185987.1|185897.1|185981.4|185891.4|11
1736249700000|2025-01-07 11:35:00|185981|185891|185976.1|185886.1|185981|185891|185975.6|185885.6|11
1736249710000|2025-01-07 11:35:10|185974.9|185884.9|185938.6|185848.6|185976.1|185886.1|185938.4|185848.4|11
1736249720000|2025-01-07 11:35:20|185938.2|185848.2|185946.8|185856.8|185947|185857|185933.2|185843.2|14
1736249730000|2025-01-07 11:35:30|185949.5|185859.5|185953.8|185863.8|185958.2|185868.2|185943.7|185853.7|14
1736249740000|2025-01-07 11:35:40|185954.1|185864.1|185956.1|185866.1|185956.6|185866.6|185950.7|185860.7|10
1736249750000|2025-01-07 11:35:50|185957.7|185867.7|185960.9|185870.9|185961.7|185871.7|185957.7|185867.7|6
1736249760000|2025-01-07 11:36:00|185961.3|185871.3|185970.4|185880.4|185971|185881|185961.3|185871.3|15
1736249770000|2025-01-07 11:36:10|185970.2|185880.2|185958.9|185868.9|185970.8|185880.8|185957.5|185867.5|12
1736249780000|2025-01-07 11:36:20|185958.7|185868.7|185966.8|185876.8|185971.5|185881.5|185958.7|185868.7|14
1736249790000|2025-01-07 11:36:30|185966.4|185876.4|185981.7|185891.7|185991.6|185901.6|185965.5|185875.5|16
1736249800000|2025-01-07 11:36:40|185982.5|185892.5|185970|185880|185988.9|185898.9|185970|185880|12
1736249810000|2025-01-07 11:36:50|185969.6|185879.6|185965.8|185875.8|185969.6|185879.6|185965.8|185875.8|6
1736249820000|2025-01-07 11:37:00|185958.3|185868.3|185960.8|185870.8|185964.2|185874.2|185955.7|185865.7|12
1736249830000|2025-01-07 11:37:10|185961.1|185871.1|185956.6|185866.6|185963.8|185873.8|185954.8|185864.8|10
1736249840000|2025-01-07 11:37:20|185954.4|185864.4|185969.4|185879.4|185970.2|185880.2|185954.4|185864.4|13
1736249850000|2025-01-07 11:37:30|185969|185879|185958.3|185868.3|185971.8|185881.8|185958.3|185868.3|12
1736249860000|2025-01-07 11:37:40|185957.3|185867.3|185957.5|185867.5|185961|185871|185957.1|185867.1|5
1736249870000|2025-01-07 11:37:50|185966.7|185876.7|185953.9|185863.9|185966.9|185876.9|185953.9|185863.9|15
1736249880000|2025-01-07 11:38:00|185953.1|185863.1|185956|185866|185960.7|185870.7|185952.9|185862.9|12
1736249890000|2025-01-07 11:38:10|185956.2|185866.2|185956|185866|185960.1|185870.1|185955.6|185865.6|14
1736249900000|2025-01-07 11:38:20|185958|185868|185953|185863|185962.3|185872.3|185952.7|185862.7|13
1736249910000|2025-01-07 11:38:30|185953.7|185863.7|185951.4|185861.4|185953.7|185863.7|185950.5|185860.5|8
1736249920000|2025-01-07 11:38:40|185950.5|185860.5|185945.7|185855.7|185951.1|185861.1|185945.7|185855.7|7
1736249930000|2025-01-07 11:38:50|185944.8|185854.8|185944.8|185854.8|185945.7|185855.7|185942.3|185852.3|11
1736249940000|2025-01-07 11:39:00|185945.5|185855.5|185955.2|185865.2|185955.2|185865.2|185945.5|185855.5|11
1736249950000|2025-01-07 11:39:10|185952.4|185862.4|185951.1|185861.1|185954.6|185864.6|185949.9|185859.9|5
1736249960000|2025-01-07 11:39:20|185954.7|185864.7|185957.7|185867.7|185957.7|185867.7|185951.3|185861.3|6
1736249970000|2025-01-07 11:39:30|185953.1|185863.1|185952|185862|185953.6|185863.6|185952|185862|5
1736249980000|2025-01-07 11:39:40|185944.4|185854.4|185916.2|185826.2|185944.4|185854.4|185895.1|185805.1|17
1736249990000|2025-01-07 11:39:50|185930.9|185840.9|185942.3|185812.3|185942.9|185840.9|185895.9|185804.5|23
1736250000000|2025-01-07 11:40:00|185940|185810|185899.8|185769.8|185940.7|185810.7|185893.2|185763.2|20
1736250010000|2025-01-07 11:40:10|185899.9|185769.9|185891.7|185761.7|185906.2|185776.2|185886.4|185756.4|15
1736250020000|2025-01-07 11:40:20|185894.3|185764.3|185885.1|185755.1|185894.3|185764.3|185879.9|185749.9|20
1736250030000|2025-01-07 11:40:30|185885.4|185755.4|185908|185778|185914|185784|185881|185751|16
1736250040000|2025-01-07 11:40:40|185892.4|185762.4|185889.1|185759.1|185892.4|185762.4|185889.1|185759.1|8
1736250050000|2025-01-07 11:40:50|185888.7|185758.7|185855.4|185725.4|185888.7|185758.7|185847.9|185717.9|25
1736250060000|2025-01-07 11:41:00|185855.6|185725.6|185843.2|185713.2|185856.5|185726.5|185843.2|185713.2|12
1736250070000|2025-01-07 11:41:10|185843|185713|185842.9|185712.9|185843|185713|185842.9|185712.9|2
1736250080000|2025-01-07 11:41:20|185845.1|185715.1|185839.2|185749.2|185845.1|185751.9|185833.4|185715.1|5
1736250090000|2025-01-07 11:41:30|185839.3|185749.3|185847.1|185757.1|185848.9|185758.9|185839.3|185749.3|10
1736250100000|2025-01-07 11:41:40|185846.5|185756.5|185842.1|185752.1|185846.5|185756.5|185837.6|185747.6|12
1736250110000|2025-01-07 11:41:50|185842.4|185752.4|185839.9|185749.9|185842.4|185752.4|185839.9|185749.9|5
1736250120000|2025-01-07 11:42:00|185833.9|185743.9|185840.1|185750.1|185842.6|185752.6|185833.9|185743.9|7
1736250130000|2025-01-07 11:42:10|185839.9|185749.9|185841.8|185751.8|185841.8|185751.8|185837.6|185747.6|4
1736250140000|2025-01-07 11:42:20|185842.3|185752.3|185843.7|185753.7|185843.7|185753.7|185840.5|185750.5|5
1736250150000|2025-01-07 11:42:30|185845.9|185755.9|185842.4|185752.4|185847.1|185757.1|185841.1|185751.1|13
1736250160000|2025-01-07 11:42:40|185842|185752|185842.2|185752.2|185842.2|185752.2|185842|185752|2
1736250170000|2025-01-07 11:42:50|185844|185754|185844|185754|185844|185754|185844|185754|1
1736250180000|2025-01-07 11:43:00|185844.3|185754.3|185840.1|185750.1|185844.3|185754.3|185840.1|185750.1|7
1736250210000|2025-01-07 11:43:30|185858.6|185728.6|185860|185730|185860|185730|185858.6|185728.6|3
1736250220000|2025-01-07 11:43:40|185836.4|185706.4|185834.4|185704.4|185845.5|185715.5|185834.4|185704.4|22
1736250230000|2025-01-07 11:43:50|185834.6|185704.6|185825.9|185735.9|185835.8|185738.7|185822.6|185704.6|6
1736250250000|2025-01-07 11:44:10|185817.5|185727.5|185821.4|185731.4|185824.5|185734.5|185817.5|185727.5|9
1736250260000|2025-01-07 11:44:20|185821.2|185731.2|185821.7|185731.7|185821.7|185731.7|185818.7|185728.7|6
1736250270000|2025-01-07 11:44:30|185821.9|185731.9|185825.5|185735.5|185826.7|185736.7|185821.9|185731.9|8
1736250280000|2025-01-07 11:44:40|185825.3|185735.3|185844.1|185714.1|185858.7|185736.1|185825.3|185709.7|14
1736250290000|2025-01-07 11:44:50|185844.9|185714.9|185844.9|185714.9|185844.9|185714.9|185844.9|185714.9|1
1736250300000|2025-01-07 11:45:00|185839.1|185709.1|185844.8|185714.8|185845.6|185715.6|185839.1|185709.1|8
1736250310000|2025-01-07 11:45:10|185840.2|185710.2|185838.2|185708.2|185840.2|185710.2|185834.8|185704.8|5
1736250320000|2025-01-07 11:45:20|185837.4|185707.4|185832.2|185702.2|185837.4|185707.4|185829.2|185699.2|9
1736250330000|2025-01-07 11:45:30|185841|185711|185856.8|185726.8|185856.8|185726.8|185841|185711|12
1736250340000|2025-01-07 11:45:40|185857.2|185727.2|185879.9|185749.9|185879.9|185749.9|185857.2|185727.2|6
1736250350000|2025-01-07 11:45:50|185879.8|185749.8|185867.1|185777.1|185886.1|185777.1|185867.1|185749.8|9
1736250360000|2025-01-07 11:46:00|185866.9|185776.9|185867.6|185777.6|185868|185778|185866.8|185776.8|8
1736250370000|2025-01-07 11:46:10|185867.1|185777.1|185854.6|185764.6|185867.1|185777.1|185854.4|185764.4|15
1736250380000|2025-01-07 11:46:20|185853.2|185763.2|185852.8|185762.8|185853.2|185763.2|185852.8|185762.8|2
1736250390000|2025-01-07 11:46:30|185854.3|185764.3|185853.8|185763.8|185854.3|185764.3|185852.4|185762.4|5
1736250400000|2025-01-07 11:46:40|185854|185764|185855.5|185765.5|185855.5|185765.5|185854|185764|2
1736250410000|2025-01-07 11:46:50|185856|185766|185858|185768|185858|185768|185856|185766|3
1736250420000|2025-01-07 11:47:00|185855.2|185765.2|185854.6|185764.6|185855.2|185765.2|185854.2|185764.2|4
1736250430000|2025-01-07 11:47:10|185854.2|185764.2|185853.8|185763.8|185854.2|185764.2|185853.2|185763.2|3
1736250440000|2025-01-07 11:47:20|185854.5|185764.5|185858|185768|185859.2|185769.2|185854.5|185764.5|4
1736250450000|2025-01-07 11:47:30|185855.1|185765.1|185854.6|185764.6|185855.1|185765.1|185854.6|185764.6|2
1736250460000|2025-01-07 11:47:40|185854.3|185764.3|185850.3|185760.3|185854.3|185764.3|185849.1|185759.1|6
1736250470000|2025-01-07 11:47:50|185848.4|185758.4|185848.4|185758.4|185848.4|185758.4|185848.4|185758.4|1
1736250480000|2025-01-07 11:48:00|185848|185758|185848|185758|185848|185758|185848|185758|1
1736250490000|2025-01-07 11:48:10|185846|185756|185840.2|185750.2|185846|185756|185840.2|185750.2|8
1736250500000|2025-01-07 11:48:20|185839|185749|185839.8|185749.8|185839.8|185749.8|185839|185749|2
1736250510000|2025-01-07 11:48:30|185839.4|185749.4|185839.4|185749.4|185839.4|185749.4|185839.4|185749.4|1
1736250520000|2025-01-07 11:48:40|185840.4|185750.4|185840.4|185750.4|185840.4|185750.4|185840.4|185750.4|1
1736250530000|2025-01-07 11:48:50|185841.1|185751.1|185841.1|185751.1|185841.1|185751.1|185841.1|185751.1|1
1736250540000|2025-01-07 11:49:00|185842.4|185752.4|185840.4|185750.4|185842.4|185752.4|185840.4|185750.4|2
1736250550000|2025-01-07 11:49:10|185838.2|185748.2|185793.6|185703.6|185838.2|185748.2|185790.3|185700.3|5
1736250560000|2025-01-07 11:49:20|185794|185704|185806.6|185716.6|185806.7|185716.7|185794|185704|15
1736250570000|2025-01-07 11:49:30|185811.8|185721.8|185810.6|185720.6|185811.8|185721.8|185810.6|185720.6|3
1736250580000|2025-01-07 11:49:40|185810.1|185720.1|185803.4|185713.4|185810.1|185720.1|185803|185713|5
1736250590000|2025-01-07 11:49:50|185806.8|185716.8|185811.3|185721.3|185811.3|185721.3|185806.8|185716.8|7
1736250600000|2025-01-07 11:50:00|185814.3|185724.3|185892.7|185802.7|185892.7|185802.7|185814.3|185724.3|9
1736250610000|2025-01-07 11:50:10|185892.9|185802.9|185913|185823|185913.2|185823.2|185892.7|185802.7|9
1736250620000|2025-01-07 11:50:20|185916.4|185826.4|185922.1|185832.1|185922.1|185832.1|185916.4|185826.4|7
1736250630000|2025-01-07 11:50:30|185921.9|185831.9|185922.3|185832.3|185922.3|185832.3|185921.9|185831.9|2
1736250640000|2025-01-07 11:50:40|185921.5|185831.5|185914.4|185824.4|185921.5|185831.5|185912.2|185822.2|6
1736250650000|2025-01-07 11:50:50|185915.2|185825.2|185914.9|185824.9|185915.2|185825.2|185914.7|185824.7|3
1736250660000|2025-01-07 11:51:00|185916.3|185826.3|185915.5|185825.5|185919.8|185829.8|185915.5|185825.5|4
1736250670000|2025-01-07 11:51:10|185912.8|185822.8|185912.6|185822.6|185912.8|185822.8|185908.2|185818.2|9
1736250680000|2025-01-07 11:51:20|185913|185823|185880.7|185790.7|185913|185823|185880.7|185790.7|12
1736250690000|2025-01-07 11:51:30|185881.7|185791.7|185911.1|185821.1|185911.1|185821.1|185881.7|185791.7|15
1736250700000|2025-01-07 11:51:40|185909.4|185819.4|185924.1|185794.1|185924.1|185820.2|185902.6|185793|13
1736250710000|2025-01-07 11:51:50|185904.5|185814.5|185895.7|185805.7|185904.5|185814.5|185895.7|185805.7|7
1736250720000|2025-01-07 11:52:00|185894.1|185804.1|185875.8|185785.8|185894.1|185804.1|185867.2|185777.2|17
1736250730000|2025-01-07 11:52:10|185875.6|185785.6|185872.6|185782.6|185875.6|185785.6|185872.6|185782.6|7
1736250740000|2025-01-07 11:52:20|185873.8|185783.8|185882.6|185792.6|185883.1|185793.1|185873.8|185783.8|12
1736250750000|2025-01-07 11:52:30|185881.4|185791.4|185881.8|185791.8|185882.2|185792.2|185875.7|185785.7|13
1736250760000|2025-01-07 11:52:40|185880.9|185790.9|185872.3|185782.3|185880.9|185790.9|185869.5|185779.5|9
1736250770000|2025-01-07 11:52:50|185873.5|185783.5|185873.4|185783.4|185878.1|185788.1|185873.1|185783.1|7
1736250780000|2025-01-07 11:53:00|185872.4|185782.4|185861.6|185771.6|185872.4|185782.4|185861.2|185771.2|17
1736250790000|2025-01-07 11:53:10|185862.6|185772.6|185862.4|185772.4|185862.6|185772.6|185862|185772|5
1736250800000|2025-01-07 11:53:20|185862|185772|185860.2|185770.2|185862.6|185772.6|185860.2|185770.2|9
1736250810000|2025-01-07 11:53:30|185860.3|185770.3|185858.3|185768.3|185860.6|185770.6|185858.3|185768.3|5
1736250820000|2025-01-07 11:53:40|185857.7|185767.7|185854|185764|185857.7|185767.7|185854|185764|6
1736250830000|2025-01-07 11:53:50|185856.6|185766.6|185852.2|185762.2|185856.6|185766.6|185852.2|185762.2|4
1736250840000|2025-01-07 11:54:00|185851.7|185761.7|185846.6|185756.6|185851.7|185761.7|185846.6|185756.6|4
1736250850000|2025-01-07 11:54:10|185847|185757|185844.9|185754.9|185847|185757|185844.9|185754.9|3
1736250860000|2025-01-07 11:54:20|185843.7|185753.7|185843.7|185753.7|185843.7|185753.7|185843.7|185753.7|1
1736250870000|2025-01-07 11:54:30|185848.9|185758.9|185850.5|185760.5|185850.5|185760.5|185848.9|185758.9|3
1736250880000|2025-01-07 11:54:40|185850.9|185760.9|185863.3|185773.3|185863.5|185773.5|185850.7|185760.7|8
1736250890000|2025-01-07 11:54:50|185861.7|185771.7|185857.3|185767.3|185861.7|185771.7|185857.3|185767.3|6
1736250900000|2025-01-07 11:55:00|185857.5|185767.5|185864.8|185774.8|185864.8|185774.8|185857.3|185767.3|7
1736250910000|2025-01-07 11:55:10|185865.8|185775.8|185866.9|185776.9|185877.9|185787.9|185865.8|185775.8|13
1736250920000|2025-01-07 11:55:20|185866.7|185776.7|185867.3|185777.3|185867.5|185777.5|185866.5|185776.5|6
1736250930000|2025-01-07 11:55:30|185866.8|185776.8|185867.6|185777.6|185868.6|185778.6|185866.2|185776.2|21
1736250940000|2025-01-07 11:55:40|185867.8|185777.8|185870.8|185780.8|185874.9|185784.9|185867.8|185777.8|12
1736250950000|2025-01-07 11:55:50|185870.2|185780.2|185875|185785|185875|185785|185870.2|185780.2|9
1736250960000|2025-01-07 11:56:00|185874.6|185784.6|185871.4|185781.4|185874.6|185784.6|185871.2|185781.2|8
1736250970000|2025-01-07 11:56:10|185873.8|185783.8|185835.1|185745.1|185875.8|185785.8|185834.5|185744.5|9
1736250990000|2025-01-07 11:56:30|185835.6|185745.6|185860.2|185770.2|185861.2|185771.2|185835.6|185745.6|12
1736251000000|2025-01-07 11:56:40|185863.9|185773.9|185868.3|185778.3|185868.7|185778.7|185863.9|185773.9|5
1736251010000|2025-01-07 11:56:50|185868.5|185778.5|185874.9|185784.9|185874.9|185784.9|185868.5|185778.5|3
1736251020000|2025-01-07 11:57:00|185874.1|185784.1|185875.9|185785.9|185875.9|185785.9|185874.1|185784.1|3
1736251030000|2025-01-07 11:57:10|185876.2|185786.2|185873.2|185783.2|185883.8|185793.8|185873.2|185783.2|6
1736251040000|2025-01-07 11:57:20|185875.1|185785.1|185870.5|185780.5|185882.5|185792.5|185870.5|185780.5|12
1736251050000|2025-01-07 11:57:30|185872.9|185782.9|185871.2|185781.2|185874.2|185784.2|185871.2|185781.2|7
1736251070000|2025-01-07 11:57:50|185870.6|185780.6|185857.7|185767.7|185871.2|185781.2|185857.7|185767.7|12
1736251080000|2025-01-07 11:58:00|185856.5|185766.5|185855.5|185765.5|185856.5|185766.5|185855.3|185765.3|4
1736251090000|2025-01-07 11:58:10|185855.9|185765.9|185850.7|185760.7|185856|185766|185850.7|185760.7|6
1736251100000|2025-01-07 11:58:20|185850.3|185760.3|185843.5|185753.5|185850.3|185760.3|185843.5|185753.5|7
1736251110000|2025-01-07 11:58:30|185849.4|185759.4|185849.9|185759.9|185851.8|185761.8|185847.2|185757.2|10
1736251120000|2025-01-07 11:58:40|185849.1|185759.1|185849.3|185759.3|185851.1|185761.1|185849.1|185759.1|3
1736251130000|2025-01-07 11:58:50|185849.7|185759.7|185849.7|185759.7|185849.7|185759.7|185849.7|185759.7|1
1736251140000|2025-01-07 11:59:00|185851.5|185761.5|185851.7|185761.7|185851.7|185761.7|185850.9|185760.9|3
1736251150000|2025-01-07 11:59:10|185850.9|185760.9|185852.2|185762.2|185852.2|185762.2|185848.9|185758.9|5
1736251160000|2025-01-07 11:59:20|185852.6|185762.6|185853.2|185763.2|185854.4|185764.4|185852.6|185762.6|4
1736251170000|2025-01-07 11:59:30|185850|185760|185853.1|185763.1|185853.1|185763.1|185850|185760|3
1736251180000|2025-01-07 11:59:40|185852.4|185762.4|185851|185761|185852.4|185762.4|185850.5|185760.5|3
1736251190000|2025-01-07 11:59:50|185851.5|185761.5|185855.9|185765.9|185856.3|185766.3|185851.5|185761.5|5
1736251200000|2025-01-07 12:00:00|185856.1|185766.1|185845.9|185755.9|185858|185768|185845.9|185755.9|12
1736251210000|2025-01-07 12:00:10|185847.3|185757.3|185850.2|185760.2|185850.2|185760.2|185846.4|185756.4|5
1736251220000|2025-01-07 12:00:20|185849.4|185759.4|185845.5|185755.5|185849.4|185759.4|185845.5|185755.5|5
1736251230000|2025-01-07 12:00:30|185845.2|185755.2|185846.4|185756.4|185846.4|185756.4|185845.2|185755.2|2
1736251240000|2025-01-07 12:00:40|185846.7|185756.7|185846.7|185756.7|185848.3|185758.3|185846.3|185756.3|5
1736251250000|2025-01-07 12:00:50|185846.9|185756.9|185850.9|185760.9|185853.9|185763.9|185846.7|185756.7|8
1736251260000|2025-01-07 12:01:00|185850.5|185760.5|185863.9|185773.9|185886.2|185774.6|185849.7|185756.2|10
1736251270000|2025-01-07 12:01:10|185864.3|185774.3|185867.5|185777.5|185867.5|185777.5|185863.9|185773.9|8
1736251280000|2025-01-07 12:01:20|185868.5|185778.5|185851.2|185761.2|185868.5|185778.5|185841.2|185751.2|22
1736251290000|2025-01-07 12:01:30|185851.6|185761.6|185846|185756|185851.6|185761.6|185846|185756|9
1736251300000|2025-01-07 12:01:40|185846.8|185756.8|185856.1|185766.1|185856.1|185766.1|185846.8|185756.8|8
1736251310000|2025-01-07 12:01:50|185856.5|185766.5|185856.3|185766.3|185856.5|185766.5|185856.3|185766.3|4
1736251320000|2025-01-07 12:02:00|185856.1|185766.1|185907.4|185817.4|185907.4|185817.4|185856.1|185766.1|16
1736251330000|2025-01-07 12:02:10|185906.4|185816.4|185905.8|185815.8|185906.4|185816.4|185905.8|185815.8|4
1736251340000|2025-01-07 12:02:20|185906|185816|185914.2|185824.2|185914.2|185824.2|185903.1|185813.1|12
1736251350000|2025-01-07 12:02:30|185911.5|185821.5|185915.9|185825.9|185918.7|185828.7|185905.9|185815.9|16
1736251360000|2025-01-07 12:02:40|185916.3|185826.3|185916.1|185826.1|185916.3|185826.3|185915.7|185825.7|4
1736251370000|2025-01-07 12:02:50|185917.1|185827.1|185904.7|185814.7|185917.1|185827.1|185904.3|185814.3|6
1736251380000|2025-01-07 12:03:00|185905|185815|185909.8|185819.8|185910|185820|185904.6|185814.6|7
1736251390000|2025-01-07 12:03:10|185909|185819|185907.1|185817.1|185909.4|185819.4|185907.1|185817.1|5
1736251400000|2025-01-07 12:03:20|185908.1|185818.1|185906.3|185816.3|185908.5|185818.5|185906.3|185816.3|9
1736251410000|2025-01-07 12:03:30|185891.8|185801.8|185882.3|185792.3|185894.4|185804.4|185882.3|185792.3|11
1736251420000|2025-01-07 12:03:40|185883.7|185793.7|185886.2|185796.2|185888.9|185798.9|185883.5|185793.5|10
1736251430000|2025-01-07 12:03:50|185886.4|185796.4|185890.6|185800.6|185892.2|185802.2|185886.4|185796.4|7
1736251440000|2025-01-07 12:04:00|185888.6|185798.6|185888.8|185798.8|185889.2|185799.2|185884.5|185794.5|11
1736251450000|2025-01-07 12:04:10|185888.2|185798.2|185884.7|185794.7|185888.2|185798.2|185884.3|185794.3|4
1736251460000|2025-01-07 12:04:20|185884.3|185794.3|185884.3|185794.3|185884.3|185794.3|185884.3|185794.3|1
1736251470000|2025-01-07 12:04:30|185883.9|185793.9|185880.8|185790.8|185883.9|185793.9|185880.8|185790.8|3
1736251480000|2025-01-07 12:04:40|185881.2|185791.2|185881.2|185791.2|185881.2|185791.2|185880.9|185790.9|3
1736251490000|2025-01-07 12:04:50|185880.8|185790.8|185881.6|185791.6|185881.6|185791.6|185880.8|185790.8|3
1736251500000|2025-01-07 12:05:00|185883.2|185793.2|185883.9|185793.9|185883.9|185793.9|185883.2|185793.2|2
1736251510000|2025-01-07 12:05:10|185884.9|185794.9|185885.7|185795.7|185885.7|185795.7|185884.9|185794.9|3
1736251520000|2025-01-07 12:05:20|185885.3|185795.3|185885.7|185795.7|185885.7|185795.7|185885.3|185795.3|2
1736251530000|2025-01-07 12:05:30|185885.2|185795.2|185882.6|185792.6|185885.2|185795.2|185882.6|185792.6|5
1736251540000|2025-01-07 12:05:40|185881|185791|185820.8|185730.8|185881|185791|185816.8|185726.8|27
1736251550000|2025-01-07 12:05:50|185821|185731|185815.3|185725.3|185821.2|185731.2|185813.6|185723.6|17
1736251560000|2025-01-07 12:06:00|185818.6|185728.6|185791.9|185701.9|185821.7|185731.7|185781.9|185691.9|16
1736251570000|2025-01-07 12:06:10|185796|185706|185795.4|185705.4|185796|185706|185791.9|185701.9|7
1736251580000|2025-01-07 12:06:20|185795.2|185705.2|185805.9|185715.9|185809.2|185719.2|185795.2|185705.2|12
1736251590000|2025-01-07 12:06:30|185807.6|185717.6|185819.9|185729.9|185819.9|185729.9|185807.2|185717.2|7
1736251600000|2025-01-07 12:06:40|185820.3|185730.3|185834.2|185744.2|185838.9|185748.9|185820.3|185730.3|15
1736251610000|2025-01-07 12:06:50|185833.4|185743.4|185829.9|185739.9|185841|185751|185829.9|185739.9|9
1736251620000|2025-01-07 12:07:00|185830.3|185740.3|185814.7|185724.7|185830.9|185740.9|185806.9|185716.9|15
1736251630000|2025-01-07 12:07:10|185814.5|185724.5|185825.2|185735.2|185825.2|185735.2|185805.1|185715.1|18
1736251640000|2025-01-07 12:07:20|185821.9|185731.9|185821.5|185731.5|185829.3|185739.3|185819.5|185729.5|13
1736251650000|2025-01-07 12:07:30|185821.3|185731.3|185827.1|185737.1|185827.1|185737.1|185819.1|185729.1|8
1736251660000|2025-01-07 12:07:40|185826.5|185736.5|185820.8|185730.8|185827.6|185737.6|185818.8|185728.8|14
1736251670000|2025-01-07 12:07:50|185820.6|185730.6|185822.2|185732.2|185822.4|185732.4|185820.6|185730.6|5
1736251680000|2025-01-07 12:08:00|185822.6|185732.6|185848.3|185718.3|185848.3|185733.8|185822.6|185713|6
1736251690000|2025-01-07 12:08:10|185848.9|185718.9|185863.4|185733.4|185863.4|185733.4|185848.9|185718.9|16
1736251700000|2025-01-07 12:08:20|185863|185733|185880.2|185750.2|185880.2|185750.2|185862.7|185732.7|15
1736251710000|2025-01-07 12:08:30|185880.9|185750.9|185914.9|185784.9|185926.3|185796.3|185880.9|185750.9|16
1736251720000|2025-01-07 12:08:40|185914.3|185784.3|185907.1|185777.1|185914.3|185784.3|185906.6|185776.6|5
1736251730000|2025-01-07 12:08:50|185911.2|185781.2|185913.6|185783.6|185913.6|185783.6|185911.2|185781.2|7
1736251740000|2025-01-07 12:09:00|185914|185784|185920.4|185790.4|185921.1|185791.1|185914|185784|9
1736251750000|2025-01-07 12:09:10|185886.2|185756.2|185890|185760|185890|185760|185886.2|185756.2|5
1736251760000|2025-01-07 12:09:20|185889.4|185759.4|185885|185755|185889.4|185759.4|185880.6|185750.6|5
1736251770000|2025-01-07 12:09:30|185884.6|185754.6|185884.4|185754.4|185884.6|185754.6|185884.4|185754.4|4
1736251780000|2025-01-07 12:09:40|185884.6|185754.6|185883.3|185753.3|185884.6|185754.6|185881.6|185751.6|10
1736251790000|2025-01-07 12:09:50|185883.5|185753.5|185891.3|185761.3|185891.8|185761.8|185883.5|185753.5|12
1736251800000|2025-01-07 12:10:00|185891.5|185761.5|185884.8|185754.8|185892.2|185762.2|185884.4|185754.4|11
1736251810000|2025-01-07 12:10:10|185885|185755|185884.4|185754.4|185885|185755|185884.4|185754.4|3
1736251820000|2025-01-07 12:10:20|185885.2|185755.2|185874.8|185744.8|185885.2|185755.2|185874.8|185744.8|11
1736251830000|2025-01-07 12:10:30|185875.7|185745.7|185875.7|185745.7|185875.7|185745.7|185875.7|185745.7|1
1736251840000|2025-01-07 12:10:40|185875.3|185745.3|185869.1|185739.1|185875.3|185745.3|185869.1|185739.1|8
1736251850000|2025-01-07 12:10:50|185869.3|185739.3|185871.4|185741.4|185871.4|185741.4|185869.1|185739.1|10
1736251860000|2025-01-07 12:11:00|185870.9|185740.9|185869.9|185739.9|185870.9|185740.9|185869.9|185739.9|3
1736251870000|2025-01-07 12:11:10|185868.4|185738.4|185846|185756|185868.4|185756|185846|185735.8|6
1736251890000|2025-01-07 12:11:30|185845.4|185755.4|185842.8|185752.8|185845.4|185755.4|185842.8|185752.8|2
1736251900000|2025-01-07 12:11:40|185843.4|185753.4|185844|185754|185844.4|185754.4|185843.4|185753.4|6
1736251910000|2025-01-07 12:11:50|185844.2|185754.2|185844.2|185754.2|185844.2|185754.2|185844.2|185754.2|1
1736251920000|2025-01-07 12:12:00|185845.2|185755.2|185846.2|185756.2|185846.2|185756.2|185845.2|185755.2|3
1736251930000|2025-01-07 12:12:10|185846.9|185756.9|185844.2|185754.2|185846.9|185756.9|185843.5|185753.5|7
1736251940000|2025-01-07 12:12:20|185844.9|185754.9|185842.6|185752.6|185844.9|185754.9|185842.4|185752.4|3
1736251950000|2025-01-07 12:12:30|185842.8|185752.8|185810.9|185720.9|185842.8|185752.8|185810.9|185720.9|4
1736251960000|2025-01-07 12:12:40|185810.6|185720.6|185825|185735|185825|185735|185810.6|185720.6|5
1736251970000|2025-01-07 12:12:50|185822.5|185732.5|185820.6|185730.6|185833.7|185743.7|185820.5|185730.5|10
1736251980000|2025-01-07 12:13:00|185821|185731|185821.1|185731.1|185821.1|185731.1|185810.8|185720.8|8
1736251990000|2025-01-07 12:13:10|185817.3|185727.3|185821.4|185731.4|185821.9|185731.9|185816.1|185726.1|5
1736252000000|2025-01-07 12:13:20|185821.8|185731.8|185837.1|185747.1|185838.2|185748.2|185821.8|185731.8|8
1736252010000|2025-01-07 12:13:30|185837.6|185747.6|185872.3|185782.3|185872.3|185782.3|185837.6|185747.6|19
1736252020000|2025-01-07 12:13:40|185874.4|185784.4|185894.3|185804.3|185894.3|185804.3|185873|185783|14
1736252030000|2025-01-07 12:13:50|185893.9|185803.9|185895.7|185805.7|185895.7|185805.7|185893.3|185803.3|5
1736252040000|2025-01-07 12:14:00|185895.3|185805.3|185899.4|185809.4|185899.6|185809.6|185895.3|185805.3|7
1736252050000|2025-01-07 12:14:10|185898.8|185808.8|185896.7|185806.7|185898.8|185808.8|185896.1|185806.1|4
1736252060000|2025-01-07 12:14:20|185896.1|185806.1|185895.8|185805.8|185896.7|185806.7|185894.4|185804.4|6
1736252070000|2025-01-07 12:14:30|185895.2|185805.2|185900.9|185810.9|185900.9|185810.9|185895.2|185805.2|5
1736252080000|2025-01-07 12:14:40|185902.1|185812.1|185913.2|185823.2|185917.1|185827.1|185898.9|185808.9|10
1736252090000|2025-01-07 12:14:50|185913.4|185823.4|185916.5|185826.5|185916.9|185826.9|185913.4|185823.4|12
1736252100000|2025-01-07 12:15:00|185916.3|185826.3|185916.3|185826.3|185917.1|185827.1|185916.3|185826.3|4
1736252110000|2025-01-07 12:15:10|185915.9|185825.9|185914.7|185824.7|185915.9|185825.9|185914|185824|3
1736252120000|2025-01-07 12:15:20|185913.4|185823.4|185913.2|185823.2|185913.4|185823.4|185909.2|185819.2|7
1736252130000|2025-01-07 12:15:30|185913.6|185823.6|185916.4|185826.4|185916.8|185826.8|185913.6|185823.6|5
1736252140000|2025-01-07 12:15:40|185916|185826|185918.2|185828.2|185918.2|185828.2|185916|185826|2
1736252150000|2025-01-07 12:15:50|185918.8|185828.8|185952.4|185862.4|185952.4|185862.4|185917.4|185827.4|9
1736252160000|2025-01-07 12:16:00|185949.7|185859.7|185959.6|185869.6|185959.6|185869.6|185948.9|185858.9|10
1736252170000|2025-01-07 12:16:10|185960.1|185870.1|185965.3|185875.3|185965.7|185875.7|185957.2|185867.2|13
1736252180000|2025-01-07 12:16:20|185965.7|185875.7|185941.3|185851.3|185967.9|185877.9|185939.9|185849.9|21
1736252190000|2025-01-07 12:16:30|185941.1|185851.1|185939.4|185849.4|185941.1|185851.1|185937.9|185847.9|7
1736252200000|2025-01-07 12:16:40|185936.4|185846.4|185937.9|185847.9|185938.1|185848.1|185936|185846|4
1736252210000|2025-01-07 12:16:50|185937.6|185847.6|185934.2|185844.2|185937.6|185847.6|185930.2|185840.2|6
1736252220000|2025-01-07 12:17:00|185934|185844|185935|185845|185935|185845|185934|185844|4
1736252230000|2025-01-07 12:17:10|185934.8|185844.8|185935.8|185845.8|185936|185846|185934.3|185844.3|5
1736252240000|2025-01-07 12:17:20|185937|185847|185941.3|185851.3|185941.5|185851.5|185937|185847|10
1736252250000|2025-01-07 12:17:30|185941.7|185851.7|185942.9|185852.9|185942.9|185852.9|185941.7|185851.7|3
1736252260000|2025-01-07 12:17:40|185942.7|185852.7|185942.8|185852.8|185942.8|185852.8|185942.7|185852.7|2
1736252270000|2025-01-07 12:17:50|185943|185853|185943.3|185853.3|185943.3|185853.3|185943|185853|2
1736252280000|2025-01-07 12:18:00|185943.1|185853.1|185940.6|185850.6|185943.1|185853.1|185940.6|185850.6|4
1736252290000|2025-01-07 12:18:10|185938.3|185848.3|185936|185846|185938.3|185848.3|185935.5|185845.5|5
1736252300000|2025-01-07 12:18:20|185937.2|185847.2|185932.8|185842.8|185937.2|185847.2|185926.5|185836.5|10
1736252310000|2025-01-07 12:18:30|185935.5|185845.5|185935.7|185845.7|185936.5|185846.5|185935.5|185845.5|6
1736252320000|2025-01-07 12:18:40|185933.4|185843.4|185932.7|185842.7|185933.4|185843.4|185931.5|185841.5|7
1736252330000|2025-01-07 12:18:50|185933.1|185843.1|185931.6|185841.6|185936.4|185846.4|185931.6|185841.6|12
1736252340000|2025-01-07 12:19:00|185932.2|185842.2|185920.4|185830.4|185932.2|185842.2|185917.5|185827.5|7
1736252350000|2025-01-07 12:19:10|185920.2|185830.2|185899.2|185809.2|185920.2|185830.2|185899.2|185809.2|20
1736252360000|2025-01-07 12:19:20|185899|185809|185895.7|185805.7|185899|185809|185893.1|185803.1|12
1736252370000|2025-01-07 12:19:30|185895.5|185805.5|185889.1|185799.1|185895.5|185805.5|185880.6|185790.6|15
1736252380000|2025-01-07 12:19:40|185889.8|185799.8|185888.1|185798.1|185891.2|185801.2|185886.7|185796.7|5
1736252390000|2025-01-07 12:19:50|185889.1|185799.1|185895.9|185805.9|185897.9|185807.9|185888.1|185798.1|6
1736252400000|2025-01-07 12:20:00|185897.9|185807.9|185912.4|185822.4|185913.1|185823.1|185897.3|185807.3|14
1736252410000|2025-01-07 12:20:10|185912.6|185822.6|185902.8|185812.8|185912.6|185822.6|185901.5|185811.5|7
1736252420000|2025-01-07 12:20:20|185903.4|185813.4|185918.1|185828.1|185918.1|185828.1|185903.4|185813.4|14
1736252430000|2025-01-07 12:20:30|185918.5|185828.5|185916|185826|185918.5|185828.5|185916|185826|6
1736252440000|2025-01-07 12:20:40|185916.4|185826.4|185917.4|185827.4|185917.4|185827.4|185916.2|185826.2|10
1736252450000|2025-01-07 12:20:50|185914|185824|185914|185824|185914|185824|185914|185824|1
1736252460000|2025-01-07 12:21:00|185914.3|185824.3|185913.1|185823.1|185916.3|185826.3|185913.1|185823.1|4
1736252470000|2025-01-07 12:21:10|185913.8|185823.8|185920.8|185830.8|185920.8|185830.8|185913.8|185823.8|4
1736252480000|2025-01-07 12:21:20|185921.2|185831.2|185922|185832|185922|185832|185921.2|185831.2|3
1736252490000|2025-01-07 12:21:30|185922.2|185832.2|185926.4|185836.4|185926.4|185836.4|185921.5|185831.5|12
1736252500000|2025-01-07 12:21:40|185925.8|185835.8|185925.2|185835.2|185925.8|185835.8|185924.8|185834.8|4
1736252510000|2025-01-07 12:21:50|185925.6|185835.6|185920.5|185830.5|185926.5|185836.5|185920.3|185830.3|9
1736252520000|2025-01-07 12:22:00|185920.7|185830.7|185956.4|185866.4|185962.8|185872.8|185920.7|185830.7|25
1736252530000|2025-01-07 12:22:10|185957.5|185867.5|185960|185870|185961.3|185871.3|185952.4|185862.4|17
1736252540000|2025-01-07 12:22:20|185954.3|185864.3|185947.8|185857.8|185954.3|185864.3|185947.8|185857.8|5
1736252550000|2025-01-07 12:22:30|185952.3|185862.3|185950.8|185860.8|185955.3|185865.3|185950.8|185860.8|8
1736252560000|2025-01-07 12:22:40|185954.7|185864.7|185950.9|185860.9|185954.7|185864.7|185950.9|185860.9|2
1736252570000|2025-01-07 12:22:50|185951.1|185861.1|185951.1|185861.1|185951.1|185861.1|185951.1|185861.1|1
1736252580000|2025-01-07 12:23:00|185950.9|185860.9|185949|185859|185950.9|185860.9|185947.4|185857.4|5
1736252590000|2025-01-07 12:23:10|185951.2|185861.2|185941.2|185851.2|185953.6|185863.6|185941.2|185851.2|11
1736252600000|2025-01-07 12:23:20|185941|185851|185940.4|185850.4|185941.2|185851.2|185939.2|185849.2|8
1736252610000|2025-01-07 12:23:30|185940.8|185850.8|185944.7|185854.7|185948.5|185858.5|185940.2|185850.2|10
1736252620000|2025-01-07 12:23:40|185945.3|185855.3|185946.4|185856.4|185947|185857|185945.2|185855.2|7
1736252630000|2025-01-07 12:23:50|185946.6|185856.6|185953.1|185863.1|185953.7|185863.7|185946.6|185856.6|9
1736252640000|2025-01-07 12:24:00|185954|185864|185947.6|185857.6|185954|185864|185947.4|185857.4|7
1736252650000|2025-01-07 12:24:10|185947.2|185857.2|185959.5|185869.5|185960.1|185870.1|185947.2|185857.2|14
1736252660000|2025-01-07 12:24:20|185959.1|185869.1|185951.4|185861.4|185959.1|185869.1|185950.8|185860.8|11
1736252670000|2025-01-07 12:24:30|185951|185861|185952.2|185862.2|185952.2|185862.2|185951|185861|6
1736252680000|2025-01-07 12:24:40|185951.6|185861.6|185931.4|185841.4|185951.6|185861.6|185931.4|185841.4|15
1736252690000|2025-01-07 12:24:50|185930.6|185840.6|185931|185841|185931|185841|185930.6|185840.6|3
1736252700000|2025-01-07 12:25:00|185930.5|185840.5|185929.8|185839.8|185932.5|185842.5|185926.9|185836.9|5
1736252710000|2025-01-07 12:25:10|185925.9|185835.9|185924.9|185834.9|185925.9|185835.9|185924.5|185834.5|5
1736252720000|2025-01-07 12:25:20|185924.5|185834.5|185923.3|185833.3|185924.5|185834.5|185923.3|185833.3|2
1736252730000|2025-01-07 12:25:30|185922.5|185832.5|185920.6|185830.6|185922.5|185832.5|185920.4|185830.4|3
1736252740000|2025-01-07 12:25:40|185920.8|185830.8|185920.8|185830.8|185920.8|185830.8|185920.8|185830.8|1
1736252750000|2025-01-07 12:25:50|185920.6|185830.6|185920.6|185830.6|185920.6|185830.6|185920.6|185830.6|1
1736252760000|2025-01-07 12:26:00|185922.8|185832.8|185922.6|185832.6|185922.8|185832.8|185922.6|185832.6|2
1736252770000|2025-01-07 12:26:10|185920.2|185830.2|185920.2|185830.2|185920.2|185830.2|185919|185829|5
1736252780000|2025-01-07 12:26:20|185920.9|185830.9|185933.8|185843.8|185933.8|185843.8|185920.9|185830.9|12
1736252790000|2025-01-07 12:26:30|185932.8|185842.8|185930.8|185840.8|185932.8|185842.8|185930.6|185840.6|3
1736252800000|2025-01-07 12:26:40|185930.2|185840.2|185930.2|185840.2|185930.2|185840.2|185930.2|185840.2|1
1736252810000|2025-01-07 12:26:50|185929.8|185839.8|185929.8|185839.8|185929.8|185839.8|185929.8|185839.8|1
1736252820000|2025-01-07 12:27:00|185929.5|185839.5|185920.1|185830.1|185929.5|185839.5|185920.1|185830.1|8
1736252830000|2025-01-07 12:27:10|185939.9|185809.9|185906.4|185776.4|185939.9|185809.9|185898.5|185768.5|16
1736252840000|2025-01-07 12:27:20|185906.5|185776.5|185906.5|185776.5|185906.5|185776.5|185906.5|185776.5|1
1736252850000|2025-01-07 12:27:30|185911.3|185781.3|185915.1|185785.1|185918.6|185788.6|185908.1|185778.1|10
1736252860000|2025-01-07 12:27:40|185928.8|185798.8|185959.2|185829.2|185967.1|185837.1|185928.8|185798.8|20
1736252870000|2025-01-07 12:27:50|185958.8|185828.8|185955.9|185825.9|185958.9|185828.9|185955.3|185825.3|9
1736252880000|2025-01-07 12:28:00|185952.5|185822.5|185957.3|185827.3|185962|185832|185952.5|185822.5|9
1736252890000|2025-01-07 12:28:10|185957.4|185827.4|185973.9|185843.9|185983.3|185853.3|185957.4|185827.4|16
1736252900000|2025-01-07 12:28:20|185978.2|185848.2|185978.6|185848.6|185981.8|185851.8|185978.2|185848.2|4
1736252910000|2025-01-07 12:28:30|185978.8|185848.8|185976.6|185846.6|185979.3|185849.3|185976.6|185846.6|5
1736252920000|2025-01-07 12:28:40|185977|185847|185983.1|185853.1|185985.4|185855.4|185977|185847|5
1736252930000|2025-01-07 12:28:50|185982.1|185852.1|185982.4|185852.4|185982.4|185852.4|185982.1|185852.1|2
1736252940000|2025-01-07 12:29:00|185981.8|185851.8|185986.1|185856.1|185986.1|185856.1|185981.8|185851.8|12
1736252950000|2025-01-07 12:29:10|185981.9|185851.9|185964.6|185834.6|185981.9|185851.9|185964.6|185834.6|10
1736252960000|2025-01-07 12:29:20|185964.4|185834.4|185968|185838|185968|185838|185961.1|185831.1|11
1736252970000|2025-01-07 12:29:30|185968.7|185838.7|185973.9|185843.9|185974.3|185844.3|185968.5|185838.5|7
1736252980000|2025-01-07 12:29:40|185974.1|185844.1|185973.2|185843.2|185974.4|185844.4|185972.7|185842.7|7
1736252990000|2025-01-07 12:29:50|185973|185843|185967.7|185837.7|185973|185843|185967.7|185837.7|5
1736253000000|2025-01-07 12:30:00|185958.5|185828.5|185982.2|185852.2|185982.2|185852.2|185958.5|185828.5|15
1736253010000|2025-01-07 12:30:10|185982.5|185852.5|185986.2|185856.2|185986.2|185856.2|185982.5|185852.5|4
1736253020000|2025-01-07 12:30:20|186029.4|185899.4|186030|185900|186032|185902|186026.7|185896.7|23
1736253030000|2025-01-07 12:30:30|186029.8|185899.8|186031.5|185901.5|186031.5|185901.5|186029.8|185899.8|8
1736253040000|2025-01-07 12:30:40|186030.7|185900.7|186053|185923|186058.5|185928.5|186030.7|185900.7|24
1736253050000|2025-01-07 12:30:50|186053.1|185923.1|186057|185927|186062.9|185932.9|186053.1|185923.1|9
1736253060000|2025-01-07 12:31:00|186057.5|185927.5|186055.7|185925.7|186057.9|185927.9|186053.3|185923.3|11
1736253070000|2025-01-07 12:31:10|186060.3|185930.3|186057.5|185927.5|186060.3|185930.3|186048.4|185918.4|14
1736253080000|2025-01-07 12:31:20|186052.2|185922.2|186052|185922|186052.2|185922.2|186042|185912|8
1736253090000|2025-01-07 12:31:30|186052.4|185922.4|186043.4|185913.4|186052.4|185922.4|186040.5|185910.5|13
1736253100000|2025-01-07 12:31:40|186043.7|185913.7|186039.3|185909.3|186049|185919|186039.3|185909.3|11
1736253110000|2025-01-07 12:31:50|186039.5|185909.5|186039.5|185909.5|186039.5|185909.5|186039.5|185909.5|1
1736253120000|2025-01-07 12:32:00|186039.1|185909.1|186043.4|185913.4|186043.4|185913.4|186038.7|185908.7|5
1736253130000|2025-01-07 12:32:10|186043.6|185913.6|186044.2|185914.2|186044.2|185914.2|186043.6|185913.6|2
1736253140000|2025-01-07 12:32:20|186043.8|185913.8|186002.7|185872.7|186043.8|185913.8|185992.3|185862.3|14
1736253150000|2025-01-07 12:32:30|186003.6|185873.6|185997.6|185867.6|186007.8|185877.8|185997.1|185867.1|22
1736253160000|2025-01-07 12:32:40|186004.3|185874.3|186007|185877|186018.6|185888.6|185993.8|185863.8|11
1736253170000|2025-01-07 12:32:50|186007.9|185877.9|186009.4|185879.4|186010.7|185880.7|186007.6|185877.6|6
1736253180000|2025-01-07 12:33:00|186008.9|185878.9|185987.5|185857.5|186008.9|185878.9|185987.5|185857.5|12
1736253190000|2025-01-07 12:33:10|185988.1|185858.1|185987.2|185857.2|185990|185860|185977.6|185847.6|13
1736253200000|2025-01-07 12:33:20|185987.7|185857.7|185984.1|185854.1|185998.1|185868.1|185984.1|185854.1|13
1736253210000|2025-01-07 12:33:30|185986.9|185856.9|185986.9|185856.9|185986.9|185856.9|185986.9|185856.9|1
1736253220000|2025-01-07 12:33:40|185986.2|185856.2|185984.2|185854.2|185989.8|185859.8|185976.6|185846.6|21
1736253230000|2025-01-07 12:33:50|185986.8|185856.8|186001.9|185871.9|186004.8|185874.8|185986.8|185856.8|9
1736253240000|2025-01-07 12:34:00|186001.3|185871.3|186000.1|185870.1|186001.5|185871.5|185999.7|185869.7|6
1736253250000|2025-01-07 12:34:10|186000.3|185870.3|186010.9|185880.9|186010.9|185880.9|185996.2|185866.2|12
1736253260000|2025-01-07 12:34:20|186010.3|185880.3|186003|185873|186011.5|185881.5|186002.4|185872.4|11
1736253270000|2025-01-07 12:34:30|186005.1|185875.1|185991|185861|186006.3|185876.3|185986.3|185856.3|13
1736253280000|2025-01-07 12:34:40|185991.2|185861.2|185968.8|185878.8|185991.2|185889.4|185968.8|185861.2|12
1736253290000|2025-01-07 12:34:50|185966.2|185876.2|185968.3|185878.3|185972.1|185882.1|185965.4|185875.4|13
1736253300000|2025-01-07 12:35:00|185967.9|185877.9|185965.7|185875.7|185967.9|185877.9|185948.8|185858.8|21
1736253310000|2025-01-07 12:35:10|185965.9|185875.9|185949.9|185859.9|185966.3|185876.3|185949.9|185859.9|13
1736253320000|2025-01-07 12:35:20|185950.1|185860.1|185963.1|185873.1|185964.5|185874.5|185950.1|185860.1|12
1736253330000|2025-01-07 12:35:30|185963.7|185873.7|185964.5|185874.5|185966.9|185876.9|185963.7|185873.7|4
1736253340000|2025-01-07 12:35:40|185964.9|185874.9|185949.3|185859.3|185970.5|185880.5|185946.6|185856.6|21
1736253350000|2025-01-07 12:35:50|185949.8|185859.8|185937.5|185847.5|185949.9|185859.9|185937.5|185847.5|14
1736253360000|2025-01-07 12:36:00|185937.4|185847.4|185959.8|185829.8|185960.8|185847.4|185937.4|185823.5|16
1736253370000|2025-01-07 12:36:10|185958.1|185828.1|185961.2|185831.2|185962.3|185832.3|185958.1|185828.1|10
1736253380000|2025-01-07 12:36:20|185961|185831|185965.5|185835.5|185968.1|185838.1|185961|185831|8
1736253390000|2025-01-07 12:36:30|185963.8|185833.8|185963.5|185833.5|185967.6|185837.6|185963|185833|12
1736253400000|2025-01-07 12:36:40|185963.8|185833.8|185965.3|185835.3|185965.3|185835.3|185963.8|185833.8|5
1736253410000|2025-01-07 12:36:50|185965.7|185835.7|185967.5|185837.5|185967.8|185837.8|185964.1|185834.1|7
1736253420000|2025-01-07 12:37:00|185968.2|185838.2|185969.6|185839.6|185970.9|185840.9|185967.9|185837.9|9
1736253430000|2025-01-07 12:37:10|185973.3|185843.3|185993.3|185863.3|185998|185868|185972|185842|15
1736253440000|2025-01-07 12:37:20|185995.4|185865.4|185995.2|185865.2|185995.9|185865.9|185994.4|185864.4|7
1736253450000|2025-01-07 12:37:30|185994.9|185864.9|185996.5|185866.5|185996.5|185866.5|185994.9|185864.9|3
1736253460000|2025-01-07 12:37:40|185995.8|185865.8|185995.5|185865.5|185997.8|185867.8|185994.9|185864.9|9
1736253470000|2025-01-07 12:37:50|185995.2|185865.2|185994.7|185864.7|185995.2|185865.2|185994.7|185864.7|3
1736253480000|2025-01-07 12:38:00|185990.4|185860.4|185972.3|185842.3|185990.4|185860.4|185971.8|185841.8|11
1736253490000|2025-01-07 12:38:10|185971.7|185841.7|185975.3|185845.3|185976.1|185846.1|185971.7|185841.7|12
1736253500000|2025-01-07 12:38:20|185976.1|185846.1|185975.8|185845.8|185976.1|185846.1|185975.8|185845.8|2
1736253510000|2025-01-07 12:38:30|185975.6|185845.6|185976.4|185846.4|185977.4|185847.4|185975.1|185845.1|6
1736253520000|2025-01-07 12:38:40|185976.6|185846.6|185990.5|185860.5|185991.2|185861.2|185976.6|185846.6|13
1736253530000|2025-01-07 12:38:50|185991.3|185861.3|185978.2|185848.2|185998.5|185868.5|185978.1|185848.1|14
1736253540000|2025-01-07 12:39:00|185977.8|185847.8|185937.7|185847.7|185982.4|185852.4|185934.6|185844.6|11
1736253550000|2025-01-07 12:39:10|185929.6|185839.6|185938|185848|185941.1|185851.1|185929.6|185839.6|9
1736253560000|2025-01-07 12:39:20|185937.8|185847.8|185925.9|185835.9|185937.8|185847.8|185925.9|185835.9|9
1736253570000|2025-01-07 12:39:30|185928.7|185838.7|185928.3|185838.3|185938.4|185848.4|185927.6|185837.6|16
1736253580000|2025-01-07 12:39:40|185927.9|185837.9|185941.8|185851.8|185941.8|185851.8|185927.3|185837.3|7
1736253590000|2025-01-07 12:39:50|185943|185853|185946.4|185856.4|185946.4|185856.4|185940.1|185850.1|8
1736253600000|2025-01-07 12:40:00|185945.8|185855.8|185952.4|185862.4|185953|185863|185945.8|185855.8|15
1736253610000|2025-01-07 12:40:10|185951.8|185861.8|185952.9|185862.9|185954.1|185864.1|185951.8|185861.8|7
1736253620000|2025-01-07 12:40:20|185952.7|185862.7|185944.9|185854.9|185952.7|185862.7|185944.9|185854.9|9
1736253630000|2025-01-07 12:40:30|185944.5|185854.5|185945.9|185855.9|185945.9|185855.9|185944.5|185854.5|4
1736253640000|2025-01-07 12:40:40|185945.6|185855.6|185941.3|185851.3|185945.6|185855.6|185931.7|185841.7|10
1736253650000|2025-01-07 12:40:50|185941.7|185851.7|185930.8|185840.8|185941.7|185851.7|185929.8|185839.8|11
1736253660000|2025-01-07 12:41:00|185931|185841|185932.2|185842.2|185932.2|185842.2|185921.1|185831.1|14
1736253670000|2025-01-07 12:41:10|185932.6|185842.6|185947.3|185857.3|185947.3|185857.3|185932.6|185842.6|12
1736253700000|2025-01-07 12:41:40|185947.4|185857.4|185952.1|185862.1|185953.6|185863.6|185947.4|185857.4|9
1736253710000|2025-01-07 12:41:50|185954.9|185864.9|185953.4|185863.4|185956.8|185866.8|185950.1|185860.1|7
1736253720000|2025-01-07 12:42:00|185953|185863|185948.8|185858.8|185953|185863|185947.1|185857.1|9
1736253730000|2025-01-07 12:42:10|185949.4|185859.4|185949.2|185859.2|185949.4|185859.4|185949|185859|3
1736253740000|2025-01-07 12:42:20|185949.6|185859.6|185985.3|185895.3|185994.3|185904.3|185949.6|185859.6|12
1736253750000|2025-01-07 12:42:30|185984.9|185894.9|185992|185902|185993.9|185903.9|185984.5|185894.5|16
1736253760000|2025-01-07 12:42:40|185979.9|185889.9|186001.7|185911.7|186001.7|185911.7|185979.9|185889.9|14
1736253770000|2025-01-07 12:42:50|186003.9|185913.9|186005.5|185915.5|186005.5|185915.5|186003.9|185913.9|6
1736253780000|2025-01-07 12:43:00|186005.9|185915.9|186003|185913|186019.8|185929.8|185998.8|185908.8|19
1736253790000|2025-01-07 12:43:10|186002.6|185912.6|186017.6|185927.6|186017.6|185927.6|186002.6|185912.6|21
1736253800000|2025-01-07 12:43:20|186013.6|185923.6|186016.4|185926.4|186017.6|185927.6|186012.6|185922.6|11
1736253810000|2025-01-07 12:43:30|186016.2|185926.2|186006.5|185916.5|186016.2|185926.2|186006.1|185916.1|9
1736253820000|2025-01-07 12:43:40|186006.2|185916.2|185994.5|185904.5|186006.2|185916.2|185992.8|185902.8|12
1736253830000|2025-01-07 12:43:50|185995.1|185905.1|185967.4|185877.4|185995.1|185905.1|185967.4|185877.4|16
1736253840000|2025-01-07 12:44:00|185967.2|185877.2|185966.4|185876.4|185968.3|185878.3|185963.6|185873.6|15
1736253850000|2025-01-07 12:44:10|185966.8|185876.8|185974|185884|185974.8|185884.8|185966.8|185876.8|9
1736253860000|2025-01-07 12:44:20|185973.6|185883.6|185978.8|185888.8|185979.2|185889.2|185973.6|185883.6|6
1736253870000|2025-01-07 12:44:30|185978.6|185888.6|186005.4|185915.4|186017.9|185927.9|185978.6|185888.6|19
1736253880000|2025-01-07 12:44:40|186003.1|185913.1|185998.6|185908.6|186003.1|185913.1|185994.5|185904.5|11
1736253890000|2025-01-07 12:44:50|185997.9|185907.9|186004.7|185914.7|186009.1|185919.1|185995.2|185905.2|16
1736253900000|2025-01-07 12:45:00|186005.3|185915.3|186018.1|185928.1|186025.3|185935.3|186005.3|185915.3|13
1736253910000|2025-01-07 12:45:10|186018.9|185928.9|186024.8|185934.8|186024.8|185934.8|186018.8|185928.8|6
1736253920000|2025-01-07 12:45:20|186022.6|185932.6|186007|185917|186024.3|185934.3|186006.2|185916.2|12
1736253930000|2025-01-07 12:45:30|186006.6|185916.6|186004.9|185914.9|186006.6|185916.6|186000.6|185910.6|8
1736253940000|2025-01-07 12:45:40|186003.3|185913.3|186000.3|185910.3|186004.7|185914.7|186000.3|185910.3|5
1736253950000|2025-01-07 12:45:50|186000|185910|186009.8|185919.8|186010.1|185920.1|186000|185910|15
1736253960000|2025-01-07 12:46:00|186022|185932|186034.6|185944.6|186036.2|185946.2|186019.8|185929.8|18
1736253970000|2025-01-07 12:46:10|186035.4|185945.4|186035.8|185945.8|186035.8|185945.8|186033.2|185943.2|7
1736253980000|2025-01-07 12:46:20|186041.3|185951.3|186040|185950|186052.4|185962.4|186040|185950|20
1736253990000|2025-01-07 12:46:30|186043.1|185953.1|186058.3|185968.3|186068.5|185978.5|186043.1|185953.1|15
1736254000000|2025-01-07 12:46:40|186058.1|185968.1|186064.2|185974.2|186064.2|185974.2|186055.9|185965.9|6
1736254010000|2025-01-07 12:46:50|186060.7|185970.7|186058.6|185968.6|186060.7|185970.7|186057.4|185967.4|4
1736254020000|2025-01-07 12:47:00|186058.5|185968.5|186056.7|185966.7|186058.5|185968.5|186055.5|185965.5|7
1736254030000|2025-01-07 12:47:10|186057.1|185967.1|186065.2|185975.2|186065.2|185975.2|186056.6|185966.6|8
1736254040000|2025-01-07 12:47:20|186066.2|185976.2|186103.3|186013.3|186103.3|186013.3|186065.2|185975.2|8
1736254050000|2025-01-07 12:47:30|186103.6|186013.6|186104.2|186014.2|186104.9|186014.9|186103.3|186013.3|8
1736254060000|2025-01-07 12:47:40|186104.1|186014.1|186094|186004|186109.5|186019.5|186094|186004|25
1736254070000|2025-01-07 12:47:50|186093.5|186003.5|186092.7|186002.7|186094|186004|186088.7|185998.7|12
1736254080000|2025-01-07 12:48:00|186092.4|186002.4|186089.4|185999.4|186092.4|186002.4|186088.9|185998.9|5
1736254090000|2025-01-07 12:48:10|186111|186021|186133.2|186003.2|186141.8|186021|186111|186003.2|10
1736254100000|2025-01-07 12:48:20|186132.5|186002.5|186131.6|186001.6|186132.5|186002.5|186130.9|186000.9|7
1736254110000|2025-01-07 12:48:30|186131.1|186001.1|186128.3|185998.3|186131.1|186001.1|186128.3|185998.3|4
1736254120000|2025-01-07 12:48:40|186130.7|186000.7|186133.4|186003.4|186134.2|186004.2|186130.7|186000.7|6
1736254130000|2025-01-07 12:48:50|186134|186004|186127.3|185997.3|186138.8|186008.8|186127.3|185997.3|11
1736254140000|2025-01-07 12:49:00|186126.1|185996.1|186110.9|185980.9|186126.4|185996.4|186110.9|185980.9|12
1736254150000|2025-01-07 12:49:10|186098.9|185968.9|186086.2|185956.2|186102.5|185972.5|186086.2|185956.2|16
1736254160000|2025-01-07 12:49:20|186082.7|185952.7|186059.6|185929.6|186083.1|185953.1|186057.4|185927.4|17
1736254170000|2025-01-07 12:49:30|186059.2|185929.2|186061.1|185931.1|186063.9|185933.9|186057.4|185927.4|17
1736254180000|2025-01-07 12:49:40|186060.9|185930.9|186063.2|185933.2|186063.7|185933.7|186060.9|185930.9|9
1736254190000|2025-01-07 12:49:50|186062.8|185932.8|186062.4|185932.4|186063.2|185933.2|186062.2|185932.2|7
1736254200000|2025-01-07 12:50:00|186062.5|185932.5|186066.7|185936.7|186068.1|185938.1|186062.5|185932.5|7
1736254210000|2025-01-07 12:50:10|186066.1|185936.1|186067.7|185937.7|186080|185950|186066.1|185936.1|10
1736254220000|2025-01-07 12:50:20|186072.6|185942.6|186067.8|185937.8|186082.6|185952.6|186067.3|185937.3|21
1736254230000|2025-01-07 12:50:30|186067.4|185937.4|186065.1|185935.1|186067.4|185937.4|186065.1|185935.1|10
1736254240000|2025-01-07 12:50:40|186064.9|185934.9|186068|185938|186072.3|185942.3|186064.7|185934.7|13
1736254250000|2025-01-07 12:50:50|186067.9|185937.9|186040.3|185910.3|186067.9|185937.9|186024.3|185894.3|13
1736254260000|2025-01-07 12:51:00|186039.2|185909.2|186039.4|185909.4|186042.1|185912.1|186039.2|185909.2|16
1736254270000|2025-01-07 12:51:10|186039.8|185909.8|186040.7|185910.7|186040.8|185910.8|186039.8|185909.8|5
1736254280000|2025-01-07 12:51:20|186040.5|185910.5|186036.4|185906.4|186040.5|185910.5|186036.4|185906.4|4
1736254290000|2025-01-07 12:51:30|186037.1|185907.1|186037.9|185907.9|186039.1|185909.1|186036.1|185906.1|10
1736254300000|2025-01-07 12:51:40|186038.5|185908.5|186038.5|185908.5|186038.5|185908.5|186038.5|185908.5|1
1736254310000|2025-01-07 12:51:50|186040.6|185910.6|186041.4|185911.4|186041.8|185911.8|186040.2|185910.2|5
1736254320000|2025-01-07 12:52:00|186041|185911|186036.8|185906.8|186041.4|185911.4|186032.5|185902.5|9
1736254330000|2025-01-07 12:52:10|186038.5|185908.5|186039.4|185909.4|186039.4|185909.4|186038.5|185908.5|3
1736254340000|2025-01-07 12:52:20|186039.1|185909.1|186019.9|185929.9|186040.2|185930.1|186019.9|185909.1|5
1736254350000|2025-01-07 12:52:30|186019.7|185929.7|186014.6|185924.6|186019.7|185929.7|186014.6|185924.6|7
1736254360000|2025-01-07 12:52:40|186007.8|185917.8|186018.8|185928.8|186018.8|185928.8|186003.6|185913.6|11
1736254370000|2025-01-07 12:52:50|186019|185929|186022|185932|186022|185932|186019|185929|7
1736254380000|2025-01-07 12:53:00|186022.8|185932.8|186022.4|185932.4|186023.6|185933.6|186022.2|185932.2|6
1736254390000|2025-01-07 12:53:10|186022.8|185932.8|186022.9|185932.9|186022.9|185932.9|186022.5|185932.5|3
1736254400000|2025-01-07 12:53:20|186022.7|185932.7|186023.1|185933.1|186023.1|185933.1|186022.5|185932.5|4
1736254410000|2025-01-07 12:53:30|186020.7|185930.7|186050.8|185960.8|186075.2|185985.2|186020.7|185930.7|37
1736254420000|2025-01-07 12:53:40|186046.6|185956.6|186044.1|185954.1|186046.6|185956.6|186044.1|185954.1|8
1736254430000|2025-01-07 12:53:50|186043.1|185953.1|186045.2|185955.2|186045.2|185955.2|186039.3|185949.3|9
1736254440000|2025-01-07 12:54:00|186045.6|185955.6|186035.2|185945.2|186046.7|185956.7|186035.2|185945.2|11
1736254450000|2025-01-07 12:54:10|186035|185945|186013.9|185923.9|186037.4|185947.4|186007.5|185917.5|14
1736254460000|2025-01-07 12:54:20|186014.5|185924.5|186017.6|185927.6|186020.8|185930.8|186014.5|185924.5|15
1736254470000|2025-01-07 12:54:30|186015.5|185925.5|186017.9|185927.9|186018|185928|186015.4|185925.4|9
1736254480000|2025-01-07 12:54:40|186019.5|185929.5|186019.8|185929.8|186021|185931|186019.3|185929.3|7
1736254490000|2025-01-07 12:54:50|186019.4|185929.4|186022.3|185932.3|186023.5|185933.5|186019.4|185929.4|12
1736254500000|2025-01-07 12:55:00|186031.4|185941.4|186050.4|185960.4|186055.7|185965.7|186031.4|185941.4|27
1736254510000|2025-01-07 12:55:10|186051.2|185961.2|186046.6|185956.6|186051.2|185961.2|186043.2|185953.2|19
1736254520000|2025-01-07 12:55:20|186046.4|185956.4|186044.5|185954.5|186047.3|185957.3|186043.6|185953.6|14
1736254530000|2025-01-07 12:55:30|186044.1|185954.1|186041.5|185951.5|186044.3|185954.3|186039.9|185949.9|16
1736254540000|2025-01-07 12:55:40|186041.3|185951.3|186032.9|185942.9|186042.7|185952.7|186032.9|185942.9|21
1736254550000|2025-01-07 12:55:50|186032.3|185942.3|186047.7|185957.7|186053.6|185963.6|186015|185925|27
1736254560000|2025-01-07 12:56:00|186052|185962|186046.7|185956.7|186055.6|185965.6|186041.7|185951.7|25
1736254570000|2025-01-07 12:56:10|186046.9|185956.9|186045.3|185955.3|186048.4|185958.4|186039.7|185949.7|17
1736254580000|2025-01-07 12:56:20|186044.5|185954.5|186047.7|185957.7|186057.3|185967.3|186044.5|185954.5|15
1736254590000|2025-01-07 12:56:30|186047.5|185957.5|186053.1|185963.1|186062|185972|186047.5|185957.5|19
1736254600000|2025-01-07 12:56:40|186052.5|185962.5|186052.4|185962.4|186062.4|185972.4|186052|185962|10
1736254610000|2025-01-07 12:56:50|186052|185962|186052.5|185962.5|186060.4|185970.4|186045|185955|13
1736254620000|2025-01-07 12:57:00|186052|185962|186052.5|185962.5|186060.7|185970.7|186045.8|185955.8|14
1736254630000|2025-01-07 12:57:10|186052.1|185962.1|186041.5|185951.5|186059.1|185969.1|186041.5|185951.5|18
1736254640000|2025-01-07 12:57:20|186038.4|185948.4|186037.1|185947.1|186039.7|185949.7|186036.4|185946.4|14
1736254650000|2025-01-07 12:57:30|186039.7|185949.7|186071.8|185981.8|186072|185982|186039.3|185949.3|19
1736254660000|2025-01-07 12:57:40|186081.9|185991.9|186050.9|185960.9|186082.3|185992.3|186050.9|185960.9|19
1736254670000|2025-01-07 12:57:50|186053.4|185963.4|186049.6|185959.6|186063.7|185973.7|186049.6|185959.6|13
1736254680000|2025-01-07 12:58:00|186049.2|185959.2|186066.3|185976.3|186067|185977|186049.2|185959.2|19
1736254690000|2025-01-07 12:58:10|186062.6|185972.6|186063|185973|186067.3|185977.3|186057.4|185967.4|21
1736254700000|2025-01-07 12:58:20|186062.4|185972.4|186070.8|185980.8|186070.8|185980.8|186057.1|185967.1|30
1736254710000|2025-01-07 12:58:30|186071|185981|186070.4|185980.4|186076.8|185986.8|186069.6|185979.6|13
1736254720000|2025-01-07 12:58:40|186070.1|185980.1|186068.2|185978.2|186079.1|185989.1|186068.1|185978.1|15
1736254730000|2025-01-07 12:58:50|186068.4|185978.4|186025.4|185935.4|186068.4|185978.4|186023.8|185933.8|16
1736254740000|2025-01-07 12:59:00|186025.9|185935.9|186035.4|185945.4|186035.4|185945.4|186024.8|185934.8|17
1736254750000|2025-01-07 12:59:10|186039.8|185949.8|186037.5|185947.5|186039.8|185949.8|186036.3|185946.3|11
1736254760000|2025-01-07 12:59:20|186038.7|185948.7|186037.5|185947.5|186038.7|185948.7|186037.5|185947.5|7
1736254770000|2025-01-07 12:59:30|186036.5|185946.5|186035.3|185945.3|186037.1|185947.1|186032.3|185942.3|12
1736254780000|2025-01-07 12:59:40|186034.9|185944.9|186033.5|185943.5|186034.9|185944.9|186033.3|185943.3|6
1736254790000|2025-01-07 12:59:50|186033.9|185943.9|186034.9|185944.9|186034.9|185944.9|186033.9|185943.9|2
1736254800000|2025-01-07 13:00:00|186031.7|185941.7|186023.3|185933.3|186031.7|185941.7|186020.8|185930.8|20
1736254810000|2025-01-07 13:00:10|186024.5|185934.5|186038.3|185908.3|186038.3|185934.5|186006.4|185908.3|25
1736254820000|2025-01-07 13:00:20|186038.5|185908.5|186038.9|185908.9|186038.9|185908.9|186026.1|185896.1|19
1736254830000|2025-01-07 13:00:30|186036.3|185906.3|186033.3|185903.3|186036.3|185906.3|186028.6|185898.6|17
1736254840000|2025-01-07 13:00:40|186033.1|185903.1|186013.7|185923.7|186033.2|185931.5|186012.4|185903.1|20
1736254850000|2025-01-07 13:00:50|186005.7|185915.7|186020.4|185930.4|186023.9|185933.9|186005.7|185915.7|12
1736254860000|2025-01-07 13:01:00|186020.8|185930.8|186017|185927|186020.8|185930.8|186004.7|185914.7|17
1736254870000|2025-01-07 13:01:10|186017.2|185927.2|186011.2|185921.2|186017.6|185927.6|186006|185916|8
1736254880000|2025-01-07 13:01:20|186011.7|185921.7|185985.1|185895.1|186012.1|185922.1|185984.9|185894.9|13
1736254890000|2025-01-07 13:01:30|185985.5|185895.5|186013.8|185923.8|186017|185927|185984.7|185894.7|23
1736254900000|2025-01-07 13:01:40|186015.9|185925.9|186011.7|185921.7|186015.9|185925.9|186000.5|185910.5|18
1736254910000|2025-01-07 13:01:50|186014.7|185924.7|186007|185917|186015.5|185925.5|185998.2|185908.2|15
1736254920000|2025-01-07 13:02:00|186006.6|185916.6|186012.5|185922.5|186012.5|185922.5|186001.4|185911.4|13
1736254930000|2025-01-07 13:02:10|186012.1|185922.1|186005.8|185915.8|186012.5|185922.5|186002.1|185912.1|13
1736254940000|2025-01-07 13:02:20|186006|185916|186005.4|185915.4|186006|185916|186005.4|185915.4|3
1736254950000|2025-01-07 13:02:30|186004.8|185914.8|185989|185899|186004.8|185914.8|185989|185899|8
1736254960000|2025-01-07 13:02:40|185959.5|185869.5|185946.9|185856.9|185960.1|185870.1|185942.5|185852.5|13
1736254970000|2025-01-07 13:02:50|185946.5|185856.5|185939|185849|185946.5|185856.5|185938.6|185848.6|6
1736254980000|2025-01-07 13:03:00|185929.1|185839.1|185934|185844|185934|185844|185920.5|185830.5|8
1736254990000|2025-01-07 13:03:10|185936.3|185846.3|185942.6|185852.6|185943.7|185853.7|185936.3|185846.3|8
1736255000000|2025-01-07 13:03:20|185942.2|185852.2|185940|185850|185942.2|185852.2|185936.8|185846.8|14
1736255010000|2025-01-07 13:03:30|185939.2|185849.2|185941.2|185851.2|185941.2|185851.2|185938.8|185848.8|7
1736255020000|2025-01-07 13:03:40|185937.4|185847.4|185928.1|185838.1|185937.4|185847.4|185920.3|185830.3|14
1736255030000|2025-01-07 13:03:50|185930.1|185840.1|185926|185836|185939.4|185849.4|185924.9|185834.9|16
1736255040000|2025-01-07 13:04:00|185926.2|185836.2|185935.4|185845.4|185938.6|185848.6|185924.8|185834.8|16
1736255050000|2025-01-07 13:04:10|185935.6|185845.6|185932|185842|185939.1|185849.1|185925.3|185835.3|19
1736255060000|2025-01-07 13:04:20|185931.5|185841.5|185935.1|185845.1|185935.1|185845.1|185929.1|185839.1|13
1736255070000|2025-01-07 13:04:30|185934.8|185844.8|185944.4|185854.4|185944.4|185854.4|185928.8|185838.8|19
1736255080000|2025-01-07 13:04:40|185951.9|185861.9|185959.3|185869.3|185960.6|185870.6|185951.9|185861.9|10
1736255090000|2025-01-07 13:04:50|185959.1|185869.1|185958.3|185868.3|185959.9|185869.9|185958.3|185868.3|7
1736255100000|2025-01-07 13:05:00|185958.1|185868.1|185960.7|185870.7|185960.9|185870.9|185957.3|185867.3|7
1736255110000|2025-01-07 13:05:10|185960.5|185870.5|185968.2|185878.2|185975.7|185885.7|185960.5|185870.5|14
1736255120000|2025-01-07 13:05:20|185968.4|185878.4|185973.5|185883.5|185973.5|185883.5|185968.4|185878.4|5
1736255130000|2025-01-07 13:05:30|185976|185886|185963.4|185873.4|185979|185889|185963.4|185873.4|13
1736255140000|2025-01-07 13:05:40|185963.6|185873.6|185934.8|185844.8|185963.6|185873.6|185934.8|185844.8|13
1736255150000|2025-01-07 13:05:50|185935.2|185845.2|185945|185855|185945|185855|185934.5|185844.5|11
1736255160000|2025-01-07 13:06:00|185944.6|185854.6|185959.5|185869.5|185959.5|185869.5|185943.4|185853.4|19
1736255170000|2025-01-07 13:06:10|185960.1|185870.1|185970|185880|185970|185880|185958.1|185868.1|14
1736255180000|2025-01-07 13:06:20|185970.2|185880.2|185957.7|185867.7|185970.9|185880.9|185957.5|185867.5|9
1736255190000|2025-01-07 13:06:30|185959.8|185869.8|185958.6|185868.6|185963.5|185873.5|185958.6|185868.6|8
1736255200000|2025-01-07 13:06:40|185959.4|185869.4|185969.6|185879.6|185969.6|185879.6|185958.8|185868.8|7
1736255210000|2025-01-07 13:06:50|185970.8|185880.8|186016.1|185926.1|186016.5|185926.5|185970.8|185880.8|13
1736255220000|2025-01-07 13:07:00|186019.8|185929.8|186025.7|185935.7|186025.9|185935.9|186018.5|185928.5|9
1736255230000|2025-01-07 13:07:10|186024.7|185934.7|186042.7|185952.7|186073|185983|186024.6|185934.6|23
1736255240000|2025-01-07 13:07:20|186042.5|185952.5|186043.7|185953.7|186047|185957|186038.4|185948.4|19
1736255250000|2025-01-07 13:07:30|186043.5|185953.5|186044.8|185954.8|186044.8|185954.8|186043.5|185953.5|3
1736255260000|2025-01-07 13:07:40|186044.6|185954.6|186038.6|185948.6|186044.6|185954.6|186032.9|185942.9|20
1736255270000|2025-01-07 13:07:50|186039|185949|186035.1|185945.1|186039.4|185949.4|186031.2|185941.2|19
1736255280000|2025-01-07 13:08:00|186035.5|185945.5|186040|185950|186040|185950|186025.3|185935.3|15
1736255290000|2025-01-07 13:08:10|186041|185951|186042.8|185952.8|186042.8|185952.8|186037.3|185947.3|12
1736255300000|2025-01-07 13:08:20|186042|185952|186042.6|185952.6|186042.6|185952.6|186042|185952|3
1736255310000|2025-01-07 13:08:30|186042.8|185952.8|186046.7|185956.7|186047.5|185957.5|186042.8|185952.8|12
1736255320000|2025-01-07 13:08:40|186046.9|185956.9|186046.9|185956.9|186046.9|185956.9|186046.9|185956.9|1
1736255330000|2025-01-07 13:08:50|186050.2|185960.2|186049.4|185959.4|186050.8|185960.8|186049.4|185959.4|6
1736255340000|2025-01-07 13:09:00|186050|185960|186043.3|185953.3|186051.1|185961.1|186039.5|185949.5|16
1736255350000|2025-01-07 13:09:10|186042.9|185952.9|186020.5|185930.5|186043.5|185953.5|186020.5|185930.5|18
1736255360000|2025-01-07 13:09:20|186020.7|185930.7|185992.5|185902.5|186020.7|185930.7|185992.1|185902.1|15
1736255370000|2025-01-07 13:09:30|185992.1|185902.1|185985.7|185895.7|185992.1|185902.1|185973.5|185883.5|22
1736255380000|2025-01-07 13:09:40|185982.6|185892.6|185964.9|185874.9|185984.4|185894.4|185964.9|185874.9|10
1736255390000|2025-01-07 13:09:50|185964.7|185874.7|185950.8|185860.8|185964.7|185874.7|185947.5|185857.5|13
1736255400000|2025-01-07 13:10:00|185950.6|185860.6|185949.6|185859.6|185950.6|185860.6|185949.6|185859.6|4
1736255410000|2025-01-07 13:10:10|185947.8|185857.8|185926.9|185836.9|185947.8|185857.8|185922.6|185832.6|6
1736255420000|2025-01-07 13:10:20|185926.4|185836.4|185913.6|185823.6|185926.4|185836.4|185913.6|185823.6|20
1736255430000|2025-01-07 13:10:30|185913.4|185823.4|185919.1|185829.1|185919.1|185829.1|185912.6|185822.6|12
1736255440000|2025-01-07 13:10:40|185919.5|185829.5|185915.9|185825.9|185919.7|185829.7|185913.4|185823.4|10
1736255450000|2025-01-07 13:10:50|185916.4|185826.4|185918.6|185828.6|185918.6|185828.6|185916.4|185826.4|3
1736255460000|2025-01-07 13:11:00|185919.2|185829.2|185927.9|185837.9|185927.9|185837.9|185919.2|185829.2|7
1736255470000|2025-01-07 13:11:10|185928.1|185838.1|185928.3|185838.3|185928.7|185838.7|185928.1|185838.1|6
1736255480000|2025-01-07 13:11:20|185924.5|185834.5|185917.5|185827.5|185924.9|185834.9|185917.5|185827.5|10
1736255490000|2025-01-07 13:11:30|185892.7|185802.7|185894.2|185804.2|185906.4|185816.4|185892.7|185802.7|12
1736255500000|2025-01-07 13:11:40|185893.8|185803.8|185891.5|185801.5|185896.1|185806.1|185891.5|185801.5|8
1736255510000|2025-01-07 13:11:50|185891.7|185801.7|185890.2|185800.2|185892.1|185802.1|185890.2|185800.2|5
1736255520000|2025-01-07 13:12:00|185901.8|185811.8|185892.7|185802.7|185901.8|185811.8|185892.7|185802.7|4
1736255530000|2025-01-07 13:12:10|185893.7|185803.7|185891.1|185801.1|185904.4|185814.4|185888.1|185798.1|12
1736255540000|2025-01-07 13:12:20|185890.5|185800.5|185889.2|185799.2|185890.5|185800.5|185889|185799|7
1736255550000|2025-01-07 13:12:30|185888.8|185798.8|185891.1|185801.1|185891.1|185801.1|185888.8|185798.8|10
1736255560000|2025-01-07 13:12:40|185887.4|185797.4|185889.1|185799.1|185889.8|185799.8|185886.4|185796.4|10
1736255570000|2025-01-07 13:12:50|185889.6|185799.6|185886.2|185796.2|185889.8|185799.8|185886|185796|7
1736255580000|2025-01-07 13:13:00|185888.3|185798.3|185884.5|185794.5|185890.6|185800.6|185884.5|185794.5|10
1736255590000|2025-01-07 13:13:10|185885.1|185795.1|185868.5|185778.5|185885.7|185795.7|185863.2|185773.2|22
1736255600000|2025-01-07 13:13:20|185865.1|185775.1|185865.4|185775.4|185868.5|185778.5|185864.3|185774.3|11
1736255610000|2025-01-07 13:13:30|185863.9|185773.9|185872.7|185782.7|185878.5|185788.5|185863.9|185773.9|12
1736255620000|2025-01-07 13:13:40|185872.3|185782.3|185866.6|185776.6|185872.3|185782.3|185866.6|185776.6|6
1736255630000|2025-01-07 13:13:50|185866.8|185776.8|185865|185775|185869.5|185779.5|185864.8|185774.8|12
1736255640000|2025-01-07 13:14:00|185864.6|185774.6|185864.9|185774.9|185866.8|185776.8|185864.5|185774.5|9
1736255650000|2025-01-07 13:14:10|185864.7|185774.7|185848.6|185758.6|185864.7|185774.7|185848.6|185758.6|18
1736255660000|2025-01-07 13:14:20|185851.1|185761.1|185860|185770|185860.8|185770.8|185851.1|185761.1|16
1736255670000|2025-01-07 13:14:30|185860.8|185770.8|185863.1|185773.1|185864.6|185774.6|185860.8|185770.8|5
1736255680000|2025-01-07 13:14:40|185856.9|185766.9|185866.4|185776.4|185866.4|185776.4|185856.9|185766.9|11
1736255690000|2025-01-07 13:14:50|185867.2|185777.2|185869.7|185779.7|185870.5|185780.5|185867.2|185777.2|9
1736255700000|2025-01-07 13:15:00|185867.9|185777.9|185865.8|185775.8|185868.9|185778.9|185865.6|185775.6|11
1736255710000|2025-01-07 13:15:10|185865.6|185775.6|185872.2|185782.2|185872.6|185782.6|185865.6|185775.6|10
1736255720000|2025-01-07 13:15:20|185872.4|185782.4|185879|185789|185881.1|185791.1|185871.4|185781.4|16
1736255730000|2025-01-07 13:15:30|185879.4|185789.4|185878.8|185788.8|185881.7|185791.7|185878.8|185788.8|4
1736255740000|2025-01-07 13:15:40|185879.5|185789.5|185921.1|185831.1|185922.9|185832.9|185879.5|185789.5|15
1736255750000|2025-01-07 13:15:50|185918.8|185828.8|185931.1|185841.1|185933.5|185843.5|185912.5|185822.5|20
1736255760000|2025-01-07 13:16:00|185930.9|185840.9|185913.8|185823.8|185930.9|185840.9|185911.9|185821.9|14
1736255770000|2025-01-07 13:16:10|185913.4|185823.4|185887.2|185797.2|185913.6|185823.6|185887.2|185797.2|13
1736255780000|2025-01-07 13:16:20|185886.8|185796.8|185883.8|185793.8|185887.2|185797.2|185883.8|185793.8|4
1736255790000|2025-01-07 13:16:30|185885.3|185795.3|185886.2|185796.2|185887.1|185797.1|185885.1|185795.1|9
1736255800000|2025-01-07 13:16:40|185886.6|185796.6|185879.9|185789.9|185886.8|185796.8|185879.9|185789.9|6
1736255810000|2025-01-07 13:16:50|185878.7|185788.7|185869.1|185779.1|185878.7|185788.7|185869.1|185779.1|15
1736255820000|2025-01-07 13:17:00|185866.9|185776.9|185866.2|185776.2|185866.9|185776.9|185863.2|185773.2|12
1736255830000|2025-01-07 13:17:10|185865.8|185775.8|185869.4|185779.4|185869.4|185779.4|185845.5|185755.5|24
1736255840000|2025-01-07 13:17:20|185869|185779|185866.6|185776.6|185869|185779|185866.6|185776.6|7
1736255850000|2025-01-07 13:17:30|185866.8|185776.8|185868|185778|185869.2|185779.2|185866.8|185776.8|8
1736255860000|2025-01-07 13:17:40|185869.6|185779.6|185870.9|185780.9|185870.9|185780.9|185867.2|185777.2|8
1736255870000|2025-01-07 13:17:50|185869.9|185779.9|185871.2|185781.2|185871.2|185781.2|185868.9|185778.9|6
1736255880000|2025-01-07 13:18:00|185871.9|185781.9|185871.6|185781.6|185871.9|185781.9|185871.6|185781.6|2
1736255890000|2025-01-07 13:18:10|185871.9|185781.9|185869.8|185779.8|185871.9|185781.9|185869.8|185779.8|2
1736255900000|2025-01-07 13:18:20|185870.6|185780.6|185860.1|185770.1|185870.6|185780.6|185859.2|185769.2|17
1736255910000|2025-01-07 13:18:30|185859.5|185769.5|185863.4|185773.4|185863.8|185773.8|185859.5|185769.5|13
1736255920000|2025-01-07 13:18:40|185863.6|185773.6|185859.9|185769.9|185863.8|185773.8|185859.9|185769.9|5
1736255930000|2025-01-07 13:18:50|185860.3|185770.3|185843.4|185753.4|185861.9|185771.9|185843.4|185753.4|14
1736255940000|2025-01-07 13:19:00|185843.2|185753.2|185862.9|185772.9|185865.6|185775.6|185843.2|185753.2|9
1736255950000|2025-01-07 13:19:10|185862.4|185772.4|185855.3|185765.3|185862.4|185772.4|185851.1|185761.1|15
1736255960000|2025-01-07 13:19:20|185850.2|185760.2|185836|185746|185850.2|185760.2|185833.6|185743.6|15
1736255970000|2025-01-07 13:19:30|185838.6|185748.6|185844.4|185754.4|185844.8|185754.8|185838.6|185748.6|8
1736255980000|2025-01-07 13:19:40|185843.6|185753.6|185833.2|185743.2|185843.6|185753.6|185833.2|185743.2|5
1736255990000|2025-01-07 13:19:50|185832.7|185742.7|185795.1|185705.1|185832.7|185742.7|185795.1|185705.1|8
1736256000000|2025-01-07 13:20:00|185791.1|185701.1|185787.3|185697.3|185798|185708|185777.9|185687.9|26
1736256010000|2025-01-07 13:20:10|185787.7|185697.7|185772.8|185682.8|185791|185701|185772.8|185682.8|13
1736256020000|2025-01-07 13:20:20|185772.5|185682.5|185772.4|185682.4|185775.5|185685.5|185767.2|185677.2|18
1736256030000|2025-01-07 13:20:30|185771|185681|185764|185674|185771.4|185681.4|185763.3|185673.3|10
1736256040000|2025-01-07 13:20:40|185764.2|185674.2|185766.6|185676.6|185775.7|185685.7|185764.2|185674.2|15
1736256050000|2025-01-07 13:20:50|185766.1|185676.1|185794.5|185704.5|185796.9|185706.9|185761.3|185671.3|21
1736256060000|2025-01-07 13:21:00|185794.7|185704.7|185825|185735|185825|185735|185794.5|185704.5|19
1736256070000|2025-01-07 13:21:10|185828.4|185738.4|185821.1|185731.1|185829.8|185739.8|185821.1|185731.1|13
1736256080000|2025-01-07 13:21:20|185820.7|185730.7|185845.8|185755.8|185846.2|185756.2|185820.7|185730.7|10
1736256090000|2025-01-07 13:21:30|185843.6|185753.6|185844.3|185754.3|185844.3|185754.3|185839.9|185749.9|8
1736256100000|2025-01-07 13:21:40|185842.5|185752.5|185800.1|185710.1|185843.5|185753.5|185800.1|185710.1|15
1736256110000|2025-01-07 13:21:50|185799.9|185709.9|185799.8|185709.8|185807.4|185717.4|185795.5|185705.5|16
1736256120000|2025-01-07 13:22:00|185796.8|185706.8|185795.9|185705.9|185809.4|185719.4|185795|185705|8
1736256130000|2025-01-07 13:22:10|185795.7|185705.7|185804.1|185714.1|185817.2|185727.2|185795.7|185705.7|7
1736256140000|2025-01-07 13:22:20|185811|185721|185805.5|185715.5|185811|185721|185802.3|185712.3|10
1736256150000|2025-01-07 13:22:30|185806.2|185716.2|185805.3|185715.3|185807.3|185717.3|185805.3|185715.3|6
1736256160000|2025-01-07 13:22:40|185804.9|185714.9|185795|185705|185804.9|185714.9|185795|185705|7
1736256170000|2025-01-07 13:22:50|185794.4|185704.4|185796.4|185706.4|185796.4|185706.4|185792.4|185702.4|18
1736256180000|2025-01-07 13:23:00|185796.8|185706.8|185808.2|185718.2|185808.2|185718.2|185796.8|185706.8|10
1736256190000|2025-01-07 13:23:10|185807.7|185717.7|185807.7|185717.7|185807.7|185717.7|185806.5|185716.5|4
1736256210000|2025-01-07 13:23:30|185807.3|185717.3|185800|185710|185807.3|185717.3|185798.6|185708.6|7
1736256220000|2025-01-07 13:23:40|185771.2|185681.2|185776.1|185686.1|185776.1|185686.1|185770.1|185680.1|10
1736256230000|2025-01-07 13:23:50|185773.1|185683.1|185775|185685|185775.4|185685.4|185771.4|185681.4|8
1736256240000|2025-01-07 13:24:00|185772.8|185682.8|185774.6|185684.6|185774.6|185684.6|185768.9|185678.9|7
1736256250000|2025-01-07 13:24:10|185771.8|185681.8|185775.5|185685.5|185779.5|185689.5|185771.8|185681.8|8
1736256260000|2025-01-07 13:24:20|185775.9|185685.9|185793.2|185703.2|185794.1|185704.1|185775.9|185685.9|8
1736256270000|2025-01-07 13:24:30|185794.5|185704.5|185767.4|185677.4|185796.6|185706.6|185764|185674|25
1736256280000|2025-01-07 13:24:40|185768|185678|185768|185678|185768.4|185678.4|185768|185678|3
1736256290000|2025-01-07 13:24:50|185768.2|185678.2|185775.7|185685.7|185777.4|185687.4|185768|185678|12
1736256300000|2025-01-07 13:25:00|185777.6|185687.6|185774.3|185684.3|185777.6|185687.6|185774.2|185684.2|12
1736256310000|2025-01-07 13:25:10|185774.1|185684.1|185772.3|185682.3|185774.1|185684.1|185771.9|185681.9|6
1736256320000|2025-01-07 13:25:20|185771.7|185681.7|185759.5|185669.5|185771.7|185681.7|185755.9|185665.9|11
1736256330000|2025-01-07 13:25:30|185757.3|185667.3|185759.3|185669.3|185759.3|185669.3|185756.3|185666.3|7
1736256340000|2025-01-07 13:25:40|185758.9|185668.9|185763.6|185673.6|185763.6|185673.6|185758.7|185668.7|13
1736256350000|2025-01-07 13:25:50|185760.2|185670.2|185762.1|185672.1|185763.3|185673.3|185760.2|185670.2|10
1736256360000|2025-01-07 13:26:00|185762.3|185672.3|185758.7|185668.7|185770.4|185680.4|185755.2|185665.2|17
1736256370000|2025-01-07 13:26:10|185759.2|185669.2|185759.4|185669.4|185759.4|185669.4|185759.2|185669.2|2
1736256390000|2025-01-07 13:26:30|185759.8|185669.8|185779.1|185689.1|185782.2|185692.2|185759.8|185669.8|16
1736256400000|2025-01-07 13:26:40|185778.7|185688.7|185772.2|185682.2|185778.7|185688.7|185769.8|185679.8|9
1736256410000|2025-01-07 13:26:50|185772.3|185682.3|185743.8|185653.8|185773.5|185683.5|185738.8|185648.8|18
1736256420000|2025-01-07 13:27:00|185744.7|185654.7|185744.5|185654.5|185744.7|185654.7|185744.1|185654.1|7
1736256430000|2025-01-07 13:27:10|185744.9|185654.9|185743.7|185653.7|185744.9|185654.9|185743.7|185653.7|5
1736256440000|2025-01-07 13:27:20|185743.2|185653.2|185695.2|185605.2|185743.2|185653.2|185693.1|185603.1|7
1736256450000|2025-01-07 13:27:30|185695|185605|185692.8|185602.8|185696|185606|185692.8|185602.8|5
1736256460000|2025-01-07 13:27:40|185693|185603|185689.9|185599.9|185693.2|185603.2|185689.8|185599.8|7
1736256470000|2025-01-07 13:27:50|185709.5|185579.5|185710.2|185580.2|185713|185583|185709.4|185579.4|11
1736256480000|2025-01-07 13:28:00|185710|185580|185709.7|185579.7|185710|185580|185709|185579|6
1736256490000|2025-01-07 13:28:10|185709.5|185579.5|185709.4|185579.4|185711|185581|185708.1|185578.1|14
1736256500000|2025-01-07 13:28:20|185706.9|185576.9|185714.4|185584.4|185714.7|185584.7|185706.9|185576.9|10
1736256510000|2025-01-07 13:28:30|185714.6|185584.6|185713.6|185583.6|185715.9|185585.9|185713.6|185583.6|10
1736256520000|2025-01-07 13:28:40|185713.8|185583.8|185684.9|185554.9|185719|185589|185684.9|185554.9|11
1736256530000|2025-01-07 13:28:50|185685.7|185555.7|185702.7|185572.7|185703.1|185573.1|185685.7|185555.7|9
1736256540000|2025-01-07 13:29:00|185702.8|185572.8|185704.4|185574.4|185707.4|185577.4|185701|185571|11
1736256550000|2025-01-07 13:29:10|185702.9|185572.9|185704.6|185574.6|185706.6|185576.6|185701.9|185571.9|13
1736256570000|2025-01-07 13:29:30|185705.9|185575.9|185710.6|185580.6|185719|185589|185705.9|185575.9|16
1736256580000|2025-01-07 13:29:40|185710.4|185580.4|185712.4|185582.4|185712.4|185582.4|185708.6|185578.6|15
1736256590000|2025-01-07 13:29:50|185709.7|185579.7|185805.8|185477.7|185805.8|185585.1|185709.1|185477.7|17
1736256600000|2025-01-07 13:30:00|185765.6|185474.6|185749.2|185523.9|185822.4|185524.4|185749.2|185464.2|25
1736256610000|2025-01-07 13:30:10|185744.2|185524.4|185653.4|185523.4|185744.2|185559.8|185653.4|185521.4|15
1736256620000|2025-01-07 13:30:20|185647.2|185517.2|185667.7|185463.1|185670.3|185517.6|185632.8|185463.1|9
1736256630000|2025-01-07 13:30:30|185666.4|185463.5|185622.9|185492.9|185667.4|185493.1|185622.9|185457.3|18
1736256640000|2025-01-07 13:30:40|185623.3|185493.3|185630.6|185500.6|185664.2|185501.7|185623.3|185458.6|9
1736256650000|2025-01-07 13:30:50|185631|185501|185631.4|185501.4|185631.6|185501.6|185630.8|185500.8|11
1736256660000|2025-01-07 13:31:00|185625.7|185495.7|185625.6|185495.6|185628.3|185498.3|185611.9|185481.9|12
1736256670000|2025-01-07 13:31:10|185625.1|185495.1|185622.7|185492.7|185625.1|185495.1|185618.5|185488.5|7
1736256680000|2025-01-07 13:31:20|185622.4|185492.4|185614.6|185484.6|185622.4|185492.4|185614.6|185484.6|5
1736256690000|2025-01-07 13:31:30|185614.3|185484.3|185613.5|185483.5|185614.5|185484.5|185612.9|185482.9|9
1736256700000|2025-01-07 13:31:40|185613.7|185483.7|185613.7|185483.7|185613.7|185483.7|185613.7|185483.7|1
1736256710000|2025-01-07 13:31:50|185614|185484|185618.3|185488.3|185618.3|185488.3|185613.3|185483.3|7
1736256720000|2025-01-07 13:32:00|185620.2|185490.2|185633.6|185503.6|185633.8|185503.8|185620.2|185490.2|18
1736256730000|2025-01-07 13:32:10|185633.9|185503.9|185633.7|185503.7|185633.9|185503.9|185633.7|185503.7|2
1736256740000|2025-01-07 13:32:20|185631.2|185501.2|185622.1|185492.1|185633.2|185503.2|185620.9|185490.9|16
1736256750000|2025-01-07 13:32:30|185621.9|185491.9|185623.3|185493.3|185623.3|185493.3|185620.9|185490.9|13
1736256760000|2025-01-07 13:32:40|185623|185493|185613.9|185483.9|185623.4|185493.4|185613.9|185483.9|11
1736256770000|2025-01-07 13:32:50|185613.7|185483.7|185613.7|185483.7|185613.7|185483.7|185613.7|185483.7|1
1736256780000|2025-01-07 13:33:00|185613.6|185483.6|185611.3|185481.3|185613.6|185483.6|185611.3|185481.3|4
1736256790000|2025-01-07 13:33:10|185611.1|185481.1|185603.2|185473.2|185611.8|185481.8|185603.2|185473.2|9
1736256800000|2025-01-07 13:33:20|185603|185473|185604.5|185474.5|185612|185482|185602.7|185472.7|11
1736256810000|2025-01-07 13:33:30|185604.3|185474.3|185604.6|185474.6|185604.6|185474.6|185602.7|185472.7|7
1736256820000|2025-01-07 13:33:40|185604.4|185474.4|185603.5|185473.5|185604.6|185474.6|185603.5|185473.5|6
1736256830000|2025-01-07 13:33:50|185605.4|185475.4|185608.2|185478.2|185611|185481|185605.4|185475.4|11
1736256840000|2025-01-07 13:34:00|185607.7|185477.7|185602.5|185472.5|185607.7|185477.7|185602.3|185472.3|12
1736256850000|2025-01-07 13:34:10|185601.5|185471.5|185634.6|185504.6|185636.9|185506.9|185601.5|185471.5|16
1736256860000|2025-01-07 13:34:20|185635.1|185505.1|185631.6|185501.6|185635.1|185505.1|185630.4|185500.4|9
1736256870000|2025-01-07 13:34:30|185631.8|185501.8|185631.8|185501.8|185631.8|185501.8|185631.8|185501.8|1
1736256880000|2025-01-07 13:34:40|185631.9|185501.9|185631.4|185501.4|185638|185508|185617.3|185487.3|19
1736256890000|2025-01-07 13:34:50|185631.6|185501.6|185630.3|185500.3|185631.6|185501.6|185619.1|185489.1|15
1736256900000|2025-01-07 13:35:00|185630|185500|185628.4|185498.4|185630|185500|185627.7|185497.7|9
1736256910000|2025-01-07 13:35:10|185629.1|185499.1|185641|185511|185641|185511|185629.1|185499.1|11
1736256920000|2025-01-07 13:35:20|185653.8|185523.8|185701.3|185571.3|185701.3|185571.3|185653.8|185523.8|20
1736256930000|2025-01-07 13:35:30|185701.5|185571.5|185701.3|185571.3|185721.8|185591.8|185698.2|185568.2|22
1736256940000|2025-01-07 13:35:40|185700.9|185570.9|185662.9|185532.9|185700.9|185570.9|185661.9|185531.9|13
1736256950000|2025-01-07 13:35:50|185661.4|185531.4|185650.8|185520.8|185662.4|185532.4|185650.8|185520.8|16
1736256960000|2025-01-07 13:36:00|185651.2|185521.2|185657.5|185527.5|185664.9|185534.9|185648.5|185518.5|22
1736256970000|2025-01-07 13:36:10|185656.7|185526.7|185637.1|185507.1|185656.7|185526.7|185623.1|185493.1|18
1736256980000|2025-01-07 13:36:20|185635.5|185505.5|185634.8|185504.8|185636.6|185506.6|185634.3|185504.3|9
1736256990000|2025-01-07 13:36:30|185635.4|185505.4|185627.4|185497.4|185635.4|185505.4|185623.9|185493.9|11
1736257000000|2025-01-07 13:36:40|185627.2|185497.2|185611.7|185481.7|185627.4|185497.4|185609.7|185479.7|17
1736257010000|2025-01-07 13:36:50|185612.1|185482.1|185635|185505|185635.4|185505.4|185612.1|185482.1|19
1736257020000|2025-01-07 13:37:00|185635.8|185505.8|185645.6|185515.6|185649.2|185519.2|185635.8|185505.8|14
1736257030000|2025-01-07 13:37:10|185646|185516|185637.9|185507.9|185656.7|185526.7|185636.6|185506.6|19
1736257040000|2025-01-07 13:37:20|185639.2|185509.2|185653.4|185523.4|185657.2|185527.2|185639.2|185509.2|19
1736257050000|2025-01-07 13:37:30|185653|185523|185651.8|185521.8|185653|185523|185651.6|185521.6|5
1736257060000|2025-01-07 13:37:40|185652.6|185522.6|185628.9|185538.9|185652.8|185539.9|185628.5|185519.7|8
1736257070000|2025-01-07 13:37:50|185628.1|185538.1|185612.1|185522.1|185628.1|185538.1|185604.3|185514.3|23
1736257080000|2025-01-07 13:38:00|185611.5|185521.5|185598.4|185508.4|185611.5|185521.5|185598.4|185508.4|20
1736257090000|2025-01-07 13:38:10|185599.6|185509.6|185624.3|185534.3|185624.3|185534.3|185599.6|185509.6|16
1736257100000|2025-01-07 13:38:20|185624.1|185534.1|185623.5|185533.5|185624.1|185534.1|185622.5|185532.5|7
1736257110000|2025-01-07 13:38:30|185623.3|185533.3|185625.3|185535.3|185628.5|185538.5|185623.3|185533.3|10
1736257120000|2025-01-07 13:38:40|185624.4|185534.4|185638.5|185548.5|185638.5|185548.5|185624.4|185534.4|9
1736257130000|2025-01-07 13:38:50|185639|185549|185650.8|185560.8|185650.8|185560.8|185639|185549|12
1736257140000|2025-01-07 13:39:00|185651.3|185561.3|185723.8|185633.8|185724.8|185634.8|185651.3|185561.3|28
1736257150000|2025-01-07 13:39:10|185721.5|185631.5|185719.4|185629.4|185723.3|185633.3|185715.9|185625.9|21
1736257160000|2025-01-07 13:39:20|185718.9|185628.9|185721.9|185631.9|185722.1|185632.1|185715.1|185625.1|19
1736257170000|2025-01-07 13:39:30|185716.6|185626.6|185712.6|185622.6|185721.6|185631.6|185709|185619|18
1736257180000|2025-01-07 13:39:40|185712.4|185622.4|185712.6|185622.6|185725|185635|185709.8|185619.8|16
1736257190000|2025-01-07 13:39:50|185714.9|185624.9|185713.1|185623.1|185718|185628|185709.2|185619.2|13
1736257200000|2025-01-07 13:40:00|185717|185627|185763.8|185673.8|185779.7|185689.7|185717|185627|23
1736257210000|2025-01-07 13:40:10|185759.3|185669.3|185761.3|185671.3|185762.9|185672.9|185752.4|185662.4|22
1736257220000|2025-01-07 13:40:20|185762.1|185672.1|185766.4|185676.4|185766.4|185676.4|185756.7|185666.7|21
1736257230000|2025-01-07 13:40:30|185768.6|185678.6|185766.5|185676.5|185769.2|185679.2|185758.5|185668.5|21
1736257240000|2025-01-07 13:40:40|185764.3|185674.3|185763.5|185673.5|185769.4|185679.4|185763.5|185673.5|15
1736257250000|2025-01-07 13:40:50|185761.1|185671.1|185765.5|185675.5|185768|185678|185761|185671|19
1736257260000|2025-01-07 13:41:00|185767|185677|185766.6|185676.6|185767.4|185677.4|185764.3|185674.3|17
1736257270000|2025-01-07 13:41:10|185766.2|185676.2|185765.8|185675.8|185766.2|185676.2|185755.4|185665.4|20
1736257280000|2025-01-07 13:41:20|185766.6|185676.6|185763.6|185673.6|185766.8|185676.8|185762.5|185672.5|13
1736257290000|2025-01-07 13:41:30|185763.5|185673.5|185762.8|185672.8|185768.1|185678.1|185756.7|185666.7|16
1736257300000|2025-01-07 13:41:40|185762.2|185672.2|185768.3|185678.3|185768.3|185678.3|185753.6|185663.6|19
1736257310000|2025-01-07 13:41:50|185767.9|185677.9|185767.4|185677.4|185769.2|185679.2|185764.2|185674.2|12
1736257320000|2025-01-07 13:42:00|185767.7|185677.7|185776.8|185686.8|185781.5|185691.5|185767.7|185677.7|17
1736257330000|2025-01-07 13:42:10|185778.7|185688.7|185784|185694|185784.2|185694.2|185776.4|185686.4|18
1736257340000|2025-01-07 13:42:20|185781.5|185691.5|185779.5|185689.5|185782.4|185692.4|185775.5|185685.5|14
1736257350000|2025-01-07 13:42:30|185778.5|185688.5|185798.9|185708.9|185803.3|185713.3|185778.5|185688.5|18
1736257360000|2025-01-07 13:42:40|185798.4|185708.4|185788|185698|185798.4|185708.4|185783.2|185693.2|13
1736257370000|2025-01-07 13:42:50|185785.6|185695.6|185789.3|185699.3|185789.7|185699.7|185781|185691|11
1736257380000|2025-01-07 13:43:00|185788.8|185698.8|185803.5|185713.5|185809.6|185719.6|185788.8|185698.8|14
1736257390000|2025-01-07 13:43:10|185792.3|185702.3|185788.8|185698.8|185793.9|185703.9|185778.5|185688.5|16
1736257400000|2025-01-07 13:43:20|185788.4|185698.4|185794.1|185664.1|185820.7|185709.7|185787.8|185664.1|5
1736257410000|2025-01-07 13:43:30|185794.4|185664.4|185797.4|185707.4|185798.6|185708.6|185791.2|185664.4|15
1736257420000|2025-01-07 13:43:40|185797.2|185707.2|185801.9|185711.9|185802.9|185712.9|185796.6|185706.6|11
1736257430000|2025-01-07 13:43:50|185801.7|185711.7|185810.1|185720.1|185810.1|185720.1|185801.7|185711.7|9
1736257440000|2025-01-07 13:44:00|185809.5|185719.5|185808.5|185718.5|185809.7|185719.7|185803.7|185713.7|15
1736257450000|2025-01-07 13:44:10|185808.7|185718.7|185806.7|185716.7|185809.3|185719.3|185805.1|185715.1|9
1736257460000|2025-01-07 13:44:20|185807.1|185717.1|185802.4|185712.4|185809.8|185719.8|185800.6|185710.6|16
1736257470000|2025-01-07 13:44:30|185802|185712|185797.9|185707.9|185804.2|185714.2|185797.5|185707.5|8
1736257480000|2025-01-07 13:44:40|185798.7|185708.7|185798.1|185708.1|185798.9|185708.9|185797.8|185707.8|7
1736257490000|2025-01-07 13:44:50|185797.9|185707.9|185837|185707|185837.2|185746.9|185797.9|185704.6|17
1736257500000|2025-01-07 13:45:00|185834.1|185704.1|185850.9|185760.9|185850.9|185760.9|185800.8|185704.1|18
1736257510000|2025-01-07 13:45:10|185853.9|185763.9|185855.1|185765.1|185858|185768|185849.7|185759.7|18
1736257520000|2025-01-07 13:45:20|185852.6|185762.6|185851.6|185761.6|185857.9|185767.9|185848.1|185758.1|13
1736257530000|2025-01-07 13:45:30|185852.6|185762.6|185856.5|185766.5|185858|185768|185848.7|185758.7|14
1736257540000|2025-01-07 13:45:40|185853.7|185763.7|185854|185764|185855.4|185765.4|185845.2|185755.2|13
1736257550000|2025-01-07 13:45:50|185851.7|185761.7|185856.5|185766.5|185863.1|185773.1|185851.5|185761.5|14
1736257560000|2025-01-07 13:46:00|185852.2|185762.2|185851.7|185761.7|185854.1|185764.1|185848.2|185758.2|7
1736257570000|2025-01-07 13:46:10|185854.5|185764.5|185927.9|185837.9|185932.1|185842.1|185853.7|185763.7|16
1736257580000|2025-01-07 13:46:20|185926.5|185836.5|185862.9|185772.9|185926.5|185836.5|185858.7|185768.7|25
1736257590000|2025-01-07 13:46:30|185862.4|185772.4|185860.1|185770.1|185868.6|185778.6|185856|185766|17
1736257600000|2025-01-07 13:46:40|185862.5|185772.5|185885.8|185795.8|185887.5|185797.5|185862.5|185772.5|24
1736257610000|2025-01-07 13:46:50|185887.8|185797.8|185899.5|185809.5|185899.9|185809.9|185883.2|185793.2|20
1736257620000|2025-01-07 13:47:00|185896.7|185806.7|185950.5|185860.5|185951.7|185861.7|185896.7|185806.7|10
1736257630000|2025-01-07 13:47:10|185950.1|185860.1|185950.6|185860.6|185953.7|185863.7|185946.9|185856.9|16
1736257640000|2025-01-07 13:47:20|185951|185861|185947.8|185857.8|185952.4|185862.4|185946.9|185856.9|9
1736257650000|2025-01-07 13:47:30|185944.8|185854.8|185936.9|185846.9|185947|185857|185936.9|185846.9|10
1736257660000|2025-01-07 13:47:40|185939.7|185849.7|185934.6|185844.6|185942.7|185852.7|185934.6|185844.6|6
1736257670000|2025-01-07 13:47:50|185937.3|185847.3|185945.9|185855.9|185945.9|185855.9|185937.3|185847.3|8
1736257680000|2025-01-07 13:48:00|185946.1|185856.1|185943.7|185853.7|185948.9|185858.9|185939.3|185849.3|15
1736257690000|2025-01-07 13:48:10|185943.5|185853.5|185946|185856|185948|185858|185940.5|185850.5|14
1736257700000|2025-01-07 13:48:20|185948.2|185858.2|185944.4|185854.4|185970.3|185880.3|185944.4|185854.4|27
1736257710000|2025-01-07 13:48:30|185944.1|185854.1|185943.4|185853.4|185946.5|185856.5|185943.4|185853.4|11
1736257720000|2025-01-07 13:48:40|185943.2|185853.2|185945.7|185855.7|185952.3|185862.3|185942.2|185852.2|16
1736257730000|2025-01-07 13:48:50|185951.4|185861.4|185961|185871|185966.9|185876.9|185951.2|185861.2|20
1736257740000|2025-01-07 13:49:00|185963.1|185873.1|185964.4|185874.4|185972.9|185882.9|185962|185872|17
1736257750000|2025-01-07 13:49:10|185963.6|185873.6|185964.9|185874.9|185976.3|185886.3|185963.5|185873.5|25
1736257760000|2025-01-07 13:49:20|185964.4|185874.4|185952|185862|185964.4|185874.4|185946.7|185856.7|20
1736257770000|2025-01-07 13:49:30|185950.2|185860.2|185946.4|185856.4|185950.2|185860.2|185944.8|185854.8|7
1736257780000|2025-01-07 13:49:40|185946.2|185856.2|185945.4|185855.4|185946.2|185856.2|185945.2|185855.2|4
1736257790000|2025-01-07 13:49:50|185945.2|185855.2|185949.5|185859.5|185950.5|185860.5|185944.8|185854.8|10
1736257800000|2025-01-07 13:50:00|185950|185860|185945.2|185855.2|185953|185863|185945.2|185855.2|16
1736257810000|2025-01-07 13:50:10|185946.6|185856.6|185944.6|185854.6|185948.1|185858.1|185944.6|185854.6|9
1736257820000|2025-01-07 13:50:20|185950.6|185860.6|185943.1|185853.1|185950.6|185860.6|185942.7|185852.7|14
1736257830000|2025-01-07 13:50:30|185945.4|185855.4|185976|185886|185982.6|185892.6|185945.4|185855.4|16
1736257840000|2025-01-07 13:50:40|185969.9|185879.9|185972.3|185882.3|185974.9|185884.9|185960|185870|20
1736257850000|2025-01-07 13:50:50|185972.8|185882.8|185979.3|185889.3|185981|185891|185971.5|185881.5|26
1736257860000|2025-01-07 13:51:00|185971.7|185881.7|185969.4|185879.4|185975.2|185885.2|185954.3|185864.3|22
1736257870000|2025-01-07 13:51:10|185968.8|185878.8|185963.6|185873.6|185976.9|185886.9|185963.6|185873.6|21
1736257880000|2025-01-07 13:51:20|185962.9|185872.9|185964.4|185874.4|185970.2|185880.2|185961.8|185871.8|22
1736257890000|2025-01-07 13:51:30|185964.3|185874.3|185998.5|185908.5|186003.4|185913.4|185962.8|185872.8|18
1736257900000|2025-01-07 13:51:40|185996.8|185906.8|185949.8|185859.8|185996.8|185906.8|185945.1|185855.1|13
1736257910000|2025-01-07 13:51:50|185949.5|185859.5|185942.6|185852.6|185949.5|185859.5|185942.6|185852.6|11
1736257920000|2025-01-07 13:52:00|185943|185853|185947.7|185857.7|185961.2|185871.2|185943|185853|12
1736257930000|2025-01-07 13:52:10|185948|185858|185949.3|185859.3|185958.3|185868.3|185948|185858|23
1736257940000|2025-01-07 13:52:20|185948.7|185858.7|185962.5|185872.5|185969.5|185879.5|185948.7|185858.7|16
1736257950000|2025-01-07 13:52:30|185954.7|185864.7|186018.8|185928.8|186018.8|185928.8|185954.7|185864.7|20
1736257960000|2025-01-07 13:52:40|186020.1|185930.1|186022.8|185932.8|186023.2|185933.2|186019.9|185929.9|9
1736257970000|2025-01-07 13:52:50|186022.4|185932.4|186023.1|185933.1|186024.2|185934.2|186022|185932|9
1736257980000|2025-01-07 13:53:00|186022.7|185932.7|186024.6|185934.6|186027.4|185937.4|186021.7|185931.7|8
1736257990000|2025-01-07 13:53:10|186025.7|185935.7|186028|185938|186028|185938|186022.1|185932.1|7
1736258000000|2025-01-07 13:53:20|186025.8|185935.8|186025.9|185935.9|186030.7|185940.7|186025.8|185935.8|5
1736258010000|2025-01-07 13:53:30|186025.7|185935.7|186023.9|185933.9|186025.8|185935.8|186023|185933|7
1736258020000|2025-01-07 13:53:40|186024.1|185934.1|186023.4|185933.4|186025.6|185935.6|186023.4|185933.4|5
1736258030000|2025-01-07 13:53:50|186026.4|185936.4|186026.6|185936.6|186029.5|185939.5|186025.6|185935.6|8
1736258040000|2025-01-07 13:54:00|186029.2|185939.2|186023.1|185933.1|186029.2|185939.2|186021.4|185931.4|9
1736258050000|2025-01-07 13:54:10|186022.7|185932.7|186014|185924|186022.7|185932.7|186014|185924|9
1736258060000|2025-01-07 13:54:20|186015.6|185925.6|186016.3|185926.3|186018.9|185928.9|185987.2|185897.2|17
1736258070000|2025-01-07 13:54:30|186022.3|185932.3|186018.9|185928.9|186024.2|185934.2|186018.7|185928.7|10
1736258080000|2025-01-07 13:54:40|186017.3|185927.3|186019.5|185929.5|186019.5|185929.5|186017.3|185927.3|2
1736258090000|2025-01-07 13:54:50|186022.8|185932.8|186024.6|185934.6|186024.6|185934.6|186020.5|185930.5|8
1736258100000|2025-01-07 13:55:00|186026.9|185936.9|186033.2|185943.2|186034|185944|186025.7|185935.7|8
1736258110000|2025-01-07 13:55:10|186033.8|185943.8|186034.5|185944.5|186035.1|185945.1|186031|185941|12
1736258120000|2025-01-07 13:55:20|186034.4|185944.4|186033.6|185943.6|186036.3|185946.3|186031.1|185941.1|10
1736258130000|2025-01-07 13:55:30|186035.7|185945.7|186031.1|185941.1|186035.7|185945.7|186030.6|185940.6|9
1736258140000|2025-01-07 13:55:40|186030.7|185940.7|186034.8|185944.8|186037.4|185947.4|186030.7|185940.7|12
1736258150000|2025-01-07 13:55:50|186034.4|185944.4|186038.5|185948.5|186038.5|185948.5|186030.7|185940.7|7
1736258160000|2025-01-07 13:56:00|186037.5|185947.5|186038.6|185948.6|186042.2|185952.2|186033|185943|13
1736258170000|2025-01-07 13:56:10|186038.4|185948.4|186035.4|185945.4|186038.4|185948.4|186027.6|185937.6|11
1736258190000|2025-01-07 13:56:30|186035.6|185945.6|186033.8|185943.8|186036.6|185946.6|186030.3|185940.3|5
1736258200000|2025-01-07 13:56:40|186040.5|185950.5|186037.6|185947.6|186040.5|185950.5|186037.2|185947.2|5
1736258210000|2025-01-07 13:56:50|186047.3|185957.3|186070.2|185980.2|186073.2|185983.2|186044.5|185954.5|15
1736258220000|2025-01-07 13:57:00|186070.4|185980.4|186062.9|185972.9|186070.6|185980.6|186062.6|185972.6|17
1736258230000|2025-01-07 13:57:10|186063.3|185973.3|186068.5|185978.5|186071.2|185981.2|186063.3|185973.3|19
1736258240000|2025-01-07 13:57:20|186068.3|185978.3|186103.4|186013.4|186106|186016|186068.1|185978.1|14
1736258250000|2025-01-07 13:57:30|186120.8|186030.8|186102.9|186012.9|186120.8|186030.8|186102.9|186012.9|12
1736258260000|2025-01-07 13:57:40|186102.5|186012.5|186068.3|185978.3|186102.5|186012.5|186068.3|185978.3|10
1736258270000|2025-01-07 13:57:50|186068.1|185978.1|186061.2|185971.2|186068.3|185978.3|186053|185963|14
1736258280000|2025-01-07 13:58:00|186062.1|185972.1|186059.3|185969.3|186062.7|185972.7|186057.3|185967.3|20
1736258290000|2025-01-07 13:58:10|186058.9|185968.9|186046.6|185956.6|186058.9|185968.9|186045.3|185955.3|17
1736258300000|2025-01-07 13:58:20|186046.1|185956.1|186041.8|185951.8|186052.5|185962.5|186041.6|185951.6|17
1736258310000|2025-01-07 13:58:30|186041.9|185951.9|186044.5|185954.5|186049.2|185959.2|186041.9|185951.9|9
1736258320000|2025-01-07 13:58:40|186044.9|185954.9|186045.8|185955.8|186046|185956|186041.5|185951.5|15
1736258330000|2025-01-07 13:58:50|186045.4|185955.4|186047.1|185957.1|186076.3|185986.3|186039.5|185949.5|23
1736258340000|2025-01-07 13:59:00|186047.5|185957.5|186048|185958|186073.7|185983.7|186047.5|185957.5|22
1736258350000|2025-01-07 13:59:10|186047.8|185957.8|186028.3|185938.3|186050.2|185960.2|186028.3|185938.3|17
1736258360000|2025-01-07 13:59:20|186028.5|185938.5|186027.3|185937.3|186028.5|185938.5|186026.9|185936.9|7
1736258370000|2025-01-07 13:59:30|186025.5|185935.5|186025.5|185935.5|186025.5|185935.5|186025.5|185935.5|1
1736258380000|2025-01-07 13:59:40|186026|185936|186008.5|185918.5|186026|185936|186008.5|185918.5|14
1736258390000|2025-01-07 13:59:50|186006.9|185916.9|186012.3|185922.3|186014.3|185924.3|186006.9|185916.9|11
1736258400000|2025-01-07 14:00:00|186012.7|185922.7|186015.2|185925.2|186019.6|185929.6|186012.1|185922.1|15
1736258410000|2025-01-07 14:00:10|186015.4|185925.4|186045.8|185955.8|186045.8|185955.8|186015.4|185925.4|12
1736258420000|2025-01-07 14:00:20|186048.4|185958.4|186114.9|185984.9|186128.9|185998.9|186048.4|185958.4|11
1736258430000|2025-01-07 14:00:30|186114.8|185984.8|186089.3|185959.3|186115|185985|186086.3|185956.3|18
1736258440000|2025-01-07 14:00:40|186087.1|185957.1|186092.6|185962.6|186092.6|185962.6|186086.6|185956.6|22
1736258450000|2025-01-07 14:00:50|186092.7|185962.7|186088.8|185958.8|186094.4|185964.4|186087.9|185957.9|16
1736258460000|2025-01-07 14:01:00|186088.7|185958.7|186087.8|185957.8|186088.7|185958.7|186087.2|185957.2|11
1736258470000|2025-01-07 14:01:10|186087.9|185957.9|186086.4|185956.4|186087.9|185957.9|186085.2|185955.2|13
1736258480000|2025-01-07 14:01:20|186086.6|185956.6|186126.6|185996.6|186132.9|186002.9|186086.6|185956.6|13
1736258490000|2025-01-07 14:01:30|186126.7|185996.7|186139.9|186009.9|186140.6|186010.6|186125.6|185995.6|8
1736258500000|2025-01-07 14:01:40|186136.7|186006.7|186139.3|186009.3|186139.3|186009.3|186136.7|186006.7|3
1736258510000|2025-01-07 14:01:50|186139.1|186009.1|186138.9|186008.9|186139.1|186009.1|186138.9|186008.9|2
1736258520000|2025-01-07 14:02:00|186139.1|186009.1|186117.1|186027.1|186145.1|186027.1|186117.1|186009.1|9
1736258530000|2025-01-07 14:02:10|186116.5|186026.5|186116.5|186026.5|186116.5|186026.5|186116|186026|7
1736258540000|2025-01-07 14:02:20|186116.3|186026.3|186124.2|186034.2|186124.2|186034.2|186107.5|186017.5|14
1736258550000|2025-01-07 14:02:30|186124.8|186034.8|186124.4|186034.4|186124.8|186034.8|186123.8|186033.8|3
1736258560000|2025-01-07 14:02:40|186124.9|186034.9|186125.7|186035.7|186127.2|186037.2|186121.7|186031.7|10
1736258570000|2025-01-07 14:02:50|186126|186036|186126|186036|186126.4|186036.4|186126|186036|3
1736258580000|2025-01-07 14:03:00|186123|186033|186124.1|186034.1|186124.1|186034.1|186120.8|186030.8|7
1736258590000|2025-01-07 14:03:10|186120.9|186030.9|186120|186030|186124.9|186034.9|186120|186030|13
1736258600000|2025-01-07 14:03:20|186114.1|186024.1|186118.8|186028.8|186118.8|186028.8|186101|186011|18
1736258610000|2025-01-07 14:03:30|186116.5|186026.5|186122.2|186032.2|186122.6|186032.6|186116.5|186026.5|5
1736258620000|2025-01-07 14:03:40|186122.6|186032.6|186191.6|186101.6|186196.9|186106.9|186122.5|186032.5|11
1736258630000|2025-01-07 14:03:50|186190.6|186100.6|186201.9|186111.9|186201.9|186111.9|186190.6|186100.6|8
1736258640000|2025-01-07 14:04:00|186201.7|186111.7|186261.3|186131.3|186262.8|186149.8|186199.8|186109.8|28
1736258650000|2025-01-07 14:04:10|186261.4|186131.4|186239.5|186149.5|186264.6|186149.5|186238.9|186125.3|26
1736258660000|2025-01-07 14:04:20|186238.6|186148.6|186219.4|186129.4|186238.6|186148.6|186218.6|186128.6|23
1736258670000|2025-01-07 14:04:30|186222.2|186132.2|186210.2|186120.2|186222.2|186132.2|186210|186120|12
1736258680000|2025-01-07 14:04:40|186209.3|186119.3|186206|186116|186209.5|186119.5|186205|186115|11
1736258690000|2025-01-07 14:04:50|186206.2|186116.2|186205|186115|186206.2|186116.2|186204.2|186114.2|10
1736258700000|2025-01-07 14:05:00|186205.2|186115.2|186233|186143|186233|186143|186205.2|186115.2|13
1736258710000|2025-01-07 14:05:10|186231|186141|186227.5|186137.5|186236.3|186146.3|186226.1|186136.1|19
1736258720000|2025-01-07 14:05:20|186227.1|186137.1|186241.2|186151.2|186242|186152|186226.5|186136.5|19
1736258730000|2025-01-07 14:05:30|186242.6|186152.6|186153|186063|186242.6|186152.6|186152.9|186062.9|21
1736258740000|2025-01-07 14:05:40|186153.2|186063.2|186159.6|186069.6|186161.6|186071.6|186153.2|186063.2|11
1736258750000|2025-01-07 14:05:50|186160.1|186070.1|186202|186112|186206.4|186116.4|186156.7|186066.7|16
1736258760000|2025-01-07 14:06:00|186201.2|186111.2|186147.3|186057.3|186205.6|186115.6|186147.3|186057.3|12
1736258770000|2025-01-07 14:06:10|186146.6|186056.6|186172.9|186082.9|186172.9|186082.9|186146.6|186056.6|26
1736258780000|2025-01-07 14:06:20|186170.4|186080.4|186170.1|186080.1|186171.1|186081.1|186169.3|186079.3|11
1736258790000|2025-01-07 14:06:30|186169.9|186079.9|186170.1|186080.1|186170.1|186080.1|186169.9|186079.9|2
1736258800000|2025-01-07 14:06:40|186169.7|186079.7|186161.4|186071.4|186169.7|186079.7|186161.4|186071.4|14
1736258810000|2025-01-07 14:06:50|186160.4|186070.4|186149.2|186059.2|186160.9|186070.9|186148.8|186058.8|17
1736258820000|2025-01-07 14:07:00|186146|186056|186143|186053|186147.9|186057.9|186142.8|186052.8|15
1736258830000|2025-01-07 14:07:10|186143.2|186053.2|186138.1|186048.1|186143.2|186053.2|186133.2|186043.2|11
1736258840000|2025-01-07 14:07:20|186138.5|186048.5|186198.4|186068.4|186206.7|186076.7|186120|186030|23
1736258850000|2025-01-07 14:07:30|186197.2|186067.2|186194.9|186064.9|186197.2|186067.2|186194.9|186064.9|18
1736258860000|2025-01-07 14:07:40|186191.1|186061.1|186157.7|186027.7|186191.1|186061.1|186157.2|186027.2|26
1736258870000|2025-01-07 14:07:50|186154.6|186024.6|186154.2|186024.2|186154.6|186024.6|186153.8|186023.8|6
1736258890000|2025-01-07 14:08:10|186154.8|186024.8|186158.8|186028.8|186159.3|186029.3|186154.8|186024.8|10
1736258900000|2025-01-07 14:08:20|186156.4|186026.4|186158.6|186028.6|186160|186030|186153.1|186023.1|11
1736258910000|2025-01-07 14:08:30|186159|186029|186160.2|186030.2|186160.4|186030.4|186159|186029|7
1736258920000|2025-01-07 14:08:40|186160.6|186030.6|186165.3|186035.3|186167.5|186037.5|186157.1|186027.1|11
1736258930000|2025-01-07 14:08:50|186162.6|186032.6|186168.7|186038.7|186168.7|186038.7|186162.6|186032.6|12
1736258940000|2025-01-07 14:09:00|186169.3|186039.3|186193.4|186103.4|186199.3|186109.3|186169.3|186039.3|16
1736258950000|2025-01-07 14:09:10|186192.8|186102.8|186184.7|186094.7|186193|186103|186184.7|186094.7|11
1736258960000|2025-01-07 14:09:20|186163.1|186073.1|186149.4|186059.4|186163.1|186073.1|186146.4|186056.4|28
1736258970000|2025-01-07 14:09:30|186149.2|186059.2|186150.1|186060.1|186155.5|186065.5|186148.7|186058.7|22
1736258980000|2025-01-07 14:09:40|186149.9|186059.9|186155.7|186065.7|186155.7|186065.7|186149.9|186059.9|17
1736258990000|2025-01-07 14:09:50|186156.1|186066.1|186158.1|186068.1|186158.3|186068.3|186156.1|186066.1|9
1736259000000|2025-01-07 14:10:00|186156.9|186066.9|186123.4|186033.4|186156.9|186066.9|186122.8|186032.8|19
1736259010000|2025-01-07 14:10:10|186123.2|186033.2|186154.1|186064.1|186154.1|186064.1|186116|186026|20
1736259020000|2025-01-07 14:10:20|186157.6|186067.6|186155.3|186065.3|186158.6|186068.6|186151.7|186061.7|26
1736259030000|2025-01-07 14:10:30|186155.1|186065.1|186152.6|186062.6|186155.3|186065.3|186152.6|186062.6|10
1736259040000|2025-01-07 14:10:40|186150.6|186060.6|186152.6|186062.6|186152.6|186062.6|186150.4|186060.4|5
1736259050000|2025-01-07 14:10:50|186154.9|186064.9|186139.2|186049.2|186154.9|186064.9|186139|186049|13
1736259060000|2025-01-07 14:11:00|186140.1|186050.1|186117.8|186027.8|186144.5|186054.5|186117.8|186027.8|15
1736259070000|2025-01-07 14:11:10|186117.4|186027.4|186121.9|186031.9|186121.9|186031.9|186117.4|186027.4|5
1736259080000|2025-01-07 14:11:20|186122.3|186032.3|186132.1|186042.1|186132.1|186042.1|186122.3|186032.3|10
1736259090000|2025-01-07 14:11:30|186155.6|186065.6|186149.2|186059.2|186155.6|186065.6|186148.8|186058.8|15
1736259100000|2025-01-07 14:11:40|186149|186059|186154.3|186064.3|186155.3|186065.3|186147.4|186057.4|13
1736259110000|2025-01-07 14:11:50|186153.7|186063.7|186143.5|186053.5|186153.7|186063.7|186134.3|186044.3|22
1736259120000|2025-01-07 14:12:00|186140.7|186050.7|186134.9|186044.9|186145.6|186055.6|186134.9|186044.9|19
1736259130000|2025-01-07 14:12:10|186134.3|186044.3|186140.2|186050.2|186143.7|186053.7|186134.1|186044.1|15
1736259140000|2025-01-07 14:12:20|186140.6|186050.6|186165.8|186075.8|186167.2|186077.2|186140.6|186050.6|10
1736259150000|2025-01-07 14:12:30|186166.8|186076.8|186168|186078|186170.4|186080.4|186166.8|186076.8|12
1736259160000|2025-01-07 14:12:40|186168.2|186078.2|186167.9|186077.9|186169.6|186079.6|186167.9|186077.9|9
1736259170000|2025-01-07 14:12:50|186167.5|186077.5|186119.3|186029.3|186167.5|186077.5|186112|186022|21
1736259180000|2025-01-07 14:13:00|186118.2|186028.2|186115|186025|186121.9|186031.9|186113.5|186023.5|19
1736259190000|2025-01-07 14:13:10|186120.5|186030.5|186110.3|186020.3|186120.5|186030.5|186106.1|186016.1|13
1736259200000|2025-01-07 14:13:20|186111|186021|186137.9|186007.9|186146.8|186028|186111|185999.4|14
1736259210000|2025-01-07 14:13:30|186133.7|186003.7|186147.1|186017.1|186161.7|186031.7|186118.4|185988.4|19
1736259220000|2025-01-07 14:13:40|186153.7|186023.7|186158.7|186028.7|186159.8|186029.8|186151.4|186021.4|20
1736259230000|2025-01-07 14:13:50|186153.2|186023.2|186150.8|186020.8|186159.7|186029.7|186150.6|186020.6|13
1736259240000|2025-01-07 14:14:00|186147|186017|186150.8|186020.8|186150.9|186020.9|186146.6|186016.6|7
1736259250000|2025-01-07 14:14:10|186150.7|186020.7|186161.2|186031.2|186163.9|186033.9|186146.8|186016.8|11
1736259260000|2025-01-07 14:14:20|186162.4|186032.4|186169.9|186039.9|186174.1|186044.1|186153.1|186023.1|16
1736259270000|2025-01-07 14:14:30|186165.6|186035.6|186171.4|186041.4|186171.4|186041.4|186160.3|186030.3|19
1736259280000|2025-01-07 14:14:40|186176.5|186046.5|186179.9|186049.9|186180.7|186050.7|186172.6|186042.6|15
1736259290000|2025-01-07 14:14:50|186179.5|186049.5|186174.5|186044.5|186180.3|186050.3|186174.4|186044.4|11
1736259300000|2025-01-07 14:15:00|186174.4|186044.4|186173.3|186043.3|186174.7|186044.7|186172.5|186042.5|15
1736259310000|2025-01-07 14:15:10|186173.2|186043.2|186172.4|186042.4|186173.5|186043.5|186172.4|186042.4|9
1736259320000|2025-01-07 14:15:20|186172.5|186042.5|186167.3|186037.3|186172.9|186042.9|186165|186035|11
1736259330000|2025-01-07 14:15:30|186164.2|186034.2|186164.8|186034.8|186169.2|186039.2|186164|186034|9
1736259340000|2025-01-07 14:15:40|186164.5|186034.5|186167.5|186037.5|186168.1|186038.1|186164.5|186034.5|7
1736259350000|2025-01-07 14:15:50|186167.9|186037.9|186167.5|186037.5|186167.9|186037.9|186167.5|186037.5|4
1736259360000|2025-01-07 14:16:00|186168|186038|186189.6|186059.6|186220.8|186090.8|186168|186038|15
1736259370000|2025-01-07 14:16:10|186188.9|186058.9|186181.8|186051.8|186188.9|186058.9|186175.4|186045.4|10
1736259380000|2025-01-07 14:16:20|186184.4|186054.4|186209.8|186079.8|186209.8|186079.8|186184.4|186054.4|16
1736259390000|2025-01-07 14:16:30|186210.9|186080.9|186210|186080|186210.9|186080.9|186210|186080|4
1736259400000|2025-01-07 14:16:40|186210.5|186080.5|186216|186086|186220.1|186090.1|186210.5|186080.5|11
1736259410000|2025-01-07 14:16:50|186215.9|186085.9|186193.2|186063.2|186215.9|186085.9|186193.2|186063.2|5
1736259420000|2025-01-07 14:17:00|186184.7|186054.7|186173.4|186043.4|186184.7|186054.7|186171.5|186041.5|11
1736259430000|2025-01-07 14:17:10|186174.2|186044.2|186163.2|186033.2|186178.7|186048.7|186163.2|186033.2|9
1736259440000|2025-01-07 14:17:20|186162.8|186032.8|186161.1|186031.1|186162.8|186032.8|186157.6|186027.6|10
1736259450000|2025-01-07 14:17:30|186160.9|186030.9|186151.9|186061.9|186160.9|186061.9|186142.7|186030.9|18
1736259460000|2025-01-07 14:17:40|186150.7|186060.7|186147.2|186057.2|186150.7|186060.7|186143.2|186053.2|18
1736259470000|2025-01-07 14:17:50|186147.6|186057.6|186149.5|186059.5|186156|186066|186147|186057|11
1736259480000|2025-01-07 14:18:00|186148.7|186058.7|186126.6|186036.6|186148.7|186058.7|186126.6|186036.6|13
1736259490000|2025-01-07 14:18:10|186126.1|186036.1|186153.9|186063.9|186153.9|186063.9|186125.7|186035.7|7
1736259500000|2025-01-07 14:18:20|186153.7|186063.7|186147.8|186057.8|186153.7|186063.7|186147.8|186057.8|13
1736259510000|2025-01-07 14:18:30|186148|186058|186153.2|186063.2|186156.1|186066.1|186147.8|186057.8|13
1736259520000|2025-01-07 14:18:40|186151.8|186061.8|186161.5|186071.5|186164.8|186074.8|186149.6|186059.6|11
1736259530000|2025-01-07 14:18:50|186161.9|186071.9|186166.8|186076.8|186166.8|186076.8|186161.9|186071.9|7
1736259540000|2025-01-07 14:19:00|186168.9|186078.9|186213.9|186123.9|186220.8|186130.8|186168.9|186078.9|21
1736259550000|2025-01-07 14:19:10|186212.1|186122.1|186203.1|186113.1|186214.2|186124.2|186198.6|186108.6|19
1736259560000|2025-01-07 14:19:20|186202.9|186112.9|186206.8|186116.8|186208.1|186118.1|186201.3|186111.3|16
1736259570000|2025-01-07 14:19:30|186207.2|186117.2|186194.9|186104.9|186207.2|186117.2|186193.9|186103.9|13
1736259580000|2025-01-07 14:19:40|186197.2|186107.2|186201.5|186111.5|186203.3|186113.3|186197.2|186107.2|8
1736259590000|2025-01-07 14:19:50|186204.1|186114.1|186199.8|186109.8|186207.8|186117.8|186196.4|186106.4|12
1736259600000|2025-01-07 14:20:00|186200|186110|186198.7|186108.7|186202.2|186112.2|186198.4|186108.4|6
1736259610000|2025-01-07 14:20:10|186199.1|186109.1|186206.1|186116.1|186206.5|186116.5|186198.9|186108.9|13
1736259620000|2025-01-07 14:20:20|186205.7|186115.7|186208.3|186118.3|186216.8|186126.8|186191.1|186101.1|19
1736259630000|2025-01-07 14:20:30|186205.7|186115.7|186158.8|186068.8|186208|186118|186155.4|186065.4|24
1736259640000|2025-01-07 14:20:40|186160.4|186070.4|186167.8|186077.8|186169.8|186079.8|186159.6|186069.6|16
1736259650000|2025-01-07 14:20:50|186171.4|186081.4|186200.4|186110.4|186200.4|186110.4|186171.4|186081.4|11
1736259660000|2025-01-07 14:21:00|186201.6|186111.6|186173|186083|186202.2|186112.2|186173|186083|17
1736259670000|2025-01-07 14:21:10|186172.8|186082.8|186168.4|186078.4|186172.8|186082.8|186168.2|186078.2|7
1736259680000|2025-01-07 14:21:20|186167.9|186077.9|186167.6|186077.6|186167.9|186077.9|186158.7|186068.7|10
1736259690000|2025-01-07 14:21:30|186164.4|186074.4|186167.9|186077.9|186167.9|186077.9|186164|186074|8
1736259700000|2025-01-07 14:21:40|186165.3|186075.3|186171.3|186081.3|186174.6|186084.6|186156.3|186066.3|20
1736259710000|2025-01-07 14:21:50|186171|186081|186163.2|186073.2|186171|186081|186163.1|186073.1|9
1736259720000|2025-01-07 14:22:00|186159.3|186069.3|186160|186070|186160.2|186070.2|186158.5|186068.5|19
1736259730000|2025-01-07 14:22:10|186159.4|186069.4|186160.3|186070.3|186160.3|186070.3|186159.1|186069.1|17
1736259740000|2025-01-07 14:22:20|186159.5|186069.5|186159.7|186069.7|186159.7|186069.7|186158.3|186068.3|7
1736259750000|2025-01-07 14:22:30|186161.1|186071.1|186157.7|186067.7|186161.8|186071.8|186154.1|186064.1|9
1736259760000|2025-01-07 14:22:40|186157.5|186067.5|186150.8|186060.8|186157.9|186067.9|186150.8|186060.8|9
1736259770000|2025-01-07 14:22:50|186150.2|186060.2|186150.2|186060.2|186150.4|186060.4|186148.4|186058.4|7
1736259780000|2025-01-07 14:23:00|186150.4|186060.4|186149.6|186059.6|186150.4|186060.4|186149.4|186059.4|7
1736259790000|2025-01-07 14:23:10|186149.4|186059.4|186146.9|186056.9|186151.4|186061.4|186146.9|186056.9|8
1736259800000|2025-01-07 14:23:20|186147.3|186057.3|186138.3|186048.3|186150.9|186060.9|186138.3|186048.3|15
1736259810000|2025-01-07 14:23:30|186138.7|186048.7|186138.5|186048.5|186138.7|186048.7|186138.3|186048.3|4
1736259820000|2025-01-07 14:23:40|186139.3|186049.3|186139.5|186049.5|186141.5|186051.5|186139.3|186049.3|11
1736259830000|2025-01-07 14:23:50|186139.7|186049.7|186144.7|186054.7|186145.1|186055.1|186139.7|186049.7|9
1736259840000|2025-01-07 14:24:00|186148.9|186058.9|186120.3|186030.3|186148.9|186058.9|186120.3|186030.3|19
1736259850000|2025-01-07 14:24:10|186120.5|186030.5|186125|186035|186125|186035|186114|186024|8
1736259860000|2025-01-07 14:24:20|186124.8|186034.8|186123.7|186033.7|186124.8|186034.8|186123.7|186033.7|4
1736259870000|2025-01-07 14:24:30|186123.5|186033.5|186120.5|186030.5|186123.7|186033.7|186119.7|186029.7|7
1736259880000|2025-01-07 14:24:40|186122.7|186032.7|186121|186031|186124.3|186034.3|186112.6|186022.6|13
1736259890000|2025-01-07 14:24:50|186121.2|186031.2|186142.3|186012.3|186142.3|186032|186121.2|186012.1|5
1736259900000|2025-01-07 14:25:00|186142.1|186012.1|186081.3|185951.3|186142.1|186012.1|186081.3|185951.3|21
1736259910000|2025-01-07 14:25:10|186080.6|185950.6|186076.4|185946.4|186080.6|185950.6|186074.3|185944.3|17
1736259920000|2025-01-07 14:25:20|186076.5|185946.5|186074.1|185944.1|186076.5|185946.5|186074.1|185944.1|8
1736259930000|2025-01-07 14:25:30|186074.2|185944.2|186083.8|185953.8|186084.5|185954.5|186063.1|185933.1|19
1736259940000|2025-01-07 14:25:40|186083.7|185953.7|186097.2|185967.2|186107.5|185977.5|186080.4|185950.4|17
1736259950000|2025-01-07 14:25:50|186097|185967|186096.9|185966.9|186122.2|185992.2|186096.9|185966.9|16
1736259960000|2025-01-07 14:26:00|186097.1|185967.1|186140.4|186010.4|186140.4|186010.4|186097.1|185967.1|17
1736259970000|2025-01-07 14:26:10|186140.5|186010.5|186138.9|186008.9|186140.5|186010.5|186135.4|186005.4|6
1736259980000|2025-01-07 14:26:20|186139.4|186009.4|186140|186010|186140.5|186010.5|186139.4|186009.4|3
1736259990000|2025-01-07 14:26:30|186140.6|186010.6|186140.6|186010.6|186140.6|186010.6|186140.6|186010.6|1
1736260000000|2025-01-07 14:26:40|186138.1|186008.1|186137.2|186007.2|186138.1|186008.1|186137.2|186007.2|2
1736260010000|2025-01-07 14:26:50|186136.3|186006.3|186137.2|186007.2|186138.7|186008.7|186134.4|186004.4|6
1736260020000|2025-01-07 14:27:00|186136.3|186006.3|186136.6|186006.6|186136.6|186006.6|186133.2|186003.2|4
1736260030000|2025-01-07 14:27:10|186137.1|186007.1|186137.7|186007.7|186146.1|186016.1|186135.3|186005.3|10
1736260040000|2025-01-07 14:27:20|186134.5|186004.5|186126.3|185996.3|186134.5|186004.5|186124.7|185994.7|5
1736260050000|2025-01-07 14:27:30|186132.1|186002.1|186128.7|185998.7|186132.1|186002.1|186128.7|185998.7|2
1736260060000|2025-01-07 14:27:40|186125.9|185995.9|186107.2|185977.2|186125.9|185995.9|186107.2|185977.2|10
1736260070000|2025-01-07 14:27:50|186108.1|185978.1|186080.2|185950.2|186123.8|185993.8|186046.6|185916.6|31
1736260080000|2025-01-07 14:28:00|186080.6|185950.6|186067.2|185937.2|186083.9|185953.9|186067|185937|11
1736260090000|2025-01-07 14:28:10|186067.4|185937.4|186051.9|185961.9|186075|185962.6|186051.9|185936.5|10
1736260100000|2025-01-07 14:28:20|186051.1|185961.1|186046.9|185956.9|186051.1|185961.1|186046.9|185956.9|5
1736260110000|2025-01-07 14:28:30|186048.1|185958.1|186047.9|185957.9|186048.1|185958.1|186047.3|185957.3|3
1736260120000|2025-01-07 14:28:40|186049.1|185959.1|186052.2|185962.2|186052.2|185962.2|186048.4|185958.4|5
1736260130000|2025-01-07 14:28:50|186052.5|185962.5|186060.5|185970.5|186061.3|185971.3|186052.5|185962.5|6
1736260140000|2025-01-07 14:29:00|186061|185971|186062.3|185972.3|186062.7|185972.7|186061|185971|8
1736260150000|2025-01-07 14:29:10|186062.7|185972.7|186062.7|185972.7|186063.1|185973.1|186062.7|185972.7|3
1736260160000|2025-01-07 14:29:20|186059|185969|186059.7|185969.7|186062|185972|186059|185969|7
1736260170000|2025-01-07 14:29:30|186060.7|185970.7|186065.2|185975.2|186065.2|185975.2|186060.7|185970.7|5
1736260180000|2025-01-07 14:29:40|186065.4|185975.4|186016.8|185926.8|186065.4|185975.4|186015.4|185925.4|13
1736260190000|2025-01-07 14:29:50|186020.1|185930.1|186001.7|185911.7|186034.6|185944.6|186001.7|185911.7|10
1736260200000|2025-01-07 14:30:00|185966.3|185876.3|185940|185850|185966.3|185876.3|185934.2|185844.2|25
1736260210000|2025-01-07 14:30:10|185940.2|185850.2|185955.4|185865.4|185955.4|185865.4|185939.3|185849.3|20
1736260220000|2025-01-07 14:30:20|185955.6|185865.6|185947.9|185857.9|185955.6|185865.6|185947.7|185857.7|17
1736260230000|2025-01-07 14:30:30|185948.1|185858.1|185951.4|185861.4|185959.3|185869.3|185945.3|185855.3|20
1736260240000|2025-01-07 14:30:40|185948.3|185858.3|185949.3|185859.3|185949.3|185859.3|185948.3|185858.3|6
1736260250000|2025-01-07 14:30:50|185950.1|185860.1|185945.8|185855.8|185950.7|185860.7|185945.8|185855.8|8
1736260260000|2025-01-07 14:31:00|185945.4|185855.4|185969.8|185839.8|185969.8|185856.6|185944.8|185836.5|15
1736260270000|2025-01-07 14:31:10|185964.8|185834.8|185949.1|185859.1|185964.8|185868.1|185942|185833.7|25
1736260280000|2025-01-07 14:31:20|185944.5|185854.5|185942.5|185852.5|185947.1|185857.1|185939.1|185849.1|8
1736260290000|2025-01-07 14:31:30|185942.1|185852.1|185945.5|185855.5|185946.3|185856.3|185931.9|185841.9|18
1736260300000|2025-01-07 14:31:40|185945.1|185855.1|185967.4|185877.4|185968.6|185878.6|185945.1|185855.1|11
1736260310000|2025-01-07 14:31:50|185968.2|185878.2|185976.6|185886.6|185976.6|185886.6|185967.8|185877.8|9
1736260320000|2025-01-07 14:32:00|185974.2|185884.2|185975.3|185885.3|185977.8|185887.8|185974|185884|15
1736260330000|2025-01-07 14:32:10|185974.8|185884.8|185975.6|185885.6|185975.6|185885.6|185974.2|185884.2|3
1736260340000|2025-01-07 14:32:20|185975|185885|185978.5|185888.5|185980|185890|185972.4|185882.4|13
1736260350000|2025-01-07 14:32:30|185975.9|185885.9|185977.7|185887.7|185978.9|185888.9|185975.5|185885.5|14
1736260360000|2025-01-07 14:32:40|185977.3|185887.3|185975.6|185885.6|185981.3|185891.3|185975.6|185885.6|11
1736260370000|2025-01-07 14:32:50|185976.8|185886.8|185977|185887|185978|185888|185974.2|185884.2|18
1736260380000|2025-01-07 14:33:00|185976.8|185886.8|185973.3|185883.3|185976.8|185886.8|185973.3|185883.3|5
1736260390000|2025-01-07 14:33:10|185973.1|185883.1|185956.2|185866.2|185973.1|185883.1|185956|185866|17
1736260400000|2025-01-07 14:33:20|185955.7|185865.7|185991.3|185901.3|185991.3|185901.3|185955.7|185865.7|11
1736260410000|2025-01-07 14:33:30|185990.9|185900.9|185991.2|185901.2|185991.8|185901.8|185986.5|185896.5|14
1736260420000|2025-01-07 14:33:40|185991.8|185901.8|185990.5|185900.5|185997|185907|185990.5|185900.5|8
1736260430000|2025-01-07 14:33:50|185985.1|185895.1|185986.8|185896.8|185987.5|185897.5|185983.8|185893.8|20
1736260440000|2025-01-07 14:34:00|185986.9|185896.9|185980.3|185890.3|185987.2|185897.2|185980.3|185890.3|14
1736260450000|2025-01-07 14:34:10|185979.9|185889.9|185976.9|185886.9|185979.9|185889.9|185976.5|185886.5|4
1736260460000|2025-01-07 14:34:20|185977.6|185887.6|185977.9|185887.9|185977.9|185887.9|185976.9|185886.9|8
1736260470000|2025-01-07 14:34:30|185978.3|185888.3|185981.9|185891.9|185982.5|185892.5|185978.2|185888.2|12
1736260480000|2025-01-07 14:34:40|185981.7|185891.7|185986.5|185896.5|185986.9|185896.9|185981.7|185891.7|7
1736260490000|2025-01-07 14:34:50|185987.1|185897.1|185984.9|185894.9|185987.7|185897.7|185984.9|185894.9|5
1736260500000|2025-01-07 14:35:00|185981.4|185891.4|185971.7|185881.7|185981.4|185891.4|185971.2|185881.2|11
1736260510000|2025-01-07 14:35:10|185972.7|185882.7|185972.4|185882.4|185973.2|185883.2|185972.1|185882.1|7
1736260520000|2025-01-07 14:35:20|185972|185882|185972.3|185882.3|185972.3|185882.3|185972|185882|2
1736260530000|2025-01-07 14:35:30|185971.9|185881.9|185971.9|185881.9|185975.5|185885.5|185971.9|185881.9|12
1736260540000|2025-01-07 14:35:40|185972.3|185882.3|185972.2|185882.2|185973|185883|185970.4|185880.4|11
1736260550000|2025-01-07 14:35:50|185972.4|185882.4|185971.9|185881.9|185991.1|185884.6|185971.5|185861.1|8
1736260560000|2025-01-07 14:36:00|185971.6|185881.6|185973.8|185883.8|185975.6|185885.6|185971.6|185881.6|8
1736260570000|2025-01-07 14:36:10|185973.6|185883.6|185974.4|185884.4|185975|185885|185973.2|185883.2|10
1736260580000|2025-01-07 14:36:20|185974.2|185884.2|185973.3|185883.3|185974.6|185884.6|185973.1|185883.1|6
1736260590000|2025-01-07 14:36:30|185973.1|185883.1|185976.1|185886.1|185976.1|185886.1|185973|185883|3
1736260600000|2025-01-07 14:36:40|185975|185885|185986.1|185896.1|185986.1|185896.1|185975|185885|13
1736260610000|2025-01-07 14:36:50|185986.3|185896.3|185989.6|185899.6|185990.4|185900.4|185986.3|185896.3|10
1736260620000|2025-01-07 14:37:00|185986.8|185896.8|185987.9|185897.9|185988.1|185898.1|185970.9|185880.9|20
1736260630000|2025-01-07 14:37:10|185988.1|185898.1|185983.8|185893.8|185992.3|185902.3|185980.4|185890.4|21
1736260640000|2025-01-07 14:37:20|185983.4|185893.4|185985.5|185895.5|185986.6|185896.6|185978.8|185888.8|22
1736260650000|2025-01-07 14:37:30|185985.9|185895.9|186016.2|185926.2|186016.8|185926.8|185985.9|185895.9|9
1736260660000|2025-01-07 14:37:40|186015.9|185925.9|185999.1|185909.1|186017.8|185927.8|185997.5|185907.5|14
1736260670000|2025-01-07 14:37:50|185998.9|185908.9|186018.3|185928.3|186030.4|185940.4|185998.3|185908.3|11
1736260680000|2025-01-07 14:38:00|186018.8|185928.8|186014|185924|186039.2|185949.2|186009.1|185919.1|12
1736260690000|2025-01-07 14:38:10|186017.7|185927.7|186015.3|185925.3|186019.4|185929.4|186015.3|185925.3|9
1736260700000|2025-01-07 14:38:20|186014.8|185924.8|186022.4|185932.4|186022.4|185932.4|186011.3|185921.3|8
1736260710000|2025-01-07 14:38:30|186023.2|185933.2|186023.2|185933.2|186023.2|185933.2|186020.3|185930.3|7
1736260730000|2025-01-07 14:38:50|186019.5|185929.5|186018.8|185928.8|186024.7|185934.7|186018.8|185928.8|5
1736260740000|2025-01-07 14:39:00|186018.4|185928.4|186013.6|185923.6|186018.4|185928.4|186009.6|185919.6|8
1736260750000|2025-01-07 14:39:10|186013.2|185923.2|185988.6|185898.6|186013.2|185923.2|185988.6|185898.6|16
1736260760000|2025-01-07 14:39:20|185987.6|185897.6|185988.6|185898.6|185989.6|185899.6|185981.3|185891.3|14
1736260770000|2025-01-07 14:39:30|185990.2|185900.2|185992.6|185902.6|185995.6|185905.6|185988.6|185898.6|18
1736260780000|2025-01-07 14:39:40|185994.4|185904.4|185993|185903|185994.6|185904.6|185992.6|185902.6|10
1736260790000|2025-01-07 14:39:50|185993.4|185903.4|185985.5|185895.5|185994.8|185904.8|185983.8|185893.8|13
1736260800000|2025-01-07 14:40:00|185984.3|185894.3|185971.9|185881.9|185984.7|185894.7|185971.9|185881.9|16
1736260810000|2025-01-07 14:40:10|185971.5|185881.5|185974.7|185884.7|185976.8|185886.8|185971.5|185881.5|14
1736260820000|2025-01-07 14:40:20|185969.4|185879.4|185956.7|185866.7|185969.4|185879.4|185956.3|185866.3|16
1736260830000|2025-01-07 14:40:30|185953.3|185863.3|185951.2|185861.2|185953.5|185863.5|185946.9|185856.9|13
1736260840000|2025-01-07 14:40:40|185951.1|185861.1|185954.1|185864.1|185955.2|185865.2|185950.5|185860.5|7
1736260850000|2025-01-07 14:40:50|185953.4|185863.4|185971.7|185881.7|185974.4|185884.4|185953.4|185863.4|15
1736260860000|2025-01-07 14:41:00|185973.5|185883.5|185968.5|185878.5|185979.7|185889.7|185968.5|185878.5|12
1736260870000|2025-01-07 14:41:10|185968.1|185878.1|185965.8|185875.8|185968.1|185878.1|185965.4|185875.4|3
1736260880000|2025-01-07 14:41:20|185966.8|185876.8|185962.8|185872.8|185967.8|185877.8|185962.7|185872.7|13
1736260890000|2025-01-07 14:41:30|185962.6|185872.6|185962.3|185872.3|185962.9|185872.9|185958.9|185868.9|11
1736260900000|2025-01-07 14:41:40|185962.5|185872.5|185970.9|185880.9|185971.3|185881.3|185962.3|185872.3|13
1736260910000|2025-01-07 14:41:50|185970.7|185880.7|185963|185873|185971.7|185881.7|185963|185873|15
1736260930000|2025-01-07 14:42:10|185962.6|185872.6|185962.4|185872.4|185966.7|185876.7|185958.9|185868.9|14
1736260940000|2025-01-07 14:42:20|185962.6|185872.6|185975.7|185885.7|185982.9|185892.9|185962.6|185872.6|20
1736260950000|2025-01-07 14:42:30|185975.2|185885.2|185976.1|185886.1|185977.2|185887.2|185975.2|185885.2|5
1736260960000|2025-01-07 14:42:40|185975.3|185885.3|185979.5|185889.5|185984|185894|185975.3|185885.3|10
1736260970000|2025-01-07 14:42:50|185981.1|185891.1|186003.3|185913.3|186008.2|185918.2|185981.1|185891.1|14
1736260980000|2025-01-07 14:43:00|186003.5|185913.5|186024.9|185934.9|186027|185937|186002.4|185912.4|22
1736260990000|2025-01-07 14:43:10|186023.5|185933.5|186029.7|185939.7|186029.7|185939.7|186023|185933|8
1736261000000|2025-01-07 14:43:20|186027.4|185937.4|186027|185937|186031.2|185941.2|186026.9|185936.9|7
1736261010000|2025-01-07 14:43:30|186027.7|185937.7|186030.2|185940.2|186031.6|185941.6|186027.7|185937.7|6
1736261020000|2025-01-07 14:43:40|186030|185940|186031.7|185941.7|186032.1|185942.1|186030|185940|4
1736261030000|2025-01-07 14:43:50|186028.7|185938.7|186022.1|185932.1|186028.7|185938.7|186021.9|185931.9|5
1736261040000|2025-01-07 14:44:00|186022.9|185932.9|186011|185921|186022.9|185932.9|186011|185921|10
1736261050000|2025-01-07 14:44:10|186008.9|185918.9|186011|185921|186011|185921|186000.6|185910.6|14
1736261060000|2025-01-07 14:44:20|186016.2|185926.2|186033.1|185943.1|186035.8|185945.8|186016.2|185926.2|11
1736261070000|2025-01-07 14:44:30|186032.9|185942.9|186017.6|185927.6|186041.1|185951.1|186014.2|185924.2|18
1736261080000|2025-01-07 14:44:40|186019.7|185929.7|186022.2|185932.2|186022.2|185932.2|186017.5|185927.5|9
1736261090000|2025-01-07 14:44:50|186024.3|185934.3|186030.5|185940.5|186030.5|185940.5|186021.8|185931.8|6
1736261100000|2025-01-07 14:45:00|186031.1|185941.1|186030.6|185940.6|186031.1|185941.1|186030.6|185940.6|2
1736261110000|2025-01-07 14:45:10|186031.2|185941.2|186035.1|185945.1|186035.3|185945.3|186031.2|185941.2|12
1736261120000|2025-01-07 14:45:20|186035.3|185945.3|186039.5|185949.5|186041.6|185951.6|186035.3|185945.3|12
1736261130000|2025-01-07 14:45:30|186039.3|185949.3|186039.1|185949.1|186041.1|185951.1|186037.9|185947.9|24
1736261140000|2025-01-07 14:45:40|186041.1|185951.1|186037.3|185947.3|186041.3|185951.3|186037.3|185947.3|12
1736261150000|2025-01-07 14:45:50|186037.7|185947.7|186038.1|185948.1|186038.1|185948.1|186037.1|185947.1|4
1736261160000|2025-01-07 14:46:00|186039.9|185949.9|186007.4|185917.4|186039.9|185949.9|186004.7|185914.7|11
1736261170000|2025-01-07 14:46:10|186003.7|185913.7|186000.8|185910.8|186003.7|185913.7|186000.8|185910.8|5
1736261180000|2025-01-07 14:46:20|185998.6|185908.6|185972.5|185882.5|185998.6|185908.6|185972.5|185882.5|12
1736261190000|2025-01-07 14:46:30|185970|185880|185972.1|185882.1|185972.1|185882.1|185970|185880|4
1736261200000|2025-01-07 14:46:40|185971.7|185881.7|185953.3|185863.3|185971.7|185881.7|185925.4|185835.4|24
1736261210000|2025-01-07 14:46:50|185951.1|185861.1|185953.6|185863.6|185956.2|185866.2|185951.1|185861.1|19
1736261220000|2025-01-07 14:47:00|185953.1|185863.1|185973.2|185883.2|185976.6|185886.6|185953.1|185863.1|24
1736261230000|2025-01-07 14:47:10|185971.7|185881.7|185964.3|185874.3|185973.5|185883.5|185963.4|185873.4|17
1736261240000|2025-01-07 14:47:20|185967.2|185877.2|185967.8|185877.8|185969.6|185879.6|185963.5|185873.5|17
1736261250000|2025-01-07 14:47:30|185966|185876|185947.4|185857.4|185966|185876|185947.4|185857.4|25
1736261260000|2025-01-07 14:47:40|185947|185857|185939.5|185849.5|185948.3|185858.3|185939.5|185849.5|6
1736261270000|2025-01-07 14:47:50|185940.5|185850.5|185935.3|185845.3|185942|185852|185926.3|185836.3|15
1736261280000|2025-01-07 14:48:00|185933.8|185843.8|185930.6|185840.6|185940.7|185850.7|185930.6|185840.6|21
1736261290000|2025-01-07 14:48:10|185931.9|185841.9|185904|185814|185931.9|185841.9|185903.2|185813.2|18
1736261300000|2025-01-07 14:48:20|185903.2|185813.2|185890.9|185800.9|185903.2|185813.2|185890.6|185800.6|15
1736261310000|2025-01-07 14:48:30|185892.7|185802.7|185889.1|185799.1|185892.7|185802.7|185889.1|185799.1|6
1736261320000|2025-01-07 14:48:40|185889.3|185799.3|185893.7|185803.7|185893.7|185803.7|185889.3|185799.3|6
1736261330000|2025-01-07 14:48:50|185894.5|185804.5|185895.1|185805.1|185897.1|185807.1|185893.9|185803.9|13
1736261340000|2025-01-07 14:49:00|185896.1|185806.1|185900.5|185810.5|185901.7|185811.7|185896.1|185806.1|14
1736261350000|2025-01-07 14:49:10|185900.7|185810.7|185898.3|185808.3|185904.8|185814.8|185898.3|185808.3|10
1736261360000|2025-01-07 14:49:20|185896.3|185806.3|185898|185808|185899.9|185809.9|185896.1|185806.1|11
1736261370000|2025-01-07 14:49:30|185897.8|185807.8|185898.2|185808.2|185899.6|185809.6|185897.8|185807.8|4
1736261380000|2025-01-07 14:49:40|185898.4|185808.4|185905.2|185815.2|185905.8|185815.8|185898.4|185808.4|5
1736261390000|2025-01-07 14:49:50|185905|185815|185947.3|185857.3|185949.5|185859.5|185904.2|185814.2|17
1736261400000|2025-01-07 14:50:00|185947.6|185857.6|185953.3|185863.3|185955|185865|185947.6|185857.6|9
1736261410000|2025-01-07 14:50:10|185952.8|185862.8|185953.9|185863.9|185954.1|185864.1|185952.8|185862.8|6
1736261420000|2025-01-07 14:50:20|185955.1|185865.1|185971.4|185881.4|185980.5|185890.5|185953.7|185863.7|17
1736261430000|2025-01-07 14:50:30|185971.6|185881.6|185954|185864|185971.6|185881.6|185954|185864|11
1736261440000|2025-01-07 14:50:40|185954.8|185864.8|185951.1|185861.1|185954.8|185864.8|185949.7|185859.7|9
1736261450000|2025-01-07 14:50:50|185965.9|185875.9|185959.7|185869.7|185967.3|185877.3|185957.7|185867.7|7
1736261460000|2025-01-07 14:51:00|185962.1|185872.1|185957.9|185867.9|185962.9|185872.9|185954.3|185864.3|18
1736261470000|2025-01-07 14:51:10|185954.6|185864.6|185943|185853|185954.6|185864.6|185941.1|185851.1|8
1736261480000|2025-01-07 14:51:20|185943.2|185853.2|185938.2|185848.2|185943.4|185853.4|185938|185848|6
1736261490000|2025-01-07 14:51:30|185938|185848|185920.4|185830.4|185938|185848|185920.4|185830.4|10
1736261500000|2025-01-07 14:51:40|185917.3|185827.3|185928.9|185838.9|185935.1|185845.1|185915.7|185825.7|12
1736261510000|2025-01-07 14:51:50|185929.4|185839.4|185926.8|185836.8|185930.2|185840.2|185926.8|185836.8|10
1736261520000|2025-01-07 14:52:00|185927.1|185837.1|185931.5|185841.5|185931.7|185841.7|185927.1|185837.1|5
1736261530000|2025-01-07 14:52:10|185929.5|185839.5|185950.1|185860.1|185957.6|185867.6|185928.7|185838.7|16
1736261540000|2025-01-07 14:52:20|185949.7|185859.7|185947.3|185857.3|185952.1|185862.1|185946.6|185856.6|16
1736261550000|2025-01-07 14:52:30|185947.7|185857.7|185955.8|185865.8|185960.1|185870.1|185947.7|185857.7|14
1736261560000|2025-01-07 14:52:40|185953.2|185863.2|185961.9|185871.9|185961.9|185871.9|185952.8|185862.8|12
1736261570000|2025-01-07 14:52:50|185961.2|185871.2|185949.1|185859.1|185961.2|185871.2|185948.3|185858.3|4
1736261580000|2025-01-07 14:53:00|185954|185864|185959|185869|185961|185871|185951.1|185861.1|11
1736261590000|2025-01-07 14:53:10|185959.2|185869.2|185963.3|185873.3|185963.3|185873.3|185959.2|185869.2|7
1736261600000|2025-01-07 14:53:20|185981.8|185891.8|185969.8|185879.8|185988|185898|185967.2|185877.2|21
1736261610000|2025-01-07 14:53:30|185970|185880|185963.9|185873.9|185970|185880|185954.1|185864.1|13
1736261620000|2025-01-07 14:53:40|185963.5|185873.5|185934.4|185844.4|185969|185879|185933.7|185843.7|10
1736261630000|2025-01-07 14:53:50|185933.6|185843.6|185948.3|185858.3|185950.5|185860.5|185929.5|185839.5|21
1736261640000|2025-01-07 14:54:00|185949.7|185859.7|185941|185851|185950.1|185860.1|185940.8|185850.8|10
1736261650000|2025-01-07 14:54:10|185938.7|185848.7|185938.5|185848.5|185938.8|185848.8|185932.5|185842.5|18
1736261660000|2025-01-07 14:54:20|185938.3|185848.3|185934.6|185844.6|185938.3|185848.3|185932.6|185842.6|7
1736261670000|2025-01-07 14:54:30|185936.8|185846.8|185936.2|185846.2|185939.1|185849.1|185933.5|185843.5|15
1736261680000|2025-01-07 14:54:40|185935.7|185845.7|185931.8|185841.8|185939.6|185849.6|185931.8|185841.8|9
1736261690000|2025-01-07 14:54:50|185931.4|185841.4|185934.3|185844.3|185937.2|185847.2|185931.4|185841.4|9
1736261700000|2025-01-07 14:55:00|185933.5|185843.5|185917.9|185827.9|185934.8|185844.8|185915.8|185825.8|12
1736261710000|2025-01-07 14:55:10|185923.8|185833.8|185929|185839|185929|185839|185923.8|185833.8|7
1736261720000|2025-01-07 14:55:20|185925.7|185835.7|185923.6|185833.6|185925.7|185835.7|185923.6|185833.6|5
1736261730000|2025-01-07 14:55:30|185918.6|185828.6|185914.7|185824.7|185927.4|185837.4|185914.7|185824.7|13
1736261740000|2025-01-07 14:55:40|185916.8|185826.8|185885.2|185795.2|185916.8|185826.8|185879.3|185789.3|26
1736261750000|2025-01-07 14:55:50|185890.9|185800.9|185890.9|185800.9|185891.7|185801.7|185889.9|185799.9|7
1736261760000|2025-01-07 14:56:00|185890.5|185800.5|185891.1|185801.1|185891.1|185801.1|185890.5|185800.5|2
1736261770000|2025-01-07 14:56:10|185892.1|185802.1|185892.5|185802.5|185907.8|185817.8|185892.1|185802.1|9
1736261780000|2025-01-07 14:56:20|185891.6|185801.6|185920.3|185830.3|185923.2|185833.2|185889.8|185799.8|13
1736261790000|2025-01-07 14:56:30|185919.7|185829.7|185920.1|185830.1|185923.2|185833.2|185919.7|185829.7|10
1736261800000|2025-01-07 14:56:40|185921.9|185831.9|185915.1|185825.1|185922.3|185832.3|185913|185823|10
1736261810000|2025-01-07 14:56:50|185920.6|185830.6|185914.5|185824.5|185920.6|185830.6|185914.5|185824.5|9
1736261820000|2025-01-07 14:57:00|185911.9|185821.9|185929.7|185839.7|185930.7|185840.7|185910.9|185820.9|9
1736261830000|2025-01-07 14:57:10|185929.2|185839.2|185929.9|185839.9|185929.9|185839.9|185929.2|185839.2|7
1736261840000|2025-01-07 14:57:20|185930.1|185840.1|185928.9|185838.9|185931.9|185841.9|185928.9|185838.9|7
1736261850000|2025-01-07 14:57:30|185927.5|185837.5|185937.4|185847.4|185937.6|185847.6|185927.5|185837.5|9
1736261860000|2025-01-07 14:57:40|185937.6|185847.6|185968.9|185878.9|185968.9|185878.9|185937.6|185847.6|5
1736261870000|2025-01-07 14:57:50|185962.9|185872.9|185972.3|185842.3|185985.5|185874.2|185962.9|185842.3|21
1736261880000|2025-01-07 14:58:00|185971.3|185841.3|185971.3|185841.3|185971.8|185841.8|185971.1|185841.1|4
1736261890000|2025-01-07 14:58:10|185970.6|185840.6|185974.5|185844.5|185976.8|185846.8|185969.6|185839.6|13
1736261900000|2025-01-07 14:58:20|185974|185844|185971|185841|185974|185844|185971|185841|10
1736261910000|2025-01-07 14:58:30|185970.7|185840.7|185970.9|185840.9|185971.1|185841.1|185965.3|185835.3|10
1736261920000|2025-01-07 14:58:40|185970.3|185840.3|185972.9|185842.9|185972.9|185842.9|185969.9|185839.9|7
1736261930000|2025-01-07 14:58:50|185972.2|185842.2|185966.5|185836.5|185972.2|185842.2|185965.5|185835.5|16
1736261940000|2025-01-07 14:59:00|185965.6|185835.6|185937.3|185807.3|185966|185836|185937.1|185807.1|18
1736261950000|2025-01-07 14:59:10|185938.2|185808.2|185935.5|185805.5|185938.4|185808.4|185934.5|185804.5|17
1736261960000|2025-01-07 14:59:20|185935.1|185805.1|185947|185796.1|185947|185808.3|185930.7|185796.1|18
1736261970000|2025-01-07 14:59:30|185948.2|185795.5|186005.9|185848|186015.5|185849.4|185947|185774.6|19
1736261980000|2025-01-07 14:59:40|186009.1|185851.2|186015.8|185716.8|186073.1|185851.2|185999.1|185695.1|33
1736261990000|2025-01-07 14:59:50|186030.2|185688.2|185859.8|185517.8|186069.9|185727.9|185859.8|185517.8|27
1736262000000|2025-01-07 15:00:00|185864.4|185522.4|186131|185789|186131|185789|185776.5|185434.5|27
1736262010000|2025-01-07 15:00:10|186131.7|185789.7|186274.8|185970.9|186279.8|186058.1|186131.2|185789.2|37
1736262020000|2025-01-07 15:00:20|186274.2|185971.6|186328.5|186045.1|186328.5|186045.1|186265.4|185956.3|33
1736262030000|2025-01-07 15:00:30|186316.1|186044.9|186364.9|186028.2|186368.3|186056.7|186306.9|185968.9|39
1736262040000|2025-01-07 15:00:40|186368.5|186026.5|186435.2|186123.7|186444.4|186128|186354.5|186026.5|37
1736262050000|2025-01-07 15:00:50|186457.9|186171.8|186493.5|186151.5|186502.7|186171.8|186436.9|186142|22
1736262060000|2025-01-07 15:01:00|186493.3|186151.3|186489.8|186147.8|186508.1|186186.1|186457.9|186115.9|36
1736262070000|2025-01-07 15:01:10|186490.9|186148.9|186490.9|186148.9|186492.4|186150.4|186488.4|186146.4|29
1736262080000|2025-01-07 15:01:20|186491.7|186149.7|186602.6|186260.6|186604.7|186265.7|186486.8|186144.8|27
1736262090000|2025-01-07 15:01:30|186602.9|186260.9|186660.7|186318.7|186668.9|186326.9|186602.2|186260.6|34
1736262100000|2025-01-07 15:01:40|186660.9|186318.9|186664.2|186322.2|186664.6|186322.6|186650|186308|33
1736262110000|2025-01-07 15:01:50|186664.4|186322.4|186666.5|186324.5|186702.3|186360.3|186662.5|186320.5|23
1736262120000|2025-01-07 15:02:00|186669.7|186327.7|186635.1|186320.9|186669.7|186331.6|186631.1|186305|31
1736262130000|2025-01-07 15:02:10|186635.6|186323.2|186642|186300|186721.8|186381.5|186623|186300|33
1736262140000|2025-01-07 15:02:20|186626.6|186325.6|186616.1|186403.4|186656.5|186431.6|186603|186298.7|34
1736262150000|2025-01-07 15:02:30|186627|186395|186635.5|186326.2|186652.4|186415.5|186621.5|186314|36
1736262160000|2025-01-07 15:02:40|186635.7|186319.7|186585.2|186301.4|186641|186335.4|186585.2|186301.4|33
1736262170000|2025-01-07 15:02:50|186581.5|186305|186563.1|186351|186597.3|186355.2|186562.9|186304.9|29
1736262180000|2025-01-07 15:03:00|186560.4|186352.3|186536.6|186382.8|186561.5|186382.8|186513.8|186331.1|38
1736262190000|2025-01-07 15:03:10|186537.5|186386.8|186536.4|186376.3|186543.5|186400.2|186522.6|186375.8|22
1736262200000|2025-01-07 15:03:20|186537|186377|186524.8|186394.8|186539.2|186397.4|186512.2|186377|20
1736262210000|2025-01-07 15:03:30|186524.2|186394.2|186513.7|186383.7|186525.7|186395.7|186512.6|186382.6|27
1736262220000|2025-01-07 15:03:40|186517.5|186387.5|186503.4|186373.4|186520.5|186390.5|186493.8|186363.8|30
1736262230000|2025-01-07 15:03:50|186502.4|186372.4|186430.8|186300.8|186517.4|186387.4|186424.8|186294.8|29
1736262240000|2025-01-07 15:04:00|186419|186289|186427.6|186297.6|186427.8|186297.8|186419|186289|19
1736262250000|2025-01-07 15:04:10|186426.8|186296.8|186427.9|186297.9|186428.3|186298.3|186425.6|186295.6|18
1736262260000|2025-01-07 15:04:20|186428.2|186298.2|186436.3|186306.3|186436.5|186306.5|186428.2|186298.2|15
1736262270000|2025-01-07 15:04:30|186436.1|186306.1|186518.4|186388.4|186519.5|186389.5|186415.5|186305.1|26
1736262280000|2025-01-07 15:04:40|186515.5|186385.5|186526.1|186396.1|186526.1|186396.1|186515.5|186385.5|24
1736262290000|2025-01-07 15:04:50|186525.9|186395.9|186535.2|186405.2|186535.2|186405.2|186524.2|186394.2|19
1736262300000|2025-01-07 15:05:00|186536.1|186406.1|186610.8|186480.8|186617.7|186487.7|186536.1|186406.1|30
1736262310000|2025-01-07 15:05:10|186605.1|186475.1|186575.4|186445.4|186605.1|186475.1|186559.4|186429.4|34
1736262320000|2025-01-07 15:05:20|186573.6|186443.6|186563.3|186473.3|186576|186473.7|186540.8|186441.2|34
1736262330000|2025-01-07 15:05:30|186561.4|186471.4|186552.2|186462.2|186577.7|186487.7|186552.2|186462.2|33
1736262340000|2025-01-07 15:05:40|186549.4|186459.4|186528.5|186438.5|186580.8|186468.2|186528.1|186438.1|31
1736262350000|2025-01-07 15:05:50|186524.9|186434.9|186494.8|186404.8|186524.9|186434.9|186491.6|186401.6|28
1736262360000|2025-01-07 15:06:00|186493.9|186403.9|186522.7|186392.7|186523.7|186413.7|186480.4|186390.4|24
1736262370000|2025-01-07 15:06:10|186564.4|186346.7|186527|186297.6|186565.1|186346.9|186527|186297.6|16
1736262380000|2025-01-07 15:06:20|186526.3|186299.3|186505.5|186290.6|186526.3|186300.3|186483.3|186271.5|24
1736262390000|2025-01-07 15:06:30|186505.7|186290.2|186517.5|186387.5|186527.5|186397.5|186504.1|186290.2|32
1736262400000|2025-01-07 15:06:40|186517.3|186387.3|186493.1|186363.1|186522.3|186392.3|186482.5|186352.5|35
1736262410000|2025-01-07 15:06:50|186493.2|186363.2|186506.7|186376.7|186506.7|186376.7|186490.7|186360.7|31
1736262420000|2025-01-07 15:07:00|186518|186388|186518.4|186388.4|186525.1|186395.1|186504.5|186374.5|31
1736262430000|2025-01-07 15:07:10|186518.7|186388.7|186563.8|186473.8|186578.2|186485.1|186518.7|186388.7|30
1736262440000|2025-01-07 15:07:20|186574.4|186484.4|186513.6|186423.6|186574.4|186484.4|186506.2|186416.2|28
1736262450000|2025-01-07 15:07:30|186516|186426|186517|186427|186517.4|186427.4|186515.8|186425.8|8
1736262460000|2025-01-07 15:07:40|186518.8|186428.8|186585.5|186495.5|186603.1|186496|186518.8|186428.8|22
1736262470000|2025-01-07 15:07:50|186585.9|186495.9|186674.2|186544.2|186675.9|186570.1|186585.9|186495.9|28
1736262480000|2025-01-07 15:08:00|186665|186535|186683|186553|186683|186581.2|186637.6|186535|31
1736262490000|2025-01-07 15:08:10|186682.2|186552.2|186719.2|186589.2|186719.2|186589.2|186677.5|186547.5|30
1736262500000|2025-01-07 15:08:20|186725.5|186595.5|186722.7|186592.7|186726.2|186596.2|186721.5|186591.5|23
1736262510000|2025-01-07 15:08:30|186723.8|186593.8|186727.8|186597.8|186777.7|186647.7|186723.8|186593.8|29
1736262520000|2025-01-07 15:08:40|186728.8|186598.8|186748.3|186618.3|186748.3|186618.3|186726|186596|31
1736262530000|2025-01-07 15:08:50|186758.2|186628.2|186732.9|186602.9|186758.4|186628.4|186730.4|186600.4|32
1736262540000|2025-01-07 15:09:00|186732.6|186602.6|186707.2|186577.2|186732.6|186602.6|186704.1|186574.1|29
1736262550000|2025-01-07 15:09:10|186708.5|186578.5|186769|186679|186770.3|186680.3|186689.4|186578.5|32
1736262560000|2025-01-07 15:09:20|186777.6|186687.6|186788.3|186698.3|186793.1|186703.1|186777.6|186687.6|27
1736262570000|2025-01-07 15:09:30|186786.3|186696.3|186769.4|186639.4|186786.3|186696.3|186748.8|186639.4|26
1736262580000|2025-01-07 15:09:40|186769.7|186639.7|186768.4|186638.4|186775.7|186645.7|186758.1|186628.1|28
1736262590000|2025-01-07 15:09:50|186776|186646|186774|186644|186776|186646|186765.2|186635.2|27
1736262600000|2025-01-07 15:10:00|186777.6|186647.6|186766.8|186636.8|186793.1|186663.1|186758.2|186628.2|28
1736262610000|2025-01-07 15:10:10|186764.1|186634.1|186737.2|186607.2|186764.1|186634.1|186734.7|186604.7|26
1736262620000|2025-01-07 15:10:20|186735.9|186605.9|186741|186611|186745.7|186615.7|186735.9|186605.9|17
1736262630000|2025-01-07 15:10:30|186745.1|186615.1|186762|186632|186773.6|186643.6|186733.8|186603.8|22
1736262640000|2025-01-07 15:10:40|186762.6|186632.6|186778|186648|186785.5|186655.5|186744.4|186614.4|24
1736262650000|2025-01-07 15:10:50|186777.2|186647.2|186769.6|186639.6|186780.5|186669.1|186750.6|186639.4|15
1736262660000|2025-01-07 15:11:00|186770|186640|186752.5|186662.5|186775.1|186666.1|186748.6|186639|18
1736262670000|2025-01-07 15:11:10|186752.7|186662.7|186753.8|186663.8|186757.6|186667.6|186752.7|186662.7|17
1736262680000|2025-01-07 15:11:20|186752|186662|186747.3|186657.3|186753.3|186663.3|186727.9|186637.9|26
1736262690000|2025-01-07 15:11:30|186748.1|186658.1|186697.3|186607.3|186748.1|186658.1|186695.1|186605.1|26
1736262700000|2025-01-07 15:11:40|186695.3|186605.3|186689.2|186559.2|186698.8|186608.1|186675.7|186558.5|37
1736262710000|2025-01-07 15:11:50|186668.3|186578.3|186708.2|186618.2|186708.2|186618.2|186668.3|186578.3|28
1736262720000|2025-01-07 15:12:00|186707.7|186617.7|186726.7|186636.7|186727.8|186637.8|186707.7|186617.7|20
1736262730000|2025-01-07 15:12:10|186726.5|186636.5|186687.3|186557.3|186727.5|186637.5|186669.5|186550.4|34
1736262740000|2025-01-07 15:12:20|186686.9|186556.9|186685.7|186555.7|186692|186562|186682.1|186552.1|19
1736262750000|2025-01-07 15:12:30|186685.8|186555.8|186671.5|186581.5|186685.8|186584.3|186655.1|186555.6|21
1736262760000|2025-01-07 15:12:40|186671.2|186581.2|186654|186524|186671.2|186581.2|186633.2|186519.9|28
1736262770000|2025-01-07 15:12:50|186653.6|186523.6|186659.6|186529.6|186659.6|186529.6|186648.7|186518.7|18
1736262780000|2025-01-07 15:13:00|186659.8|186529.8|186631.9|186541.9|186662.5|186543.2|186625.4|186528|25
1736262790000|2025-01-07 15:13:10|186627.5|186537.5|186629|186499|186645.9|186537.5|186612.9|186482.9|26
1736262800000|2025-01-07 15:13:20|186633.4|186503.4|186620.1|186490.1|186638.7|186508.7|186620.1|186490.1|20
1736262810000|2025-01-07 15:13:30|186620.7|186490.7|186608.3|186478.3|186635.1|186505.1|186608.3|186478.3|25
1736262820000|2025-01-07 15:13:40|186607.8|186477.8|186553.3|186423.3|186607.8|186477.8|186540.9|186410.9|34
1736262830000|2025-01-07 15:13:50|186552.4|186422.4|186551.7|186421.7|186555.1|186425.1|186545|186415|18
1736262840000|2025-01-07 15:14:00|186552.1|186422.1|186535.4|186405.4|186554.8|186424.8|186534.1|186404.1|24
1736262850000|2025-01-07 15:14:10|186535.1|186405.1|186542.5|186412.5|186550.9|186420.9|186529.8|186399.8|22
1736262860000|2025-01-07 15:14:20|186543.2|186413.2|186537.9|186407.9|186543.4|186413.4|186534.8|186404.8|17
1736262870000|2025-01-07 15:14:30|186549.3|186419.3|186546.5|186416.5|186551.6|186421.6|186546.5|186416.5|18
1736262880000|2025-01-07 15:14:40|186546.9|186416.9|186530.5|186400.5|186553.1|186423.1|186530.5|186400.5|18
1736262890000|2025-01-07 15:14:50|186530|186400|186491.7|186361.7|186530|186400|186490.4|186360.4|27
1736262900000|2025-01-07 15:15:00|186490.7|186360.7|186485.5|186355.5|186508.2|186378.2|186485.5|186355.5|36
1736262910000|2025-01-07 15:15:10|186486.4|186356.4|186468.1|186378.1|186486.4|186395.7|186466.4|186356.4|31
1736262920000|2025-01-07 15:15:20|186468.2|186378.2|186468.5|186378.5|186484.4|186394.4|186463.6|186373.6|22
1736262930000|2025-01-07 15:15:30|186464.9|186374.9|186436.4|186346.4|186464.9|186374.9|186433.5|186343.5|31
1736262940000|2025-01-07 15:15:40|186448.4|186358.4|186479|186389|186488.8|186398.8|186448.4|186358.4|33
1736262950000|2025-01-07 15:15:50|186481.1|186391.1|186451.2|186361.2|186485.9|186395.9|186441.7|186351.7|30
1736262960000|2025-01-07 15:16:00|186444.8|186354.8|186428.8|186338.8|186452.8|186362.8|186426.1|186336.1|31
1736262970000|2025-01-07 15:16:10|186431.6|186341.6|186448.2|186358.2|186462.2|186372.2|186430.5|186340.5|24
1736262980000|2025-01-07 15:16:20|186448.5|186358.5|186446.3|186356.3|186454.1|186364.1|186443|186353|19
1736262990000|2025-01-07 15:16:30|186445.3|186355.3|186460.2|186370.2|186464.1|186374.1|186439.1|186349.1|24
1736263000000|2025-01-07 15:16:40|186460|186370|186415.1|186325.1|186460.5|186370.5|186409.5|186319.5|37
1736263010000|2025-01-07 15:16:50|186414.7|186324.7|186414.6|186324.6|186421.4|186331.4|186406|186316|29
1736263020000|2025-01-07 15:17:00|186413.6|186323.6|186381.6|186251.6|186415.1|186325.1|186374.5|186244.5|29
1736263030000|2025-01-07 15:17:10|186386.5|186256.5|186396|186306|186396|186306|186364.4|186246.2|35
1736263040000|2025-01-07 15:17:20|186402.2|186312.2|186488.9|186398.9|186492.8|186402.8|186402.2|186312.2|28
1736263050000|2025-01-07 15:17:30|186489.2|186399.2|186495.9|186405.9|186505.5|186415.5|186488.9|186398.9|26
1736263060000|2025-01-07 15:17:40|186489|186399|186493.4|186403.4|186493.4|186403.4|186480.1|186390.1|23
1736263070000|2025-01-07 15:17:50|186493.5|186403.5|186488.7|186398.7|186493.9|186403.9|186484.5|186394.5|19
1736263080000|2025-01-07 15:18:00|186488.9|186398.9|186492.8|186402.8|186497.5|186407.5|186480.4|186390.4|18
1736263090000|2025-01-07 15:18:10|186492.2|186402.2|186479.3|186389.3|186497.4|186407.4|186479.3|186389.3|28
1736263100000|2025-01-07 15:18:20|186478.3|186388.3|186480.4|186390.4|186488.4|186398.4|186476.6|186386.6|24
1736263110000|2025-01-07 15:18:30|186482.4|186392.4|186486.9|186396.9|186493.3|186403.3|186482.4|186392.4|15
1736263120000|2025-01-07 15:18:40|186485.7|186395.7|186477.5|186387.5|186485.8|186395.8|186477.5|186387.5|12
1736263130000|2025-01-07 15:18:50|186477.7|186387.7|186462.9|186372.9|186477.7|186387.7|186462.9|186372.9|18
1736263140000|2025-01-07 15:19:00|186461.3|186371.3|186453.3|186363.3|186462.1|186372.1|186453.3|186363.3|20
1736263150000|2025-01-07 15:19:10|186452.8|186362.8|186426.8|186336.8|186452.8|186362.8|186424.8|186334.8|25
1736263160000|2025-01-07 15:19:20|186427.2|186337.2|186400.7|186310.7|186427.2|186337.2|186400.7|186310.7|24
1736263170000|2025-01-07 15:19:30|186400.1|186310.1|186407.5|186317.5|186409.8|186319.8|186389.7|186299.7|25
1736263180000|2025-01-07 15:19:40|186407.3|186317.3|186403.4|186313.4|186407.3|186317.3|186399.1|186309.1|17
1736263190000|2025-01-07 15:19:50|186403.2|186313.2|186406.5|186316.5|186409.7|186319.7|186403.2|186313.2|14
1736263200000|2025-01-07 15:20:00|186417|186327|186410.8|186320.8|186431.3|186341.3|186401.9|186311.9|30
1736263210000|2025-01-07 15:20:10|186407.2|186317.2|186416.9|186326.9|186423.4|186333.4|186373.2|186283.2|27
1736263220000|2025-01-07 15:20:20|186416.4|186326.4|186416.5|186326.5|186424.4|186334.4|186415|186325|20
1736263230000|2025-01-07 15:20:30|186417.1|186327.1|186442.7|186312.7|186442.7|186335.7|186414.2|186311.9|22
1736263240000|2025-01-07 15:20:40|186442.4|186312.4|186477.7|186347.7|186495.8|186365.8|186442.4|186312.4|29
1736263250000|2025-01-07 15:20:50|186477|186347|186480.6|186350.6|186487.1|186357.1|186477|186347|25
1736263260000|2025-01-07 15:21:00|186480.5|186350.5|186478.1|186348.1|186483.8|186375.8|186457.3|186344.2|25
1736263270000|2025-01-07 15:21:10|186478.3|186348.3|186500.6|186370.6|186501.4|186371.4|186475.3|186345.3|27
1736263280000|2025-01-07 15:21:20|186496.3|186366.3|186460.3|186330.3|186496.3|186366.3|186457.4|186327.4|30
1736263290000|2025-01-07 15:21:30|186460.9|186330.9|186455.2|186325.2|186469.1|186339.1|186455.2|186325.2|18
1736263300000|2025-01-07 15:21:40|186454.8|186324.8|186454.1|186324.1|186458.1|186328.1|186452.6|186322.6|19
1736263310000|2025-01-07 15:21:50|186454.2|186324.2|186462.5|186332.5|186475.3|186345.3|186436.2|186306.2|27
1736263320000|2025-01-07 15:22:00|186462.6|186332.6|186450.5|186320.5|186464.1|186334.1|186450.4|186320.4|26
1736263330000|2025-01-07 15:22:10|186450.3|186320.3|186470.4|186340.4|186479.3|186349.3|186450.3|186320.3|24
1736263340000|2025-01-07 15:22:20|186470.3|186340.3|186495.2|186405.2|186495.2|186405.2|186468.6|186338.6|23
1736263350000|2025-01-07 15:22:30|186495.9|186405.9|186500.8|186410.8|186500.8|186410.8|186485.3|186395.3|18
1736263360000|2025-01-07 15:22:40|186500.6|186410.6|186499.5|186409.5|186503.8|186413.8|186497.7|186407.7|21
1736263370000|2025-01-07 15:22:50|186499.7|186409.7|186488.1|186398.1|186504|186414|186486.2|186396.2|14
1736263380000|2025-01-07 15:23:00|186484.7|186394.7|186475.6|186385.6|186484.7|186394.7|186468.4|186378.4|14
1736263390000|2025-01-07 15:23:10|186475.2|186385.2|186495.1|186405.1|186496.9|186406.9|186473.4|186383.4|18
1736263400000|2025-01-07 15:23:20|186494.8|186404.8|186485.7|186395.7|186494.8|186404.8|186483.3|186393.3|18
1736263410000|2025-01-07 15:23:30|186484.7|186394.7|186466.6|186376.6|186484.8|186394.8|186466.1|186376.1|21
1736263420000|2025-01-07 15:23:40|186466.2|186376.2|186448.6|186358.6|186466.2|186376.2|186448|186358|11
1736263430000|2025-01-07 15:23:50|186447.4|186357.4|186432.8|186342.8|186448.5|186358.5|186432.8|186342.8|20
1736263440000|2025-01-07 15:24:00|186435.5|186345.5|186427.5|186337.5|186437.1|186347.1|186427.5|186337.5|16
1736263450000|2025-01-07 15:24:10|186427.1|186337.1|186423.3|186333.3|186427.1|186337.1|186422.7|186332.7|11
1736263460000|2025-01-07 15:24:20|186422.8|186332.8|186424.7|186334.7|186424.7|186334.7|186421.6|186331.6|9
1736263470000|2025-01-07 15:24:30|186425.3|186335.3|186443.6|186353.6|186452.9|186362.9|186418|186328|22
1736263480000|2025-01-07 15:24:40|186443.9|186353.9|186436.2|186346.2|186451.3|186361.3|186433|186343|21
1736263490000|2025-01-07 15:24:50|186438.2|186348.2|186435.1|186345.1|186450|186360|186429.3|186339.3|28
1736263500000|2025-01-07 15:25:00|186434.5|186344.5|186419.1|186329.1|186434.5|186344.5|186419.1|186329.1|16
1736263510000|2025-01-07 15:25:10|186419.3|186329.3|186418.5|186328.5|186419.3|186329.3|186412.6|186322.6|14
1736263520000|2025-01-07 15:25:20|186416.3|186326.3|186417|186327|186418.9|186328.9|186414|186324|21
1736263530000|2025-01-07 15:25:30|186419.1|186329.1|186385.4|186255.4|186419.5|186329.5|186382.6|186252.6|10
1736263540000|2025-01-07 15:25:40|186380.2|186250.2|186367.9|186277.9|186384.7|186279.9|186329.6|186239.6|26
1736263550000|2025-01-07 15:25:50|186368.4|186278.4|186344.9|186254.9|186371.6|186281.6|186341.7|186251.7|32
1736263560000|2025-01-07 15:26:00|186346.3|186256.3|186339.5|186249.5|186347.9|186257.9|186335.7|186245.7|31
1736263570000|2025-01-07 15:26:10|186341.8|186251.8|186321.5|186231.5|186341.8|186251.8|186318.9|186228.9|22
1736263580000|2025-01-07 15:26:20|186323.7|186233.7|186340.4|186250.4|186345.6|186255.6|186323.7|186233.7|19
1736263590000|2025-01-07 15:26:30|186342.2|186252.2|186338.2|186248.2|186351.6|186261.6|186333.2|186243.2|18
1736263600000|2025-01-07 15:26:40|186338.1|186248.1|186308.1|186218.1|186338.4|186248.4|186300.9|186210.9|16
1736263610000|2025-01-07 15:26:50|186320.1|186230.1|186310.1|186220.1|186322.3|186232.3|186305.7|186215.7|22
1736263620000|2025-01-07 15:27:00|186309.7|186219.7|186321.2|186231.2|186326.4|186236.4|186308.7|186218.7|22
1736263630000|2025-01-07 15:27:10|186317.9|186227.9|186307.8|186217.8|186324|186234|186302.5|186212.5|27
1736263640000|2025-01-07 15:27:20|186309.4|186219.4|186308.4|186218.4|186312|186222|186305.1|186215.1|10
1736263650000|2025-01-07 15:27:30|186307.9|186217.9|186313.4|186223.4|186313.7|186223.7|186303.5|186213.5|11
1736263660000|2025-01-07 15:27:40|186313.2|186223.2|186323.7|186233.7|186323.7|186233.7|186303.1|186213.1|20
1736263670000|2025-01-07 15:27:50|186321.9|186231.9|186319.5|186229.5|186329.5|186239.5|186319.5|186229.5|16
1736263680000|2025-01-07 15:28:00|186319.1|186229.1|186349|186259|186352.9|186262.9|186319.1|186229.1|27
1736263690000|2025-01-07 15:28:10|186347.1|186257.1|186355.2|186265.2|186357.6|186267.6|186346.1|186256.1|27
1736263700000|2025-01-07 15:28:20|186357.3|186267.3|186358.6|186268.6|186358.6|186268.6|186352.1|186262.1|17
1736263710000|2025-01-07 15:28:30|186357.6|186267.6|186343.8|186253.8|186357.6|186267.6|186340.2|186250.2|16
1736263720000|2025-01-07 15:28:40|186341|186251|186292.6|186202.6|186341|186251|186290.1|186200.1|25
1736263730000|2025-01-07 15:28:50|186291.9|186201.9|186297.4|186207.4|186297.4|186207.4|186290.1|186200.1|8
1736263740000|2025-01-07 15:29:00|186298.4|186208.4|186300.1|186210.1|186301.6|186211.6|186294.8|186204.8|16
1736263750000|2025-01-07 15:29:10|186292.5|186202.5|186285.9|186195.9|186292.5|186202.5|186284.7|186194.7|16
1736263760000|2025-01-07 15:29:20|186285.3|186195.3|186296.6|186206.6|186303.3|186213.3|186285.3|186195.3|12
1736263770000|2025-01-07 15:29:30|186301.1|186211.1|186309.8|186219.8|186323.5|186233.5|186294.8|186204.8|27
1736263780000|2025-01-07 15:29:40|186304.5|186214.5|186329.6|186239.6|186335.5|186245.5|186304.2|186214.2|26
1736263790000|2025-01-07 15:29:50|186328.4|186238.4|186316.5|186226.5|186335.2|186245.2|186313.9|186223.9|25
1736263800000|2025-01-07 15:30:00|186312.7|186222.7|186320.4|186230.4|186320.9|186230.9|186296.5|186206.5|27
1736263810000|2025-01-07 15:30:10|186316.6|186226.6|186313.9|186223.9|186317.3|186227.3|186312|186222|17
1736263820000|2025-01-07 15:30:20|186314|186224|186314.2|186224.2|186317.8|186227.8|186303|186213|21
1736263830000|2025-01-07 15:30:30|186296.5|186206.5|186321.8|186191.8|186343.1|186228.9|186283.7|186187.7|22
1736263840000|2025-01-07 15:30:40|186322.2|186192.2|186337|186207|186337|186207|186322.2|186192.2|17
1736263850000|2025-01-07 15:30:50|186337.4|186207.4|186340.4|186210.4|186347.3|186217.3|186337.4|186207.4|17
1736263860000|2025-01-07 15:31:00|186340.6|186210.6|186346.6|186216.6|186346.8|186216.8|186329.5|186199.5|21
1736263870000|2025-01-07 15:31:10|186352.9|186222.9|186354.2|186264.2|186383.3|186272.5|186352.9|186222.9|21
1736263880000|2025-01-07 15:31:20|186365|186275|186367|186277|186373.9|186283.9|186365|186275|15
1736263890000|2025-01-07 15:31:30|186366.8|186276.8|186393.3|186303.3|186396.4|186306.4|186366.8|186276.8|15
1736263900000|2025-01-07 15:31:40|186394.4|186304.4|186397|186307|186400|186310|186392.9|186302.9|24
1736263910000|2025-01-07 15:31:50|186396.8|186306.8|186398.2|186268.2|186408.9|186306.8|186389.9|186268.2|21
1736263920000|2025-01-07 15:32:00|186396.3|186266.3|186378.5|186248.5|186396.3|186266.3|186375.6|186245.6|16
1736263930000|2025-01-07 15:32:10|186377.9|186247.9|186369.8|186279.8|186392.5|186279.8|186369.8|186247.1|22
1736263940000|2025-01-07 15:32:20|186361.4|186271.4|186355.7|186225.7|186362.4|186272.4|186337.9|186225.7|25
1736263950000|2025-01-07 15:32:30|186355.3|186225.3|186363.6|186233.6|186363.6|186233.6|186353.1|186223.1|12
1736263960000|2025-01-07 15:32:40|186363.8|186233.8|186376|186246|186376|186246|186363.6|186233.6|21
1736263970000|2025-01-07 15:32:50|186374.6|186244.6|186380|186290|186380|186290|186352.9|186241.7|17
1736263980000|2025-01-07 15:33:00|186380.6|186290.6|186409.3|186319.3|186414.5|186324.5|186380.6|186290.6|24
1736263990000|2025-01-07 15:33:10|186408.2|186318.2|186423.5|186333.5|186423.5|186333.5|186408|186318|19
1736264000000|2025-01-07 15:33:20|186424.3|186334.3|186422.9|186332.9|186426.7|186336.7|186421.4|186331.4|12
1736264010000|2025-01-07 15:33:30|186421.2|186331.2|186426.4|186336.4|186426.8|186336.8|186421.2|186331.2|21
1736264020000|2025-01-07 15:33:40|186425.6|186335.6|186418.6|186328.6|186425.6|186335.6|186417.8|186327.8|13
1736264030000|2025-01-07 15:33:50|186418.8|186328.8|186413.9|186323.9|186418.8|186328.8|186413.9|186323.9|16
1736264040000|2025-01-07 15:34:00|186413.7|186323.7|186406.2|186316.2|186414.7|186324.7|186406.2|186316.2|21
1736264050000|2025-01-07 15:34:10|186409.1|186319.1|186421.7|186331.7|186423.4|186333.4|186408.3|186318.3|19
1736264060000|2025-01-07 15:34:20|186421.9|186331.9|186401|186311|186421.9|186331.9|186397.8|186307.8|7
1736264070000|2025-01-07 15:34:30|186400.5|186310.5|186394.8|186304.8|186400.5|186310.5|186394.8|186304.8|4
1736264080000|2025-01-07 15:34:40|186397.8|186307.8|186417.8|186327.8|186420.6|186330.6|186395.9|186305.9|13
1736264090000|2025-01-07 15:34:50|186416.4|186326.4|186409.7|186319.7|186419|186329|186409.7|186319.7|9
1736264100000|2025-01-07 15:35:00|186408.7|186318.7|186403.7|186313.7|186408.7|186318.7|186403.7|186313.7|6
1736264110000|2025-01-07 15:35:10|186405.1|186315.1|186421.5|186331.5|186424.2|186334.2|186405.1|186315.1|16
1736264120000|2025-01-07 15:35:20|186421.1|186331.1|186417.9|186327.9|186421.1|186331.1|186416.5|186326.5|18
1736264130000|2025-01-07 15:35:30|186420.3|186330.3|186410.3|186320.3|186420.9|186330.9|186409.9|186319.9|21
1736264140000|2025-01-07 15:35:40|186410.1|186320.1|186409.7|186319.7|186411.1|186321.1|186409.7|186319.7|10
1736264150000|2025-01-07 15:35:50|186409.3|186319.3|186403.8|186313.8|186409.3|186319.3|186393.7|186303.7|9
1736264160000|2025-01-07 15:36:00|186404|186314|186404|186314|186404|186314|186403.8|186313.8|9
1736264170000|2025-01-07 15:36:10|186403.8|186313.8|186423.4|186293.4|186423.4|186314.4|186403.6|186293.4|14
1736264180000|2025-01-07 15:36:20|186424.2|186294.2|186428.7|186298.7|186439.5|186309.5|186423.8|186293.8|21
1736264190000|2025-01-07 15:36:30|186428.2|186298.2|186430.6|186300.6|186436.7|186306.7|186428.2|186298.2|20
1736264200000|2025-01-07 15:36:40|186430.9|186300.9|186430.8|186300.8|186431.7|186301.7|186430.7|186300.7|17
1736264210000|2025-01-07 15:36:50|186431|186301|186425|186295|186431|186301|186424.8|186294.8|13
1736264220000|2025-01-07 15:37:00|186424.9|186294.9|186424.9|186294.9|186427|186297|186424.8|186294.8|5
1736264230000|2025-01-07 15:37:10|186425|186295|186424.9|186294.9|186425|186295|186424.4|186294.4|11
1736264240000|2025-01-07 15:37:20|186424.7|186294.7|186424|186294|186424.9|186294.9|186421.7|186291.7|15
1736264250000|2025-01-07 15:37:30|186424.1|186294.1|186424.1|186294.1|186424.4|186294.4|186423.9|186293.9|12
1736264260000|2025-01-07 15:37:40|186424|186294|186426.9|186296.9|186436.9|186306.9|186423.9|186293.9|11
1736264270000|2025-01-07 15:37:50|186426.8|186296.8|186426.9|186296.9|186426.9|186296.9|186426.8|186296.8|2
1736264280000|2025-01-07 15:38:00|186427.9|186297.9|186496.8|186366.8|186496.8|186366.8|186427.9|186297.9|20
1736264290000|2025-01-07 15:38:10|186497.1|186367.1|186519.9|186389.9|186525.8|186395.8|186497.1|186367.1|21
1736264300000|2025-01-07 15:38:20|186519.6|186389.6|186526.6|186396.6|186527.5|186397.5|186519.6|186389.6|26
1736264310000|2025-01-07 15:38:30|186526.1|186396.1|186523.8|186393.8|186528.1|186398.1|186522.3|186392.3|24
1736264320000|2025-01-07 15:38:40|186523.9|186393.9|186525.6|186395.6|186525.6|186395.6|186510.5|186380.5|26
1736264330000|2025-01-07 15:38:50|186526|186396|186528.9|186398.9|186531.4|186401.4|186525.7|186395.7|16
1736264340000|2025-01-07 15:39:00|186531.5|186401.5|186596.7|186466.7|186600.2|186496.8|186531.5|186401.5|23
1736264350000|2025-01-07 15:39:10|186596.6|186466.6|186612|186482|186612.3|186482.3|186589.2|186459.2|25
1736264360000|2025-01-07 15:39:20|186612.3|186482.3|186592.4|186462.4|186612.3|186482.3|186591.6|186461.6|11
1736264370000|2025-01-07 15:39:30|186592.3|186462.3|186594.1|186464.1|186607.3|186495.6|186585.6|186462.3|26
1736264380000|2025-01-07 15:39:40|186594.3|186464.3|186613.1|186483.1|186637.5|186507.5|186579.2|186464.3|21
1736264390000|2025-01-07 15:39:50|186614.7|186484.7|186606.5|186476.5|186614.7|186484.7|186606.4|186476.4|19
1736264400000|2025-01-07 15:40:00|186594.1|186464.1|186577.9|186487.9|186594.1|186487.9|186560.4|186453.2|30
1736264410000|2025-01-07 15:40:10|186578.6|186488.6|186524.4|186434.4|186580.7|186490.7|186520.9|186430.9|24
1736264420000|2025-01-07 15:40:20|186523.8|186433.8|186505.4|186415.4|186523.8|186433.8|186505.4|186415.4|22
1736264430000|2025-01-07 15:40:30|186506.6|186416.6|186516.2|186426.2|186516.2|186426.2|186506.6|186416.6|14
1736264440000|2025-01-07 15:40:40|186514.4|186424.4|186516.2|186426.2|186516.2|186426.2|186513.4|186423.4|4
1736264450000|2025-01-07 15:40:50|186514|186424|186513.7|186423.7|186514.4|186424.4|186513.4|186423.4|5
1736264460000|2025-01-07 15:41:00|186513.3|186423.3|186513.6|186423.6|186513.6|186423.6|186513.3|186423.3|2
1736264470000|2025-01-07 15:41:10|186513.2|186423.2|186513.2|186423.2|186513.6|186423.6|186512.8|186422.8|8
1736264480000|2025-01-07 15:41:20|186512.4|186422.4|186513.7|186423.7|186513.8|186423.8|186502.1|186412.1|9
1736264490000|2025-01-07 15:41:30|186514.5|186424.5|186509|186419|186514.5|186424.5|186503|186413|11
1736264500000|2025-01-07 15:41:40|186508.4|186418.4|186508.7|186418.7|186512.5|186422.5|186506.3|186416.3|16
1736264510000|2025-01-07 15:41:50|186509.5|186419.5|186512.3|186422.3|186515.5|186425.5|186507.6|186417.6|16
1736264520000|2025-01-07 15:42:00|186511.1|186421.1|186520.2|186430.2|186520.2|186430.2|186511.1|186421.1|20
1736264530000|2025-01-07 15:42:10|186549.6|186459.6|186562.1|186472.1|186565.3|186475.3|186549.4|186459.4|26
1736264540000|2025-01-07 15:42:20|186557.5|186467.5|186553.7|186463.7|186563.4|186473.4|186549.9|186459.9|21
1736264550000|2025-01-07 15:42:30|186550.4|186460.4|186528.3|186438.3|186562|186472|186526.7|186436.7|27
1736264560000|2025-01-07 15:42:40|186548|186458|186559.7|186469.7|186567.5|186477.5|186546.4|186456.4|25
1736264570000|2025-01-07 15:42:50|186560.3|186470.3|186555.8|186465.8|186560.9|186470.9|186555.8|186465.8|14
1736264580000|2025-01-07 15:43:00|186558.8|186468.8|186567.3|186477.3|186568.3|186478.3|186556.3|186466.3|10
1736264590000|2025-01-07 15:43:10|186566.6|186476.6|186559.8|186469.8|186568.1|186478.1|186553.1|186463.1|12
1736264600000|2025-01-07 15:43:20|186561.2|186471.2|186560.7|186470.7|186561.2|186471.2|186554.2|186464.2|10
1736264610000|2025-01-07 15:43:30|186560.9|186470.9|186588|186498|186588|186498|186560.9|186470.9|7
1736264620000|2025-01-07 15:43:40|186620.5|186530.5|186609|186519|186620.5|186530.5|186602.1|186512.1|28
1736264630000|2025-01-07 15:43:50|186609.2|186519.2|186589.8|186499.8|186618.7|186528.7|186589.8|186499.8|25
1736264640000|2025-01-07 15:44:00|186590.4|186500.4|186590.6|186500.6|186601.1|186511.1|186589.5|186499.5|18
1736264650000|2025-01-07 15:44:10|186590.2|186500.2|186586.2|186496.2|186590.2|186500.2|186585.6|186495.6|15
1736264660000|2025-01-07 15:44:20|186583.7|186493.7|186595.7|186505.7|186599.2|186509.2|186583.7|186493.7|19
1736264670000|2025-01-07 15:44:30|186588.5|186498.5|186567.7|186477.7|186589.7|186499.7|186567.7|186477.7|21
1736264680000|2025-01-07 15:44:40|186565.8|186475.8|186579.2|186489.2|186592.1|186502.1|186565.8|186475.8|27
1736264690000|2025-01-07 15:44:50|186575.2|186485.2|186583|186493|186585.4|186495.4|186573.2|186483.2|17
1736264700000|2025-01-07 15:45:00|186583.6|186493.6|186606|186516|186608|186518|186583.6|186493.6|16
1736264710000|2025-01-07 15:45:10|186605.4|186515.4|186613.9|186523.9|186622.5|186532.5|186601.4|186511.4|25
1736264720000|2025-01-07 15:45:20|186613.7|186523.7|186605.6|186515.6|186614.2|186524.2|186600.2|186510.2|17
1736264730000|2025-01-07 15:45:30|186607.4|186517.4|186622.5|186532.5|186636.6|186546.6|186607.4|186517.4|27
1736264740000|2025-01-07 15:45:40|186620.7|186530.7|186613.7|186523.7|186623|186533|186613.1|186523.1|13
1736264750000|2025-01-07 15:45:50|186617.1|186527.1|186611.6|186521.6|186617.7|186527.7|186611.2|186521.2|14
1736264760000|2025-01-07 15:46:00|186610.6|186520.6|186592.8|186502.8|186610.6|186520.6|186590.5|186500.5|31
1736264770000|2025-01-07 15:46:10|186592|186502|186590.6|186500.6|186593.8|186503.8|186570.2|186480.2|21
1736264780000|2025-01-07 15:46:20|186590.8|186500.8|186597.9|186507.9|186600.8|186510.8|186590.8|186500.8|19
1736264790000|2025-01-07 15:46:30|186600|186510|186601.9|186511.9|186602.1|186512.1|186596.2|186506.2|14
1736264800000|2025-01-07 15:46:40|186601.1|186511.1|186599.4|186509.4|186602.5|186512.5|186598.4|186508.4|19
1736264810000|2025-01-07 15:46:50|186600.4|186510.4|186593.5|186503.5|186603.5|186513.5|186590.8|186500.8|17
1736264820000|2025-01-07 15:47:00|186613.8|186483.8|186696.3|186566.3|186696.3|186566.3|186610.8|186480.8|23
1736264830000|2025-01-07 15:47:10|186714.9|186584.9|186727.2|186597.2|186741.7|186611.7|186714.9|186584.9|22
1736264840000|2025-01-07 15:47:20|186727.6|186597.6|186766|186555.1|186767.1|186599.9|186724.7|186555.1|29
1736264850000|2025-01-07 15:47:30|186767.3|186555.6|186775.8|186572.6|186777.9|186574.4|186765.6|186555.6|14
1736264860000|2025-01-07 15:47:40|186773.4|186570.5|186750.8|186541.9|186777.1|186574.1|186727.8|186523.7|26
1736264870000|2025-01-07 15:47:50|186778.3|186541.6|186762.4|186557.4|186778.3|186610.4|186725.3|186541.6|27
1736264880000|2025-01-07 15:48:00|186762.2|186557.6|186741.5|186611.5|186762.2|186613.5|186729.6|186523.7|29
1736264890000|2025-01-07 15:48:10|186740.5|186610.5|186737.7|186607.7|186742.9|186612.9|186728.5|186598.5|25
1736264900000|2025-01-07 15:48:20|186736.7|186606.7|186739.7|186609.7|186741|186611|186734.5|186604.5|14
1736264910000|2025-01-07 15:48:30|186742.7|186612.7|186710|186580|186770.6|186613.2|186706.7|186566.6|20
1736264920000|2025-01-07 15:48:40|186709.9|186579.9|186722.7|186592.7|186740|186610|186709.8|186579.8|24
1736264930000|2025-01-07 15:48:50|186732.5|186602.5|186724.4|186594.4|186733|186603|186724|186594|13
1736264940000|2025-01-07 15:49:00|186732.1|186602.1|186697.1|186567.1|186736.5|186606.5|186697.1|186567.1|21
1736264950000|2025-01-07 15:49:10|186702.1|186572.1|186697.1|186567.1|186716.1|186586.1|186696.8|186566.8|24
1736264960000|2025-01-07 15:49:20|186697.5|186567.5|186697.6|186567.6|186707.6|186577.6|186695.7|186565.7|24
1736264970000|2025-01-07 15:49:30|186697.7|186567.7|186722|186592|186722.4|186592.4|186696.5|186566.5|16
1736264980000|2025-01-07 15:49:40|186721.3|186591.3|186685.3|186555.3|186721.3|186591.3|186678.7|186548.7|27
1736264990000|2025-01-07 15:49:50|186686.1|186556.1|186675.8|186545.8|186686.2|186556.2|186675.8|186545.8|18
1736265000000|2025-01-07 15:50:00|186675.4|186545.4|186675.7|186545.7|186685.4|186555.4|186670.3|186540.3|29
1736265010000|2025-01-07 15:50:10|186676.3|186546.3|186671.8|186541.8|186676.3|186546.3|186658.9|186528.9|20
1736265020000|2025-01-07 15:50:20|186672|186542|186667|186537|186672|186542|186665.5|186535.5|22
1736265030000|2025-01-07 15:50:30|186667.2|186537.2|186634.9|186504.9|186667.2|186537.2|186629|186499|25
1736265040000|2025-01-07 15:50:40|186634|186504|186624|186494|186635|186505|186622.7|186492.7|26
1736265050000|2025-01-07 15:50:50|186623.5|186493.5|186565.6|186475.6|186623.5|186493.5|186565.6|186464.2|23
1736265060000|2025-01-07 15:51:00|186566.4|186476.4|186555.7|186465.7|186566.4|186476.4|186552.8|186462.8|18
1736265070000|2025-01-07 15:51:10|186555.5|186465.5|186550|186460|186564.9|186474.9|186550|186460|18
1736265080000|2025-01-07 15:51:20|186550.4|186460.4|186501.9|186411.9|186556.6|186466.6|186497|186407|12
1736265090000|2025-01-07 15:51:30|186490|186400|186515|186425|186535.9|186445.9|186490|186400|33
1736265100000|2025-01-07 15:51:40|186511.1|186421.1|186492.5|186402.5|186511.1|186421.1|186490.3|186400.3|23
1736265110000|2025-01-07 15:51:50|186492.7|186402.7|186508.6|186418.6|186510.9|186420.9|186491.5|186401.5|15
1736265120000|2025-01-07 15:52:00|186509|186419|186516.5|186426.5|186518.9|186428.9|186509|186419|14
1736265130000|2025-01-07 15:52:10|186514.8|186424.8|186515.4|186425.4|186515.4|186425.4|186513.6|186423.6|13
1736265140000|2025-01-07 15:52:20|186515.6|186425.6|186533.4|186443.4|186536.6|186446.6|186515.6|186425.6|16
1736265150000|2025-01-07 15:52:30|186535.8|186445.8|186563.3|186473.3|186568.5|186478.5|186533.6|186443.6|22
1736265160000|2025-01-07 15:52:40|186562.3|186472.3|186536.6|186446.6|186568.4|186478.4|186530.7|186440.7|30
1736265170000|2025-01-07 15:52:50|186537.3|186447.3|186535.8|186445.8|186561.1|186471.1|186532.8|186442.8|27
1736265180000|2025-01-07 15:53:00|186538.1|186448.1|186564.2|186474.2|186567.3|186477.3|186538.1|186448.1|33
1736265190000|2025-01-07 15:53:10|186563|186473|186594.5|186504.5|186597.5|186507.5|186563|186473|22
1736265200000|2025-01-07 15:53:20|186592.2|186502.2|186588.5|186498.5|186592.2|186502.2|186588.5|186498.5|12
1736265210000|2025-01-07 15:53:30|186586.2|186496.2|186601.7|186511.7|186601.7|186511.7|186586.1|186496.1|21
1736265220000|2025-01-07 15:53:40|186592.3|186502.3|186613.8|186523.8|186617.8|186527.8|186592.3|186502.3|14
1736265230000|2025-01-07 15:53:50|186614.2|186524.2|186607.9|186517.9|186614.2|186524.2|186598.1|186508.1|17
1736265240000|2025-01-07 15:54:00|186615.5|186525.5|186608.4|186518.4|186625.9|186535.9|186607.6|186517.6|23
1736265250000|2025-01-07 15:54:10|186608.6|186518.6|186599.8|186509.8|186608.6|186518.6|186590|186500|20
1736265260000|2025-01-07 15:54:20|186596|186506|186594.8|186504.8|186598.4|186508.4|186586|186496|21
1736265270000|2025-01-07 15:54:30|186600.1|186510.1|186590|186500|186600.1|186510.1|186577.8|186487.8|20
1736265280000|2025-01-07 15:54:40|186589.4|186499.4|186601|186511|186602|186512|186582.9|186492.9|18
1736265290000|2025-01-07 15:54:50|186601.6|186511.6|186615|186525|186616.8|186526.8|186599.8|186509.8|20
1736265300000|2025-01-07 15:55:00|186615.2|186525.2|186636.6|186546.6|186636.6|186546.6|186615.2|186525.2|24
1736265310000|2025-01-07 15:55:10|186637.2|186547.2|186645.8|186555.8|186648.4|186558.4|186637|186547|19
1736265320000|2025-01-07 15:55:20|186646.3|186556.3|186629.6|186539.6|186649.4|186559.4|186625.9|186535.9|22
1736265330000|2025-01-07 15:55:30|186629.2|186539.2|186610.8|186520.8|186635|186545|186610.6|186520.6|23
1736265340000|2025-01-07 15:55:40|186611|186521|186624.3|186534.3|186636.6|186546.6|186611|186521|17
1736265350000|2025-01-07 15:55:50|186624.1|186534.1|186607.8|186517.8|186627.8|186537.8|186607.4|186517.4|20
1736265360000|2025-01-07 15:56:00|186607.6|186517.6|186585.6|186495.6|186607.6|186517.6|186584|186494|23
1736265370000|2025-01-07 15:56:10|186586.4|186496.4|186598|186508|186611.8|186521.8|186586.4|186496.4|20
1736265380000|2025-01-07 15:56:20|186598.6|186508.6|186604.7|186514.7|186608.7|186518.7|186597.2|186507.2|20
1736265390000|2025-01-07 15:56:30|186623.7|186533.7|186663.3|186573.3|186690.7|186581.7|186612.6|186522.6|24
1736265400000|2025-01-07 15:56:40|186665.8|186575.8|186667.1|186577.1|186675.9|186585.9|186665.8|186575.8|20
1736265410000|2025-01-07 15:56:50|186666.7|186576.7|186647.2|186557.2|186667.7|186577.7|186646.6|186556.6|19
1736265420000|2025-01-07 15:57:00|186644|186554|186650.8|186560.8|186655.3|186565.3|186638.3|186548.3|16
1736265430000|2025-01-07 15:57:10|186650.9|186560.9|186656.1|186566.1|186664.2|186574.2|186634.3|186544.3|22
1736265440000|2025-01-07 15:57:20|186654.1|186564.1|186656.2|186566.2|186659.2|186569.2|186653.6|186563.6|19
1736265450000|2025-01-07 15:57:30|186657.4|186567.4|186686.6|186596.6|186692.1|186602.1|186655.6|186565.6|18
1736265460000|2025-01-07 15:57:40|186686.7|186596.7|186692.5|186602.5|186693.3|186603.3|186686.6|186596.6|13
1736265470000|2025-01-07 15:57:50|186693.9|186603.9|186714|186624|186714.2|186624.2|186689.5|186599.5|11
1736265480000|2025-01-07 15:58:00|186713.9|186623.9|186714.2|186624.2|186718.7|186628.7|186713.2|186623.2|15
1736265490000|2025-01-07 15:58:10|186714|186624|186746.3|186656.3|186751.2|186661.2|186714|186624|14
1736265500000|2025-01-07 15:58:20|186745.7|186655.7|186718.9|186628.9|186745.7|186655.7|186718.9|186628.9|9
1736265510000|2025-01-07 15:58:30|186716.7|186626.7|186742.1|186652.1|186742.1|186652.1|186716.7|186626.7|17
1736265520000|2025-01-07 15:58:40|186744.2|186654.2|186745.1|186655.1|186751.5|186661.5|186744.2|186654.2|5
1736265530000|2025-01-07 15:58:50|186745.6|186655.6|186711.4|186621.4|186745.6|186655.6|186711.4|186621.4|12
1736265540000|2025-01-07 15:59:00|186711.6|186621.6|186703.7|186613.7|186711.8|186621.8|186702.2|186612.2|9
1736265550000|2025-01-07 15:59:10|186705.3|186615.3|186707|186617|186708.2|186618.2|186705.3|186615.3|12
1736265560000|2025-01-07 15:59:20|186707.2|186617.2|186729.4|186639.4|186732.2|186642.2|186707.2|186617.2|17
1736265570000|2025-01-07 15:59:30|186726.7|186636.7|186721.2|186631.2|186727.5|186637.5|186718.6|186628.6|17
1736265580000|2025-01-07 15:59:40|186720.8|186630.8|186717.2|186627.2|186726.3|186636.3|186710.4|186620.4|19
1736265590000|2025-01-07 15:59:50|186716.7|186626.7|186719.1|186629.1|186719.1|186629.1|186716|186626|8
1736265600000|2025-01-07 16:00:00|186718.9|186628.9|186683|186593|186718.9|186628.9|186682|186592|19
1736265610000|2025-01-07 16:00:10|186682.5|186592.5|186684.7|186594.7|186686.7|186596.7|186682.3|186592.3|18
1736265620000|2025-01-07 16:00:20|186685.6|186595.6|186735.4|186645.4|186744.1|186654.1|186685.6|186595.6|30
1736265630000|2025-01-07 16:00:30|186735.8|186645.8|186756.6|186666.6|186759.3|186669.3|186735.8|186645.8|17
1736265640000|2025-01-07 16:00:40|186758.4|186668.4|186722.5|186632.5|186758.4|186668.4|186719.6|186629.6|15
1736265650000|2025-01-07 16:00:50|186721.9|186631.9|186760.9|186670.9|186760.9|186670.9|186721.9|186631.9|14
1736265660000|2025-01-07 16:01:00|186759|186669|186739.8|186649.8|186760.7|186670.7|186738.4|186648.4|30
1736265670000|2025-01-07 16:01:10|186740.6|186650.6|186738.6|186648.6|186744.1|186654.1|186732|186642|23
1736265680000|2025-01-07 16:01:20|186738.2|186648.2|186730.8|186640.8|186738.2|186648.2|186709.7|186619.7|17
1736265690000|2025-01-07 16:01:30|186731|186641|186743.7|186653.7|186743.7|186653.7|186728.3|186638.3|11
1736265700000|2025-01-07 16:01:40|186743.3|186653.3|186742.7|186652.7|186743.3|186653.3|186738.6|186648.6|16
1736265710000|2025-01-07 16:01:50|186742.4|186652.4|186750.9|186660.9|186751.1|186661.1|186742.4|186652.4|9
1736265720000|2025-01-07 16:02:00|186749.2|186659.2|186749.8|186659.8|186749.8|186659.8|186749.2|186659.2|2
1736265730000|2025-01-07 16:02:10|186751.5|186661.5|186751.5|186661.5|186753.2|186663.2|186751.5|186661.5|6
1736265740000|2025-01-07 16:02:20|186751.9|186661.9|186750.4|186660.4|186759.9|186669.9|186750.1|186660.1|16
1736265750000|2025-01-07 16:02:30|186748.5|186658.5|186767.3|186677.3|186780.8|186690.8|186748.5|186658.5|27
1736265760000|2025-01-07 16:02:40|186769.5|186679.5|186772.3|186682.3|186773.9|186683.9|186769.5|186679.5|9
1736265770000|2025-01-07 16:02:50|186773.3|186683.3|186774.3|186684.3|186774.3|186684.3|186771.5|186681.5|12
1736265780000|2025-01-07 16:03:00|186771.9|186681.9|186716.7|186626.7|186772.3|186682.3|186714.2|186624.2|30
1736265790000|2025-01-07 16:03:10|186716.5|186626.5|186787.8|186697.8|186788.9|186698.9|186716.5|186626.5|21
1736265800000|2025-01-07 16:03:20|186787.3|186697.3|186784.2|186694.2|186787.3|186697.3|186782.5|186692.5|15
1736265810000|2025-01-07 16:03:30|186783.2|186693.2|186785.9|186695.9|186787.3|186697.3|186781.7|186691.7|12
1736265820000|2025-01-07 16:03:40|186783.7|186693.7|186771.7|186681.7|186784.2|186694.2|186770.4|186680.4|21
1736265830000|2025-01-07 16:03:50|186770.9|186680.9|186781.2|186691.2|186781.2|186691.2|186767.2|186677.2|15
1736265840000|2025-01-07 16:04:00|186777.8|186687.8|186804.1|186714.1|186806.5|186716.5|186777.8|186687.8|17
1736265850000|2025-01-07 16:04:10|186803.9|186713.9|186805.4|186715.4|186806.4|186716.4|186803.9|186713.9|6
1736265860000|2025-01-07 16:04:20|186805|186715|186812.6|186722.6|186812.6|186722.6|186801.4|186711.4|20
1736265870000|2025-01-07 16:04:30|186809.4|186719.4|186811.2|186721.2|186817.5|186727.5|186809.4|186719.4|8
1736265880000|2025-01-07 16:04:40|186811.8|186721.8|186810.5|186720.5|186811.8|186721.8|186809.3|186719.3|5
1736265890000|2025-01-07 16:04:50|186809.5|186719.5|186809.2|186719.2|186809.8|186719.8|186808.4|186718.4|8
1736265900000|2025-01-07 16:05:00|186809.4|186719.4|186808.9|186718.9|186816|186726|186808.7|186718.7|15
1736265910000|2025-01-07 16:05:10|186808.5|186718.5|186811.2|186721.2|186813.9|186723.9|186789.4|186699.4|14
1736265920000|2025-01-07 16:05:20|186811.6|186721.6|186810.3|186720.3|186811.6|186721.6|186810|186720|8
1736265930000|2025-01-07 16:05:30|186810.7|186720.7|186820.3|186730.3|186832.3|186742.3|186810.7|186720.7|19
1736265940000|2025-01-07 16:05:40|186821.4|186731.4|186817.2|186727.2|186821.8|186731.8|186817.2|186727.2|18
1736265950000|2025-01-07 16:05:50|186816.7|186726.7|186807.1|186717.1|186816.7|186726.7|186800.1|186710.1|14
1736265960000|2025-01-07 16:06:00|186806.3|186716.3|186795.8|186705.8|186810.3|186720.3|186782.9|186692.9|21
1736265970000|2025-01-07 16:06:10|186801.5|186711.5|186774.6|186684.6|186801.5|186711.5|186774.6|186684.6|26
1736265980000|2025-01-07 16:06:20|186773.8|186683.8|186755.8|186665.8|186790.1|186700.1|186753.1|186663.1|25
1736265990000|2025-01-07 16:06:30|186753.3|186663.3|186741.3|186651.3|186753.3|186663.3|186737.8|186647.8|15
1736266000000|2025-01-07 16:06:40|186740.7|186650.7|186739.3|186649.3|186741|186651|186729|186639|22
1736266010000|2025-01-07 16:06:50|186734.7|186644.7|186732.2|186642.2|186739.6|186649.6|186729.3|186639.3|19
1736266020000|2025-01-07 16:07:00|186732.6|186642.6|186751.2|186661.2|186752.8|186662.8|186727.6|186637.6|30
1736266030000|2025-01-07 16:07:10|186752|186662|186747.8|186657.8|186759.5|186669.5|186747.8|186657.8|12
1736266040000|2025-01-07 16:07:20|186750.1|186660.1|186752.5|186662.5|186755.4|186665.4|186748.1|186658.1|19
1736266050000|2025-01-07 16:07:30|186752.1|186662.1|186803.4|186713.4|186806.3|186716.3|186751.7|186661.7|20
1736266060000|2025-01-07 16:07:40|186803.3|186713.3|186794.9|186704.9|186803.3|186713.3|186794.9|186704.9|7
1736266070000|2025-01-07 16:07:50|186795.3|186705.3|186805.4|186715.4|186805.8|186715.8|186795.3|186705.3|16
1736266080000|2025-01-07 16:08:00|186805.6|186715.6|186805.2|186715.2|186805.6|186715.6|186805.2|186715.2|2
1736266090000|2025-01-07 16:08:10|186807.2|186717.2|186789.3|186699.3|186813.9|186723.9|186789.3|186699.3|22
1736266100000|2025-01-07 16:08:20|186788.8|186698.8|186793.4|186703.4|186793.4|186703.4|186788.8|186698.8|18
1736266110000|2025-01-07 16:08:30|186793|186703|186780.1|186690.1|186795.9|186705.9|186776.5|186686.5|15
1736266120000|2025-01-07 16:08:40|186780.5|186690.5|186780.5|186690.5|186780.8|186690.8|186773.3|186683.3|23
1736266130000|2025-01-07 16:08:50|186778.8|186688.8|186794.3|186704.3|186795|186705|186777.8|186687.8|20
1736266140000|2025-01-07 16:09:00|186795.7|186705.7|186805.1|186715.1|186805.3|186715.3|186783.8|186693.8|28
1736266150000|2025-01-07 16:09:10|186804.9|186714.9|186798|186708|186804.9|186714.9|186794.7|186704.7|19
1736266160000|2025-01-07 16:09:20|186798.1|186708.1|186796.8|186706.8|186800.4|186710.4|186789.2|186699.2|16
1736266170000|2025-01-07 16:09:30|186796.2|186706.2|186814.1|186724.1|186819.8|186729.8|186796.2|186706.2|14
1736266180000|2025-01-07 16:09:40|186816.8|186726.8|186818.7|186728.7|186818.7|186728.7|186816.8|186726.8|7
1736266190000|2025-01-07 16:09:50|186818.4|186728.4|186860|186770|186861.2|186771.2|186818.4|186728.4|13
1736266200000|2025-01-07 16:10:00|186860.2|186770.2|186865.4|186775.4|186871.3|186781.3|186860|186770|20
1736266210000|2025-01-07 16:10:10|186865.1|186775.1|186866.9|186776.9|186867.3|186777.3|186846.7|186756.7|22
1736266220000|2025-01-07 16:10:20|186864.7|186774.7|186853.5|186763.5|186867.6|186777.6|186849.8|186759.8|23
1736266230000|2025-01-07 16:10:30|186858.2|186768.2|186864.7|186774.7|186865.1|186775.1|186856|186766|12
1736266240000|2025-01-07 16:10:40|186864.3|186774.3|186849.3|186759.3|186864.3|186774.3|186845.1|186755.1|14
1736266250000|2025-01-07 16:10:50|186847.6|186757.6|186845|186755|186863.2|186773.2|186845|186755|23
1736266260000|2025-01-07 16:11:00|186844.4|186754.4|186834.6|186744.6|186847.6|186757.6|186834.6|186744.6|19
1736266270000|2025-01-07 16:11:10|186833|186743|186813.8|186723.8|186849.1|186759.1|186813.8|186723.8|17
1736266280000|2025-01-07 16:11:20|186813.4|186723.4|186806.5|186716.5|186821.1|186731.1|186801.9|186711.9|24
1736266290000|2025-01-07 16:11:30|186806|186716|186787.3|186697.3|186806|186716|186786.9|186696.9|20
1736266300000|2025-01-07 16:11:40|186787.5|186697.5|186823.5|186733.5|186823.9|186733.9|186787.5|186697.5|12
1736266310000|2025-01-07 16:11:50|186823|186733|186849.7|186759.7|186865.1|186775.1|186823|186733|22
1736266320000|2025-01-07 16:12:00|186847.5|186757.5|186853.8|186763.8|186855.3|186765.3|186847|186757|7
1736266330000|2025-01-07 16:12:10|186852.4|186762.4|186834.7|186744.7|186854.1|186764.1|186830.3|186740.3|26
1736266340000|2025-01-07 16:12:20|186837.8|186747.8|186818.2|186728.2|186837.8|186747.8|186813|186723|25
1736266350000|2025-01-07 16:12:30|186817.7|186727.7|186824.8|186734.8|186824.8|186734.8|186807.5|186717.5|32
1736266360000|2025-01-07 16:12:40|186819.2|186729.2|186826.1|186736.1|186826.1|186736.1|186819.2|186729.2|13
1736266370000|2025-01-07 16:12:50|186826.3|186736.3|186811|186721|186827.4|186737.4|186809.6|186719.6|13
1736266380000|2025-01-07 16:13:00|186808.6|186718.6|186838.9|186748.9|186838.9|186748.9|186807.7|186717.7|16
1736266390000|2025-01-07 16:13:10|186836.6|186746.6|186835.7|186745.7|186838.1|186748.1|186835.5|186745.5|7
1736266400000|2025-01-07 16:13:20|186833.3|186743.3|186818.8|186728.8|186833.3|186743.3|186818.8|186728.8|12
1736266410000|2025-01-07 16:13:30|186821.8|186731.8|186801.3|186711.3|186822|186732|186798.3|186708.3|22
1736266420000|2025-01-07 16:13:40|186801.1|186711.1|186799.1|186709.1|186803.6|186713.6|186786.6|186696.6|26
1736266430000|2025-01-07 16:13:50|186798.7|186708.7|186817.7|186727.7|186817.7|186727.7|186785.2|186695.2|27
1736266440000|2025-01-07 16:14:00|186817.9|186727.9|186813.2|186723.2|186818|186728|186813.2|186723.2|5
1736266450000|2025-01-07 16:14:10|186814.1|186724.1|186819.2|186729.2|186819.5|186729.5|186814.1|186724.1|5
1736266460000|2025-01-07 16:14:20|186818.8|186728.8|186818.2|186728.2|186818.8|186728.8|186817.8|186727.8|3
1736266470000|2025-01-07 16:14:30|186823.3|186733.3|186884.8|186794.8|186895.4|186805.4|186823.3|186733.3|21
1736266480000|2025-01-07 16:14:40|186872.6|186782.6|186879.7|186789.7|186879.7|186789.7|186871.9|186781.9|16
1736266490000|2025-01-07 16:14:50|186878.9|186788.9|186889.8|186799.8|186896|186806|186873.3|186783.3|16
1736266500000|2025-01-07 16:15:00|186889.6|186799.6|186890.3|186800.3|186899.4|186809.4|186886.4|186796.4|17
1736266510000|2025-01-07 16:15:10|186920.8|186830.8|186878|186788|186921.6|186831.6|186878|186788|26
1736266520000|2025-01-07 16:15:20|186877.5|186787.5|186888|186798|186891.1|186801.1|186877.5|186787.5|16
1736266530000|2025-01-07 16:15:30|186892.6|186802.6|186887.2|186797.2|186894.8|186804.8|186880.2|186790.2|20
1736266540000|2025-01-07 16:15:40|186887.8|186797.8|186880.1|186790.1|186891.8|186801.8|186880.1|186790.1|20
1736266550000|2025-01-07 16:15:50|186884.7|186794.7|186871.6|186781.6|186885.3|186795.3|186865.6|186775.6|25
1736266560000|2025-01-07 16:16:00|186873.3|186783.3|186899.1|186809.1|186899.1|186809.1|186873.3|186783.3|20
1736266570000|2025-01-07 16:16:10|186902|186812|186890.1|186800.1|186902|186812|186887.1|186797.1|14
1736266580000|2025-01-07 16:16:20|186889.6|186799.6|186894.1|186804.1|186897.2|186807.2|186880.6|186790.6|19
1736266590000|2025-01-07 16:16:30|186889|186799|186885.2|186795.2|186893.1|186803.1|186884.3|186794.3|15
1736266600000|2025-01-07 16:16:40|186884.8|186794.8|186897.2|186767.2|186905.8|186802.5|186876.3|186765.4|28
1736266610000|2025-01-07 16:16:50|186897.6|186767.6|186880.6|186750.6|186900.8|186770.8|186879.8|186749.8|19
1736266620000|2025-01-07 16:17:00|186880.8|186750.8|186877.2|186747.2|186890.8|186760.8|186876.7|186746.7|11
1736266630000|2025-01-07 16:17:10|186876.9|186746.9|186900.2|186770.2|186914.8|186784.8|186875.6|186745.6|26
1736266640000|2025-01-07 16:17:20|186899.8|186769.8|186895.3|186765.3|186900.7|186770.7|186893.1|186763.1|15
1736266650000|2025-01-07 16:17:30|186893.3|186763.3|186890.6|186760.6|186908.5|186778.5|186890.5|186760.5|16
1736266660000|2025-01-07 16:17:40|186891|186761|186893.3|186763.3|186894|186764|186885.7|186755.7|8
1736266670000|2025-01-07 16:17:50|186893.2|186763.2|186893.7|186763.7|186902.8|186772.8|186893.2|186763.2|15
1736266680000|2025-01-07 16:18:00|186894.1|186764.1|186900.4|186770.4|186910.7|186780.7|186894.1|186764.1|15
1736266690000|2025-01-07 16:18:10|186900|186770|186875.7|186745.7|186906.8|186776.8|186875.7|186745.7|14
1736266700000|2025-01-07 16:18:20|186874.5|186744.5|186875.1|186745.1|186884.4|186754.4|186873.5|186743.5|23
1736266710000|2025-01-07 16:18:30|186874.9|186744.9|186875.6|186745.6|186876.2|186746.2|186872.4|186742.4|18
1736266720000|2025-01-07 16:18:40|186879.9|186749.9|186882.3|186752.3|186883.5|186753.5|186879.5|186749.5|8
1736266730000|2025-01-07 16:18:50|186882.5|186752.5|186871|186741|186883.5|186753.5|186871|186741|11
1736266740000|2025-01-07 16:19:00|186872|186742|186866.2|186736.2|186875.4|186745.4|186866.2|186736.2|12
1736266750000|2025-01-07 16:19:10|186865.7|186735.7|186824.7|186694.7|186865.7|186735.7|186823.9|186693.9|27
1736266760000|2025-01-07 16:19:20|186827|186697|186836.8|186706.8|186836.8|186706.8|186827|186697|11
1736266770000|2025-01-07 16:19:30|186837.3|186707.3|186857.7|186727.7|186860.1|186730.1|186835.1|186705.1|16
1736266780000|2025-01-07 16:19:40|186859.8|186729.8|186856.2|186726.2|186862.4|186732.4|186849.4|186719.4|17
1736266790000|2025-01-07 16:19:50|186855.9|186725.9|186857|186727|186858.3|186728.3|186851.8|186721.8|13
1736266800000|2025-01-07 16:20:00|186852.9|186722.9|186854.7|186724.7|186859.2|186729.2|186849|186719|19
1736266810000|2025-01-07 16:20:10|186854.3|186724.3|186850.1|186720.1|186860.6|186730.6|186841.8|186711.8|19
1736266820000|2025-01-07 16:20:20|186852.4|186722.4|186853.8|186763.8|186860.1|186763.8|186843.9|186722.4|9
1736266830000|2025-01-07 16:20:30|186854.7|186764.7|186855.4|186765.4|186855.4|186765.4|186854.7|186764.7|3
1736266840000|2025-01-07 16:20:40|186855|186765|186833.4|186743.4|186855|186765|186833.1|186743.1|13
1736266850000|2025-01-07 16:20:50|186831.6|186741.6|186835.3|186745.3|186835.9|186745.9|186827.5|186737.5|15
1736266860000|2025-01-07 16:21:00|186840.7|186750.7|186837.7|186747.7|186842.7|186752.7|186830.7|186740.7|16
1736266870000|2025-01-07 16:21:10|186838.3|186748.3|186845|186755|186845|186755|186835.1|186745.1|12
1736266880000|2025-01-07 16:21:20|186842|186752|186836.3|186746.3|186842|186752|186835.5|186745.5|15
1736266890000|2025-01-07 16:21:30|186844.9|186754.9|186855.8|186765.8|186855.8|186765.8|186842.3|186752.3|11
1736266900000|2025-01-07 16:21:40|186856.8|186766.8|186851.4|186761.4|186861.9|186771.9|186851.4|186761.4|12
1736266910000|2025-01-07 16:21:50|186851.2|186761.2|186854.3|186764.3|186856.2|186766.2|186843.4|186753.4|11
1736266920000|2025-01-07 16:22:00|186854.5|186764.5|186835.8|186745.8|186854.5|186764.5|186834|186744|23
1736266930000|2025-01-07 16:22:10|186835.4|186745.4|186842.1|186752.1|186846.8|186756.8|186834.5|186744.5|12
1736266940000|2025-01-07 16:22:20|186833.9|186743.9|186846|186756|186847.3|186757.3|186833.9|186743.9|14
1736266950000|2025-01-07 16:22:30|186845.5|186755.5|186846.1|186756.1|186846.1|186756.1|186831.9|186741.9|10
1736266960000|2025-01-07 16:22:40|186847.3|186757.3|186850.5|186760.5|186850.5|186760.5|186844.6|186754.6|16
1736266970000|2025-01-07 16:22:50|186851.5|186761.5|186848.8|186758.8|186851.5|186761.5|186846.9|186756.9|10
1736266980000|2025-01-07 16:23:00|186849.4|186759.4|186860.5|186770.5|186863.3|186773.3|186847.1|186757.1|18
1736266990000|2025-01-07 16:23:10|186862.6|186772.6|186860.2|186770.2|186862.6|186772.6|186859.6|186769.6|7
1736267000000|2025-01-07 16:23:20|186857.1|186767.1|186861.7|186771.7|186862|186772|186854.2|186764.2|13
1736267010000|2025-01-07 16:23:30|186861.3|186771.3|186869.2|186779.2|186869.5|186779.5|186860.7|186770.7|10
1736267020000|2025-01-07 16:23:40|186871.2|186781.2|186872.5|186782.5|186874.6|186784.6|186870.8|186780.8|11
1736267030000|2025-01-07 16:23:50|186872.7|186782.7|186915.5|186825.5|186932.9|186842.9|186872.7|186782.7|22
1736267040000|2025-01-07 16:24:00|186915.3|186825.3|186908.4|186818.4|186917.4|186827.4|186908.4|186818.4|14
1736267050000|2025-01-07 16:24:10|186912.1|186822.1|186915.3|186825.3|186916.1|186826.1|186909.2|186819.2|15
1736267060000|2025-01-07 16:24:20|186909.7|186819.7|186908.1|186818.1|186917|186827|186903.9|186813.9|24
1736267070000|2025-01-07 16:24:30|186908.5|186818.5|186873.8|186783.8|186911.5|186821.5|186871.3|186781.3|17
1736267080000|2025-01-07 16:24:40|186872.8|186782.8|186870.3|186780.3|186873.4|186783.4|186869.6|186779.6|12
1736267090000|2025-01-07 16:24:50|186870.7|186780.7|186906.1|186816.1|186906.8|186816.8|186870.7|186780.7|19
1736267100000|2025-01-07 16:25:00|186903.3|186813.3|186876.1|186786.1|186904.9|186814.9|186851.8|186761.8|24
1736267110000|2025-01-07 16:25:10|186871.5|186781.5|186877.6|186787.6|186880.4|186790.4|186864|186774|19
1736267120000|2025-01-07 16:25:20|186875.6|186785.6|186871.8|186781.8|186892|186802|186871.8|186781.8|17
1736267130000|2025-01-07 16:25:30|186871.4|186781.4|186879.4|186789.4|186882|186792|186868.2|186778.2|14
1736267140000|2025-01-07 16:25:40|186872.2|186782.2|186873.7|186783.7|186880.3|186790.3|186867.3|186777.3|23
1736267150000|2025-01-07 16:25:50|186874.1|186784.1|186849.2|186759.2|186876.2|186786.2|186849.2|186759.2|16
1736267160000|2025-01-07 16:26:00|186849.6|186759.6|186854.8|186764.8|186858.4|186768.4|186849.2|186759.2|19
1736267170000|2025-01-07 16:26:10|186854.2|186764.2|186851.3|186761.3|186856.2|186766.2|186851.3|186761.3|20
1736267180000|2025-01-07 16:26:20|186851.1|186761.1|186839|186749|186854.1|186764.1|186828.1|186738.1|20
1736267190000|2025-01-07 16:26:30|186838.4|186748.4|186834.7|186744.7|186839.2|186749.2|186829.9|186739.9|15
1736267200000|2025-01-07 16:26:40|186834.5|186744.5|186834.2|186744.2|186835.7|186745.7|186833.2|186743.2|12
1736267210000|2025-01-07 16:26:50|186834.6|186744.6|186837.5|186747.5|186845.6|186755.6|186833.6|186743.6|12
1736267220000|2025-01-07 16:27:00|186833.2|186743.2|186847.8|186757.8|186851.8|186761.8|186833.2|186743.2|12
1736267230000|2025-01-07 16:27:10|186848|186758|186849.8|186759.8|186850.2|186760.2|186844.8|186754.8|11
1736267240000|2025-01-07 16:27:20|186850.2|186760.2|186837.2|186747.2|186852.1|186762.1|186833.8|186743.8|20
1736267250000|2025-01-07 16:27:30|186835|186745|186834.4|186744.4|186835|186745|186830.8|186740.8|7
1736267260000|2025-01-07 16:27:40|186832.2|186742.2|186855.5|186765.5|186856.9|186766.9|186832|186742|13
1736267270000|2025-01-07 16:27:50|186854.3|186764.3|186855.3|186765.3|186857.6|186767.6|186849.1|186759.1|16
1736267280000|2025-01-07 16:28:00|186857.6|186767.6|186853.8|186763.8|186862.4|186772.4|186853.8|186763.8|12
1736267290000|2025-01-07 16:28:10|186853.6|186763.6|186860.3|186770.3|186862.1|186772.1|186844|186754|20
1736267300000|2025-01-07 16:28:20|186860.2|186770.2|186863.9|186773.9|186873.2|186783.2|186859.5|186769.5|17
1736267310000|2025-01-07 16:28:30|186863|186773|186858.4|186768.4|186866.8|186776.8|186858.4|186768.4|21
1736267320000|2025-01-07 16:28:40|186858.2|186768.2|186865.4|186775.4|186865.8|186775.8|186856.5|186766.5|11
1736267330000|2025-01-07 16:28:50|186869.3|186779.3|186859.1|186769.1|186871|186781|186859.1|186769.1|13
1736267340000|2025-01-07 16:29:00|186861.3|186771.3|186867.3|186777.3|186872|186782|186861|186771|17
1736267350000|2025-01-07 16:29:10|186867.8|186777.8|186858.7|186768.7|186868.8|186778.8|186858.7|186768.7|9
1736267360000|2025-01-07 16:29:20|186857.8|186767.8|186854.7|186764.7|186857.8|186767.8|186854.7|186764.7|4
1736267370000|2025-01-07 16:29:30|186855|186765|186852|186762|186855|186765|186849.2|186759.2|17
1736267380000|2025-01-07 16:29:40|186853.8|186763.8|186852|186762|186853.8|186763.8|186852|186762|7
1736267390000|2025-01-07 16:29:50|186850.4|186760.4|186867|186777|186873.3|186777|186849.8|186743.3|13
1736267400000|2025-01-07 16:30:00|186867.6|186777.6|186867.8|186777.8|186877|186787|186862.6|186772.6|21
1736267410000|2025-01-07 16:30:10|186867.6|186777.6|186873.6|186783.6|186875.2|186785.2|186865.1|186775.1|19
1736267420000|2025-01-07 16:30:20|186874.9|186784.9|186896.6|186806.6|186900.3|186810.3|186874.9|186784.9|13
1736267430000|2025-01-07 16:30:30|186895.8|186805.8|186896.3|186806.3|186898.1|186808.1|186881.1|186791.1|21
1736267440000|2025-01-07 16:30:40|186901.8|186811.8|186903|186813|186909|186819|186896.8|186806.8|17
1736267450000|2025-01-07 16:30:50|186903.5|186813.5|186919.1|186829.1|186919.2|186829.2|186903.5|186813.5|15
1736267460000|2025-01-07 16:31:00|186919|186829|186945.8|186855.8|186957|186867|186919|186829|13
1736267470000|2025-01-07 16:31:10|186945.7|186855.7|186955|186865|186963.4|186873.4|186945|186855|26
1736267480000|2025-01-07 16:31:20|186954.7|186864.7|186845.8|186755.8|186954.7|186864.7|186845.8|186755.8|23
1736267490000|2025-01-07 16:31:30|186862.8|186732.8|186835.2|186705.2|186897.5|186767.5|186817.4|186687.4|39
1736267500000|2025-01-07 16:31:40|186832.5|186702.5|186804.4|186674.4|186842.8|186712.8|186790.2|186660.2|37
1736267510000|2025-01-07 16:31:50|186803.2|186673.2|186820.2|186690.2|186840.9|186710.9|186803.2|186673.2|35
1736267520000|2025-01-07 16:32:00|186820.1|186690.1|186812|186682|186827.5|186697.5|186794.8|186664.8|34
1736267530000|2025-01-07 16:32:10|186813.2|186683.2|186750.1|186620.1|186819.3|186689.3|186748.2|186618.2|37
1736267540000|2025-01-07 16:32:20|186750.4|186620.4|186791.4|186661.4|186793.9|186663.9|186750.4|186620.4|37
1736267550000|2025-01-07 16:32:30|186791.2|186661.2|186818.1|186688.1|186818.1|186688.1|186767.6|186637.6|34
1736267560000|2025-01-07 16:32:40|186817.6|186687.6|186869.7|186739.7|186876.8|186746.8|186809.5|186679.5|37
1736267570000|2025-01-07 16:32:50|186869|186739|186898.6|186768.6|186898.6|186768.6|186869|186739|19
1736267580000|2025-01-07 16:33:00|186899.3|186769.3|186892.1|186762.1|186899.3|186769.3|186887.2|186757.2|21
1736267590000|2025-01-07 16:33:10|186891.6|186761.6|186900|186770|186900|186770|186881.6|186751.6|25
1736267600000|2025-01-07 16:33:20|186900.3|186770.3|186936.6|186806.6|186943.2|186813.2|186900.3|186770.3|25
1736267610000|2025-01-07 16:33:30|186936.3|186806.3|186920.2|186790.2|186936.3|186806.3|186917.2|186787.2|23
1736267620000|2025-01-07 16:33:40|186918.2|186788.2|186917|186787|186934.6|186804.6|186913.3|186783.3|20
1736267630000|2025-01-07 16:33:50|186916.8|186786.8|186924.9|186794.9|186933|186803|186914.3|186784.3|21
1736267640000|2025-01-07 16:34:00|186922.4|186792.4|186917.7|186787.7|186926.4|186796.4|186913.5|186783.5|17
1736267650000|2025-01-07 16:34:10|186917.8|186787.8|186922.9|186792.9|186926.7|186796.7|186917.8|186787.8|14
1736267660000|2025-01-07 16:34:20|186922.1|186792.1|186921.7|186791.7|186927.3|186797.3|186919.8|186789.8|16
1736267670000|2025-01-07 16:34:30|186921.2|186791.2|186924.7|186794.7|186935.9|186805.9|186921.2|186791.2|23
1736267680000|2025-01-07 16:34:40|186928.8|186798.8|186928.1|186798.1|186932.6|186802.6|186925.5|186795.5|16
1736267690000|2025-01-07 16:34:50|186929.2|186799.2|186934.6|186804.6|186934.9|186804.9|186927.3|186797.3|10
1736267700000|2025-01-07 16:35:00|186934.5|186804.5|186909.7|186779.7|186934.5|186804.5|186908.1|186778.1|17
1736267710000|2025-01-07 16:35:10|186909.5|186779.5|186916.1|186786.1|186916.3|186786.3|186909.4|186779.4|21
1736267720000|2025-01-07 16:35:20|186916.3|186786.3|186926.3|186796.3|186929.5|186799.5|186911.8|186781.8|17
1736267730000|2025-01-07 16:35:30|186926.5|186796.5|186929.5|186799.5|186931.9|186801.9|186923.7|186793.7|23
1736267740000|2025-01-07 16:35:40|186929.7|186799.7|186926.8|186796.8|186932.5|186802.5|186923.5|186793.5|15
1736267750000|2025-01-07 16:35:50|186928|186798|186923.2|186793.2|186929.7|186799.7|186922.3|186792.3|24
1736267760000|2025-01-07 16:36:00|186923.4|186793.4|186925.9|186795.9|186928.7|186798.7|186920.4|186790.4|13
1736267770000|2025-01-07 16:36:10|186926.1|186796.1|186915.5|186785.5|186926.1|186796.1|186915.5|186785.5|21
1736267780000|2025-01-07 16:36:20|186916.4|186786.4|186913.2|186783.2|186916.4|186786.4|186912.6|186782.6|17
1736267790000|2025-01-07 16:36:30|186913.1|186783.1|186918.5|186788.5|186919.9|186789.9|186913|186783|11
1736267800000|2025-01-07 16:36:40|186918.3|186788.3|186912.9|186822.9|186932.3|186822.9|186910|186785.3|12
1736267810000|2025-01-07 16:36:50|186912.5|186822.5|186914.6|186824.6|186914.6|186824.6|186910.5|186820.5|8
1736267820000|2025-01-07 16:37:00|186913.8|186823.8|186914.3|186824.3|186914.3|186824.3|186912.8|186822.8|9
1736267830000|2025-01-07 16:37:10|186914.8|186824.8|186950.9|186860.9|186950.9|186860.9|186914.6|186824.6|12
1736267840000|2025-01-07 16:37:20|186951.9|186861.9|186957.1|186867.1|186957.5|186867.5|186950.3|186860.3|17
1736267850000|2025-01-07 16:37:30|186952.9|186862.9|186947.1|186857.1|186952.9|186862.9|186944.1|186854.1|20
1736267860000|2025-01-07 16:37:40|186946.9|186856.9|186939.5|186849.5|186946.9|186856.9|186939.5|186849.5|12
1736267870000|2025-01-07 16:37:50|186939.3|186849.3|186939.6|186849.6|186940.6|186850.6|186939|186849|4
1736267880000|2025-01-07 16:38:00|186939.4|186849.4|186944.2|186854.2|186947.1|186857.1|186934.8|186844.8|15
1736267890000|2025-01-07 16:38:10|186941.1|186851.1|186937.6|186847.6|186941.1|186851.1|186937.6|186847.6|5
1736267900000|2025-01-07 16:38:20|186931.1|186841.1|186916.9|186826.9|186931.1|186841.1|186916.9|186826.9|24
1736267910000|2025-01-07 16:38:30|186919|186829|186894.1|186804.1|186919|186829|186894.1|186804.1|23
1736267920000|2025-01-07 16:38:40|186891|186801|186918.3|186828.3|186918.3|186828.3|186889.6|186799.6|21
1736267930000|2025-01-07 16:38:50|186917.2|186827.2|186918.5|186828.5|186919|186829|186912.3|186822.3|26
1736267940000|2025-01-07 16:39:00|186910.9|186820.9|186904|186814|186913.6|186823.6|186902.3|186812.3|23
1736267950000|2025-01-07 16:39:10|186904.2|186814.2|186869.3|186779.3|186909|186819|186869.3|186779.3|30
1736267960000|2025-01-07 16:39:20|186870.3|186780.3|186855.6|186725.6|186870.3|186780.3|186843.4|186725.6|27
1736267970000|2025-01-07 16:39:30|186856.7|186726.7|186792.6|186662.6|186862.9|186732.9|186789.9|186659.9|24
1736267980000|2025-01-07 16:39:40|186793.6|186663.6|186791.8|186661.8|186795.1|186665.1|186778.8|186648.8|22
1736267990000|2025-01-07 16:39:50|186793.8|186663.8|186788.2|186658.2|186794|186664|186779.5|186649.5|19
1736268000000|2025-01-07 16:40:00|186788.3|186658.3|186802.1|186672.1|186806.9|186676.9|186788.3|186658.3|11
1736268010000|2025-01-07 16:40:10|186802|186672|186793.2|186663.2|186806|186676|186792.9|186662.9|20
1736268020000|2025-01-07 16:40:20|186793.1|186663.1|186795.7|186665.7|186798|186668|186784.3|186654.3|26
1736268030000|2025-01-07 16:40:30|186796|186666|186792.9|186662.9|186799.9|186669.9|186791|186661|24
1736268040000|2025-01-07 16:40:40|186793.7|186663.7|186796.8|186666.8|186802.1|186672.1|186791.7|186661.7|25
1736268050000|2025-01-07 16:40:50|186797.3|186667.3|186799.4|186669.4|186803.2|186673.2|186794|186664|18
1736268060000|2025-01-07 16:41:00|186798.9|186668.9|186822.6|186692.6|186822.8|186692.8|186797|186667|28
1736268070000|2025-01-07 16:41:10|186826.8|186696.8|186842.1|186712.1|186842.1|186712.1|186804.8|186674.8|29
1736268080000|2025-01-07 16:41:20|186842|186712|186836.1|186706.1|186843.9|186713.9|186833.1|186703.1|25
1736268090000|2025-01-07 16:41:30|186836.4|186706.4|186821.6|186691.6|186836.6|186706.6|186815.3|186685.3|23
1736268100000|2025-01-07 16:41:40|186819|186689|186778.3|186648.3|186819|186689|186776.9|186646.9|23
1736268110000|2025-01-07 16:41:50|186778.6|186648.6|186758.3|186628.3|186779.4|186649.4|186758.1|186628.1|21
1736268120000|2025-01-07 16:42:00|186759.4|186629.4|186774.8|186644.8|186774.8|186644.8|186752.8|186622.8|16
1736268130000|2025-01-07 16:42:10|186774.3|186644.3|186772.9|186642.9|186774.3|186644.3|186767.7|186637.7|10
1736268140000|2025-01-07 16:42:20|186773|186643|186782.9|186652.9|186782.9|186652.9|186772.8|186642.8|12
1736268150000|2025-01-07 16:42:30|186782.7|186652.7|186789.7|186659.7|186789.9|186659.9|186782.7|186652.7|17
1736268160000|2025-01-07 16:42:40|186789.8|186659.8|186800.6|186670.6|186801.3|186671.3|186789.7|186659.7|22
1736268170000|2025-01-07 16:42:50|186800.3|186670.3|186797.3|186667.3|186800.5|186670.5|186791.4|186661.4|17
1736268180000|2025-01-07 16:43:00|186797.4|186667.4|186798.9|186668.9|186799.1|186669.1|186797.4|186667.4|8
1736268190000|2025-01-07 16:43:10|186798.6|186668.6|186799.1|186669.1|186799.4|186669.4|186792.4|186662.4|15
1736268200000|2025-01-07 16:43:20|186799.3|186669.3|186799.3|186669.3|186802.4|186672.4|186799.2|186669.2|8
1736268210000|2025-01-07 16:43:30|186799.4|186669.4|186822.4|186692.4|186822.7|186692.7|186799.1|186669.1|11
1736268220000|2025-01-07 16:43:40|186822.3|186692.3|186794.7|186664.7|186825.2|186695.2|186790.6|186660.6|24
1736268230000|2025-01-07 16:43:50|186787.9|186657.9|186780.9|186650.9|186790.2|186660.2|186772.5|186642.5|24
1736268240000|2025-01-07 16:44:00|186783.5|186653.5|186814.4|186684.4|186816.3|186686.3|186783.5|186653.5|23
1736268250000|2025-01-07 16:44:10|186815|186685|186814.1|186684.1|186818.9|186688.9|186807.1|186677.1|17
1736268260000|2025-01-07 16:44:20|186807.7|186677.7|186787.2|186657.2|186810.5|186680.5|186785|186655|17
1736268270000|2025-01-07 16:44:30|186786.7|186656.7|186783.1|186653.1|186786.9|186656.9|186780.3|186650.3|20
1736268280000|2025-01-07 16:44:40|186782.9|186652.9|186789.3|186659.3|186802.3|186672.3|186782.9|186652.9|20
1736268290000|2025-01-07 16:44:50|186789.8|186659.8|186783.4|186653.4|186789.9|186659.9|186778.4|186648.4|15
1736268300000|2025-01-07 16:45:00|186782.8|186652.8|186778.7|186648.7|186783.7|186653.7|186768.9|186638.9|18
1736268310000|2025-01-07 16:45:10|186779.2|186649.2|186758.4|186628.4|186792.3|186662.3|186758.4|186628.4|23
1736268320000|2025-01-07 16:45:20|186757.6|186627.6|186727.1|186597.1|186758.9|186628.9|186720.7|186590.7|14
1736268330000|2025-01-07 16:45:30|186727.3|186597.3|186690.2|186560.2|186727.4|186597.4|186686.6|186556.6|10
1736268340000|2025-01-07 16:45:40|186690.3|186560.3|186691.4|186561.4|186691.4|186561.4|186690.3|186560.3|4
1736268350000|2025-01-07 16:45:50|186693.5|186563.5|186709.6|186579.6|186709.6|186579.6|186693.5|186563.5|14
1736268360000|2025-01-07 16:46:00|186709.5|186579.5|186731|186601|186734.6|186604.6|186709.5|186579.5|12
1736268370000|2025-01-07 16:46:10|186730.7|186600.7|186706.4|186576.4|186730.7|186600.7|186699.3|186569.3|18
1736268380000|2025-01-07 16:46:20|186705.5|186575.5|186705|186575|186706.3|186576.3|186704.9|186574.9|6
1736268390000|2025-01-07 16:46:30|186705.1|186575.1|186711.6|186581.6|186713.2|186583.2|186705.1|186575.1|12
1736268400000|2025-01-07 16:46:40|186708.4|186578.4|186703.1|186573.1|186708.4|186578.4|186701.5|186571.5|10
1736268410000|2025-01-07 16:46:50|186700.7|186570.7|186701.1|186571.1|186701.1|186571.1|186700.7|186570.7|4
1736268420000|2025-01-07 16:47:00|186701.4|186571.4|186705.8|186575.8|186710.7|186580.7|186701.4|186571.4|14
1736268430000|2025-01-07 16:47:10|186706.2|186576.2|186685.8|186555.8|186710.4|186580.4|186681.1|186551.1|13
1736268440000|2025-01-07 16:47:20|186685.9|186555.9|186682.1|186552.1|186700|186570|186677.4|186547.4|19
1736268450000|2025-01-07 16:47:30|186682.4|186552.4|186695.2|186565.2|186696|186566|186682.4|186552.4|19
1736268460000|2025-01-07 16:47:40|186693.9|186563.9|186686|186556|186693.9|186563.9|186684.9|186554.9|5
1736268470000|2025-01-07 16:47:50|186685.7|186555.7|186673.3|186543.3|186685.7|186555.7|186655.3|186525.3|13
1736268480000|2025-01-07 16:48:00|186678.4|186548.4|186660.7|186530.7|186679.1|186549.1|186653|186523|22
1736268490000|2025-01-07 16:48:10|186660.8|186530.8|186646.8|186516.8|186660.8|186530.8|186638|186508|21
1736268500000|2025-01-07 16:48:20|186643.1|186513.1|186648.1|186518.1|186648.2|186518.2|186642.5|186512.5|6
1736268510000|2025-01-07 16:48:30|186647.4|186517.4|186682.9|186552.9|186682.9|186552.9|186647.4|186517.4|23
1736268520000|2025-01-07 16:48:40|186690.2|186560.2|186683.8|186553.8|186697|186567|186678.6|186548.6|20
1736268530000|2025-01-07 16:48:50|186683.4|186553.4|186674.4|186544.4|186684.6|186554.6|186669.4|186539.4|34
1736268540000|2025-01-07 16:49:00|186674.7|186544.7|186688.7|186558.7|186688.7|186558.7|186673.4|186543.4|11
1736268550000|2025-01-07 16:49:10|186688.9|186558.9|186692.3|186562.3|186704.6|186574.6|186688.9|186558.9|22
1736268560000|2025-01-07 16:49:20|186691.2|186561.2|186701.7|186571.7|186721.5|186591.5|186690.6|186560.6|35
1736268570000|2025-01-07 16:49:30|186704.3|186574.3|186755.4|186625.4|186755.4|186625.4|186699.7|186569.7|32
1736268580000|2025-01-07 16:49:40|186762.2|186632.2|186724.2|186594.2|186767.2|186637.2|186721.6|186591.6|33
1736268590000|2025-01-07 16:49:50|186721.6|186591.6|186729.3|186599.3|186736.3|186606.3|186720.5|186590.5|25
1736268600000|2025-01-07 16:50:00|186732|186602|186748.8|186618.8|186775|186645|186725.2|186595.2|32
1736268610000|2025-01-07 16:50:10|186741.3|186611.3|186751.3|186621.3|186775.7|186645.7|186741|186611|30
1736268620000|2025-01-07 16:50:20|186764.8|186634.8|186772.3|186642.3|186773.9|186643.9|186755.9|186625.9|25
1736268630000|2025-01-07 16:50:30|186767.2|186637.2|186803.8|186673.8|186807.2|186677.2|186767.2|186637.2|23
1736268640000|2025-01-07 16:50:40|186803.5|186673.5|186768.1|186638.1|186809|186679|186764.4|186634.4|26
1736268650000|2025-01-07 16:50:50|186767.5|186637.5|186767.7|186637.7|186767.7|186637.7|186767.3|186637.3|5
1736268660000|2025-01-07 16:51:00|186767.6|186637.6|186783.9|186653.9|186805.7|186675.7|186765.4|186635.4|33
1736268670000|2025-01-07 16:51:10|186783.4|186653.4|186791.7|186661.7|186794.1|186664.1|186776.1|186646.1|25
1736268680000|2025-01-07 16:51:20|186791.9|186661.9|186790.1|186660.1|186799|186669|186785.6|186655.6|27
1736268690000|2025-01-07 16:51:30|186790.7|186660.7|186808|186678|186815|186685|186790.7|186660.7|33
1736268700000|2025-01-07 16:51:40|186808.6|186678.6|186818.5|186688.5|186820.3|186690.3|186798.9|186668.9|29
1736268710000|2025-01-07 16:51:50|186821.5|186691.5|186850.5|186720.5|186856.9|186726.9|186813.7|186683.7|32
1736268720000|2025-01-07 16:52:00|186854.3|186724.3|186829.5|186739.5|186866|186742.6|186821.5|186720.4|29
1736268730000|2025-01-07 16:52:10|186827|186737|186846.6|186756.6|186848.8|186758.8|186825.6|186735.6|28
1736268740000|2025-01-07 16:52:20|186847|186757|186852|186762|186859.4|186769.4|186836.6|186746.6|17
1736268750000|2025-01-07 16:52:30|186851.2|186761.2|186842|186752|186851.2|186761.2|186841|186751|23
1736268760000|2025-01-07 16:52:40|186843.9|186753.9|186832.9|186742.9|186843.9|186753.9|186824.8|186734.8|20
1736268770000|2025-01-07 16:52:50|186830.7|186740.7|186838.8|186748.8|186845.7|186755.7|186828.4|186738.4|21
1736268780000|2025-01-07 16:53:00|186833.7|186743.7|186835.7|186745.7|186843.2|186753.2|186833|186743|13
1736268790000|2025-01-07 16:53:10|186838.4|186748.4|186831.8|186741.8|186839.3|186749.3|186831.8|186741.8|20
1736268800000|2025-01-07 16:53:20|186834.4|186744.4|186822.7|186732.7|186834.4|186744.4|186817.9|186727.9|20
1736268810000|2025-01-07 16:53:30|186822.5|186732.5|186829.6|186739.6|186837.5|186747.5|186822.3|186732.3|15
1736268820000|2025-01-07 16:53:40|186832|186742|186873.6|186783.6|186878.1|186788.1|186832|186742|21
1736268830000|2025-01-07 16:53:50|186876.7|186786.7|186892.6|186802.6|186892.6|186802.6|186875.9|186785.9|26
1736268840000|2025-01-07 16:54:00|186890.4|186800.4|186892.3|186802.3|186895.6|186805.6|186887.8|186797.8|28
1736268850000|2025-01-07 16:54:10|186892.7|186802.7|186882|186792|186894.2|186804.2|186882|186792|23
1736268860000|2025-01-07 16:54:20|186888.1|186798.1|186943.6|186813.6|186944.2|186819.6|186888.1|186798.1|27
1736268870000|2025-01-07 16:54:30|186943.8|186813.8|186951.6|186821.6|186955.2|186825.2|186943.8|186813.8|22
1736268880000|2025-01-07 16:54:40|186951.4|186821.4|186962.1|186832.1|186962.1|186832.1|186951.1|186821.1|14
1736268890000|2025-01-07 16:54:50|186960|186830|186950.7|186820.7|186960|186830|186950.7|186820.7|18
1736268900000|2025-01-07 16:55:00|186951.3|186821.3|186935.8|186805.8|186951.3|186821.3|186931.7|186801.7|17
1736268910000|2025-01-07 16:55:10|186936.2|186806.2|186921.5|186791.5|186936.8|186806.8|186921.5|186791.5|11
1736268920000|2025-01-07 16:55:20|186921.8|186791.8|186936.5|186806.5|186938.7|186808.7|186921.8|186791.8|16
1736268930000|2025-01-07 16:55:30|186931.6|186801.6|186943|186813|186943|186813|186921.2|186791.2|25
1736268940000|2025-01-07 16:55:40|186947.2|186817.2|186940.4|186810.4|186947.5|186817.5|186939.4|186809.4|18
1736268950000|2025-01-07 16:55:50|186943.8|186813.8|186941.6|186811.6|186944.5|186814.5|186941.6|186811.6|7
1736268960000|2025-01-07 16:56:00|186944.2|186814.2|186940.1|186810.1|186944.2|186814.2|186935.8|186805.8|11
1736268970000|2025-01-07 16:56:10|186939.9|186809.9|186935.3|186805.3|186940.8|186810.8|186934.1|186804.1|20
1736268980000|2025-01-07 16:56:20|186935.1|186805.1|186899.8|186809.8|186939.2|186822.3|186899.8|186794.2|22
1736268990000|2025-01-07 16:56:30|186885.1|186795.1|186914.7|186784.7|186925.9|186795.9|186885.1|186759.6|28
1736269000000|2025-01-07 16:56:40|186914.6|186784.6|186901|186771|186921.5|186791.5|186900.8|186770.8|29
1736269010000|2025-01-07 16:56:50|186901.4|186771.4|186901.8|186771.8|186904.5|186774.5|186885.7|186755.7|28
1736269020000|2025-01-07 16:57:00|186899.5|186769.5|186902.1|186772.1|186903.2|186773.2|186881.6|186751.6|29
1736269030000|2025-01-07 16:57:10|186902.3|186772.3|186886.6|186796.6|186905.7|186796.6|186885.2|186768.1|20
1736269040000|2025-01-07 16:57:20|186887.7|186797.7|186903.7|186813.7|186908.8|186818.8|186886.4|186796.4|28
1736269050000|2025-01-07 16:57:30|186902.9|186812.9|186914.2|186824.2|186914.3|186824.3|186902.9|186812.9|26
1736269060000|2025-01-07 16:57:40|186917.1|186827.1|186927.8|186837.8|186954.2|186864.2|186910.2|186820.2|26
1736269070000|2025-01-07 16:57:50|186927.6|186837.6|186951.3|186861.3|186951.3|186861.3|186927.2|186837.2|19
1736269080000|2025-01-07 16:58:00|186949.3|186859.3|186948.2|186858.2|186949.9|186859.9|186944.2|186854.2|10
1736269090000|2025-01-07 16:58:10|186948|186858|186948|186858|186951.8|186861.8|186943.4|186853.4|27
1736269100000|2025-01-07 16:58:20|186949|186859|186943|186853|186951.3|186861.3|186942.3|186852.3|21
1736269110000|2025-01-07 16:58:30|186942.8|186852.8|186937.7|186847.7|186942.8|186852.8|186933.8|186843.8|16
1736269120000|2025-01-07 16:58:40|186935.1|186845.1|186938.4|186848.4|186943.7|186853.7|186935.1|186845.1|18
1736269130000|2025-01-07 16:58:50|186936.3|186846.3|186972|186882|186972.5|186882.5|186936.3|186846.3|31
1736269140000|2025-01-07 16:59:00|186968.5|186878.5|186980.2|186890.2|186986.6|186896.6|186967.5|186877.5|25
1736269150000|2025-01-07 16:59:10|186980.4|186890.4|186982.6|186892.6|186985.5|186895.5|186976.8|186886.8|17
1736269160000|2025-01-07 16:59:20|186980.2|186890.2|186963.4|186873.4|186981.4|186891.4|186963|186873|35
1736269170000|2025-01-07 16:59:30|186962.9|186872.9|186974.3|186884.3|186978.2|186888.2|186962.9|186872.9|27
1736269180000|2025-01-07 16:59:40|186971.9|186881.9|186965.9|186875.9|186973.9|186883.9|186960.9|186870.9|22
1736269190000|2025-01-07 16:59:50|186966.3|186876.3|186958.4|186868.4|186979.5|186889.5|186953.7|186863.7|32
1736269200000|2025-01-07 17:00:00|186962.3|186872.3|186938.5|186848.5|186966.6|186876.6|186935.3|186845.3|29
1736269210000|2025-01-07 17:00:10|186939|186849|186938.3|186848.3|186960.3|186870.3|186937|186847|29
1736269220000|2025-01-07 17:00:20|186935.9|186845.9|186930.9|186840.9|186950.9|186860.9|186928.4|186838.4|28
1736269230000|2025-01-07 17:00:30|186926.6|186836.6|186932.8|186842.8|186932.8|186842.8|186926.6|186836.6|14
1736269240000|2025-01-07 17:00:40|186934.8|186844.8|186926.5|186836.5|186934.8|186844.8|186923.8|186833.8|18
1736269250000|2025-01-07 17:00:50|186929|186839|186934.9|186844.9|186938.7|186848.7|186925.3|186835.3|12
1736269260000|2025-01-07 17:01:00|186935.9|186845.9|186936|186846|186945.1|186855.1|186935.3|186845.3|15
1736269270000|2025-01-07 17:01:10|186941.5|186851.5|186938.4|186848.4|186944.2|186854.2|186933.5|186843.5|36
1736269280000|2025-01-07 17:01:20|186939.2|186849.2|186913|186783|186943.6|186849.2|186912.6|186782.6|21
1736269290000|2025-01-07 17:01:30|186916.7|186786.7|186888.6|186758.6|186916.7|186786.7|186885.8|186755.8|24
1736269300000|2025-01-07 17:01:40|186888.8|186758.8|186879.5|186749.5|186889|186759|186874|186744|21
1736269310000|2025-01-07 17:01:50|186879.3|186749.3|186863.4|186733.4|186880.2|186750.2|186856.4|186726.4|18
1736269320000|2025-01-07 17:02:00|186863.2|186733.2|186822.1|186692.1|186863.2|186733.2|186817.4|186687.4|25
1736269330000|2025-01-07 17:02:10|186821.8|186691.8|186818.1|186688.1|186824.9|186694.9|186811.5|186681.5|23
1736269340000|2025-01-07 17:02:20|186813.2|186683.2|186810.5|186680.5|186818.9|186688.9|186810.5|186680.5|22
1736269350000|2025-01-07 17:02:30|186810.9|186680.9|186815.6|186685.6|186818.4|186688.4|186810.3|186680.3|12
1736269360000|2025-01-07 17:02:40|186812.8|186682.8|186830.4|186700.4|186830.8|186700.8|186812.8|186682.8|17
1736269370000|2025-01-07 17:02:50|186828.1|186698.1|186824.1|186694.1|186831.4|186701.4|186821.2|186691.2|20
1736269380000|2025-01-07 17:03:00|186827.2|186697.2|186821.2|186691.2|186827.2|186697.2|186816.9|186686.9|12
1736269390000|2025-01-07 17:03:10|186820.5|186690.5|186814.5|186684.5|186820.5|186690.5|186814.5|186684.5|6
1736269400000|2025-01-07 17:03:20|186814.9|186684.9|186811.5|186681.5|186814.9|186684.9|186810.8|186680.8|9
1736269410000|2025-01-07 17:03:30|186813.9|186683.9|186816.9|186686.9|186816.9|186686.9|186813.9|186683.9|3
1736269420000|2025-01-07 17:03:40|186819.4|186689.4|186816.8|186686.8|186819.4|186689.4|186816.3|186686.3|6
1736269430000|2025-01-07 17:03:50|186819.5|186689.5|186820.1|186690.1|186820.7|186690.7|186817.2|186687.2|9
1736269440000|2025-01-07 17:04:00|186819.9|186689.9|186819.8|186689.8|186819.9|186689.9|186819.4|186689.4|3
1736467200000|2025-01-10 00:00:00|189566.5|189224.5|189578.7|189236.7|189589.5|189247.5|189566.5|189224.5|9
1736467210000|2025-01-10 00:00:10|189578.4|189236.4|189590.6|189248.6|189592.2|189250.2|189578.4|189236.4|6
1736467220000|2025-01-10 00:00:20|189590.7|189248.7|189576.3|189266.6|189590.7|189266.6|189576.3|189248.7|5
1736467230000|2025-01-10 00:00:30|189576.1|189266.8|189575.5|189267.1|189576.1|189267.1|189575.5|189266.8|3
1736467240000|2025-01-10 00:00:40|189581.4|189239.4|189581.5|189239.5|189581.5|189239.5|189581.4|189239.4|2
1736467260000|2025-01-10 00:01:00|189582.5|189240.5|189590.9|189252|189590.9|189252|189582.5|189240.5|4
1736467270000|2025-01-10 00:01:10|189589.9|189251.3|189589.1|189247.1|189589.9|189251.3|189588.1|189246.1|6
1736467280000|2025-01-10 00:01:20|189568.4|189263.3|189587.5|189245.5|189589.8|189263.3|189568.4|189245.1|4
1736467290000|2025-01-10 00:01:30|189587.1|189245.1|189586.7|189244.7|189587.1|189245.1|189586.7|189244.7|2
1736467300000|2025-01-10 00:01:40|189581.2|189239.2|189580.7|189238.7|189581.5|189239.5|189580.7|189238.7|4
1736467310000|2025-01-10 00:01:50|189582|189240|189580|189238|189582|189240|189580|189238|2
1736467320000|2025-01-10 00:02:00|189552.3|189273.4|189583.9|189247.1|189583.9|189273.4|189552.3|189247.1|2
1736467330000|2025-01-10 00:02:10|189553.3|189247.4|189585.6|189248.7|189585.6|189275.1|189553.3|189247.4|3
1736467340000|2025-01-10 00:02:20|189586.3|189249.1|189553.3|189275.4|189586.3|189275.4|189553.3|189249.1|2
1736467350000|2025-01-10 00:02:30|189584.5|189242.5|189584.5|189242.5|189584.5|189242.5|189584.5|189242.5|1
1736467370000|2025-01-10 00:02:50|189553.1|189275.1|189553.1|189275.1|189553.1|189275.1|189553.1|189275.1|1
1736467380000|2025-01-10 00:03:00|189564.8|189261.6|189587.3|189245.3|189587.3|189261.6|189564.8|189244.9|3
1736467390000|2025-01-10 00:03:10|189587.6|189245.6|189565|189262.6|189587.6|189262.6|189565|189245.6|2
1736467410000|2025-01-10 00:03:30|189587|189245|189590.5|189248.5|189595|189253|189587|189245|3
1736467420000|2025-01-10 00:03:40|189589.5|189247.5|189590.5|189248.5|189590.5|189248.5|189587.5|189245.5|4
1736467430000|2025-01-10 00:03:50|189589.5|189247.5|189553.9|189277.9|189590|189277.9|189553.9|189247.5|4
1736467440000|2025-01-10 00:04:00|189585.2|189249.3|189596.2|189260.3|189596.2|189260.3|189585.2|189249.3|5
1736467450000|2025-01-10 00:04:10|189596.9|189261|189563.5|189289|189596.9|189289|189563.5|189261|2
1736467470000|2025-01-10 00:04:30|189601|189259|189596|189254|189602.5|189260.5|189596|189254|5
1736467480000|2025-01-10 00:04:40|189596.5|189254.5|189596|189254|189596.5|189254.5|189594|189252|4
1736467490000|2025-01-10 00:04:50|189560.2|189286|189560.2|189286|189560.2|189286|189560.2|189286|1
1736467500000|2025-01-10 00:05:00|189590.2|189254.7|189591.9|189256.3|189592.2|189256.3|189590.2|189254.7|3
1736467510000|2025-01-10 00:05:10|189592.5|189256.7|189559.9|189286.7|189592.5|189286.7|189559.9|189255.7|5
1736467520000|2025-01-10 00:05:20|189591.2|189255.7|189590.2|189254.7|189591.2|189255.7|189590.2|189254.7|6
1736467530000|2025-01-10 00:05:30|189594|189252|189594.5|189252.5|189595.5|189253.5|189594|189252|3
1736467540000|2025-01-10 00:05:40|189599|189257|189580.4|189238.4|189599|189257|189579|189237|4
1736467550000|2025-01-10 00:05:50|189580.2|189238.2|189592.6|189250.6|189592.6|189250.6|189579.5|189237.5|5
1736467560000|2025-01-10 00:06:00|189592.8|189250.8|189593|189251|189593.1|189251.1|189592.8|189250.8|3
1736467570000|2025-01-10 00:06:10|189592.9|189250.9|189595.9|189263.3|189595.9|189263.3|189592.9|189250.9|2
1736467580000|2025-01-10 00:06:20|189596.5|189264|189603|189261|189604.5|189296.7|189560.9|189259|8
1736467590000|2025-01-10 00:06:30|189603.5|189261.5|189601|189259|189604.5|189262.5|189601|189259|3
1736467600000|2025-01-10 00:06:40|189579.7|189237.7|189595.8|189253.8|189595.9|189253.9|189579.7|189237.7|6
1736467610000|2025-01-10 00:06:50|189573.1|189274.5|189595.3|189253.3|189595.8|189274.5|189573.1|189253.3|4
1736467620000|2025-01-10 00:07:00|189594.9|189252.9|189595|189253|189595|189253|189594.9|189252.9|2
1736467630000|2025-01-10 00:07:10|189595.3|189253.3|189602|189260|189602|189267.9|189594.9|189252.9|7
1736467640000|2025-01-10 00:07:20|189604|189262|189601.5|189259.5|189604|189262|189591|189249|9
1736467650000|2025-01-10 00:07:30|189598.5|189256.5|189597.5|189255.5|189608.5|189266.5|189597.5|189255.5|10
1736467660000|2025-01-10 00:07:40|189593.5|189251.5|189593.1|189264.6|189603|189266.9|189587.5|189245.5|16
1736467670000|2025-01-10 00:07:50|189593.5|189265.3|189594.8|189266.6|189594.8|189266.6|189588.5|189260.3|7
1736467680000|2025-01-10 00:08:00|189594.1|189266.3|189593.1|189265.3|189595.1|189266.9|189589.1|189261.3|15
1736467690000|2025-01-10 00:08:10|189592.5|189264.6|189598|189256|189603|189266.6|189589|189247|12
1736467700000|2025-01-10 00:08:20|189606|189264|189596.5|189254.5|189608.5|189266.5|189588.5|189246.5|16
1736467710000|2025-01-10 00:08:30|189591.5|189249.5|189495.2|189365.2|189594.5|189365.2|189495.2|189244.5|15
1736467730000|2025-01-10 00:08:50|189584.9|189347|189583.6|189268.3|189584.9|189347|189513.4|189267.3|7
1736467740000|2025-01-10 00:09:00|189584.3|189269.3|189588|189246|189588|189270.3|189513.4|189246|9
1736467750000|2025-01-10 00:09:10|189589|189247|189587|189245|189593|189251|189587|189245|11
1736467760000|2025-01-10 00:09:20|189586|189244|189589|189247|189589|189247|189584|189242|9
1736467770000|2025-01-10 00:09:30|189590|189248|189572.3|189270.7|189590|189271.7|189572.3|189243.5|8
1736467780000|2025-01-10 00:09:40|189572.9|189272.1|189570.6|189271.7|189573.3|189272.7|189570.6|189271.1|8
1736467790000|2025-01-10 00:09:50|189570.9|189272.1|189571.6|189274.1|189571.9|189274.1|189570.9|189272.1|7
1736467800000|2025-01-10 00:10:00|189570.3|189272.7|189589.5|189247.5|189589.5|189274.1|189566|189242.5|9
1736467810000|2025-01-10 00:10:10|189590.5|189248.5|189564|189287|189591|189287|189559|189248.5|6
1736467820000|2025-01-10 00:10:20|189528.2|189325|189527.9|189325|189528.2|189325|189527.9|189325|2
1736467830000|2025-01-10 00:10:30|189527.5|189325.3|189526.9|189325.3|189527.9|189325.7|189526.5|189324.7|10
1736467840000|2025-01-10 00:10:40|189526.5|189325.7|189526.5|189325.7|189526.9|189326|189526.2|189325.7|4
1736467850000|2025-01-10 00:10:50|189526.9|189326.3|189559|189291|189559|189326.3|189526.2|189289|5
1736467860000|2025-01-10 00:11:00|189553|189285|189557|189289|189557|189290|189552|189285|4
1736467870000|2025-01-10 00:11:10|189553|189286|189555|189290|189556|189290|189551|189285|4
1736467880000|2025-01-10 00:11:20|189490.5|189360.5|189490.7|189360.7|189491.1|189361.1|189490.4|189360.4|4
1736467890000|2025-01-10 00:11:30|189491.2|189361.2|189490.9|189360.9|189491.2|189361.2|189490.9|189360.9|3
1736467900000|2025-01-10 00:11:40|189490.6|189360.6|189490.6|189360.6|189490.6|189360.6|189490.6|189360.6|1
1736467910000|2025-01-10 00:11:50|189491|189361|189554|189292|189554|189361|189490.6|189291|4
1736467920000|2025-01-10 00:12:00|189555|189293|189555|189294|189555|189294|189554|189293|4
1736467930000|2025-01-10 00:12:10|189554|189361.5|189491.5|189361.5|189554|189361.5|189491.5|189361.5|2
1736467940000|2025-01-10 00:12:20|189491.3|189361.3|189491.3|189361.3|189491.8|189361.8|189491.3|189361.3|9
1736467950000|2025-01-10 00:12:30|189491.5|189361.5|189492.1|189362.1|189492.1|189362.1|189491.1|189361.1|9
1736467960000|2025-01-10 00:12:40|189493.1|189363.1|189493.1|189363.1|189493.1|189363.1|189493.1|189363.1|1
1736467970000|2025-01-10 00:12:50|189555|189303|189555|189303|189555|189303|189555|189303|1
1736467980000|2025-01-10 00:13:00|189554||189553||189554||189553||2
1736467990000|2025-01-10 00:13:10|189494.5|189364.5|189494.5|189364.5|189494.5|189364.5|189494.5|189364.5|1
1736468000000|2025-01-10 00:13:20|189494.7|189364.7|189494.7|189364.7|189494.7|189364.7|189494.7|189364.7|1
1736468020000|2025-01-10 00:13:40|189553|189304|189553|189304|189553|189304|189553|189304|1
1736468040000|2025-01-10 00:14:00|189495.5|189365.5|189495.5|189365.5|189495.5|189365.5|189495.5|189365.5|1
1736468070000|2025-01-10 00:14:30|189553|189304|189553|189304|189553|189304|189553|189304|1
1736468100000|2025-01-10 00:15:00|189492.2|189362.2|189492.2|189362.2|189492.2|189362.2|189492.2|189362.2|1
1736468130000|2025-01-10 00:15:30|189552|189305|189552|189305|189552|189305|189552|189305|1
1736468140000|2025-01-10 00:15:40|189568|189268.7|189568|189268.7|189568|189268.7|189568|189268.7|1
1736468150000|2025-01-10 00:15:50|189543|189297.1|189543|189297.1|189543|189297.1|189543|189297.1|1
1736468160000|2025-01-10 00:16:00|189543.2|189322.1|189543.2|189322.3|189543.2|189322.3|189543.2|189322.1|2
1736468180000|2025-01-10 00:16:20|189576.5|189301|189576.5|189301|189576.5|189301|189576.5|189301|1
1736468200000|2025-01-10 00:16:40|189553|189306|189553|189306|189553|189306|189553|189306|1
1736468210000|2025-01-10 00:16:50|189500.3|189370.3|189492.9|189362.9|189500.3|189370.3|189492.9|189362.9|3
1736468220000|2025-01-10 00:17:00|189493|189363|189492.9|189362.9|189493|189363|189492.8|189362.8|4
1736468230000|2025-01-10 00:17:10|189493|189363|189493|189363|189493|189363|189492.8|189362.8|3
1736468240000|2025-01-10 00:17:20|189492.8|189362.8|189531|189283|189531|189362.8|189492.8|189283|2
1736468250000|2025-01-10 00:17:30|189530|189284|189530|189285|189530|189285|189530|189284|2
1736468260000|2025-01-10 00:17:40|189492.9|189362.9|189492.9|189362.9|189492.9|189362.9|189492.9|189362.9|1
1736468290000|2025-01-10 00:18:10|189530|189285|189530|189285|189530|189285|189530|189285|1
1736468320000|2025-01-10 00:18:40|189493|189363|189493|189363|189493|189363|189493|189363|1
1736468340000|2025-01-10 00:19:00|189493.7|189363.7|189533.8|189330.1|189533.8|189369.1|189493.7|189323|6
1736468350000|2025-01-10 00:19:10|189546|189305|189546|189305|189546|189305|189546|189305|1
1736468360000|2025-01-10 00:19:20|189545|189306|189545|189306|189545|189306|189545|189306|1
1736468370000|2025-01-10 00:19:30|189533.5|189330.8|189533.5|189330.8|189533.5|189330.8|189533.5|189330.8|1
1736468380000|2025-01-10 00:19:40|189534|189331.3|189534.5|189332.8|189535|189332.8|189534|189331.3|4
1736468390000|2025-01-10 00:19:50|189535|189339.3|189591.2|189383.5|189594.4|189383.5|189535|189339.3|12
1736468400000|2025-01-10 00:20:00|189590.8|189384.1|189588|189386.7|189590.8|189386.7|189588|189384.1|10
1736468410000|2025-01-10 00:20:10|189587.8|189386.9|189552.4|189422.4|189587.8|189422.5|189552.4|189386.9|7
1736468420000|2025-01-10 00:20:20|189552.5|189422.5|189605|189364|189608|189422.5|189552.5|189361|5
1736468430000|2025-01-10 00:20:30|189604|189365|189603|189366|189604|189366|189603|189365|3
1736468440000|2025-01-10 00:20:40|189602|189381|189590.2|189388.4|189602|189388.4|189590.2|189381|4
1736468450000|2025-01-10 00:20:50|189589.9|189388.8|189589.9|189388.8|189589.9|189388.8|189589.9|189388.8|1
1736468470000|2025-01-10 00:21:10|189550|189420|189550|189420|189550|189420|189550|189420|1
1736468480000|2025-01-10 00:21:20|189601|189368|189601|189368|189601|189368|189601|189368|1
1736468500000|2025-01-10 00:21:40|189550.3|189420.3|189590|189388.9|189590|189420.3|189550.3|189388.9|2
1736468530000|2025-01-10 00:22:10|189601|189368|189601|189368|189601|189368|189601|189368|1
1736468550000|2025-01-10 00:22:30|189550.2|189420.2|189550.2|189420.2|189550.2|189420.2|189550.2|189420.2|1
1736468560000|2025-01-10 00:22:40|189590|189388.9|189590|189388.9|189590|189388.9|189590|189388.9|1
1736468570000|2025-01-10 00:22:50||189389.2||189389.2||189389.2||189389.2|1
1736468580000|2025-01-10 00:23:00|189600.5|189382.5|189600.5|189382.5|189600.5|189382.5|189600.5|189382.5|1
1736468590000|2025-01-10 00:23:10|189601|189369|189601|189369|189601|189369|189601|189369|1
1736468610000|2025-01-10 00:23:30|189549.6|189419.6|189549.6|189419.6|189549.6|189419.6|189549.6|189419.6|1
1736468620000|2025-01-10 00:23:40|189589.5|189388.7|189589.5|189388.7|189589.5|189388.7|189589.5|189388.7|1
1736468640000|2025-01-10 00:24:00|189600.5|189382.5|189600.5|189382.5|189600.5|189382.5|189600.5|189382.5|1
1736468650000|2025-01-10 00:24:10|189601|189369|189601|189369|189601|189369|189601|189369|1
1736468660000|2025-01-10 00:24:20|189549.6|189419.6|189549.6|189419.6|189549.6|189419.6|189549.6|189419.6|1
1736468680000|2025-01-10 00:24:40|189589.5|189388.7|189589.5|189388.7|189589.5|189388.7|189589.5|189388.7|1
1736468700000|2025-01-10 00:25:00|189600.5|189382.5|189600.5|189382.5|189600.5|189382.5|189600.5|189382.5|1
1736468710000|2025-01-10 00:25:10|189601|189369|189601|189369|189601|189369|189601|189369|1
1736468720000|2025-01-10 00:25:20|189549.6|189419.6|189549.6|189419.6|189549.6|189419.6|189549.6|189419.6|1
1736468740000|2025-01-10 00:25:40|189589.5|189388.7|189589.5|189388.7|189589.5|189388.7|189589.5|189388.7|1
1736468750000|2025-01-10 00:25:50|189600.5|189382.5|189600.5|189382.5|189600.5|189382.5|189600.5|189382.5|1
1736468770000|2025-01-10 00:26:10|189601|189369|189549.6|189419.6|189601|189419.6|189549.6|189369|2
1736468800000|2025-01-10 00:26:40|189589.5|189388.7|189589.5|189388.7|189589.5|189388.7|189589.5|189388.7|1
1736468810000|2025-01-10 00:26:50|189600.5|189382.5|189600.5|189382.5|189600.5|189382.5|189600.5|189382.5|1
1736468820000|2025-01-10 00:27:00|189590||189590||189590||189590||1
1736468830000|2025-01-10 00:27:10|189549.7|189419.7|189549.7|189419.7|189549.7|189419.7|189549.7|189419.7|1
1736468860000|2025-01-10 00:27:40|189590|189382.5|189590|189382.5|189590|189382.5|189590|189382.5|1
1736468880000|2025-01-10 00:28:00|189549.3|189419.3|189549.3|189419.3|189549.3|189419.3|189549.3|189419.3|1
1736468890000|2025-01-10 00:28:10|189547.8|189417.8|189547.8|189417.8|189547.8|189417.8|189547.8|189417.8|1
1736468910000|2025-01-10 00:28:30|189601|189369|189601|189369|189601|189369|189601|189369|1
1736468920000|2025-01-10 00:28:40|189590|189382.5|189590|189382.5|189590|189382.5|189590|189382.5|1
1736468940000|2025-01-10 00:29:00|189549.5|189419.5|189549.5|189419.5|189549.5|189419.5|189549.5|189419.5|1
1736468950000|2025-01-10 00:29:10|189548|189418|189548|189418|189548|189418|189548|189418|1
1736468970000|2025-01-10 00:29:30|189601|189369|189601|189369|189601|189369|189601|189369|1
1736468980000|2025-01-10 00:29:40|189590|189382.5|189590|189382.5|189590|189382.5|189590|189382.5|1
1736468990000|2025-01-10 00:29:50|189549.4|189419.4|189549.4|189419.4|189549.4|189419.4|189549.4|189419.4|1
1736469000000|2025-01-10 00:30:00|189532|189402|189532|189402|189532|189402|189532|189402|1
1736469030000|2025-01-10 00:30:30|189529|189399|189529|189399|189529|189399|189529|189399|1
1736469040000|2025-01-10 00:30:40|189591|189346|189591|189346|189591|189346|189591|189346|2
1736469050000|2025-01-10 00:30:50|189591||189590||189591||189590||2
1736469060000|2025-01-10 00:31:00|189531|189401|189531|189401|189531|189401|189531|189401|1
1736469080000|2025-01-10 00:31:20|189528|189398|189528|189398|189528|189398|189528|189398|1
1736469100000|2025-01-10 00:31:40|189586|189330|189595|189346|189598|189346|189586|189318|6
1736469110000|2025-01-10 00:31:50|189594|189401|189531|189401|189594|189401|189531|189401|3
1736469130000|2025-01-10 00:32:10|189528|189398|189528|189398|189528|189398|189528|189398|1
1736469150000|2025-01-10 00:32:30|189595|189321|189595|189321|189595|189321|189595|189321|1
1736469160000|2025-01-10 00:32:40|189594|189321|189594|189346|189594|189346|189594|189321|2
1736469170000|2025-01-10 00:32:50|189595|189401|189531|189401|189595|189401|189531|189401|2
1736469200000|2025-01-10 00:33:20|189593|189346|189592|189346|189593|189346|189592|189346|3
1736469210000|2025-01-10 00:33:30|189592||189592||189592||189592||2
1736469220000|2025-01-10 00:33:40|189592|189407|189537|189407|189592|189407|189537|189407|2
1736469260000|2025-01-10 00:34:20|189536|189406|189536|189406|189536|189406|189536|189406|1
1736469280000|2025-01-10 00:34:40|189537|189407|189537|189407|189537|189407|189537|189407|1
1736469300000|2025-01-10 00:35:00|189583|189346|189583|189346|189583|189346|189583|189346|1
1736469310000|2025-01-10 00:35:10|189583||189583||189583||189583||1
1736469320000|2025-01-10 00:35:20|189526|189396|189526|189396|189526|189396|189526|189396|1
1736469340000|2025-01-10 00:35:40|189530|189400|189530|189400|189530|189400|189530|189400|1
1736469360000|2025-01-10 00:36:00|189584|189346|189583|189346|189584|189346|189583|189346|4
1736469370000|2025-01-10 00:36:10|189582|189326|189534|189404|189589|189404|189534|189326|3
1736469400000|2025-01-10 00:36:40|189535|189405|189535|189405|189535|189405|189535|189405|1
1736469410000|2025-01-10 00:36:50|189589|189346|189589|189346|189589|189346|189589|189346|3
1736469420000|2025-01-10 00:37:00|189585||189588||189588||189585||3
1736469430000|2025-01-10 00:37:10|189588|189400|189525|189395|189588|189400|189525|189395|3
1736469460000|2025-01-10 00:37:40|189592|189346|189592|189346|189592|189346|189592|189346|1
1736469470000|2025-01-10 00:37:50|189592||189593||189593||189592||3
1736469480000|2025-01-10 00:38:00|189593|189399|189529|189399|189593|189399|189529|189399|3
1736469500000|2025-01-10 00:38:20|189525|189395|189525|189395|189525|189395|189525|189395|1
1736469520000|2025-01-10 00:38:40|189592|189323|189592|189346|189592|189346|189592|189323|3
1736469530000|2025-01-10 00:38:50|189592||189592||189592||189592||1
1736469540000|2025-01-10 00:39:00|189592|189399|189529|189399|189592|189399|189529|189399|2
1736469550000|2025-01-10 00:39:10|189525|189395|189525|189395|189525|189395|189525|189395|1
1736469570000|2025-01-10 00:39:30|189591|189325|189591|189324|189591|189325|189591|189324|3
1736469580000|2025-01-10 00:39:40|189590|189326|189588|189346|189590|189346|189588|189326|4
1736469590000|2025-01-10 00:39:50|189588|189399|189529|189399|189588|189399|189529|189399|2
1736469610000|2025-01-10 00:40:10|189525|189395|189525|189395|189525|189395|189525|189395|1
1736469630000|2025-01-10 00:40:30|189588|189328|189588|189328|189588|189328|189588|189328|2
1736469640000|2025-01-10 00:40:40|189591|189346|189591|189346|189591|189346|189591|189346|2
1736469650000|2025-01-10 00:40:50|189529|189399|189529|189399|189529|189399|189529|189399|1
1736469670000|2025-01-10 00:41:10|189525|189395|189525|189395|189525|189395|189525|189395|1
1736469680000|2025-01-10 00:41:20|189590|189325|189590|189325|189590|189325|189590|189325|1
1736469690000|2025-01-10 00:41:30|189590|189325|189590|189325|189590|189325|189590|189325|1
1736469700000|2025-01-10 00:41:40|189590|189326|189525|189395|189590|189395|189525|189326|2
1736469730000|2025-01-10 00:42:10|189595|189321|189595|189321|189595|189321|189595|189321|1
1736469740000|2025-01-10 00:42:20|189595|189321|189595|189321|189595|189321|189595|189321|1
1736469750000|2025-01-10 00:42:30|189594|189321|189595|189321|189595|189321|189594|189321|2
1736469760000|2025-01-10 00:42:40|189525|189395|189529|189399|189529|189399|189525|189395|2
1736469770000|2025-01-10 00:42:50|189592|189361|189592|189361|189592|189361|189592|189361|1
1736469780000|2025-01-10 00:43:00|189594|189321|189530|189400|189594|189400|189530|189321|3
1736469790000|2025-01-10 00:43:10|189525|189395|189525|189395|189525|189395|189525|189395|1
1736469810000|2025-01-10 00:43:30|189589|189327|189589|189327|189589|189327|189589|189327|1
1736469820000|2025-01-10 00:43:40|189589|189346|189589|189346|189589|189346|189589|189346|2
1736469830000|2025-01-10 00:43:50|189592||189592||189592||189592||1
1736469840000|2025-01-10 00:44:00|189592|189399|189529|189399|189592|189399|189529|189399|2
1736469850000|2025-01-10 00:44:10|189525|189395|189525|189395|189525|189395|189525|189395|1
1736469870000|2025-01-10 00:44:30|189592|189324|189592|189324|189592|189324|189592|189324|1
1736469880000|2025-01-10 00:44:40|189590|189325|189590|189325|189590|189325|189590|189325|1
1736469890000|2025-01-10 00:44:50|189526|189396|189526|189396|189526|189396|189526|189396|1
1736469930000|2025-01-10 00:45:30|189591|189365|189591|189365|189591|189365|189591|189365|1
1736469940000|2025-01-10 00:45:40|189595.5|189355.5|189595.5|189355.5|189595.5|189355.5|189595.5|189355.5|1
1736469950000|2025-01-10 00:45:50|189532.5|189402.5|189532.5|189402.5|189532.5|189402.5|189532.5|189402.5|1
1736469960000|2025-01-10 00:46:00|189532.7|189402.7|189532.7|189402.7|189532.7|189402.7|189532.7|189402.7|1
1736469970000|2025-01-10 00:46:10|189530.9|189400.9|189530.9|189400.9|189530.9|189400.9|189530.9|189400.9|1
1736469980000|2025-01-10 00:46:20|189590|189367|189590|189367|189590|189367|189590|189367|1
1736470000000|2025-01-10 00:46:40|189595|189356.5|189532.8|189402.8|189595|189402.8|189532.8|189356.5|2
1736470030000|2025-01-10 00:47:10|189532.2|189402.2|189543.5|189340.7|189546.1|189402.2|189506.9|189338.2|13
1736470040000|2025-01-10 00:47:20|189543.3|189341|189506.8|189376.8|189543.3|189376.9|189506.8|189341|8
1736470050000|2025-01-10 00:47:30|189506.6|189376.6|189506.8|189376.8|189506.8|189376.8|189506.6|189376.6|2
1736470060000|2025-01-10 00:47:40|189506.7|189376.7|189564|189310.5|189564.5|189376.7|189506.7|189309.5|5
1736470070000|2025-01-10 00:47:50|189563.5|189311|189563.5|189311|189563.5|189311|189563.5|189311|1
1736470080000|2025-01-10 00:48:00|189564|189312|189507.9|189377.9|189564|189377.9|189507.9|189312|3
1736470090000|2025-01-10 00:48:10|189508.1|189378.1|189533.4|189403.4|189534.1|189404.1|189507.9|189377.9|7
1736470100000|2025-01-10 00:48:20|189533.5|189403.5|189533.4|189403.4|189533.5|189403.5|189533.4|189403.4|4
1736470110000|2025-01-10 00:48:30|189532|189402|189531.5|189401.5|189532|189402|189531.5|189401.5|2
1736470120000|2025-01-10 00:48:40|189531.4|189401.4|189590|189370|189591|189403.6|189531.4|189369|5
1736470130000|2025-01-10 00:48:50|189589|189371|189589|189371|189589|189371|189589|189371|2
1736470140000|2025-01-10 00:49:00|189588|189372|189588|189372|189588|189372|189588|189372|1
1736470150000|2025-01-10 00:49:10|189532.6|189402.6|189533.9|189403.9|189533.9|189403.9|189532.6|189402.6|2
1736470160000|2025-01-10 00:49:20|189536.2|189406.2|189536.2|189406.2|189536.2|189406.2|189536.2|189406.2|1
1736470180000|2025-01-10 00:49:40|189593.5|189359.5|189587|189373|189593.5|189373|189587|189359.5|2
1736470200000|2025-01-10 00:50:00|189535.7|189405.7|189535.7|189405.7|189535.7|189405.7|189535.7|189405.7|1
1736470210000|2025-01-10 00:50:10|189536.1|189406.1|189536.1|189406.1|189536.1|189406.1|189536.1|189406.1|1
1736470240000|2025-01-10 00:50:40|189593.5|189359.5|189587|189373|189593.5|189373|189587|189359.5|2
1736470260000|2025-01-10 00:51:00|189535.5|189405.5|189535.5|189405.5|189535.5|189405.5|189535.5|189405.5|1
1736470270000|2025-01-10 00:51:10|189536|189406|189536|189406|189536|189406|189536|189406|1
1736470290000|2025-01-10 00:51:30|189593.5|189359.5|189593.5|189359.5|189593.5|189359.5|189593.5|189359.5|1
1736470300000|2025-01-10 00:51:40|189587|189373|189587|189373|189587|189373|189587|189373|1
1736470310000|2025-01-10 00:51:50|189535.6|189405.6|189534.8|189404.8|189535.6|189405.6|189534.8|189404.8|2
1736470320000|2025-01-10 00:52:00|189534.6|189404.6|189534.1|189404.1|189535.3|189405.3|189531.6|189401.6|4
1736470330000|2025-01-10 00:52:10|189535.3|189405.3|189535.9|189405.9|189535.9|189405.9|189535.3|189405.3|2
1736470340000|2025-01-10 00:52:20|189593|189359.5|189591|189358|189593|189359.5|189591|189358|2
1736470360000|2025-01-10 00:52:40|189582|189370|189582|189370|189582|189370|189582|189370|1
1736470370000|2025-01-10 00:52:50|189532.9|189402.9|189532.9|189402.9|189532.9|189402.9|189532.9|189402.9|1
1736470390000|2025-01-10 00:53:10|189533.9|189403.9|189533.9|189403.9|189533.9|189403.9|189533.9|189403.9|1
1736470400000|2025-01-10 00:53:20|189591|189358|189591|189358|189591|189358|189591|189358|1
1736470420000|2025-01-10 00:53:40|189533.9|189403.9|189533.9|189403.9|189533.9|189403.9|189533.9|189403.9|1
1736470450000|2025-01-10 00:54:10|189591|189358|189591|189358|189591|189358|189591|189358|1
1736470480000|2025-01-10 00:54:40|189532.8|189402.8|189531.5|189401.5|189532.8|189402.8|189531.5|189401.5|2
1736470490000|2025-01-10 00:54:50|189529.7|189399.7|189529.7|189399.7|189531.2|189401.2|189529.7|189399.7|3
1736470500000|2025-01-10 00:55:00|189527.5|189397.5|189523|189393|189559|189397.5|189506.8|189355.2|13
1736470510000|2025-01-10 00:55:10|189523.1|189393.1|189523|189393|189523.7|189393.7|189523|189393|5
1736470530000|2025-01-10 00:55:30|189525.7|189395.7|189576|189363|189577|189395.7|189525.7|189362|3
1736470540000|2025-01-10 00:55:40|189575|189364|189574|189365|189575|189365|189574|189364|2
1736470550000|2025-01-10 00:55:50|189573|189366|189520.3|189390.3|189575|189390.3|189520.3|189341.3|4
1736470560000|2025-01-10 00:56:00|189518.9|189388.9|189503.7|189373.7|189518.9|189388.9|189503|189373|3
1736470570000|2025-01-10 00:56:10|189503.6|189373.6|189503.6|189373.6|189503.7|189373.7|189503.6|189373.6|5
1736470580000|2025-01-10 00:56:20|189502.8|189372.8|189502.8|189372.8|189502.8|189372.8|189502.8|189372.8|1
1736470590000|2025-01-10 00:56:30|189503|189373|189551.7|189320|189551.7|189373|189502.8|189320|3
1736470600000|2025-01-10 00:56:40|189551|189332|189536|189333|189551|189333|189536|189332|3
1736470620000|2025-01-10 00:57:00|189537|189335|189504.4|189374.4|189538|189375.2|189504.4|189335|5
1736470630000|2025-01-10 00:57:10|189504.1|189374.1|189521.8|189391.8|189521.8|189391.8|189504.1|189374.1|9
1736470660000|2025-01-10 00:57:40|189568|189367|189532.5|189402.5|189568|189402.5|189532.5|189367|2
1736470680000|2025-01-10 00:58:00|189523.9|189393.9|189523.9|189393.9|189523.9|189393.9|189523.9|189393.9|1
1736470690000|2025-01-10 00:58:10|189519.6|189389.6|189519.6|189389.6|189519.6|189389.6|189519.6|189389.6|1
1736470710000|2025-01-10 00:58:30|189569.7|189345.3|189569.7|189345.3|189569.7|189345.3|189569.7|189345.3|1
1736470720000|2025-01-10 00:58:40|189532.5|189402.5|189569.7|189345.3|189569.7|189402.5|189532.5|189345.3|2
1736470740000|2025-01-10 00:59:00|189521.3|189391.3|189521.3|189391.3|189521.3|189391.3|189521.3|189391.3|1
1736470750000|2025-01-10 00:59:10|189526.5|189396.5|189536.4|189406.4|189536.4|189406.4|189526.5|189396.5|2
1736470760000|2025-01-10 00:59:20|189535.4|189405.4|189536.4|189406.4|189536.4|189406.4|189535.4|189405.4|2
1736470780000|2025-01-10 00:59:40|189536.2|189406.2|189585|189362|189585|189406.2|189536.2|189362|2
1736470790000|2025-01-10 00:59:50|189582|189359|189584|189361|189584|189361|189582|189359|2
1736470800000|2025-01-10 01:00:00|189538.5|189408.5|189539.7|189409.7|189554.1|189424.1|189538.5|189408.5|9
1736470810000|2025-01-10 01:00:10|189538.3|189408.3|189536.1|189406.1|189538.3|189408.3|189533.6|189403.6|6
1736470820000|2025-01-10 01:00:20|189538.6|189408.6|189537.8|189407.8|189538.6|189408.6|189537.8|189407.8|2
1736470830000|2025-01-10 01:00:30|189540.6|189410.6|189537.5|189407.5|189546.5|189416.5|189537.5|189407.5|4
1736470840000|2025-01-10 01:00:40|189537.1|189407.1|189540.6|189410.6|189540.6|189410.6|189537.1|189407.1|2
1736470850000|2025-01-10 01:00:50|189540.7|189410.7|189549.2|189419.2|189549.2|189419.2|189538.3|189408.3|6
1736470860000|2025-01-10 01:01:00|189550.3|189420.3|189553.8|189423.8|189555.7|189425.7|189550.3|189420.3|5
1736470870000|2025-01-10 01:01:10|189553.2|189423.2|189549.3|189419.3|189553.2|189423.2|189548.3|189418.3|3
1736470880000|2025-01-10 01:01:20|189551.5|189421.5|189536.9|189406.9|189551.5|189421.5|189536.9|189406.9|7
1736470890000|2025-01-10 01:01:30|189538|189408|189538|189408|189538|189408|189538|189408|1
1736470900000|2025-01-10 01:01:40|189539|189409|189534.2|189404.2|189539|189409|189534.2|189404.2|4
1736470910000|2025-01-10 01:01:50|189537.2|189407.2|189536.4|189406.4|189538.7|189408.7|189536.4|189406.4|6
1736470920000|2025-01-10 01:02:00|189537.8|189407.8|189527.8|189397.8|189537.8|189407.8|189526.8|189396.8|3
1736470930000|2025-01-10 01:02:10|189514.6|189384.6|189514.2|189384.2|189514.6|189384.6|189514.2|189384.2|2
1736470940000|2025-01-10 01:02:20|189514.1|189384.1|189508.4|189378.4|189514.1|189384.1|189508.4|189378.4|3
1736470950000|2025-01-10 01:02:30|189508.6|189378.6|189508.6|189378.6|189508.6|189378.6|189508.6|189378.6|1
1736470960000|2025-01-10 01:02:40|189507.9|189377.9|189506.6|189376.6|189507.9|189377.9|189506.6|189376.6|2
1736470970000|2025-01-10 01:02:50|189505.5|189375.5|189506.5|189376.5|189506.5|189376.5|189505.5|189375.5|2
1736470980000|2025-01-10 01:03:00|189503.5|189373.5|189503.5|189373.5|189503.5|189373.5|189503.5|189373.5|1
1736470990000|2025-01-10 01:03:10|189513.1|189383.1|189520.9|189390.9|189521.1|189391.1|189513.1|189383.1|3
1736471000000|2025-01-10 01:03:20|189521.1|189391.1|189521.1|189391.1|189521.1|189391.1|189521.1|189391.1|1
1736471010000|2025-01-10 01:03:30|189517.3|189387.3|189519.2|189389.2|189521|189391|189508.8|189378.8|7
1736471040000|2025-01-10 01:04:00|189518.4|189388.4|189517|189387|189518.4|189388.4|189517|189387|2
1736471050000|2025-01-10 01:04:10|189509.5|189379.5|189511.5|189381.5|189511.5|189381.5|189509.5|189379.5|2
1736471060000|2025-01-10 01:04:20|189510.2|189380.2|189486.6|189356.6|189510.2|189380.2|189481.2|189351.2|10
1736471070000|2025-01-10 01:04:30|189486.8|189356.8|189484.7|189354.7|189486.8|189356.8|189484.7|189354.7|5
1736471080000|2025-01-10 01:04:40|189484.8|189354.8|189461.4|189331.4|189484.8|189354.8|189458.3|189328.3|7
1736471090000|2025-01-10 01:04:50|189461.6|189331.6|189461.4|189331.4|189461.6|189331.6|189461.4|189331.4|4
1736471100000|2025-01-10 01:05:00|189461.6|189331.6|189461.5|189331.5|189461.6|189331.6|189461.5|189331.5|2
1736471110000|2025-01-10 01:05:10|189462.3|189332.3|189463|189333|189463|189333|189462.3|189332.3|2
1736471120000|2025-01-10 01:05:20|189465.3|189335.3|189465.1|189335.1|189465.3|189335.3|189465.1|189335.1|2
1736471130000|2025-01-10 01:05:30|189466|189336|189471.8|189341.8|189471.8|189341.8|189466|189336|2
1736471140000|2025-01-10 01:05:40|189471.6|189341.6|189476.6|189346.6|189482.6|189352.6|189471.6|189341.6|3
1736471150000|2025-01-10 01:05:50|189472.2|189342.2|189472.2|189342.2|189472.2|189342.2|189472.2|189342.2|1
1736471160000|2025-01-10 01:06:00|189470.4|189340.4|189471.9|189341.9|189471.9|189341.9|189470.4|189340.4|2
1736471170000|2025-01-10 01:06:10|189471.8|189341.8|189471.8|189341.8|189471.8|189341.8|189471.8|189341.8|1
1736471180000|2025-01-10 01:06:20|189478.5|189348.5|189474|189344|189478.5|189348.5|189474|189344|2
1736471200000|2025-01-10 01:06:40|189472.9|189342.9|189472.9|189342.9|189472.9|189342.9|189472.9|189342.9|1
1736471210000|2025-01-10 01:06:50|189473.2|189343.2|189476.1|189346.1|189476.1|189346.1|189473.2|189343.2|3
1736471220000|2025-01-10 01:07:00|189474.7|189344.7|189494.9|189364.9|189496.9|189366.9|189470.2|189340.2|6
1736471240000|2025-01-10 01:07:20|189493.8|189363.8|189493.9|189363.9|189493.9|189363.9|189493.8|189363.8|2
1736471250000|2025-01-10 01:07:30|189493.7|189363.7|189493|189363|189493.7|189363.7|189493|189363|3
1736471260000|2025-01-10 01:07:40|189493.3|189363.3|189493.3|189363.3|189493.3|189363.3|189493.3|189363.3|1
1736471270000|2025-01-10 01:07:50|189490|189360|189497.3|189367.3|189499.5|189369.5|189482.8|189352.8|9
1736471280000|2025-01-10 01:08:00|189496.6|189366.6|189496.7|189366.7|189496.7|189366.7|189496.6|189366.6|2
1736471290000|2025-01-10 01:08:10|189493.6|189363.6|189465.9|189335.9|189493.6|189363.6|189460.5|189330.5|10
1736471300000|2025-01-10 01:08:20|189465.8|189335.8|189465.9|189335.9|189466|189336|189465.8|189335.8|3
1736471310000|2025-01-10 01:08:30|189466|189336|189465.8|189335.8|189466|189336|189465.8|189335.8|2
1736471320000|2025-01-10 01:08:40|189470|189340|189470|189340|189470|189340|189470|189340|1
1736471330000|2025-01-10 01:08:50|189469.5|189339.5|189469.5|189339.5|189469.5|189339.5|189469.5|189339.5|1
1736471340000|2025-01-10 01:09:00|189466.6|189336.6|189473.5|189343.5|189473.5|189343.5|189466.6|189336.6|3
1736471350000|2025-01-10 01:09:10|189472.3|189342.3|189472.3|189342.3|189480.3|189350.3|189472.1|189342.1|6
1736471360000|2025-01-10 01:09:20|189472.1|189342.1|189472.1|189342.1|189472.1|189342.1|189472.1|189342.1|1
1736471370000|2025-01-10 01:09:30|189471|189341|189469.3|189339.3|189471|189341|189469.3|189339.3|2
1736471380000|2025-01-10 01:09:40|189474.8|189344.8|189466.8|189336.8|189475.5|189345.5|189460.5|189330.5|6
1736471390000|2025-01-10 01:09:50|189467.8|189337.8|189467.8|189337.8|189467.8|189337.8|189467.8|189337.8|1
1736471400000|2025-01-10 01:10:00|189467.5|189337.5|189466.7|189336.7|189467.5|189337.5|189465|189335|4
1736471430000|2025-01-10 01:10:30|189465.5|189335.5|189459|189329|189465.5|189335.5|189459|189329|3
1736471440000|2025-01-10 01:10:40|189457.3|189327.3|189420.3|189290.3|189457.3|189327.3|189398.4|189268.4|9
1736471450000|2025-01-10 01:10:50|189420.7|189290.7|189421.1|189291.1|189421.1|189291.1|189420.7|189290.7|3
1736471470000|2025-01-10 01:11:10|189420.9|189290.9|189421.1|189291.1|189421.1|189291.1|189420.9|189290.9|2
1736471480000|2025-01-10 01:11:20|189422|189292|189422.5|189292.5|189422.5|189292.5|189422|189292|2
1736471490000|2025-01-10 01:11:30|189422|189292|189415.8|189285.8|189422|189292|189415.5|189285.5|5
1736471500000|2025-01-10 01:11:40|189415.5|189285.5|189414|189284|189415.5|189285.5|189413.8|189283.8|3
1736471510000|2025-01-10 01:11:50|189416.8|189286.8|189423.8|189293.8|189423.8|189293.8|189416.8|189286.8|4
1736471520000|2025-01-10 01:12:00|189423|189293|189420.5|189290.5|189425|189295|189420.5|189290.5|3
1736471530000|2025-01-10 01:12:10|189419.7|189289.7|189422|189292|189422.7|189292.7|189419.7|189289.7|5
1736471540000|2025-01-10 01:12:20|189422.5|189292.5|189422.5|189292.5|189422.5|189292.5|189422.5|189292.5|1
1736471550000|2025-01-10 01:12:30|189422.3|189292.3|189449.6|189319.6|189449.6|189319.6|189422.3|189292.3|5
1736471560000|2025-01-10 01:12:40|189453.3|189323.3|189454.6|189324.6|189454.7|189324.7|189453.3|189323.3|3
1736471570000|2025-01-10 01:12:50|189454.5|189324.5|189454.7|189324.7|189454.7|189324.7|189454.5|189324.5|2
1736471580000|2025-01-10 01:13:00|189454.5|189324.5|189454.5|189324.5|189454.5|189324.5|189454.5|189324.5|1
1736471590000|2025-01-10 01:13:10|189455.4|189325.4|189466.2|189336.2|189466.2|189336.2|189455.4|189325.4|2
1736471600000|2025-01-10 01:13:20|189463|189333|189452.7|189322.7|189463|189333|189450.2|189320.2|7
1736471610000|2025-01-10 01:13:30|189452.9|189322.9|189452.7|189322.7|189452.9|189322.9|189452.7|189322.7|2
1736471620000|2025-01-10 01:13:40|189457.2|189327.2|189457.6|189327.6|189457.6|189327.6|189457.2|189327.2|2
1736471630000|2025-01-10 01:13:50|189460|189330|189450.8|189320.8|189460|189330|189447|189317|7
1736471640000|2025-01-10 01:14:00|189451|189321|189455.8|189325.8|189459.3|189329.3|189451|189321|3
1736471650000|2025-01-10 01:14:10|189457.3|189327.3|189456.7|189326.7|189457.3|189327.3|189456.7|189326.7|2
1736471660000|2025-01-10 01:14:20|189455.2|189325.2|189455.8|189325.8|189455.8|189325.8|189454.5|189324.5|3
1736471670000|2025-01-10 01:14:30|189450.1|189320.1|189422|189292|189450.1|189320.1|189412.8|189282.8|11
1736471680000|2025-01-10 01:14:40|189422.2|189292.2|189417.8|189287.8|189422.2|189292.2|189417.8|189287.8|8
1736471690000|2025-01-10 01:14:50|189418.5|189288.5|189418|189288|189418.5|189288.5|189416.6|189286.6|6
1736471700000|2025-01-10 01:15:00|189418.5|189288.5|189423.5|189293.5|189423.5|189293.5|189418.3|189288.3|4
1736471710000|2025-01-10 01:15:10|189422.5|189292.5|189415.5|189285.5|189422.5|189292.5|189412.3|189282.3|8
1736471730000|2025-01-10 01:15:30|189414.8|189284.8|189413.8|189283.8|189414.8|189284.8|189413.6|189283.6|3
1736471740000|2025-01-10 01:15:40|189416.8|189286.8|189425.7|189295.7|189428.4|189298.4|189416.8|189286.8|4
1736471750000|2025-01-10 01:15:50|189425.9|189295.9|189429.4|189299.4|189431.4|189301.4|189425.9|189295.9|5
1736471760000|2025-01-10 01:16:00|189432.4|189302.4|189443.3|189313.3|189445.3|189315.3|189432.4|189302.4|5
1736471770000|2025-01-10 01:16:10|189441.3|189311.3|189431|189301|189441.3|189311.3|189430.9|189300.9|7
1736471790000|2025-01-10 01:16:30|189429.4|189299.4|189432|189302|189432|189302|189429.4|189299.4|3
1736471800000|2025-01-10 01:16:40|189429.9|189299.9|189415.9|189285.9|189429.9|189299.9|189415.9|189285.9|2
1736471810000|2025-01-10 01:16:50|189415|189285|189425.2|189295.2|189426.8|189296.8|189413.9|189283.9|8
1736471820000|2025-01-10 01:17:00|189428.4|189298.4|189423.4|189293.4|189428.4|189298.4|189422.9|189292.9|4
1736471830000|2025-01-10 01:17:10|189422.5|189292.5|189420.7|189290.7|189422.5|189292.5|189420.7|189290.7|2
1736471840000|2025-01-10 01:17:20|189416.7|189286.7|189415|189285|189416.7|189286.7|189415|189285|2
1736471870000|2025-01-10 01:17:50|189394.5|189304.5|189391|189301|189394.5|189304.5|189391|189301|2
1736471880000|2025-01-10 01:18:00|189389.5|189299.5|189378.8|189288.8|189390.5|189300.5|189378.8|189288.8|7
1736471890000|2025-01-10 01:18:10|189376.2|189286.2|189374.9|189284.9|189376.2|189286.2|189374.9|189284.9|2
1736471910000|2025-01-10 01:18:30|189371|189281|189371|189281|189371|189281|189371|189281|1
1736471920000|2025-01-10 01:18:40|189369.5|189279.5|189369.5|189279.5|189369.5|189279.5|189369.5|189279.5|1
1736471930000|2025-01-10 01:18:50|189375.2|189285.2|189391.3|189301.3|189394.3|189304.3|189375.2|189285.2|5
1736471940000|2025-01-10 01:19:00|189386.1|189296.1|189390.9|189300.9|189391.1|189301.1|189386.1|189296.1|4
1736471950000|2025-01-10 01:19:10|189390.1|189300.1|189382.7|189292.7|189390.1|189300.1|189382.7|189292.7|3
1736471960000|2025-01-10 01:19:20|189383.7|189293.7|189387.5|189297.5|189387.7|189297.7|189383.7|189293.7|3
1736471970000|2025-01-10 01:19:30|189387.7|189297.7|189387.7|189297.7|189387.7|189297.7|189387.7|189297.7|1
1736471980000|2025-01-10 01:19:40|189391|189301|189391|189301|189391|189301|189391|189301|1
1736471990000|2025-01-10 01:19:50|189390.8|189300.8|189374.5|189284.5|189397|189307|189372.5|189282.5|4
1736472000000|2025-01-10 01:20:00|189374.2|189244.2|189392.9|189262.9|189392.9|189262.9|189374.2|189244.2|3
1736472010000|2025-01-10 01:20:10|189392.4|189262.4|189350.7|189220.7|189392.4|189262.4|189342.3|189212.3|7
1736472020000|2025-01-10 01:20:20|189352.1|189222.1|189357.4|189227.4|189360.6|189230.6|189352.1|189222.1|8
1736472030000|2025-01-10 01:20:30|189357.2|189227.2|189357.4|189227.4|189357.4|189227.4|189357.2|189227.2|2
1736472040000|2025-01-10 01:20:40|189357.2|189227.2|189368.6|189238.6|189369.5|189239.5|189357.2|189227.2|4
1736472050000|2025-01-10 01:20:50|189368.7|189238.7|189368.7|189238.7|189368.7|189238.7|189368.7|189238.7|1
1736472060000|2025-01-10 01:21:00|189369.4|189239.4|189372.1|189242.1|189372.1|189242.1|189369.4|189239.4|2
1736472070000|2025-01-10 01:21:10|189375.3|189245.3|189359.9|189229.9|189375.3|189245.3|189359.7|189229.7|7
1736472080000|2025-01-10 01:21:20|189324.5|189194.5|189322.2|189192.2|189331|189201|189317.6|189187.6|11
1736472090000|2025-01-10 01:21:30|189321.6|189191.6|189316.8|189186.8|189328.2|189198.2|189316.8|189186.8|11
1736472100000|2025-01-10 01:21:40|189316.6|189186.6|189324.2|189194.2|189325.4|189195.4|189316.6|189186.6|6
1736472110000|2025-01-10 01:21:50|189324.4|189194.4|189317|189187|189324.4|189194.4|189313.5|189183.5|8
1736472120000|2025-01-10 01:22:00|189316.5|189186.5|189316.5|189186.5|189316.5|189186.5|189316.5|189186.5|1
1736472130000|2025-01-10 01:22:10|189316.4|189186.4|189318.2|189188.2|189320.5|189190.5|189316.4|189186.4|13
1736472140000|2025-01-10 01:22:20|189315.2|189185.2|189323.5|189193.5|189323.5|189193.5|189315.2|189185.2|5
1736472150000|2025-01-10 01:22:30|189327.3|189197.3|189322.8|189192.8|189327.3|189197.3|189322|189192|6
1736472160000|2025-01-10 01:22:40|189314|189184|189323|189193|189323|189193|189314|189184|2
1736472170000|2025-01-10 01:22:50|189322.8|189192.8|189337.4|189207.4|189350|189220|189322.8|189192.8|8
1736472180000|2025-01-10 01:23:00|189340.6|189210.6|189365.2|189235.2|189367.1|189237.1|189340.6|189210.6|10
1736472190000|2025-01-10 01:23:10|189365.1|189235.1|189414.5|189284.5|189431.7|189301.7|189365.1|189235.1|8
1736472200000|2025-01-10 01:23:20|189417.5|189287.5|189419.1|189289.1|189419.3|189289.3|189409.9|189279.9|28
1736472210000|2025-01-10 01:23:30|189412.1|189282.1|189413.1|189283.1|189414.1|189284.1|189404.5|189274.5|12
1736472220000|2025-01-10 01:23:40|189412.9|189282.9|189412.9|189282.9|189413.1|189283.1|189412.9|189282.9|3
1736472230000|2025-01-10 01:23:50|189409.1|189279.1|189396|189266|189409.1|189279.1|189396|189266|3
1736472240000|2025-01-10 01:24:00|189396.1|189266.1|189396.1|189266.1|189396.1|189266.1|189396.1|189266.1|1
1736472250000|2025-01-10 01:24:10|189391.5|189261.5|189366.3|189236.3|189391.5|189261.5|189366.2|189236.2|5
1736472260000|2025-01-10 01:24:20|189365.3|189235.3|189365.2|189235.2|189365.3|189235.3|189365.2|189235.2|2
1736472270000|2025-01-10 01:24:30|189365.4|189235.4|189365.2|189235.2|189365.4|189235.4|189365.2|189235.2|2
1736472280000|2025-01-10 01:24:40|189366|189236|189366.3|189236.3|189366.3|189236.3|189366|189236|2
1736472290000|2025-01-10 01:24:50|189361.2|189231.2|189311.5|189181.5|189361.2|189231.2|189311.5|189181.5|9
1736472300000|2025-01-10 01:25:00|189311.7|189181.7|189289|189159|189313.2|189183.2|189270.6|189140.6|12
1736472310000|2025-01-10 01:25:10|189286.2|189156.2|189271.2|189141.2|189286.2|189156.2|189269|189139|13
1736472320000|2025-01-10 01:25:20|189271.4|189141.4|189264.7|189134.7|189271.4|189141.4|189264.7|189134.7|5
1736472330000|2025-01-10 01:25:30|189267.4|189137.4|189262.8|189132.8|189272.4|189142.4|189259.6|189129.6|8
1736472340000|2025-01-10 01:25:40|189263|189133|189263|189133|189263|189133|189263|189133|1
1736472350000|2025-01-10 01:25:50|189262.8|189132.8|189264.6|189134.6|189264.6|189134.6|189262.8|189132.8|2
1736472360000|2025-01-10 01:26:00|189267|189137|189275.2|189145.2|189280.7|189150.7|189267|189137|13
1736472370000|2025-01-10 01:26:10|189275.4|189145.4|189279.2|189149.2|189279.2|189149.2|189275.4|189145.4|4
1736472380000|2025-01-10 01:26:20|189286.8|189156.8|189283.7|189153.7|189288.7|189158.7|189283.7|189153.7|3
1736472400000|2025-01-10 01:26:40|189279.7|189149.7|189263.1|189133.1|189279.7|189149.7|189259.8|189129.8|6
1736472410000|2025-01-10 01:26:50|189263.8|189133.8|189265.6|189135.6|189267.8|189137.8|189262.6|189132.6|6
1736472420000|2025-01-10 01:27:00|189265.3|189135.3|189248.6|189118.6|189265.3|189135.3|189239|189109|9
1736472430000|2025-01-10 01:27:10|189250.3|189120.3|189250.4|189120.4|189250.4|189120.4|189250.3|189120.3|2
1736472440000|2025-01-10 01:27:20|189256.6|189126.6|189268.7|189138.7|189288.5|189158.5|189253.2|189123.2|13
1736472450000|2025-01-10 01:27:30|189268.5|189138.5|189268.7|189138.7|189268.7|189138.7|189268.5|189138.5|3
1736472460000|2025-01-10 01:27:40|189268.5|189138.5|189268.5|189138.5|189268.5|189138.5|189268.5|189138.5|1
1736472470000|2025-01-10 01:27:50|189256.4|189126.4|189267.3|189137.3|189275|189145|189256.4|189126.4|15
1736472480000|2025-01-10 01:28:00|189278.9|189148.9|189281.4|189151.4|189281.4|189151.4|189278.9|189148.9|3
1736472490000|2025-01-10 01:28:10|189282.9|189152.9|189309|189179|189313.7|189183.7|189282.9|189152.9|8
1736472500000|2025-01-10 01:28:20|189309.2|189179.2|189312.9|189182.9|189312.9|189182.9|189309|189179|3
1736472510000|2025-01-10 01:28:30|189313|189183|189320.5|189190.5|189321.2|189191.2|189313|189183|5
1736472520000|2025-01-10 01:28:40|189331.3|189201.3|189325.2|189195.2|189331.5|189201.5|189325.2|189195.2|4
1736472530000|2025-01-10 01:28:50|189325|189195|189324|189194|189325.6|189195.6|189321.3|189191.3|6
1736472560000|2025-01-10 01:29:20|189307|189217|189291|189201|189307|189217|189291|189201|3
1736472570000|2025-01-10 01:29:30|189290.8|189200.8|189290.8|189200.8|189290.8|189200.8|189290.8|189200.8|1
1736472580000|2025-01-10 01:29:40|189291.8|189201.8|189293.5|189203.5|189293.5|189203.5|189291.8|189201.8|3
1736472590000|2025-01-10 01:29:50|189294.7|189204.7|189316.3|189226.3|189316.4|189226.4|189294.7|189204.7|4
1736472600000|2025-01-10 01:30:00|189315.4|189225.4|189314.8|189224.8|189315.6|189225.6|189314.8|189224.8|3
1736472610000|2025-01-10 01:30:10|189313.8|189223.8|189301.2|189211.2|189313.8|189223.8|189301.1|189211.1|5
1736472620000|2025-01-10 01:30:20|189305.4|189215.4|189302.6|189212.6|189305.4|189215.4|189302.6|189212.6|4
1736472630000|2025-01-10 01:30:30|189298.5|189208.5|189312.5|189222.5|189312.5|189222.5|189298.2|189208.2|5
1736472640000|2025-01-10 01:30:40|189312.4|189222.4|189317.9|189227.9|189324.1|189234.1|189312.4|189222.4|7
1736472650000|2025-01-10 01:30:50|189314.1|189224.1|189313.9|189223.9|189314.2|189224.2|189313.9|189223.9|4
1736472660000|2025-01-10 01:31:00|189314.1|189224.1|189295.6|189165.6|189314.1|189224.1|189292.1|189162.1|11
1736472670000|2025-01-10 01:31:10|189296.6|189166.6|189308.6|189178.6|189308.6|189178.6|189292.4|189162.4|8
1736472680000|2025-01-10 01:31:20|189311|189181|189311|189181|189311|189181|189311|189181|1
1736472690000|2025-01-10 01:31:30|189314.3|189184.3|189318|189188|189318|189188|189314.3|189184.3|2
1736472700000|2025-01-10 01:31:40|189314.3|189184.3|189322.2|189192.2|189328.3|189198.3|189313.1|189183.1|4
1736472710000|2025-01-10 01:31:50|189324.2|189194.2|189323.8|189193.8|189324.2|189194.2|189323.8|189193.8|2
1736472720000|2025-01-10 01:32:00|189327.9|189197.9|189307.7|189177.7|189327.9|189197.9|189307.7|189177.7|4
1736472730000|2025-01-10 01:32:10|189307.6|189177.6|189317.6|189187.6|189319.4|189189.4|189307.6|189177.6|9
1736472740000|2025-01-10 01:32:20|189317.4|189187.4|189313.3|189183.3|189323.6|189193.6|189312.8|189182.8|8
1736472750000|2025-01-10 01:32:30|189313.2|189183.2|189313.3|189183.3|189313.3|189183.3|189313.2|189183.2|2
1736472760000|2025-01-10 01:32:40|189315.1|189185.1|189314.9|189184.9|189315.1|189185.1|189314.9|189184.9|2
1736472770000|2025-01-10 01:32:50|189315.6|189185.6|189315.1|189185.1|189315.6|189185.6|189315.1|189185.1|2
1736472780000|2025-01-10 01:33:00|189316.8|189186.8|189295.8|189205.8|189316.8|189205.8|189291.8|189186.8|3
1736472790000|2025-01-10 01:33:10|189294.8|189204.8|189306|189216|189306|189216|189287.8|189197.8|6
1736472800000|2025-01-10 01:33:20|189305.5|189215.5|189326.2|189196.2|189326.2|189215.5|189305.5|189196|4
1736472810000|2025-01-10 01:33:30|189326|189196|189326.1|189196.1|189326.1|189196.1|189325.5|189195.5|3
1736472820000|2025-01-10 01:33:40|189327.6|189197.6|189329.2|189199.2|189330.2|189200.2|189327.6|189197.6|4
1736472830000|2025-01-10 01:33:50|189329.3|189199.3|189331.9|189201.9|189340|189229.5|189313.3|189199.3|6
1736472840000|2025-01-10 01:34:00|189340.1|189210.1|189340.1|189210.1|189340.2|189210.2|189340.1|189210.1|3
1736472850000|2025-01-10 01:34:10|189340.3|189210.3|189340.3|189210.3|189340.3|189210.3|189340.3|189210.3|1
1736472860000|2025-01-10 01:34:20|189340.1|189210.1|189340.3|189210.3|189340.3|189210.3|189340.1|189210.1|2
1736472870000|2025-01-10 01:34:30|189340.5|189210.5|189339.5|189209.5|189340.5|189210.5|189339.5|189209.5|2
1736472880000|2025-01-10 01:34:40|189348.5|189218.5|189356.1|189226.1|189356.3|189226.3|189348.5|189218.5|5
1736472900000|2025-01-10 01:35:00|189356.3|189226.3|189384.9|189254.9|189384.9|189254.9|189356.3|189226.3|5
1736472910000|2025-01-10 01:35:10|189382.1|189252.1|189381.9|189251.9|189382.1|189252.1|189381.9|189251.9|2
1736472930000|2025-01-10 01:35:30|189381.6|189251.6|189367.5|189237.5|189381.6|189251.6|189367.1|189237.1|6
1736472940000|2025-01-10 01:35:40|189375.3|189245.3|189378.6|189248.6|189379.2|189249.2|189371.3|189241.3|7
1736472950000|2025-01-10 01:35:50|189378.4|189248.4|189376.6|189246.6|189378.4|189248.4|189376.6|189246.6|3
1736472960000|2025-01-10 01:36:00|189375.6|189245.6|189379.2|189249.2|189384.4|189254.4|189375.6|189245.6|5
1736472970000|2025-01-10 01:36:10|189379.6|189249.6|189357|189267|189380.5|189267|189357|189249.6|3
1736472990000|2025-01-10 01:36:30|189347.8|189257.8|189364.6|189234.6|189364.6|189257.8|189347.8|189234.6|2
1736473000000|2025-01-10 01:36:40|189368.4|189238.4|189365.7|189235.7|189368.4|189238.4|189363.2|189233.2|6
1736473010000|2025-01-10 01:36:50|189364.6|189234.6|189362.4|189232.4|189364.6|189234.6|189361.7|189231.7|3
1736473030000|2025-01-10 01:37:10|189361.5|189231.5|189377.8|189247.8|189377.8|189255.8|189345.8|189231.5|5
1736473040000|2025-01-10 01:37:20|189375.1|189245.1|189367.1|189237.1|189375.1|189245.1|189366.6|189236.6|5
1736473050000|2025-01-10 01:37:30|189364.8|189234.8|189353.2|189223.2|189364.8|189234.8|189353.2|189223.2|4
1736473070000|2025-01-10 01:37:50|189353.4|189223.4|189323.1|189193.1|189353.4|189223.4|189322.9|189192.9|8
1736473080000|2025-01-10 01:38:00|189323.7|189193.7|189322.1|189192.1|189325.8|189195.8|189322.1|189192.1|7
1736473090000|2025-01-10 01:38:10|189323.1|189193.1|189332.9|189202.9|189335.9|189205.9|189323.1|189193.1|7
1736473100000|2025-01-10 01:38:20|189332.7|189202.7|189324.4|189194.4|189332.7|189202.7|189324.4|189194.4|3
1736473110000|2025-01-10 01:38:30|189323.4|189193.4|189317.2|189187.2|189323.4|189193.4|189317.2|189187.2|3
1736473130000|2025-01-10 01:38:50|189313.8|189183.8|189306.8|189176.8|189313.8|189183.8|189278|189148|7
1736473140000|2025-01-10 01:39:00|189302.4|189172.4|189292.9|189162.9|189302.4|189172.4|189287.1|189157.1|11
1736473150000|2025-01-10 01:39:10|189292.7|189162.7|189280.4|189150.4|189294.5|189164.5|189280.4|189150.4|6
1736473160000|2025-01-10 01:39:20|189280.6|189150.6|189280.6|189150.6|189280.6|189150.6|189280.6|189150.6|1
1736473170000|2025-01-10 01:39:30|189280.4|189150.4|189280.4|189150.4|189280.6|189150.6|189280.4|189150.4|3
1736473180000|2025-01-10 01:39:40|189288|189158|189288|189158|189288|189158|189288|189158|1
1736473190000|2025-01-10 01:39:50|189288.5|189158.5|189307.6|189177.6|189311.9|189181.9|189286.8|189156.8|4
1736473200000|2025-01-10 01:40:00|189303.4|189173.4|189307.8|189177.8|189307.8|189177.8|189302.3|189172.3|4
1736473210000|2025-01-10 01:40:10|189307.3|189177.3|189304.8|189174.8|189307.3|189177.3|189304.8|189174.8|2
1736473220000|2025-01-10 01:40:20|189300.5|189170.5|189279.3|189149.3|189300.5|189170.5|189279.3|189149.3|2
1736473230000|2025-01-10 01:40:30|189279.2|189149.2|189279.3|189149.3|189279.3|189149.3|189279.2|189149.2|2
1736473240000|2025-01-10 01:40:40|189279.2|189149.2|189279.2|189149.2|189279.2|189149.2|189279.2|189149.2|1
1736473250000|2025-01-10 01:40:50|189279.3|189149.3|189306.9|189176.9|189306.9|189176.9|189279.3|189149.3|8
1736473260000|2025-01-10 01:41:00|189306.7|189176.7|189315.9|189185.9|189315.9|189185.9|189306.7|189176.7|5
1736473270000|2025-01-10 01:41:10|189324.4|189194.4|189320.6|189190.6|189324.9|189194.9|189320.6|189190.6|4
1736473280000|2025-01-10 01:41:20|189319.1|189189.1|189319.1|189189.1|189319.1|189189.1|189319.1|189189.1|1
1736473290000|2025-01-10 01:41:30|189320.1|189190.1|189320.1|189190.1|189320.1|189190.1|189320.1|189190.1|1
1736473300000|2025-01-10 01:41:40|189321.6|189191.6|189304|189214|189327.5|189216.8|189304|189191.6|7
1736473310000|2025-01-10 01:41:50|189303.5|189213.5|189303.8|189213.8|189305|189215|189303.5|189213.5|5
1736473320000|2025-01-10 01:42:00|189324.9|189194.9|189333.7|189203.7|189333.7|189203.7|189324.9|189194.9|2
1736473340000|2025-01-10 01:42:20|189333.5|189203.5|189320.2|189190.2|189333.5|189203.5|189320.2|189190.2|2
1736473350000|2025-01-10 01:42:30|189316.8|189186.8|189316.8|189186.8|189316.8|189186.8|189316.8|189186.8|1
1736473360000|2025-01-10 01:42:40|189296.8|189206.8|189296.8|189206.8|189296.8|189206.8|189296.8|189206.8|1
1736473370000|2025-01-10 01:42:50|189293|189203|189296.8|189206.8|189296.8|189206.8|189293|189203|2
1736473380000|2025-01-10 01:43:00|189318.5|189188.5|189337.3|189207.3|189337.5|189207.5|189318.5|189188.5|4
1736473390000|2025-01-10 01:43:10|189337.2|189207.2|189337.2|189207.2|189337.2|189207.2|189337.2|189207.2|1
1736473410000|2025-01-10 01:43:30|189337.4|189207.4|189347.5|189217.5|189347.5|189217.5|189337.4|189207.4|3
1736473420000|2025-01-10 01:43:40|189346.5|189216.5|189346.5|189216.5|189346.5|189216.5|189346.5|189216.5|1
1736473430000|2025-01-10 01:43:50|189309|189219|189309|189219|189309|189219|189309|189219|1
1736473440000|2025-01-10 01:44:00|189326.5|189196.5|189326.6|189196.6|189335.5|189205.5|189326.5|189196.5|8
1736473450000|2025-01-10 01:44:10|189325.8|189195.8|189325.8|189195.8|189325.8|189195.8|189325.8|189195.8|1
1736473460000|2025-01-10 01:44:20|189324.7|189194.7|189329|189199|189329|189199|189324.7|189194.7|4
1736473470000|2025-01-10 01:44:30|189331.5|189201.5|189330.3|189200.3|189331.5|189201.5|189330.3|189200.3|2
1736473490000|2025-01-10 01:44:50|189336|189206|189337.6|189207.6|189339.6|189209.6|189336|189206|3
1736473520000|2025-01-10 01:45:20|189333.9|189203.9|189327.1|189197.1|189333.9|189203.9|189320.6|189190.6|6
1736473530000|2025-01-10 01:45:30|189327.2|189197.2|189327.2|189197.2|189327.2|189197.2|189327.2|189197.2|1
1736473540000|2025-01-10 01:45:40|189327.3|189197.3|189322.5|189192.5|189327.3|189197.3|189321|189191|5
1736473550000|2025-01-10 01:45:50|189320.8|189190.8|189322.3|189192.3|189322.3|189192.3|189320.5|189190.5|5
1736473560000|2025-01-10 01:46:00|189325.5|189195.5|189307.3|189217.3|189325.5|189231.3|189307|189195.5|5
1736473570000|2025-01-10 01:46:10|189307|189217|189337.8|189207.8|189338.1|189217|189307|189207.6|6
1736473580000|2025-01-10 01:46:20|189337.6|189207.6|189343.3|189213.3|189343.3|189213.3|189329.9|189199.9|11
1736473590000|2025-01-10 01:46:30|189341.8|189211.8|189329.8|189199.8|189342.9|189212.9|189329.8|189199.8|5
1736473600000|2025-01-10 01:46:40|189329|189199|189329.3|189199.3|189329.3|189199.3|189329|189199|2
1736473610000|2025-01-10 01:46:50|189329.8|189199.8|189330.2|189200.2|189333.7|189203.7|189329.8|189199.8|5
1736473620000|2025-01-10 01:47:00|189330.3|189200.3|189340.5|189210.5|189340.5|189210.5|189330.3|189200.3|5
1736473630000|2025-01-10 01:47:10|189344.2|189214.2|189342.2|189212.2|189344.2|189214.2|189339.7|189209.7|3
1736473640000|2025-01-10 01:47:20|189342|189212|189343.4|189213.4|189344|189214|189341.5|189211.5|8
1736473650000|2025-01-10 01:47:30|189344|189214|189327.5|189237.5|189345.8|189239|189327.5|189212.8|6
1736473670000|2025-01-10 01:47:50|189348.9|189218.9|189361.4|189231.4|189361.4|189231.4|189348.9|189218.9|2
1736473680000|2025-01-10 01:48:00|189357.9|189227.9|189359.7|189229.7|189359.7|189229.7|189357.9|189227.9|2
1736473690000|2025-01-10 01:48:10|189354.4|189224.4|189339.7|189209.7|189354.4|189224.4|189339.6|189209.6|3
1736473700000|2025-01-10 01:48:20|189339.6|189209.6|189338.7|189208.7|189339.6|189209.6|189336.1|189206.1|3
1736473710000|2025-01-10 01:48:30|189342.7|189212.7|189341.7|189211.7|189342.7|189212.7|189341.7|189211.7|2
1736473720000|2025-01-10 01:48:40|189346.2|189216.2|189349.7|189219.7|189350.8|189220.8|189345.7|189215.7|8
1736473730000|2025-01-10 01:48:50|189350.8|189220.8|189349.5|189219.5|189350.8|189220.8|189349.3|189219.3|3
1736473740000|2025-01-10 01:49:00|189349.8|189219.8|189359.5|189229.5|189359.5|189229.5|189349.8|189219.8|3
1736473750000|2025-01-10 01:49:10|189364.3|189234.3|189351.5|189261.5|189364.3|189261.5|189351.5|189234.3|2
1736473760000|2025-01-10 01:49:20|189351.3|189261.3|189351.3|189261.3|189351.3|189261.3|189351.3|189261.3|1
1736473770000|2025-01-10 01:49:30|189367.5|189237.5|189367.5|189237.5|189367.5|189237.5|189367.5|189237.5|1
1736473780000|2025-01-10 01:49:40|189365.5|189235.5|189360.2|189230.2|189365.5|189235.5|189360.2|189230.2|2
1736473790000|2025-01-10 01:49:50|189358.5|189228.5|189358.8|189228.8|189361.2|189231.2|189357|189227|5
1736473800000|2025-01-10 01:50:00|189358.7|189228.7|189339.1|189209.1|189358.7|189228.7|189318.8|189188.8|13
1736473810000|2025-01-10 01:50:10|189345.5|189215.5|189355.2|189225.2|189357.2|189227.2|189345.5|189215.5|8
1736473820000|2025-01-10 01:50:20|189355|189225|189349.3|189219.3|189355|189225|189344.5|189214.5|8
1736473850000|2025-01-10 01:50:50|189346.8|189216.8|189341.3|189211.3|189346.8|189216.8|189330.7|189200.7|5
1736473860000|2025-01-10 01:51:00|189338.8|189208.8|189337.7|189207.7|189338.8|189208.8|189337.7|189207.7|3
1736473870000|2025-01-10 01:51:10|189338|189208|189336.4|189206.4|189347.2|189217.2|189336.4|189206.4|9
1736473880000|2025-01-10 01:51:20|189336.6|189206.6|189336.4|189206.4|189336.6|189206.6|189336.4|189206.4|2
1736473900000|2025-01-10 01:51:40|189339.4|189209.4|189324.3|189194.3|189341.5|189224|189314|189194.3|8
1736473910000|2025-01-10 01:51:50|189327.7|189197.7|189320.4|189190.4|189328.2|189198.2|189320.4|189190.4|3
1736473920000|2025-01-10 01:52:00|189321.1|189191.1|189334.6|189204.6|189334.6|189204.6|189320.4|189190.4|4
1736473930000|2025-01-10 01:52:10|189340|189210|189354.1|189224.1|189354.1|189224.1|189340|189210|6
1736473940000|2025-01-10 01:52:20|189354|189224|189354.2|189224.2|189354.2|189224.2|189354|189224|2
1736473950000|2025-01-10 01:52:30|189354|189224|189361.5|189231.5|189369.1|189239.1|189354|189224|5
1736473960000|2025-01-10 01:52:40|189361.6|189231.6|189361.6|189231.6|189361.6|189231.6|189361.6|189231.6|1
1736473980000|2025-01-10 01:53:00|189361.5|189231.5|189361.5|189231.5|189361.5|189231.5|189361.5|189231.5|1
1736473990000|2025-01-10 01:53:10|189337.5|189247.5|189345.2|189215.2|189345.2|189248.5|189333.3|189203.3|6
1736474000000|2025-01-10 01:53:20|189347.5|189217.5|189347.7|189217.7|189347.7|189217.7|189347.5|189217.5|7
1736474010000|2025-01-10 01:53:30|189347.6|189217.6|189348|189218|189348.2|189218.2|189347.6|189217.6|3
1736474020000|2025-01-10 01:53:40|189348.2|189218.2|189365.7|189235.7|189365.7|189235.7|189348.1|189218.1|4
1736474030000|2025-01-10 01:53:50|189363.4|189233.4|189365.3|189235.3|189365.3|189235.3|189361.2|189231.2|5
1736474040000|2025-01-10 01:54:00|189361.1|189231.1|189336.4|189206.4|189361.1|189231.1|189336.2|189206.2|9
1736474050000|2025-01-10 01:54:10|189336.2|189206.2|189337|189207|189337|189207|189336.2|189206.2|2
1736474060000|2025-01-10 01:54:20|189350.3|189220.3|189338.4|189208.4|189350.3|189220.3|189338.4|189208.4|5
1736474070000|2025-01-10 01:54:30|189338.2|189208.2|189343.9|189213.9|189343.9|189213.9|189338.2|189208.2|2
1736474080000|2025-01-10 01:54:40|189348.2|189218.2|189348.2|189218.2|189348.2|189218.2|189348.2|189218.2|1
1736474090000|2025-01-10 01:54:50|189349.7|189219.7|189349.5|189219.5|189349.7|189219.7|189349.5|189219.5|2
1736474100000|2025-01-10 01:55:00|189324.9|189194.9|189329.2|189199.2|189329.2|189199.2|189324.9|189194.9|6
1736474110000|2025-01-10 01:55:10|189329|189199|189328.9|189198.9|189329.2|189199.2|189328.9|189198.9|3
1736474120000|2025-01-10 01:55:20|189329.5|189199.5|189331.5|189201.5|189331.5|189201.5|189328.9|189198.9|3
1736474130000|2025-01-10 01:55:30|189330.5|189200.5|189307.5|189217.5|189330.5|189218.8|189306.5|189193.7|5
1736474140000|2025-01-10 01:55:40|189307.3|189217.3|189303.8|189213.8|189307.3|189217.3|189303.5|189213.5|4
1736474150000|2025-01-10 01:55:50|189307.5|189217.5|189338.8|189208.8|189346.3|189222.3|189307.5|189208.8|8
1736474160000|2025-01-10 01:56:00|189330.3|189200.3|189329.4|189199.4|189330.3|189200.3|189329.4|189199.4|2
1736474170000|2025-01-10 01:56:10|189330.1|189200.1|189330.9|189200.9|189330.9|189200.9|189330.1|189200.1|2
1736474180000|2025-01-10 01:56:20|189329.9|189199.9|189331.6|189201.6|189331.6|189201.6|189327.1|189197.1|3
1736474190000|2025-01-10 01:56:30|189331.4|189201.4|189332.5|189202.5|189332.5|189202.5|189331.4|189201.4|2
1736474200000|2025-01-10 01:56:40|189312.3|189222.3|189312.3|189222.3|189312.3|189222.3|189312.3|189222.3|1
1736474210000|2025-01-10 01:56:50|189315.5|189225.5|189354.2|189224.2|189358.1|189228.1|189315.5|189200.6|5
1736474220000|2025-01-10 01:57:00|189354.4|189224.4|189354.4|189224.4|189354.4|189224.4|189354.2|189224.2|7
1736474230000|2025-01-10 01:57:10|189354.2|189224.2|189354.2|189224.2|189354.4|189224.4|189354.2|189224.2|4
1736474240000|2025-01-10 01:57:20|189354.4|189224.4|189354.2|189224.2|189354.4|189224.4|189354.2|189224.2|2
1736474250000|2025-01-10 01:57:30|189360|189230|189364.4|189234.4|189364.4|189234.4|189360|189230|5
1736474260000|2025-01-10 01:57:40|189364.3|189234.3|189364.3|189234.3|189364.3|189234.3|189364.3|189234.3|1
1736474270000|2025-01-10 01:57:50|189364.5|189234.5|189362|189232|189364.5|189234.5|189362|189232|2
1736474280000|2025-01-10 01:58:00|189363|189233|189378.7|189248.7|189378.8|189269.2|189341.5|189233|7
1736474290000|2025-01-10 01:58:10|189379.1|189249.1|189372.2|189242.2|189379.1|189249.1|189371.7|189241.7|7
1736474320000|2025-01-10 01:58:40|189353.5|189263.5|189351.8|189261.8|189353.5|189263.5|189351.8|189261.8|2
1736474330000|2025-01-10 01:58:50|189351.5|189261.5|189351.5|189261.5|189351.5|189261.5|189351.5|189261.5|1
1736474340000|2025-01-10 01:59:00|189368.1|189238.1|189419.2|189289.2|189436|189306|189368.1|189238.1|9
1736474350000|2025-01-10 01:59:10|189416.3|189286.3|189423|189293|189427|189297|189416.3|189286.3|17
1736474360000|2025-01-10 01:59:20|189423.1|189293.1|189421|189291|189423.1|189293.1|189417.3|189287.3|8
1736474370000|2025-01-10 01:59:30|189412|189282|189405.8|189275.8|189412|189282|189405.8|189275.8|6
1736474380000|2025-01-10 01:59:40|189405.5|189275.5|189403.2|189273.2|189405.5|189275.5|189402.8|189272.8|4
1736474390000|2025-01-10 01:59:50|189403|189273|189404.6|189274.6|189406.9|189276.9|189403|189273|7
1736474400000|2025-01-10 02:00:00|189414.7|189284.7|189414.2|189284.2|189422.4|189292.4|189413.1|189283.1|8
1736474410000|2025-01-10 02:00:10|189414.3|189284.3|189404.2|189274.2|189414.3|189284.3|189404.2|189274.2|3
1736474420000|2025-01-10 02:00:20|189404.8|189274.8|189398.2|189268.2|189404.8|189274.8|189398|189268|4
1736474430000|2025-01-10 02:00:30|189398|189268|189419.4|189289.4|189419.4|189289.4|189398|189268|8
1736474440000|2025-01-10 02:00:40|189419|189289|189412|189282|189419|189289|189410.3|189280.3|6
1736474460000|2025-01-10 02:01:00|189408.3|189278.3|189406.1|189276.1|189408.3|189278.3|189388.5|189258.5|7
1736474470000|2025-01-10 02:01:10|189409|189279|189406.7|189276.7|189409|189279|189406.7|189276.7|2
1736474480000|2025-01-10 02:01:20|189406|189276|189403.5|189273.5|189406|189276|189401.9|189271.9|6
1736474490000|2025-01-10 02:01:30|189399.9|189269.9|189396.8|189266.8|189399.9|189269.9|189396.5|189266.5|4
1736474500000|2025-01-10 02:01:40|189391.6|189261.6|189387.5|189257.5|189391.6|189261.6|189387.3|189257.3|4
1736474510000|2025-01-10 02:01:50|189370|189240|189381.7|189251.7|189381.7|189251.7|189369|189239|7
1736474520000|2025-01-10 02:02:00|189385.9|189255.9|189381.7|189251.7|189400.3|189270.3|189380.2|189250.2|9
1736474530000|2025-01-10 02:02:10|189381.6|189251.6|189381.6|189251.6|189381.6|189251.6|189381.6|189251.6|1
1736474540000|2025-01-10 02:02:20|189398.5|189268.5|189398.5|189268.5|189398.7|189268.7|189398.5|189268.5|3
1736474550000|2025-01-10 02:02:30|189398.7|189268.7|189396.6|189266.6|189399.4|189269.4|189395.1|189265.1|5
1736474560000|2025-01-10 02:02:40|189382.9|189252.9|189395.2|189265.2|189396|189266|189382.9|189252.9|6
1736474570000|2025-01-10 02:02:50|189393.4|189263.4|189397|189267|189398.5|189268.5|189387.4|189257.4|8
1736474580000|2025-01-10 02:03:00|189404.7|189274.7|189398.1|189268.1|189404.7|189274.7|189385.7|189255.7|9
1736474590000|2025-01-10 02:03:10|189398|189268|189398.4|189268.4|189398.5|189268.5|189393.3|189263.3|6
1736474600000|2025-01-10 02:03:20|189398.6|189268.6|189398.3|189268.3|189398.6|189268.6|189398.3|189268.3|4
1736474610000|2025-01-10 02:03:30|189398.4|189268.4|189377.5|189287.5|189398.4|189287.5|189377.5|189268.4|2
1736474620000|2025-01-10 02:03:40|189377.8|189287.8|189378|189288|189378|189288|189377.8|189287.8|2
1736474630000|2025-01-10 02:03:50|189375.5|189285.5|189401.3|189271.3|189401.3|189285.5|189362.6|189263.4|7
1736474640000|2025-01-10 02:04:00|189402.1|189272.1|189421.8|189291.8|189421.8|189291.8|189402.1|189272.1|14
1736474650000|2025-01-10 02:04:10|189421.9|189291.9|189437.1|189307.1|189441.1|189311.1|189417.1|189287.1|14
1736474660000|2025-01-10 02:04:20|189437.6|189307.6|189440.5|189310.5|189442.5|189312.5|189437.6|189307.6|8
1736474670000|2025-01-10 02:04:30|189441|189311|189441|189311|189441|189311|189440.8|189310.8|3
1736474680000|2025-01-10 02:04:40|189442.1|189312.1|189441.8|189311.8|189442.1|189312.1|189441.8|189311.8|2
1736474690000|2025-01-10 02:04:50|189419.8|189329.8|189425.8|189335.8|189425.8|189335.8|189419.8|189329.8|3
1736474700000|2025-01-10 02:05:00|189425|189335|189425.3|189335.3|189425.3|189335.3|189425|189335|2
1736474710000|2025-01-10 02:05:10|189423.3|189333.3|189432.6|189302.6|189438.1|189333.3|189416.2|189286.2|9
1736474720000|2025-01-10 02:05:20|189435.6|189305.6|189436.1|189306.1|189436.8|189306.8|189435.6|189305.6|4
1736474730000|2025-01-10 02:05:30|189432.3|189302.3|189431.8|189301.8|189432.3|189302.3|189428.3|189298.3|4
1736474740000|2025-01-10 02:05:40|189431.9|189301.9|189428.9|189298.9|189431.9|189301.9|189428.9|189298.9|2
1736474750000|2025-01-10 02:05:50|189430.6|189300.6|189427.6|189297.6|189436.1|189306.1|189426.1|189296.1|6
1736474760000|2025-01-10 02:06:00|189422.8|189292.8|189433.6|189303.6|189433.6|189303.6|189407.2|189277.2|12
1736474770000|2025-01-10 02:06:10|189435.1|189305.1|189430.9|189300.9|189435.1|189305.1|189430.7|189300.7|7
1736474780000|2025-01-10 02:06:20|189430.7|189300.7|189430.9|189300.9|189430.9|189300.9|189430.7|189300.7|2
1736474790000|2025-01-10 02:06:30|189431.1|189301.1|189412.5|189282.5|189431.1|189301.1|189412.5|189282.5|6
1736474800000|2025-01-10 02:06:40|189431.7|189301.7|189429|189299|189431.7|189301.7|189429|189299|5
1736474810000|2025-01-10 02:06:50|189429.4|189299.4|189432.2|189302.2|189432.2|189302.2|189429.1|189299.1|3
1736474820000|2025-01-10 02:07:00|189433.7|189303.7|189432.9|189302.9|189433.7|189303.7|189432.9|189302.9|2
1736474830000|2025-01-10 02:07:10|189436.2|189306.2|189436.8|189306.8|189436.8|189306.8|189434.7|189304.7|3
1736474840000|2025-01-10 02:07:20|189436.5|189306.5|189420.5|189330.5|189436.5|189330.5|189418.8|189306.5|3
1736474850000|2025-01-10 02:07:30|189422|189332|189423.7|189333.7|189424.5|189334.5|189422|189332|3
1736474870000|2025-01-10 02:07:50|189424.5|189334.5|189424.5|189334.5|189424.5|189334.5|189424.5|189334.5|1
1736474880000|2025-01-10 02:08:00|189427.7|189337.7|189456.6|189326.6|189460.1|189339.2|189427.7|189315.2|5
1736474890000|2025-01-10 02:08:10|189456.3|189326.3|189455.4|189325.4|189456.3|189326.3|189454.4|189324.4|4
1736474900000|2025-01-10 02:08:20|189456.3|189326.3|189462.6|189332.6|189462.6|189332.6|189456.3|189326.3|3
1736474910000|2025-01-10 02:08:30|189446|189356|189430.5|189340.5|189446|189356|189430.5|189340.5|2
1736474930000|2025-01-10 02:08:50|189428.3|189338.3|189441.6|189311.6|189441.6|189338.3|189427|189311.6|3
1736474950000|2025-01-10 02:09:10|189436.4|189306.4|189423|189293|189436.4|189306.4|189411.9|189281.9|8
1736474960000|2025-01-10 02:09:20|189422.8|189292.8|189418.5|189288.5|189422.8|189292.8|189418.5|189288.5|5
1736474970000|2025-01-10 02:09:30|189418.6|189288.6|189432|189302|189432|189302|189418.6|189288.6|3
1736474980000|2025-01-10 02:09:40|189431.9|189301.9|189440.9|189310.9|189440.9|189310.9|189431.9|189301.9|3
1736474990000|2025-01-10 02:09:50|189434.9|189304.9|189431.9|189301.9|189434.9|189304.9|189426.9|189296.9|4
1736475000000|2025-01-10 02:10:00|189432|189302|189433|189303|189433|189303|189432|189302|3
1736475010000|2025-01-10 02:10:10|189433.1|189303.1|189432.8|189302.8|189433.1|189303.1|189432.8|189302.8|2
1736475020000|2025-01-10 02:10:20|189433.6|189303.6|189426.5|189336.5|189433.8|189343.8|189422|189303.6|6
1736475030000|2025-01-10 02:10:30|189426.8|189336.8|189426.3|189336.3|189427.8|189337.8|189426.3|189336.3|4
1736475040000|2025-01-10 02:10:40|189426|189336|189425|189335|189426|189336|189425|189335|2
1736475050000|2025-01-10 02:10:50|189424|189334|189432.7|189302.7|189432.7|189334|189424|189302.7|2
1736475060000|2025-01-10 02:11:00|189432.5|189302.5|189432.5|189302.5|189432.5|189302.5|189432.5|189302.5|1
1736475070000|2025-01-10 02:11:10|189432.6|189302.6|189432.6|189302.6|189432.6|189302.6|189432.6|189302.6|1
1736475080000|2025-01-10 02:11:20|189407.5|189317.5|189412.1|189282.1|189412.1|189317.5|189407.5|189282.1|2
1736475090000|2025-01-10 02:11:30|189412.8|189282.8|189413|189283|189413|189283|189412.8|189282.8|2
1736475100000|2025-01-10 02:11:40|189412.8|189282.8|189412.8|189282.8|189412.8|189282.8|189412.8|189282.8|1
1736475110000|2025-01-10 02:11:50|189413.5|189283.5|189413|189283|189413.5|189283.5|189413|189283|2
1736475120000|2025-01-10 02:12:00|189391.5|189301.5|189401.3|189311.3|189405|189315|189391.5|189301.5|4
1736475140000|2025-01-10 02:12:20|189398.7|189308.7|189398.7|189308.7|189398.7|189308.7|189398.7|189308.7|1
1736475150000|2025-01-10 02:12:30|189417.5|189287.5|189417.5|189287.5|189417.5|189287.5|189417.5|189287.5|1
1736475170000|2025-01-10 02:12:50|189401.5|189311.5|189401.5|189311.5|189401.5|189311.5|189401.5|189311.5|1
1736475180000|2025-01-10 02:13:00|189397.5|189307.5|189386.8|189256.8|189397.5|189307.5|189364.4|189234.4|11
1736475190000|2025-01-10 02:13:10|189386.7|189256.7|189386.7|189256.7|189386.9|189256.9|189386.7|189256.7|3
1736475200000|2025-01-10 02:13:20|189386.8|189256.8|189370|189240|189386.8|189256.8|189363.9|189233.9|5
1736475210000|2025-01-10 02:13:30|189373|189243|189376.3|189246.3|189376.3|189246.3|189373|189243|2
1736475220000|2025-01-10 02:13:40|189376.5|189246.5|189373.7|189243.7|189391.1|189261.1|189372.1|189242.1|6
1736475240000|2025-01-10 02:14:00|189386.6|189256.6|189386.6|189256.6|189386.6|189256.6|189386.1|189256.1|3
1736475250000|2025-01-10 02:14:10|189386.8|189256.8|189395.2|189265.2|189395.2|189265.2|189386.8|189256.8|2
1736475280000|2025-01-10 02:14:40|189373.5|189283.5|189374.3|189284.3|189374.3|189284.3|189373.5|189283.5|2
1736475300000|2025-01-10 02:15:00|189376.1|189286.1|189376.1|189286.1|189376.1|189286.1|189376.1|189286.1|1
1736475310000|2025-01-10 02:15:10|189372.3|189282.3|189354.2|189264.2|189372.3|189282.3|189354.2|189264.2|2
1736475320000|2025-01-10 02:15:20|189355.1|189265.1|189361.8|189271.8|189361.8|189271.8|189355.1|189265.1|2
1736475340000|2025-01-10 02:15:40|189363.4|189273.4|189361.4|189271.4|189366.3|189276.3|189361.4|189271.4|4
1736475350000|2025-01-10 02:15:50|189356.3|189266.3|189338.9|189248.9|189356.3|189266.3|189332.7|189242.7|5
1736475370000|2025-01-10 02:16:10|189354.8|189224.8|189355.4|189225.4|189355.4|189225.4|189353.8|189223.8|4
1736475380000|2025-01-10 02:16:20|189353.1|189223.1|189331.8|189241.8|189353.1|189241.8|189331.5|189223.1|3
1736475390000|2025-01-10 02:16:30|189331.5|189241.5|189346.6|189256.6|189346.6|189256.6|189331.5|189241.5|5
1736475400000|2025-01-10 02:16:40|189345.4|189255.4|189348.3|189258.3|189348.3|189258.3|189345.3|189255.3|5
1736475410000|2025-01-10 02:16:50|189348.1|189258.1|189343.5|189253.5|189348.1|189258.1|189343.5|189253.5|2
1736475420000|2025-01-10 02:17:00|189343.9|189253.9|189350.3|189260.3|189350.3|189260.3|189343.9|189253.9|2
1736475430000|2025-01-10 02:17:10|189350|189260|189333.6|189243.6|189350|189260|189329.9|189239.9|5
1736475440000|2025-01-10 02:17:20|189335.9|189245.9|189343.3|189253.3|189343.3|189253.3|189335.9|189245.9|2
1736475470000|2025-01-10 02:17:50|189347.3|189257.3|189347.3|189257.3|189347.3|189257.3|189347.3|189257.3|1
1736475480000|2025-01-10 02:18:00|189347.5|189257.5|189323.1|189233.1|189347.5|189257.5|189311.6|189221.6|8
1736475490000|2025-01-10 02:18:10|189323.4|189233.4|189323.6|189233.6|189323.6|189233.6|189323.4|189233.4|4
1736475500000|2025-01-10 02:18:20|189323.4|189233.4|189323.4|189233.4|189323.4|189233.4|189323.4|189233.4|1
1736475510000|2025-01-10 02:18:30|189323.5|189233.5|189324.2|189234.2|189324.4|189234.4|189323.5|189233.5|3
1736475520000|2025-01-10 02:18:40|189325.3|189235.3|189325.5|189235.5|189325.5|189235.5|189325.3|189235.3|2
1736475530000|2025-01-10 02:18:50|189325.3|189235.3|189325.3|189235.3|189325.3|189235.3|189325.3|189235.3|1
1736475540000|2025-01-10 02:19:00|189329.3|189239.3|189339.1|189249.1|189339.2|189249.2|189329.3|189239.3|13
1736475550000|2025-01-10 02:19:10|189337.6|189247.6|189339.2|189249.2|189339.6|189249.6|189337.6|189247.6|4
1736475560000|2025-01-10 02:19:20|189339.1|189249.1|189339.1|189249.1|189339.1|189249.1|189339.1|189249.1|1
1736475570000|2025-01-10 02:19:30|189341|189251|189339|189249|189351.3|189261.3|189337.5|189247.5|10
1736475590000|2025-01-10 02:19:50|189338.9|189248.9|189355.5|189265.5|189369.9|189279.9|189338.1|189248.1|8
1736475600000|2025-01-10 02:20:00|189372|189242|189378.3|189248.3|189378.3|189248.3|189368.6|189238.6|11
1736475610000|2025-01-10 02:20:10|189378.1|189248.1|189378.1|189248.1|189378.3|189248.3|189378.1|189248.1|4
1736475620000|2025-01-10 02:20:20|189378.3|189248.3|189378.2|189248.2|189378.3|189248.3|189378.1|189248.1|3
1736475630000|2025-01-10 02:20:30|189359.3|189269.3|189359.3|189269.3|189359.3|189269.3|189359.3|189269.3|1
1736475640000|2025-01-10 02:20:40|189357|189267|189357|189267|189357|189267|189357|189267|1
1736475650000|2025-01-10 02:20:50|189357.5|189267.5|189358.1|189268.1|189358.1|189268.1|189357.5|189267.5|2
1736475660000|2025-01-10 02:21:00|189349.2|189259.2|189349.2|189259.2|189349.4|189259.4|189349.2|189259.2|3
1736475670000|2025-01-10 02:21:10|189346.6|189256.6|189340.8|189250.8|189346.6|189256.6|189338.3|189248.3|7
1736475680000|2025-01-10 02:21:20|189340|189250|189334.2|189244.2|189340|189250|189334.1|189244.1|4
1736475700000|2025-01-10 02:21:40|189333|189243|189333|189243|189333|189243|189333|189243|1
1736475710000|2025-01-10 02:21:50|189332.8|189242.8|189332.8|189242.8|189332.8|189242.8|189332.8|189242.8|1
1736475720000|2025-01-10 02:22:00|189331.1|189241.1|189318.9|189228.9|189331.1|189241.1|189314.5|189224.5|4
1736475730000|2025-01-10 02:22:10|189323.4|189233.4|189329.6|189239.6|189329.8|189239.8|189323.4|189233.4|4
1736475750000|2025-01-10 02:22:30|189330|189240|189329.3|189239.3|189330|189240|189329.3|189239.3|2
1736475760000|2025-01-10 02:22:40|189333.5|189243.5|189330|189240|189333.5|189243.5|189330|189240|2
1736475780000|2025-01-10 02:23:00|189329.2|189239.2|189329.2|189239.2|189329.2|189239.2|189329.2|189239.2|1
1736475790000|2025-01-10 02:23:10|189325.5|189235.5|189316.3|189226.3|189325.5|189235.5|189310|189220|3
1736475800000|2025-01-10 02:23:20|189316.7|189226.7|189333.6|189243.6|189333.6|189243.6|189316.7|189226.7|2
1736475810000|2025-01-10 02:23:30|189328.6|189238.6|189333.5|189243.5|189333.5|189243.5|189328.4|189238.4|4
1736475820000|2025-01-10 02:23:40|189333.6|189243.6|189342.6|189252.6|189342.6|189252.6|189333.6|189243.6|4
1736475830000|2025-01-10 02:23:50|189345.3|189255.3|189350|189260|189358.2|189268.2|189345.3|189255.3|5
1736475850000|2025-01-10 02:24:10|189345|189255|189333.7|189243.7|189345|189255|189333.7|189243.7|2
1736475870000|2025-01-10 02:24:30|189329.6|189239.6|189329.6|189239.6|189329.6|189239.6|189329.6|189239.6|1
1736475880000|2025-01-10 02:24:40|189328.7|189238.7|189328.7|189238.7|189328.7|189238.7|189328.7|189238.7|1
1736475900000|2025-01-10 02:25:00|189330.3|189240.3|189330.3|189240.3|189330.3|189240.3|189330.3|189240.3|1
1736475910000|2025-01-10 02:25:10|189329.5|189239.5|189332|189242|189333.5|189243.5|189329.5|189239.5|3
1736475920000|2025-01-10 02:25:20|189330|189240|189300.1|189210.1|189333.5|189243.5|189292.5|189202.5|9
1736475930000|2025-01-10 02:25:30|189303.1|189213.1|189303|189213|189303.1|189213.1|189302.8|189212.8|3
1736475940000|2025-01-10 02:25:40|189302.8|189212.8|189323.3|189233.3|189323.3|189233.3|189302.8|189212.8|3
1736475950000|2025-01-10 02:25:50|189323.2|189233.2|189322|189232|189323.2|189233.2|189322|189232|5
1736475960000|2025-01-10 02:26:00|189320.6|189230.6|189313.3|189223.3|189320.6|189230.6|189312.8|189222.8|5
1736475980000|2025-01-10 02:26:20|189310.3|189220.3|189324.9|189234.9|189324.9|189234.9|189310.3|189220.3|4
1736475990000|2025-01-10 02:26:30|189324.7|189234.7|189324.7|189234.7|189324.7|189234.7|189324.7|189234.7|1
1736476000000|2025-01-10 02:26:40|189322.2|189232.2|189325.6|189235.6|189325.6|189235.6|189322.2|189232.2|3
1736476040000|2025-01-10 02:27:20|189323.5|189233.5|189325|189235|189325|189235|189323.5|189233.5|2
1736476050000|2025-01-10 02:27:30|189326.3|189236.3|189359.6|189229.6|189363|189241|189326.3|189229.6|5
1736476060000|2025-01-10 02:27:40|189358.1|189228.1|189352.7|189222.7|189358.1|189228.1|189352.5|189222.5|4
1736476070000|2025-01-10 02:27:50|189348.8|189218.8|189348.8|189218.8|189348.8|189218.8|189348.8|189218.8|1
1736476080000|2025-01-10 02:28:00|189347.3|189217.3|189343.6|189213.6|189347.3|189217.3|189343.6|189213.6|2
1736476090000|2025-01-10 02:28:10|189343|189213|189347|189217|189347|189217|189343|189213|2
1736476120000|2025-01-10 02:28:40|189326.5|189236.5|189342|189252|189342|189252|189326.5|189236.5|4
1736476140000|2025-01-10 02:29:00|189340.6|189250.6|189347.8|189257.8|189352|189262|189340.6|189250.6|3
1736476150000|2025-01-10 02:29:10|189346.3|189256.3|189346|189256|189346.3|189256.3|189346|189256|2
1736476160000|2025-01-10 02:29:20|189345.2|189255.2|189340.2|189250.2|189345.2|189255.2|189340.2|189250.2|5
1736476170000|2025-01-10 02:29:30|189341|189251|189340.8|189250.8|189341|189251|189340.8|189250.8|2
1736476200000|2025-01-10 02:30:00|189337.6|189247.6|189326.4|189236.4|189337.6|189247.6|189326.4|189236.4|4
1736476210000|2025-01-10 02:30:10|189324.8|189234.8|189327.3|189197.3|189336.6|189234.8|189324|189194|7
1736476220000|2025-01-10 02:30:20|189326.6|189196.6|189327|189197|189327|189197|189326.6|189196.6|2
1736476230000|2025-01-10 02:30:30|189327.3|189197.3|189338.8|189208.8|189339.9|189209.9|189327.3|189197.3|6
1736476240000|2025-01-10 02:30:40|189339.1|189209.1|189339.4|189209.4|189339.4|189209.4|189339.1|189209.1|2
1736476260000|2025-01-10 02:31:00|189335.7|189205.7|189343.5|189213.5|189347.5|189217.5|189328|189198|8
1736476270000|2025-01-10 02:31:10|189339.7|189209.7|189331.7|189201.7|189339.7|189209.7|189331.7|189201.7|4
1736476280000|2025-01-10 02:31:20|189328.9|189198.9|189323|189193|189328.9|189198.9|189320.7|189190.7|6
1736476290000|2025-01-10 02:31:30|189322.9|189192.9|189321.5|189191.5|189323.8|189193.8|189321.4|189191.4|5
1736476300000|2025-01-10 02:31:40|189321.4|189191.4|189321.4|189191.4|189321.4|189191.4|189321|189191|4
1736476310000|2025-01-10 02:31:50|189301.5|189211.5|189301.5|189211.5|189301.5|189211.5|189301.5|189211.5|1
1736476320000|2025-01-10 02:32:00|189303.3|189213.3|189314.1|189224.1|189322.9|189232.9|189303.3|189213.3|7
1736476330000|2025-01-10 02:32:10|189314.2|189224.2|189314.2|189224.2|189314.2|189224.2|189314.2|189224.2|1
1736476350000|2025-01-10 02:32:30|189312.7|189222.7|189297.9|189207.9|189312.7|189222.7|189297.9|189207.9|4
1736476360000|2025-01-10 02:32:40|189296.4|189206.4|189291|189201|189296.4|189206.4|189291|189201|2
1736476390000|2025-01-10 02:33:10|189291.8|189201.8|189291.8|189201.8|189291.8|189201.8|189291.8|189201.8|1
1736476400000|2025-01-10 02:33:20|189299.3|189209.3|189299|189209|189299.5|189209.5|189298.8|189208.8|4
1736476410000|2025-01-10 02:33:30|189299.3|189209.3|189310.3|189220.3|189326.2|189236.2|189299.3|189209.3|6
1736476420000|2025-01-10 02:33:40|189314|189224|189326.5|189236.5|189326.7|189236.7|189314|189224|3
1736476430000|2025-01-10 02:33:50|189325.8|189235.8|189324.2|189234.2|189326.5|189236.5|189313|189223|5
1736476440000|2025-01-10 02:34:00|189322.1|189232.1|189322.1|189232.1|189322.1|189232.1|189322.1|189232.1|1
1736476450000|2025-01-10 02:34:10|189321.9|189231.9|189321.9|189231.9|189321.9|189231.9|189321.9|189231.9|1
1736476460000|2025-01-10 02:34:20|189322|189232|189322.5|189232.5|189322.5|189232.5|189322|189232|2
1736476470000|2025-01-10 02:34:30|189323|189233|189323.8|189233.8|189323.8|189233.8|189323|189233|2
1736476490000|2025-01-10 02:34:50|189321|189231|189321|189231|189321|189231|189321|189231|1
1736476500000|2025-01-10 02:35:00|189323.5|189233.5|189330.5|189240.5|189332.8|189242.8|189323.5|189233.5|4
1736476510000|2025-01-10 02:35:10|189330.1|189240.1|189326.5|189236.5|189330.1|189240.1|189326.5|189236.5|3
1736476520000|2025-01-10 02:35:20|189322.6|189232.6|189312.9|189222.9|189322.6|189232.6|189312.9|189222.9|3
1736476540000|2025-01-10 02:35:40|189315.2|189225.2|189317.1|189227.1|189318|189228|189315.2|189225.2|3
1736476550000|2025-01-10 02:35:50|189317|189227|189316.8|189226.8|189317|189227|189316.8|189226.8|2
1736476560000|2025-01-10 02:36:00|189317|189227|189317|189227|189317|189227|189317|189227|1
1736476570000|2025-01-10 02:36:10|189316.8|189226.8|189329.3|189239.3|189329.3|189239.3|189313.8|189223.8|7
1736476580000|2025-01-10 02:36:20|189328.6|189238.6|189326.2|189236.2|189328.6|189238.6|189326.2|189236.2|2
1736476590000|2025-01-10 02:36:30|189325.3|189235.3|189325.2|189235.2|189325.3|189235.3|189325.2|189235.2|2
1736476600000|2025-01-10 02:36:40|189325.3|189235.3|189325.3|189235.3|189325.3|189235.3|189325.3|189235.3|1
1736476610000|2025-01-10 02:36:50|189324.8|189234.8|189324.8|189234.8|189324.8|189234.8|189324.8|189234.8|1
1736476620000|2025-01-10 02:37:00|189319.5|189229.5|189319.5|189229.5|189319.5|189229.5|189319.5|189229.5|1
1736476630000|2025-01-10 02:37:10|189320.7|189230.7|189323.8|189233.8|189323.8|189233.8|189320.7|189230.7|2
1736476640000|2025-01-10 02:37:20|189323.3|189233.3|189327|189237|189327|189237|189323.3|189233.3|3
1736476650000|2025-01-10 02:37:30|189327.5|189237.5|189359|189269|189359|189269|189327.5|189237.5|2
1736476660000|2025-01-10 02:37:40|189358.4|189268.4|189365.2|189235.2|189371.7|189268.4|189354.2|189235.2|10
1736476670000|2025-01-10 02:37:50|189364.9|189234.9|189368|189238|189368.8|189238.8|189364.8|189234.8|8
1736476680000|2025-01-10 02:38:00|189355.9|189225.9|189364.2|189234.2|189367.3|189237.3|189355.9|189225.9|6
1736476690000|2025-01-10 02:38:10|189363|189233|189362.8|189232.8|189363|189233|189362.8|189232.8|2
1736476700000|2025-01-10 02:38:20|189363|189233|189363|189233|189363|189233|189363|189233|1
1736476710000|2025-01-10 02:38:30|189362.8|189232.8|189378.8|189248.8|189378.8|189248.8|189362.8|189232.8|3
1736476720000|2025-01-10 02:38:40|189378|189248|189363.9|189233.9|189378|189248|189362.4|189232.4|3
1736476730000|2025-01-10 02:38:50|189366.2|189236.2|189374.8|189244.8|189378.6|189248.6|189365.2|189235.2|8
1736476740000|2025-01-10 02:39:00|189373.9|189243.9|189403.2|189273.2|189403.5|189273.5|189373.9|189243.9|15
1736476750000|2025-01-10 02:39:10|189396.9|189266.9|189395|189265|189397.1|189267.1|189395|189265|4
1736476760000|2025-01-10 02:39:20|189395.2|189265.2|189394.4|189264.4|189395.2|189265.2|189394.4|189264.4|2
1736476770000|2025-01-10 02:39:30|189394.2|189264.2|189371.8|189281.8|189394.2|189281.8|189371.8|189264.2|2
1736476780000|2025-01-10 02:39:40|189372|189282|189381.8|189291.8|189381.8|189291.8|189372|189282|2
1736476790000|2025-01-10 02:39:50|189381.3|189291.3|189381.8|189291.8|189381.8|189291.8|189381.3|189291.3|2
1736476800000|2025-01-10 02:40:00|189385.5|189295.5|189402.8|189312.8|189405.3|189315.3|189385.5|189295.5|4
1736476830000|2025-01-10 02:40:30|189405.1|189315.1|189428.5|189338.5|189428.7|189338.7|189405.1|189315.1|7
1736476840000|2025-01-10 02:40:40|189427|189337|189418.2|189328.2|189427|189337|189415.9|189325.9|7
1736476850000|2025-01-10 02:40:50|189418|189328|189414.5|189324.5|189418|189328|189414.5|189324.5|4
1736476860000|2025-01-10 02:41:00|189416.4|189326.4|189414.4|189324.4|189416.4|189326.4|189414.4|189324.4|3
1736476870000|2025-01-10 02:41:10|189414.3|189324.3|189414.3|189324.3|189414.3|189324.3|189414.3|189324.3|1
1736476880000|2025-01-10 02:41:20|189415.5|189325.5|189415.5|189325.5|189415.5|189325.5|189415.5|189325.5|1
1736476890000|2025-01-10 02:41:30|189404.8|189314.8|189410.9|189320.9|189410.9|189320.9|189404.8|189314.8|4
1736476900000|2025-01-10 02:41:40|189410.4|189320.4|189418.4|189288.4|189426.2|189320.4|189410.4|189288.4|4
1736476920000|2025-01-10 02:42:00|189420.9|189290.9|189426.9|189296.9|189426.9|189296.9|189420.9|189290.9|2
1736476930000|2025-01-10 02:42:10|189435.4|189305.4|189434.1|189304.1|189435.4|189305.4|189434.1|189304.1|5
1736476940000|2025-01-10 02:42:20|189434.3|189304.3|189435.1|189305.1|189435.1|189305.1|189434.3|189304.3|2
1736476950000|2025-01-10 02:42:30|189429.5|189299.5|189429.5|189299.5|189429.5|189299.5|189429.5|189299.5|1
1736476970000|2025-01-10 02:42:50|189434.8|189304.8|189434.8|189304.8|189434.8|189304.8|189434.8|189304.8|1
1736476980000|2025-01-10 02:43:00|189436.4|189306.4|189436.4|189306.4|189436.4|189306.4|189436.4|189306.4|1
1736477000000|2025-01-10 02:43:20|189434.5|189304.5|189434.5|189304.5|189434.5|189304.5|189434.5|189304.5|1
1736477010000|2025-01-10 02:43:30|189435|189305|189435|189305|189435|189305|189435|189305|1
1736477020000|2025-01-10 02:43:40|189430.5|189300.5|189430.5|189300.5|189430.5|189300.5|189430.5|189300.5|1
1736477030000|2025-01-10 02:43:50|189422.5|189292.5|189406.1|189316.1|189422.5|189316.1|189402.4|189292.5|3
1736477040000|2025-01-10 02:44:00|189401.8|189311.8|189401.8|189311.8|189403.4|189313.4|189401.7|189311.7|6
1736477050000|2025-01-10 02:44:10|189401.7|189311.7|189399.2|189309.2|189401.7|189311.7|189399.2|189309.2|2
1736477060000|2025-01-10 02:44:20|189399.1|189309.1|189395.8|189305.8|189399.1|189309.1|189395.8|189305.8|2
1736477070000|2025-01-10 02:44:30|189390.5|189300.5|189392.5|189302.5|189392.5|189302.5|189390.5|189300.5|3
1736477080000|2025-01-10 02:44:40|189388.5|189298.5|189415.8|189285.8|189415.8|189298.5|189388.5|189285.8|2
1736477090000|2025-01-10 02:44:50|189416|189286|189416|189286|189416|189286|189416|189286|1
1736477100000|2025-01-10 02:45:00|189420.2|189290.2|189429.9|189299.9|189429.9|189299.9|189420.2|189290.2|2
1736477120000|2025-01-10 02:45:20|189433.9|189303.9|189437.5|189307.5|189437.5|189307.5|189433.9|189303.9|2
1736477130000|2025-01-10 02:45:30|189419.3|189329.3|189419.3|189329.3|189419.3|189329.3|189419.3|189329.3|1
1736477150000|2025-01-10 02:45:50|189419|189329|189419.4|189329.4|189419.4|189329.4|189419|189329|2
1736477160000|2025-01-10 02:46:00|189419.6|189329.6|189419.6|189329.6|189419.6|189329.6|189419.6|189329.6|1
1736477180000|2025-01-10 02:46:20|189419.7|189329.7|189419.7|189329.7|189419.7|189329.7|189419.7|189329.7|1
1736477190000|2025-01-10 02:46:30|189419|189329|189419|189329|189419|189329|189419|189329|1
1736477210000|2025-01-10 02:46:50|189419.1|189329.1|189419.2|189329.2|189419.2|189329.2|189419.1|189329.1|2
1736477240000|2025-01-10 02:47:20|189419.3|189329.3|189419.3|189329.3|189419.3|189329.3|189419.3|189329.3|1
1736477250000|2025-01-10 02:47:30|189419|189329|189403.8|189313.8|189419|189329|189399.2|189309.2|5
1736477260000|2025-01-10 02:47:40|189404|189314|189404|189314|189404|189314|189404|189314|1
1736477280000|2025-01-10 02:48:00|189405.5|189315.5|189414.3|189324.3|189419.5|189329.5|189405.5|189315.5|7
1736477290000|2025-01-10 02:48:10|189414.5|189324.5|189414.4|189324.4|189414.5|189324.5|189414.4|189324.4|2
1736477310000|2025-01-10 02:48:30|189404.5|189314.5|189405.6|189315.6|189405.6|189315.6|189404.5|189314.5|2
1736477320000|2025-01-10 02:48:40|189405.5|189315.5|189405.5|189315.5|189405.5|189315.5|189405.5|189315.5|1
1736477330000|2025-01-10 02:48:50|189405.6|189315.6|189405.6|189315.6|189405.6|189315.6|189405.6|189315.6|1
1736477340000|2025-01-10 02:49:00|189405.8|189315.8|189404.3|189314.3|189405.8|189315.8|189404.3|189314.3|2
1736477360000|2025-01-10 02:49:20|189404.5|189314.5|189407.7|189317.7|189407.7|189317.7|189404.3|189314.3|3
1736477390000|2025-01-10 02:49:50|189407.1|189317.1|189407.1|189317.1|189407.1|189317.1|189407.1|189317.1|1
1736477400000|2025-01-10 02:50:00|189404.3|189314.3|189404.3|189314.3|189404.3|189314.3|189404.3|189314.3|1
1736477420000|2025-01-10 02:50:20|189408|189318|189411.5|189321.5|189411.5|189321.5|189408|189318|3
1736477430000|2025-01-10 02:50:30|189410.8|189320.8|189399.7|189309.7|189410.8|189320.8|189397.2|189307.2|4
1736477450000|2025-01-10 02:50:50|189399.6|189309.6|189399.6|189309.6|189399.6|189309.6|189399.6|189309.6|1
1736477470000|2025-01-10 02:51:10|189397.3|189307.3|189397.3|189307.3|189397.3|189307.3|189397.3|189307.3|1
1736477480000|2025-01-10 02:51:20|189399.4|189309.4|189399.4|189309.4|189399.4|189309.4|189399.4|189309.4|1
1736477490000|2025-01-10 02:51:30|189396.9|189306.9|189399.4|189269.4|189399.4|189306.9|189364.7|189259.6|7
1736477500000|2025-01-10 02:51:40|189399.3|189269.3|189401.5|189271.5|189401.7|189271.7|189399.3|189269.3|4
1736477510000|2025-01-10 02:51:50|189401.7|189271.7|189401.7|189271.7|189401.7|189271.7|189401.7|189271.7|1
1736477520000|2025-01-10 02:52:00|189381.5|189291.5|189381.5|189291.5|189381.5|189291.5|189381.5|189291.5|1
1736477540000|2025-01-10 02:52:20|189381|189291|189381|189291|189381|189291|189381|189291|1
1736477550000|2025-01-10 02:52:30|189382.2|189292.2|189382|189292|189382.2|189292.2|189382|189292|2
1736477560000|2025-01-10 02:52:40|189382.1|189292.1|189393.9|189303.9|189398.4|189308.4|189382.1|189292.1|6
1736477570000|2025-01-10 02:52:50|189393.4|189303.4|189393.4|189303.4|189393.4|189303.4|189393.4|189303.4|1
1736477580000|2025-01-10 02:53:00|189393.5|189303.5|189386.8|189296.8|189393.5|189303.5|189379.8|189289.8|8
1736477590000|2025-01-10 02:53:10|189389.7|189299.7|189394.1|189304.1|189394.1|189304.1|189389.7|189299.7|2
1736477600000|2025-01-10 02:53:20|189421.8|189331.8|189410.4|189320.4|189421.8|189331.8|189410.4|189320.4|5
1736477610000|2025-01-10 02:53:30|189412.5|189322.5|189417|189327|189417|189327|189412.5|189322.5|4
1736477620000|2025-01-10 02:53:40|189418.5|189328.5|189418.5|189328.5|189418.5|189328.5|189418.5|189328.5|1
1736477640000|2025-01-10 02:54:00|189420|189330|189420|189330|189420|189330|189420|189330|1
1736477650000|2025-01-10 02:54:10|189404.6|189314.6|189411|189321|189411|189321|189404.6|189314.6|2
1736477670000|2025-01-10 02:54:30|189408.6|189318.6|189408.1|189318.1|189408.6|189318.6|189402.9|189312.9|5
1736477680000|2025-01-10 02:54:40|189404.5|189314.5|189384.2|189294.2|189404.5|189314.5|189384.2|189294.2|2
1736477690000|2025-01-10 02:54:50|189403.2|189313.2|189403|189313|189403.2|189313.2|189402.5|189312.5|5
1736477700000|2025-01-10 02:55:00|189402.7|189312.7|189409|189319|189409|189319|189402.2|189312.2|7
1736477710000|2025-01-10 02:55:10|189414.5|189324.5|189414.3|189324.3|189414.5|189324.5|189414.3|189324.3|2
1736477720000|2025-01-10 02:55:20|189414.5|189324.5|189414.3|189324.3|189414.5|189324.5|189414.3|189324.3|2
1736477730000|2025-01-10 02:55:30|189414.2|189324.2|189414|189324|189415.3|189325.3|189413.8|189323.8|4
1736477740000|2025-01-10 02:55:40|189413.5|189323.5|189413.5|189323.5|189413.5|189323.5|189412.8|189322.8|3
1736477750000|2025-01-10 02:55:50|189411.5|189321.5|189411.5|189321.5|189411.5|189321.5|189411.5|189321.5|1
1736477760000|2025-01-10 02:56:00|189411.7|189321.7|189403.8|189313.8|189411.7|189321.7|189403.8|189313.8|5
1736477770000|2025-01-10 02:56:10|189403.9|189313.9|189403.9|189313.9|189403.9|189313.9|189403.9|189313.9|1
1736477780000|2025-01-10 02:56:20|189402|189312|189402|189312|189402|189312|189402|189312|1
1736477800000|2025-01-10 02:56:40|189406.5|189316.5|189408.8|189318.8|189408.8|189318.8|189406.5|189316.5|2
1736477810000|2025-01-10 02:56:50|189408.4|189318.4|189401.1|189311.1|189408.4|189318.4|189401.1|189311.1|5
1736477820000|2025-01-10 02:57:00|189397.5|189307.5|189407.2|189317.2|189407.2|189317.2|189397.5|189307.5|2
1736477850000|2025-01-10 02:57:30|189406.8|189316.8|189412.3|189322.3|189418.2|189328.2|189398.4|189308.4|8
1736477890000|2025-01-10 02:58:10|189412.5|189322.5|189419|189329|189419|189329|189412.5|189322.5|3
1736477900000|2025-01-10 02:58:20|189411.3|189321.3|189430|189300|189430|189321.3|189410.1|189300|3
1736477910000|2025-01-10 02:58:30|189430.2|189300.2|189431.4|189301.4|189431.4|189301.4|189430.2|189300.2|2
1736477930000|2025-01-10 02:58:50|189446.4|189316.4|189446.4|189316.4|189446.4|189316.4|189446.4|189316.4|1
1736477950000|2025-01-10 02:59:10|189439.5|189309.5|189439.3|189309.3|189439.5|189309.5|189439.3|189309.3|2
1736477960000|2025-01-10 02:59:20|189439.5|189309.5|189443.7|189313.7|189443.7|189313.7|189439.5|189309.5|2
1736477970000|2025-01-10 02:59:30|189444.4|189314.4|189444.4|189314.4|189444.4|189314.4|189444.4|189314.4|1
1736477990000|2025-01-10 02:59:50|189444.2|189314.2|189424.5|189334.5|189444.6|189334.5|189424.5|189314.2|3
1736478000000|2025-01-10 03:00:00|189428.8|189338.8|189429.3|189339.3|189429.8|189339.8|189428.8|189338.8|3
1736478010000|2025-01-10 03:00:10|189430.3|189340.3|189453.3|189323.3|189453.3|189342|189430.3|189323.3|3
1736478020000|2025-01-10 03:00:20|189452.5|189322.5|189452.7|189322.7|189452.7|189322.7|189452|189322|3
1736478030000|2025-01-10 03:00:30|189452|189322|189452.3|189322.3|189452.3|189322.3|189452|189322|2
1736478040000|2025-01-10 03:00:40|189450.7|189320.7|189450.5|189320.5|189450.7|189320.7|189450.2|189320.2|3
1736478050000|2025-01-10 03:00:50|189427.8|189337.8|189426.8|189336.8|189427.8|189337.8|189425.8|189335.8|3
1736478060000|2025-01-10 03:01:00|189447.3|189317.3|189447|189317|189448.1|189318.1|189447|189317|3
1736478070000|2025-01-10 03:01:10|189446.1|189316.1|189446.1|189316.1|189446.1|189316.1|189446.1|189316.1|1
1736478080000|2025-01-10 03:01:20|189445.9|189315.9|189448|189318|189448|189318|189445.9|189315.9|2
1736478100000|2025-01-10 03:01:40|189424.5|189334.5|189424.5|189334.5|189424.5|189334.5|189424.5|189334.5|1
1736478110000|2025-01-10 03:01:50|189444.1|189314.1|189444.1|189314.1|189444.1|189314.1|189444.1|189314.1|1
1736478120000|2025-01-10 03:02:00|189445.1|189315.1|189445.1|189315.1|189445.1|189315.1|189445.1|189315.1|1
1736478130000|2025-01-10 03:02:10|189444.8|189314.8|189445.1|189315.1|189445.1|189315.1|189444.8|189314.8|2
1736478140000|2025-01-10 03:02:20|189446.9|189316.9|189428.5|189338.5|189446.9|189341.8|189427.3|189316.9|4
1736478160000|2025-01-10 03:02:40|189426.1|189336.1|189426.1|189336.1|189426.1|189336.1|189426.1|189336.1|1
1736478180000|2025-01-10 03:03:00|189444.3|189314.3|189446.1|189316.1|189446.1|189316.1|189444.3|189314.3|2
1736478190000|2025-01-10 03:03:10|189428.5|189338.5|189409.9|189319.9|189428.5|189338.5|189409.9|189319.9|2
1736478210000|2025-01-10 03:03:30|189410.2|189320.2|189410.2|189320.2|189410.2|189320.2|189410.2|189320.2|1
1736478220000|2025-01-10 03:03:40|189410.5|189320.5|189410.5|189320.5|189410.5|189320.5|189410.5|189320.5|1
1736478240000|2025-01-10 03:04:00|189411.3|189321.3|189411.3|189321.3|189411.3|189321.3|189411.3|189321.3|1
1736478250000|2025-01-10 03:04:10|189411.5|189321.5|189411.5|189321.5|189411.5|189321.5|189411.5|189321.5|1
1736478260000|2025-01-10 03:04:20|189411.6|189321.6|189411.5|189321.5|189411.6|189321.6|189411.5|189321.5|2
1736478270000|2025-01-10 03:04:30|189412.5|189322.5|189432.7|189302.7|189432.7|189322.5|189412.5|189302.7|2
1736478280000|2025-01-10 03:04:40|189413.5|189323.5|189413.5|189323.5|189413.5|189323.5|189413.5|189323.5|1
1736478290000|2025-01-10 03:04:50|189414|189324|189414|189324|189414|189324|189414|189324|1
1736478300000|2025-01-10 03:05:00|189414.5|189324.5|189437.9|189347.9|189438.7|189348.7|189414.5|189324.5|3
1736478330000|2025-01-10 03:05:30|189438|189348|189438|189348|189438|189348|189438|189348|1
1736478340000|2025-01-10 03:05:40|189436.5|189346.5|189441.1|189311.1|189441.1|189346.5|189420.2|189311.1|4
1736478350000|2025-01-10 03:05:50|189441.2|189311.2|189441.2|189311.2|189441.2|189311.2|189441.2|189311.2|1
1736478360000|2025-01-10 03:06:00|189434.4|189304.4|189434.1|189304.1|189434.4|189304.4|189434.1|189304.1|4
1736478390000|2025-01-10 03:06:30|189440|189310|189420|189330|189440|189330|189420|189310|2
1736478410000|2025-01-10 03:06:50|189436.4|189306.4|189436.4|189306.4|189436.4|189306.4|189436.4|189306.4|1
1736478440000|2025-01-10 03:07:20|189420|189330|189400.5|189310.5|189420|189330|189400.5|189310.5|3
1736478450000|2025-01-10 03:07:30|189401.8|189311.8|189404.5|189314.5|189404.5|189314.5|189401.8|189311.8|2
1736478460000|2025-01-10 03:07:40|189404|189314|189403|189313|189404|189314|189403|189313|2
1736478470000|2025-01-10 03:07:50|189424.5|189294.5|189424.9|189294.9|189424.9|189294.9|189424.5|189294.5|2
1736478480000|2025-01-10 03:08:00|189425|189295|189410.6|189320.6|189427.9|189320.6|189410.6|189295|3
1736478490000|2025-01-10 03:08:10|189411.5|189321.5|189416.1|189326.1|189416.1|189326.1|189411.5|189321.5|2
1736478510000|2025-01-10 03:08:30|189418.2|189328.2|189418.2|189328.2|189418.2|189328.2|189418.2|189328.2|1
1736478520000|2025-01-10 03:08:40|189421|189331|189421.5|189331.5|189421.5|189331.5|189421|189331|2
1736478540000|2025-01-10 03:09:00|189419.2|189329.2|189416.8|189326.8|189419.2|189329.2|189416.8|189326.8|2
1736478570000|2025-01-10 03:09:30|189421.5|189331.5|189419.5|189329.5|189421.5|189331.5|189419.5|189329.5|2
1736478580000|2025-01-10 03:09:40|189419|189329|189419|189329|189419|189329|189419|189329|1
1736478590000|2025-01-10 03:09:50|189417.5|189327.5|189417.5|189327.5|189417.5|189327.5|189417.5|189327.5|1
1736478600000|2025-01-10 03:10:00|189415.7|189325.7|189415.7|189325.7|189415.7|189325.7|189415.7|189325.7|1
1736478610000|2025-01-10 03:10:10|189416.5|189326.5|189414.4|189324.4|189416.5|189326.5|189414.4|189324.4|3
1736478620000|2025-01-10 03:10:20|189412.5|189322.5|189412.5|189322.5|189412.5|189322.5|189412.5|189322.5|1
1736478630000|2025-01-10 03:10:30|189409.5|189319.5|189409|189319|189409.5|189319.5|189409|189319|2
1736478650000|2025-01-10 03:10:50|189412.7|189322.7|189412.7|189322.7|189412.7|189322.7|189412.7|189322.7|1
1736478660000|2025-01-10 03:11:00|189408.3|189318.3|189402.9|189312.9|189408.3|189318.3|189402.9|189312.9|2
1736478670000|2025-01-10 03:11:10|189399.8|189309.8|189365.1|189275.1|189399.8|189309.8|189355|189265|7
1736478680000|2025-01-10 03:11:20|189364.9|189274.9|189372.9|189282.9|189373.1|189283.1|189364.9|189274.9|7
1736478690000|2025-01-10 03:11:30|189373.1|189283.1|189373|189283|189373.1|189283.1|189373|189283|2
1736478700000|2025-01-10 03:11:40|189375.1|189285.1|189375.1|189285.1|189375.1|189285.1|189375.1|189285.1|1
1736478710000|2025-01-10 03:11:50|189373|189283|189373|189283|189373|189283|189373|189283|1
1736478720000|2025-01-10 03:12:00|189372.5|189282.5|189372.5|189282.5|189372.5|189282.5|189372.5|189282.5|1
1736478730000|2025-01-10 03:12:10|189381.3|189291.3|189389.2|189299.2|189389.2|189299.2|189381.3|189291.3|3
1736478740000|2025-01-10 03:12:20|189389.3|189299.3|189387.2|189297.2|189389.3|189299.3|189387.2|189297.2|3
1736478750000|2025-01-10 03:12:30|189387|189297|189387|189297|189387|189297|189387|189297|1
1736478760000|2025-01-10 03:12:40|189387.5|189297.5|189387.5|189297.5|189387.5|189297.5|189387.5|189297.5|1
1736478780000|2025-01-10 03:13:00|189391.5|189301.5|189386.8|189296.8|189391.5|189301.5|189386.8|189296.8|2
1736478790000|2025-01-10 03:13:10|189385.7|189295.7|189385.7|189295.7|189385.7|189295.7|189385.7|189295.7|1
1736478800000|2025-01-10 03:13:20|189385.9|189295.9|189385.9|189295.9|189385.9|189295.9|189385.9|189295.9|1
1736478820000|2025-01-10 03:13:40|189387|189297|189387|189297|189387|189297|189387|189297|1
1736478830000|2025-01-10 03:13:50|189385|189295|189385|189295|189385|189295|189385|189295|1
1736478840000|2025-01-10 03:14:00|189386.3|189296.3|189373.7|189283.7|189386.3|189296.3|189373.7|189283.7|3
1736478880000|2025-01-10 03:14:40|189377.2|189287.2|189378.3|189288.3|189378.3|189288.3|189377.2|189287.2|2
1736478890000|2025-01-10 03:14:50|189380.8|189290.8|189417|189327|189417|189327|189380.8|189290.8|8
1736478900000|2025-01-10 03:15:00|189416.9|189326.9|189417|189327|189417|189327|189416.9|189326.9|2
1736478910000|2025-01-10 03:15:10|189416.9|189326.9|189411.4|189321.4|189416.9|189326.9|189411.4|189321.4|2
1736478920000|2025-01-10 03:15:20|189409.9|189319.9|189419|189329|189419|189329|189409.9|189319.9|2
1736478940000|2025-01-10 03:15:40|189418.2|189328.2|189417.3|189327.3|189418.7|189328.7|189417.3|189327.3|4
1736478950000|2025-01-10 03:15:50|189415.2|189325.2|189415.2|189325.2|189415.2|189325.2|189415.2|189325.2|1
1736478980000|2025-01-10 03:16:20|189422|189332|189422.2|189332.2|189422.2|189332.2|189422|189332|2
1736478990000|2025-01-10 03:16:30|189424.9|189334.9|189429.3|189339.3|189433|189343|189424.9|189334.9|4
1736479030000|2025-01-10 03:17:10|189427.5|189337.5|189427.5|189337.5|189427.5|189337.5|189427.5|189337.5|1
1736479040000|2025-01-10 03:17:20|189428.3|189338.3|189428.3|189338.3|189428.3|189338.3|189428.3|189338.3|1
1736479050000|2025-01-10 03:17:30|189429.6|189339.6|189425.4|189335.4|189429.6|189339.6|189425.4|189335.4|3
1736479060000|2025-01-10 03:17:40|189425.9|189335.9|189420|189330|189425.9|189335.9|189419.6|189329.6|5
1736479080000|2025-01-10 03:18:00|189421|189331|189429.9|189339.9|189430.4|189340.4|189421|189331|3
1736479090000|2025-01-10 03:18:10|189429.7|189339.7|189429.7|189339.7|189429.7|189339.7|189429.7|189339.7|1
1736479110000|2025-01-10 03:18:30|189434|189344|189430.5|189340.5|189434|189344|189430.5|189340.5|2
1736479130000|2025-01-10 03:18:50|189428.8|189338.8|189408.2|189318.2|189428.8|189338.8|189408|189318|4
1736479150000|2025-01-10 03:19:10|189408.4|189318.4|189408.2|189318.2|189408.4|189318.4|189408.2|189318.2|2
1736479160000|2025-01-10 03:19:20|189408.4|189318.4|189408.4|189318.4|189408.4|189318.4|189408.4|189318.4|1
1736479170000|2025-01-10 03:19:30|189406.5|189316.5|189406.5|189316.5|189406.5|189316.5|189406.5|189316.5|1
1736479180000|2025-01-10 03:19:40|189406.3|189316.3|189406.3|189316.3|189406.3|189316.3|189406.3|189316.3|1
1736479190000|2025-01-10 03:19:50|189406.7|189316.7|189407|189317|189407|189317|189406.7|189316.7|2
1736479200000|2025-01-10 03:20:00|189409.2|189319.2|189411.6|189321.6|189412|189322|189409.2|189319.2|4
1736479230000|2025-01-10 03:20:30|189410.3|189320.3|189410.3|189320.3|189410.3|189320.3|189410.3|189320.3|1
1736479250000|2025-01-10 03:20:50|189411.7|189321.7|189411.7|189321.7|189411.7|189321.7|189411.7|189321.7|1
1736479260000|2025-01-10 03:21:00|189411.8|189321.8|189411.8|189321.8|189411.8|189321.8|189411.8|189321.8|1
1736479270000|2025-01-10 03:21:10|189411.6|189321.6|189411.6|189321.6|189411.6|189321.6|189411.6|189321.6|1
1736479280000|2025-01-10 03:21:20|189408.5|189318.5|189409|189319|189409|189319|189408.5|189318.5|2
1736479290000|2025-01-10 03:21:30|189417|189327|189418.4|189328.4|189418.4|189328.4|189417|189327|2
1736479310000|2025-01-10 03:21:50|189418.7|189328.7|189421.2|189331.2|189421.2|189331.2|189418.7|189328.7|2
1736479320000|2025-01-10 03:22:00|189421.3|189331.3|189419.3|189329.3|189421.3|189331.3|189419.3|189329.3|2
1736479330000|2025-01-10 03:22:10|189418.5|189328.5|189420.3|189330.3|189420.3|189330.3|189418.5|189328.5|2
1736479340000|2025-01-10 03:22:20|189414|189324|189425.4|189335.4|189429|189339|189412.5|189322.5|4
1736479350000|2025-01-10 03:22:30|189425.8|189335.8|189425.8|189335.8|189425.8|189335.8|189425.8|189335.8|1
1736479370000|2025-01-10 03:22:50|189424.9|189334.9|189425.8|189335.8|189425.8|189335.8|189424.4|189334.4|3
1736479400000|2025-01-10 03:23:20|189422.3|189332.3|189408.2|189318.2|189422.3|189332.3|189408.2|189318.2|2
1736479410000|2025-01-10 03:23:30|189410.5|189320.5|189412.2|189322.2|189412.2|189322.2|189410.5|189320.5|2
1736479430000|2025-01-10 03:23:50|189412.3|189322.3|189412.3|189322.3|189412.3|189322.3|189412.3|189322.3|1
1736479440000|2025-01-10 03:24:00|189403.8|189313.8|189439.5|189349.5|189439.5|189349.5|189403.2|189313.2|6
1736479450000|2025-01-10 03:24:10|189439.7|189349.7|189429.7|189339.7|189439.7|189349.7|189429.7|189339.7|6
1736479460000|2025-01-10 03:24:20|189428|189338|189428|189338|189428.2|189338.2|189428|189338|5
1736479470000|2025-01-10 03:24:30|189428.2|189338.2|189426|189336|189428.2|189338.2|189426|189336|2
1736479490000|2025-01-10 03:24:50|189425.7|189335.7|189425.7|189335.7|189425.7|189335.7|189425.7|189335.7|1
1736479500000|2025-01-10 03:25:00|189425.5|189335.5|189430.6|189340.6|189436.6|189346.6|189425.5|189335.5|4
1736479510000|2025-01-10 03:25:10|189433.2|189343.2|189438.8|189348.8|189449.1|189359.1|189433.2|189343.2|5
1736479520000|2025-01-10 03:25:20|189439.3|189349.3|189438.8|189348.8|189439.3|189349.3|189438.8|189348.8|2
1736479530000|2025-01-10 03:25:30|189437.1|189347.1|189437.1|189347.1|189437.1|189347.1|189437.1|189347.1|1
1736479540000|2025-01-10 03:25:40|189437.5|189347.5|189437.5|189347.5|189437.5|189347.5|189437.5|189347.5|1
1736479550000|2025-01-10 03:25:50|189443.5|189353.5|189442.6|189352.6|189444.9|189354.9|189442.6|189352.6|3
1736479560000|2025-01-10 03:26:00|189447.9|189357.9|189448.6|189358.6|189448.9|189358.9|189447.9|189357.9|3
1736479570000|2025-01-10 03:26:10|189447.7|189357.7|189441.2|189351.2|189447.7|189357.7|189441.2|189351.2|2
1736479580000|2025-01-10 03:26:20|189441|189351|189441.2|189351.2|189441.2|189351.2|189441|189351|2
1736479590000|2025-01-10 03:26:30|189441|189351|189441|189351|189441|189351|189441|189351|1
1736479600000|2025-01-10 03:26:40|189441.2|189351.2|189441.2|189351.2|189441.2|189351.2|189441.2|189351.2|1
1736479610000|2025-01-10 03:26:50|189441.5|189351.5|189441.5|189351.5|189441.5|189351.5|189441.5|189351.5|1
1736479620000|2025-01-10 03:27:00|189443|189353|189445.5|189355.5|189445.5|189355.5|189443|189353|2
1736479630000|2025-01-10 03:27:10|189444.9|189354.9|189444.9|189354.9|189444.9|189354.9|189444.9|189354.9|1
1736479650000|2025-01-10 03:27:30|189449.2|189359.2|189444.9|189354.9|189449.2|189359.2|189444.9|189354.9|2
1736479660000|2025-01-10 03:27:40|189445.5|189355.5|189445.5|189355.5|189445.5|189355.5|189445.5|189355.5|1
1736479670000|2025-01-10 03:27:50|189440.5|189350.5|189433.1|189343.1|189440.5|189350.5|189433.1|189343.1|2
1736479680000|2025-01-10 03:28:00|189434.6|189344.6|189439.6|189349.6|189439.6|189349.6|189434.6|189344.6|2
1736479690000|2025-01-10 03:28:10|189437.8|189347.8|189436|189346|189437.8|189347.8|189436|189346|2
1736479710000|2025-01-10 03:28:30|189436.2|189346.2|189463.1|189373.1|189463.9|189373.9|189436.2|189346.2|8
1736479720000|2025-01-10 03:28:40|189463|189373|189458.7|189368.7|189463|189373|189458.5|189368.5|5
1736479730000|2025-01-10 03:28:50|189458.6|189368.6|189458.4|189368.4|189458.7|189368.7|189457.1|189367.1|5
1736479740000|2025-01-10 03:29:00|189458.5|189368.5|189461.8|189371.8|189461.8|189371.8|189458.5|189368.5|4
1736479750000|2025-01-10 03:29:10|189454.8|189364.8|189454.5|189364.5|189454.8|189364.8|189454.5|189364.5|2
1736479760000|2025-01-10 03:29:20|189454.8|189364.8|189454.8|189364.8|189454.8|189364.8|189454.8|189364.8|1
1736479770000|2025-01-10 03:29:30|189454|189364|189447.2|189357.2|189454|189364|189447.2|189357.2|3
1736479780000|2025-01-10 03:29:40|189447.9|189357.9|189449.4|189359.4|189449.4|189359.4|189447.9|189357.9|2
1736479790000|2025-01-10 03:29:50|189449.5|189359.5|189446.6|189356.6|189449.5|189359.5|189442.9|189352.9|5
1736479800000|2025-01-10 03:30:00|189445.5|189355.5|189431.1|189341.1|189445.5|189355.5|189426.9|189336.9|6
1736479820000|2025-01-10 03:30:20|189431.2|189341.2|189449.9|189359.9|189449.9|189359.9|189431.2|189341.2|3
1736479830000|2025-01-10 03:30:30|189437|189347|189437|189347|189438|189348|189437|189347|3
1736479840000|2025-01-10 03:30:40|189436.8|189346.8|189446.5|189356.5|189446.5|189356.5|189436.8|189346.8|4
1736479850000|2025-01-10 03:30:50|189446.3|189356.3|189424.8|189334.8|189446.3|189356.3|189420.6|189330.6|6
1736479860000|2025-01-10 03:31:00|189425.1|189335.1|189430.9|189340.9|189431|189341|189424.3|189334.3|4
1736479870000|2025-01-10 03:31:10|189430.8|189340.8|189430.8|189340.8|189430.8|189340.8|189430.5|189340.5|3
1736479880000|2025-01-10 03:31:20|189431|189341|189419.1|189329.1|189431|189341|189419.1|189329.1|4
1736479890000|2025-01-10 03:31:30|189419.3|189329.3|189419.3|189329.3|189419.3|189329.3|189419.3|189329.3|1
1736479900000|2025-01-10 03:31:40|189419.1|189329.1|189419.1|189329.1|189419.1|189329.1|189419.1|189329.1|1
1736479910000|2025-01-10 03:31:50|189418.5|189328.5|189418.5|189328.5|189418.5|189328.5|189418.5|189328.5|1
1736479920000|2025-01-10 03:32:00|189419.8|189329.8|189434.1|189344.1|189437.4|189347.4|189419.8|189329.8|5
1736479940000|2025-01-10 03:32:20|189434.9|189344.9|189440.8|189350.8|189440.8|189350.8|189434.9|189344.9|3
1736479950000|2025-01-10 03:32:30|189440.7|189350.7|189432.7|189342.7|189440.7|189350.7|189431.7|189341.7|4
1736479960000|2025-01-10 03:32:40|189432.5|189342.5|189432.5|189342.5|189432.5|189342.5|189432.5|189342.5|1
1736479970000|2025-01-10 03:32:50|189430.4|189340.4|189430.5|189340.5|189430.5|189340.5|189430.4|189340.4|2
1736479980000|2025-01-10 03:33:00|189430|189340|189432.5|189342.5|189434|189344|189430|189340|5
1736479990000|2025-01-10 03:33:10|189435.5|189345.5|189435.6|189345.6|189442.8|189352.8|189433.4|189343.4|8
1736480020000|2025-01-10 03:33:40|189439.8|189349.8|189438.7|189348.7|189439.8|189349.8|189438.7|189348.7|2
1736480030000|2025-01-10 03:33:50|189434.7|189344.7|189422.9|189332.9|189434.7|189344.7|189419.7|189329.7|7
1736480040000|2025-01-10 03:34:00|189423|189333|189423|189333|189423.2|189333.2|189423|189333|3
1736480050000|2025-01-10 03:34:10|189422.7|189332.7|189421.7|189331.7|189432.9|189342.9|189421.7|189331.7|4
1736480060000|2025-01-10 03:34:20|189421.9|189331.9|189421.9|189331.9|189421.9|189331.9|189421.9|189331.9|1
1736480070000|2025-01-10 03:34:30|189421.7|189331.7|189421.9|189331.9|189421.9|189331.9|189421.7|189331.7|2
1736480080000|2025-01-10 03:34:40|189419|189329|189419|189329|189419|189329|189419|189329|1
1736480090000|2025-01-10 03:34:50|189418.5|189328.5|189418.5|189328.5|189418.5|189328.5|189418.5|189328.5|1
1736480100000|2025-01-10 03:35:00|189420.5|189330.5|189420.8|189330.8|189420.8|189330.8|189419|189329|3
1736480110000|2025-01-10 03:35:10|189421.6|189331.6|189420.8|189330.8|189421.6|189331.6|189413.2|189323.2|6
1736480120000|2025-01-10 03:35:20|189420.3|189330.3|189420.2|189330.2|189420.3|189330.3|189420.1|189330.1|4
1736480130000|2025-01-10 03:35:30|189420.3|189330.3|189420.3|189330.3|189420.3|189330.3|189420.3|189330.3|1
1736480140000|2025-01-10 03:35:40|189419|189329|189419|189329|189419|189329|189419|189329|1
1736480160000|2025-01-10 03:36:00|189422.3|189332.3|189428.1|189338.1|189430.7|189340.7|189422.3|189332.3|4
1736480170000|2025-01-10 03:36:10|189428.2|189338.2|189428.2|189338.2|189428.2|189338.2|189428.2|189338.2|1
1736480180000|2025-01-10 03:36:20|189425.9|189335.9|189423|189333|189425.9|189335.9|189423|189333|2
1736480190000|2025-01-10 03:36:30|189422.8|189332.8|189422.8|189332.8|189422.8|189332.8|189422.8|189332.8|1
1736480200000|2025-01-10 03:36:40|189416.8|189286.8|189420.5|189290.5|189425.9|189295.9|189405.4|189275.4|5
1736480210000|2025-01-10 03:36:50|189425.7|189295.7|189417.3|189287.3|189425.7|189295.7|189417.3|189287.3|2
1736480220000|2025-01-10 03:37:00|189426.1|189296.1|189411.1|189281.1|189427.9|189297.9|189411.1|189281.1|4
1736480230000|2025-01-10 03:37:10|189412.8|189282.8|189412.8|189282.8|189412.8|189282.8|189412.8|189282.8|1
1736480240000|2025-01-10 03:37:20|189412|189282|189412|189282|189412|189282|189412|189282|1
1736480250000|2025-01-10 03:37:30|189413.1|189283.1|189399|189309|189413.1|189309|189399|189283.1|2
1736480260000|2025-01-10 03:37:40|189423.5|189293.5|189423.5|189293.5|189423.5|189293.5|189423.5|189293.5|1
1736480270000|2025-01-10 03:37:50|189421.3|189291.3|189385.7|189295.7|189421.3|189295.7|189384|189271.2|7
1736480280000|2025-01-10 03:38:00|189390.7|189300.7|189378.1|189288.1|189390.7|189300.7|189377.9|189287.9|5
1736480290000|2025-01-10 03:38:10|189378|189288|189385.5|189295.5|189385.8|189295.8|189378|189288|5
1736480310000|2025-01-10 03:38:30|189382.5|189292.5|189367.3|189277.3|189382.5|189292.5|189367.3|189277.3|2
1736480320000|2025-01-10 03:38:40|189370|189280|189378.4|189288.4|189378.4|189288.4|189370|189280|4
1736480330000|2025-01-10 03:38:50|189378.2|189288.2|189378.2|189288.2|189378.2|189288.2|189378.2|189288.2|1
1736480340000|2025-01-10 03:39:00|189376.7|189286.7|189376.7|189286.7|189376.7|189286.7|189376.7|189286.7|1
1736480350000|2025-01-10 03:39:10|189374|189284|189392.8|189302.8|189393.3|189303.3|189374|189284|6
1736480370000|2025-01-10 03:39:30|189392.3|189302.3|189393|189303|189393|189303|189392.3|189302.3|3
1736480380000|2025-01-10 03:39:40|189394.3|189304.3|189400.4|189310.4|189400.4|189310.4|189394.3|189304.3|3
1736480390000|2025-01-10 03:39:50|189404.3|189314.3|189417.3|189327.3|189422|189332|189404.3|189314.3|5
1736480430000|2025-01-10 03:40:30|189418.5|189328.5|189418.5|189328.5|189418.5|189328.5|189418.5|189328.5|1
1736480450000|2025-01-10 03:40:50|189419.5|189329.5|189418.4|189328.4|189419.5|189329.5|189418.4|189328.4|2
1736480470000|2025-01-10 03:41:10|189419.2|189329.2|189419.2|189329.2|189419.2|189329.2|189419.2|189329.2|1
1736480480000|2025-01-10 03:41:20|189418.5|189328.5|189418.5|189328.5|189418.5|189328.5|189418.5|189328.5|1
1736480500000|2025-01-10 03:41:40|189418.4|189328.4|189376|189286|189418.4|189328.4|189374.4|189284.4|5
1736480510000|2025-01-10 03:41:50|189378.2|189288.2|189386|189296|189386|189296|189378.2|189288.2|6
1736480520000|2025-01-10 03:42:00|189386.2|189296.2|189385.5|189295.5|189386.2|189296.2|189384.8|189294.8|6
1736480530000|2025-01-10 03:42:10|189385.7|189295.7|189385.6|189295.6|189385.7|189295.7|189385.6|189295.6|2
1736480540000|2025-01-10 03:42:20|189378.5|189288.5|189378.5|189288.5|189378.5|189288.5|189378.5|189288.5|1
1736480570000|2025-01-10 03:42:50|189382.8|189292.8|189383|189293|189383|189293|189382.8|189292.8|2
1736480580000|2025-01-10 03:43:00|189387|189297|189387|189297|189387|189297|189387|189297|1
1736480590000|2025-01-10 03:43:10|189383|189293|189382.2|189292.2|189383|189293|189382.2|189292.2|2
1736480600000|2025-01-10 03:43:20|189383|189293|189381.5|189291.5|189383|189293|189381|189291|6
1736480610000|2025-01-10 03:43:30|189382.8|189292.8|189381.5|189291.5|189382.8|189292.8|189381.5|189291.5|3
1736480620000|2025-01-10 03:43:40|189382.4|189292.4|189382.4|189292.4|189382.4|189292.4|189382.4|189292.4|1
1736480630000|2025-01-10 03:43:50|189392|189302|189392|189302|189392|189302|189392|189302|1
1736480640000|2025-01-10 03:44:00|189392.1|189302.1|189392.1|189302.1|189392.1|189302.1|189392.1|189302.1|1
1736480660000|2025-01-10 03:44:20|189398.5|189308.5|189419.6|189329.6|189420.3|189330.3|189398.5|189308.5|6
1736480670000|2025-01-10 03:44:30|189420.3|189330.3|189420.1|189330.1|189420.3|189330.3|189420.1|189330.1|4
1736480680000|2025-01-10 03:44:40|189420.3|189330.3|189420.3|189330.3|189420.3|189330.3|189420.3|189330.3|1
1736480690000|2025-01-10 03:44:50|189420.1|189330.1|189423|189333|189423|189333|189420.1|189330.1|3
1736480710000|2025-01-10 03:45:10|189427.5|189337.5|189424.5|189334.5|189428.2|189338.2|189424.5|189334.5|5
1736480720000|2025-01-10 03:45:20|189422.3|189332.3|189419.7|189329.7|189422.3|189332.3|189416.9|189326.9|4
1736480730000|2025-01-10 03:45:30|189419.5|189329.5|189419.5|189329.5|189419.5|189329.5|189419.5|189329.5|1
1736480740000|2025-01-10 03:45:40|189421.5|189331.5|189421.5|189331.5|189421.5|189331.5|189421.5|189331.5|1
1736480750000|2025-01-10 03:45:50|189422.3|189332.3|189430.5|189340.5|189434.7|189344.7|189422.3|189332.3|3
1736480760000|2025-01-10 03:46:00|189430.3|189340.3|189430.3|189340.3|189430.3|189340.3|189430.3|189340.3|1
1736480770000|2025-01-10 03:46:10|189432.9|189342.9|189435.8|189345.8|189435.8|189345.8|189432.9|189342.9|4
1736480780000|2025-01-10 03:46:20|189435.9|189345.9|189435.9|189345.9|189435.9|189345.9|189435.9|189345.9|1
1736480800000|2025-01-10 03:46:40|189441.5|189351.5|189441.5|189351.5|189441.5|189351.5|189441.5|189351.5|1
1736480810000|2025-01-10 03:46:50|189437.3|189347.3|189427|189337|189437.3|189347.3|189426.5|189336.5|4
1736480820000|2025-01-10 03:47:00|189427.4|189337.4|189427.4|189337.4|189427.4|189337.4|189427.4|189337.4|1
1736480840000|2025-01-10 03:47:20|189426.9|189336.9|189424.1|189334.1|189427.1|189337.1|189424.1|189334.1|3
1736480850000|2025-01-10 03:47:30|189422.9|189332.9|189420.6|189330.6|189422.9|189332.9|189420.6|189330.6|2
1736480870000|2025-01-10 03:47:50|189422.3|189332.3|189422.3|189332.3|189422.3|189332.3|189422.3|189332.3|1
1736480880000|2025-01-10 03:48:00|189422.5|189332.5|189422.5|189332.5|189422.5|189332.5|189422.5|189332.5|1
1736480890000|2025-01-10 03:48:10|189421.3|189331.3|189411.3|189321.3|189421.3|189331.3|189411.3|189321.3|2
1736480920000|2025-01-10 03:48:40|189418|189328|189418|189328|189418|189328|189418|189328|1
1736480930000|2025-01-10 03:48:50|189411.3|189321.3|189411.3|189321.3|189411.3|189321.3|189411.3|189321.3|1
1736480940000|2025-01-10 03:49:00|189410.3|189320.3|189410.3|189320.3|189410.3|189320.3|189410.3|189320.3|1
1736480950000|2025-01-10 03:49:10|189408|189318|189374.4|189284.4|189408|189318|189363.7|189273.7|8
1736480960000|2025-01-10 03:49:20|189374.5|189284.5|189374.5|189284.5|189374.5|189284.5|189374.3|189284.3|8
1736480970000|2025-01-10 03:49:30|189374.7|189284.7|189388.6|189298.6|189388.7|189298.7|189374.7|189284.7|3
1736480980000|2025-01-10 03:49:40|189388.7|189298.7|189388.7|189298.7|189388.7|189298.7|189388.7|189298.7|1
1736481000000|2025-01-10 03:50:00|189390|189300|189421.6|189331.6|189421.6|189331.6|189390|189300|4
1736481010000|2025-01-10 03:50:10|189421.7|189331.7|189421.6|189331.6|189421.7|189331.7|189421.6|189331.6|2
1736481030000|2025-01-10 03:50:30|189423|189333|189423|189333|189423|189333|189423|189333|1
1736481040000|2025-01-10 03:50:40|189418.2|189328.2|189418|189328|189418.2|189328.2|189416.8|189326.8|4
1736481050000|2025-01-10 03:50:50|189417.5|189327.5|189413.6|189323.6|189417.5|189327.5|189413.6|189323.6|3
1736481060000|2025-01-10 03:51:00|189413.8|189323.8|189413.8|189323.8|189413.8|189323.8|189413.8|189323.8|1
1736481080000|2025-01-10 03:51:20|189414.3|189324.3|189414.3|189324.3|189414.3|189324.3|189414.3|189324.3|1
1736481090000|2025-01-10 03:51:30|189414.6|189324.6|189414.6|189324.6|189414.6|189324.6|189414.6|189324.6|1
1736481100000|2025-01-10 03:51:40|189414.2|189324.2|189414.2|189324.2|189414.2|189324.2|189414.2|189324.2|1
1736481120000|2025-01-10 03:52:00|189413|189323|189413|189323|189413|189323|189413|189323|1
1736481130000|2025-01-10 03:52:10|189414.3|189324.3|189414.3|189324.3|189414.3|189324.3|189414.3|189324.3|1
1736481150000|2025-01-10 03:52:30|189414.6|189324.6|189414.6|189324.6|189414.6|189324.6|189414.6|189324.6|1
1736481160000|2025-01-10 03:52:40|189414.2|189324.2|189414.2|189324.2|189414.2|189324.2|189414.2|189324.2|1
1736481190000|2025-01-10 03:53:10|189414.3|189324.3|189414.3|189324.3|189414.3|189324.3|189414.3|189324.3|1
1736481200000|2025-01-10 03:53:20|189410|189320|189410|189320|189410|189320|189410|189320|1
1736481220000|2025-01-10 03:53:40|189410.3|189320.3|189410.3|189320.3|189410.3|189320.3|189410.3|189320.3|1
1736481230000|2025-01-10 03:53:50|189411.7|189321.7|189411.7|189321.7|189411.7|189321.7|189411.7|189321.7|1
1736481240000|2025-01-10 03:54:00|189413|189323|189437.7|189347.7|189442.5|189352.5|189413|189323|4
1736481270000|2025-01-10 03:54:30|189434.5|189344.5|189434.5|189344.5|189434.5|189344.5|189434.5|189344.5|1
1736481280000|2025-01-10 03:54:40|189434.4|189344.4|189427.3|189337.3|189434.4|189344.4|189427.3|189337.3|3
1736481310000|2025-01-10 03:55:10|189427.5|189337.5|189427.3|189337.3|189427.5|189337.5|189427.3|189337.3|2
1736481340000|2025-01-10 03:55:40|189426.4|189336.4|189426.4|189336.4|189426.4|189336.4|189426.4|189336.4|1
1736481360000|2025-01-10 03:56:00|189425.9|189335.9|189425.9|189335.9|189425.9|189335.9|189425.9|189335.9|1
1736481370000|2025-01-10 03:56:10|189427.3|189337.3|189427.3|189337.3|189427.3|189337.3|189427.3|189337.3|1
1736481380000|2025-01-10 03:56:20|189425.9|189335.9|189425.9|189335.9|189425.9|189335.9|189425.9|189335.9|1
1736481400000|2025-01-10 03:56:40|189426.3|189336.3|189443|189353|189443|189353|189426.3|189336.3|3
1736481420000|2025-01-10 03:57:00|189445.5|189355.5|189445.7|189355.7|189446.3|189356.3|189445.5|189355.5|3
1736481430000|2025-01-10 03:57:10|189449.3|189359.3|189436.3|189346.3|189449.3|189359.3|189436.3|189346.3|3
1736481440000|2025-01-10 03:57:20|189433.8|189343.8|189433.5|189343.5|189433.8|189343.8|189433.5|189343.5|2
1736481450000|2025-01-10 03:57:30|189434|189344|189435.4|189345.4|189435.4|189345.4|189434|189344|2
1736481460000|2025-01-10 03:57:40|189435.6|189345.6|189428.1|189338.1|189435.6|189345.6|189428.1|189338.1|3
1736481470000|2025-01-10 03:57:50|189427.3|189337.3|189427.3|189337.3|189427.3|189337.3|189427.3|189337.3|1
1736481480000|2025-01-10 03:58:00|189427.8|189337.8|189428|189338|189428|189338|189427.8|189337.8|2
1736481490000|2025-01-10 03:58:10|189428.8|189338.8|189437.3|189347.3|189437.3|189347.3|189428.8|189338.8|2
1736481500000|2025-01-10 03:58:20|189440.5|189350.5|189440.5|189350.5|189440.5|189350.5|189440.5|189350.5|1
1736481510000|2025-01-10 03:58:30|189440|189350|189423.7|189333.7|189440|189350|189420.8|189330.8|5
1736481520000|2025-01-10 03:58:40|189427.9|189337.9|189431|189341|189431.1|189341.1|189427.9|189337.9|3
1736481530000|2025-01-10 03:58:50|189431.1|189341.1|189433.1|189343.1|189433.1|189343.1|189431.1|189341.1|3
1736481540000|2025-01-10 03:59:00|189437|189347|189446.8|189356.8|189447|189357|189437|189347|3
1736481560000|2025-01-10 03:59:20|189447|189357|189447|189357|189447|189357|189447|189357|1
1736481570000|2025-01-10 03:59:30|189447.3|189357.3|189447.3|189357.3|189447.3|189357.3|189447.3|189357.3|1
1736481590000|2025-01-10 03:59:50|189443.2|189353.2|189438.7|189348.7|189443.2|189353.2|189438.7|189348.7|2
1736481600000|2025-01-10 04:00:00|189437|189347|189429.8|189339.8|189437.1|189347.1|189429.8|189339.8|4
1736481610000|2025-01-10 04:00:10|189426.8|189336.8|189427.9|189337.9|189427.9|189337.9|189426.8|189336.8|2
1736481630000|2025-01-10 04:00:30|189428.5|189338.5|189428.5|189338.5|189428.5|189338.5|189428.5|189338.5|1
1736481640000|2025-01-10 04:00:40|189425.5|189335.5|189428.5|189338.5|189433.5|189343.5|189425.5|189335.5|6
1736481650000|2025-01-10 04:00:50|189422.7|189332.7|189417.5|189327.5|189422.7|189332.7|189417.5|189327.5|2
1736481660000|2025-01-10 04:01:00|189419.1|189329.1|189419.1|189329.1|189419.1|189329.1|189419.1|189329.1|1
1736481670000|2025-01-10 04:01:10|189419|189329|189419|189329|189419|189329|189419|189329|1
1736481680000|2025-01-10 04:01:20|189420.6|189330.6|189419.6|189329.6|189420.6|189330.6|189419.6|189329.6|2
1736481690000|2025-01-10 04:01:30|189421|189331|189370.4|189280.4|189421|189331|189369.7|189279.7|7
1736481700000|2025-01-10 04:01:40|189381.1|189291.1|189382.3|189292.3|189382.5|189292.5|189379.3|189289.3|8
1736481710000|2025-01-10 04:01:50|189382.1|189292.1|189380.6|189290.6|189385.6|189295.6|189380.6|189290.6|6
1736481740000|2025-01-10 04:02:20|189381|189291|189402.3|189312.3|189402.3|189312.3|189381|189291|3
1736481750000|2025-01-10 04:02:30|189402.5|189312.5|189427.4|189337.4|189427.6|189337.6|189402.3|189312.3|5
1736481760000|2025-01-10 04:02:40|189425.9|189335.9|189425.9|189335.9|189425.9|189335.9|189425.9|189335.9|1
1736481770000|2025-01-10 04:02:50|189426.1|189336.1|189424.2|189334.2|189426.1|189336.1|189423.5|189333.5|3
1736481790000|2025-01-10 04:03:10|189433.5|189343.5|189433.2|189343.2|189433.5|189343.5|189433.2|189343.2|2
1736481800000|2025-01-10 04:03:20|189433.4|189343.4|189433.4|189343.4|189433.4|189343.4|189433.4|189343.4|1
1736481810000|2025-01-10 04:03:30|189433.2|189343.2|189440.2|189350.2|189440.2|189350.2|189433.2|189343.2|3
1736481820000|2025-01-10 04:03:40|189444|189354|189444|189354|189444|189354|189444|189354|1
1736481840000|2025-01-10 04:04:00|189450.5|189360.5|189439.6|189349.6|189450.5|189360.5|189439.6|189349.6|2
1736481850000|2025-01-10 04:04:10|189443.3|189353.3|189442.1|189352.1|189452.4|189362.4|189441.3|189351.3|4
1736481860000|2025-01-10 04:04:20|189441.3|189351.3|189441.3|189351.3|189441.3|189351.3|189441.3|189351.3|1
1736481870000|2025-01-10 04:04:30|189441.5|189351.5|189441.5|189351.5|189441.5|189351.5|189441.5|189351.5|1
1736481880000|2025-01-10 04:04:40|189441.6|189351.6|189446.3|189356.3|189446.3|189356.3|189441.6|189351.6|3
1736481890000|2025-01-10 04:04:50|189442.8|189352.8|189447.2|189357.2|189447.2|189357.2|189437.5|189347.5|6
1736481900000|2025-01-10 04:05:00|189447.8|189357.8|189447.2|189357.2|189447.8|189357.8|189447.2|189357.2|2
1736481910000|2025-01-10 04:05:10|189448.5|189358.5|189451.7|189361.7|189457.3|189367.3|189448.5|189358.5|5
1736481920000|2025-01-10 04:05:20|189453.5|189363.5|189453.5|189363.5|189453.5|189363.5|189453.5|189363.5|1
1736481950000|2025-01-10 04:05:50|189451.8|189361.8|189451.8|189361.8|189451.8|189361.8|189451.8|189361.8|1
1736481970000|2025-01-10 04:06:10|189451.4|189361.4|189451.4|189361.4|189451.4|189361.4|189451.4|189361.4|1
1736481980000|2025-01-10 04:06:20|189454.5|189364.5|189454.5|189364.5|189454.5|189364.5|189454.5|189364.5|1
1736481990000|2025-01-10 04:06:30|189453.5|189363.5|189453.5|189363.5|189453.5|189363.5|189453.5|189363.5|1
1736482000000|2025-01-10 04:06:40|189451.6|189361.6|189451.6|189361.6|189451.6|189361.6|189451.6|189361.6|1
1736482020000|2025-01-10 04:07:00|189451.1|189361.1|189451.1|189361.1|189451.1|189361.1|189451.1|189361.1|1
1736482040000|2025-01-10 04:07:20|189454.5|189364.5|189454.5|189364.5|189454.5|189364.5|189454.5|189364.5|1
1736482050000|2025-01-10 04:07:30|189445.5|189355.5|189451.2|189361.2|189451.2|189361.2|189445.5|189355.5|2
1736482060000|2025-01-10 04:07:40|189451.4|189361.4|189451.4|189361.4|189451.4|189361.4|189451.4|189361.4|1
1736482080000|2025-01-10 04:08:00|189451.2|189361.2|189453|189363|189453|189363|189451.2|189361.2|2
1736482090000|2025-01-10 04:08:10|189454|189364|189454|189364|189454.3|189364.3|189454|189364|3
1736482100000|2025-01-10 04:08:20|189453.8|189363.8|189451.6|189361.6|189453.8|189363.8|189451.6|189361.6|3
1736482110000|2025-01-10 04:08:30|189456|189366|189523.1|189393.1|189531.1|189419.3|189456|189366|12
1736482120000|2025-01-10 04:08:40|189523.3|189393.3|189505.8|189375.8|189523.3|189393.3|189505.8|189375.8|10
1736482130000|2025-01-10 04:08:50|189506|189376|189505.9|189375.9|189506|189376|189505.8|189375.8|7
1736482140000|2025-01-10 04:09:00|189506|189376|189510.9|189380.9|189511.2|189381.2|189506|189376|5
1736482150000|2025-01-10 04:09:10|189502.6|189372.6|189502.5|189372.5|189502.6|189372.6|189502.3|189372.3|3
1736482160000|2025-01-10 04:09:20|189502.3|189372.3|189502.3|189372.3|189502.3|189372.3|189502.3|189372.3|1
1736482170000|2025-01-10 04:09:30|189482.5|189392.5|189482.3|189392.3|189482.5|189392.5|189482.3|189392.3|2
1736482190000|2025-01-10 04:09:50|189482.5|189392.5|189482.5|189392.5|189482.5|189392.5|189482.5|189392.5|1
1736482200000|2025-01-10 04:10:00|189483|189393|189489.2|189399.2|189489.2|189399.2|189483|189393|2
1736482210000|2025-01-10 04:10:10|189486.5|189396.5|189487.7|189397.7|189487.7|189397.7|189485.2|189395.2|3
1736482220000|2025-01-10 04:10:20|189490.2|189400.2|189492.7|189402.7|189492.8|189402.8|189490.2|189400.2|3
1736482230000|2025-01-10 04:10:30|189490.2|189400.2|189489.3|189399.3|189490.2|189400.2|189480.8|189390.8|5
1736482240000|2025-01-10 04:10:40|189492.3|189402.3|189492.3|189402.3|189492.3|189402.3|189492.3|189402.3|1
1736482260000|2025-01-10 04:11:00|189489.4|189399.4|189484.8|189394.8|189489.4|189399.4|189474.8|189384.8|8
1736482270000|2025-01-10 04:11:10|189484|189394|189484|189394|189484|189394|189484|189394|1
1736482290000|2025-01-10 04:11:30|189485.3|189395.3|189485.3|189395.3|189485.3|189395.3|189485.3|189395.3|1
1736482300000|2025-01-10 04:11:40|189484.8|189394.8|189485.9|189395.9|189487.3|189397.3|189479.3|189389.3|7
1736482310000|2025-01-10 04:11:50|189486.2|189396.2|189482.1|189392.1|189486.2|189396.2|189481.3|189391.3|5
1736482320000|2025-01-10 04:12:00|189484.6|189394.6|189491.8|189401.8|189491.8|189401.8|189484.6|189394.6|2
1736482330000|2025-01-10 04:12:10|189475.4|189385.4|189482.7|189392.7|189482.7|189392.7|189472|189382|4
1736482340000|2025-01-10 04:12:20|189485.5|189395.5|189485.5|189395.5|189485.5|189395.5|189485.5|189395.5|1
1736482350000|2025-01-10 04:12:30|189485.4|189395.4|189485.4|189395.4|189485.4|189395.4|189485.4|189395.4|1
1736482360000|2025-01-10 04:12:40|189488.5|189398.5|189492.6|189402.6|189492.6|189402.6|189488.5|189398.5|2
1736482370000|2025-01-10 04:12:50|189491.1|189401.1|189482.7|189392.7|189491.1|189401.1|189474.4|189384.4|6
1736482400000|2025-01-10 04:13:20|189490.5|189400.5|189490|189400|189490.5|189400.5|189490|189400|2
1736482410000|2025-01-10 04:13:30|189486|189396|189476.5|189386.5|189486|189396|189476.5|189386.5|4
1736482420000|2025-01-10 04:13:40|189475.5|189385.5|189470.8|189380.8|189475.5|189385.5|189460.1|189370.1|7
1736482460000|2025-01-10 04:14:20|189465.5|189375.5|189465.5|189375.5|189465.5|189375.5|189465.5|189375.5|1
1736482470000|2025-01-10 04:14:30|189473.5|189383.5|189475.8|189385.8|189475.8|189385.8|189473.5|189383.5|2
1736482480000|2025-01-10 04:14:40|189473.1|189383.1|189485.6|189395.6|189485.6|189395.6|189473.1|189383.1|2
1736482490000|2025-01-10 04:14:50|189483.1|189393.1|189483.1|189393.1|189483.1|189393.1|189483.1|189393.1|1
1736482500000|2025-01-10 04:15:00|189487.1|189397.1|189489.8|189399.8|189490|189400|189487.1|189397.1|5
1736482510000|2025-01-10 04:15:10|189492.3|189402.3|189490|189400|189492.3|189402.3|189490|189400|2
1736482520000|2025-01-10 04:15:20|189490.3|189400.3|189490.3|189400.3|189490.3|189400.3|189490.3|189400.3|1
1736482530000|2025-01-10 04:15:30|189492.3|189402.3|189515.6|189425.6|189515.6|189425.6|189492.3|189402.3|8
1736482540000|2025-01-10 04:15:40|189515.8|189425.8|189515.6|189425.6|189515.8|189425.8|189515.6|189425.6|2
1736482550000|2025-01-10 04:15:50|189522.7|189392.7|189527.7|189397.7|189527.7|189397.7|189522.7|189392.7|2
1736482590000|2025-01-10 04:16:30|189534.5|189404.5|189529.3|189399.3|189534.5|189404.5|189529.3|189399.3|2
1736482600000|2025-01-10 04:16:40|189525.8|189395.8|189511.8|189421.8|189560.7|189431.3|189511.8|189395.8|11
1736482610000|2025-01-10 04:16:50|189509.8|189419.8|189511.1|189421.1|189511.1|189421.1|189509.8|189419.8|2
1736482630000|2025-01-10 04:17:10|189511.3|189421.3|189511.3|189421.3|189511.3|189421.3|189511.3|189421.3|1
1736482640000|2025-01-10 04:17:20|189517|189427|189517|189427|189517|189427|189517|189427|1
1736482650000|2025-01-10 04:17:30|189514.8|189424.8|189514.8|189424.8|189514.8|189424.8|189514.8|189424.8|1
1736482660000|2025-01-10 04:17:40|189510.1|189420.1|189510.1|189420.1|189510.1|189420.1|189510.1|189420.1|1
1736482680000|2025-01-10 04:18:00|189509.9|189419.9|189508.8|189418.8|189510.1|189420.1|189508.3|189418.3|6
1736482690000|2025-01-10 04:18:10|189517|189427|189517|189427|189517|189427|189517|189427|1
1736482700000|2025-01-10 04:18:20|189480.6|189390.6|189480.5|189390.5|189480.6|189390.6|189480.5|189390.5|2
1736482710000|2025-01-10 04:18:30|189478|189388|189487.4|189397.4|189487.4|189397.4|189478|189388|4
1736482720000|2025-01-10 04:18:40|189485.9|189395.9|189485.9|189395.9|189485.9|189395.9|189485.9|189395.9|1
1736482730000|2025-01-10 04:18:50|189485.7|189395.7|189477.3|189387.3|189485.7|189395.7|189471.5|189381.5|6
1736482740000|2025-01-10 04:19:00|189478.3|189388.3|189486.9|189396.9|189487.4|189397.4|189478.3|189388.3|4
1736482780000|2025-01-10 04:19:40|189487.3|189397.3|189483.8|189393.8|189487.3|189397.3|189483.8|189393.8|2
1736482790000|2025-01-10 04:19:50|189482.1|189392.1|189482.1|189392.1|189482.1|189392.1|189482.1|189392.1|1
1736482800000|2025-01-10 04:20:00|189482.6|189392.6|189480|189390|189482.6|189392.6|189475.7|189385.7|4
1736482810000|2025-01-10 04:20:10|189484|189394|189480.1|189390.1|189484|189394|189480.1|189390.1|4
1736482840000|2025-01-10 04:20:40|189483.8|189393.8|189483.8|189393.8|189483.8|189393.8|189483.8|189393.8|1
1736482860000|2025-01-10 04:21:00|189485|189395|189504|189414|189517.6|189427.6|189485|189395|7
1736482870000|2025-01-10 04:21:10|189500.3|189410.3|189500.3|189410.3|189500.3|189410.3|189500.3|189410.3|1
1736482880000|2025-01-10 04:21:20|189500.4|189410.4|189484.7|189394.7|189501|189411|189484.7|189394.7|4
1736482890000|2025-01-10 04:21:30|189484.8|189394.8|189484.7|189394.7|189484.8|189394.8|189484.7|189394.7|2
1736482900000|2025-01-10 04:21:40|189484.8|189394.8|189484.8|189394.8|189484.8|189394.8|189484.8|189394.8|1
1736482920000|2025-01-10 04:22:00|189485.5|189395.5|189485.5|189395.5|189485.5|189395.5|189485.5|189395.5|1
1736482930000|2025-01-10 04:22:10|189488|189398|189481.7|189391.7|189488|189398|189480.4|189390.4|4
1736482940000|2025-01-10 04:22:20|189481.8|189391.8|189481.8|189391.8|189481.8|189391.8|189481.8|189391.8|1
1736482950000|2025-01-10 04:22:30|189487.1|189397.1|189486.8|189396.8|189487.1|189397.1|189486.8|189396.8|2
1736482980000|2025-01-10 04:23:00|189488|189398|189488|189398|189488|189398|189488|189398|1
1736483000000|2025-01-10 04:23:20|189484|189394|189484|189394|189484|189394|189484|189394|1
1736483010000|2025-01-10 04:23:30|189485.3|189395.3|189485.3|189395.3|189485.3|189395.3|189485.3|189395.3|1
1736483020000|2025-01-10 04:23:40|189485|189395|189471.5|189381.5|189485|189395|189469.5|189379.5|4
1736483030000|2025-01-10 04:23:50|189474.8|189384.8|189498.8|189408.8|189498.9|189408.9|189474.8|189384.8|4
1736483040000|2025-01-10 04:24:00|189496.4|189406.4|189488.1|189398.1|189496.4|189406.4|189488|189398|3
1736483050000|2025-01-10 04:24:10|189505.2|189415.2|189505.2|189415.2|189505.2|189415.2|189505|189415|3
1736483080000|2025-01-10 04:24:40|189506.5|189416.5|189506.5|189416.5|189506.5|189416.5|189506.5|189416.5|1
1736483090000|2025-01-10 04:24:50|189526|189396|189527.8|189397.8|189527.8|189397.8|189526|189396|3
1736483100000|2025-01-10 04:25:00|189525|189395|189525|189395|189525|189395|189525|189395|1
1736483120000|2025-01-10 04:25:20|189523.7|189393.7|189523.7|189393.7|189523.7|189393.7|189523.7|189393.7|1
1736483130000|2025-01-10 04:25:30|189528|189398|189527.8|189397.8|189528|189398|189527.8|189397.8|2
1736483160000|2025-01-10 04:26:00|189524.8|189394.8|189523.4|189393.4|189524.8|189394.8|189523.4|189393.4|2
1736483190000|2025-01-10 04:26:30|189527.8|189397.8|189527.8|189397.8|189527.8|189397.8|189527.8|189397.8|1
1736483210000|2025-01-10 04:26:50|189505.5|189415.5|189505.5|189415.5|189505.5|189415.5|189505.5|189415.5|1
1736483220000|2025-01-10 04:27:00|189504.5|189414.5|189504.5|189414.5|189504.5|189414.5|189504.5|189414.5|1
1736483240000|2025-01-10 04:27:20|189508|189418|189508|189418|189508|189418|189508|189418|1
1736483250000|2025-01-10 04:27:30|189507.8|189417.8|189507.8|189417.8|189507.8|189417.8|189507.8|189417.8|1
1736483270000|2025-01-10 04:27:50|189504.4|189414.4|189504.4|189414.4|189504.4|189414.4|189504.4|189414.4|1
1736483290000|2025-01-10 04:28:10|189502.7|189412.7|189502.7|189412.7|189502.7|189412.7|189502.7|189412.7|1
1736483300000|2025-01-10 04:28:20|189508|189418|189523.3|189433.3|189523.4|189433.4|189507.4|189417.4|4
1736483310000|2025-01-10 04:28:30|189523.5|189433.5|189521.8|189431.8|189523.5|189433.5|189521.8|189431.8|3
1736483320000|2025-01-10 04:28:40|189522|189432|189522.2|189432.2|189522.2|189432.2|189522|189432|2
1736483330000|2025-01-10 04:28:50|189526|189436|189526|189436|189526|189436|189526|189436|1
1736483340000|2025-01-10 04:29:00|189526.3|189436.3|189526.3|189436.3|189526.3|189436.3|189526.3|189436.3|1
1736483350000|2025-01-10 04:29:10|189529.5|189439.5|189529.5|189439.5|189529.5|189439.5|189529.5|189439.5|1
1736483360000|2025-01-10 04:29:20|189525.7|189435.7|189525.7|189435.7|189525.7|189435.7|189525.7|189435.7|1
1736483370000|2025-01-10 04:29:30|189524.9|189434.9|189524.9|189434.9|189524.9|189434.9|189524.9|189434.9|1
1736483400000|2025-01-10 04:30:00|189526.3|189436.3|189526.3|189436.3|189526.3|189436.3|189526.3|189436.3|1
1736483410000|2025-01-10 04:30:10|189529.5|189439.5|189535.2|189445.2|189556|189446.4|189528|189426|5
1736483430000|2025-01-10 04:30:30|189535.1|189445.1|189535.1|189445.1|189535.1|189445.1|189535.1|189445.1|1
1736483440000|2025-01-10 04:30:40|189537.5|189447.5|189534.3|189444.3|189537.5|189447.5|189534.3|189444.3|3
1736483460000|2025-01-10 04:31:00|189536|189446|189532.5|189442.5|189536|189446|189532.5|189442.5|2
1736483470000|2025-01-10 04:31:10|189531.7|189441.7|189531.7|189441.7|189531.7|189441.7|189531.7|189441.7|1
1736483480000|2025-01-10 04:31:20|189528.9|189438.9|189524.6|189434.6|189528.9|189438.9|189524.6|189434.6|2
1736483520000|2025-01-10 04:32:00|189528.5|189438.5|189529.5|189439.5|189529.5|189439.5|189528.5|189438.5|2
1736483530000|2025-01-10 04:32:10|189529|189439|189525.1|189435.1|189529|189439|189525.1|189435.1|3
1736483540000|2025-01-10 04:32:20|189520.8|189430.8|189520.8|189430.8|189520.8|189430.8|189520.8|189430.8|1
1736483550000|2025-01-10 04:32:30|189518.4|189428.4|189518.4|189428.4|189518.4|189428.4|189518.4|189428.4|1
1736483560000|2025-01-10 04:32:40|189522.7|189432.7|189522.2|189432.2|189522.7|189432.7|189522.2|189432.2|3
1736483580000|2025-01-10 04:33:00|189525.5|189435.5|189525.5|189435.5|189525.5|189435.5|189525.5|189435.5|1
1736483590000|2025-01-10 04:33:10|189529.5|189439.5|189525|189435|189529.5|189439.5|189525|189435|3
1736483600000|2025-01-10 04:33:20|189525.8|189435.8|189522.8|189432.8|189525.8|189435.8|189522.5|189432.5|4
1736483630000|2025-01-10 04:33:50|189523.2|189433.2|189524.7|189434.7|189524.7|189434.7|189521.7|189431.7|3
1736483640000|2025-01-10 04:34:00|189527.5|189437.5|189530.8|189440.8|189531|189441|189527.5|189437.5|4
1736483670000|2025-01-10 04:34:30|189532.5|189442.5|189532.5|189442.5|189532.5|189442.5|189532.5|189442.5|1
1736483690000|2025-01-10 04:34:50|189582.8|189452.8|189612.2|189482.2|189615.6|189510.1|189572.1|189442.1|11
1736483700000|2025-01-10 04:35:00|189613.8|189483.8|189627.5|189497.5|189627.5|189497.5|189613.8|189483.8|9
1736483710000|2025-01-10 04:35:10|189625.7|189495.7|189622.3|189492.3|189625.7|189495.7|189619.1|189489.1|6
1736483730000|2025-01-10 04:35:30|189622.5|189492.5|189622|189492|189622.5|189492.5|189622|189492|3
1736483740000|2025-01-10 04:35:40|189622.3|189492.3|189622.3|189492.3|189622.3|189492.3|189622.3|189492.3|1
1736483750000|2025-01-10 04:35:50|189601.4|189511.4|189601.4|189511.4|189601.4|189511.4|189601.4|189511.4|1
1736483760000|2025-01-10 04:36:00|189600.4|189510.4|189600.4|189510.4|189600.4|189510.4|189600.4|189510.4|1
1736483770000|2025-01-10 04:36:10|189602.8|189512.8|189607.1|189517.1|189607.5|189517.5|189602.8|189512.8|3
1736483780000|2025-01-10 04:36:20|189607.3|189517.3|189606.5|189516.5|189607.3|189517.3|189606.5|189516.5|2
1736483790000|2025-01-10 04:36:30|189607.1|189517.1|189603.5|189513.5|189607.1|189517.1|189603.5|189513.5|3
1736483800000|2025-01-10 04:36:40|189605|189515|189605.3|189515.3|189605.3|189515.3|189605|189515|2
1736483810000|2025-01-10 04:36:50|189604|189514|189600.8|189510.8|189604|189514|189600.8|189510.8|2
1736483830000|2025-01-10 04:37:10|189598.3|189508.3|189590.5|189500.5|189598.3|189508.3|189587|189497|3
1736483850000|2025-01-10 04:37:30|189590.7|189500.7|189590.7|189500.7|189590.7|189500.7|189590.7|189500.7|1
1736483860000|2025-01-10 04:37:40|189590.5|189500.5|189590.5|189500.5|189590.5|189500.5|189590.5|189500.5|1
1736483870000|2025-01-10 04:37:50|189584.5|189494.5|189584.5|189494.5|189584.5|189494.5|189584.5|189494.5|1
1736483880000|2025-01-10 04:38:00|189589.5|189499.5|189589.5|189499.5|189589.5|189499.5|189589.5|189499.5|1
1736483890000|2025-01-10 04:38:10|189590.7|189500.7|189586.3|189496.3|189590.7|189500.7|189586.2|189496.2|4
1736483900000|2025-01-10 04:38:20|189583.9|189493.9|189571|189481|189583.9|189493.9|189566.7|189476.7|4
1736483910000|2025-01-10 04:38:30|189571.1|189481.1|189571.1|189481.1|189571.1|189481.1|189571.1|189481.1|1
1736483930000|2025-01-10 04:38:50|189570.9|189480.9|189563.5|189473.5|189570.9|189480.9|189563.5|189473.5|2
1736483940000|2025-01-10 04:39:00|189568.5|189478.5|189568.5|189478.5|189568.5|189478.5|189568.5|189478.5|1
1736483950000|2025-01-10 04:39:10|189574.9|189484.9|189574.9|189484.9|189574.9|189484.9|189574.9|189484.9|1
1736483960000|2025-01-10 04:39:20|189571.7|189481.7|189573.5|189483.5|189573.5|189483.5|189571.7|189481.7|3
1736483970000|2025-01-10 04:39:30|189573.7|189483.7|189590.7|189500.7|189590.7|189500.7|189573.7|189483.7|4
1736483980000|2025-01-10 04:39:40|189592.2|189502.2|189589.2|189499.2|189592.2|189502.2|189589.2|189499.2|4
1736483990000|2025-01-10 04:39:50|189589.1|189499.1|189589.3|189499.3|189589.3|189499.3|189589.1|189499.1|2
1736484000000|2025-01-10 04:40:00|189592|189502|189588.7|189498.7|189592|189502|189588.7|189498.7|3
1736484010000|2025-01-10 04:40:10|189585.7|189495.7|189593.4|189503.4|189593.4|189503.4|189575.7|189485.7|8
1736484020000|2025-01-10 04:40:20|189593.3|189503.3|189593.4|189503.4|189593.4|189503.4|189593.3|189503.3|2
1736484030000|2025-01-10 04:40:30|189591|189501|189591|189501|189591|189501|189591|189501|1
1736484040000|2025-01-10 04:40:40|189590.9|189500.9|189588|189498|189590.9|189500.9|189588|189498|2
1736484050000|2025-01-10 04:40:50|189588.3|189498.3|189593.8|189503.8|189593.8|189503.8|189588.3|189498.3|2
1736484060000|2025-01-10 04:41:00|189594.2|189504.2|189592.1|189502.1|189594.2|189504.2|189592.1|189502.1|2
1736484070000|2025-01-10 04:41:10|189594.8|189504.8|189596.6|189506.6|189596.6|189506.6|189594.8|189504.8|2
1736484080000|2025-01-10 04:41:20|189597.3|189507.3|189597.6|189507.6|189597.6|189507.6|189597.3|189507.3|2
1736484100000|2025-01-10 04:41:40|189591|189501|189591|189501|189591|189501|189591|189501|1
1736484110000|2025-01-10 04:41:50|189592.7|189502.7|189592.9|189502.9|189592.9|189502.9|189590.2|189500.2|4
1736484130000|2025-01-10 04:42:10|189593.1|189503.1|189592.1|189502.1|189593.1|189503.1|189592.1|189502.1|2
1736484140000|2025-01-10 04:42:20|189594|189504|189594.5|189504.5|189594.5|189504.5|189594|189504|2
1736484150000|2025-01-10 04:42:30|189594.6|189504.6|189592.5|189502.5|189594.6|189504.6|189592.3|189502.3|4
1736484160000|2025-01-10 04:42:40|189590.3|189500.3|189595.1|189505.1|189595.2|189505.2|189590.3|189500.3|4
1736484190000|2025-01-10 04:43:10|189593.5|189503.5|189593.5|189503.5|189593.5|189503.5|189593.5|189503.5|1
1736484200000|2025-01-10 04:43:20|189592.3|189502.3|189589.5|189499.5|189592.3|189502.3|189589.5|189499.5|2
1736484210000|2025-01-10 04:43:30|189589|189499|189589|189499|189589|189499|189589|189499|1
1736484220000|2025-01-10 04:43:40|189591.5|189501.5|189591.3|189501.3|189591.5|189501.5|189591.3|189501.3|2
1736484230000|2025-01-10 04:43:50|189590.5|189500.5|189590.5|189500.5|189590.5|189500.5|189590.5|189500.5|1
1736484240000|2025-01-10 04:44:00|189591.3|189501.3|189591.3|189501.3|189591.3|189501.3|189591.3|189501.3|1
1736484250000|2025-01-10 04:44:10|189588.8|189498.8|189593.2|189503.2|189593.2|189503.2|189588.8|189498.8|3
1736484260000|2025-01-10 04:44:20|189592.5|189502.5|189577.8|189487.8|189592.5|189502.5|189577.6|189487.6|4
1736484270000|2025-01-10 04:44:30|189577.6|189487.6|189577.6|189487.6|189577.6|189487.6|189577.6|189487.6|1
1736484280000|2025-01-10 04:44:40|189577.8|189487.8|189577.8|189487.8|189577.8|189487.8|189577.8|189487.8|1
1736484300000|2025-01-10 04:45:00|189576|189486|189583.6|189493.6|189586.4|189496.4|189575.3|189485.3|6
1736484320000|2025-01-10 04:45:20|189581.6|189491.6|189615.1|189485.1|189616|189491.6|189549.3|189459.3|15
1736484330000|2025-01-10 04:45:30|189593.4|189503.4|189593.4|189503.4|189595.2|189505.2|189591.9|189501.9|5
1736484340000|2025-01-10 04:45:40|189596.4|189506.4|189591.7|189501.7|189596.4|189506.4|189591.7|189501.7|2
1736484350000|2025-01-10 04:45:50|189595.1|189505.1|189590.4|189500.4|189603.6|189513.6|189590.4|189500.4|4
1736484360000|2025-01-10 04:46:00|189593.4|189503.4|189593.8|189503.8|189593.8|189503.8|189593.4|189503.4|2
1736484370000|2025-01-10 04:46:10|189593.9|189503.9|189593.9|189503.9|189593.9|189503.9|189593.9|189503.9|1
1736484380000|2025-01-10 04:46:20|189593.1|189503.1|189587.1|189497.1|189593.1|189503.1|189585.5|189495.5|5
1736484390000|2025-01-10 04:46:30|189583.5|189493.5|189582|189492|189584.4|189494.4|189579.4|189489.4|6
1736484400000|2025-01-10 04:46:40|189585.4|189495.4|189583|189493|189585.8|189495.8|189583|189493|3
1736484410000|2025-01-10 04:46:50|189584.5|189494.5|189600.8|189510.8|189600.8|189510.8|189584.5|189494.5|2
1736484420000|2025-01-10 04:47:00|189600.9|189510.9|189598.9|189508.9|189600.9|189510.9|189598.9|189508.9|2
1736484440000|2025-01-10 04:47:20|189602.2|189512.2|189599.7|189509.7|189602.2|189512.2|189599.7|189509.7|2
1736484450000|2025-01-10 04:47:30|189599.6|189509.6|189599.6|189509.6|189599.6|189509.6|189599.6|189509.6|1
1736484460000|2025-01-10 04:47:40|189597.4|189507.4|189583.7|189493.7|189597.4|189507.4|189577|189487|6
1736484470000|2025-01-10 04:47:50|189583.8|189493.8|189584.5|189494.5|189584.5|189494.5|189583.8|189493.8|2
1736484480000|2025-01-10 04:48:00|189583.5|189493.5|189578.8|189488.8|189583.5|189493.5|189578.8|189488.8|4
1736484490000|2025-01-10 04:48:10|189579|189489|189537.3|189447.3|189579|189489|189537.3|189447.3|3
1736484500000|2025-01-10 04:48:20|189554|189464|189562.7|189472.7|189565.2|189475.2|189553.5|189463.5|7
1736484510000|2025-01-10 04:48:30|189563.2|189473.2|189563.3|189473.3|189563.3|189473.3|189563.2|189473.2|2
1736484520000|2025-01-10 04:48:40|189564.8|189474.8|189585.5|189495.5|189587.5|189497.5|189564.8|189474.8|6
1736484540000|2025-01-10 04:49:00|189585.3|189495.3|189585.5|189495.5|189585.5|189495.5|189585.3|189495.3|2
1736484550000|2025-01-10 04:49:10|189587|189497|189587|189497|189587|189497|189587|189497|1
1736484560000|2025-01-10 04:49:20|189587.5|189497.5|189587.5|189497.5|189587.5|189497.5|189587.5|189497.5|1
1736484570000|2025-01-10 04:49:30|189586.8|189496.8|189575.8|189485.8|189586.8|189496.8|189574.5|189484.5|4
1736484580000|2025-01-10 04:49:40|189575.4|189485.4|189575.4|189485.4|189575.4|189485.4|189575.4|189485.4|1
1736484590000|2025-01-10 04:49:50|189570.9|189480.9|189555.9|189465.9|189570.9|189480.9|189555.9|189465.9|2
1736484600000|2025-01-10 04:50:00|189556.7|189466.7|189558.4|189468.4|189561.5|189471.5|189556.7|189466.7|5
1736484610000|2025-01-10 04:50:10|189559.4|189469.4|189554.6|189464.6|189559.4|189469.4|189554.6|189464.6|3
1736484620000|2025-01-10 04:50:20|189556.7|189466.7|189557.7|189467.7|189557.7|189467.7|189556.7|189466.7|3
1736484630000|2025-01-10 04:50:30|189559.2|189469.2|189559.6|189469.6|189559.6|189469.6|189559.2|189469.2|2
1736484640000|2025-01-10 04:50:40|189565|189475|189576.9|189486.9|189583.4|189493.4|189565|189475|3
1736484650000|2025-01-10 04:50:50|189576.7|189486.7|189576.9|189486.9|189576.9|189486.9|189576.7|189486.7|2
1736484660000|2025-01-10 04:51:00|189576.8|189486.8|189576.8|189486.8|189576.8|189486.8|189576.8|189486.8|1
1736484670000|2025-01-10 04:51:10|189576.9|189486.9|189554|189464|189576.9|189486.9|189553.8|189463.8|7
1736484680000|2025-01-10 04:51:20|189555.2|189465.2|189556.7|189466.7|189556.7|189466.7|189555.2|189465.2|2
1736484690000|2025-01-10 04:51:30|189556.8|189466.8|189583.2|189493.2|189583.2|189493.2|189549|189459|9
1736484700000|2025-01-10 04:51:40|189582.8|189492.8|189582.9|189492.9|189582.9|189492.9|189582.7|189492.7|4
1736484710000|2025-01-10 04:51:50|189582.8|189492.8|189570.1|189480.1|189582.8|189492.8|189570.1|189480.1|3
1736484720000|2025-01-10 04:52:00|189571.1|189481.1|189576.3|189486.3|189577.8|189487.8|189571.1|189481.1|3
1736484740000|2025-01-10 04:52:20|189574.2|189484.2|189555.4|189465.4|189574.2|189484.2|189548.7|189458.7|11
1736484750000|2025-01-10 04:52:30|189555.5|189465.5|189556.8|189466.8|189556.8|189466.8|189555.5|189465.5|2
1736484760000|2025-01-10 04:52:40|189556.7|189466.7|189557.1|189467.1|189557.1|189467.1|189554.6|189464.6|3
1736484770000|2025-01-10 04:52:50|189553.4|189463.4|189556.8|189466.8|189556.8|189466.8|189553.4|189463.4|2
1736484780000|2025-01-10 04:53:00|189556.9|189466.9|189559.3|189469.3|189559.3|189469.3|189556.9|189466.9|2
1736484800000|2025-01-10 04:53:20|189557|189467|189540.1|189450.1|189557|189467|189535.1|189445.1|6
1736484810000|2025-01-10 04:53:30|189539.9|189449.9|189532.1|189442.1|189539.9|189449.9|189532.1|189442.1|4
1736484820000|2025-01-10 04:53:40|189535.5|189445.5|189536.4|189446.4|189536.4|189446.4|189531.9|189441.9|3
1736484830000|2025-01-10 04:53:50|189536.2|189446.2|189538.7|189448.7|189538.7|189448.7|189536.2|189446.2|2
1736484840000|2025-01-10 04:54:00|189535.7|189445.7|189533.4|189443.4|189538.3|189448.3|189524.7|189434.7|7
1736484850000|2025-01-10 04:54:10|189533.3|189443.3|189533.4|189443.4|189533.4|189443.4|189533.3|189443.3|2
1736484870000|2025-01-10 04:54:30|189533.3|189443.3|189533.3|189443.3|189533.3|189443.3|189533.3|189443.3|1
1736484880000|2025-01-10 04:54:40|189532.5|189442.5|189532.5|189442.5|189532.5|189442.5|189532.5|189442.5|1
1736484890000|2025-01-10 04:54:50|189536.1|189446.1|189536.1|189446.1|189536.1|189446.1|189536.1|189446.1|1
1736484900000|2025-01-10 04:55:00|189536|189446|189536|189446|189536|189446|189536|189446|1
1736484920000|2025-01-10 04:55:20|189536.8|189446.8|189542.2|189452.2|189545.3|189455.3|189536.8|189446.8|4
1736484930000|2025-01-10 04:55:30|189538.9|189448.9|189540.7|189450.7|189543.3|189453.3|189538.9|189448.9|3
1736484940000|2025-01-10 04:55:40|189544.5|189454.5|189550.4|189460.4|189551.9|189461.9|189544.5|189454.5|7
1736484950000|2025-01-10 04:55:50|189552.2|189462.2|189555|189465|189560.6|189470.6|189552.2|189462.2|4
1736484960000|2025-01-10 04:56:00|189555.1|189465.1|189555.1|189465.1|189555.1|189465.1|189555.1|189465.1|1
1736484970000|2025-01-10 04:56:10|189554.1|189464.1|189549.7|189459.7|189554.1|189464.1|189549.3|189459.3|4
1736484980000|2025-01-10 04:56:20|189550.5|189460.5|189550.5|189460.5|189550.5|189460.5|189550.5|189460.5|1
1736485000000|2025-01-10 04:56:40|189550.9|189460.9|189550.7|189460.7|189550.9|189460.9|189550.7|189460.7|2
1736485010000|2025-01-10 04:56:50|189550.8|189460.8|189550.8|189460.8|189550.8|189460.8|189550.8|189460.8|1
1736485030000|2025-01-10 04:57:10|189548|189458|189548|189458|189548|189458|189548|189458|1
1736485040000|2025-01-10 04:57:20|189547.5|189457.5|189547.5|189457.5|189547.5|189457.5|189547.5|189457.5|1
1736485050000|2025-01-10 04:57:30|189551.4|189461.4|189551.4|189461.4|189551.4|189461.4|189551.4|189461.4|1
1736485070000|2025-01-10 04:57:50|189554.1|189464.1|189551.1|189461.1|189554.1|189464.1|189551.1|189461.1|3
1736485080000|2025-01-10 04:58:00|189552.6|189462.6|189567.9|189477.9|189568.8|189478.8|189552.6|189462.6|6
1736485100000|2025-01-10 04:58:20|189568.1|189478.1|189568.1|189478.1|189568.1|189478.1|189568.1|189478.1|1
1736485110000|2025-01-10 04:58:30|189570.7|189480.7|189572.1|189482.1|189576.1|189486.1|189570.7|189480.7|5
1736485120000|2025-01-10 04:58:40|189572.3|189482.3|189572.3|189482.3|189572.3|189482.3|189572.3|189482.3|1
1736485130000|2025-01-10 04:58:50|189572.1|189482.1|189572.1|189482.1|189572.1|189482.1|189572.1|189482.1|1
1736485140000|2025-01-10 04:59:00|189563.5|189473.5|189559.2|189469.2|189564|189474|189559.2|189469.2|3
1736485150000|2025-01-10 04:59:10|189558.4|189468.4|189558.8|189468.8|189558.8|189468.8|189558.4|189468.4|2
1736485160000|2025-01-10 04:59:20|189561|189471|189561.2|189471.2|189562.8|189472.8|189561|189471|3
1736485170000|2025-01-10 04:59:30|189560.4|189470.4|189560.4|189470.4|189560.4|189470.4|189560.4|189470.4|1
1736485180000|2025-01-10 04:59:40|189560.5|189470.5|189560.5|189470.5|189560.5|189470.5|189560.5|189470.5|1
1736485190000|2025-01-10 04:59:50|189555.8|189465.8|189560.1|189470.1|189560.1|189470.1|189553.9|189463.9|4
1736485200000|2025-01-10 05:00:00|189559.2|189469.2|189559.8|189469.8|189566.1|189476.1|189553.3|189463.3|13
1736485210000|2025-01-10 05:00:10|189557.7|189467.7|189542.9|189452.9|189557.7|189467.7|189540.7|189450.7|4
1736485220000|2025-01-10 05:00:20|189542.7|189452.7|189549.9|189459.9|189549.9|189459.9|189542.7|189452.7|3
1736485230000|2025-01-10 05:00:30|189549.7|189459.7|189554.9|189464.9|189554.9|189464.9|189549.7|189459.7|4
1736485240000|2025-01-10 05:00:40|189555|189465|189539.5|189449.5|189555.9|189465.9|189539.5|189449.5|8
1736485250000|2025-01-10 05:00:50|189538.5|189448.5|189538|189448|189538.7|189448.7|189534.2|189444.2|5
1736485270000|2025-01-10 05:01:10|189538.5|189448.5|189548.6|189458.6|189548.6|189458.6|189538.5|189448.5|4
1736485290000|2025-01-10 05:01:30|189548.4|189458.4|189551.7|189461.7|189551.7|189461.7|189548.4|189458.4|3
1736485300000|2025-01-10 05:01:40|189552.5|189462.5|189552|189462|189552.5|189462.5|189552|189462|2
1736485310000|2025-01-10 05:01:50|189553.5|189463.5|189553.5|189463.5|189553.5|189463.5|189553.5|189463.5|1
1736485320000|2025-01-10 05:02:00|189554.5|189464.5|189561.6|189471.6|189564.9|189474.9|189554.5|189464.5|5
1736485330000|2025-01-10 05:02:10|189557.9|189467.9|189570.5|189480.5|189572.4|189482.4|189557.9|189467.9|4
1736485340000|2025-01-10 05:02:20|189570.7|189480.7|189583.9|189493.9|189594.5|189504.5|189570.7|189480.7|6
1736485350000|2025-01-10 05:02:30|189584.1|189494.1|189574.8|189484.8|189584.1|189494.1|189574.7|189484.7|6
1736485360000|2025-01-10 05:02:40|189578.9|189488.9|189578.8|189488.8|189579|189489|189578.8|189488.8|8
1736485370000|2025-01-10 05:02:50|189579|189489|189584.9|189494.9|189584.9|189494.9|189578.8|189488.8|5
1736485380000|2025-01-10 05:03:00|189581.8|189491.8|189581.9|189491.9|189581.9|189491.9|189581.8|189491.8|2
1736485410000|2025-01-10 05:03:30|189579.3|189489.3|189581.8|189491.8|189581.8|189491.8|189579.3|189489.3|2
1736485420000|2025-01-10 05:03:40|189586|189496|189586|189496|189586|189496|189586|189496|1
1736485430000|2025-01-10 05:03:50|189583.8|189493.8|189582.5|189492.5|189583.8|189493.8|189582.5|189492.5|2
1736485440000|2025-01-10 05:04:00|189582.8|189492.8|189579.5|189489.5|189582.8|189492.8|189579.5|189489.5|2
1736485460000|2025-01-10 05:04:20|189582.1|189492.1|189592.2|189502.2|189592.2|189502.2|189582.1|189492.1|3
1736485470000|2025-01-10 05:04:30|189592.8|189502.8|189592.8|189502.8|189592.8|189502.8|189592.8|189502.8|1
1736485490000|2025-01-10 05:04:50|189596.5|189506.5|189596.5|189506.5|189596.5|189506.5|189596.5|189506.5|1
1736485500000|2025-01-10 05:05:00|189598.3|189508.3|189600|189510|189600|189510|189598.3|189508.3|2
1736485510000|2025-01-10 05:05:10|189597.8|189507.8|189594.4|189504.4|189597.8|189507.8|189587.7|189497.7|4
1736485520000|2025-01-10 05:05:20|189593.9|189503.9|189594.4|189504.4|189594.4|189504.4|189593.9|189503.9|2
1736485530000|2025-01-10 05:05:30|189593.6|189503.6|189590.9|189500.9|189593.6|189503.6|189590.9|189500.9|2
1736485540000|2025-01-10 05:05:40|189593.5|189503.5|189587.9|189497.9|189593.5|189503.5|189587.9|189497.9|3
1736485550000|2025-01-10 05:05:50|189601.3|189511.3|189601.3|189511.3|189601.3|189511.3|189601.3|189511.3|1
1736485560000|2025-01-10 05:06:00|189598.4|189508.4|189572.5|189482.5|189598.4|189508.4|189572|189482|7
1736485570000|2025-01-10 05:06:10|189572.8|189482.8|189572.5|189482.5|189572.8|189482.8|189572.5|189482.5|2
1736485580000|2025-01-10 05:06:20|189532.9|189442.9|189542|189452|189542.8|189452.8|189532.9|189442.9|8
1736485590000|2025-01-10 05:06:30|189541.9|189451.9|189545.6|189455.6|189545.6|189455.6|189541.1|189451.1|10
1736485600000|2025-01-10 05:06:40|189545.4|189455.4|189545.6|189455.6|189545.6|189455.6|189545.4|189455.4|2
1736485610000|2025-01-10 05:06:50|189546.6|189456.6|189545.7|189455.7|189550.3|189460.3|189542.8|189452.8|5
1736485620000|2025-01-10 05:07:00|189550.3|189460.3|189547.8|189457.8|189551.5|189461.5|189543.9|189453.9|5
1736485630000|2025-01-10 05:07:10|189544.6|189454.6|189546.6|189456.6|189547.4|189457.4|189544.1|189454.1|5
1736485640000|2025-01-10 05:07:20|189548.1|189458.1|189542.3|189452.3|189548.5|189458.5|189539.8|189449.8|6
1736485650000|2025-01-10 05:07:30|189543.1|189453.1|189553.3|189463.3|189564.7|189474.7|189543.1|189453.1|5
1736485660000|2025-01-10 05:07:40|189553.2|189463.2|189553.1|189463.1|189553.2|189463.2|189553.1|189463.1|2
1736485670000|2025-01-10 05:07:50|189553.3|189463.3|189545.8|189455.8|189553.3|189463.3|189542.8|189452.8|6
1736485680000|2025-01-10 05:08:00|189546.6|189456.6|189549.1|189459.1|189549.1|189459.1|189546.6|189456.6|3
1736485690000|2025-01-10 05:08:10|189548.9|189458.9|189551|189461|189551|189461|189548.9|189458.9|2
1736485700000|2025-01-10 05:08:20|189551.8|189461.8|189552|189462|189552|189462|189551.8|189461.8|2
1736485710000|2025-01-10 05:08:30|189549.9|189459.9|189552.1|189462.1|189552.1|189462.1|189549.9|189459.9|2
1736485720000|2025-01-10 05:08:40|189551.9|189461.9|189553|189463|189557.3|189467.3|189551.9|189461.9|4
1736485730000|2025-01-10 05:08:50|189562|189472|189555.4|189465.4|189562|189472|189555.4|189465.4|3
1736485740000|2025-01-10 05:09:00|189555|189465|189544.1|189454.1|189555|189465|189544.1|189454.1|4
1736485750000|2025-01-10 05:09:10|189547.5|189457.5|189549.7|189459.7|189554.4|189464.4|189545.1|189455.1|8
1736485760000|2025-01-10 05:09:20|189549.9|189459.9|189549.7|189459.7|189549.9|189459.9|189549.7|189459.7|2
1736485770000|2025-01-10 05:09:30|189549.9|189459.9|189549.9|189459.9|189549.9|189459.9|189549.9|189459.9|1
1736485780000|2025-01-10 05:09:40|189549.7|189459.7|189544.5|189454.5|189549.7|189459.7|189544.5|189454.5|4
1736485790000|2025-01-10 05:09:50|189546.9|189456.9|189546.9|189456.9|189546.9|189456.9|189546.9|189456.9|1
1736485800000|2025-01-10 05:10:00|189544.9|189454.9|189539.3|189449.3|189544.9|189454.9|189539.1|189449.1|3
1736485810000|2025-01-10 05:10:10|189542.2|189452.2|189526.4|189436.4|189542.2|189452.2|189515.1|189425.1|7
1736485820000|2025-01-10 05:10:20|189526.6|189436.6|189515.1|189425.1|189526.6|189436.6|189512.4|189422.4|8
1736485830000|2025-01-10 05:10:30|189516.6|189426.6|189525.5|189435.5|189525.5|189435.5|189516.6|189426.6|2
1736485840000|2025-01-10 05:10:40|189525.4|189435.4|189522.4|189432.4|189525.4|189435.4|189520|189430|5
1736485850000|2025-01-10 05:10:50|189514.8|189424.8|189514.8|189424.8|189514.8|189424.8|189514.8|189424.8|1
1736485860000|2025-01-10 05:11:00|189511.3|189421.3|189512.3|189422.3|189512.3|189422.3|189509.1|189419.1|4
1736485870000|2025-01-10 05:11:10|189512.1|189422.1|189515.8|189425.8|189515.8|189425.8|189512.1|189422.1|3
1736485880000|2025-01-10 05:11:20|189511.3|189421.3|189504.3|189414.3|189511.3|189421.3|189503.9|189413.9|3
1736485890000|2025-01-10 05:11:30|189495.8|189405.8|189495.8|189405.8|189495.8|189405.8|189495.8|189405.8|1
1736485900000|2025-01-10 05:11:40|189493.6|189403.6|189469.9|189379.9|189493.6|189403.6|189460.4|189370.4|9
1736485910000|2025-01-10 05:11:50|189469.8|189379.8|189481|189391|189483.5|189393.5|189469.8|189379.8|5
1736485920000|2025-01-10 05:12:00|189481.7|189391.7|189483.9|189393.9|189484.7|189394.7|189481.7|189391.7|5
1736485940000|2025-01-10 05:12:20|189484|189394|189484|189394|189484|189394|189484|189394|1
1736485950000|2025-01-10 05:12:30|189487|189397|189487|189397|189487|189397|189487|189397|1
1736485960000|2025-01-10 05:12:40|189486.5|189396.5|189485.5|189395.5|189486.5|189396.5|189485.5|189395.5|2
1736485970000|2025-01-10 05:12:50|189485.4|189395.4|189485.4|189395.4|189485.4|189395.4|189485.4|189395.4|1
1736485980000|2025-01-10 05:13:00|189484.6|189394.6|189477.7|189387.7|189484.6|189394.6|189477.7|189387.7|2
1736485990000|2025-01-10 05:13:10|189480.2|189390.2|189484.1|189394.1|189484.1|189394.1|189475.8|189385.8|5
1736486000000|2025-01-10 05:13:20|189483.9|189393.9|189487.2|189397.2|189487.2|189397.2|189483.9|189393.9|2
1736486020000|2025-01-10 05:13:40|189486.9|189396.9|189486.9|189396.9|189486.9|189396.9|189486.9|189396.9|1
1736486030000|2025-01-10 05:13:50|189488.5|189398.5|189488.5|189398.5|189488.5|189398.5|189488.5|189398.5|1
1736486040000|2025-01-10 05:14:00|189504.4|189414.4|189501.4|189411.4|189504.4|189414.4|189493.2|189403.2|7
1736486050000|2025-01-10 05:14:10|189500.8|189410.8|189481.8|189391.8|189500.8|189410.8|189481.8|189391.8|4
1736486060000|2025-01-10 05:14:20|189484.1|189394.1|189509.1|189419.1|189514.6|189424.6|189484.1|189394.1|9
1736486070000|2025-01-10 05:14:30|189510.6|189420.6|189494.2|189404.2|189510.6|189420.6|189494.2|189404.2|3
1736486080000|2025-01-10 05:14:40|189494.1|189404.1|189504.9|189414.9|189508.6|189418.6|189494.1|189404.1|4
1736486090000|2025-01-10 05:14:50|189505.1|189415.1|189503.8|189413.8|189505.1|189415.1|189503.8|189413.8|3
1736486100000|2025-01-10 05:15:00|189503.9|189413.9|189503.9|189413.9|189503.9|189413.9|189503.9|189413.9|1
1736486110000|2025-01-10 05:15:10|189500.4|189410.4|189507|189417|189510.1|189420.1|189497.7|189407.7|5
1736486120000|2025-01-10 05:15:20|189504.3|189414.3|189504.6|189414.6|189504.6|189414.6|189504.3|189414.3|2
1736486130000|2025-01-10 05:15:30|189477.5|189387.5|189480.7|189390.7|189487|189397|189477.5|189387.5|6
1736486150000|2025-01-10 05:15:50|189480.8|189390.8|189473.2|189383.2|189480.8|189390.8|189472.9|189382.9|9
1736486160000|2025-01-10 05:16:00|189475|189385|189480.5|189390.5|189480.5|189390.5|189475|189385|4
1736486170000|2025-01-10 05:16:10|189479|189389|189478.2|189388.2|189479|189389|189476|189386|3
1736486180000|2025-01-10 05:16:20|189478.5|189388.5|189470.4|189380.4|189478.5|189388.5|189458.9|189368.9|12
1736486190000|2025-01-10 05:16:30|189468.6|189378.6|189468.6|189378.6|189468.6|189378.6|189468.6|189378.6|1
1736486210000|2025-01-10 05:16:50|189468|189378|189468|189378|189468|189378|189468|189378|1
1736486220000|2025-01-10 05:17:00|189466.2|189376.2|189458.9|189368.9|189466.2|189376.2|189456.7|189366.7|3
1736486230000|2025-01-10 05:17:10|189462.4|189372.4|189466.6|189376.6|189468.4|189378.4|189452|189362|9
1736486240000|2025-01-10 05:17:20|189466.8|189376.8|189465.1|189375.1|189466.8|189376.8|189464.9|189374.9|3
1736486250000|2025-01-10 05:17:30|189463.3|189373.3|189468.9|189378.9|189468.9|189378.9|189456.5|189366.5|6
1736486270000|2025-01-10 05:17:50|189471.6|189381.6|189475|189385|189475|189385|189471.6|189381.6|2
1736486280000|2025-01-10 05:18:00|189475.2|189385.2|189475.2|189385.2|189475.2|189385.2|189475.2|189385.2|1
1736486290000|2025-01-10 05:18:10|189477|189387|189477|189387|189477|189387|189477|189387|1
1736486310000|2025-01-10 05:18:30|189480|189390|189480|189390|189481.3|189391.3|189465.5|189375.5|8
1736486320000|2025-01-10 05:18:40|189479.5|189389.5|189478.3|189388.3|189479.5|189389.5|189478.3|189388.3|2
1736486340000|2025-01-10 05:19:00|189477.3|189387.3|189469.7|189379.7|189477.3|189387.3|189467.2|189377.2|5
1736486350000|2025-01-10 05:19:10|189468.9|189378.9|189468.1|189378.1|189468.9|189378.9|189468.1|189378.1|2
1736486360000|2025-01-10 05:19:20|189469.1|189379.1|189476.5|189386.5|189477.5|189387.5|189467.2|189377.2|6
1736486390000|2025-01-10 05:19:50|189477|189387|189474.8|189384.8|189477|189387|189474.8|189384.8|2
1736486400000|2025-01-10 05:20:00|189470.5|189380.5|189471.5|189381.5|189471.5|189381.5|189448.3|189358.3|5
1736486410000|2025-01-10 05:20:10|189473|189383|189479.4|189389.4|189479.4|189389.4|189473|189383|2
1736486420000|2025-01-10 05:20:20|189477.9|189387.9|189479.3|189389.3|189479.3|189389.3|189477.9|189387.9|3
1736486430000|2025-01-10 05:20:30|189482.5|189392.5|189481.4|189391.4|189482.5|189392.5|189481.4|189391.4|2
1736486440000|2025-01-10 05:20:40|189481.3|189391.3|189482.3|189392.3|189482.3|189392.3|189481.3|189391.3|2
1736486450000|2025-01-10 05:20:50|189482.5|189392.5|189482.5|189392.5|189482.5|189392.5|189482.5|189392.5|1
1736486460000|2025-01-10 05:21:00|189480.6|189390.6|189480.6|189390.6|189480.6|189390.6|189480.6|189390.6|1
1736486470000|2025-01-10 05:21:10|189480.4|189390.4|189480.4|189390.4|189480.4|189390.4|189480.4|189390.4|1
1736486490000|2025-01-10 05:21:30|189480.1|189390.1|189477.1|189387.1|189480.1|189390.1|189477.1|189387.1|2
1736486500000|2025-01-10 05:21:40|189477.5|189387.5|189473.4|189383.4|189477.5|189387.5|189464|189374|6
1736486510000|2025-01-10 05:21:50|189473.2|189383.2|189468.2|189378.2|189473.4|189383.4|189468.2|189378.2|4
1736486520000|2025-01-10 05:22:00|189470.6|189380.6|189468.1|189378.1|189470.6|189380.6|189468.1|189378.1|2
1736486530000|2025-01-10 05:22:10|189468.3|189378.3|189467.1|189377.1|189468.3|189378.3|189453.2|189363.2|8
1736486540000|2025-01-10 05:22:20|189466.3|189376.3|189458.9|189368.9|189466.4|189376.4|189458.9|189368.9|5
1736486560000|2025-01-10 05:22:40|189459.1|189369.1|189456.5|189366.5|189459.1|189369.1|189456.5|189366.5|2
1736486570000|2025-01-10 05:22:50|189456.3|189366.3|189448.5|189358.5|189461.7|189371.7|189445.5|189355.5|4
1736486590000|2025-01-10 05:23:10|189449|189359|189461.3|189371.3|189461.5|189371.5|189448.2|189358.2|8
1736486600000|2025-01-10 05:23:20|189460.8|189370.8|189460.8|189370.8|189460.8|189370.8|189460.8|189370.8|1
1736486610000|2025-01-10 05:23:30|189462.8|189372.8|189465|189375|189465|189375|189462.8|189372.8|2
1736486620000|2025-01-10 05:23:40|189461.3|189371.3|189457.3|189367.3|189461.3|189371.3|189453.8|189363.8|9
1736486630000|2025-01-10 05:23:50|189455.6|189365.6|189452.9|189362.9|189455.6|189365.6|189449.7|189359.7|3
1736486640000|2025-01-10 05:24:00|189453.2|189363.2|189454.4|189364.4|189456.7|189366.7|189450.4|189360.4|7
1736486650000|2025-01-10 05:24:10|189452.3|189362.3|189464.9|189374.9|189465.1|189375.1|189452.3|189362.3|6
1736486660000|2025-01-10 05:24:20|189465.1|189375.1|189466.5|189376.5|189467|189377|189465|189375|4
1736486670000|2025-01-10 05:24:30|189466.3|189376.3|189465.8|189375.8|189468.8|189378.8|189465.8|189375.8|3
1736486680000|2025-01-10 05:24:40|189470.3|189380.3|189470.3|189380.3|189470.3|189380.3|189470.3|189380.3|1
1736486690000|2025-01-10 05:24:50|189477.9|189387.9|189479.4|189389.4|189479.4|189389.4|189476.5|189386.5|5
1736486700000|2025-01-10 05:25:00|189479.9|189389.9|189480.7|189390.7|189484.1|189394.1|189479.9|189389.9|3
1736486710000|2025-01-10 05:25:10|189480.6|189390.6|189474.2|189384.2|189480.6|189390.6|189474.2|189384.2|6
1736486720000|2025-01-10 05:25:20|189473.6|189383.6|189468.8|189378.8|189473.6|189383.6|189468.8|189378.8|4
1736486730000|2025-01-10 05:25:30|189477|189387|189496.6|189406.6|189502.1|189412.1|189474.8|189384.8|8
1736486740000|2025-01-10 05:25:40|189496.7|189406.7|189496.8|189406.8|189496.9|189406.9|189488.4|189398.4|9
1736486750000|2025-01-10 05:25:50|189496.6|189406.6|189468.7|189378.7|189496.6|189406.6|189463.9|189373.9|6
1736486760000|2025-01-10 05:26:00|189468.9|189378.9|189469.5|189379.5|189469.5|189379.5|189468.7|189378.7|3
1736486770000|2025-01-10 05:26:10|189470.2|189380.2|189470.9|189380.9|189472.6|189382.6|189469.5|189379.5|5
1736486780000|2025-01-10 05:26:20|189472.2|189382.2|189472.1|189382.1|189472.2|189382.2|189472.1|189382.1|2
1736486790000|2025-01-10 05:26:30|189462|189372|189463.7|189373.7|189463.8|189373.8|189462|189372|4
1736486800000|2025-01-10 05:26:40|189465.2|189375.2|189465.5|189375.5|189465.5|189375.5|189465.2|189375.2|2
1736486810000|2025-01-10 05:26:50|189463|189373|189463.9|189373.9|189463.9|189373.9|189462.5|189372.5|4
1736486820000|2025-01-10 05:27:00|189460.5|189370.5|189459.3|189369.3|189460.5|189370.5|189451.7|189361.7|7
1736486830000|2025-01-10 05:27:10|189461.6|189371.6|189459.1|189369.1|189461.6|189371.6|189459.1|189369.1|2
1736486840000|2025-01-10 05:27:20|189455.9|189365.9|189456.6|189366.6|189456.6|189366.6|189455.9|189365.9|2
1736486850000|2025-01-10 05:27:30|189457.6|189367.6|189475.5|189385.5|189476.5|189386.5|189457.6|189367.6|8
1736486860000|2025-01-10 05:27:40|189456.2|189366.2|189465.5|189375.5|189466.2|189376.2|189456.2|189366.2|4
1736486870000|2025-01-10 05:27:50|189467|189377|189469.5|189379.5|189469.5|189379.5|189467|189377|2
1736486880000|2025-01-10 05:28:00|189469.3|189379.3|189466.3|189376.3|189469.3|189379.3|189453|189363|5
1736486900000|2025-01-10 05:28:20|189468.4|189378.4|189473.4|189383.4|189479.5|189389.5|189468.4|189378.4|5
1736486910000|2025-01-10 05:28:30|189473.6|189383.6|189473.6|189383.6|189473.6|189383.6|189473.6|189383.6|1
1736486920000|2025-01-10 05:28:40|189472.2|189382.2|189473.8|189383.8|189473.8|189383.8|189472.2|189382.2|2
1736486930000|2025-01-10 05:28:50|189475|189385|189475|189385|189475|189385|189475|189385|1
1736486940000|2025-01-10 05:29:00|189474|189384|189474|189384|189474|189384|189474|189384|1
1736486950000|2025-01-10 05:29:10|189471.4|189381.4|189457.1|189367.1|189471.4|189381.4|189453.4|189363.4|4
1736486960000|2025-01-10 05:29:20|189469.5|189379.5|189480.2|189390.2|189480.2|189390.2|189469.1|189379.1|4
1736486970000|2025-01-10 05:29:30|189479.5|189389.5|189479.5|189389.5|189479.5|189389.5|189479.5|189389.5|1
1736486980000|2025-01-10 05:29:40|189479.4|189389.4|189478.6|189388.6|189479.4|189389.4|189478.6|189388.6|2
1736486990000|2025-01-10 05:29:50|189480.3|189390.3|189493.3|189403.3|189493.3|189403.3|189480.3|189390.3|5
1736487000000|2025-01-10 05:30:00|189491|189401|189526.9|189436.9|189532.6|189442.6|189490.7|189400.7|11
1736487010000|2025-01-10 05:30:10|189527.1|189437.1|189509.1|189419.1|189527.1|189437.1|189508.7|189418.7|4
1736487020000|2025-01-10 05:30:20|189504.6|189414.6|189484|189394|189504.6|189414.6|189484|189394|8
1736487030000|2025-01-10 05:30:30|189496.9|189406.9|189482.6|189392.6|189496.9|189406.9|189463.3|189373.3|18
1736487040000|2025-01-10 05:30:40|189480.1|189390.1|189473.8|189383.8|189480.1|189390.1|189465.7|189375.7|10
1736487050000|2025-01-10 05:30:50|189473.7|189383.7|189470.8|189380.8|189473.9|189383.9|189470.8|189380.8|7
1736487060000|2025-01-10 05:31:00|189470.6|189380.6|189476.2|189386.2|189476.2|189386.2|189470.6|189380.6|2
1736487070000|2025-01-10 05:31:10|189474.8|189384.8|189474.2|189384.2|189484.2|189394.2|189474.2|189384.2|5
1736487080000|2025-01-10 05:31:20|189475.9|189385.9|189487.2|189397.2|189487.2|189397.2|189475.9|189385.9|4
1736487090000|2025-01-10 05:31:30|189474.4|189384.4|189476.9|189386.9|189476.9|189386.9|189474.4|189384.4|2
1736487100000|2025-01-10 05:31:40|189479.7|189389.7|189479.2|189389.2|189479.7|189389.7|189473.8|189383.8|11
1736487110000|2025-01-10 05:31:50|189479|189389|189490.4|189400.4|189490.4|189400.4|189479|189389|5
1736487120000|2025-01-10 05:32:00|189490.2|189400.2|189490.3|189400.3|189490.3|189400.3|189490.2|189400.2|2
1736487130000|2025-01-10 05:32:10|189493.4|189403.4|189494.5|189404.5|189502.8|189412.8|189493.4|189403.4|5
1736487140000|2025-01-10 05:32:20|189499.3|189409.3|189510.6|189420.6|189510.6|189420.6|189499.3|189409.3|2
1736487150000|2025-01-10 05:32:30|189510.4|189420.4|189516.6|189426.6|189516.6|189426.6|189510.4|189420.4|5
1736487160000|2025-01-10 05:32:40|189513.4|189423.4|189527|189437|189529|189439|189509.9|189419.9|6
1736487170000|2025-01-10 05:32:50|189526.9|189436.9|189526.8|189436.8|189527|189437|189526.8|189436.8|3
1736487180000|2025-01-10 05:33:00|189527|189437|189527|189437|189527|189437|189527|189437|1
1736487190000|2025-01-10 05:33:10|189526.9|189436.9|189525.5|189435.5|189527|189437|189525.5|189435.5|3
1736487200000|2025-01-10 05:33:20|189521.5|189431.5|189515.5|189425.5|189527.5|189437.5|189514.7|189424.7|6
1736487210000|2025-01-10 05:33:30|189515.4|189425.4|189516.9|189426.9|189516.9|189426.9|189514.6|189424.6|5
1736487220000|2025-01-10 05:33:40|189520|189430|189537.3|189447.3|189538.3|189448.3|189520|189430|6
1736487230000|2025-01-10 05:33:50|189537.1|189447.1|189539.3|189449.3|189540.6|189450.6|189537.1|189447.1|3
1736487240000|2025-01-10 05:34:00|189539.1|189449.1|189536.1|189446.1|189539.1|189449.1|189532|189442|6
1736487250000|2025-01-10 05:34:10|189538.4|189448.4|189538.4|189448.4|189538.4|189448.4|189538.4|189448.4|1
1736487260000|2025-01-10 05:34:20|189532.9|189442.9|189534.5|189444.5|189534.5|189444.5|189531.3|189441.3|4
1736487280000|2025-01-10 05:34:40|189531.5|189441.5|189534|189444|189534|189444|189531.5|189441.5|2
1736487290000|2025-01-10 05:34:50|189532.5|189442.5|189532.5|189442.5|189532.5|189442.5|189532.5|189442.5|1
1736487310000|2025-01-10 05:35:10|189538|189448|189544.1|189454.1|189544.6|189454.6|189538|189448|3
1736487320000|2025-01-10 05:35:20|189544.2|189454.2|189544.2|189454.2|189544.2|189454.2|189544.2|189454.2|1
1736487340000|2025-01-10 05:35:40|189551|189461|189551|189461|189551|189461|189551|189461|1
1736487370000|2025-01-10 05:36:10|189547|189457|189535.7|189445.7|189547|189457|189533.7|189443.7|11
1736487380000|2025-01-10 05:36:20|189537.4|189447.4|189516.6|189426.6|189538.5|189448.5|189508.8|189418.8|18
1736487390000|2025-01-10 05:36:30|189516.2|189426.2|189513.4|189423.4|189517.7|189427.7|189509.4|189419.4|11
1736487400000|2025-01-10 05:36:40|189513.6|189423.6|189513|189423|189513.6|189423.6|189510.6|189420.6|3
1736487410000|2025-01-10 05:36:50|189514.3|189424.3|189512.2|189422.2|189514.3|189424.3|189503.9|189413.9|5
1736487420000|2025-01-10 05:37:00|189512.6|189422.6|189519.8|189429.8|189527.1|189437.1|189512.6|189422.6|10
1736487430000|2025-01-10 05:37:10|189516.2|189426.2|189562.7|189432.7|189564|189440.8|189516.2|189426.2|8
1736487440000|2025-01-10 05:37:20|189563.7|189433.7|189565.5|189435.5|189565.5|189435.5|189563.7|189433.7|4
1736487450000|2025-01-10 05:37:30|189565.4|189435.4|189553.7|189423.7|189565.4|189435.4|189553.7|189423.7|2
1736487460000|2025-01-10 05:37:40|189553.9|189423.9|189543.2|189453.2|189553.9|189459.4|189522.5|189423.9|7
1736487470000|2025-01-10 05:37:50|189544.9|189454.9|189541.2|189451.2|189546.6|189456.6|189539.7|189449.7|11
1736487480000|2025-01-10 05:38:00|189543.1|189453.1|189539.3|189449.3|189543.3|189453.3|189537.7|189447.7|11
1736487490000|2025-01-10 05:38:10|189534.1|189444.1|189539.1|189449.1|189539.1|189449.1|189534.1|189444.1|2
1736487500000|2025-01-10 05:38:20|189540.4|189450.4|189539|189449|189540.4|189450.4|189539|189449|2
1736487510000|2025-01-10 05:38:30|189536|189446|189529.7|189439.7|189536|189446|189523.9|189433.9|5
1736487520000|2025-01-10 05:38:40|189529.5|189439.5|189528.3|189438.3|189529.5|189439.5|189528.3|189438.3|2
1736487540000|2025-01-10 05:39:00|189527|189437|189522.5|189432.5|189527|189437|189520|189430|5
1736487550000|2025-01-10 05:39:10|189520.7|189430.7|189521.8|189431.8|189522.7|189432.7|189520.7|189430.7|4
1736487560000|2025-01-10 05:39:20|189522|189432|189513.4|189423.4|189522|189432|189509.7|189419.7|8
1736487570000|2025-01-10 05:39:30|189513.2|189423.2|189517.2|189427.2|189517.2|189427.2|189509.7|189419.7|4
1736487600000|2025-01-10 05:40:00|189520.2|189430.2|189527.6|189437.6|189534|189444|189520.2|189430.2|8
1736487620000|2025-01-10 05:40:20|189530.4|189440.4|189536.6|189446.6|189545.2|189455.2|189530.4|189440.4|9
1736487630000|2025-01-10 05:40:30|189536.7|189446.7|189528.6|189438.6|189542|189452|189528.6|189438.6|7
1736487640000|2025-01-10 05:40:40|189531.1|189441.1|189524.7|189434.7|189531.1|189441.1|189524.6|189434.6|5
1736487650000|2025-01-10 05:40:50|189522.9|189432.9|189518.1|189428.1|189522.9|189432.9|189512.1|189422.1|6
1736487660000|2025-01-10 05:41:00|189514.7|189424.7|189517.4|189427.4|189517.4|189427.4|189514.7|189424.7|2
1736487670000|2025-01-10 05:41:10|189516.4|189426.4|189518.7|189428.7|189518.7|189428.7|189516.4|189426.4|4
1736487680000|2025-01-10 05:41:20|189512.7|189422.7|189518.3|189428.3|189518.5|189428.5|189512.7|189422.7|7
1736487710000|2025-01-10 05:41:50|189517.5|189427.5|189517.5|189427.5|189517.5|189427.5|189517.5|189427.5|1
1736487730000|2025-01-10 05:42:10|189519|189429|189499.4|189409.4|189519|189429|189499.4|189409.4|5
1736487740000|2025-01-10 05:42:20|189503|189413|189503|189413|189503|189413|189503|189413|1
1736487750000|2025-01-10 05:42:30|189509.7|189419.7|189515.1|189425.1|189515.3|189425.3|189509.4|189419.4|9
1736487760000|2025-01-10 05:42:40|189515.3|189425.3|189500.1|189410.1|189515.3|189425.3|189500.1|189410.1|3
1736487770000|2025-01-10 05:42:50|189498.6|189408.6|189499.6|189409.6|189499.6|189409.6|189498.6|189408.6|3
1736487780000|2025-01-10 05:43:00|189499.5|189409.5|189503.4|189413.4|189503.7|189413.7|189499.4|189409.4|5
1736487790000|2025-01-10 05:43:10|189501.7|189411.7|189497.7|189407.7|189501.7|189411.7|189495.5|189405.5|6
1736487800000|2025-01-10 05:43:20|189498.1|189408.1|189499.7|189409.7|189500.8|189410.8|189498.1|189408.1|4
1736487810000|2025-01-10 05:43:30|189500|189410|189500.7|189410.7|189500.7|189410.7|189500|189410|2
1736487820000|2025-01-10 05:43:40|189500.3|189410.3|189499.8|189409.8|189500.3|189410.3|189499.8|189409.8|2
1736487830000|2025-01-10 05:43:50|189500|189410|189483.2|189393.2|189500|189410|189483.1|189393.1|4
1736487840000|2025-01-10 05:44:00|189485.4|189395.4|189478.1|189388.1|189485.4|189395.4|189478.1|189388.1|2
1736487850000|2025-01-10 05:44:10|189475.5|189385.5|189476.9|189386.9|189476.9|189386.9|189475.5|189385.5|3
1736487860000|2025-01-10 05:44:20|189476.5|189386.5|189475.7|189385.7|189476.5|189386.5|189474.4|189384.4|3
1736487870000|2025-01-10 05:44:30|189478.5|189388.5|189478.7|189388.7|189478.7|189388.7|189478.5|189388.5|2
1736487880000|2025-01-10 05:44:40|189479|189389|189480.5|189390.5|189480.9|189390.9|189479|189389|3
1736487890000|2025-01-10 05:44:50|189482|189392|189482|189392|189482|189392|189482|189392|1
1736487900000|2025-01-10 05:45:00|189483.4|189393.4|189482.9|189392.9|189483.4|189393.4|189482.1|189392.1|3
1736487910000|2025-01-10 05:45:10|189487.2|189397.2|189490.1|189400.1|189490.1|189400.1|189487.2|189397.2|2
1736487920000|2025-01-10 05:45:20|189493.5|189403.5|189503.9|189413.9|189506.4|189416.4|189493.5|189403.5|8
1736487930000|2025-01-10 05:45:30|189505.4|189415.4|189504.5|189414.5|189506.3|189416.3|189502.5|189412.5|7
1736487940000|2025-01-10 05:45:40|189500.1|189410.1|189503.5|189413.5|189503.6|189413.6|189500.1|189410.1|5
1736487950000|2025-01-10 05:45:50|189502.6|189412.6|189499.7|189409.7|189503.1|189413.1|189485.8|189395.8|11
1736487960000|2025-01-10 05:46:00|189501.6|189411.6|189499.9|189409.9|189501.6|189411.6|189498.4|189408.4|5
1736487970000|2025-01-10 05:46:10|189501.2|189411.2|189497.8|189407.8|189502|189412|189493.9|189403.9|9
1736487980000|2025-01-10 05:46:20|189501|189411|189499.9|189409.9|189501|189411|189496.9|189406.9|7
1736487990000|2025-01-10 05:46:30|189499.8|189409.8|189497.2|189407.2|189499.8|189409.8|189497.2|189407.2|2
1736488000000|2025-01-10 05:46:40|189497.4|189407.4|189494.4|189404.4|189497.8|189407.8|189494.4|189404.4|4
1736488010000|2025-01-10 05:46:50|189496.3|189406.3|189496.6|189406.6|189497.9|189407.9|189495.2|189405.2|4
1736488020000|2025-01-10 05:47:00|189494.6|189404.6|189530.9|189440.9|189530.9|189440.9|189494.6|189404.6|5
1736488030000|2025-01-10 05:47:10|189529.8|189439.8|189533.4|189443.4|189533.6|189443.6|189529.7|189439.7|5
1736488060000|2025-01-10 05:47:40|189533.5|189443.5|189535|189445|189536.6|189446.6|189533.5|189443.5|4
1736488070000|2025-01-10 05:47:50|189532.3|189442.3|189534.4|189444.4|189534.4|189444.4|189531.5|189441.5|3
1736488080000|2025-01-10 05:48:00|189536.5|189446.5|189535.1|189445.1|189536.5|189446.5|189535.1|189445.1|2
1736488090000|2025-01-10 05:48:10|189535.6|189445.6|189535.6|189445.6|189535.6|189445.6|189535.6|189445.6|1
1736488100000|2025-01-10 05:48:20|189531.8|189441.8|189531.8|189441.8|189531.8|189441.8|189531.8|189441.8|1
1736488110000|2025-01-10 05:48:30|189536.5|189446.5|189544.6|189454.6|189551.5|189461.5|189536.5|189446.5|3
1736488130000|2025-01-10 05:48:50|189544.9|189454.9|189545.4|189455.4|189545.9|189455.9|189544.9|189454.9|3
1736488140000|2025-01-10 05:49:00|189546.9|189456.9|189553.8|189463.8|189558.1|189468.1|189546.9|189456.9|5
1736488150000|2025-01-10 05:49:10|189555.4|189465.4|189538.8|189448.8|189555.4|189465.4|189536.8|189446.8|7
1736488160000|2025-01-10 05:49:20|189541.1|189451.1|189542|189452|189542|189452|189541.1|189451.1|2
1736488180000|2025-01-10 05:49:40|189542.2|189452.2|189539.8|189449.8|189542.2|189452.2|189539.8|189449.8|2
1736488190000|2025-01-10 05:49:50|189550.6|189460.6|189552.1|189462.1|189552.1|189462.1|189548.6|189458.6|8
1736488200000|2025-01-10 05:50:00|189557|189467|189581.3|189491.3|189590|189500|189557|189467|8
1736488210000|2025-01-10 05:50:10|189578.5|189488.5|189584.4|189494.4|189584.4|189494.4|189565.1|189475.1|11
1736488220000|2025-01-10 05:50:20|189579.3|189489.3|189579.1|189489.1|189580.6|189490.6|189573.7|189483.7|9
1736488230000|2025-01-10 05:50:30|189575.8|189485.8|189581.2|189491.2|189581.4|189491.4|189575.8|189485.8|7
1736488240000|2025-01-10 05:50:40|189576.6|189486.6|189567.3|189477.3|189579.4|189489.4|189567.1|189477.1|9
1736488250000|2025-01-10 05:50:50|189567.1|189477.1|189582.7|189492.7|189582.9|189492.9|189567.1|189477.1|7
1736488260000|2025-01-10 05:51:00|189582.8|189492.8|189576.4|189486.4|189582.8|189492.8|189576.4|189486.4|5
1736488270000|2025-01-10 05:51:10|189580.9|189490.9|189564|189474|189580.9|189490.9|189563.8|189473.8|5
1736488280000|2025-01-10 05:51:20|189567.8|189477.8|189572.9|189482.9|189573.2|189483.2|189566.5|189476.5|6
1736488290000|2025-01-10 05:51:30|189573.1|189483.1|189580|189490|189580|189490|189573.1|189483.1|3
1736488300000|2025-01-10 05:51:40|189580.1|189490.1|189580.1|189490.1|189580.1|189490.1|189580.1|189490.1|1
1736488310000|2025-01-10 05:51:50|189583.2|189493.2|189581.3|189491.3|189584|189494|189581.3|189491.3|5
1736488330000|2025-01-10 05:52:10|189570|189480|189568.7|189478.7|189571.2|189481.2|189568.7|189478.7|3
1736488340000|2025-01-10 05:52:20|189568.9|189478.9|189546.6|189456.6|189568.9|189478.9|189545.1|189455.1|7
1736488350000|2025-01-10 05:52:30|189548.6|189458.6|189579.3|189489.3|189579.9|189489.9|189548.6|189458.6|10
1736488360000|2025-01-10 05:52:40|189579.1|189489.1|189579.1|189489.1|189579.3|189489.3|189579.1|189489.1|4
1736488370000|2025-01-10 05:52:50|189579.3|189489.3|189579.3|189489.3|189579.3|189489.3|189579.3|189489.3|1
1736488380000|2025-01-10 05:53:00|189579.2|189489.2|189579.2|189489.2|189579.2|189489.2|189579.2|189489.2|1
1736488390000|2025-01-10 05:53:10|189576|189486|189576|189486|189576|189486|189576|189486|1
1736488400000|2025-01-10 05:53:20|189582.3|189492.3|189585.8|189495.8|189587|189497|189582.3|189492.3|3
1736488410000|2025-01-10 05:53:30|189586|189496|189590|189500|189590|189500|189586|189496|5
1736488420000|2025-01-10 05:53:40|189588.4|189498.4|189599|189509|189599.7|189509.7|189588.4|189498.4|5
1736488430000|2025-01-10 05:53:50|189586.6|189496.6|189588.1|189498.1|189588.3|189498.3|189586.6|189496.6|4
1736488440000|2025-01-10 05:54:00|189585.1|189495.1|189581.3|189451.3|189585.1|189495.1|189579.2|189449.2|10
1736488450000|2025-01-10 05:54:10|189579.5|189449.5|189579.5|189449.5|189579.5|189449.5|189579.5|189449.5|1
1736488460000|2025-01-10 05:54:20|189579.4|189449.4|189544|189454|189579.5|189454|189544|189446.3|4
1736488470000|2025-01-10 05:54:30|189544.2|189454.2|189551.5|189461.5|189551.5|189461.5|189538.4|189448.4|12
1736488480000|2025-01-10 05:54:40|189553.5|189463.5|189548.2|189458.2|189553.5|189463.5|189547.2|189457.2|10
1736488490000|2025-01-10 05:54:50|189548.1|189458.1|189531.2|189441.2|189548.1|189458.1|189530.7|189440.7|7
1736488500000|2025-01-10 05:55:00|189530.5|189440.5|189560.7|189470.7|189562.3|189472.3|189530.5|189440.5|15
1736488510000|2025-01-10 05:55:10|189562.7|189472.7|189574.9|189484.9|189577|189487|189562.7|189472.7|5
1736488520000|2025-01-10 05:55:20|189568.3|189478.3|189568.5|189478.5|189568.5|189478.5|189568.3|189478.3|2
1736488530000|2025-01-10 05:55:30|189568.3|189478.3|189567.5|189477.5|189568.3|189478.3|189566.3|189476.3|3
1736488540000|2025-01-10 05:55:40|189563.8|189473.8|189573|189483|189573|189483|189563.8|189473.8|2
1736488550000|2025-01-10 05:55:50|189573.3|189483.3|189573.3|189483.3|189573.3|189483.3|189573.3|189483.3|1
1736488560000|2025-01-10 05:56:00|189576.2|189486.2|189576.2|189486.2|189576.2|189486.2|189576.2|189486.2|1
1736488570000|2025-01-10 05:56:10|189576|189486|189556|189466|189576|189486|189556|189466|6
1736488580000|2025-01-10 05:56:20|189560.4|189470.4|189552.7|189462.7|189561.3|189471.3|189552.7|189462.7|7
1736488590000|2025-01-10 05:56:30|189554.5|189464.5|189553.2|189463.2|189554.5|189464.5|189551.7|189461.7|4
1736488600000|2025-01-10 05:56:40|189554.7|189464.7|189554.4|189464.4|189557.1|189467.1|189546.1|189456.1|10
1736488610000|2025-01-10 05:56:50|189556.6|189466.6|189561.4|189471.4|189561.7|189471.7|189556.6|189466.6|4
1736488620000|2025-01-10 05:57:00|189562.1|189472.1|189572.8|189482.8|189572.8|189482.8|189561.9|189471.9|7
1736488630000|2025-01-10 05:57:10|189575.8|189485.8|189580.5|189490.5|189584.8|189494.8|189575.8|189485.8|8
1736488640000|2025-01-10 05:57:20|189582.5|189492.5|189583.1|189493.1|189583.1|189493.1|189582.5|189492.5|3
1736488650000|2025-01-10 05:57:30|189589.1|189499.1|189600.2|189510.2|189603|189513|189587.6|189497.6|9
1736488660000|2025-01-10 05:57:40|189600|189510|189600|189510|189600|189510|189600|189510|1
1736488680000|2025-01-10 05:58:00|189599.8|189509.8|189601.3|189511.3|189601.3|189511.3|189599.8|189509.8|2
1736488690000|2025-01-10 05:58:10|189602.5|189512.5|189592.3|189462.3|189602.5|189512.5|189563.2|189455.9|10
1736488700000|2025-01-10 05:58:20|189589.1|189459.1|189592.6|189462.6|189592.6|189462.6|189589.1|189459.1|2
1736488710000|2025-01-10 05:58:30|189592.8|189462.8|189597.1|189467.1|189597.1|189467.1|189592|189462|6
1736488720000|2025-01-10 05:58:40|189596.9|189466.9|189585.3|189455.3|189596.9|189466.9|189585.3|189455.3|2
1736488730000|2025-01-10 05:58:50|189600.5|189470.5|189606.8|189476.8|189606.8|189476.8|189600.5|189470.5|2
1736488750000|2025-01-10 05:59:10|189606.6|189476.6|189617.9|189487.9|189617.9|189487.9|189606.6|189476.6|2
1736488760000|2025-01-10 05:59:20|189615|189485|189615.6|189485.6|189618.3|189488.3|189611.2|189481.2|6
1736488770000|2025-01-10 05:59:30|189615.4|189485.4|189615.4|189485.4|189615.4|189485.4|189615.4|189485.4|1
1736488780000|2025-01-10 05:59:40|189612.9|189482.9|189599.1|189469.1|189612.9|189482.9|189592.3|189462.3|11
1736488790000|2025-01-10 05:59:50|189599.2|189469.2|189574.6|189484.6|189600.3|189490.9|189573.1|189466.7|16
1736488800000|2025-01-10 06:00:00|189568.9|189478.9|189545|189455|189568.9|189478.9|189544.4|189454.4|12
1736488810000|2025-01-10 06:00:10|189547.5|189457.5|189562.7|189472.7|189562.7|189472.7|189545.5|189455.5|8
1736488820000|2025-01-10 06:00:20|189562.5|189472.5|189562.6|189472.6|189562.6|189472.6|189562.5|189472.5|2
1736488830000|2025-01-10 06:00:30|189560.7|189470.7|189588|189498|189591.2|189501.2|189560.7|189470.7|6
1736488840000|2025-01-10 06:00:40|189587.8|189497.8|189587.6|189497.6|189587.8|189497.8|189587.6|189497.6|2
1736488850000|2025-01-10 06:00:50|189573.6|189483.6|189573.6|189483.6|189573.6|189483.6|189573.6|189483.6|1
1736488860000|2025-01-10 06:01:00|189571.3|189481.3|189564.9|189474.9|189571.3|189481.3|189562.3|189472.3|10
1736488870000|2025-01-10 06:01:10|189564.3|189474.3|189551|189461|189564.3|189474.3|189547.5|189457.5|15
1736488880000|2025-01-10 06:01:20|189550.9|189460.9|189551|189461|189551|189461|189550.9|189460.9|2
1736488890000|2025-01-10 06:01:30|189550.9|189460.9|189550.9|189460.9|189550.9|189460.9|189550.9|189460.9|1
1736488900000|2025-01-10 06:01:40|189547.6|189457.6|189551.5|189461.5|189551.5|189461.5|189526|189436|11
1736488910000|2025-01-10 06:01:50|189548.4|189458.4|189567.3|189477.3|189567.3|189477.3|189538.4|189448.4|12
1736488920000|2025-01-10 06:02:00|189569.3|189479.3|189554|189464|189569.3|189479.3|189551.9|189461.9|8
1736488930000|2025-01-10 06:02:10|189556.4|189466.4|189556|189466|189556.4|189466.4|189549.4|189459.4|6
1736488940000|2025-01-10 06:02:20|189555.9|189465.9|189571.5|189481.5|189574.5|189484.5|189555.9|189465.9|5
1736488950000|2025-01-10 06:02:30|189571.7|189481.7|189571.5|189481.5|189571.7|189481.7|189571.5|189481.5|2
1736488960000|2025-01-10 06:02:40|189571.7|189481.7|189571.7|189481.7|189571.7|189481.7|189571.7|189481.7|1
1736488970000|2025-01-10 06:02:50|189574|189484|189578.5|189488.5|189578.5|189488.5|189574|189484|2
1736488990000|2025-01-10 06:03:10|189578.8|189488.8|189586.6|189496.6|189587.3|189497.3|189577|189487|7
1736489010000|2025-01-10 06:03:30|189586.9|189496.9|189591.2|189501.2|189591.2|189501.2|189586.8|189496.8|4
1736489020000|2025-01-10 06:03:40|189591|189501|189588|189498|189591|189501|189588|189498|2
1736489040000|2025-01-10 06:04:00|189587.8|189497.8|189585.8|189495.8|189587.8|189497.8|189585.8|189495.8|2
1736489050000|2025-01-10 06:04:10|189586.1|189496.1|189586.1|189496.1|189586.1|189496.1|189586.1|189496.1|1
1736489060000|2025-01-10 06:04:20|189589.5|189499.5|189589.5|189499.5|189589.5|189499.5|189589.5|189499.5|1
1736489080000|2025-01-10 06:04:40|189589.3|189499.3|189561.4|189471.4|189589.3|189499.3|189556.6|189466.6|10
1736489090000|2025-01-10 06:04:50|189560.3|189470.3|189560.8|189470.8|189564.4|189474.4|189560.3|189470.3|5
1736489100000|2025-01-10 06:05:00|189560.6|189470.6|189573|189483|189573.1|189483.1|189560.6|189470.6|4
1736489110000|2025-01-10 06:05:10|189570.8|189480.8|189566.1|189476.1|189570.8|189480.8|189559.8|189469.8|9
1736489120000|2025-01-10 06:05:20|189567.5|189477.5|189559.8|189469.8|189567.5|189477.5|189559.7|189469.7|3
1736489130000|2025-01-10 06:05:30|189559.7|189469.7|189563.7|189473.7|189563.7|189473.7|189559.7|189469.7|2
1736489140000|2025-01-10 06:05:40|189565.8|189475.8|189561.3|189471.3|189565.8|189475.8|189561.3|189471.3|3
1736489150000|2025-01-10 06:05:50|189567.3|189477.3|189568.7|189478.7|189572.8|189482.8|189567.3|189477.3|3
1736489170000|2025-01-10 06:06:10|189568.5|189478.5|189564.5|189474.5|189568.5|189478.5|189563.3|189473.3|4
1736489180000|2025-01-10 06:06:20|189562.7|189472.7|189564.5|189474.5|189564.7|189474.7|189562.7|189472.7|3
1736489190000|2025-01-10 06:06:30|189558.2|189468.2|189560.8|189470.8|189562.5|189472.5|189556.5|189466.5|5
1736489200000|2025-01-10 06:06:40|189559.8|189469.8|189559.8|189469.8|189559.8|189469.8|189559.8|189469.8|1
1736489210000|2025-01-10 06:06:50|189565.8|189475.8|189575|189485|189576.3|189486.3|189559.3|189469.3|10
1736489230000|2025-01-10 06:07:10|189572.6|189482.6|189555.7|189465.7|189572.6|189482.6|189555.7|189465.7|3
1736489240000|2025-01-10 06:07:20|189557|189467|189557|189467|189557|189467|189557|189467|1
1736489250000|2025-01-10 06:07:30|189557.4|189467.4|189565.9|189475.9|189568.1|189478.1|189557.4|189467.4|5
1736489260000|2025-01-10 06:07:40|189556.4|189466.4|189544.1|189454.1|189559.4|189469.4|189541.4|189451.4|18
1736489270000|2025-01-10 06:07:50|189544.3|189454.3|189544.3|189454.3|189544.3|189454.3|189544.3|189454.3|1
1736489280000|2025-01-10 06:08:00|189544.9|189454.9|189543|189453|189545|189455|189543|189453|4
1736489290000|2025-01-10 06:08:10|189541.3|189451.3|189547.5|189457.5|189547.5|189457.5|189541.3|189451.3|4
1736489300000|2025-01-10 06:08:20|189545.3|189455.3|189552.7|189462.7|189552.7|189462.7|189545.3|189455.3|3
1736489310000|2025-01-10 06:08:30|189559.2|189469.2|189559.3|189469.3|189559.3|189469.3|189559.2|189469.2|2
1736489320000|2025-01-10 06:08:40|189559.4|189469.4|189559.4|189469.4|189559.4|189469.4|189559.4|189469.4|1
1736489330000|2025-01-10 06:08:50|189561.8|189471.8|189561.8|189471.8|189561.8|189471.8|189561.8|189471.8|1
1736489340000|2025-01-10 06:09:00|189559.3|189469.3|189557.6|189467.6|189559.3|189469.3|189557.6|189467.6|3
1736489360000|2025-01-10 06:09:20|189557.7|189467.7|189554|189464|189563.3|189473.3|189554|189464|6
1736489370000|2025-01-10 06:09:30|189554.1|189464.1|189554.1|189464.1|189554.1|189464.1|189554.1|189464.1|1
1736489380000|2025-01-10 06:09:40|189550.6|189460.6|189554.9|189464.9|189554.9|189464.9|189550.6|189460.6|2
1736489390000|2025-01-10 06:09:50|189556.7|189466.7|189579.3|189489.3|189579.3|189489.3|189556.7|189466.7|6
1736489400000|2025-01-10 06:10:00|189581.8|189491.8|189583|189493|189583|189493|189581.8|189491.8|2
1736489410000|2025-01-10 06:10:10|189583.2|189493.2|189590.5|189500.5|189590.5|189500.5|189580.7|189490.7|5
1736489420000|2025-01-10 06:10:20|189592.7|189502.7|189592.7|189502.7|189592.7|189502.7|189592.7|189502.7|1
1736489430000|2025-01-10 06:10:30|189592.9|189502.9|189591.3|189501.3|189595.6|189505.6|189591.3|189501.3|4
1736489450000|2025-01-10 06:10:50|189591.4|189501.4|189602.9|189512.9|189607.8|189517.8|189591.4|189501.4|4
1736489460000|2025-01-10 06:11:00|189605.8|189515.8|189602.9|189512.9|189606.9|189516.9|189602.9|189512.9|4
1736489480000|2025-01-10 06:11:20|189602.8|189512.8|189602.8|189512.8|189602.8|189512.8|189602.8|189512.8|1
1736489490000|2025-01-10 06:11:30|189611|189521|189610.3|189520.3|189611|189521|189610.3|189520.3|2
1736489500000|2025-01-10 06:11:40|189608.2|189518.2|189612.2|189522.2|189612.2|189522.2|189608.2|189518.2|4
1736489510000|2025-01-10 06:11:50|189612|189522|189611.5|189521.5|189612|189522|189611.5|189521.5|2
1736489520000|2025-01-10 06:12:00|189612.8|189522.8|189612.8|189522.8|189612.8|189522.8|189612.8|189522.8|1
1736489530000|2025-01-10 06:12:10|189625|189535|189625|189535|189625|189535|189625|189535|1
1736489540000|2025-01-10 06:12:20|189618|189528|189610.9|189520.9|189618|189528|189606.6|189516.6|5
1736489550000|2025-01-10 06:12:30|189652.5|189562.5|189660.7|189570.7|189670.1|189580.1|189650.7|189560.7|15
1736489560000|2025-01-10 06:12:40|189653.8|189563.8|189685.7|189555.7|189688.4|189563.8|189653.8|189543.7|31
1736489570000|2025-01-10 06:12:50|189683.7|189553.7|189685.7|189555.7|189686.2|189556.2|189683.7|189553.7|4
1736489580000|2025-01-10 06:13:00|189680.7|189550.7|189674.3|189544.3|189688.1|189558.1|189671.8|189541.8|20
1736489590000|2025-01-10 06:13:10|189678.8|189548.8|189679.8|189549.8|189682|189552|189678.8|189548.8|4
1736489600000|2025-01-10 06:13:20|189677.8|189547.8|189673.7|189543.7|189677.8|189547.8|189673.7|189543.7|2
1736489610000|2025-01-10 06:13:30|189676.3|189546.3|189676.4|189546.4|189676.4|189546.4|189676.3|189546.3|2
1736489630000|2025-01-10 06:13:50|189678.1|189548.1|189686.5|189556.5|189688.3|189558.3|189678.1|189548.1|5
1736489640000|2025-01-10 06:14:00|189684.5|189554.5|189657.2|189567.2|189684.5|189570.8|189654.4|189537.1|6
1736489650000|2025-01-10 06:14:10|189653.5|189563.5|189647.3|189557.3|189653.5|189563.5|189645.3|189555.3|6
1736489660000|2025-01-10 06:14:20|189645.8|189555.8|189645.8|189555.8|189645.8|189555.8|189645.8|189555.8|1
1736489670000|2025-01-10 06:14:30|189642.4|189552.4|189638.5|189548.5|189643.9|189553.9|189637.1|189547.1|12
1736489680000|2025-01-10 06:14:40|189628.8|189498.8|189617.8|189487.8|189638|189508|189612.6|189482.6|13
1736489690000|2025-01-10 06:14:50|189625.5|189495.5|189629.6|189499.6|189629.6|189499.6|189622.6|189492.6|10
1736489700000|2025-01-10 06:15:00|189629.5|189499.5|189629.6|189499.6|189629.7|189499.7|189629.5|189499.5|3
1736489710000|2025-01-10 06:15:10|189631.5|189501.5|189642.8|189552.8|189651.1|189556.3|189631.5|189501.5|19
1736489720000|2025-01-10 06:15:20|189642.9|189552.9|189642.9|189552.9|189642.9|189552.9|189642.9|189552.9|1
1736489740000|2025-01-10 06:15:40|189642.7|189552.7|189642|189552|189642.7|189552.7|189642|189552|2
1736489750000|2025-01-10 06:15:50|189637.5|189547.5|189638|189548|189638|189548|189637.5|189547.5|2
1736489760000|2025-01-10 06:16:00|189646|189556|189614|189524|189677.6|189556|189612.7|189522.7|14
1736489770000|2025-01-10 06:16:10|189610.1|189520.1|189614.6|189524.6|189617.7|189527.7|189601.1|189511.1|9
1736489780000|2025-01-10 06:16:20|189616.2|189526.2|189639.2|189509.2|189639.2|189526.2|189616.2|189498.9|5
1736489790000|2025-01-10 06:16:30|189640.4|189510.4|189635|189505|189640.4|189510.4|189623.2|189493.2|6
1736489800000|2025-01-10 06:16:40|189662.7|189532.7|189639.1|189549.1|189662.7|189555.1|189633.3|189532.7|7
1736489810000|2025-01-10 06:16:50|189638.9|189548.9|189632.7|189542.7|189640.6|189550.6|189629.3|189539.3|10
1736489820000|2025-01-10 06:17:00|189632.5|189542.5|189631.1|189541.1|189632.5|189542.5|189631.1|189541.1|4
1736489830000|2025-01-10 06:17:10|189631.3|189541.3|189654.5|189524.5|189654.5|189545|189631.3|189524.5|4
1736489840000|2025-01-10 06:17:20|189654.3|189524.3|189654.8|189524.8|189654.8|189524.8|189654.3|189524.3|2
1736489850000|2025-01-10 06:17:30|189652|189522|189630.5|189540.5|189652|189549.6|189629.4|189522|6
1736489880000|2025-01-10 06:18:00|189629|189539|189641.4|189551.4|189651.4|189561.4|189629|189539|9
1736489890000|2025-01-10 06:18:10|189639.8|189549.8|189641.2|189551.2|189649.9|189559.9|189639.8|189549.8|15
1736489900000|2025-01-10 06:18:20|189641.4|189551.4|189641.2|189551.2|189641.4|189551.4|189641.2|189551.2|2
1736489910000|2025-01-10 06:18:30|189625.9|189535.9|189630.6|189540.6|189630.6|189540.6|189625.9|189535.9|3
1736489920000|2025-01-10 06:18:40|189616.1|189526.1|189612.7|189522.7|189616.1|189526.1|189607.4|189517.4|6
1736489930000|2025-01-10 06:18:50|189612.9|189522.9|189612.9|189522.9|189612.9|189522.9|189612.9|189522.9|1
1736489940000|2025-01-10 06:19:00|189611.5|189521.5|189616.3|189526.3|189616.3|189526.3|189606.2|189516.2|7
1736489950000|2025-01-10 06:19:10|189617.8|189527.8|189627.8|189537.8|189631.1|189541.1|189617.8|189527.8|7
1736489960000|2025-01-10 06:19:20|189627.6|189537.6|189627.6|189537.6|189627.6|189537.6|189627.6|189537.6|1
1736489970000|2025-01-10 06:19:30|189626.6|189536.6|189606.4|189516.4|189626.6|189536.6|189597.6|189507.6|6
1736489980000|2025-01-10 06:19:40|189604.1|189514.1|189604.2|189514.2|189604.2|189514.2|189604.1|189514.1|2
1736489990000|2025-01-10 06:19:50|189604.1|189514.1|189615.9|189525.9|189615.9|189525.9|189604.1|189514.1|3
1736490000000|2025-01-10 06:20:00|189623.5|189533.5|189647.5|189517.5|189648.7|189536.6|189617.8|189509.3|19
1736490010000|2025-01-10 06:20:10|189647.7|189517.7|189647.7|189517.7|189647.7|189517.7|189647.7|189517.7|1
1736490020000|2025-01-10 06:20:20|189629.6|189499.6|189630|189500|189633.6|189503.6|189625|189495|11
1736490030000|2025-01-10 06:20:30|189626.7|189496.7|189612.4|189482.4|189626.7|189496.7|189604.6|189474.6|7
1736490040000|2025-01-10 06:20:40|189613.1|189483.1|189612.9|189482.9|189613.1|189483.1|189612.9|189482.9|2
1736490050000|2025-01-10 06:20:50|189613.1|189483.1|189578.9|189488.9|189613.1|189490.1|189577.6|189480.1|5
1736490060000|2025-01-10 06:21:00|189579.1|189489.1|189578.9|189488.9|189579.1|189489.1|189578.9|189488.9|2
1736490070000|2025-01-10 06:21:10|189577.9|189487.9|189574.2|189484.2|189577.9|189487.9|189573.7|189483.7|5
1736490090000|2025-01-10 06:21:30|189546.7|189456.7|189547.6|189457.6|189549.4|189459.4|189545.4|189455.4|9
1736490100000|2025-01-10 06:21:40|189548.9|189458.9|189546.6|189456.6|189548.9|189458.9|189546.6|189456.6|5
1736490110000|2025-01-10 06:21:50|189544.4|189454.4|189548.3|189458.3|189548.3|189458.3|189543.2|189453.2|13
1736490120000|2025-01-10 06:22:00|189545.6|189455.6|189544.5|189454.5|189545.6|189455.6|189544.5|189454.5|3
1736490130000|2025-01-10 06:22:10|189544.8|189454.8|189547.5|189457.5|189547.5|189457.5|189543.6|189453.6|3
1736490140000|2025-01-10 06:22:20|189545.8|189455.8|189549.3|189459.3|189549.3|189459.3|189545.8|189455.8|4
1736490150000|2025-01-10 06:22:30|189547.8|189457.8|189546.9|189456.9|189553.4|189463.4|189546.9|189456.9|5
1736490160000|2025-01-10 06:22:40|189544.2|189454.2|189544.4|189454.4|189544.4|189454.4|189540.9|189450.9|4
1736490170000|2025-01-10 06:22:50|189546.1|189456.1|189546.5|189456.5|189546.5|189456.5|189544.8|189454.8|3
1736490180000|2025-01-10 06:23:00|189545.1|189455.1|189545.1|189455.1|189545.1|189455.1|189545.1|189455.1|1
1736490190000|2025-01-10 06:23:10|189543.5|189453.5|189545.4|189455.4|189548.1|189458.1|189541.7|189451.7|10
1736490200000|2025-01-10 06:23:20|189566.5|189436.5|189567.5|189437.5|189567.5|189437.5|189566.5|189436.5|2
1736490210000|2025-01-10 06:23:30|189567.7|189437.7|189567.7|189437.7|189568.6|189438.6|189566.4|189436.4|5
1736490220000|2025-01-10 06:23:40|189568.7|189438.7|189568.5|189438.5|189568.7|189438.7|189562.2|189432.2|6
1736490230000|2025-01-10 06:23:50|189568.2|189438.2|189566.7|189436.7|189568.2|189438.2|189566.7|189436.7|2
1736490240000|2025-01-10 06:24:00|189568.5|189438.5|189550|189460|189568.5|189463.2|189548.5|189438.5|10
1736490250000|2025-01-10 06:24:10|189550.2|189460.2|189548.2|189458.2|189550.2|189460.2|189548.2|189458.2|4
1736490260000|2025-01-10 06:24:20|189567.5|189437.5|189569.1|189439.1|189570.2|189440.2|189564.4|189434.4|12
1736490270000|2025-01-10 06:24:30|189566.3|189436.3|189569.7|189439.7|189569.7|189439.7|189566.3|189436.3|4
1736490290000|2025-01-10 06:24:50|189569.5|189439.5|189569.5|189439.5|189569.5|189439.5|189569.5|189439.5|1
1736490300000|2025-01-10 06:25:00|189570.5|189440.5|189569.5|189439.5|189570.5|189440.5|189565.6|189435.6|4
1736490310000|2025-01-10 06:25:10|189569.3|189439.3|189569.3|189439.3|189569.3|189439.3|189569.3|189439.3|1
1736490330000|2025-01-10 06:25:30|189570|189440|189570|189440|189570|189440|189570|189440|1
1736490360000|2025-01-10 06:26:00|189568.1|189438.1|189568.8|189438.8|189570.8|189440.8|189568.1|189438.1|6
1736490370000|2025-01-10 06:26:10|189569|189439|189552|189462|189569|189462|189550.1|189439|5
1736490380000|2025-01-10 06:26:20|189549|189459|189547.1|189457.1|189554|189464|189542.8|189452.8|11
1736490400000|2025-01-10 06:26:40|189547|189457|189547|189457|189547|189457|189547|189457|1
1736490410000|2025-01-10 06:26:50|189547.1|189457.1|189548.1|189458.1|189556.9|189466.9|189543.6|189453.6|9
1736490430000|2025-01-10 06:27:10|189554.5|189464.5|189551.8|189461.8|189555.2|189465.2|189551.8|189461.8|4
1736490440000|2025-01-10 06:27:20|189552.5|189462.5|189552.5|189462.5|189552.5|189462.5|189552.5|189462.5|1
1736490450000|2025-01-10 06:27:30|189545.4|189455.4|189551.9|189461.9|189551.9|189461.9|189544.4|189454.4|6
1736490460000|2025-01-10 06:27:40|189551|189461|189551|189461|189551|189461|189551|189461|1
1736490470000|2025-01-10 06:27:50|189551.2|189461.2|189565.8|189435.8|189565.8|189461.8|189537.5|189432.8|8
1736490480000|2025-01-10 06:28:00|189562.1|189432.1|189566.6|189436.6|189566.6|189436.6|189557.1|189427.1|16
1736490490000|2025-01-10 06:28:10|189568.3|189438.3|189549.4|189459.4|189568.3|189459.5|189549.4|189430|16
1736490500000|2025-01-10 06:28:20|189548.3|189458.3|189549.8|189459.8|189549.8|189459.8|189548.3|189458.3|2
1736490510000|2025-01-10 06:28:30|189548.8|189458.8|189551.6|189461.6|189551.8|189461.8|189548.8|189458.8|7
1736490520000|2025-01-10 06:28:40|189579.5|189489.5|189575|189485|189579.5|189489.5|189575|189485|3
1736490530000|2025-01-10 06:28:50|189574.9|189484.9|189577.8|189487.8|189577.8|189487.8|189572.2|189482.2|6
1736490540000|2025-01-10 06:29:00|189562.3|189472.3|189576.8|189446.8|189576.8|189478.5|189555.1|189431.8|8
1736490550000|2025-01-10 06:29:10|189576.9|189446.9|189576.9|189446.9|189576.9|189446.9|189576.9|189446.9|1
1736490560000|2025-01-10 06:29:20|189557.4|189427.4|189542.7|189452.7|189557.4|189459.5|189535.7|189427.4|10
1736490570000|2025-01-10 06:29:30|189542.6|189452.6|189547.4|189457.4|189549.8|189459.8|189542.5|189452.5|7
1736490580000|2025-01-10 06:29:40|189547.7|189457.7|189548|189458|189548|189458|189545.1|189455.1|4
1736490590000|2025-01-10 06:29:50|189550.2|189460.2|189550.2|189460.2|189550.2|189460.2|189550.2|189460.2|1
1736490600000|2025-01-10 06:30:00|189553.4|189463.4|189595.9|189465.9|189600.9|189486.5|189553.4|189463.4|13
1736490610000|2025-01-10 06:30:10|189596.1|189466.1|189629.3|189499.3|189629.3|189499.3|189596.1|189466.1|8
1736490620000|2025-01-10 06:30:20|189628.8|189498.8|189628.8|189498.8|189629|189499|189628.8|189498.8|3
1736490630000|2025-01-10 06:30:30|189626.5|189496.5|189623.7|189493.7|189628.2|189498.2|189621.4|189491.4|9
1736490640000|2025-01-10 06:30:40|189635.3|189505.3|189635.3|189505.3|189635.4|189505.4|189635.3|189505.3|3
1736490650000|2025-01-10 06:30:50|189635.2|189505.2|189635.4|189505.4|189635.4|189505.4|189635.2|189505.2|2
1736490660000|2025-01-10 06:31:00|189638.2|189508.2|189626.2|189496.2|189638.2|189508.2|189623.1|189493.1|9
1736490670000|2025-01-10 06:31:10|189624.2|189494.2|189624.4|189494.4|189624.9|189494.9|189618.3|189488.3|5
1736490680000|2025-01-10 06:31:20|189624.3|189494.3|189626.8|189496.8|189626.8|189496.8|189624.3|189494.3|3
1736490690000|2025-01-10 06:31:30|189626.3|189496.3|189622.7|189492.7|189626.3|189496.3|189622.5|189492.5|5
1736490700000|2025-01-10 06:31:40|189622.5|189492.5|189622.5|189492.5|189622.5|189492.5|189622.5|189492.5|1
1736490710000|2025-01-10 06:31:50|189622.6|189492.6|189622.6|189492.6|189624.8|189494.8|189619.3|189489.3|6
1736490720000|2025-01-10 06:32:00|189622.3|189492.3|189616.9|189486.9|189624.1|189494.1|189616.9|189486.9|3
1736490730000|2025-01-10 06:32:10|189619.5|189489.5|189619.7|189489.7|189619.7|189489.7|189619.5|189489.5|2
1736490740000|2025-01-10 06:32:20|189624.3|189494.3|189623|189493|189624.3|189494.3|189619.8|189489.8|3
1736490770000|2025-01-10 06:32:50|189616|189486|189621.2|189491.2|189621.2|189491.2|189615.5|189485.5|5
1736490790000|2025-01-10 06:33:10|189621.4|189491.4|189592.7|189502.7|189621.4|189504.6|189590.2|189487.1|5
1736490800000|2025-01-10 06:33:20|189588.1|189498.1|189617.4|189487.4|189617.4|189498.1|189588.1|189484.5|5
1736490810000|2025-01-10 06:33:30|189617.2|189487.2|189617.2|189487.2|189617.2|189487.2|189617.2|189487.2|1
1736490830000|2025-01-10 06:33:50|189610.3|189480.3|189610.3|189480.3|189610.3|189480.3|189610.3|189480.3|1
1736490840000|2025-01-10 06:34:00|189626|189496|189625.8|189495.8|189626|189496|189625.8|189495.8|4
1736490850000|2025-01-10 06:34:10|189626|189496|189626|189496|189626|189496|189626|189496|1
1736490860000|2025-01-10 06:34:20|189627.2|189497.2|189627.6|189497.6|189627.7|189497.7|189627.2|189497.2|3
1736490870000|2025-01-10 06:34:30|189635|189505|189639.5|189509.5|189640|189510|189634.8|189504.8|9
1736490880000|2025-01-10 06:34:40|189638|189508|189638.5|189508.5|189638.5|189508.5|189638|189508|2
1736490890000|2025-01-10 06:34:50|189620.8|189490.8|189619.9|189489.9|189620.8|189490.8|189619.9|189489.9|2
1736490900000|2025-01-10 06:35:00|189620.9|189490.9|189625.3|189495.3|189630.8|189500.8|189620.9|189490.9|8
1736490910000|2025-01-10 06:35:10|189619.7|189489.7|189621.3|189491.3|189621.8|189491.8|189619.7|189489.7|3
1736490920000|2025-01-10 06:35:20|189622|189492|189620.3|189490.3|189632|189502|189619.5|189489.5|12
1736490930000|2025-01-10 06:35:30|189623|189493|189619.5|189489.5|189629.3|189499.3|189619.5|189489.5|9
1736490940000|2025-01-10 06:35:40|189622.8|189492.8|189622.5|189492.5|189622.8|189492.8|189616.3|189486.3|8
1736490950000|2025-01-10 06:35:50|189621.6|189491.6|189619.5|189489.5|189621.6|189491.6|189619.5|189489.5|2
1736490960000|2025-01-10 06:36:00|189620.1|189490.1|189617.2|189487.2|189620.1|189490.1|189617.2|189487.2|6
1736490970000|2025-01-10 06:36:10|189617.8|189487.8|189617.8|189487.8|189617.8|189487.8|189617.8|189487.8|1
1736490980000|2025-01-10 06:36:20|189617|189487|189617|189487|189617|189487|189617|189487|1
1736490990000|2025-01-10 06:36:30|189619.8|189489.8|189617.2|189487.2|189628.5|189498.5|189614.2|189484.2|23
1736491000000|2025-01-10 06:36:40|189616.8|189486.8|189618.1|189488.1|189619.5|189489.5|189607.5|189477.5|10
1736491010000|2025-01-10 06:36:50|189618|189488|189618|189488|189618|189488|189618|189488|1
1736491020000|2025-01-10 06:37:00|189615.5|189485.5|189617|189487|189626.2|189496.2|189612.1|189482.1|11
1736491030000|2025-01-10 06:37:10|189616.9|189486.9|189617.2|189487.2|189620.4|189490.4|189608.9|189478.9|11
1736491040000|2025-01-10 06:37:20|189621.8|189491.8|189616.8|189486.8|189621.8|189491.8|189609.2|189479.2|12
1736491050000|2025-01-10 06:37:30|189618.6|189488.6|189628.9|189498.9|189631.9|189501.9|189618.6|189488.6|8
1736491060000|2025-01-10 06:37:40|189626.9|189496.9|189635.2|189505.2|189636.9|189506.9|189623.8|189493.8|14
1736491070000|2025-01-10 06:37:50|189624.7|189494.7|189630.9|189500.9|189634.5|189504.5|189624.7|189494.7|8
1736491080000|2025-01-10 06:38:00|189639.7|189509.7|189632.6|189502.6|189639.7|189509.7|189628.6|189498.6|9
1736491090000|2025-01-10 06:38:10|189632.9|189502.9|189642.9|189512.9|189658|189528|189632.9|189502.9|12
1736491100000|2025-01-10 06:38:20|189627.7|189537.7|189623.7|189533.7|189631.5|189541.5|189615.1|189525.1|20
1736491110000|2025-01-10 06:38:30|189620.3|189530.3|189620.3|189530.3|189620.3|189530.3|189620.3|189530.3|1
1736491130000|2025-01-10 06:38:50|189624.3|189534.3|189623|189533|189631.6|189541.6|189623|189533|15
1736491140000|2025-01-10 06:39:00|189623.2|189533.2|189638.8|189548.8|189643|189553|189623.2|189533.2|6
1736491150000|2025-01-10 06:39:10|189642.6|189552.6|189640.3|189550.3|189643.9|189553.9|189633.8|189543.8|7
1736491160000|2025-01-10 06:39:20|189638.3|189548.3|189638.1|189548.1|189638.3|189548.3|189638|189548|3
1736491170000|2025-01-10 06:39:30|189639.8|189549.8|189654.3|189524.3|189667.9|189549.8|189639.8|189524.3|12
1736491180000|2025-01-10 06:39:40|189662|189532|189661.1|189531.1|189662|189532|189661.1|189531.1|2
1736491190000|2025-01-10 06:39:50|189663.8|189533.8|189676.7|189546.7|189684.2|189554.2|189663.8|189533.8|9
1736491200000|2025-01-10 06:40:00|189670.4|189540.4|189716.3|189586.3|189719.2|189589.2|189670.4|189540.4|17
1736491210000|2025-01-10 06:40:10|189716.4|189586.4|189720.8|189590.8|189724.5|189594.5|189707.7|189577.7|20
1736491220000|2025-01-10 06:40:20|189721.1|189591.1|189735|189605|189739.6|189609.6|189721.1|189591.1|16
1736491230000|2025-01-10 06:40:30|189731.6|189601.6|189733.2|189603.2|189733.2|189603.2|189731.6|189601.6|2
1736491240000|2025-01-10 06:40:40|189732.5|189602.5|189734.6|189604.6|189742.2|189612.2|189726.2|189596.2|13
1736491250000|2025-01-10 06:40:50|189734.4|189604.4|189728.5|189598.5|189737.4|189607.4|189721.6|189591.6|20
1736491260000|2025-01-10 06:41:00|189728.7|189598.7|189700.1|189610.1|189735.2|189620.8|189699.2|189589.9|20
1736491270000|2025-01-10 06:41:10|189700.4|189610.4|189700.4|189610.4|189700.4|189610.4|189700.4|189610.4|1
1736491280000|2025-01-10 06:41:20|189695.6|189605.6|189691.7|189601.7|189720.7|189618.9|189690.6|189588.2|23
1736491290000|2025-01-10 06:41:30|189691.6|189601.6|189719.1|189589.1|189731.7|189602.9|189691.6|189580.2|9
1736491300000|2025-01-10 06:41:40|189718|189588|189725|189595|189730.2|189622.2|189703|189588|11
1736491310000|2025-01-10 06:41:50|189731.8|189601.8|189718.7|189588.7|189735.2|189615.9|189705.9|189583.9|12
1736491320000|2025-01-10 06:42:00|189718.2|189588.2|189701.9|189571.9|189718.2|189588.2|189699.9|189569.9|8
1736491330000|2025-01-10 06:42:10|189704.8|189574.8|189670.2|189580.2|189709.2|189582|189670|189574.8|7
1736491340000|2025-01-10 06:42:20|189670.1|189580.1|189670.1|189580.1|189670.1|189580.1|189670.1|189580.1|1
1736491350000|2025-01-10 06:42:30|189667.7|189577.7|189661.5|189571.5|189668.1|189578.1|189661.4|189571.4|6
1736491360000|2025-01-10 06:42:40|189664.8|189574.8|189654.9|189564.9|189664.8|189574.8|189645|189555|5
1736491370000|2025-01-10 06:42:50|189655|189565|189655.3|189565.3|189655.3|189565.3|189655|189565|2
1736491380000|2025-01-10 06:43:00|189648.8|189558.8|189710|189580|189713.7|189583.7|189648.8|189558.8|6
1736491390000|2025-01-10 06:43:10|189708.7|189578.7|189715.2|189585.2|189715.2|189585.2|189706.2|189576.2|8
1736491400000|2025-01-10 06:43:20|189715.7|189585.7|189714.7|189584.7|189715.7|189585.7|189714|189584|7
1736491410000|2025-01-10 06:43:30|189714.9|189584.9|189713.8|189583.8|189718.9|189588.9|189713.8|189583.8|6
1736491430000|2025-01-10 06:43:50|189718.6|189588.6|189718.6|189588.6|189718.6|189588.6|189718.6|189588.6|1
1736491440000|2025-01-10 06:44:00|189718.8|189588.8|189707.2|189577.2|189718.8|189588.8|189695.4|189565.4|9
1736491450000|2025-01-10 06:44:10|189707|189577|189707|189577|189707|189577|189707|189577|1
1736491460000|2025-01-10 06:44:20|189707.2|189577.2|189707.2|189577.2|189707.2|189577.2|189707.2|189577.2|1
1736491470000|2025-01-10 06:44:30|189700.3|189570.3|189699|189569|189700.3|189570.3|189699|189569|2
1736491480000|2025-01-10 06:44:40|189702.2|189572.2|189690.2|189560.2|189702.2|189572.2|189672.8|189542.8|8
1736491490000|2025-01-10 06:44:50|189688.5|189558.5|189681.9|189551.9|189692.4|189562.4|189674.3|189544.3|12
1736491500000|2025-01-10 06:45:00|189684.7|189554.7|189677.9|189547.9|189684.7|189554.7|189677.9|189547.9|5
1736491510000|2025-01-10 06:45:10|189676|189546|189679.6|189549.6|189679.6|189549.6|189676|189546|3
1736491520000|2025-01-10 06:45:20|189676.4|189546.4|189675.5|189545.5|189676.4|189546.4|189675.5|189545.5|2
1736491540000|2025-01-10 06:45:40|189675.6|189545.6|189675.6|189545.6|189675.6|189545.6|189675.6|189545.6|1
1736491560000|2025-01-10 06:46:00|189667.2|189537.2|189650.4|189520.4|189667.2|189537.2|189647.4|189517.4|13
1736491570000|2025-01-10 06:46:10|189651.5|189521.5|189652.7|189522.7|189654.6|189524.6|189645.4|189515.4|12
1736491580000|2025-01-10 06:46:20|189646.7|189516.7|189628.8|189538.8|189649.5|189546.3|189626.2|189516.6|8
1736491590000|2025-01-10 06:46:30|189626.9|189536.9|189630|189540|189631.8|189541.8|189625.8|189535.8|6
1736491600000|2025-01-10 06:46:40|189629.1|189539.1|189629.1|189539.1|189630|189540|189629.1|189539.1|3
1736491610000|2025-01-10 06:46:50|189629.3|189539.3|189629.3|189539.3|189629.3|189539.3|189629.3|189539.3|1
1736491620000|2025-01-10 06:47:00|189623|189533|189623|189533|189623|189533|189623|189533|1
1736491630000|2025-01-10 06:47:10|189638.1|189548.1|189641.9|189551.9|189641.9|189551.9|189628|189538|9
1736491650000|2025-01-10 06:47:30|189642.1|189552.1|189642.1|189552.1|189642.1|189552.1|189642.1|189552.1|1
1736491660000|2025-01-10 06:47:40|189641.9|189551.9|189623.4|189533.4|189641.9|189551.9|189623.4|189533.4|4
1736491670000|2025-01-10 06:47:50|189626.6|189536.6|189649.9|189519.9|189651.6|189542.1|189626.6|189519.9|8
1736491680000|2025-01-10 06:48:00|189650.6|189520.6|189646.7|189516.7|189664.5|189534.5|189646.7|189516.7|9
1736491690000|2025-01-10 06:48:10|189646.9|189516.9|189647.9|189517.9|189649|189519|189644.7|189514.7|5
1736491700000|2025-01-10 06:48:20|189648|189518|189647.7|189517.7|189648.2|189518.2|189647.7|189517.7|4
1736491710000|2025-01-10 06:48:30|189648.2|189518.2|189647.7|189517.7|189648.2|189518.2|189647.7|189517.7|2
1736491720000|2025-01-10 06:48:40|189648.3|189518.3|189644.1|189514.1|189648.3|189518.3|189644.1|189514.1|3
1736491730000|2025-01-10 06:48:50|189647.2|189517.2|189649.2|189519.2|189656.4|189526.4|189647.2|189517.2|13
1736491740000|2025-01-10 06:49:00|189648.8|189518.8|189659.9|189529.9|189664|189534|189646.6|189516.6|11
1736491750000|2025-01-10 06:49:10|189660.1|189530.1|189642.9|189552.9|189660.1|189553.3|189630|189529.9|19
1736491760000|2025-01-10 06:49:20|189647.2|189557.2|189651.6|189561.6|189655.7|189565.7|189643.7|189553.7|14
1736491770000|2025-01-10 06:49:30|189644.8|189554.8|189648.2|189558.2|189651.2|189561.2|189642.9|189552.9|9
1736491780000|2025-01-10 06:49:40|189645.6|189555.6|189648.4|189558.4|189648.4|189558.4|189643.1|189553.1|6
1736491790000|2025-01-10 06:49:50|189648.5|189558.5|189650|189560|189651.4|189561.4|189644.6|189554.6|10
1736491800000|2025-01-10 06:50:00|189652.6|189562.6|189655.4|189565.4|189655.4|189565.4|189650.1|189560.1|3
1736491810000|2025-01-10 06:50:10|189655.1|189565.1|189678.2|189548.2|189683|189572.6|189655.1|189536.6|13
1736491820000|2025-01-10 06:50:20|189677.5|189547.5|189653.6|189563.6|189677.5|189563.6|189649.1|189544.8|5
1736491830000|2025-01-10 06:50:30|189653.4|189563.4|189672.5|189582.5|189673.4|189583.4|189653.4|189563.4|8
1736491840000|2025-01-10 06:50:40|189678|189588|189680.5|189590.5|189680.5|189590.5|189678|189588|3
1736491850000|2025-01-10 06:50:50|189691.8|189601.8|189685.8|189595.8|189691.8|189601.8|189680.8|189590.8|6
1736491860000|2025-01-10 06:51:00|189687.5|189597.5|189712|189582|189748.8|189599.2|189686.2|189542.2|21
1736491870000|2025-01-10 06:51:10|189713.1|189583.1|189693.8|189563.8|189745.2|189587.5|189693.8|189522.2|15
1736491880000|2025-01-10 06:51:20|189693.6|189563.6|189696.9|189566.9|189696.9|189566.9|189687.8|189557.8|6
1736491890000|2025-01-10 06:51:30|189696.7|189566.7|189696.7|189566.7|189696.7|189566.7|189696.7|189566.7|1
1736491900000|2025-01-10 06:51:40|189696.5|189566.5|189699.7|189569.7|189703.4|189573.4|189694.3|189564.3|12
1736491910000|2025-01-10 06:51:50|189702.1|189572.1|189694.4|189564.4|189706.4|189576.4|189694.4|189564.4|11
1736491920000|2025-01-10 06:52:00|189697.1|189567.1|189686.1|189556.1|189699.9|189569.9|189681.1|189551.1|9
1736491930000|2025-01-10 06:52:10|189700.9|189570.9|189690.4|189560.4|189701|189571|189688.2|189558.2|10
1736491940000|2025-01-10 06:52:20|189688.4|189558.4|189693.2|189563.2|189696.4|189566.4|189688.2|189558.2|8
1736491950000|2025-01-10 06:52:30|189689|189559|189697|189567|189699.5|189569.5|189688.4|189558.4|11
1736491960000|2025-01-10 06:52:40|189701|189571|189684.3|189554.3|189702.3|189572.3|189681.5|189551.5|14
1736491970000|2025-01-10 06:52:50|189689.3|189559.3|189683.4|189553.4|189698.7|189568.7|189681.2|189551.2|11
1736491980000|2025-01-10 06:53:00|189684.8|189554.8|189683.2|189553.2|189688|189558|189683.2|189553.2|7
1736491990000|2025-01-10 06:53:10|189686.2|189556.2|189697.4|189567.4|189701.7|189571.7|189686.2|189556.2|6
1736492000000|2025-01-10 06:53:20|189703.2|189573.2|189692.7|189562.7|189703.8|189573.8|189683.5|189553.5|13
1736492010000|2025-01-10 06:53:30|189692.9|189562.9|189692.9|189562.9|189692.9|189562.9|189692.9|189562.9|1
1736492030000|2025-01-10 06:53:50|189690.5|189560.5|189682.5|189552.5|189690.5|189560.5|189682.5|189552.5|6
1736492040000|2025-01-10 06:54:00|189669.8|189539.8|189681.8|189551.8|189681.8|189551.8|189669.8|189539.8|2
1736492050000|2025-01-10 06:54:10|189687.8|189557.8|189707.1|189577.1|189707.1|189577.1|189684|189554|17
1736492060000|2025-01-10 06:54:20|189704|189574|189713.5|189583.5|189713.5|189583.5|189703.9|189573.9|14
1736492070000|2025-01-10 06:54:30|189714|189584|189713.1|189583.1|189716.2|189586.2|189703.1|189573.1|18
1736492080000|2025-01-10 06:54:40|189713.7|189583.7|189706.4|189576.4|189719.7|189589.7|189705.4|189575.4|17
1736492090000|2025-01-10 06:54:50|189710.2|189580.2|189712.2|189582.2|189712.6|189582.6|189710.2|189580.2|6
1736492100000|2025-01-10 06:55:00|189717.2|189587.2|189717.1|189587.1|189718.4|189588.4|189717.1|189587.1|3
1736492110000|2025-01-10 06:55:10|189718.1|189588.1|189708.1|189578.1|189719.1|189589.1|189697.9|189567.9|17
1736492120000|2025-01-10 06:55:20|189710.2|189580.2|189698|189568|189710.3|189580.3|189694.1|189564.1|13
1736492130000|2025-01-10 06:55:30|189703.2|189573.2|189709.8|189579.8|189709.8|189579.8|189703.2|189573.2|8
1736492140000|2025-01-10 06:55:40|189709.6|189579.6|189708|189578|189709.6|189579.6|189708|189578|3
1736492150000|2025-01-10 06:55:50|189704.7|189574.7|189693.4|189563.4|189704.7|189574.7|189687.5|189557.5|14
1736492160000|2025-01-10 06:56:00|189691.1|189561.1|189691.7|189561.7|189695.1|189565.1|189670|189540|8
1736492170000|2025-01-10 06:56:10|189691.6|189561.6|189691.1|189561.1|189691.6|189561.6|189684|189554|9
1736492180000|2025-01-10 06:56:20|189690.5|189560.5|189690.5|189560.5|189690.5|189560.5|189690.5|189560.5|1
1736492190000|2025-01-10 06:56:30|189692|189562|189691.5|189561.5|189692|189562|189691.5|189561.5|2
1736492200000|2025-01-10 06:56:40|189690.8|189560.8|189693.8|189563.8|189705.2|189575.2|189690.8|189560.8|6
1736492210000|2025-01-10 06:56:50|189695.9|189565.9|189690.7|189560.7|189695.9|189565.9|189690.7|189560.7|2
1736492220000|2025-01-10 06:57:00|189692|189562|189692|189562|189692|189562|189692|189562|1
1736492230000|2025-01-10 06:57:10|189690.7|189560.7|189692.2|189562.2|189692.2|189562.2|189690.7|189560.7|2
1736492250000|2025-01-10 06:57:30|189692|189562|189684.4|189554.4|189692|189562|189675.5|189545.5|4
1736492260000|2025-01-10 06:57:40|189686.5|189556.5|189686.5|189556.5|189686.5|189556.5|189686.5|189556.5|1
1736492270000|2025-01-10 06:57:50|189687.2|189557.2|189688.1|189558.1|189688.1|189558.1|189687.2|189557.2|2
1736492280000|2025-01-10 06:58:00|189685.2|189555.2|189704|189574|189704|189574|189685.2|189555.2|7
1736492290000|2025-01-10 06:58:10|189704.1|189574.1|189704|189574|189704.1|189574.1|189704|189574|2
1736492300000|2025-01-10 06:58:20|189703.2|189573.2|189696.1|189566.1|189703.2|189573.2|189696.1|189566.1|3
1736492310000|2025-01-10 06:58:30|189703.2|189573.2|189705.5|189575.5|189705.5|189575.5|189703.2|189573.2|5
1736492320000|2025-01-10 06:58:40|189700.6|189570.6|189702.1|189572.1|189702.1|189572.1|189694.4|189564.4|7
1736492330000|2025-01-10 06:58:50|189700.9|189570.9|189701.7|189571.7|189701.7|189571.7|189700.9|189570.9|2
1736492340000|2025-01-10 06:59:00|189702.9|189572.9|189702.9|189572.9|189702.9|189572.9|189702.9|189572.9|1
1736492350000|2025-01-10 06:59:10|189701.9|189571.9|189705|189575|189705|189575|189701|189571|4
1736492360000|2025-01-10 06:59:20|189706.5|189576.5|189706.5|189576.5|189706.5|189576.5|189706.5|189576.5|1
1736492370000|2025-01-10 06:59:30|189707.3|189577.3|189705.2|189575.2|189714.7|189584.7|189705.2|189575.2|10
1736492380000|2025-01-10 06:59:40|189704.8|189574.8|189705.2|189575.2|189705.8|189575.8|189703.4|189573.4|5
1736492390000|2025-01-10 06:59:50|189703.7|189573.7|189697.5|189567.5|189705.7|189575.7|189690.9|189560.9|16
1736492400000|2025-01-10 07:00:00|189698.7|189568.7|189688.1|189558.1|189707.7|189577.7|189687.3|189557.3|34
1736492410000|2025-01-10 07:00:10|189686.3|189556.3|189690.7|189560.7|189697.5|189567.5|189684.4|189554.4|23
1736492420000|2025-01-10 07:00:20|189693|189563|189690.7|189560.7|189693|189563|189689.9|189559.9|6
1736492430000|2025-01-10 07:00:30|189691.8|189561.8|189695.6|189565.6|189704|189574|189689.4|189559.4|23
1736492440000|2025-01-10 07:00:40|189694.6|189564.6|189696.3|189566.3|189698.6|189568.6|189692.9|189562.9|19
1736492450000|2025-01-10 07:00:50|189695.7|189565.7|189692.6|189562.6|189706|189576|189689.3|189559.3|28
1736492460000|2025-01-10 07:01:00|189691.5|189561.5|189692.2|189562.2|189692.2|189562.2|189683.5|189553.5|25
1736492470000|2025-01-10 07:01:10|189690|189560|189695.8|189565.8|189696.4|189566.4|189681.7|189551.7|25
1736492480000|2025-01-10 07:01:20|189698.1|189568.1|189693.1|189563.1|189698.1|189568.1|189688.3|189558.3|23
1736492490000|2025-01-10 07:01:30|189693.2|189563.2|189695.6|189565.6|189695.7|189565.7|189693.1|189563.1|8
1736492500000|2025-01-10 07:01:40|189692.8|189562.8|189694.1|189564.1|189695.6|189565.6|189685.5|189555.5|23
1736492510000|2025-01-10 07:01:50|189694.3|189564.3|189673.3|189583.3|189695.8|189585.3|189671.2|189562.3|25
1736492520000|2025-01-10 07:02:00|189674.3|189584.3|189670.1|189580.1|189674.5|189584.5|189667.2|189577.2|19
1736492530000|2025-01-10 07:02:10|189670.2|189580.2|189668.3|189578.3|189670.9|189580.9|189666.5|189576.5|14
1736492540000|2025-01-10 07:02:20|189670.8|189580.8|189666.9|189576.9|189670.9|189580.9|189666.7|189576.7|7
1736492550000|2025-01-10 07:02:30|189669.1|189579.1|189672.4|189582.4|189672.7|189582.7|189664|189574|12
1736492560000|2025-01-10 07:02:40|189671.7|189581.7|189672.9|189582.9|189672.9|189582.9|189669|189579|9
1736492570000|2025-01-10 07:02:50|189673.2|189583.2|189669.8|189579.8|189673.4|189583.4|189669.8|189579.8|9
1736492580000|2025-01-10 07:03:00|189669.9|189579.9|189690|189560|189690|189582.7|189668.2|189559.6|11
1736492590000|2025-01-10 07:03:10|189690.1|189560.1|189689|189559|189693.4|189563.4|189689|189559|8
1736492600000|2025-01-10 07:03:20|189684.9|189554.9|189687.5|189557.5|189687.7|189557.7|189684.9|189554.9|4
1736492610000|2025-01-10 07:03:30|189689.1|189559.1|189663.8|189573.8|189689.1|189576.4|189652.5|189559.1|12
1736492620000|2025-01-10 07:03:40|189661.4|189571.4|189666.7|189576.7|189666.7|189576.7|189661.4|189571.4|4
1736492630000|2025-01-10 07:03:50|189666.9|189576.9|189673.7|189583.7|189673.7|189583.7|189666.9|189576.9|10
1736492640000|2025-01-10 07:04:00|189673.5|189583.5|189689.2|189599.2|189689.2|189599.2|189673.5|189583.5|6
1736492650000|2025-01-10 07:04:10|189682.5|189592.5|189677.9|189587.9|189682.9|189592.9|189677.9|189587.9|13
1736492660000|2025-01-10 07:04:20|189678.1|189588.1|189676.4|189586.4|189678.1|189588.1|189672.5|189582.5|10
1736492670000|2025-01-10 07:04:30|189676.5|189586.5|189681|189591|189681|189591|189676.5|189586.5|8
1736492680000|2025-01-10 07:04:40|189681.1|189591.1|189681.2|189591.2|189681.3|189591.3|189681.1|189591.1|6
1736492690000|2025-01-10 07:04:50|189681.1|189591.1|189675.4|189585.4|189681.5|189591.5|189673|189583|16
1736492700000|2025-01-10 07:05:00|189675.2|189585.2|189675|189585|189675.2|189585.2|189662.6|189572.6|13
1736492710000|2025-01-10 07:05:10|189676.2|189586.2|189674.7|189584.7|189676.4|189586.4|189674.7|189584.7|5
1736492720000|2025-01-10 07:05:20|189666.7|189576.7|189667.6|189577.6|189671.3|189581.3|189664.1|189574.1|7
1736492730000|2025-01-10 07:05:30|189665.8|189575.8|189697.5|189567.5|189697.5|189584|189665.8|189566.7|7
1736492740000|2025-01-10 07:05:40|189697.4|189567.4|189672.6|189582.6|189697.7|189582.6|189666.6|189560.4|14
1736492750000|2025-01-10 07:05:50|189675.5|189585.5|189679.8|189589.8|189679.8|189589.8|189675.3|189585.3|21
1736492760000|2025-01-10 07:06:00|189679.7|189589.7|189670.5|189580.5|189679.7|189589.7|189670.5|189580.5|6
1736492770000|2025-01-10 07:06:10|189673.1|189583.1|189673.2|189583.2|189676.1|189586.1|189671.1|189581.1|18
1736492780000|2025-01-10 07:06:20|189673.1|189583.1|189692.6|189602.6|189692.7|189602.7|189668.6|189578.6|25
1736492790000|2025-01-10 07:06:30|189690.1|189600.1|189691.7|189601.7|189692|189602|189683.7|189593.7|15
1736492800000|2025-01-10 07:06:40|189691.6|189601.6|189689.9|189599.9|189692.5|189602.5|189682.7|189592.7|24
1736492810000|2025-01-10 07:06:50|189690.7|189600.7|189692.9|189602.9|189693.2|189603.2|189690.7|189600.7|6
1736492820000|2025-01-10 07:07:00|189692.6|189602.6|189702.5|189612.5|189705.3|189615.3|189692.6|189602.6|15
1736492830000|2025-01-10 07:07:10|189700.8|189610.8|189698.5|189608.5|189700.8|189610.8|189698.4|189608.4|11
1736492840000|2025-01-10 07:07:20|189698.7|189608.7|189697.9|189607.9|189698.7|189608.7|189697.9|189607.9|10
1736492850000|2025-01-10 07:07:30|189698|189608|189695.4|189605.4|189698.2|189608.2|189694.9|189604.9|16
1736492860000|2025-01-10 07:07:40|189695.1|189605.1|189675.1|189585.1|189695.6|189605.6|189675.1|189585.1|26
1736492870000|2025-01-10 07:07:50|189677.8|189587.8|189679|189589|189679|189589|189672|189582|24
1736492880000|2025-01-10 07:08:00|189679.1|189589.1|189678.9|189588.9|189679.3|189589.3|189668.8|189578.8|18
1736492890000|2025-01-10 07:08:10|189679|189589|189675|189585|189679.1|189589.1|189668.6|189578.6|16
1736492900000|2025-01-10 07:08:20|189672.4|189582.4|189675.2|189585.2|189676.4|189586.4|189668.1|189578.1|21
1736492910000|2025-01-10 07:08:30|189676.9|189586.9|189681|189591|189682.7|189592.7|189676.9|189586.9|22
1736492920000|2025-01-10 07:08:40|189680.9|189590.9|189662.9|189572.9|189680.9|189590.9|189648.2|189558.2|13
1736492930000|2025-01-10 07:08:50|189659|189569|189662.9|189572.9|189662.9|189572.9|189658.8|189568.8|3
1736492940000|2025-01-10 07:09:00|189663.8|189573.8|189660.7|189570.7|189663.8|189573.8|189658.7|189568.7|4
1736492950000|2025-01-10 07:09:10|189658.6|189568.6|189658.4|189568.4|189660.2|189570.2|189654|189564|6
1736492960000|2025-01-10 07:09:20|189656.7|189566.7|189649.2|189559.2|189656.7|189566.7|189649.2|189559.2|3
1736492970000|2025-01-10 07:09:30|189649.5|189559.5|189644.6|189554.6|189649.5|189559.5|189644.6|189554.6|5
1736492980000|2025-01-10 07:09:40|189646.3|189556.3|189646.3|189556.3|189646.3|189556.3|189646.3|189556.3|1
1736492990000|2025-01-10 07:09:50|189642.2|189552.2|189646.9|189556.9|189646.9|189556.9|189640.7|189550.7|4
1736493000000|2025-01-10 07:10:00|189642.7|189552.7|189646.9|189556.9|189646.9|189556.9|189642.7|189552.7|2
1736493010000|2025-01-10 07:10:10|189646.5|189556.5|189639.6|189549.6|189646.8|189556.8|189639.1|189549.1|9
1736493020000|2025-01-10 07:10:20|189642|189552|189639.4|189549.4|189642|189552|189638.8|189548.8|9
1736493030000|2025-01-10 07:10:30|189639.7|189549.7|189649.1|189559.1|189649.4|189559.4|189639.7|189549.7|5
1736493040000|2025-01-10 07:10:40|189640|189550|189640|189550|189640|189550|189639.3|189549.3|3
1736493050000|2025-01-10 07:10:50|189639.3|189549.3|189640|189550|189640|189550|189639.3|189549.3|6
1736493060000|2025-01-10 07:11:00|189641.9|189551.9|189639.9|189549.9|189651|189561|189639.7|189549.7|10
1736493070000|2025-01-10 07:11:10|189638.9|189548.9|189637|189547|189638.9|189548.9|189637|189547|4
1736493090000|2025-01-10 07:11:30|189614.8|189524.8|189605.8|189515.8|189614.8|189524.8|189598.1|189508.1|14
1736493100000|2025-01-10 07:11:40|189605.4|189515.4|189606.8|189516.8|189607.7|189517.7|189603|189513|9
1736493110000|2025-01-10 07:11:50|189607.5|189517.5|189607|189517|189608.3|189518.3|189605.3|189515.3|8
1736493120000|2025-01-10 07:12:00|189606.6|189516.6|189604.3|189514.3|189606.7|189516.7|189602.1|189512.1|8
1736493130000|2025-01-10 07:12:10|189605.3|189515.3|189606.8|189516.8|189607.2|189517.2|189605.3|189515.3|3
1736493140000|2025-01-10 07:12:20|189604.9|189514.9|189605.2|189515.2|189605.2|189515.2|189604.9|189514.9|2
1736493150000|2025-01-10 07:12:30|189601.9|189511.9|189575.5|189485.5|189601.9|189511.9|189575.5|189485.5|6
1736493160000|2025-01-10 07:12:40|189575.7|189485.7|189575|189485|189576.8|189486.8|189573.1|189483.1|8
1736493170000|2025-01-10 07:12:50|189574.3|189484.3|189574.3|189484.3|189574.5|189484.5|189574.3|189484.3|3
1736493180000|2025-01-10 07:13:00|189576.1|189486.1|189575.6|189485.6|189576.1|189486.1|189573.1|189483.1|6
1736493190000|2025-01-10 07:13:10|189576|189486|189576|189486|189576|189486|189576|189486|1
1736493200000|2025-01-10 07:13:20|189575.6|189485.6|189575.3|189485.3|189575.6|189485.6|189575.3|189485.3|2
1736493210000|2025-01-10 07:13:30|189575.5|189485.5|189578.2|189488.2|189579.7|189489.7|189575.5|189485.5|7
1736493220000|2025-01-10 07:13:40|189577.3|189487.3|189569.5|189479.5|189577.7|189487.7|189569.5|189479.5|3
1736493230000|2025-01-10 07:13:50|189568.5|189478.5|189566.3|189476.3|189568.5|189478.5|189566.3|189476.3|2
1736493240000|2025-01-10 07:14:00|189566.8|189476.8|189566.8|189476.8|189566.8|189476.8|189566.8|189476.8|1
1736493250000|2025-01-10 07:14:10|189566.3|189476.3|189566.3|189476.3|189566.3|189476.3|189566.3|189476.3|1
1736493260000|2025-01-10 07:14:20|189569.7|189479.7|189569.7|189479.7|189569.7|189479.7|189569.7|189479.7|1
1736493270000|2025-01-10 07:14:30|189570|189480|189570|189480|189570|189480|189570|189480|1
1736493280000|2025-01-10 07:14:40|189578.2|189488.2|189577.9|189487.9|189578.2|189488.2|189577.9|189487.9|2
1736493290000|2025-01-10 07:14:50|189580.2|189490.2|189583.7|189493.7|189588|189498|189580.2|189490.2|6
1736493300000|2025-01-10 07:15:00|189583.5|189493.5|189580.8|189490.8|189583.5|189493.5|189580.8|189490.8|2
1736493320000|2025-01-10 07:15:20|189578.6|189488.6|189578.3|189488.3|189578.6|189488.6|189578.3|189488.3|2
1736493340000|2025-01-10 07:15:40|189578.5|189488.5|189578.5|189488.5|189578.5|189488.5|189578.3|189488.3|3
1736493350000|2025-01-10 07:15:50|189579.8|189489.8|189580|189490|189580|189490|189579.8|189489.8|2
1736493360000|2025-01-10 07:16:00|189577.5|189487.5|189580.5|189490.5|189590.6|189500.6|189577.3|189487.3|8
1736493370000|2025-01-10 07:16:10|189581.8|189491.8|189596.2|189506.2|189596.3|189506.3|189581.8|189491.8|13
1736493380000|2025-01-10 07:16:20|189598.7|189508.7|189610.1|189520.1|189614.4|189524.4|189598.7|189508.7|5
1736493390000|2025-01-10 07:16:30|189611.4|189521.4|189611.4|189521.4|189611.4|189521.4|189611.4|189521.4|1
1736493410000|2025-01-10 07:16:50|189611.9|189521.9|189665.2|189575.2|189676.1|189586.1|189611.4|189521.4|14
1736493420000|2025-01-10 07:17:00|189664.9|189574.9|189662.7|189572.7|189665.6|189575.6|189660|189570|19
1736493430000|2025-01-10 07:17:10|189663.2|189573.2|189663.9|189573.9|189663.9|189573.9|189663.2|189573.2|3
1736493440000|2025-01-10 07:17:20|189663.7|189573.7|189663.7|189573.7|189663.7|189573.7|189663.7|189573.7|1
1736493450000|2025-01-10 07:17:30|189662.9|189572.9|189652.9|189562.9|189663.9|189573.9|189652.9|189562.9|8
1736493460000|2025-01-10 07:17:40|189651.9|189561.9|189672.5|189542.5|189676.4|189563.5|189650.7|189541.6|16
1736493470000|2025-01-10 07:17:50|189672.7|189542.7|189670.9|189540.9|189672.8|189542.8|189667.3|189537.3|21
1736493480000|2025-01-10 07:18:00|189670.6|189540.6|189667.3|189537.3|189671.8|189541.8|189666.7|189536.7|8
1736493490000|2025-01-10 07:18:10|189666.7|189536.7|189621.1|189531.1|189667.3|189546.1|189621.1|189531.1|15
1736493500000|2025-01-10 07:18:20|189620.4|189530.4|189610.7|189520.7|189620.4|189530.4|189610.4|189520.4|6
1736493510000|2025-01-10 07:18:30|189609.3|189519.3|189609.3|189519.3|189609.3|189519.3|189609.3|189519.3|1
1736493520000|2025-01-10 07:18:40|189609.7|189519.7|189609.7|189519.7|189610.6|189520.6|189609.7|189519.7|3
1736493530000|2025-01-10 07:18:50|189609.9|189519.9|189611.8|189521.8|189613.8|189523.8|189609.9|189519.9|5
1736493550000|2025-01-10 07:19:10|189607.5|189517.5|189607.5|189517.5|189607.5|189517.5|189607.5|189517.5|1
1736493560000|2025-01-10 07:19:20|189609.9|189519.9|189599.6|189509.6|189609.9|189519.9|189592.1|189502.1|7
1736493570000|2025-01-10 07:19:30|189596.8|189506.8|189527.1|189437.1|189596.8|189506.8|189511.1|189421.1|23
1736493580000|2025-01-10 07:19:40|189526.9|189436.9|189477.1|189387.1|189526.9|189436.9|189475.3|189385.3|15
1736493590000|2025-01-10 07:19:50|189477|189387|189476|189386|189487.9|189397.9|189473.5|189383.5|14
1736493600000|2025-01-10 07:20:00|189474.5|189384.5|189463.1|189373.1|189474.5|189384.5|189459.9|189369.9|19
1736493610000|2025-01-10 07:20:10|189462.1|189372.1|189466.6|189376.6|189470.1|189380.1|189462.1|189372.1|14
1736493620000|2025-01-10 07:20:20|189465|189375|189470.3|189380.3|189474.8|189384.8|189463.6|189373.6|25
1736493630000|2025-01-10 07:20:30|189471.9|189381.9|189474.6|189384.6|189477.4|189387.4|189471.9|189381.9|13
1736493640000|2025-01-10 07:20:40|189474.9|189384.9|189475.2|189385.2|189477.1|189387.1|189472|189382|6
1736493650000|2025-01-10 07:20:50|189477.1|189387.1|189476.5|189386.5|189477.4|189387.4|189475.9|189385.9|7
1736493660000|2025-01-10 07:21:00|189476.9|189386.9|189475.7|189385.7|189476.9|189386.9|189473.5|189383.5|9
1736493670000|2025-01-10 07:21:10|189474.8|189384.8|189495|189405|189501.2|189411.2|189463.4|189373.4|17
1736493680000|2025-01-10 07:21:20|189497|189407|189489|189399|189500.3|189410.3|189487.2|189397.2|15
1736493690000|2025-01-10 07:21:30|189487.2|189397.2|189489.6|189399.6|189502.5|189412.5|189487.2|189397.2|15
1736493700000|2025-01-10 07:21:40|189484.4|189394.4|189479|189389|189493.8|189403.8|189479|189389|18
1736493710000|2025-01-10 07:21:50|189483.5|189393.5|189483.9|189393.9|189483.9|189393.9|189474.5|189384.5|11
1736493720000|2025-01-10 07:22:00|189483.4|189393.4|189485.2|189395.2|189486.3|189396.3|189483.4|189393.4|8
1736493730000|2025-01-10 07:22:10|189487.2|189397.2|189485.9|189395.9|189487.7|189397.7|189484.8|189394.8|8
1736493740000|2025-01-10 07:22:20|189485.3|189395.3|189485.9|189395.9|189486.1|189396.1|189483.9|189393.9|6
1736493750000|2025-01-10 07:22:30|189504|189374|189481|189391|189504|189396.2|189480.2|189370.1|10
1736493760000|2025-01-10 07:22:40|189477.4|189387.4|189484.3|189394.3|189484.5|189394.5|189477.4|189387.4|12
1736493770000|2025-01-10 07:22:50|189484.5|189394.5|189473.8|189383.8|189490.2|189400.2|189468.2|189378.2|11
1736493780000|2025-01-10 07:23:00|189473.7|189383.7|189466.3|189376.3|189473.7|189383.7|189466.2|189376.2|10
1736493790000|2025-01-10 07:23:10|189468.9|189378.9|189467.6|189377.6|189470.1|189380.1|189466.3|189376.3|9
1736493800000|2025-01-10 07:23:20|189467.4|189377.4|189460|189370|189467.4|189377.4|189459.1|189369.1|9
1736493810000|2025-01-10 07:23:30|189461.9|189371.9|189411.4|189321.4|189461.9|189371.9|189370.9|189280.9|25
1736493820000|2025-01-10 07:23:40|189411.7|189321.7|189410.7|189320.7|189418.9|189328.9|189409.7|189319.7|26
1736493830000|2025-01-10 07:23:50|189408.9|189318.9|189407.1|189317.1|189415.4|189325.4|189407.1|189317.1|15
1736493840000|2025-01-10 07:24:00|189409.2|189319.2|189419.3|189329.3|189422.8|189332.8|189409.2|189319.2|19
1736493850000|2025-01-10 07:24:10|189416.9|189326.9|189411.7|189321.7|189420.6|189330.6|189411.7|189321.7|11
1736493860000|2025-01-10 07:24:20|189415.4|189325.4|189414.2|189324.2|189417.8|189327.8|189411.3|189321.3|22
1736493870000|2025-01-10 07:24:30|189414.7|189324.7|189411.7|189321.7|189415.5|189325.5|189402.2|189312.2|27
1736493880000|2025-01-10 07:24:40|189410.7|189320.7|189401.8|189311.8|189413.4|189323.4|189397.5|189307.5|11
1736493890000|2025-01-10 07:24:50|189403.6|189313.6|189402.8|189312.8|189403.6|189313.6|189402.8|189312.8|2
1736493900000|2025-01-10 07:25:00|189398.6|189308.6|189400.7|189310.7|189408.3|189318.3|189398.6|189308.6|15
1736493910000|2025-01-10 07:25:10|189396.5|189306.5|189405|189315|189405|189315|189396.5|189306.5|13
1736493920000|2025-01-10 07:25:20|189405.2|189315.2|189405.2|189315.2|189418|189328|189402.9|189312.9|9
1736493930000|2025-01-10 07:25:30|189404.7|189314.7|189402.3|189312.3|189405.9|189315.9|189400.5|189310.5|7
1736493940000|2025-01-10 07:25:40|189403.8|189313.8|189400.3|189310.3|189413.1|189323.1|189400.3|189310.3|8
1736493950000|2025-01-10 07:25:50|189397.5|189307.5|189400.2|189310.2|189401.6|189311.6|189394.8|189304.8|7
1736493960000|2025-01-10 07:26:00|189396.2|189306.2|189393|189303|189396.2|189306.2|189393|189303|2
1736493970000|2025-01-10 07:26:10|189394.4|189304.4|189401.5|189311.5|189401.5|189311.5|189394.4|189304.4|8
1736493990000|2025-01-10 07:26:30|189401.4|189311.4|189401.4|189311.4|189401.4|189311.4|189401.4|189311.4|1
1736494000000|2025-01-10 07:26:40|189398.3|189308.3|189398.3|189308.3|189398.3|189308.3|189398.3|189308.3|1
1736494020000|2025-01-10 07:27:00|189398.8|189308.8|189385.2|189295.2|189401.5|189311.5|189384.4|189294.4|14
1736494030000|2025-01-10 07:27:10|189384.9|189294.9|189385.5|189295.5|189385.5|189295.5|189383.9|189293.9|8
1736494040000|2025-01-10 07:27:20|189385.4|189295.4|189318.5|189228.5|189385.6|189295.6|189312.5|189222.5|27
1736494050000|2025-01-10 07:27:30|189317.4|189227.4|189316.1|189226.1|189318.2|189228.2|189310|189220|26
1736494060000|2025-01-10 07:27:40|189318.4|189228.4|189275.6|189185.6|189318.4|189228.4|189273|189183|22
1736494070000|2025-01-10 07:27:50|189275.8|189185.8|189269.4|189179.4|189275.8|189185.8|189268.1|189178.1|11
1736494080000|2025-01-10 07:28:00|189267.9|189177.9|189270.2|189180.2|189285.1|189195.1|189266.1|189176.1|14
1736494090000|2025-01-10 07:28:10|189273.3|189183.3|189285.1|189195.1|189286.6|189196.6|189273.3|189183.3|5
1736494100000|2025-01-10 07:28:20|189284.6|189194.6|189283|189193|189285.4|189195.4|189281.1|189191.1|17
1736494110000|2025-01-10 07:28:30|189282.5|189192.5|189280.9|189190.9|189284.8|189194.8|189270|189180|15
1736494120000|2025-01-10 07:28:40|189282.5|189192.5|189274.4|189184.4|189288.8|189198.8|189274.4|189184.4|12
1736494130000|2025-01-10 07:28:50|189273|189183|189290.6|189200.6|189292.4|189202.4|189273|189183|12
1736494140000|2025-01-10 07:29:00|189287.7|189197.7|189289|189199|189289|189199|189287.7|189197.7|2
1736494150000|2025-01-10 07:29:10|189291.1|189201.1|189289.5|189199.5|189292.7|189202.7|189289.3|189199.3|6
1736494160000|2025-01-10 07:29:20|189293.1|189203.1|189289.7|189199.7|189293.1|189203.1|189289.4|189199.4|5
1736494170000|2025-01-10 07:29:30|189290.2|189200.2|189290.5|189200.5|189291.2|189201.2|189290.2|189200.2|6
1736494180000|2025-01-10 07:29:40|189289.4|189199.4|189297.8|189207.8|189308.4|189218.4|189289.4|189199.4|15
1736494190000|2025-01-10 07:29:50|189299.7|189209.7|189298|189208|189299.7|189209.7|189298|189208|5
1736494200000|2025-01-10 07:30:00|189292.6|189202.6|189255.5|189165.5|189292.6|189202.6|189246.2|189156.2|23
1736494210000|2025-01-10 07:30:10|189252.8|189162.8|189257.8|189167.8|189260|189170|189250.2|189160.2|11
1736494220000|2025-01-10 07:30:20|189257.7|189167.7|189256.9|189166.9|189258.6|189168.6|189256.9|189166.9|5
1736494230000|2025-01-10 07:30:30|189254.2|189164.2|189256.5|189166.5|189257.1|189167.1|189254.2|189164.2|7
1736494240000|2025-01-10 07:30:40|189255.3|189165.3|189254.8|189164.8|189255.3|189165.3|189254.8|189164.8|3
1736494250000|2025-01-10 07:30:50|189255|189165|189256|189166|189256|189166|189255|189165|5
1736494260000|2025-01-10 07:31:00|189278.8|189148.8|189276.5|189146.5|189282.7|189152.7|189276.3|189146.3|5
1736494270000|2025-01-10 07:31:10|189276.8|189146.8|189252.6|189162.6|189276.8|189162.6|189252.2|189144.8|6
1736494280000|2025-01-10 07:31:20|189252.7|189162.7|189256.7|189166.7|189257.7|189167.7|189252.7|189162.7|9
1736494290000|2025-01-10 07:31:30|189257.1|189167.1|189261.4|189171.4|189261.9|189171.9|189257.1|189167.1|9
1736494300000|2025-01-10 07:31:40|189264.8|189174.8|189259.9|189169.9|189269.9|189179.9|189259.9|189169.9|7
1736494310000|2025-01-10 07:31:50|189258.9|189168.9|189263.3|189173.3|189266.9|189176.9|189258.6|189168.6|9
1736494320000|2025-01-10 07:32:00|189262.4|189172.4|189257.2|189167.2|189263|189173|189257.2|189167.2|10
1736494330000|2025-01-10 07:32:10|189256.5|189166.5|189244.6|189154.6|189256.5|189166.5|189244.5|189154.5|8
1736494340000|2025-01-10 07:32:20|189244.8|189154.8|189247.8|189157.8|189248|189158|189241.9|189151.9|6
1736494350000|2025-01-10 07:32:30|189247.7|189157.7|189247.9|189157.9|189247.9|189157.9|189247.7|189157.7|2
1736494360000|2025-01-10 07:32:40|189248.1|189158.1|189248.5|189158.5|189248.5|189158.5|189248.1|189158.1|2
1736494370000|2025-01-10 07:32:50|189248.2|189158.2|189246|189156|189248.2|189158.2|189246|189156|6
1736494380000|2025-01-10 07:33:00|189246.8|189156.8|189242|189152|189246.8|189156.8|189241.9|189151.9|6
1736494390000|2025-01-10 07:33:10|189241.9|189151.9|189237.8|189147.8|189241.9|189151.9|189237.7|189147.7|5
1736494400000|2025-01-10 07:33:20|189237.5|189147.5|189237.7|189147.7|189237.7|189147.7|189237.4|189147.4|3
1736494410000|2025-01-10 07:33:30|189237.5|189147.5|189206.7|189116.7|189237.5|189147.5|189200.7|189110.7|8
1736494420000|2025-01-10 07:33:40|189203.3|189113.3|189207.1|189117.1|189207.1|189117.1|189203.3|189113.3|3
1736494430000|2025-01-10 07:33:50|189207|189117|189207.4|189117.4|189207.6|189117.6|189206.9|189116.9|5
1736494440000|2025-01-10 07:34:00|189210.7|189120.7|189284.7|189194.7|189288.7|189198.7|189210.4|189120.4|16
1736494450000|2025-01-10 07:34:10|189286.4|189196.4|189307|189177|189308.6|189196.4|189286.3|189176.8|6
1736494460000|2025-01-10 07:34:20|189302.4|189172.4|189303.6|189173.6|189305|189175|189302.4|189172.4|4
1736494470000|2025-01-10 07:34:30|189307.6|189177.6|189307.8|189177.8|189308.4|189178.4|189306.7|189176.7|6
1736494480000|2025-01-10 07:34:40|189316.2|189186.2|189332.1|189202.1|189346.4|189216.4|189316.2|189186.2|13
1736494490000|2025-01-10 07:34:50|189332.6|189202.6|189330.3|189200.3|189337.5|189207.5|189330.3|189200.3|10
1736494500000|2025-01-10 07:35:00|189330|189200|189300|189170|189330.2|189200.2|189300|189170|10
1736494510000|2025-01-10 07:35:10|189300.1|189170.1|189301.1|189171.1|189301.1|189171.1|189300.1|189170.1|4
1736494520000|2025-01-10 07:35:20|189301.6|189171.6|189306.9|189176.9|189308.1|189178.1|189301.6|189171.6|5
1736494530000|2025-01-10 07:35:30|189306.6|189176.6|189306.8|189176.8|189306.8|189176.8|189306.6|189176.6|2
1736494540000|2025-01-10 07:35:40|189306.7|189176.7|189307|189177|189307|189177|189306.6|189176.6|4
1736494550000|2025-01-10 07:35:50|189306.7|189176.7|189314.1|189184.1|189314.1|189184.1|189306.6|189176.6|9
1736494560000|2025-01-10 07:36:00|189315.3|189185.3|189315.9|189185.9|189316.6|189186.6|189315.3|189185.3|5
1736494570000|2025-01-10 07:36:10|189316.8|189186.8|189313.5|189183.5|189316.8|189186.8|189312.4|189182.4|5
1736494580000|2025-01-10 07:36:20|189312.4|189182.4|189306.9|189176.9|189312.4|189182.4|189290.7|189160.7|7
1736494590000|2025-01-10 07:36:30|189307.2|189177.2|189314.4|189184.4|189314.4|189184.4|189307.2|189177.2|6
1736494600000|2025-01-10 07:36:40|189313.3|189183.3|189314.5|189184.5|189314.5|189184.5|189313.3|189183.3|2
1736494610000|2025-01-10 07:36:50|189340.9|189210.9|189326.8|189196.8|189340.9|189210.9|189326|189196|6
1736494620000|2025-01-10 07:37:00|189326.7|189196.7|189322|189192|189326.7|189196.7|189322|189192|7
1736494630000|2025-01-10 07:37:10|189319.6|189189.6|189319.2|189189.2|189319.6|189189.6|189319.2|189189.2|3
1736494650000|2025-01-10 07:37:30|189317.8|189187.8|189317.8|189187.8|189317.8|189187.8|189317.8|189187.8|1
1736494660000|2025-01-10 07:37:40|189320|189190|189316|189186|189325.8|189195.8|189316|189186|4
1736494670000|2025-01-10 07:37:50|189317|189187|189316.7|189186.7|189317|189187|189316.7|189186.7|4
1736494680000|2025-01-10 07:38:00|189321.2|189191.2|189329.5|189199.5|189331.9|189201.9|189321.2|189191.2|10
1736494690000|2025-01-10 07:38:10|189331.5|189201.5|189329.5|189199.5|189331.5|189201.5|189329.5|189199.5|2
1736494700000|2025-01-10 07:38:20|189239.4|189149.4|189246|189116|189252.6|189150.1|189239.4|189115.5|10
1736494710000|2025-01-10 07:38:30|189244.6|189114.6|189232.3|189102.3|189246|189116|189231.9|189101.9|13
1736494720000|2025-01-10 07:38:40|189232.9|189102.9|189321.1|189191.1|189321.1|189191.1|189232.8|189102.8|15
1736494730000|2025-01-10 07:38:50|189320.9|189190.9|189241.4|189111.4|189321|189191|189238.7|189108.7|18
1736494740000|2025-01-10 07:39:00|189241.5|189111.5|189236.5|189106.5|189241.7|189111.7|189236.1|189106.1|12
1736494750000|2025-01-10 07:39:10|189236.6|189106.6|189237.2|189107.2|189240.5|189110.5|189235|189105|13
1736494760000|2025-01-10 07:39:20|189237.8|189107.8|189237.5|189107.5|189239.4|189109.4|189235.9|189105.9|9
1736494770000|2025-01-10 07:39:30|189241.4|189111.4|189253.7|189123.7|189274.9|189144.9|189241.4|189111.4|10
1736494780000|2025-01-10 07:39:40|189253.1|189123.1|189253.9|189123.9|189254.6|189124.6|189253.1|189123.1|3
1736494790000|2025-01-10 07:39:50|189254|189124|189248.4|189118.4|189254|189124|189248.4|189118.4|4
1736494800000|2025-01-10 07:40:00|189247.1|189117.1|189256.4|189126.4|189256.4|189126.4|189245.6|189115.6|6
1736494810000|2025-01-10 07:40:10|189257.2|189127.2|189256.5|189126.5|189257.2|189127.2|189256|189126|4
1736494820000|2025-01-10 07:40:20|189256.7|189126.7|189256.9|189126.9|189256.9|189126.9|189256.7|189126.7|2
1736494830000|2025-01-10 07:40:30|189257.2|189127.2|189255|189125|189257.9|189127.9|189255|189125|6
1736494850000|2025-01-10 07:40:50|189254.3|189124.3|189303.9|189173.9|189303.9|189173.9|189254.3|189124.3|9
1736494860000|2025-01-10 07:41:00|189303.8|189173.8|189300.3|189170.3|189303.8|189173.8|189299.1|189169.1|7
1736494870000|2025-01-10 07:41:10|189300.8|189170.8|189301|189171|189301|189171|189300.8|189170.8|2
1736494880000|2025-01-10 07:41:20|189311.4|189181.4|189327|189197|189327|189197|189309.7|189179.7|15
1736494890000|2025-01-10 07:41:30|189327.2|189197.2|189303.7|189173.7|189327.2|189197.2|189300.3|189170.3|13
1736494900000|2025-01-10 07:41:40|189303.4|189173.4|189302.4|189172.4|189303.4|189173.4|189302.4|189172.4|2
1736494910000|2025-01-10 07:41:50|189301.7|189171.7|189302.5|189172.5|189302.5|189172.5|189301.7|189171.7|6
1736494920000|2025-01-10 07:42:00|189301.5|189171.5|189302.5|189172.5|189303.3|189173.3|189301.3|189171.3|10
1736494930000|2025-01-10 07:42:10|189304|189174|189301.5|189171.5|189304|189174|189301.5|189171.5|4
1736494940000|2025-01-10 07:42:20|189302.5|189172.5|189278.8|189148.8|189302.5|189172.5|189278.8|189148.8|11
1736494950000|2025-01-10 07:42:30|189277.6|189147.6|189278.7|189148.7|189282.9|189152.9|189276.3|189146.3|7
1736494960000|2025-01-10 07:42:40|189285|189155|189280.2|189150.2|189285.7|189155.7|189280|189150|9
1736494970000|2025-01-10 07:42:50|189278.9|189148.9|189278.7|189148.7|189280.6|189150.6|189278.5|189148.5|11
1736494980000|2025-01-10 07:43:00|189277.6|189147.6|189273.5|189143.5|189277.9|189147.9|189273.5|189143.5|3
1736495000000|2025-01-10 07:43:20|189273.8|189143.8|189275|189145|189275|189145|189273.8|189143.8|4
1736495010000|2025-01-10 07:43:30|189275.3|189145.3|189277.1|189147.1|189277.1|189147.1|189273.8|189143.8|6
1736495020000|2025-01-10 07:43:40|189284.3|189154.3|189277.5|189147.5|189284.3|189154.3|189277.5|189147.5|6
1736495030000|2025-01-10 07:43:50|189316.2|189186.2|189329.5|189199.5|189329.6|189199.6|189316.2|189186.2|7
1736495040000|2025-01-10 07:44:00|189329.3|189199.3|189331.1|189201.1|189331.1|189201.1|189329.3|189199.3|2
1736495050000|2025-01-10 07:44:10|189329.5|189199.5|189326.4|189196.4|189329.5|189199.5|189326.4|189196.4|2
1736495060000|2025-01-10 07:44:20|189319.5|189189.5|189316.4|189186.4|189319.5|189189.5|189316.4|189186.4|2
1736495070000|2025-01-10 07:44:30|189317.4|189187.4|189317.6|189187.6|189317.6|189187.6|189316.8|189186.8|3
1736495080000|2025-01-10 07:44:40|189319.8|189189.8|189318.9|189188.9|189320.2|189190.2|189318.9|189188.9|3
1736495090000|2025-01-10 07:44:50|189319.1|189189.1|189326.2|189196.2|189326.2|189196.2|189319.1|189189.1|5
1736495100000|2025-01-10 07:45:00|189324.4|189194.4|189331.5|189201.5|189331.5|189201.5|189323.6|189193.6|7
1736495110000|2025-01-10 07:45:10|189329.9|189199.9|189323|189193|189329.9|189199.9|189323|189193|7
1736495120000|2025-01-10 07:45:20|189320.8|189190.8|189312.3|189182.3|189321.2|189191.2|189312.3|189182.3|6
1736495130000|2025-01-10 07:45:30|189309.9|189179.9|189309.9|189179.9|189309.9|189179.9|189309.9|189179.9|1
1736495140000|2025-01-10 07:45:40|189311.3|189181.3|189311.3|189181.3|189311.3|189181.3|189311.3|189181.3|1
1736495150000|2025-01-10 07:45:50|189311.7|189181.7|189311.7|189181.7|189311.7|189181.7|189311.7|189181.7|1
1736495160000|2025-01-10 07:46:00|189312|189182|189312|189182|189312|189182|189312|189182|1
1736495170000|2025-01-10 07:46:10|189311|189181|189311.4|189181.4|189311.4|189181.4|189311|189181|2
1736495180000|2025-01-10 07:46:20|189312.1|189182.1|189312.5|189182.5|189312.7|189182.7|189312.1|189182.1|9
1736495190000|2025-01-10 07:46:30|189312.9|189182.9|189312.3|189182.3|189312.9|189182.9|189311.7|189181.7|4
1736495200000|2025-01-10 07:46:40|189312.5|189182.5|189312.5|189182.5|189312.9|189182.9|189312.5|189182.5|4
1736495210000|2025-01-10 07:46:50|189312|189182|189312.3|189182.3|189312.3|189182.3|189312|189182|2
1736495220000|2025-01-10 07:47:00|189311.4|189181.4|189311.7|189181.7|189311.7|189181.7|189311.4|189181.4|2
1736495230000|2025-01-10 07:47:10|189312|189182|189310.5|189180.5|189312|189182|189310.5|189180.5|2
1736495240000|2025-01-10 07:47:20|189310.3|189180.3|189309.3|189179.3|189310.3|189180.3|189308.9|189178.9|3
1736495250000|2025-01-10 07:47:30|189309.9|189179.9|189310.5|189180.5|189310.5|189180.5|189309.9|189179.9|2
1736495260000|2025-01-10 07:47:40|189310.1|189180.1|189309.1|189179.1|189310.1|189180.1|189308.9|189178.9|4
1736495270000|2025-01-10 07:47:50|189310|189180|189311.5|189181.5|189311.5|189181.5|189310|189180|9
1736495280000|2025-01-10 07:48:00|189311.2|189181.2|189315.2|189185.2|189320|189190|189311.2|189181.2|8
1736495290000|2025-01-10 07:48:10|189313.8|189183.8|189319.4|189189.4|189319.4|189189.4|189313.8|189183.8|2
1736495300000|2025-01-10 07:48:20|189319.7|189189.7|189326.8|189196.8|189326.8|189196.8|189319.5|189189.5|10
1736495310000|2025-01-10 07:48:30|189326.6|189196.6|189326.2|189196.2|189326.6|189196.6|189322.6|189192.6|3
1736495320000|2025-01-10 07:48:40|189326|189196|189326.7|189196.7|189326.7|189196.7|189322.2|189192.2|3
1736495330000|2025-01-10 07:48:50|189323.3|189193.3|189324.3|189194.3|189324.3|189194.3|189320.3|189190.3|5
1736495340000|2025-01-10 07:49:00|189330.7|189200.7|189324.4|189194.4|189330.7|189200.7|189324.4|189194.4|3
1736495350000|2025-01-10 07:49:10|189327.4|189197.4|189331.1|189201.1|189332.3|189202.3|189327.4|189197.4|8
1736495360000|2025-01-10 07:49:20|189331.2|189201.2|189327.6|189197.6|189332.9|189202.9|189327.6|189197.6|8
1736495370000|2025-01-10 07:49:30|189329.7|189199.7|189332.6|189202.6|189332.6|189202.6|189327.6|189197.6|7
1736495380000|2025-01-10 07:49:40|189331|189201|189331|189201|189331|189201|189331|189201|1
1736495390000|2025-01-10 07:49:50|189332.6|189202.6|189333|189203|189333|189203|189331|189201|6
1736495400000|2025-01-10 07:50:00|189333.2|189203.2|189330.8|189200.8|189334|189204|189330.8|189200.8|11
1736495410000|2025-01-10 07:50:10|189328.8|189198.8|189327|189197|189329|189199|189326.3|189196.3|7
1736495420000|2025-01-10 07:50:20|189326.9|189196.9|189317.1|189187.1|189326.9|189196.9|189307.4|189177.4|11
1736495430000|2025-01-10 07:50:30|189313.8|189183.8|189286|189196|189313.8|189196|189286|189175.4|6
1736495440000|2025-01-10 07:50:40|189287.4|189197.4|189287.4|189197.4|189287.4|189197.4|189287.4|189197.4|1
1736495450000|2025-01-10 07:50:50|189290.1|189200.1|189295.5|189205.5|189295.7|189205.7|189290.1|189200.1|11
1736495460000|2025-01-10 07:51:00|189297.9|189207.9|189296.7|189206.7|189299.9|189209.9|189296.7|189206.7|4
1736495470000|2025-01-10 07:51:10|189296.8|189206.8|189299.8|189209.8|189300.3|189210.3|189296.8|189206.8|4
1736495480000|2025-01-10 07:51:20|189301.6|189211.6|189319.9|189229.9|189320.9|189230.9|189301.5|189211.5|12
1736495490000|2025-01-10 07:51:30|189317.4|189227.4|189312.3|189222.3|189317.4|189227.4|189312.3|189222.3|5
1736495500000|2025-01-10 07:51:40|189313.2|189223.2|189315.5|189225.5|189315.5|189225.5|189313.2|189223.2|4
1736495510000|2025-01-10 07:51:50|189313.6|189223.6|189312.9|189222.9|189314.4|189224.4|189312.7|189222.7|6
1736495520000|2025-01-10 07:52:00|189313.1|189223.1|189313.1|189223.1|189313.1|189223.1|189313.1|189223.1|1
1736495530000|2025-01-10 07:52:10|189312.9|189222.9|189274.7|189184.7|189312.9|189222.9|189263.9|189173.9|11
1736495540000|2025-01-10 07:52:20|189277.1|189187.1|189294.4|189204.4|189295.3|189205.3|189277.1|189187.1|5
1736495550000|2025-01-10 07:52:30|189294.3|189204.3|189279.3|189189.3|189294.4|189204.4|189277.6|189187.6|9
1736495560000|2025-01-10 07:52:40|189277.6|189187.6|189289|189199|189289|189199|189277.6|189187.6|2
1736495570000|2025-01-10 07:52:50|189291.3|189201.3|189279.7|189189.7|189293.6|189203.6|189278.2|189188.2|10
1736495580000|2025-01-10 07:53:00|189276.5|189186.5|189276.5|189186.5|189276.5|189186.5|189276.5|189186.5|1
1736495590000|2025-01-10 07:53:10|189276.3|189186.3|189278.4|189188.4|189279.6|189189.6|189276.2|189186.2|5
1736495600000|2025-01-10 07:53:20|189277.1|189187.1|189276.1|189186.1|189277.4|189187.4|189276.1|189186.1|3
1736495610000|2025-01-10 07:53:30|189276.4|189186.4|189278.2|189188.2|189278.2|189188.2|189276.4|189186.4|2
1736495620000|2025-01-10 07:53:40|189276.2|189186.2|189276.2|189186.2|189276.2|189186.2|189276.2|189186.2|1
1736495630000|2025-01-10 07:53:50|189277.3|189187.3|189274.4|189184.4|189277.3|189187.3|189274|189184|4
1736495640000|2025-01-10 07:54:00|189276.2|189186.2|189273.4|189183.4|189276.2|189186.2|189273.2|189183.2|7
1736495650000|2025-01-10 07:54:10|189273.7|189183.7|189273.7|189183.7|189273.7|189183.7|189273.7|189183.7|1
1736495660000|2025-01-10 07:54:20|189277.3|189187.3|189281.4|189191.4|189281.4|189191.4|189277.3|189187.3|8
1736495670000|2025-01-10 07:54:30|189281.2|189191.2|189279.1|189189.1|189281.2|189191.2|189279.1|189189.1|2
1736495680000|2025-01-10 07:54:40|189278.7|189188.7|189278.9|189188.9|189279|189189|189278.5|189188.5|5
1736495690000|2025-01-10 07:54:50|189276|189186|189276|189186|189276|189186|189276|189186|1
1736495700000|2025-01-10 07:55:00|189273.4|189183.4|189269.7|189179.7|189273.7|189183.7|189269.7|189179.7|7
1736495710000|2025-01-10 07:55:10|189272.7|189182.7|189272.7|189182.7|189272.7|189182.7|189272.7|189182.7|1
1736495720000|2025-01-10 07:55:20|189270.8|189180.8|189261.6|189171.6|189270.8|189180.8|189259.1|189169.1|6
1736495730000|2025-01-10 07:55:30|189258|189168|189226.7|189136.7|189258|189168|189223.2|189133.2|13
1736495740000|2025-01-10 07:55:40|189226.9|189136.9|189228.9|189138.9|189228.9|189138.9|189224.5|189134.5|8
1736495750000|2025-01-10 07:55:50|189229.4|189139.4|189229.4|189139.4|189229.4|189139.4|189229.4|189139.4|1
1736495760000|2025-01-10 07:56:00|189231.9|189141.9|189236.8|189146.8|189236.8|189146.8|189231.9|189141.9|5
1736495770000|2025-01-10 07:56:10|189239|189149|189238.9|189148.9|189239|189149|189238.9|189148.9|2
1736495780000|2025-01-10 07:56:20|189238.3|189148.3|189238.3|189148.3|189238.3|189148.3|189238.3|189148.3|1
1736495790000|2025-01-10 07:56:30|189238.1|189148.1|189246.1|189156.1|189246.1|189156.1|189238.1|189148.1|4
1736495810000|2025-01-10 07:56:50|189246|189156|189270.6|189180.6|189279.3|189189.3|189246|189156|10
1736495820000|2025-01-10 07:57:00|189283.8|189193.8|189284.4|189194.4|189294.5|189204.5|189283.8|189193.8|9
1736495830000|2025-01-10 07:57:10|189292.1|189202.1|189289.5|189199.5|189292.1|189202.1|189289.2|189199.2|4
1736495840000|2025-01-10 07:57:20|189288|189198|189274|189184|189288|189198|189271.1|189181.1|14
1736495850000|2025-01-10 07:57:30|189272.9|189182.9|189274.5|189184.5|189274.5|189184.5|189272.9|189182.9|8
1736495860000|2025-01-10 07:57:40|189274.3|189184.3|189276.2|189186.2|189280.2|189190.2|189272.5|189182.5|15
1736495870000|2025-01-10 07:57:50|189271.1|189181.1|189269.8|189179.8|189274.4|189184.4|189269.1|189179.1|7
1736495880000|2025-01-10 07:58:00|189271.6|189181.6|189257.4|189167.4|189271.6|189181.6|189257.4|189167.4|9
1736495890000|2025-01-10 07:58:10|189258.4|189168.4|189264.2|189174.2|189264.2|189174.2|189258.4|189168.4|3
1736495900000|2025-01-10 07:58:20|189264.6|189174.6|189265.1|189175.1|189265.1|189175.1|189264.4|189174.4|4
1736495910000|2025-01-10 07:58:30|189263.2|189173.2|189267|189177|189267|189177|189263.2|189173.2|7
1736495920000|2025-01-10 07:58:40|189265|189175|189285.5|189155.5|189287.7|189176.5|189265|189155.5|6
1736495930000|2025-01-10 07:58:50|189278.3|189148.3|189252.8|189162.8|189278.3|189166.3|189252.8|189148.3|11
1736495940000|2025-01-10 07:59:00|189250.7|189160.7|189260.9|189170.9|189260.9|189170.9|189250.7|189160.7|14
1736495950000|2025-01-10 07:59:10|189261|189171|189262.7|189172.7|189262.7|189172.7|189252.6|189162.6|10
1736495960000|2025-01-10 07:59:20|189262.3|189172.3|189263.3|189173.3|189266.3|189176.3|189262.3|189172.3|6
1736495970000|2025-01-10 07:59:30|189259.8|189169.8|189258.7|189168.7|189262.1|189172.1|189257.9|189167.9|6
1736495980000|2025-01-10 07:59:40|189261.2|189171.2|189252.2|189162.2|189263.1|189173.1|189252.2|189162.2|12
1736495990000|2025-01-10 07:59:50|189251.8|189161.8|189249.9|189159.9|189254|189164|189249.9|189159.9|13
1736496000000|2025-01-10 08:00:00|189251.9|189161.9|189268.1|189178.1|189271.4|189181.4|189249.2|189159.2|20
1736496010000|2025-01-10 08:00:10|189268.5|189178.5|189293.7|189203.7|189298.9|189208.9|189266.5|189176.5|14
1736496020000|2025-01-10 08:00:20|189294|189204|189293|189203|189295.6|189205.6|189293|189203|14
1736496030000|2025-01-10 08:00:30|189295.8|189205.8|189351.6|189261.6|189354.9|189264.9|189295.8|189205.8|22
1736496040000|2025-01-10 08:00:40|189351.7|189261.7|189361.5|189271.5|189368.5|189278.5|189351.7|189261.7|17
1736496050000|2025-01-10 08:00:50|189361.4|189271.4|189361.5|189271.5|189363.7|189273.7|189361.4|189271.4|5
1736496060000|2025-01-10 08:01:00|189361.6|189271.6|189361.3|189271.3|189361.6|189271.6|189361.3|189271.3|3
1736496070000|2025-01-10 08:01:10|189359.1|189269.1|189386.5|189296.5|189397|189307|189359.1|189269.1|23
1736496080000|2025-01-10 08:01:20|189384.7|189294.7|189392.1|189262.1|189394|189302.9|189373.1|189260.2|27
1736496090000|2025-01-10 08:01:30|189372.1|189282.1|189361|189271|189426.7|189306.7|189360.4|189270.4|27
1736496100000|2025-01-10 08:01:40|189356.7|189266.7|189357.3|189267.3|189357.9|189267.9|189349.1|189259.1|22
1736496110000|2025-01-10 08:01:50|189363.3|189273.3|189380|189250|189383.2|189273.4|189361.9|189249.2|15
1736496120000|2025-01-10 08:02:00|189385.1|189255.1|189386.8|189256.8|189389.2|189259.2|189380.4|189250.4|14
1736496130000|2025-01-10 08:02:10|189387.3|189257.3|189399|189269|189400.2|189270.2|189386.8|189256.8|24
1736496140000|2025-01-10 08:02:20|189398.8|189268.8|189420.6|189290.6|189424.2|189294.2|189398.8|189268.8|22
1736496150000|2025-01-10 08:02:30|189421.4|189291.4|189419.2|189289.2|189425|189295|189418.8|189288.8|17
1736496160000|2025-01-10 08:02:40|189418.8|189288.8|189410.8|189280.8|189420.6|189290.6|189410.6|189280.6|14
1736496170000|2025-01-10 08:02:50|189410.6|189280.6|189445.1|189315.1|189448.7|189318.7|189410.6|189280.6|13
1736496180000|2025-01-10 08:03:00|189444.1|189314.1|189452.5|189322.5|189453.9|189323.9|189444.1|189314.1|18
1736496190000|2025-01-10 08:03:10|189452.7|189322.7|189438.6|189308.6|189452.9|189322.9|189436.8|189306.8|18
1736496200000|2025-01-10 08:03:20|189438.7|189308.7|189430.8|189300.8|189438.7|189308.7|189429.2|189299.2|17
1736496210000|2025-01-10 08:03:30|189432.6|189302.6|189431.6|189301.6|189433|189303|189431.4|189301.4|8
1736496220000|2025-01-10 08:03:40|189431.4|189301.4|189433.4|189303.4|189433.4|189303.4|189431.4|189301.4|7
1736496230000|2025-01-10 08:03:50|189433.2|189303.2|189422.3|189292.3|189433.2|189303.2|189418.1|189288.1|13
1736496240000|2025-01-10 08:04:00|189418.5|189288.5|189433|189303|189433.5|189303.5|189416|189286|22
1736496250000|2025-01-10 08:04:10|189432.8|189302.8|189450.2|189320.2|189450.2|189320.2|189432.8|189302.8|11
1736496260000|2025-01-10 08:04:20|189449.6|189319.6|189444.9|189314.9|189450|189320|189439.4|189309.4|14
1736496270000|2025-01-10 08:04:30|189445.7|189315.7|189445.9|189315.9|189446.7|189316.7|189445.2|189315.2|11
1736496280000|2025-01-10 08:04:40|189447.4|189317.4|189511.8|189381.8|189517.9|189398.4|189447.4|189317.4|23
1736496290000|2025-01-10 08:04:50|189511.9|189381.9|189541.8|189411.8|189546.1|189416.1|189511.8|189381.8|31
1736496300000|2025-01-10 08:05:00|189542.6|189412.6|189533.7|189403.7|189546.5|189444.8|189531.7|189403.6|29
1736496310000|2025-01-10 08:05:10|189534.4|189404.4|189526.5|189396.5|189536.2|189406.2|189525.9|189395.9|12
1736496320000|2025-01-10 08:05:20|189526.3|189396.3|189527.3|189397.3|189527.3|189397.3|189526.3|189396.3|3
1736496330000|2025-01-10 08:05:30|189527.9|189397.9|189527.7|189397.7|189528.9|189398.9|189526.3|189396.3|10
1736496340000|2025-01-10 08:05:40|189526.5|189396.5|189528.8|189398.8|189528.8|189398.8|189525.9|189395.9|6
1736496350000|2025-01-10 08:05:50|189529|189399|189529|189399|189529.8|189399.8|189527.5|189397.5|8
1736496360000|2025-01-10 08:06:00|189527.8|189397.8|189531|189401|189536.8|189406.8|189527.8|189397.8|15
1736496370000|2025-01-10 08:06:10|189528.1|189398.1|189530.3|189400.3|189530.3|189400.3|189523.7|189393.7|14
1736496380000|2025-01-10 08:06:20|189529.7|189399.7|189526.5|189396.5|189529.7|189399.7|189525.5|189395.5|9
1736496390000|2025-01-10 08:06:30|189528.3|189398.3|189526.9|189396.9|189528.3|189398.3|189522.7|189392.7|13
1736496400000|2025-01-10 08:06:40|189525.9|189395.9|189531.9|189401.9|189531.9|189401.9|189525.9|189395.9|9
1736496410000|2025-01-10 08:06:50|189532.9|189402.9|189534.1|189404.1|189535.5|189405.5|189532.9|189402.9|12
1736496420000|2025-01-10 08:07:00|189534.3|189404.3|189526.8|189396.8|189534.3|189404.3|189516.8|189386.8|20
1736496430000|2025-01-10 08:07:10|189527.6|189397.6|189525.2|189395.2|189529.2|189399.2|189524.4|189394.4|11
1736496440000|2025-01-10 08:07:20|189523.4|189393.4|189540.9|189410.9|189540.9|189410.9|189522.8|189392.8|21
1736496450000|2025-01-10 08:07:30|189541.9|189411.9|189555.2|189425.2|189555.8|189425.8|189541.9|189411.9|11
1736496460000|2025-01-10 08:07:40|189555.6|189425.6|189555.4|189425.4|189557.6|189427.6|189555.2|189425.2|10
1736496470000|2025-01-10 08:07:50|189556|189426|189556.8|189426.8|189557.8|189427.8|189556|189426|11
1736496480000|2025-01-10 08:08:00|189552.8|189422.8|189553.8|189423.8|189553.8|189423.8|189552.6|189422.6|5
1736496490000|2025-01-10 08:08:10|189553.2|189423.2|189553.8|189423.8|189553.8|189423.8|189552.8|189422.8|4
1736496500000|2025-01-10 08:08:20|189555.6|189425.6|189549.7|189459.7|189555.6|189459.7|189534.5|189425.3|14
1736496510000|2025-01-10 08:08:30|189571.1|189481.1|189623.9|189493.9|189624.5|189494.5|189571.1|189467.7|17
1736496520000|2025-01-10 08:08:40|189617.5|189487.5|189617.5|189487.5|189622.7|189492.7|189616.9|189486.9|15
1736496530000|2025-01-10 08:08:50|189617.3|189487.3|189614.1|189484.1|189617.7|189487.7|189612.5|189482.5|14
1736496540000|2025-01-10 08:09:00|189613.7|189483.7|189571|189481|189613.9|189497.7|189567.8|189477.8|13
1736496550000|2025-01-10 08:09:10|189571.2|189481.2|189561.1|189471.1|189571.2|189481.2|189561.1|189471.1|20
1736496560000|2025-01-10 08:09:20|189559.9|189469.9|189556.7|189466.7|189559.9|189469.9|189556.5|189466.5|9
1736496570000|2025-01-10 08:09:30|189557.1|189467.1|189550.3|189460.3|189557.5|189467.5|189550.3|189460.3|11
1736496580000|2025-01-10 08:09:40|189550.7|189460.7|189474.7|189384.7|189550.7|189460.7|189473|189383|12
1736496590000|2025-01-10 08:09:50|189475.2|189385.2|189474.5|189384.5|189475.3|189385.3|189464.9|189374.9|22
1736496600000|2025-01-10 08:10:00|189476.1|189386.1|189499|189409|189499|189409|189475.4|189385.4|21
1736496610000|2025-01-10 08:10:10|189499.2|189409.2|189505.1|189415.1|189505.1|189415.1|189498.6|189408.6|16
1736496620000|2025-01-10 08:10:20|189505.2|189415.2|189502.8|189412.8|189506.7|189416.7|189502.8|189412.8|7
1736496630000|2025-01-10 08:10:30|189500.4|189410.4|189495.9|189405.9|189500.4|189410.4|189494.2|189404.2|10
1736496640000|2025-01-10 08:10:40|189496.5|189406.5|189501.6|189411.6|189501.6|189411.6|189496.5|189406.5|8
1736496650000|2025-01-10 08:10:50|189501.4|189411.4|189498.9|189408.9|189501.4|189411.4|189498.4|189408.4|10
1736496660000|2025-01-10 08:11:00|189498.8|189408.8|189503.1|189413.1|189503.1|189413.1|189495.8|189405.8|11
1736496670000|2025-01-10 08:11:10|189505.3|189415.3|189506.4|189416.4|189506.4|189416.4|189498.1|189408.1|13
1736496680000|2025-01-10 08:11:20|189506.8|189416.8|189506.8|189416.8|189509.2|189419.2|189505.7|189415.7|12
1736496690000|2025-01-10 08:11:30|189505.3|189415.3|189506.4|189416.4|189509.5|189419.5|189501|189411|13
1736496700000|2025-01-10 08:11:40|189506.2|189416.2|189509.6|189419.6|189509.6|189419.6|189497.8|189407.8|12
1736496710000|2025-01-10 08:11:50|189507.7|189417.7|189500.3|189410.3|189507.7|189417.7|189500.3|189410.3|13
1736496720000|2025-01-10 08:12:00|189501.9|189411.9|189501.4|189411.4|189502.6|189412.6|189499.7|189409.7|12
1736496730000|2025-01-10 08:12:10|189497|189407|189495.2|189405.2|189497.4|189407.4|189495.2|189405.2|6
1736496740000|2025-01-10 08:12:20|189493.4|189403.4|189473.9|189383.9|189493.4|189403.4|189473.6|189383.6|14
1736496750000|2025-01-10 08:12:30|189475.5|189385.5|189465.3|189375.3|189475.5|189385.5|189465.3|189375.3|13
1736496760000|2025-01-10 08:12:40|189458|189368|189454|189364|189465.7|189375.7|189453.9|189363.9|18
1736496770000|2025-01-10 08:12:50|189454.5|189364.5|189457.6|189367.6|189459.2|189369.2|189454.5|189364.5|9
1736496780000|2025-01-10 08:13:00|189457.4|189367.4|189422.3|189332.3|189457.4|189367.4|189420.2|189330.2|18
1736496790000|2025-01-10 08:13:10|189422.5|189332.5|189424|189334|189427.5|189337.5|189422.5|189332.5|8
1736496800000|2025-01-10 08:13:20|189425.4|189335.4|189449.6|189359.6|189449.6|189359.6|189425.4|189335.4|11
1736496810000|2025-01-10 08:13:30|189438.5|189348.5|189494.1|189404.1|189499.5|189409.5|189438.5|189348.5|21
1736496820000|2025-01-10 08:13:40|189497.1|189407.1|189494.4|189404.4|189497.1|189407.1|189492.4|189402.4|15
1736496830000|2025-01-10 08:13:50|189496.2|189406.2|189511|189421|189515.3|189425.3|189494.7|189404.7|13
1736496840000|2025-01-10 08:14:00|189514.5|189424.5|189520.8|189430.8|189521.7|189431.7|189500.5|189410.5|26
1736496850000|2025-01-10 08:14:10|189519.4|189429.4|189557.2|189467.2|189562|189472|189518.1|189428.1|20
1736496860000|2025-01-10 08:14:20|189557.3|189467.3|189558.2|189468.2|189565.9|189475.9|189557.3|189467.3|14
1736496870000|2025-01-10 08:14:30|189558.1|189468.1|189550.3|189460.3|189558.1|189468.1|189546|189456|14
1736496880000|2025-01-10 08:14:40|189533.6|189443.6|189523.9|189433.9|189533.6|189443.6|189521.2|189431.2|17
1736496890000|2025-01-10 08:14:50|189523.5|189433.5|189518.3|189428.3|189527.6|189437.6|189512|189422|23
1736496900000|2025-01-10 08:15:00|189519.5|189429.5|189522|189432|189527.1|189437.1|189518.9|189428.9|22
1736496910000|2025-01-10 08:15:10|189522.6|189432.6|189512.1|189422.1|189524|189434|189511.9|189421.9|14
1736496920000|2025-01-10 08:15:20|189514.1|189424.1|189524.9|189434.9|189532.2|189442.2|189514.1|189424.1|15
1736496930000|2025-01-10 08:15:30|189525.7|189435.7|189529.5|189439.5|189529.7|189439.7|189525.7|189435.7|17
1736496940000|2025-01-10 08:15:40|189529.9|189439.9|189531.6|189441.6|189533.6|189443.6|189529.9|189439.9|7
1736496950000|2025-01-10 08:15:50|189533|189443|189536.7|189446.7|189536.7|189446.7|189533|189443|14
1736496960000|2025-01-10 08:16:00|189558.4|189468.4|189572.2|189482.2|189572.2|189482.2|189556.3|189466.3|16
1736496970000|2025-01-10 08:16:10|189572.6|189482.6|189570.8|189480.8|189572.6|189482.6|189570.8|189480.8|6
1736496980000|2025-01-10 08:16:20|189570|189480|189564.7|189474.7|189570|189480|189564.6|189474.6|11
1736496990000|2025-01-10 08:16:30|189564.6|189474.6|189561.7|189471.7|189564.8|189474.8|189561.7|189471.7|6
1736497000000|2025-01-10 08:16:40|189563.5|189473.5|189554.1|189464.1|189565.2|189475.2|189554|189464|11
1736497010000|2025-01-10 08:16:50|189552.9|189462.9|189556.9|189466.9|189556.9|189466.9|189552.9|189462.9|10
1736497020000|2025-01-10 08:17:00|189557.1|189467.1|189571.7|189481.7|189571.7|189481.7|189557.1|189467.1|8
1736497030000|2025-01-10 08:17:10|189571.9|189481.9|189573.9|189483.9|189576.2|189486.2|189571.9|189481.9|5
1736497040000|2025-01-10 08:17:20|189573.7|189483.7|189571.3|189481.3|189575.6|189485.6|189571.3|189481.3|4
1736497050000|2025-01-10 08:17:30|189573.5|189483.5|189573.6|189483.6|189576.1|189486.1|189573.5|189483.5|5
1736497060000|2025-01-10 08:17:40|189574|189484|189585.8|189455.8|189586.9|189484.4|189571.8|189453.4|22
1736497070000|2025-01-10 08:17:50|189586.3|189456.3|189608.9|189518.9|189608.9|189518.9|189585.6|189456.3|25
1736497080000|2025-01-10 08:18:00|189602|189512|189590.5|189500.5|189635.6|189530.3|189579.4|189487.9|33
1736497090000|2025-01-10 08:18:10|189587.8|189497.8|189577.3|189487.3|189614.5|189504.1|189576.5|189477.9|33
1736497100000|2025-01-10 08:18:20|189577.5|189487.5|189599.7|189509.7|189599.7|189509.7|189576.2|189486.2|31
1736497110000|2025-01-10 08:18:30|189600|189510|189598.7|189508.7|189601.2|189511.2|189598.7|189508.7|20
1736497120000|2025-01-10 08:18:40|189598.3|189508.3|189602.6|189512.6|189602.6|189512.6|189597.5|189507.5|6
1736497130000|2025-01-10 08:18:50|189599.7|189509.7|189597.7|189507.7|189599.7|189509.7|189597.7|189507.7|5
1736497140000|2025-01-10 08:19:00|189597.4|189507.4|189592.4|189502.4|189597.6|189507.6|189582.7|189492.7|11
1736497150000|2025-01-10 08:19:10|189592.1|189502.1|189605.3|189515.3|189605.3|189515.3|189592.1|189502.1|23
1736497160000|2025-01-10 08:19:20|189607.5|189517.5|189604.8|189514.8|189609.6|189519.6|189604.1|189514.1|17
1736497170000|2025-01-10 08:19:30|189604.9|189514.9|189604.4|189514.4|189608|189518|189604.2|189514.2|17
1736497180000|2025-01-10 08:19:40|189604.7|189514.7|189600.5|189510.5|189607|189517|189596.8|189506.8|14
1736497190000|2025-01-10 08:19:50|189600.1|189510.1|189656.4|189566.4|189664.8|189574.8|189600.1|189510.1|21
1736497200000|2025-01-10 08:20:00|189658.7|189568.7|189660.8|189570.8|189661.2|189571.2|189657|189567|11
1736497210000|2025-01-10 08:20:10|189662.5|189572.5|189650.8|189560.8|189664.9|189574.9|189650.8|189560.8|15
1736497220000|2025-01-10 08:20:20|189652.7|189562.7|189595.1|189505.1|189652.7|189562.7|189594.2|189504.2|19
1736497230000|2025-01-10 08:20:30|189594.9|189504.9|189594.3|189504.3|189597.6|189507.6|189594.1|189504.1|26
1736497240000|2025-01-10 08:20:40|189596.9|189506.9|189578.8|189488.8|189596.9|189506.9|189578.8|189488.8|29
1736497250000|2025-01-10 08:20:50|189576|189486|189574.9|189484.9|189577.2|189487.2|189573.7|189483.7|16
1736497260000|2025-01-10 08:21:00|189574.1|189484.1|189548|189458|189574.3|189484.3|189528.5|189438.5|22
1736497270000|2025-01-10 08:21:10|189548.4|189458.4|189546.8|189456.8|189548.9|189458.9|189544.1|189454.1|19
1736497280000|2025-01-10 08:21:20|189562.1|189472.1|189575.1|189485.1|189575.1|189485.1|189562.1|189472.1|23
1736497290000|2025-01-10 08:21:30|189576.6|189486.6|189621.3|189531.3|189637.1|189547.1|189576.4|189486.4|19
1736497300000|2025-01-10 08:21:40|189643|189553|189645.9|189555.9|189654|189564|189643|189553|20
1736497310000|2025-01-10 08:21:50|189646.1|189556.1|189655.5|189565.5|189656.3|189566.3|189646.1|189556.1|14
1736497320000|2025-01-10 08:22:00|189655.1|189565.1|189650.9|189560.9|189657.3|189567.3|189650.9|189560.9|18
1736497330000|2025-01-10 08:22:10|189650.7|189560.7|189652.2|189562.2|189652.4|189562.4|189650.5|189560.5|6
1736497340000|2025-01-10 08:22:20|189652.3|189562.3|189616.5|189526.5|189652.3|189562.3|189609.3|189519.3|19
1736497350000|2025-01-10 08:22:30|189616|189526|189620.1|189530.1|189620.1|189530.1|189616|189526|17
1736497360000|2025-01-10 08:22:40|189621.5|189531.5|189611.9|189521.9|189621.6|189531.6|189611.5|189521.5|23
1736497370000|2025-01-10 08:22:50|189612.7|189522.7|189602.4|189512.4|189612.8|189522.8|189601.6|189511.6|23
1736497380000|2025-01-10 08:23:00|189603.8|189513.8|189669.9|189539.9|189673.1|189564.1|189603.4|189513.4|21
1736497390000|2025-01-10 08:23:10|189673.5|189543.5|189655.5|189525.5|189674.5|189544.5|189652.7|189522.7|10
1736497400000|2025-01-10 08:23:20|189655|189525|189660.5|189530.5|189661.4|189531.4|189653|189523|9
1736497410000|2025-01-10 08:23:30|189657.2|189527.2|189657.5|189527.5|189658|189528|189642.4|189512.4|10
1736497420000|2025-01-10 08:23:40|189661.7|189531.7|189645.7|189555.7|189666.5|189576.5|189641.6|189531.7|24
1736497430000|2025-01-10 08:23:50|189645|189555|189630|189540|189645|189555|189620.6|189530.6|25
1736497440000|2025-01-10 08:24:00|189618.6|189528.6|189619.8|189529.8|189640.4|189550.4|189617.4|189527.4|17
1736497450000|2025-01-10 08:24:10|189606.6|189516.6|189604.3|189514.3|189606.6|189516.6|189603.3|189513.3|14
1736497460000|2025-01-10 08:24:20|189605.3|189515.3|189586.5|189496.5|189605.3|189515.3|189584.7|189494.7|13
1736497470000|2025-01-10 08:24:30|189586.2|189496.2|189587.1|189497.1|189588.4|189498.4|189580.4|189490.4|14
1736497480000|2025-01-10 08:24:40|189589.1|189499.1|189587.8|189497.8|189589.1|189499.1|189579.6|189489.6|15
1736497490000|2025-01-10 08:24:50|189586.6|189496.6|189587.3|189497.3|189587.6|189497.6|189574.1|189484.1|9
1736497500000|2025-01-10 08:25:00|189584.7|189494.7|189577.7|189487.7|189587.3|189497.3|189577.3|189487.3|15
1736497510000|2025-01-10 08:25:10|189582.1|189492.1|189588.6|189498.6|189591.2|189501.2|189573.7|189483.7|22
1736497520000|2025-01-10 08:25:20|189588.5|189498.5|189579.7|189489.7|189588.6|189498.6|189578.5|189488.5|8
1736497530000|2025-01-10 08:25:30|189586.8|189496.8|189639.6|189549.6|189662|189572|189577.8|189487.8|28
1736497540000|2025-01-10 08:25:40|189634.2|189544.2|189638.4|189548.4|189647.5|189557.5|189629.9|189539.9|20
1736497550000|2025-01-10 08:25:50|189636.7|189546.7|189633|189543|189636.7|189546.7|189630.3|189540.3|10
1736497560000|2025-01-10 08:26:00|189633.1|189543.1|189613.8|189523.8|189633.1|189543.1|189608.4|189518.4|16
1736497570000|2025-01-10 08:26:10|189612.9|189522.9|189615.8|189525.8|189616.6|189526.6|189611.3|189521.3|10
1736497580000|2025-01-10 08:26:20|189617.3|189527.3|189613.4|189523.4|189617.8|189527.8|189613.4|189523.4|9
1736497590000|2025-01-10 08:26:30|189613.3|189523.3|189608.5|189518.5|189613.3|189523.3|189601.8|189511.8|11
1736497600000|2025-01-10 08:26:40|189608.4|189518.4|189605.2|189515.2|189614.4|189524.4|189605.2|189515.2|17
1736497610000|2025-01-10 08:26:50|189604.8|189514.8|189604.1|189514.1|189607.6|189517.6|189603.2|189513.2|19
1736497620000|2025-01-10 08:27:00|189604.9|189514.9|189598.5|189508.5|189608.1|189518.1|189596.2|189506.2|23
1736497630000|2025-01-10 08:27:10|189585.5|189495.5|189580.4|189490.4|189585.5|189495.5|189580.4|189490.4|15
1736497640000|2025-01-10 08:27:20|189580.2|189490.2|189580.4|189490.4|189580.9|189490.9|189577.5|189487.5|14
1736497650000|2025-01-10 08:27:30|189577.8|189487.8|189576.6|189486.6|189578|189488|189573.7|189483.7|19
1736497660000|2025-01-10 08:27:40|189578.4|189488.4|189586.4|189496.4|189592.1|189502.1|189578.4|189488.4|23
1736497670000|2025-01-10 08:27:50|189585.1|189495.1|189582.8|189492.8|189585.1|189495.1|189580.9|189490.9|16
1736497680000|2025-01-10 08:28:00|189581.2|189491.2|189588.9|189498.9|189588.9|189498.9|189581.2|189491.2|13
1736497690000|2025-01-10 08:28:10|189590.5|189500.5|189591.1|189501.1|189591.1|189501.1|189589.6|189499.6|4
1736497700000|2025-01-10 08:28:20|189593.1|189503.1|189650.9|189560.9|189653.6|189563.6|189593.1|189503.1|23
1736497710000|2025-01-10 08:28:30|189648.3|189558.3|189659.2|189569.2|189660.9|189570.9|189646.9|189556.9|14
1736497720000|2025-01-10 08:28:40|189656.7|189566.7|189650.3|189560.3|189656.7|189566.7|189648.6|189558.6|9
1736497750000|2025-01-10 08:29:10|189650.5|189560.5|189655.7|189565.7|189665.9|189575.9|189650.5|189560.5|14
1736497760000|2025-01-10 08:29:20|189653.8|189563.8|189657.7|189567.7|189657.7|189567.7|189653.7|189563.7|11
1736497770000|2025-01-10 08:29:30|189658.1|189568.1|189647.9|189557.9|189667.7|189577.7|189646|189556|21
1736497780000|2025-01-10 08:29:40|189647.8|189557.8|189645.6|189555.6|189651.1|189561.1|189643.6|189553.6|9
1736497790000|2025-01-10 08:29:50|189645.5|189555.5|189650.8|189560.8|189651.4|189561.4|189645.5|189555.5|7
1736497800000|2025-01-10 08:30:00|189651|189561|189608.1|189518.1|189651.6|189561.6|189607.8|189517.8|24
1736497810000|2025-01-10 08:30:10|189606.9|189516.9|189513.6|189423.6|189606.9|189516.9|189506.5|189416.5|38
1736497820000|2025-01-10 08:30:20|189517.5|189427.5|189508.9|189418.9|189518.7|189428.7|189508.9|189418.9|27
1736497830000|2025-01-10 08:30:30|189508.8|189418.8|189516.9|189426.9|189518.6|189428.6|189506.1|189416.1|21
1736497840000|2025-01-10 08:30:40|189513.3|189423.3|189572.7|189482.7|189572.7|189482.7|189513.3|189423.3|20
1736497850000|2025-01-10 08:30:50|189573.5|189483.5|189562.4|189472.4|189575.3|189485.3|189562.2|189472.2|15
1736497860000|2025-01-10 08:31:00|189565.9|189475.9|189566.2|189476.2|189566.2|189476.2|189563.6|189473.6|5
1736497870000|2025-01-10 08:31:10|189567|189477|189571.2|189481.2|189572.8|189482.8|189567|189477|6
1736497880000|2025-01-10 08:31:20|189569.6|189479.6|189585.5|189495.5|189589.5|189499.5|189569|189479|21
1736497890000|2025-01-10 08:31:30|189583.5|189493.5|189582.9|189492.9|189583.5|189493.5|189571.6|189481.6|19
1736497900000|2025-01-10 08:31:40|189582|189492|189610.9|189520.9|189613.4|189523.4|189581.6|189491.6|23
1736497910000|2025-01-10 08:31:50|189610.5|189520.5|189610.8|189520.8|189615|189525|189609.9|189519.9|13
1736497920000|2025-01-10 08:32:00|189612.2|189522.2|189619.4|189529.4|189620|189530|189604.8|189514.8|18
1736497930000|2025-01-10 08:32:10|189624.1|189534.1|189626|189536|189628.7|189538.7|189620.2|189530.2|16
1736497940000|2025-01-10 08:32:20|189626.1|189536.1|189643.3|189513.3|189643.3|189537.1|189615.2|189507.5|11
1736497950000|2025-01-10 08:32:30|189644|189514|189635.3|189505.3|189646.1|189516.1|189626.6|189496.6|18
1736497960000|2025-01-10 08:32:40|189637.4|189507.4|189613.8|189483.8|189637.4|189507.4|189613.8|189483.8|14
1736497970000|2025-01-10 08:32:50|189613.6|189483.6|189613.3|189483.3|189620.8|189490.8|189613.2|189483.2|19
1736497980000|2025-01-10 08:33:00|189613.1|189483.1|189605.3|189475.3|189613.1|189483.1|189600.8|189470.8|23
1736497990000|2025-01-10 08:33:10|189605.7|189475.7|189621.3|189491.3|189625.6|189495.6|189605.7|189475.7|17
1736498000000|2025-01-10 08:33:20|189621.2|189491.2|189622.5|189492.5|189624.4|189494.4|189620.2|189490.2|11
1736498010000|2025-01-10 08:33:30|189622.6|189492.6|189611.7|189481.7|189629.3|189499.3|189609.1|189479.1|21
1736498020000|2025-01-10 08:33:40|189612.1|189482.1|189619.1|189489.1|189622.1|189492.1|189611.8|189481.8|13
1736498030000|2025-01-10 08:33:50|189619.3|189489.3|189609.1|189479.1|189619.3|189489.3|189609.1|189479.1|9
1736498040000|2025-01-10 08:34:00|189611.6|189481.6|189560.5|189470.5|189611.6|189481.6|189558|189468|22
1736498050000|2025-01-10 08:34:10|189561.4|189471.4|189557.1|189467.1|189561.4|189471.4|189552|189462|10
1736498060000|2025-01-10 08:34:20|189557.2|189467.2|189556.5|189466.5|189557.3|189467.3|189556.5|189466.5|6
1736498070000|2025-01-10 08:34:30|189556.7|189466.7|189570.5|189480.5|189570.5|189480.5|189556.7|189466.7|17
1736498080000|2025-01-10 08:34:40|189570.7|189480.7|189531.7|189441.7|189571.3|189481.3|189528.3|189438.3|14
1736498090000|2025-01-10 08:34:50|189531.6|189441.6|189558|189468|189559.1|189469.1|189528.8|189438.8|17
1736498100000|2025-01-10 08:35:00|189558.1|189468.1|189582.9|189492.9|189606.1|189516.1|189552.4|189462.4|20
1736498110000|2025-01-10 08:35:10|189583.1|189493.1|189594.9|189504.9|189594.9|189504.9|189583|189493|15
1736498120000|2025-01-10 08:35:20|189596.3|189506.3|189601.6|189511.6|189610|189520|189595.9|189505.9|17
1736498130000|2025-01-10 08:35:30|189599.6|189509.6|189576.6|189486.6|189604.5|189514.5|189569.4|189479.4|20
1736498140000|2025-01-10 08:35:40|189576.2|189486.2|189577.9|189487.9|189577.9|189487.9|189573.1|189483.1|7
1736498150000|2025-01-10 08:35:50|189577.7|189487.7|189566.5|189476.5|189577.7|189487.7|189563.9|189473.9|9
1736498160000|2025-01-10 08:36:00|189566.1|189476.1|189557.3|189467.3|189566.1|189476.1|189555.9|189465.9|17
1736498170000|2025-01-10 08:36:10|189557.4|189467.4|189560.5|189470.5|189579.2|189489.2|189557.4|189467.4|17
1736498180000|2025-01-10 08:36:20|189563.1|189473.1|189578.9|189488.9|189581.9|189491.9|189563.1|189473.1|20
1736498190000|2025-01-10 08:36:30|189578.7|189488.7|189554.9|189464.9|189578.7|189488.7|189554.9|189464.9|22
1736498200000|2025-01-10 08:36:40|189554.7|189464.7|189563.9|189473.9|189567.3|189477.3|189554.3|189464.3|12
1736498210000|2025-01-10 08:36:50|189564.5|189474.5|189580.2|189490.2|189580.2|189490.2|189550.6|189460.6|29
1736498220000|2025-01-10 08:37:00|189578.3|189488.3|189534.1|189444.1|189579.2|189489.2|189534.1|189444.1|14
1736498230000|2025-01-10 08:37:10|189533.4|189443.4|189532.1|189442.1|189533.4|189443.4|189532|189442|3
1736498240000|2025-01-10 08:37:20|189531.8|189441.8|189529.3|189439.3|189531.8|189441.8|189529.1|189439.1|7
1736498250000|2025-01-10 08:37:30|189529.1|189439.1|189530.1|189440.1|189538.7|189448.7|189529.1|189439.1|9
1736498260000|2025-01-10 08:37:40|189528.8|189438.8|189527.1|189437.1|189528.8|189438.8|189527|189437|5
1736498270000|2025-01-10 08:37:50|189499.4|189409.4|189469.6|189379.6|189499.4|189409.4|189469.6|189379.6|21
1736498280000|2025-01-10 08:38:00|189469.5|189379.5|189392.3|189302.3|189469.5|189379.5|189391.7|189301.7|23
1736498290000|2025-01-10 08:38:10|189391.9|189301.9|189383.4|189293.4|189392.3|189302.3|189382.8|189292.8|20
1736498300000|2025-01-10 08:38:20|189382.8|189292.8|189349.4|189259.4|189400.4|189293.2|189345.1|189255.1|27
1736498310000|2025-01-10 08:38:30|189351.4|189261.4|189380.4|189290.4|189380.4|189290.4|189351.4|189261.4|24
1736498320000|2025-01-10 08:38:40|189377.3|189287.3|189371.9|189281.9|189377.3|189287.3|189364.3|189274.3|29
1736498330000|2025-01-10 08:38:50|189371.8|189281.8|189391.2|189301.2|189391.2|189301.2|189370.6|189280.6|20
1736498340000|2025-01-10 08:39:00|189391.8|189301.8|189434.6|189344.6|189434.6|189344.6|189391.8|189301.8|26
1736498350000|2025-01-10 08:39:10|189432.5|189342.5|189478.7|189388.7|189478.7|189388.7|189431.5|189341.5|20
1736498360000|2025-01-10 08:39:20|189480.3|189390.3|189477.3|189387.3|189480.6|189390.6|189475.7|189385.7|11
1736498370000|2025-01-10 08:39:30|189477.7|189387.7|189455.9|189365.9|189477.7|189387.7|189455.9|189365.9|20
1736498380000|2025-01-10 08:39:40|189454.5|189364.5|189456.7|189366.7|189456.7|189366.7|189454.5|189364.5|8
1736498390000|2025-01-10 08:39:50|189427.9|189337.9|189403.9|189313.9|189427.9|189337.9|189395.6|189305.6|22
1736498400000|2025-01-10 08:40:00|189403.7|189313.7|189397.4|189307.4|189412.2|189322.2|189397.4|189307.4|17
1736498410000|2025-01-10 08:40:10|189395.3|189305.3|189356.1|189266.1|189395.3|189305.3|189348.3|189258.3|30
1736498420000|2025-01-10 08:40:20|189356.3|189266.3|189381.4|189291.4|189383.9|189293.9|189354.1|189264.1|27
1736498430000|2025-01-10 08:40:30|189382|189292|189380.2|189290.2|189382|189292|189373.5|189283.5|28
1736498440000|2025-01-10 08:40:40|189375.4|189285.4|189334.2|189244.2|189378.5|189288.5|189332.7|189242.7|27
1736498450000|2025-01-10 08:40:50|189334.5|189244.5|189321.3|189231.3|189336.4|189246.4|189319.8|189229.8|26
1736498460000|2025-01-10 08:41:00|189319.6|189229.6|189330.5|189240.5|189330.5|189240.5|189307.9|189217.9|26
1736498470000|2025-01-10 08:41:10|189335.5|189245.5|189334.3|189244.3|189337.2|189247.2|189333.8|189243.8|17
1736498480000|2025-01-10 08:41:20|189333.9|189243.9|189392.8|189302.8|189392.8|189302.8|189333.9|189243.9|21
1736498490000|2025-01-10 08:41:30|189392.9|189302.9|189406.6|189316.6|189407|189317|189392.5|189302.5|25
1736498500000|2025-01-10 08:41:40|189407|189317|189411.5|189321.5|189411.5|189321.5|189401.8|189311.8|13
1736498510000|2025-01-10 08:41:50|189409.2|189319.2|189407.7|189317.7|189409.2|189319.2|189405.1|189315.1|14
1736498520000|2025-01-10 08:42:00|189407.9|189317.9|189420.9|189330.9|189423.1|189333.1|189407.9|189317.9|8
1736498530000|2025-01-10 08:42:10|189420.7|189330.7|189423|189333|189424.9|189334.9|189419.9|189329.9|12
1736498540000|2025-01-10 08:42:20|189422.4|189332.4|189460.4|189370.4|189463|189373|189422.4|189332.4|19
1736498550000|2025-01-10 08:42:30|189456.7|189366.7|189410.6|189320.6|189456.7|189366.7|189410.6|189320.6|8
1736498560000|2025-01-10 08:42:40|189409.4|189319.4|189412.7|189322.7|189412.7|189322.7|189409.1|189319.1|7
1736498570000|2025-01-10 08:42:50|189419.4|189329.4|189416.7|189326.7|189454.1|189364.1|189416.7|189326.7|19
1736498580000|2025-01-10 08:43:00|189416.5|189326.5|189413.3|189323.3|189418.9|189328.9|189413.3|189323.3|14
1736498590000|2025-01-10 08:43:10|189412.5|189322.5|189398.1|189308.1|189412.5|189322.5|189398.1|189308.1|15
1736498600000|2025-01-10 08:43:20|189395.9|189305.9|189373.3|189283.3|189395.9|189305.9|189362.4|189272.4|22
1736498610000|2025-01-10 08:43:30|189372.9|189282.9|189366.9|189276.9|189372.9|189282.9|189365.9|189275.9|14
1736498620000|2025-01-10 08:43:40|189366.5|189276.5|189366.3|189276.3|189366.7|189276.7|189366.3|189276.3|4
1736498630000|2025-01-10 08:43:50|189366.1|189276.1|189370.1|189240.1|189370.2|189276.1|189358.3|189237.1|18
1736498640000|2025-01-10 08:44:00|189370.3|189240.3|189378.1|189248.1|189378.1|189248.1|189370.3|189240.3|24
1736498650000|2025-01-10 08:44:10|189378.4|189248.4|189405.1|189275.1|189409.2|189279.2|189378.4|189248.4|22
1736498660000|2025-01-10 08:44:20|189407.3|189277.3|189425.4|189295.4|189427.5|189297.5|189407.3|189277.3|16
1736498670000|2025-01-10 08:44:30|189425.1|189295.1|189427.6|189297.6|189429.2|189299.2|189424.5|189294.5|16
1736498680000|2025-01-10 08:44:40|189430.1|189300.1|189430.2|189300.2|189432.2|189302.2|189427.8|189297.8|15
1736498690000|2025-01-10 08:44:50|189430.8|189300.8|189432|189302|189432.2|189302.2|189430.8|189300.8|9
1736498700000|2025-01-10 08:45:00|189431.4|189301.4|189453.4|189363.4|189461.1|189371.1|189431.4|189301.4|14
1736498710000|2025-01-10 08:45:10|189453.6|189363.6|189419.4|189289.4|189457.8|189367.8|189419.4|189289.4|18
1736498720000|2025-01-10 08:45:20|189421.6|189291.6|189415.2|189285.2|189422.9|189292.9|189410.1|189280.1|22
1736498730000|2025-01-10 08:45:30|189415.6|189285.6|189423.4|189293.4|189423.4|189293.4|189414.9|189284.9|9
1736498740000|2025-01-10 08:45:40|189423.1|189293.1|189414.8|189284.8|189423.1|189305.8|189393.5|189284.3|14
1736498750000|2025-01-10 08:45:50|189414.9|189284.9|189434.1|189304.1|189436.7|189307.1|189395.4|189284.8|19
1736498760000|2025-01-10 08:46:00|189431|189301|189417.2|189287.2|189431|189301|189417.2|189287.2|15
1736498770000|2025-01-10 08:46:10|189418.2|189288.2|189422.2|189292.2|189422.2|189292.2|189417|189287|13
1736498780000|2025-01-10 08:46:20|189425.8|189295.8|189432.2|189302.2|189434.6|189304.6|189425.8|189295.8|9
1736498790000|2025-01-10 08:46:30|189432.4|189302.4|189454.7|189324.7|189456.6|189326.6|189431.7|189301.7|15
1736498800000|2025-01-10 08:46:40|189454.8|189324.8|189455.9|189325.9|189459.3|189329.3|189454.8|189324.8|7
1736498810000|2025-01-10 08:46:50|189456.1|189326.1|189396.5|189306.5|189456.1|189328.8|189396.5|189306.5|21
1736498820000|2025-01-10 08:47:00|189396.6|189306.6|189392.8|189302.8|189396.6|189306.6|189392.5|189302.5|13
1736498830000|2025-01-10 08:47:10|189392.9|189302.9|189417.2|189327.2|189417.2|189327.2|189383.3|189293.3|22
1736498840000|2025-01-10 08:47:20|189433.6|189303.6|189480.5|189350.5|189480.5|189350.5|189426|189301.5|28
1736498850000|2025-01-10 08:47:30|189480.6|189350.6|189515.2|189425.2|189515.2|189425.2|189463.6|189350.6|22
1736498860000|2025-01-10 08:47:40|189514.9|189424.9|189514.6|189424.6|189514.9|189424.9|189512|189422|16
1736498870000|2025-01-10 08:47:50|189514.5|189424.5|189517.5|189427.5|189519.3|189429.3|189513.8|189423.8|22
1736498880000|2025-01-10 08:48:00|189549|189459|189558|189468|189562.5|189472.5|189530.9|189440.9|22
1736498890000|2025-01-10 08:48:10|189560.4|189470.4|189504.1|189414.1|189561.8|189471.8|189504.1|189414.1|18
1736498900000|2025-01-10 08:48:20|189500.8|189410.8|189562.8|189472.8|189565|189475|189497.7|189407.7|29
1736498910000|2025-01-10 08:48:30|189566.5|189476.5|189515.1|189425.1|189570.8|189480.8|189511.2|189421.2|27
1736498920000|2025-01-10 08:48:40|189504.6|189414.6|189527.3|189437.3|189529.5|189439.5|189504.5|189414.5|22
1736498930000|2025-01-10 08:48:50|189527.4|189437.4|189529.3|189439.3|189529.6|189439.6|189524|189434|13
1736498940000|2025-01-10 08:49:00|189526.4|189436.4|189528.4|189438.4|189531.3|189441.3|189521.7|189431.7|21
1736498950000|2025-01-10 08:49:10|189528|189438|189584.2|189494.2|189591.4|189501.4|189527.8|189437.8|20
1736498960000|2025-01-10 08:49:20|189584|189494|189603.7|189513.7|189609.3|189519.3|189584|189494|25
1736498970000|2025-01-10 08:49:30|189605.1|189515.1|189605.9|189515.9|189609|189519|189600|189510|13
1736498980000|2025-01-10 08:49:40|189606.3|189516.3|189611.9|189521.9|189614.6|189524.6|189604.3|189514.3|17
1736498990000|2025-01-10 08:49:50|189609.4|189519.4|189611.3|189521.3|189613.3|189523.3|189606.3|189516.3|9
1736499000000|2025-01-10 08:50:00|189607.3|189517.3|189608.2|189518.2|189609.6|189519.6|189604.4|189514.4|15
1736499010000|2025-01-10 08:50:10|189606.2|189516.2|189616.7|189526.7|189617.3|189527.3|189606.2|189516.2|16
1736499020000|2025-01-10 08:50:20|189616.8|189526.8|189644.5|189554.5|189644.7|189554.7|189615.4|189525.4|21
1736499030000|2025-01-10 08:50:30|189644.7|189554.7|189640.9|189550.9|189644.7|189554.7|189637|189547|18
1736499040000|2025-01-10 08:50:40|189639.3|189549.3|189632.2|189542.2|189639.7|189549.7|189631.7|189541.7|21
1736499050000|2025-01-10 08:50:50|189628.5|189538.5|189608|189518|189630.9|189540.9|189606.2|189516.2|16
1736499060000|2025-01-10 08:51:00|189610.5|189520.5|189611|189521|189612.6|189522.6|189608.4|189518.4|10
1736499070000|2025-01-10 08:51:10|189610.9|189520.9|189605.2|189515.2|189610.9|189520.9|189603.7|189513.7|8
1736499080000|2025-01-10 08:51:20|189605.4|189515.4|189599|189509|189605.4|189515.4|189596|189506|20
1736499090000|2025-01-10 08:51:30|189598.6|189508.6|189589.6|189499.6|189598.6|189508.6|189589.6|189499.6|9
1736499100000|2025-01-10 08:51:40|189587.6|189497.6|189585.4|189495.4|189587.6|189497.6|189583.6|189493.6|12
1736499110000|2025-01-10 08:51:50|189589.7|189499.7|189672.3|189582.3|189673.5|189583.5|189589.7|189499.7|31
1736499120000|2025-01-10 08:52:00|189670.4|189580.4|189672.4|189582.4|189672.9|189582.9|189665.6|189575.6|19
1736499130000|2025-01-10 08:52:10|189677.2|189587.2|189707.7|189577.7|189711.1|189587.2|189677.2|189575.5|24
1736499140000|2025-01-10 08:52:20|189708|189578|189707.9|189577.9|189708.8|189578.8|189707.8|189577.8|11
1736499150000|2025-01-10 08:52:30|189707.5|189577.5|189708.8|189578.8|189708.9|189578.9|189707.5|189577.5|8
1736499160000|2025-01-10 08:52:40|189708.9|189578.9|189681.2|189591.2|189709.5|189598.7|189681|189577.4|15
1736499170000|2025-01-10 08:52:50|189681|189591|189677.1|189587.1|189681|189591|189676|189586|15
1736499180000|2025-01-10 08:53:00|189678.9|189588.9|189683.2|189593.2|189683.2|189593.2|189674.1|189584.1|17
1736499190000|2025-01-10 08:53:10|189682.9|189592.9|189684|189594|189684|189594|189682.6|189592.6|9
1736499200000|2025-01-10 08:53:20|189683.7|189593.7|189709.6|189619.6|189709.6|189619.6|189683.4|189593.4|18
1736499210000|2025-01-10 08:53:30|189710|189620|189780.6|189650.6|189781.4|189651.4|189709.6|189619.6|21
1736499220000|2025-01-10 08:53:40|189781.1|189651.1|189733.2|189643.2|189781.1|189651.1|189730.5|189640.5|13
1736499230000|2025-01-10 08:53:50|189735.8|189645.8|189736.4|189646.4|189736.4|189646.4|189735.8|189645.8|5
1736499240000|2025-01-10 08:54:00|189738.1|189648.1|189740.1|189650.1|189740.1|189650.1|189738.1|189648.1|5
1736499250000|2025-01-10 08:54:10|189739.9|189649.9|189739.3|189649.3|189739.9|189649.9|189739.3|189649.3|3
1736499260000|2025-01-10 08:54:20|189736.9|189646.9|189733.3|189643.3|189736.9|189646.9|189732.8|189642.8|11
1736499270000|2025-01-10 08:54:30|189715.6|189625.6|189731.7|189641.7|189731.9|189641.9|189707.4|189617.4|24
1736499280000|2025-01-10 08:54:40|189732.1|189642.1|189756.3|189666.3|189758.9|189668.9|189731.7|189641.7|17
1736499290000|2025-01-10 08:54:50|189758.2|189668.2|189747.9|189657.9|189758.2|189668.2|189747.9|189657.9|12
1736499300000|2025-01-10 08:55:00|189711.8|189621.8|189670.1|189580.1|189718.5|189628.5|189656.9|189566.9|25
1736499310000|2025-01-10 08:55:10|189669.9|189579.9|189670.1|189580.1|189671.1|189581.1|189669.9|189579.9|5
1736499320000|2025-01-10 08:55:20|189669.9|189579.9|189671.6|189581.6|189681.3|189591.3|189658.5|189568.5|21
1736499330000|2025-01-10 08:55:30|189670.8|189580.8|189663.3|189573.3|189672.5|189582.5|189661.9|189571.9|16
1736499340000|2025-01-10 08:55:40|189664.1|189574.1|189670.1|189580.1|189670.9|189580.9|189664.1|189574.1|6
1736499350000|2025-01-10 08:55:50|189670.3|189580.3|189671.8|189581.8|189688.5|189598.5|189669.2|189579.2|14
1736499360000|2025-01-10 08:56:00|189668.7|189578.7|189686.1|189596.1|189687.1|189597.1|189664.2|189574.2|17
1736499370000|2025-01-10 08:56:10|189688|189598|189717.5|189627.5|189717.8|189627.8|189679.4|189589.4|20
1736499380000|2025-01-10 08:56:20|189714.9|189624.9|189713.5|189623.5|189714.9|189624.9|189709.8|189619.8|5
1736499390000|2025-01-10 08:56:30|189713.7|189623.7|189712.3|189622.3|189714.7|189624.7|189710.7|189620.7|5
1736499400000|2025-01-10 08:56:40|189709.2|189619.2|189711.3|189621.3|189711.3|189621.3|189709.2|189619.2|2
1736499410000|2025-01-10 08:56:50|189711.5|189621.5|189705.9|189615.9|189711.5|189621.5|189704.2|189614.2|7
1736499420000|2025-01-10 08:57:00|189706.4|189616.4|189707.7|189617.7|189727.9|189637.9|189682.3|189592.3|11
1736499430000|2025-01-10 08:57:10|189708.1|189618.1|189705|189615|189708.1|189618.1|189703.7|189613.7|15
1736499440000|2025-01-10 08:57:20|189706.9|189616.9|189706.9|189616.9|189706.9|189616.9|189706.9|189616.9|1
1736499450000|2025-01-10 08:57:30|189710.3|189620.3|189717.5|189627.5|189728.7|189638.7|189710.3|189620.3|10
1736499460000|2025-01-10 08:57:40|189713.4|189623.4|189717.4|189627.4|189717.4|189627.4|189713.4|189623.4|3
1736499470000|2025-01-10 08:57:50|189708.9|189618.9|189718.1|189628.1|189718.1|189628.1|189706.1|189616.1|7
1736499480000|2025-01-10 08:58:00|189714.1|189624.1|189726.9|189636.9|189730.7|189640.7|189709.8|189619.8|13
1736499490000|2025-01-10 08:58:10|189722.9|189632.9|189679.1|189589.1|189722.9|189632.9|189677.2|189587.2|17
1736499500000|2025-01-10 08:58:20|189677.1|189587.1|189677.2|189587.2|189700.6|189610.6|189677.1|189587.1|17
1736499510000|2025-01-10 08:58:30|189686|189596|189688.4|189598.4|189702.9|189612.9|189686|189596|5
1736499520000|2025-01-10 08:58:40|189692.1|189602.1|189688.7|189598.7|189693.9|189603.9|189685.8|189595.8|9
1736499530000|2025-01-10 08:58:50|189687|189597|189670.4|189580.4|189688.7|189598.7|189670.4|189580.4|15
1736499540000|2025-01-10 08:59:00|189670|189580|189670.5|189580.5|189674.3|189584.3|189668.7|189578.7|13
1736499550000|2025-01-10 08:59:10|189667.8|189577.8|189677.7|189587.7|189677.7|189587.7|189667.8|189577.8|11
1736499560000|2025-01-10 08:59:20|189674.3|189584.3|189678.1|189588.1|189679.1|189589.1|189673|189583|14
1736499570000|2025-01-10 08:59:30|189678|189588|189671.5|189581.5|189678|189588|189671.2|189581.2|10
1736499580000|2025-01-10 08:59:40|189673.9|189583.9|189677.5|189587.5|189682.1|189592.1|189673.9|189583.9|13
1736499590000|2025-01-10 08:59:50|189677.4|189587.4|189678.5|189588.5|189681.5|189591.5|189674.1|189584.1|6
1736499600000|2025-01-10 09:00:00|189679.2|189589.2|189692.4|189602.4|189695.7|189605.7|189679.2|189589.2|14
1736499610000|2025-01-10 09:00:10|189692.1|189602.1|189701.2|189611.2|189705.1|189615.1|189691.4|189601.4|17
1736499620000|2025-01-10 09:00:20|189713.3|189623.3|189777.6|189687.6|189783.6|189693.6|189713.3|189623.3|25
1736499630000|2025-01-10 09:00:30|189777.5|189687.5|189788.2|189698.2|189788.2|189698.2|189774.7|189684.7|17
1736499640000|2025-01-10 09:00:40|189787.9|189697.9|189804.5|189714.5|189807.9|189717.9|189784.5|189694.5|22
1736499650000|2025-01-10 09:00:50|189805.5|189715.5|189793.9|189703.9|189805.5|189715.5|189789.5|189699.5|12
1736499660000|2025-01-10 09:01:00|189793.8|189703.8|189804.9|189714.9|189807.7|189717.7|189792|189702|22
1736499670000|2025-01-10 09:01:10|189806.7|189716.7|189803.1|189713.1|189813.8|189723.8|189803.1|189713.1|18
1736499680000|2025-01-10 09:01:20|189802.8|189712.8|189801.3|189711.3|189805.3|189715.3|189799.5|189709.5|27
1736499690000|2025-01-10 09:01:30|189801.7|189711.7|189806.4|189716.4|189810.6|189720.6|189801.2|189711.2|26
1736499700000|2025-01-10 09:01:40|189805.2|189715.2|189794.2|189704.2|189805.3|189715.3|189788.9|189698.9|19
1736499710000|2025-01-10 09:01:50|189793.4|189703.4|189784.6|189694.6|189793.6|189703.6|189782.3|189692.3|20
1736499720000|2025-01-10 09:02:00|189784.4|189694.4|189768.6|189678.6|189785.8|189695.8|189767.9|189677.9|25
1736499730000|2025-01-10 09:02:10|189773.1|189683.1|189717.8|189627.8|189773.1|189683.1|189715.1|189625.1|18
1736499740000|2025-01-10 09:02:20|189720.7|189630.7|189831.8|189741.8|189832.2|189742.2|189720.7|189630.7|28
1736499750000|2025-01-10 09:02:30|189831.9|189741.9|189817|189727|189831.9|189741.9|189813.6|189723.6|18
1736499760000|2025-01-10 09:02:40|189818.2|189728.2|189836.6|189746.6|189836.6|189746.6|189816.2|189726.2|16
1736499770000|2025-01-10 09:02:50|189836.4|189746.4|189796.1|189706.1|189836.4|189746.4|189794.9|189704.9|16
1736499780000|2025-01-10 09:03:00|189796.5|189706.5|189829.8|189739.8|189830.2|189740.2|189795|189705|17
1736499790000|2025-01-10 09:03:10|189828.8|189738.8|189823.7|189733.7|189828.9|189738.9|189823.7|189733.7|13
1736499800000|2025-01-10 09:03:20|189822.8|189732.8|189828.1|189738.1|189831.3|189741.3|189822.8|189732.8|12
1736499810000|2025-01-10 09:03:30|189827.7|189737.7|189834.4|189744.4|189837.7|189747.7|189827.7|189737.7|16
1736499820000|2025-01-10 09:03:40|189836.2|189746.2|189866.4|189776.4|189869|189779|189836.2|189746.2|16
1736499830000|2025-01-10 09:03:50|189866.6|189776.6|189866.9|189776.9|189867.9|189777.9|189866.6|189776.6|9
1736499840000|2025-01-10 09:04:00|189865.9|189775.9|189882.8|189792.8|189901.8|189811.8|189865.9|189775.9|27
1736499850000|2025-01-10 09:04:10|189882.6|189792.6|189876.5|189786.5|189884.2|189794.2|189873.5|189783.5|17
1736499860000|2025-01-10 09:04:20|189873.2|189783.2|189841.6|189751.6|189873.2|189783.2|189836.7|189746.7|28
1736499870000|2025-01-10 09:04:30|189838.7|189748.7|189820.2|189730.2|189840.9|189750.9|189817.4|189727.4|15
1736499880000|2025-01-10 09:04:40|189819.5|189729.5|189824.3|189734.3|189824.3|189734.3|189819.5|189729.5|8
1736499890000|2025-01-10 09:04:50|189824.4|189734.4|189835.1|189745.1|189835.1|189745.1|189824.4|189734.4|17
1736499900000|2025-01-10 09:05:00|189834.3|189744.3|189835.7|189745.7|189839.3|189749.3|189834|189744|16
1736499910000|2025-01-10 09:05:10|189835.5|189745.5|189828.1|189738.1|189836.5|189746.5|189828.1|189738.1|15
1736499920000|2025-01-10 09:05:20|189828.5|189738.5|189820.4|189730.4|189829.7|189739.7|189820.4|189730.4|9
1736499930000|2025-01-10 09:05:30|189819.4|189729.4|189813.6|189723.6|189819.4|189729.4|189813.6|189723.6|8
1736499940000|2025-01-10 09:05:40|189813.7|189723.7|189815|189725|189818.7|189728.7|189797.6|189707.6|23
1736499950000|2025-01-10 09:05:50|189814.8|189724.8|189806.4|189716.4|189815.7|189725.7|189800.8|189710.8|19
1736499960000|2025-01-10 09:06:00|189806|189716|189800.2|189710.2|189806|189716|189795.4|189705.4|21
1736499970000|2025-01-10 09:06:10|189798.1|189708.1|189803.1|189713.1|189803.9|189713.9|189797.9|189707.9|11
1736499980000|2025-01-10 09:06:20|189816.4|189726.4|189796.5|189706.5|189816.4|189726.4|189794.9|189704.9|17
1736499990000|2025-01-10 09:06:30|189801.3|189711.3|189820.8|189730.8|189820.8|189730.8|189801.3|189711.3|11
1736500000000|2025-01-10 09:06:40|189821.3|189731.3|189850.5|189760.5|189856.5|189766.5|189821.3|189731.3|23
1736500010000|2025-01-10 09:06:50|189850.7|189760.7|189859.4|189769.4|189859.4|189769.4|189850.7|189760.7|8
1736500020000|2025-01-10 09:07:00|189859.5|189769.5|189858.5|189768.5|189875.1|189785.1|189858.5|189768.5|20
1736500030000|2025-01-10 09:07:10|189858.7|189768.7|189860.5|189770.5|189860.6|189770.6|189858.7|189768.7|6
1736500040000|2025-01-10 09:07:20|189860.1|189770.1|189810.4|189720.4|189860.1|189770.1|189803.7|189713.7|14
1736500050000|2025-01-10 09:07:30|189810.3|189720.3|189812.7|189722.7|189820.5|189730.5|189795.9|189705.9|9
1736500060000|2025-01-10 09:07:40|189798.3|189708.3|189819.3|189729.3|189822.5|189732.5|189797.8|189707.8|6
1736500070000|2025-01-10 09:07:50|189819.6|189729.6|189820.3|189730.3|189821|189731|189798.5|189708.5|11
1736500080000|2025-01-10 09:08:00|189868.5|189778.5|189873.9|189783.9|189877.5|189787.5|189868.5|189778.5|7
1736500090000|2025-01-10 09:08:10|189873.5|189783.5|189871.7|189781.7|189877.6|189787.6|189871.7|189781.7|11
1736500100000|2025-01-10 09:08:20|189872.3|189782.3|189870.9|189780.9|189873.3|189783.3|189870.3|189780.3|10
1736500110000|2025-01-10 09:08:30|189884.7|189794.7|189875.3|189785.3|189886|189796|189875.1|189785.1|10
1736500120000|2025-01-10 09:08:40|189880.4|189790.4|189887.4|189797.4|189891.3|189801.3|189880.4|189790.4|15
1736500130000|2025-01-10 09:08:50|189887.3|189797.3|189873.7|189783.7|189887.3|189797.3|189871.2|189781.2|7
1736500140000|2025-01-10 09:09:00|189873.3|189783.3|189861.7|189771.7|189873.3|189783.3|189861.7|189771.7|4
1736500150000|2025-01-10 09:09:10|189863.7|189773.7|189854.3|189764.3|189866.1|189776.1|189852.6|189762.6|15
1736500160000|2025-01-10 09:09:20|189851.1|189761.1|189854.3|189764.3|189857.1|189767.1|189845.4|189755.4|19
1736500170000|2025-01-10 09:09:30|189857.2|189767.2|189854.5|189764.5|189857.3|189767.3|189851.7|189761.7|17
1736500180000|2025-01-10 09:09:40|189854.3|189764.3|189807.4|189717.4|189854.6|189764.6|189806.8|189716.8|22
1736500190000|2025-01-10 09:09:50|189807.3|189717.3|189793.6|189703.6|189808.1|189718.1|189791.4|189701.4|21
1736500200000|2025-01-10 09:10:00|189792.3|189702.3|189792.1|189702.1|189792.3|189702.3|189790.7|189700.7|7
1736500210000|2025-01-10 09:10:10|189792.2|189702.2|189787.3|189697.3|189792.2|189702.2|189784.8|189694.8|6
1736500220000|2025-01-10 09:10:20|189788.3|189698.3|189782.8|189692.8|189788.3|189698.3|189780.7|189690.7|7
1736500230000|2025-01-10 09:10:30|189781.6|189691.6|189781.2|189691.2|189782|189692|189781.2|189691.2|6
1736500240000|2025-01-10 09:10:40|189781.6|189691.6|189784.9|189694.9|189785.3|189695.3|189781.6|189691.6|6
1736500250000|2025-01-10 09:10:50|189785.3|189695.3|189749.7|189659.7|189785.3|189695.3|189716.6|189626.6|31
1736500260000|2025-01-10 09:11:00|189757.4|189667.4|189776.9|189686.9|189776.9|189686.9|189754.7|189664.7|23
1736500270000|2025-01-10 09:11:10|189776.7|189686.7|189781.5|189691.5|189781.5|189691.5|189772.6|189682.6|17
1736500280000|2025-01-10 09:11:20|189782.9|189692.9|189741.4|189651.4|189785|189695|189741.4|189651.4|20
1736500290000|2025-01-10 09:11:30|189740.8|189650.8|189741|189651|189743.6|189653.6|189737.7|189647.7|11
1736500300000|2025-01-10 09:11:40|189740.3|189650.3|189749.1|189659.1|189757.3|189667.3|189740.3|189650.3|12
1736500310000|2025-01-10 09:11:50|189748.9|189658.9|189714.7|189624.7|189748.9|189658.9|189713.2|189623.2|17
1736500320000|2025-01-10 09:12:00|189712.1|189622.1|189715.5|189625.5|189724|189634|189711.3|189621.3|11
1736500330000|2025-01-10 09:12:10|189708.1|189618.1|189706.1|189616.1|189708.1|189618.1|189698.5|189608.5|20
1736500340000|2025-01-10 09:12:20|189706.2|189616.2|189722.6|189632.6|189722.6|189632.6|189706.2|189616.2|16
1736500350000|2025-01-10 09:12:30|189720.1|189630.1|189736.3|189646.3|189736.9|189646.9|189718.4|189628.4|17
1736500360000|2025-01-10 09:12:40|189737.1|189647.1|189723.6|189633.6|189737.1|189647.1|189721.5|189631.5|16
1736500370000|2025-01-10 09:12:50|189723.4|189633.4|189689.1|189599.1|189723.4|189633.4|189687|189597|18
1736500380000|2025-01-10 09:13:00|189687.3|189597.3|189662.6|189572.6|189687.3|189597.3|189662.6|189572.6|5
1736500390000|2025-01-10 09:13:10|189662.1|189572.1|189719.2|189629.2|189723|189633|189660.7|189570.7|14
1736500400000|2025-01-10 09:13:20|189719.3|189629.3|189719.7|189629.7|189720.2|189630.2|189719.2|189629.2|11
1736500410000|2025-01-10 09:13:30|189719.5|189629.5|189720.9|189630.9|189723.2|189633.2|189717.8|189627.8|11
1736500420000|2025-01-10 09:13:40|189720.8|189630.8|189742.4|189652.4|189744.3|189654.3|189720.8|189630.8|8
1736500430000|2025-01-10 09:13:50|189743.1|189653.1|189748.1|189658.1|189752.5|189662.5|189742.9|189652.9|11
1736500440000|2025-01-10 09:14:00|189747.7|189657.7|189753.7|189663.7|189753.7|189663.7|189738.8|189648.8|18
1736500450000|2025-01-10 09:14:10|189754.7|189664.7|189758.2|189668.2|189762|189672|189754.7|189664.7|15
1736500460000|2025-01-10 09:14:20|189758|189668|189747.8|189657.8|189758.1|189668.1|189747.8|189657.8|14
1736500470000|2025-01-10 09:14:30|189746.9|189656.9|189719.7|189629.7|189746.9|189656.9|189719.7|189629.7|26
1736500480000|2025-01-10 09:14:40|189717.1|189627.1|189699.6|189609.6|189717.1|189627.1|189698|189608|16
1736500490000|2025-01-10 09:14:50|189699.2|189609.2|189692.3|189602.3|189699.2|189609.2|189692.3|189602.3|11
1736500500000|2025-01-10 09:15:00|189686.4|189596.4|189705.7|189615.7|189711.2|189621.2|189686.4|189596.4|16
1736500510000|2025-01-10 09:15:10|189707.8|189617.8|189708.1|189618.1|189710.1|189620.1|189707.3|189617.3|13
1736500520000|2025-01-10 09:15:20|189710.3|189620.3|189706.5|189616.5|189711.2|189621.2|189705.9|189615.9|15
1736500530000|2025-01-10 09:15:30|189706.1|189616.1|189700|189610|189706.8|189616.8|189697.7|189607.7|18
1736500540000|2025-01-10 09:15:40|189700.3|189610.3|189701.6|189611.6|189701.8|189611.8|189700.3|189610.3|3
1736500550000|2025-01-10 09:15:50|189701.8|189611.8|189695.9|189605.9|189705.4|189615.4|189693.9|189603.9|20
1736500560000|2025-01-10 09:16:00|189696|189606|189702.8|189612.8|189702.8|189612.8|189696|189606|16
1736500570000|2025-01-10 09:16:10|189702.4|189612.4|189702|189612|189706.7|189616.7|189702|189612|14
1736500580000|2025-01-10 09:16:20|189700.6|189610.6|189689|189599|189702|189612|189687.8|189597.8|20
1736500590000|2025-01-10 09:16:30|189688.8|189598.8|189689.5|189599.5|189692.9|189602.9|189686.3|189596.3|14
1736500600000|2025-01-10 09:16:40|189689.2|189599.2|189663.5|189573.5|189689.3|189599.3|189661.7|189571.7|20
1736500610000|2025-01-10 09:16:50|189663.2|189573.2|189673.5|189583.5|189674.6|189584.6|189663.2|189573.2|14
1736500620000|2025-01-10 09:17:00|189673.2|189583.2|189684.9|189594.9|189688.3|189598.3|189671.6|189581.6|10
1736500630000|2025-01-10 09:17:10|189683.6|189593.6|189660.3|189570.3|189684.7|189594.7|189660.3|189570.3|17
1736500640000|2025-01-10 09:17:20|189657.6|189567.6|189670.7|189580.7|189670.7|189580.7|189655|189565|18
1736500650000|2025-01-10 09:17:30|189680.4|189590.4|189683.3|189593.3|189683.9|189593.9|189680.4|189590.4|11
1736500660000|2025-01-10 09:17:40|189683.4|189593.4|189691.3|189601.3|189691.9|189601.9|189682.8|189592.8|16
1736500670000|2025-01-10 09:17:50|189691|189601|189695.6|189605.6|189697.8|189607.8|189690.9|189600.9|15
1736500680000|2025-01-10 09:18:00|189695.3|189605.3|189691.6|189601.6|189695.3|189605.3|189691.6|189601.6|10
1736500690000|2025-01-10 09:18:10|189691.7|189601.7|189692.7|189602.7|189693.3|189603.3|189690.1|189600.1|18
1736500700000|2025-01-10 09:18:20|189692.5|189602.5|189697.3|189607.3|189698.1|189608.1|189692.5|189602.5|18
1736500710000|2025-01-10 09:18:30|189694.2|189604.2|189696.7|189606.7|189699.6|189609.6|189686.8|189596.8|19
1736500720000|2025-01-10 09:18:40|189696.6|189606.6|189705.4|189615.4|189707.1|189617.1|189696.6|189606.6|12
1736500730000|2025-01-10 09:18:50|189705.7|189615.7|189732.7|189642.7|189735.6|189645.6|189705.7|189615.7|15
1736500740000|2025-01-10 09:19:00|189732.6|189642.6|189731.2|189641.2|189733.6|189643.6|189731.2|189641.2|11
1736500750000|2025-01-10 09:19:10|189731|189641|189724.7|189634.7|189731|189641|189712.3|189622.3|19
1736500760000|2025-01-10 09:19:20|189724.9|189634.9|189702.4|189612.4|189725.4|189635.4|189696.3|189606.3|17
1736500770000|2025-01-10 09:19:30|189702.1|189612.1|189702|189612|189705.2|189615.2|189702|189612|14
1736500780000|2025-01-10 09:19:40|189701.9|189611.9|189702.7|189612.7|189702.7|189612.7|189701.9|189611.9|9
1736500790000|2025-01-10 09:19:50|189702.8|189612.8|189702.4|189612.4|189703.2|189613.2|189701.9|189611.9|9
1736500800000|2025-01-10 09:20:00|189703.2|189613.2|189720|189630|189720|189630|189702.7|189612.7|16
1736500810000|2025-01-10 09:20:10|189721|189631|189703.7|189613.7|189721.1|189631.1|189703.7|189613.7|16
1736500820000|2025-01-10 09:20:20|189703.6|189613.6|189702.7|189612.7|189704|189614|189702.7|189612.7|10
1736500830000|2025-01-10 09:20:30|189702.1|189612.1|189697.8|189607.8|189702.4|189612.4|189695.4|189605.4|13
1736500840000|2025-01-10 09:20:40|189694.2|189604.2|189700.8|189610.8|189700.8|189610.8|189694.2|189604.2|11
1736500850000|2025-01-10 09:20:50|189701.9|189611.9|189796.4|189706.4|189816.2|189726.2|189701.9|189611.9|30
1736500860000|2025-01-10 09:21:00|189803.7|189713.7|189804.9|189714.9|189808.4|189718.4|189801.9|189711.9|18
1736500870000|2025-01-10 09:21:10|189805.7|189715.7|189810|189720|189810.3|189720.3|189805.7|189715.7|12
1736500880000|2025-01-10 09:21:20|189809.7|189719.7|189812|189722|189813|189723|189807|189717|16
1736500890000|2025-01-10 09:21:30|189809.6|189719.6|189809.2|189719.2|189812.2|189722.2|189807.3|189717.3|11
1736500900000|2025-01-10 09:21:40|189807.8|189717.8|189808.5|189718.5|189809.1|189719.1|189804.6|189714.6|13
1736500910000|2025-01-10 09:21:50|189808.7|189718.7|189810.7|189720.7|189810.7|189720.7|189806|189716|10
1736500920000|2025-01-10 09:22:00|189810.4|189720.4|189853.2|189763.2|189856.8|189766.8|189809.7|189719.7|14
1736500930000|2025-01-10 09:22:10|189853.6|189763.6|189851.7|189761.7|189853.7|189763.7|189851.3|189761.3|7
1736500940000|2025-01-10 09:22:20|189851.5|189761.5|189841.2|189751.2|189851.5|189761.5|189839.4|189749.4|9
1736500950000|2025-01-10 09:22:30|189839.6|189749.6|189823.3|189733.3|189839.6|189749.6|189813.3|189723.3|14
1736500960000|2025-01-10 09:22:40|189822.5|189732.5|189813|189723|189822.9|189732.9|189812.8|189722.8|9
1736500970000|2025-01-10 09:22:50|189814.1|189724.1|189819.3|189729.3|189820.6|189730.6|189813.7|189723.7|8
1736500980000|2025-01-10 09:23:00|189816.4|189726.4|189821.2|189731.2|189821.2|189731.2|189809.9|189719.9|15
1736500990000|2025-01-10 09:23:10|189819.3|189729.3|189826.1|189736.1|189826.5|189736.5|189810.9|189720.9|11
1736501000000|2025-01-10 09:23:20|189825.9|189735.9|189809.5|189719.5|189825.9|189735.9|189809.5|189719.5|11
1736501010000|2025-01-10 09:23:30|189810.7|189720.7|189820.1|189730.1|189820.8|189730.8|189808.9|189718.9|11
1736501020000|2025-01-10 09:23:40|189819.6|189729.6|189832.2|189742.2|189834.3|189744.3|189819.6|189729.6|22
1736501030000|2025-01-10 09:23:50|189831.2|189741.2|189833.7|189743.7|189833.7|189743.7|189831.2|189741.2|2
1736501040000|2025-01-10 09:24:00|189834.9|189744.9|189834.8|189744.8|189834.9|189744.9|189833.9|189743.9|5
1736501050000|2025-01-10 09:24:10|189835.4|189745.4|189849.9|189759.9|189856.1|189766.1|189835.4|189745.4|8
1736501060000|2025-01-10 09:24:20|189850.3|189760.3|189849.7|189759.7|189850.5|189760.5|189847.4|189757.4|5
1736501070000|2025-01-10 09:24:30|189846.8|189756.8|189842.9|189752.9|189849|189759|189840.9|189750.9|8
1736501080000|2025-01-10 09:24:40|189829.1|189739.1|189838.8|189748.8|189841|189751|189829.1|189739.1|10
1736501090000|2025-01-10 09:24:50|189839.2|189749.2|189843.8|189753.8|189847.4|189757.4|189828.2|189738.2|12
1736501100000|2025-01-10 09:25:00|189845.6|189755.6|189846|189756|189849.7|189759.7|189845.6|189755.6|7
1736501110000|2025-01-10 09:25:10|189847.5|189757.5|189857.1|189767.1|189857.2|189767.2|189847.5|189757.5|21
1736501120000|2025-01-10 09:25:20|189853.9|189763.9|189848.4|189758.4|189856.3|189766.3|189848.2|189758.2|9
1736501130000|2025-01-10 09:25:30|189846.5|189756.5|189843.7|189753.7|189846.5|189756.5|189843.7|189753.7|6
1736501140000|2025-01-10 09:25:40|189841.8|189751.8|189841.8|189751.8|189841.8|189751.8|189841.8|189751.8|1
1736501150000|2025-01-10 09:25:50|189838.4|189748.4|189829.8|189739.8|189843.1|189753.1|189823|189733|21
1736501160000|2025-01-10 09:26:00|189830|189740|189830.1|189740.1|189830.4|189740.4|189830|189740|8
1736501170000|2025-01-10 09:26:10|189827.3|189737.3|189829.3|189739.3|189829.5|189739.5|189827.2|189737.2|10
1736501180000|2025-01-10 09:26:20|189828.1|189738.1|189827.5|189737.5|189828.1|189738.1|189827.5|189737.5|4
1736501190000|2025-01-10 09:26:30|189831.6|189741.6|189833.2|189743.2|189836.9|189746.9|189828.6|189738.6|9
1736501200000|2025-01-10 09:26:40|189833|189743|189832.6|189742.6|189833|189743|189832.6|189742.6|4
1736501210000|2025-01-10 09:26:50|189834.8|189744.8|189837.6|189747.6|189838.9|189748.9|189832.9|189742.9|10
1736501220000|2025-01-10 09:27:00|189838.2|189748.2|189838.5|189748.5|189838.5|189748.5|189838|189748|4
1736501230000|2025-01-10 09:27:10|189839.5|189749.5|189839.4|189749.4|189839.5|189749.5|189839.3|189749.3|3
1736501240000|2025-01-10 09:27:20|189839|189749|189836.7|189746.7|189839|189749|189833.3|189743.3|8
1736501250000|2025-01-10 09:27:30|189836.6|189746.6|189836.8|189746.8|189836.8|189746.8|189836.6|189746.6|3
1736501260000|2025-01-10 09:27:40|189836|189746|189834.9|189744.9|189838.5|189748.5|189834.9|189744.9|6
1736501270000|2025-01-10 09:27:50|189834.3|189744.3|189837.7|189747.7|189837.7|189747.7|189834.3|189744.3|5
1736501280000|2025-01-10 09:28:00|189838.1|189748.1|189838.3|189748.3|189838.3|189748.3|189826.1|189736.1|14
1736501290000|2025-01-10 09:28:10|189837.9|189747.9|189838.4|189748.4|189838.9|189748.9|189837.9|189747.9|6
1736501300000|2025-01-10 09:28:20|189839.6|189749.6|189839.1|189749.1|189839.6|189749.6|189839.1|189749.1|4
1736501310000|2025-01-10 09:28:30|189840.1|189750.1|189840.7|189750.7|189840.7|189750.7|189840.1|189750.1|4
1736501320000|2025-01-10 09:28:40|189840.6|189750.6|189838.3|189748.3|189840.7|189750.7|189838.3|189748.3|5
1736501330000|2025-01-10 09:28:50|189838.6|189748.6|189838.6|189748.6|189838.6|189748.6|189838.6|189748.6|1
1736501340000|2025-01-10 09:29:00|189838.5|189748.5|189838.9|189748.9|189847|189757|189837.2|189747.2|15
1736501350000|2025-01-10 09:29:10|189839.1|189749.1|189841.6|189751.6|189841.6|189751.6|189837.9|189747.9|8
1736501360000|2025-01-10 09:29:20|189841.5|189751.5|189841.8|189751.8|189842.1|189752.1|189841.5|189751.5|3
1736501370000|2025-01-10 09:29:30|189842.8|189752.8|189841.6|189751.6|189843.3|189753.3|189841.6|189751.6|14
1736501380000|2025-01-10 09:29:40|189841.8|189751.8|189814.3|189724.3|189841.8|189751.8|189814.3|189724.3|6
1736501390000|2025-01-10 09:29:50|189798.2|189708.2|189792.7|189702.7|189798.3|189708.3|189792.7|189702.7|8
1736501400000|2025-01-10 09:30:00|189791.9|189701.9|189795.5|189705.5|189795.5|189705.5|189789|189699|10
1736501410000|2025-01-10 09:30:10|189789.1|189699.1|189816.3|189726.3|189818.8|189728.8|189789.1|189699.1|10
1736501420000|2025-01-10 09:30:20|189813.8|189723.8|189815.6|189725.6|189815.8|189725.8|189813.8|189723.8|3
1736501430000|2025-01-10 09:30:30|189813.6|189723.6|189814.3|189724.3|189814.3|189724.3|189813.6|189723.6|2
1736501450000|2025-01-10 09:30:50|189814.1|189724.1|189811|189721|189814.1|189724.1|189809.5|189719.5|4
1736501460000|2025-01-10 09:31:00|189811.3|189721.3|189876.7|189786.7|189884|189794|189809.8|189719.8|12
1736501470000|2025-01-10 09:31:10|189881.5|189791.5|189890.5|189800.5|189896.9|189806.9|189878.7|189788.7|23
1736501480000|2025-01-10 09:31:20|189891|189801|189886.8|189796.8|189891|189801|189884.4|189794.4|11
1736501490000|2025-01-10 09:31:30|189885.2|189795.2|189878|189788|189888.2|189798.2|189878|189788|10
1736501500000|2025-01-10 09:31:40|189878.7|189788.7|189888.6|189798.6|189889.4|189799.4|189876.3|189786.3|12
1736501520000|2025-01-10 09:32:00|189881.3|189791.3|189880|189790|189883.1|189793.1|189879|189789|6
1736501530000|2025-01-10 09:32:10|189882.5|189792.5|189879.5|189789.5|189883|189793|189879.5|189789.5|6
1736501540000|2025-01-10 09:32:20|189878.3|189788.3|189878.3|189788.3|189878.3|189788.3|189878.3|189788.3|1
1736501550000|2025-01-10 09:32:30|189875.9|189785.9|189873.2|189783.2|189875.9|189785.9|189873.2|189783.2|2
1736501560000|2025-01-10 09:32:40|189873.4|189783.4|189873.4|189783.4|189873.4|189783.4|189873.4|189783.4|1
1736501570000|2025-01-10 09:32:50|189881.2|189791.2|189886.6|189796.6|189889.1|189799.1|189881.2|189791.2|5
1736501580000|2025-01-10 09:33:00|189889.1|189799.1|189889.3|189799.3|189889.3|189799.3|189889.1|189799.1|2
1736501590000|2025-01-10 09:33:10|189865.1|189775.1|189869|189779|189869|189779|189865.1|189775.1|8
1736501600000|2025-01-10 09:33:20|189868.8|189778.8|189868.8|189778.8|189869|189779|189868.8|189778.8|9
1736501610000|2025-01-10 09:33:30|189866.6|189776.6|189868.7|189778.7|189868.7|189778.7|189866.6|189776.6|2
1736501620000|2025-01-10 09:33:40|189864.1|189774.1|189844.5|189754.5|189864.1|189774.1|189844.5|189754.5|2
1736501630000|2025-01-10 09:33:50|189846.8|189756.8|189807.2|189717.2|189846.8|189756.8|189799.4|189709.4|8
1736501640000|2025-01-10 09:34:00|189805.1|189715.1|189809.2|189719.2|189809.2|189719.2|189794.6|189704.6|15
1736501650000|2025-01-10 09:34:10|189810.1|189720.1|189811.4|189721.4|189814.4|189724.4|189810.1|189720.1|9
1736501660000|2025-01-10 09:34:20|189812|189722|189833.6|189743.6|189838.3|189748.3|189812|189722|13
1736501670000|2025-01-10 09:34:30|189834.8|189744.8|189834.8|189744.8|189834.8|189744.8|189834.8|189744.8|1
1736501680000|2025-01-10 09:34:40|189834.4|189744.4|189834.4|189744.4|189837|189747|189832.8|189742.8|7
1736501690000|2025-01-10 09:34:50|189834|189744|189834.2|189744.2|189834.2|189744.2|189834|189744|2
1736501700000|2025-01-10 09:35:00|189834.4|189744.4|189835|189745|189835.4|189745.4|189834.4|189744.4|5
1736501710000|2025-01-10 09:35:10|189835.4|189745.4|189834.3|189744.3|189835.7|189745.7|189834.3|189744.3|8
1736501720000|2025-01-10 09:35:20|189854.9|189764.9|189863.7|189773.7|189879.7|189789.7|189854.9|189764.9|17
1736501730000|2025-01-10 09:35:30|189862.7|189772.7|189862.7|189772.7|189862.7|189772.7|189862.7|189772.7|1
1736501740000|2025-01-10 09:35:40|189935.4|189845.4|189934.3|189844.3|189935.4|189845.4|189928.2|189838.2|3
1736501750000|2025-01-10 09:35:50|189928.2|189838.2|189918.8|189828.8|189931.1|189841.1|189918.5|189828.5|22
1736501760000|2025-01-10 09:36:00|189919|189829|189901.8|189811.8|189920.2|189830.2|189901.8|189811.8|17
1736501770000|2025-01-10 09:36:10|189897.8|189807.8|189894.9|189804.9|189897.8|189807.8|189883.8|189793.8|15
1736501780000|2025-01-10 09:36:20|189867.5|189777.5|189805.1|189715.1|189867.5|189777.5|189792.1|189702.1|22
1736501790000|2025-01-10 09:36:30|189803.5|189713.5|189795.5|189705.5|189803.5|189713.5|189793.8|189703.8|16
1736501800000|2025-01-10 09:36:40|189794.1|189704.1|189777.8|189687.8|189794.1|189704.1|189777.8|189687.8|11
1736501810000|2025-01-10 09:36:50|189773.9|189683.9|189778.2|189688.2|189779.2|189689.2|189773.9|189683.9|9
1736501820000|2025-01-10 09:37:00|189778.4|189688.4|189774.3|189684.3|189780.8|189690.8|189773.4|189683.4|20
1736501830000|2025-01-10 09:37:10|189774.1|189684.1|189781.4|189691.4|189781.8|189691.8|189774|189684|17
1736501840000|2025-01-10 09:37:20|189781.5|189691.5|189794.7|189704.7|189794.9|189704.9|189781.3|189691.3|9
1736501850000|2025-01-10 09:37:30|189795|189705|189806.8|189716.8|189808.2|189718.2|189795|189705|16
1736501860000|2025-01-10 09:37:40|189808.5|189718.5|189828.7|189738.7|189830.6|189740.6|189808.2|189718.2|13
1736501870000|2025-01-10 09:37:50|189828.5|189738.5|189827|189737|189828.5|189738.5|189827|189737|7
1736501880000|2025-01-10 09:38:00|189826.7|189736.7|189828|189738|189829.1|189739.1|189826.7|189736.7|13
1736501890000|2025-01-10 09:38:10|189827.8|189737.8|189829|189739|189829|189739|189827.7|189737.7|4
1736501900000|2025-01-10 09:38:20|189828.1|189738.1|189827.7|189737.7|189828.1|189738.1|189827.7|189737.7|6
1736501910000|2025-01-10 09:38:30|189827.4|189737.4|189826|189736|189827.6|189737.6|189826|189736|7
1736501920000|2025-01-10 09:38:40|189825.8|189735.8|189800.3|189710.3|189825.8|189735.8|189800.3|189710.3|14
1736501930000|2025-01-10 09:38:50|189800.2|189710.2|189800.1|189710.1|189800.2|189710.2|189798.7|189708.7|3
1736501940000|2025-01-10 09:39:00|189800.2|189710.2|189820|189730|189822.7|189732.7|189800.2|189710.2|18
1736501950000|2025-01-10 09:39:10|189817.2|189727.2|189819.1|189729.1|189822.8|189732.8|189816.6|189726.6|18
1736501960000|2025-01-10 09:39:20|189820.4|189730.4|189828|189738|189828|189738|189819.2|189729.2|18
1736501970000|2025-01-10 09:39:30|189836.5|189746.5|189832.9|189742.9|189836.5|189746.5|189830.4|189740.4|17
1736501980000|2025-01-10 09:39:40|189832.2|189742.2|189832.3|189742.3|189832.8|189742.8|189830.7|189740.7|11
1736501990000|2025-01-10 09:39:50|189832.1|189742.1|189829.4|189739.4|189832.1|189742.1|189829.4|189739.4|13
1736502000000|2025-01-10 09:40:00|189829.2|189739.2|189824.2|189734.2|189829.2|189739.2|189824.2|189734.2|13
1736502010000|2025-01-10 09:40:10|189824.5|189734.5|189838.7|189748.7|189847.6|189757.6|189815.8|189725.8|26
1736502020000|2025-01-10 09:40:20|189838|189748|189814.1|189724.1|189843.6|189753.6|189810.8|189720.8|26
1736502030000|2025-01-10 09:40:30|189817.5|189727.5|189835|189745|189837.9|189747.9|189817.5|189727.5|25
1736502040000|2025-01-10 09:40:40|189834.7|189744.7|189832.8|189742.8|189834.7|189744.7|189832.4|189742.4|10
1736502050000|2025-01-10 09:40:50|189832.7|189742.7|189829.9|189739.9|189832.8|189742.8|189829.7|189739.7|14
1736502060000|2025-01-10 09:41:00|189830.6|189740.6|189835.8|189745.8|189842.2|189752.2|189829.9|189739.9|18
1736502070000|2025-01-10 09:41:10|189835.9|189745.9|189834.6|189744.6|189838.2|189748.2|189834.3|189744.3|16
1736502080000|2025-01-10 09:41:20|189835.3|189745.3|189833.8|189743.8|189835.3|189745.3|189832.9|189742.9|15
1736502090000|2025-01-10 09:41:30|189833.2|189743.2|189831.1|189741.1|189833.2|189743.2|189829.5|189739.5|12
1736502100000|2025-01-10 09:41:40|189851|189721|189841.3|189711.3|189851|189721|189840.2|189710.2|9
1736502110000|2025-01-10 09:41:50|189841.2|189711.2|189833|189703|189841.6|189711.6|189828.8|189698.8|17
1736502120000|2025-01-10 09:42:00|189833.5|189703.5|189843.7|189713.7|189843.7|189713.7|189833.4|189703.4|11
1736502130000|2025-01-10 09:42:10|189843.5|189713.5|189886.9|189756.9|189890.5|189760.5|189843.5|189713.5|24
1736502140000|2025-01-10 09:42:20|189887.7|189757.7|189887.9|189757.9|189888.1|189758.1|189887.7|189757.7|7
1736502150000|2025-01-10 09:42:30|189887.7|189757.7|189864.2|189734.2|189887.7|189757.7|189862.7|189732.7|9
1736502160000|2025-01-10 09:42:40|189864.4|189734.4|189825.7|189695.7|189871.5|189741.5|189824.7|189694.7|13
1736502170000|2025-01-10 09:42:50|189824.9|189694.9|189837.4|189707.4|189837.4|189707.4|189824.9|189694.9|14
1736502180000|2025-01-10 09:43:00|189837.6|189707.6|189837.6|189707.6|189845.8|189715.8|189837|189707|10
1736502190000|2025-01-10 09:43:10|189837.9|189707.9|189848|189718|189851.1|189721.1|189837.9|189707.9|14
1736502200000|2025-01-10 09:43:20|189848.2|189718.2|189848.5|189718.5|189848.8|189718.8|189847.9|189717.9|9
1736502210000|2025-01-10 09:43:30|189848.7|189718.7|189848.1|189718.1|189850.2|189720.2|189847.9|189717.9|17
1736502220000|2025-01-10 09:43:40|189848.5|189718.5|189822.2|189692.2|189849.5|189719.5|189822|189692|14
1736502230000|2025-01-10 09:43:50|189822|189692|189819.3|189689.3|189822|189692|189819.1|189689.1|15
1736502240000|2025-01-10 09:44:00|189818.9|189688.9|189815.7|189685.7|189819.3|189689.3|189815.7|189685.7|7
1736502250000|2025-01-10 09:44:10|189813.7|189683.7|189810|189680|189813.8|189683.8|189809.7|189679.7|15
1736502260000|2025-01-10 09:44:20|189810.1|189680.1|189809.1|189679.1|189810.3|189680.3|189809.1|189679.1|7
1736502270000|2025-01-10 09:44:30|189809.3|189679.3|189805.5|189675.5|189809.3|189679.3|189805.5|189675.5|2
1736502280000|2025-01-10 09:44:40|189805.7|189675.7|189810.8|189680.8|189810.8|189680.8|189805.3|189675.3|9
1736502290000|2025-01-10 09:44:50|189811.8|189681.8|189812|189682|189812|189682|189795.3|189665.3|19
1736502300000|2025-01-10 09:45:00|189808.3|189678.3|189821.9|189691.9|189821.9|189691.9|189746.1|189656.1|8
1736502310000|2025-01-10 09:45:10|189833.7|189703.7|189836.7|189706.7|189842.1|189712.1|189823.5|189693.5|12
1736502320000|2025-01-10 09:45:20|189842.1|189712.1|189840.2|189710.2|189844.3|189714.3|189840.2|189710.2|10
1736502330000|2025-01-10 09:45:30|189839.2|189709.2|189802|189672|189839.2|189709.2|189802|189672|15
1736502340000|2025-01-10 09:45:40|189792.9|189662.9|189774.8|189644.8|189792.9|189662.9|189771.1|189641.1|17
1736502350000|2025-01-10 09:45:50|189771.4|189641.4|189768.1|189638.1|189774|189644|189765.3|189635.3|10
1736502360000|2025-01-10 09:46:00|189770.2|189640.2|189765.8|189635.8|189770.6|189640.6|189761.3|189631.3|8
1736502370000|2025-01-10 09:46:10|189771.4|189641.4|189774.7|189644.7|189782.5|189652.5|189770.7|189640.7|19
1736502380000|2025-01-10 09:46:20|189773.7|189643.7|189765.9|189635.9|189779.7|189649.7|189760|189630|11
1736502390000|2025-01-10 09:46:30|189766.2|189636.2|189766.9|189636.9|189766.9|189636.9|189765.7|189635.7|6
1736502400000|2025-01-10 09:46:40|189766.7|189636.7|189762|189672|189766.7|189672|189748.6|189629.9|13
1736502410000|2025-01-10 09:46:50|189763|189673|189763.8|189673.8|189764.2|189674.2|189762.5|189672.5|14
1736502420000|2025-01-10 09:47:00|189764|189674|189767.2|189677.2|189767.2|189677.2|189763.2|189673.2|14
1736502430000|2025-01-10 09:47:10|189767.3|189677.3|189768.7|189678.7|189768.7|189678.7|189767.3|189677.3|2
1736502440000|2025-01-10 09:47:20|189771.1|189681.1|189776.1|189686.1|189776.9|189686.9|189771.1|189681.1|9
1736502450000|2025-01-10 09:47:30|189776|189686|189775.5|189685.5|189776|189686|189775.3|189685.3|4
1736502460000|2025-01-10 09:47:40|189775.3|189685.3|189776.8|189686.8|189779.7|189689.7|189775|189685|8
1736502470000|2025-01-10 09:47:50|189773.5|189683.5|189776.9|189686.9|189776.9|189686.9|189773.5|189683.5|6
1736502480000|2025-01-10 09:48:00|189775.3|189685.3|189776.4|189686.4|189779.7|189689.7|189775|189685|15
1736502490000|2025-01-10 09:48:10|189775.4|189685.4|189770.8|189680.8|189775.4|189685.4|189770.8|189680.8|9
1736502500000|2025-01-10 09:48:20|189771.1|189681.1|189770.1|189680.1|189771.5|189681.5|189768.5|189678.5|14
1736502510000|2025-01-10 09:48:30|189770.8|189680.8|189766.4|189676.4|189772.8|189682.8|189766.4|189676.4|12
1736502520000|2025-01-10 09:48:40|189766.3|189676.3|189768.3|189678.3|189769.4|189679.4|189766.3|189676.3|11
1736502530000|2025-01-10 09:48:50|189768.6|189678.6|189768.2|189678.2|189768.8|189678.8|189768.2|189678.2|3
1736502540000|2025-01-10 09:49:00|189767.6|189677.6|189759.3|189669.3|189767.6|189677.6|189759.2|189669.2|11
1736502550000|2025-01-10 09:49:10|189759.7|189669.7|189751.5|189661.5|189761|189671|189750.8|189660.8|10
1736502560000|2025-01-10 09:49:20|189751.3|189661.3|189782.3|189652.3|189782.3|189671.9|189748.5|189652.3|19
1736502570000|2025-01-10 09:49:30|189784.4|189654.4|189781.6|189651.6|189790.8|189660.8|189781.6|189651.6|7
1736502580000|2025-01-10 09:49:40|189784.4|189654.4|189779|189649|189797|189667|189778.8|189648.8|10
1736502590000|2025-01-10 09:49:50|189778.8|189648.8|189793.5|189663.5|189796.7|189666.7|189778.8|189648.8|13
1736502600000|2025-01-10 09:50:00|189797.9|189667.9|189766.9|189676.9|189797.9|189689.7|189765.3|189659|20
1736502610000|2025-01-10 09:50:10|189767.4|189677.4|189784.3|189694.3|189784.5|189694.5|189767.4|189677.4|10
1736502630000|2025-01-10 09:50:30|189781.8|189691.8|189779.8|189689.8|189781.8|189691.8|189766.5|189676.5|12
1736502640000|2025-01-10 09:50:40|189780|189690|189778.1|189688.1|189780|189690|189761.9|189671.9|8
1736502650000|2025-01-10 09:50:50|189778.7|189688.7|189772.9|189682.9|189779.2|189689.2|189772.9|189682.9|12
1736502660000|2025-01-10 09:51:00|189772.8|189682.8|189746.3|189656.3|189773|189683|189742.5|189652.5|10
1736502670000|2025-01-10 09:51:10|189743.3|189653.3|189743.4|189653.4|189743.7|189653.7|189743.2|189653.2|5
1736502680000|2025-01-10 09:51:20|189745.9|189655.9|189746.4|189656.4|189746.9|189656.9|189745.9|189655.9|6
1736502690000|2025-01-10 09:51:30|189749.7|189659.7|189752.5|189662.5|189752.5|189662.5|189747.9|189657.9|4
1736502700000|2025-01-10 09:51:40|189771.2|189641.2|189734.1|189644.1|189771.2|189671|189734.1|189635.8|8
1736502710000|2025-01-10 09:51:50|189767.6|189637.6|189734.1|189644.1|189767.6|189644.3|189734.1|189637.6|4
1736502720000|2025-01-10 09:52:00|189769.5|189639.5|189735.9|189645.9|189769.5|189659.1|189734.9|189634.3|11
1736502730000|2025-01-10 09:52:10|189736.2|189646.2|189738.5|189648.5|189745.4|189648.5|189727.6|189597.6|12
1736502740000|2025-01-10 09:52:20|189742.2|189652.2|189763.1|189633.1|189763.3|189655.2|189742.2|189633.1|6
1736502750000|2025-01-10 09:52:30|189762.9|189632.9|189745.4|189655.4|189764.1|189655.4|189745.1|189632.6|10
1736502760000|2025-01-10 09:52:40|189745.2|189655.2|189745.4|189655.4|189764.3|189656.2|189729.8|189633.5|11
1736502770000|2025-01-10 09:52:50|189745.6|189655.6|189756.5|189626.5|189758.4|189668.4|189745.1|189626.5|9
1736502780000|2025-01-10 09:53:00|189742.4|189652.4|189745.9|189655.9|189745.9|189655.9|189742.4|189652.4|4
1736502790000|2025-01-10 09:53:10|189746.2|189656.2|189755.1|189665.1|189774.3|189665.1|189740.8|189644.3|13
1736502800000|2025-01-10 09:53:20|189768.3|189678.3|189732.3|189642.3|189779.2|189682.7|189732.3|189637|8
1736502810000|2025-01-10 09:53:30|189734.1|189644.1|189754.6|189664.6|189774|189664.6|189732.9|189638.8|13
1736502820000|2025-01-10 09:53:40|189751.9|189661.9|189746.7|189656.7|189751.9|189661.9|189735.2|189645.2|9
1736502830000|2025-01-10 09:53:50|189746.5|189656.5|189772.9|189642.9|189772.9|189669.3|189744.5|189642.9|17
1736502840000|2025-01-10 09:54:00|189767.8|189637.8|189746.5|189656.5|189767.9|189657.4|189741.6|189637.8|15
1736502850000|2025-01-10 09:54:10|189748.1|189658.1|189776.9|189646.9|189779|189658.1|189748.1|189642.9|13
1736502860000|2025-01-10 09:54:20|189776.8|189646.8|189777.2|189647.2|189777.2|189647.2|189776.8|189646.8|10
1736502870000|2025-01-10 09:54:30|189777.1|189647.1|189784.4|189694.4|189803.2|189698.2|189776.9|189646.9|9
1736502880000|2025-01-10 09:54:40|189785.8|189695.8|189784.8|189694.8|189785.8|189695.8|189784.8|189694.8|7
1736502890000|2025-01-10 09:54:50|189784.9|189694.9|189779.4|189689.4|189784.9|189694.9|189768.4|189678.4|20
1736502900000|2025-01-10 09:55:00|189777.3|189687.3|189777.6|189687.6|189780.5|189690.5|189775.7|189685.7|13
1736502910000|2025-01-10 09:55:10|189777.2|189687.2|189771.9|189681.9|189777.2|189687.2|189770.4|189680.4|13
1736502920000|2025-01-10 09:55:20|189773.4|189683.4|189771.8|189681.8|189773.7|189683.7|189771.8|189681.8|3
1736502930000|2025-01-10 09:55:30|189771.6|189681.6|189771.8|189681.8|189771.8|189681.8|189771.6|189681.6|3
1736502940000|2025-01-10 09:55:40|189775|189685|189835|189745|189837.7|189747.7|189775|189685|8
1736502950000|2025-01-10 09:55:50|189837.2|189747.2|189872.1|189782.1|189883.4|189793.4|189833.8|189743.8|26
1736502960000|2025-01-10 09:56:00|189875|189785|189922.3|189832.3|189923.8|189833.8|189869.9|189779.9|25
1736502970000|2025-01-10 09:56:10|189930.8|189840.8|189928.5|189838.5|189931.8|189841.8|189927.2|189837.2|16
1736502980000|2025-01-10 09:56:20|189932.5|189842.5|189927.5|189837.5|189933.8|189843.8|189927.5|189837.5|12
1736502990000|2025-01-10 09:56:30|189930.2|189840.2|189927.9|189837.9|189932.3|189842.3|189925.9|189835.9|8
1736503000000|2025-01-10 09:56:40|189928|189838|189958.5|189868.5|189959.7|189869.7|189928|189838|12
1736503010000|2025-01-10 09:56:50|189958.9|189868.9|190008.8|189918.8|190014.8|189924.8|189957.7|189867.7|19
1736503020000|2025-01-10 09:57:00|190010.4|189920.4|189977.4|189887.4|190010.4|189920.4|189973.1|189883.1|18
1736503030000|2025-01-10 09:57:10|189977.6|189887.6|189984.8|189894.8|189987.2|189897.2|189974.6|189884.6|9
1736503040000|2025-01-10 09:57:20|189988.1|189898.1|189986|189896|190010.5|189920.5|189966.3|189876.3|22
1736503050000|2025-01-10 09:57:30|189984.2|189894.2|189962.3|189872.3|189984.2|189894.2|189962.3|189872.3|17
1736503060000|2025-01-10 09:57:40|189962.4|189872.4|189942.2|189852.2|189962.4|189872.4|189942.2|189852.2|12
1736503070000|2025-01-10 09:57:50|189940.8|189850.8|189965.9|189875.9|189971.7|189881.7|189937.5|189847.5|9
1736503080000|2025-01-10 09:58:00|189965.8|189875.8|189964.2|189874.2|189966.6|189876.6|189952.5|189862.5|17
1736503090000|2025-01-10 09:58:10|189965.4|189875.4|189966.8|189876.8|189967.1|189877.1|189962.2|189872.2|8
1736503100000|2025-01-10 09:58:20|189965.4|189875.4|189964.5|189874.5|189966.8|189876.8|189964.5|189874.5|3
1736503110000|2025-01-10 09:58:30|189965.9|189875.9|189963.4|189873.4|189965.9|189875.9|189963.4|189873.4|2
1736503120000|2025-01-10 09:58:40|189961.5|189871.5|189963.4|189873.4|189966.1|189876.1|189961.5|189871.5|4
1736503130000|2025-01-10 09:58:50|189966.6|189876.6|189976.6|189886.6|189980.2|189890.2|189964.9|189874.9|8
1736503140000|2025-01-10 09:59:00|189975.9|189885.9|190004.6|189914.6|190010.3|189920.3|189975.5|189885.5|12
1736503150000|2025-01-10 09:59:10|190000.9|189910.9|190006.1|189916.1|190010.3|189920.3|189999.7|189909.7|12
1736503160000|2025-01-10 09:59:20|190007.1|189917.1|190026.5|189936.5|190028.9|189938.9|190005.3|189915.3|17
1736503170000|2025-01-10 09:59:30|190026.1|189936.1|190030.7|189940.7|190050.8|189960.8|190026.1|189936.1|10
1736503180000|2025-01-10 09:59:40|190032|189942|190023.8|189933.8|190032|189942|190023.8|189933.8|8
1736503190000|2025-01-10 09:59:50|190024.5|189934.5|190026|189936|190027|189937|190022.5|189932.5|14
1736503200000|2025-01-10 10:00:00|190026.6|189936.6|190025.5|189935.5|190028.8|189938.8|190025.5|189935.5|5
1736503220000|2025-01-10 10:00:20|190024.1|189934.1|190017.6|189927.6|190024.1|189934.1|190017.6|189927.6|2
1736503240000|2025-01-10 10:00:40|190016.2|189926.2|190014|189924|190016.2|189926.2|189978.4|189888.4|10
1736503250000|2025-01-10 10:00:50|190010.3|189920.3|189982.1|189892.1|190014.4|189924.4|189982.1|189892.1|13
1736503260000|2025-01-10 10:01:00|189980.4|189890.4|189978|189888|189981.4|189891.4|189976.2|189886.2|13
1736503270000|2025-01-10 10:01:10|189977.8|189887.8|189976.9|189886.9|189984.9|189894.9|189976.9|189886.9|11
1736503280000|2025-01-10 10:01:20|189978.9|189888.9|190010.3|189920.3|190014|189924|189976.7|189886.7|13
1736503290000|2025-01-10 10:01:30|190010.6|189920.6|190009.4|189919.4|190013.3|189923.3|190009.4|189919.4|8
1736503300000|2025-01-10 10:01:40|190009.3|189919.3|190017.4|189927.4|190017.9|189927.9|190006.6|189916.6|18
1736503310000|2025-01-10 10:01:50|190015.6|189925.6|190014.3|189924.3|190015.6|189925.6|190014.3|189924.3|2
1736503320000|2025-01-10 10:02:00|190001.7|189911.7|190001.7|189911.7|190001.7|189911.7|190001.7|189911.7|1
1736503330000|2025-01-10 10:02:10|190000.3|189910.3|190001.9|189911.9|190001.9|189911.9|190000.3|189910.3|3
1736503340000|2025-01-10 10:02:20|190004.9|189914.9|189968.3|189878.3|190006.6|189916.6|189963.6|189873.6|18
1736503350000|2025-01-10 10:02:30|189971.7|189881.7|189957.1|189867.1|189972.2|189882.2|189956.8|189866.8|13
1736503360000|2025-01-10 10:02:40|189956|189866|189973.6|189883.6|189981.5|189891.5|189956|189866|14
1736503370000|2025-01-10 10:02:50|189975|189885|189977.8|189887.8|189982|189892|189975|189885|8
1736503380000|2025-01-10 10:03:00|189979.1|189889.1|189979.2|189889.2|189980.5|189890.5|189979.1|189889.1|6
1736503390000|2025-01-10 10:03:10|189979.3|189889.3|189976.5|189886.5|189979.3|189889.3|189974|189884|6
1736503400000|2025-01-10 10:03:20|189976.3|189886.3|189979.8|189889.8|189983|189893|189976.3|189886.3|6
1736503410000|2025-01-10 10:03:30|189979.7|189889.7|189978.1|189888.1|189979.7|189889.7|189978.1|189888.1|5
1736503420000|2025-01-10 10:03:40|189977.9|189887.9|189975.9|189885.9|189977.9|189887.9|189975.7|189885.7|10
1736503430000|2025-01-10 10:03:50|189974.6|189884.6|189951.3|189861.3|189974.6|189884.6|189949.9|189859.9|18
1736503440000|2025-01-10 10:04:00|189949.9|189859.9|189986.6|189896.6|189987.4|189897.4|189949.9|189859.9|18
1736503450000|2025-01-10 10:04:10|190016.7|189926.7|190051.3|189961.3|190054|189964|190014.4|189924.4|13
1736503460000|2025-01-10 10:04:20|190051.7|189961.7|190052.7|189962.7|190056.9|189966.9|190050.3|189960.3|13
1736503470000|2025-01-10 10:04:30|190052.5|189962.5|190050.3|189960.3|190052.5|189962.5|190049.9|189959.9|8
1736503480000|2025-01-10 10:04:40|190048.8|189958.8|190050.3|189960.3|190050.3|189960.3|190048.8|189958.8|2
1736503490000|2025-01-10 10:04:50|190054.6|189964.6|190067.3|189977.3|190072.2|189982.2|190054.6|189964.6|7
1736503500000|2025-01-10 10:05:00|190070.3|189980.3|190067.3|189977.3|190073.2|189983.2|190067.3|189977.3|5
1736503510000|2025-01-10 10:05:10|190065.2|189975.2|190064.9|189974.9|190065.2|189975.2|190064.9|189974.9|2
1736503520000|2025-01-10 10:05:20|190063.1|189973.1|190063.1|189973.1|190063.1|189973.1|190063.1|189973.1|1
1736503530000|2025-01-10 10:05:30|190051.2|189961.2|190011.5|189921.5|190051.2|189961.2|190011.5|189921.5|5
1736503540000|2025-01-10 10:05:40|190012.2|189922.2|189969.9|189879.9|190012.2|189922.2|189967.9|189877.9|23
1736503550000|2025-01-10 10:05:50|189988.1|189898.1|189960.1|189870.1|189988.1|189898.1|189960.1|189870.1|13
1736503560000|2025-01-10 10:06:00|189960.8|189870.8|189967.8|189877.8|189967.8|189877.8|189959.2|189869.2|6
1736503570000|2025-01-10 10:06:10|189967.6|189877.6|189968.7|189878.7|189969.3|189879.3|189967.6|189877.6|4
1736503580000|2025-01-10 10:06:20|189967|189877|189967.7|189877.7|189967.8|189877.8|189966|189876|7
1736503590000|2025-01-10 10:06:30|189966.1|189876.1|189967.9|189877.9|189969|189879|189966.1|189876.1|6
1736503600000|2025-01-10 10:06:40|190006.4|189916.4|189994.4|189904.4|190006.4|189916.4|189994.4|189904.4|24
1736503610000|2025-01-10 10:06:50|189994.7|189904.7|189994.7|189904.7|189995.1|189905.1|189994.4|189904.4|7
1736503620000|2025-01-10 10:07:00|189994.2|189904.2|189988.7|189898.7|189996.9|189906.9|189983.2|189893.2|20
1736503630000|2025-01-10 10:07:10|189988.8|189898.8|189990|189900|189990.5|189900.5|189988.1|189898.1|9
1736503640000|2025-01-10 10:07:20|189991|189901|190001.1|189911.1|190021|189931|189991|189901|13
1736503650000|2025-01-10 10:07:30|190007.2|189917.2|190007.1|189917.1|190011.3|189921.3|190006.3|189916.3|15
1736503660000|2025-01-10 10:07:40|190007|189917|190013.3|189923.3|190013.3|189923.3|190006|189916|13
1736503670000|2025-01-10 10:07:50|190013.1|189923.1|190022.1|189932.1|190022.1|189932.1|190013.1|189923.1|10
1736503680000|2025-01-10 10:08:00|190021.9|189931.9|190034.3|189944.3|190034.3|189944.3|190019.1|189929.1|14
1736503690000|2025-01-10 10:08:10|190034.5|189944.5|190045.7|189955.7|190047.3|189957.3|190034.5|189944.5|10
1736503700000|2025-01-10 10:08:20|190047.3|189957.3|190041.6|189951.6|190047.9|189957.9|190041.6|189951.6|7
1736503710000|2025-01-10 10:08:30|190039.7|189949.7|190037.3|189947.3|190043.9|189953.9|190037.3|189947.3|5
1736503720000|2025-01-10 10:08:40|190031.9|189941.9|190014.9|189924.9|190031.9|189941.9|190013.7|189923.7|10
1736503730000|2025-01-10 10:08:50|190011.1|189921.1|190006.2|189916.2|190011.1|189921.1|190006.2|189916.2|9
1736503740000|2025-01-10 10:09:00|190006|189916|190034.6|189944.6|190034.6|189944.6|190006|189916|20
1736503750000|2025-01-10 10:09:10|190032.9|189942.9|190028|189938|190032.9|189942.9|190026|189936|11
1736503760000|2025-01-10 10:09:20|190029|189939|190038.4|189948.4|190039.1|189949.1|190028.3|189938.3|9
1736503770000|2025-01-10 10:09:30|190036.2|189946.2|190036.1|189946.1|190036.2|189946.2|190035.4|189945.4|10
1736503780000|2025-01-10 10:09:40|190036.3|189946.3|190033.5|189943.5|190036.4|189946.4|190033.4|189943.4|7
1736503790000|2025-01-10 10:09:50|190033.7|189943.7|190020.7|189930.7|190033.9|189943.9|190020.7|189930.7|13
1736503800000|2025-01-10 10:10:00|190015.8|189925.8|190016.2|189926.2|190016.6|189926.6|190002.4|189912.4|12
1736503810000|2025-01-10 10:10:10|190024.6|189934.6|190022.2|189932.2|190025.7|189935.7|190021.1|189931.1|6
1736503820000|2025-01-10 10:10:20|190021.2|189931.2|190019.8|189929.8|190021.2|189931.2|190018.4|189928.4|11
1736503830000|2025-01-10 10:10:30|190022.2|189932.2|190023.7|189933.7|190026.7|189936.7|190021.5|189931.5|9
1736503840000|2025-01-10 10:10:40|190023.5|189933.5|190031.4|189941.4|190033|189943|190022.5|189932.5|15
1736503850000|2025-01-10 10:10:50|190031.5|189941.5|190062.4|189972.4|190073.8|189983.8|190031.5|189941.5|15
1736503860000|2025-01-10 10:11:00|190059.3|189969.3|190056.7|189966.7|190059.4|189969.4|190056.7|189966.7|6
1736503870000|2025-01-10 10:11:10|190055.5|189965.5|190049.1|189959.1|190055.5|189965.5|190047.8|189957.8|10
1736503880000|2025-01-10 10:11:20|190049|189959|190022.2|189932.2|190049|189959|190022.2|189932.2|21
1736503890000|2025-01-10 10:11:30|190023.1|189933.1|190022.9|189932.9|190023.1|189933.1|190021.5|189931.5|3
1736503920000|2025-01-10 10:12:00|190023.7|189933.7|190024.1|189934.1|190027|189937|190023.7|189933.7|6
1736503930000|2025-01-10 10:12:10|190025.3|189935.3|190023.7|189933.7|190025.5|189935.5|190023.7|189933.7|6
1736503940000|2025-01-10 10:12:20|190022.3|189932.3|190021|189931|190022.3|189932.3|190021|189931|2
1736503950000|2025-01-10 10:12:30|190019.2|189929.2|190014.4|189924.4|190019.2|189929.2|190014.4|189924.4|4
1736503960000|2025-01-10 10:12:40|190011.1|189921.1|189991.1|189901.1|190011.1|189921.1|189989|189899|16
1736503970000|2025-01-10 10:12:50|189992.8|189902.8|190014|189924|190019.8|189929.8|189992.5|189902.5|20
1736503980000|2025-01-10 10:13:00|190013.8|189923.8|189998.9|189908.9|190013.8|189923.8|189998.9|189908.9|12
1736503990000|2025-01-10 10:13:10|189998.6|189908.6|189968.9|189878.9|189999.1|189909.1|189968.8|189878.8|17
1736504000000|2025-01-10 10:13:20|189967.2|189877.2|189973.8|189883.8|189976.8|189886.8|189967.2|189877.2|6
1736504010000|2025-01-10 10:13:30|189972.5|189882.5|189954.5|189864.5|189972.5|189882.5|189951.7|189861.7|7
1736504020000|2025-01-10 10:13:40|189952.8|189862.8|189952.7|189862.7|189958.8|189868.8|189952.7|189862.7|8
1736504030000|2025-01-10 10:13:50|189953.3|189863.3|189974.7|189884.7|189975.4|189885.4|189953.3|189863.3|8
1736504040000|2025-01-10 10:14:00|189974.1|189884.1|190010.7|189920.7|190011.3|189921.3|189974.1|189884.1|12
1736504050000|2025-01-10 10:14:10|190004.9|189914.9|190004.6|189914.6|190008.7|189918.7|190003.9|189913.9|9
1736504060000|2025-01-10 10:14:20|190005.3|189915.3|190004.4|189914.4|190007.3|189917.3|190004.1|189914.1|14
1736504070000|2025-01-10 10:14:30|190006.6|189916.6|190037.8|189947.8|190045.9|189955.9|190006.4|189916.4|16
1736504080000|2025-01-10 10:14:40|190037.2|189947.2|190030.4|189940.4|190037.2|189947.2|190026|189936|6
1736504090000|2025-01-10 10:14:50|190018|189928|189989.9|189899.9|190018|189928|189989.9|189899.9|29
1736504100000|2025-01-10 10:15:00|189991.5|189901.5|189985.7|189895.7|189999.6|189909.6|189982.7|189892.7|15
1736504110000|2025-01-10 10:15:10|189985.9|189895.9|189980.3|189890.3|189987|189897|189979|189889|15
1736504120000|2025-01-10 10:15:20|189978.3|189888.3|189967.1|189877.1|189978.3|189888.3|189965.4|189875.4|12
1736504130000|2025-01-10 10:15:30|189966.8|189876.8|189965.8|189875.8|189968.1|189878.1|189965.3|189875.3|9
1736504140000|2025-01-10 10:15:40|189964|189874|189965|189875|189965.2|189875.2|189964|189874|5
1736504150000|2025-01-10 10:15:50|189966.7|189876.7|189967.5|189877.5|189967.5|189877.5|189966.7|189876.7|7
1736504160000|2025-01-10 10:16:00|189968|189878|189968.4|189878.4|189968.4|189878.4|189966.2|189876.2|11
1736504170000|2025-01-10 10:16:10|189968.3|189878.3|189967.9|189877.9|189968.3|189878.3|189967.5|189877.5|3
1736504180000|2025-01-10 10:16:20|189969.5|189879.5|189965.5|189875.5|189969.5|189879.5|189965.5|189875.5|6
1736504190000|2025-01-10 10:16:30|189965|189875|189965.8|189875.8|189966.8|189876.8|189965|189875|3
1736504200000|2025-01-10 10:16:40|189965.5|189875.5|189967.8|189877.8|189967.9|189877.9|189965|189875|7
1736504210000|2025-01-10 10:16:50|189967.6|189877.6|189972.4|189882.4|189972.4|189882.4|189966.9|189876.9|9
1736504220000|2025-01-10 10:17:00|189972.2|189882.2|189969.5|189879.5|189972.2|189882.2|189969.5|189879.5|9
1736504230000|2025-01-10 10:17:10|189970|189880|189989.5|189899.5|189989.5|189899.5|189970|189880|7
1736504240000|2025-01-10 10:17:20|189990.4|189900.4|189993|189903|189993|189903|189990.4|189900.4|10
1736504250000|2025-01-10 10:17:30|189992.9|189902.9|189992.4|189902.4|189992.9|189902.9|189991.3|189901.3|6
1736504260000|2025-01-10 10:17:40|189992.5|189902.5|189996|189906|189996|189906|189991.9|189901.9|7
1736504270000|2025-01-10 10:17:50|189996.5|189906.5|189967|189877|189998.5|189908.5|189965.6|189875.6|15
1736504280000|2025-01-10 10:18:00|189966.8|189876.8|189967.8|189877.8|189968|189878|189966.8|189876.8|3
1736504290000|2025-01-10 10:18:10|189969.2|189879.2|190009|189879|190009.8|189904.1|189969.2|189879|17
1736504300000|2025-01-10 10:18:20|189990.3|189900.3|189991.5|189901.5|189991.5|189901.5|189989.6|189899.6|5
1736504310000|2025-01-10 10:18:30|189986.4|189896.4|189991|189901|189995.5|189905.5|189982|189892|16
1736504320000|2025-01-10 10:18:40|189993.5|189903.5|189991.4|189901.4|189993.5|189903.5|189991.4|189901.4|6
1736504330000|2025-01-10 10:18:50|189982.6|189892.6|189969.1|189879.1|189982.6|189892.6|189969.1|189879.1|8
1736504340000|2025-01-10 10:19:00|189969.6|189879.6|189954|189864|189969.6|189879.6|189954|189864|3
1736504350000|2025-01-10 10:19:10|189954.6|189864.6|189954.8|189864.8|189954.8|189864.8|189954.6|189864.6|2
1736504360000|2025-01-10 10:19:20|189998.9|189908.9|189995.4|189905.4|190004.7|189914.7|189995.4|189905.4|19
1736504370000|2025-01-10 10:19:30|189992.6|189902.6|189996.9|189906.9|190000|189910|189991.8|189901.8|11
1736504380000|2025-01-10 10:19:40|189996.5|189906.5|189995.9|189905.9|189997|189907|189995.9|189905.9|4
1736504390000|2025-01-10 10:19:50|189993.9|189903.9|189982.6|189892.6|189993.9|189903.9|189982.6|189892.6|11
1736504400000|2025-01-10 10:20:00|189982.9|189892.9|189982.9|189892.9|189982.9|189892.9|189982.9|189892.9|1
1736504410000|2025-01-10 10:20:10|189982.5|189892.5|189983.7|189893.7|189983.7|189893.7|189982.5|189892.5|3
1736504420000|2025-01-10 10:20:20|189981.7|189891.7|189981.7|189891.7|189981.7|189891.7|189981.7|189891.7|1
1736504430000|2025-01-10 10:20:30|189983.5|189893.5|189982.8|189892.8|189986.8|189896.8|189982.8|189892.8|4
1736504440000|2025-01-10 10:20:40|189986.5|189896.5|189982.8|189892.8|189986.5|189896.5|189982.8|189892.8|2
1736504450000|2025-01-10 10:20:50|189984.7|189894.7|189985.2|189895.2|189985.2|189895.2|189984.7|189894.7|2
1736504460000|2025-01-10 10:21:00|189983|189893|189964.5|189874.5|189983|189893|189964.5|189874.5|5
1736504470000|2025-01-10 10:21:10|189965.7|189875.7|189966.1|189876.1|189966.1|189876.1|189965.7|189875.7|2
1736504480000|2025-01-10 10:21:20|189966.5|189876.5|189966.8|189876.8|189968.6|189878.6|189966.5|189876.5|3
1736504490000|2025-01-10 10:21:30|189967.6|189877.6|189967.6|189877.6|189967.6|189877.6|189967.6|189877.6|1
1736504500000|2025-01-10 10:21:40|189968.7|189878.7|189968.3|189878.3|189968.7|189878.7|189968.3|189878.3|2
1736504510000|2025-01-10 10:21:50|189968.2|189878.2|189968.9|189878.9|189968.9|189878.9|189968.2|189878.2|2
1736504520000|2025-01-10 10:22:00|189968.4|189878.4|189968.4|189878.4|189968.4|189878.4|189968.4|189878.4|1
1736504540000|2025-01-10 10:22:20|189967.7|189877.7|189967.7|189877.7|189967.7|189877.7|189967.7|189877.7|1
1736504550000|2025-01-10 10:22:30|189968.3|189878.3|189970.1|189880.1|189971|189881|189968.3|189878.3|9
1736504560000|2025-01-10 10:22:40|189970.7|189880.7|189998.1|189908.1|190000|189910|189970.7|189880.7|14
1736504570000|2025-01-10 10:22:50|189998|189908|189992.6|189902.6|189998.1|189908.1|189992.6|189902.6|5
1736504580000|2025-01-10 10:23:00|189996.1|189906.1|189996.7|189906.7|189996.7|189906.7|189996.1|189906.1|2
1736504590000|2025-01-10 10:23:10|189994.4|189904.4|189992.3|189902.3|189994.4|189904.4|189992.3|189902.3|2
1736504610000|2025-01-10 10:23:30|189992.1|189902.1|189992.1|189902.1|189992.1|189902.1|189992.1|189902.1|1
1736504620000|2025-01-10 10:23:40|189994.7|189904.7|189994.7|189904.7|189994.7|189904.7|189994.7|189904.7|1
1736504630000|2025-01-10 10:23:50|189990.2|189900.2|189974.7|189884.7|189990.2|189900.2|189947|189857|22
1736504640000|2025-01-10 10:24:00|189973|189883|189986.3|189856.3|189997.5|189885.9|189973|189850|14
1736504650000|2025-01-10 10:24:10|189978|189848|189969.1|189839.1|190001.6|189871.6|189968.4|189838.4|24
1736504660000|2025-01-10 10:24:20|189967.7|189837.7|189965.4|189835.4|189968.6|189838.6|189965.4|189835.4|3
1736504670000|2025-01-10 10:24:30|189961.4|189831.4|189940.3|189810.3|189961.4|189831.4|189939.8|189809.8|5
1736504680000|2025-01-10 10:24:40|189939.8|189809.8|189919.8|189829.8|189939.8|189829.8|189919.8|189809.8|2
1736504690000|2025-01-10 10:24:50|189919.5|189829.5|189919.8|189829.8|189919.8|189829.8|189919.5|189829.5|2
1736504700000|2025-01-10 10:25:00|189920.4|189830.4|189928.1|189838.1|189929.9|189839.9|189920.4|189830.4|12
1736504710000|2025-01-10 10:25:10|189927.9|189837.9|189924.3|189834.3|189929.3|189839.3|189924.3|189834.3|7
1736504720000|2025-01-10 10:25:20|189909|189819|189925.6|189835.6|189927.8|189837.8|189909|189819|7
1736504730000|2025-01-10 10:25:30|189924.1|189834.1|189922.7|189832.7|189924.1|189834.1|189922.7|189832.7|2
1736504740000|2025-01-10 10:25:40|189926.7|189836.7|189964.9|189834.9|189975.8|189845.8|189926.7|189834.9|14
1736504750000|2025-01-10 10:25:50|189965.2|189835.2|189979.9|189849.9|189979.9|189849.9|189964.9|189834.9|13
1736504760000|2025-01-10 10:26:00|189980.7|189850.7|189942|189852|189980.7|189852.2|189940.1|189850.1|9
1736504770000|2025-01-10 10:26:10|189941.8|189851.8|189934|189844|189941.8|189851.8|189934|189844|7
1736504780000|2025-01-10 10:26:20|189933.8|189843.8|189928.8|189838.8|189954|189844.6|189928.8|189818.8|15
1736504790000|2025-01-10 10:26:30|189924.2|189834.2|189924.2|189834.2|189924.2|189834.2|189924.2|189834.2|1
1736504800000|2025-01-10 10:26:40|189924.4|189834.4|189924.4|189834.4|189924.4|189834.4|189924.4|189834.4|1
1736504810000|2025-01-10 10:26:50|189924.6|189834.6|189932.7|189842.7|189932.7|189842.7|189924.6|189834.6|4
1736504820000|2025-01-10 10:27:00|189932.9|189842.9|189921.1|189831.1|189933.1|189843.1|189921.1|189831.1|3
1736504830000|2025-01-10 10:27:10|189920.1|189830.1|189920.4|189830.4|189920.4|189830.4|189920.1|189830.1|2
1736504840000|2025-01-10 10:27:20|189920.9|189830.9|189920.9|189830.9|189921|189831|189920.9|189830.9|3
1736504850000|2025-01-10 10:27:30|189921.9|189831.9|189922|189832|189922|189832|189921.5|189831.5|3
1736504860000|2025-01-10 10:27:40|189921.8|189831.8|189922|189832|189922|189832|189921.8|189831.8|2
1736504880000|2025-01-10 10:28:00|189921.5|189831.5|189921.1|189831.1|189922.1|189832.1|189921.1|189831.1|4
1736504890000|2025-01-10 10:28:10|189922.7|189832.7|189922.7|189832.7|189922.7|189832.7|189922.7|189832.7|1
1736504910000|2025-01-10 10:28:30|189922.3|189832.3|189919.2|189829.2|189922.3|189832.3|189919.2|189829.2|6
1736504920000|2025-01-10 10:28:40|189919|189829|189916.4|189826.4|189919|189829|189915.6|189825.6|6
1736504930000|2025-01-10 10:28:50|189916.8|189826.8|189917.6|189827.6|189917.6|189827.6|189916.8|189826.8|2
1736504940000|2025-01-10 10:29:00|189918|189828|189920.6|189830.6|189920.6|189830.6|189917.6|189827.6|7
1736504950000|2025-01-10 10:29:10|189920.4|189830.4|189920.6|189830.6|189920.8|189830.8|189920.4|189830.4|4
1736504960000|2025-01-10 10:29:20|189918.3|189828.3|189918.1|189828.1|189918.3|189828.3|189918.1|189828.1|2
1736504970000|2025-01-10 10:29:30|189917.9|189827.9|189917.7|189827.7|189917.9|189827.9|189917.7|189827.7|2
1736504980000|2025-01-10 10:29:40|189917.9|189827.9|189917.7|189827.7|189917.9|189827.9|189917.7|189827.7|2
1736504990000|2025-01-10 10:29:50|189917.9|189827.9|189917.3|189827.3|189917.9|189827.9|189916.3|189826.3|4
1736505000000|2025-01-10 10:30:00|189915.6|189825.6|189915.6|189825.6|189915.6|189825.6|189915.6|189825.6|1
1736505010000|2025-01-10 10:30:10|189915.2|189825.2|189917.6|189827.6|189919|189829|189915.2|189825.2|9
1736505020000|2025-01-10 10:30:20|189918.2|189828.2|189923.5|189833.5|189924.3|189834.3|189918.2|189828.2|9
1736505030000|2025-01-10 10:30:30|189925.5|189835.5|189925.3|189835.3|189926.7|189836.7|189923.5|189833.5|7
1736505040000|2025-01-10 10:30:40|189923.5|189833.5|189919.9|189829.9|189924.7|189834.7|189919.5|189829.5|8
1736505050000|2025-01-10 10:30:50|189921.7|189831.7|189921.7|189831.7|189921.7|189831.7|189921.7|189831.7|1
1736505060000|2025-01-10 10:31:00|189922.7|189832.7|189921.9|189831.9|189922.7|189832.7|189921.7|189831.7|6
1736505070000|2025-01-10 10:31:10|189920.9|189830.9|189919|189829|189920.9|189830.9|189919|189829|2
1736505080000|2025-01-10 10:31:20|189901.6|189811.6|189885.6|189795.6|189901.6|189811.6|189885.6|189795.6|11
1736505090000|2025-01-10 10:31:30|189886|189796|189886|189796|189886|189796|189885.8|189795.8|5
1736505100000|2025-01-10 10:31:40|189873.6|189783.6|189869.6|189779.6|189877.6|189787.6|189869.6|189779.6|11
1736505110000|2025-01-10 10:31:50|189868.6|189778.6|189872.2|189782.2|189872.7|189782.7|189868.1|189778.1|13
1736505120000|2025-01-10 10:32:00|189873.4|189783.4|189874.8|189784.8|189877|189787|189872.8|189782.8|6
1736505130000|2025-01-10 10:32:10|189874.2|189784.2|189873.8|189783.8|189874.2|189784.2|189873.8|189783.8|3
1736505140000|2025-01-10 10:32:20|189873.6|189783.6|189847.1|189757.1|189873.6|189783.6|189847.1|189757.1|8
1736505150000|2025-01-10 10:32:30|189844.2|189754.2|189842.8|189752.8|189845.4|189755.4|189842.7|189752.7|5
1736505160000|2025-01-10 10:32:40|189841.5|189751.5|189841.3|189751.3|189861.5|189771.5|189821.2|189731.2|16
1736505170000|2025-01-10 10:32:50|189839.7|189749.7|189844|189754|189853.3|189763.3|189839.7|189749.7|23
1736505180000|2025-01-10 10:33:00|189842.3|189752.3|189832.7|189742.7|189842.5|189752.5|189830.7|189740.7|11
1736505190000|2025-01-10 10:33:10|189831.2|189741.2|189829.8|189739.8|189832.9|189742.9|189829.8|189739.8|10
1736505200000|2025-01-10 10:33:20|189829.6|189739.6|189829.5|189739.5|189830.7|189740.7|189828.9|189738.9|8
1736505210000|2025-01-10 10:33:30|189827.5|189737.5|189827.4|189737.4|189828.5|189738.5|189827.4|189737.4|4
1736505220000|2025-01-10 10:33:40|189828.4|189738.4|189830.3|189740.3|189833|189743|189828.4|189738.4|12
1736505230000|2025-01-10 10:33:50|189828.7|189738.7|189830|189740|189830.1|189740.1|189827.7|189737.7|9
1736505240000|2025-01-10 10:34:00|189830.2|189740.2|189830.1|189740.1|189830.2|189740.2|189830.1|189740.1|6
1736505250000|2025-01-10 10:34:10|189836.3|189746.3|189837|189747|189837.8|189747.8|189836.3|189746.3|6
1736505260000|2025-01-10 10:34:20|189836.8|189746.8|189836|189746|189836.8|189746.8|189835.3|189745.3|7
1736505270000|2025-01-10 10:34:30|189836.3|189746.3|189832.1|189742.1|189836.3|189746.3|189830.3|189740.3|13
1736505280000|2025-01-10 10:34:40|189832.2|189742.2|189832.8|189742.8|189832.8|189742.8|189832.2|189742.2|8
1736505290000|2025-01-10 10:34:50|189830.6|189740.6|189830.9|189740.9|189830.9|189740.9|189830.6|189740.6|2
1736505300000|2025-01-10 10:35:00|189830.1|189740.1|189828.8|189738.8|189830.1|189740.1|189828.5|189738.5|6
1736505310000|2025-01-10 10:35:10|189834.3|189744.3|189840.8|189750.8|189841.8|189751.8|189833.2|189743.2|15
1736505320000|2025-01-10 10:35:20|189841.4|189751.4|189845.1|189755.1|189862.2|189772.2|189840.8|189750.8|23
1736505330000|2025-01-10 10:35:30|189845.5|189755.5|189848.8|189758.8|189852.1|189762.1|189845.1|189755.1|14
1736505340000|2025-01-10 10:35:40|189848.4|189758.4|189855.2|189765.2|189855.2|189765.2|189848.2|189758.2|20
1736505350000|2025-01-10 10:35:50|189852.4|189762.4|189862|189772|189866.2|189776.2|189852.4|189762.4|19
1736505360000|2025-01-10 10:36:00|189863.3|189773.3|189862.6|189772.6|189864|189774|189862.6|189772.6|16
1736505370000|2025-01-10 10:36:10|189871|189781|189880.5|189790.5|189885.4|189795.4|189871|189781|23
1736505380000|2025-01-10 10:36:20|189879.6|189789.6|189879.9|189789.9|189879.9|189789.9|189879.1|189789.1|5
1736505390000|2025-01-10 10:36:30|189880.9|189790.9|189880|189790|189881.7|189791.7|189880|189790|9
1736505400000|2025-01-10 10:36:40|189880.7|189790.7|189883.1|189793.1|189885.3|189795.3|189880.7|189790.7|3
1736505410000|2025-01-10 10:36:50|189892|189802|189885.9|189795.9|189892|189802|189885.9|189795.9|7
1736505420000|2025-01-10 10:37:00|189885.8|189795.8|189883|189793|189885.8|189795.8|189883|189793|9
1736505430000|2025-01-10 10:37:10|189883.4|189793.4|189882.9|189792.9|189883.9|189793.9|189882.7|189792.7|6
1736505440000|2025-01-10 10:37:20|189882.5|189792.5|189870|189780|189882.5|189792.5|189869.5|189779.5|13
1736505450000|2025-01-10 10:37:30|189870.1|189780.1|189873.4|189783.4|189875.9|189785.9|189870.1|189780.1|12
1736505460000|2025-01-10 10:37:40|189870.9|189780.9|189883.8|189793.8|189886.9|189796.9|189870.9|189780.9|12
1736505470000|2025-01-10 10:37:50|189884|189794|189884|189794|189887|189797|189883.3|189793.3|10
1736505480000|2025-01-10 10:38:00|189884.2|189794.2|189862.2|189772.2|189884.2|189794.2|189855.5|189765.5|12
1736505490000|2025-01-10 10:38:10|189861.1|189771.1|189860.9|189770.9|189863.1|189773.1|189860.9|189770.9|7
1736505500000|2025-01-10 10:38:20|189891.6|189801.6|189882.9|189792.9|189891.6|189801.6|189880.5|189790.5|12
1736505510000|2025-01-10 10:38:30|189887|189797|189893.5|189803.5|189893.5|189803.5|189887|189797|17
1736505520000|2025-01-10 10:38:40|189895.8|189805.8|189890.3|189800.3|189895.8|189805.8|189889.3|189799.3|12
1736505530000|2025-01-10 10:38:50|189887.6|189797.6|189887.6|189797.6|189887.6|189797.6|189887.6|189797.6|1
1736505540000|2025-01-10 10:39:00|189888.1|189798.1|189888.6|189798.6|189888.6|189798.6|189886.3|189796.3|10
1736505550000|2025-01-10 10:39:10|189887.3|189797.3|189885.9|189795.9|189888.3|189798.3|189885.9|189795.9|7
1736505560000|2025-01-10 10:39:20|189884.6|189794.6|189882|189792|189887.6|189797.6|189881.3|189791.3|13
1736505570000|2025-01-10 10:39:30|189882.3|189792.3|189881.6|189791.6|189882.3|189792.3|189881.6|189791.6|4
1736505580000|2025-01-10 10:39:40|189879.7|189789.7|189881.2|189791.2|189881.2|189791.2|189878.3|189788.3|9
1736505590000|2025-01-10 10:39:50|189880.5|189790.5|189881.2|189791.2|189882.2|189792.2|189879.8|189789.8|8
1736505600000|2025-01-10 10:40:00|189882.2|189792.2|189883.9|189793.9|189887.2|189797.2|189881.2|189791.2|5
1736505610000|2025-01-10 10:40:10|189882.9|189792.9|189883.9|189793.9|189884.9|189794.9|189882.9|189792.9|9
1736505620000|2025-01-10 10:40:20|189884.9|189794.9|189885.5|189795.5|189888.5|189798.5|189884.9|189794.9|6
1736505640000|2025-01-10 10:40:40|189882.7|189792.7|189857.4|189767.4|189882.7|189792.7|189857.4|189767.4|10
1736505650000|2025-01-10 10:40:50|189858.7|189768.7|189858.7|189768.7|189858.7|189768.7|189858.7|189768.7|1
1736505660000|2025-01-10 10:41:00|189853.2|189763.2|189844.6|189754.6|189853.2|189763.2|189839.2|189749.2|8
1736505670000|2025-01-10 10:41:10|189851.6|189761.6|189854.7|189764.7|189854.7|189764.7|189851.6|189761.6|4
1736505680000|2025-01-10 10:41:20|189853|189763|189852.8|189762.8|189853|189763|189850|189760|5
1736505690000|2025-01-10 10:41:30|189852.9|189762.9|189858|189768|189858|189768|189852.9|189762.9|5
1736505700000|2025-01-10 10:41:40|189855.7|189765.7|189855.1|189765.1|189855.7|189765.7|189855.1|189765.1|2
1736505710000|2025-01-10 10:41:50|189853.6|189763.6|189853.8|189763.8|189854.1|189764.1|189853.6|189763.6|4
1736505720000|2025-01-10 10:42:00|189848.4|189758.4|189853.3|189763.3|189854.7|189764.7|189843.5|189753.5|12
1736505730000|2025-01-10 10:42:10|189853.2|189763.2|189855.5|189765.5|189856.8|189766.8|189853.2|189763.2|7
1736505740000|2025-01-10 10:42:20|189858.5|189768.5|189856.2|189766.2|189858.5|189768.5|189856|189766|3
1736505750000|2025-01-10 10:42:30|189856.5|189766.5|189856.9|189766.9|189859.9|189769.9|189856.5|189766.5|4
1736505760000|2025-01-10 10:42:40|189858|189768|189861.2|189771.2|189861.2|189771.2|189858|189768|2
1736505770000|2025-01-10 10:42:50|189861.9|189771.9|189861.9|189771.9|189861.9|189771.9|189861.9|189771.9|1
1736505780000|2025-01-10 10:43:00|189865.3|189775.3|189861.7|189771.7|189865.3|189775.3|189861.7|189771.7|3
1736505790000|2025-01-10 10:43:10|189861|189771|189862.8|189772.8|189863.8|189773.8|189861|189771|4
1736505800000|2025-01-10 10:43:20|189862.6|189772.6|189862.3|189772.3|189862.6|189772.6|189861.8|189771.8|3
1736505810000|2025-01-10 10:43:30|189861.9|189771.9|189863.3|189773.3|189863.3|189773.3|189861.9|189771.9|3
1736505820000|2025-01-10 10:43:40|189862.7|189772.7|189860.6|189770.6|189862.7|189772.7|189858.6|189768.6|9
1736505830000|2025-01-10 10:43:50|189860.3|189770.3|189859.1|189769.1|189860.3|189770.3|189858.3|189768.3|12
1736505840000|2025-01-10 10:44:00|189859|189769|189851.1|189761.1|189859|189769|189843.6|189753.6|17
1736505850000|2025-01-10 10:44:10|189851.7|189761.7|189849.9|189759.9|189851.7|189761.7|189849.6|189759.6|12
1736505860000|2025-01-10 10:44:20|189851.7|189761.7|189854.8|189764.8|189854.8|189764.8|189851.7|189761.7|7
1736505870000|2025-01-10 10:44:30|189854.3|189764.3|189857.3|189767.3|189857.3|189767.3|189854.3|189764.3|9
1736505880000|2025-01-10 10:44:40|189856.9|189766.9|189858.6|189768.6|189858.6|189768.6|189856.9|189766.9|5
1736505890000|2025-01-10 10:44:50|189857.5|189767.5|189859|189769|189859|189769|189857.5|189767.5|2
1736505900000|2025-01-10 10:45:00|189859.4|189769.4|189859|189769|189859.4|189769.4|189859|189769|2
1736505910000|2025-01-10 10:45:10|189859.2|189769.2|189859|189769|189860|189770|189859|189769|4
1736505920000|2025-01-10 10:45:20|189856.3|189766.3|189856|189766|189856.3|189766.3|189856|189766|2
1736505930000|2025-01-10 10:45:30|189856.3|189766.3|189857.8|189767.8|189858.3|189768.3|189856.3|189766.3|6
1736505940000|2025-01-10 10:45:40|189858.3|189768.3|189858.3|189768.3|189858.3|189768.3|189858.3|189768.3|1
1736505950000|2025-01-10 10:45:50|189861|189771|189861.7|189771.7|189861.7|189771.7|189861|189771|3
1736505960000|2025-01-10 10:46:00|189861.4|189771.4|189861.4|189771.4|189861.4|189771.4|189861.4|189771.4|1
1736505970000|2025-01-10 10:46:10|189862|189772|189862.4|189772.4|189862.7|189772.7|189861.4|189771.4|4
1736505980000|2025-01-10 10:46:20|189862|189772|189857.8|189767.8|189862|189772|189857.8|189767.8|5
1736505990000|2025-01-10 10:46:30|189858.3|189768.3|189858.3|189768.3|189858.3|189768.3|189858.3|189768.3|1
1736506000000|2025-01-10 10:46:40|189859.8|189769.8|189886.5|189796.5|189907.5|189817.5|189859.8|189769.8|20
1736506010000|2025-01-10 10:46:50|189886.6|189796.6|189888.1|189798.1|189888.5|189798.5|189886.6|189796.6|10
1736506020000|2025-01-10 10:47:00|189888.5|189798.5|189886.4|189796.4|189888.5|189798.5|189883.8|189793.8|9
1736506030000|2025-01-10 10:47:10|189886.5|189796.5|189887.3|189797.3|189888|189798|189885.2|189795.2|10
1736506040000|2025-01-10 10:47:20|189887.9|189797.9|189881.1|189791.1|189887.9|189797.9|189881.1|189791.1|11
1736506050000|2025-01-10 10:47:30|189880.5|189790.5|189878.3|189788.3|189880.5|189790.5|189878.3|189788.3|2
1736506060000|2025-01-10 10:47:40|189876.8|189786.8|189876.8|189786.8|189876.8|189786.8|189876.8|189786.8|1
1736506070000|2025-01-10 10:47:50|189877.8|189787.8|189876.8|189786.8|189877.8|189787.8|189876.8|189786.8|2
1736506080000|2025-01-10 10:48:00|189874.7|189784.7|189869.4|189779.4|189874.7|189784.7|189867.9|189777.9|8
1736506090000|2025-01-10 10:48:10|189869.1|189779.1|189874.8|189784.8|189875.2|189785.2|189869.1|189779.1|7
1736506100000|2025-01-10 10:48:20|189874.6|189784.6|189874.4|189784.4|189875|189785|189874.4|189784.4|3
1736506110000|2025-01-10 10:48:30|189870|189780|189868.4|189778.4|189870|189780|189868.4|189778.4|4
1736506120000|2025-01-10 10:48:40|189867.5|189777.5|189856.6|189766.6|189867.6|189777.6|189853|189763|7
1736506130000|2025-01-10 10:48:50|189856.7|189766.7|189853|189763|189856.7|189766.7|189853|189763|9
1736506140000|2025-01-10 10:49:00|189853.4|189763.4|189854.6|189764.6|189854.6|189764.6|189851.7|189761.7|7
1736506150000|2025-01-10 10:49:10|189854.8|189764.8|189854.8|189764.8|189854.8|189764.8|189854.8|189764.8|1
1736506160000|2025-01-10 10:49:20|189855|189765|189855|189765|189855|189765|189855|189765|1
1736506170000|2025-01-10 10:49:30|189854.3|189764.3|189853|189763|189854.3|189764.3|189851.5|189761.5|7
1736506180000|2025-01-10 10:49:40|189851.8|189761.8|189849.1|189759.1|189852.2|189762.2|189848.9|189758.9|7
1736506200000|2025-01-10 10:50:00|189849.2|189759.2|189854.2|189764.2|189854.3|189764.3|189849.2|189759.2|8
1736506210000|2025-01-10 10:50:10|189855.7|189765.7|189857.2|189767.2|189857.2|189767.2|189855.7|189765.7|2
1736506220000|2025-01-10 10:50:20|189856.7|189766.7|189866.3|189776.3|189866.3|189776.3|189856.7|189766.7|17
1736506230000|2025-01-10 10:50:30|189865.4|189775.4|189868.7|189778.7|189868.7|189778.7|189865.4|189775.4|13
1736506240000|2025-01-10 10:50:40|189869.1|189779.1|189868.1|189778.1|189872.5|189782.5|189868.1|189778.1|9
1736506250000|2025-01-10 10:50:50|189868.6|189778.6|189873.2|189783.2|189873.4|189783.4|189868.6|189778.6|13
1736506260000|2025-01-10 10:51:00|189876.6|189786.6|189881.3|189791.3|189881.3|189791.3|189875.6|189785.6|17
1736506270000|2025-01-10 10:51:10|189879.6|189789.6|189881.8|189791.8|189883.4|189793.4|189878.6|189788.6|10
1736506280000|2025-01-10 10:51:20|189882.3|189792.3|189882.9|189792.9|189882.9|189792.9|189881.8|189791.8|3
1736506290000|2025-01-10 10:51:30|189883.3|189793.3|189883.3|189793.3|189883.3|189793.3|189883.3|189793.3|1
1736506300000|2025-01-10 10:51:40|189881|189791|189878.9|189788.9|189881|189791|189878.9|189788.9|3
1736506310000|2025-01-10 10:51:50|189880.6|189790.6|189882.2|189792.2|189882.2|189792.2|189880.6|189790.6|2
1736506320000|2025-01-10 10:52:00|189880.9|189790.9|189871.9|189781.9|189882.1|189792.1|189868.9|189778.9|10
1736506330000|2025-01-10 10:52:10|189870.1|189780.1|189868.7|189778.7|189871.5|189781.5|189867.3|189777.3|10
1736506340000|2025-01-10 10:52:20|189868.1|189778.1|189868.7|189778.7|189869.7|189779.7|189867.7|189777.7|7
1736506350000|2025-01-10 10:52:30|189868.9|189778.9|189866.3|189776.3|189868.9|189778.9|189860.6|189770.6|11
1736506360000|2025-01-10 10:52:40|189879.9|189789.9|189877.9|189787.9|189881.9|189791.9|189877.9|189787.9|6
1736506370000|2025-01-10 10:52:50|189877.5|189787.5|189877.9|189787.9|189877.9|189787.9|189877.5|189787.5|2
1736506380000|2025-01-10 10:53:00|189879|189789|189881.7|189791.7|189881.7|189791.7|189877.6|189787.6|8
1736506390000|2025-01-10 10:53:10|189879.6|189789.6|189880.8|189790.8|189882|189792|189879.6|189789.6|3
1736506410000|2025-01-10 10:53:30|189879.6|189789.6|189864.9|189774.9|189879.6|189789.6|189860.3|189770.3|9
1736506420000|2025-01-10 10:53:40|189864.3|189774.3|189861.1|189771.1|189864.3|189774.3|189861|189771|5
1736506430000|2025-01-10 10:53:50|189859|189769|189861.4|189771.4|189863.3|189773.3|189859|189769|4
1736506440000|2025-01-10 10:54:00|189859.7|189769.7|189864.7|189774.7|189864.7|189774.7|189859.7|189769.7|9
1736506450000|2025-01-10 10:54:10|189866.5|189776.5|189864.6|189774.6|189866.5|189776.5|189862.2|189772.2|8
1736506460000|2025-01-10 10:54:20|189866|189776|189861.9|189771.9|189866.4|189776.4|189861.9|189771.9|3
1736506470000|2025-01-10 10:54:30|189860.4|189770.4|189864.9|189774.9|189864.9|189774.9|189856.4|189766.4|7
1736506480000|2025-01-10 10:54:40|189867.5|189777.5|189878.7|189788.7|189881.7|189791.7|189867.5|189777.5|10
1736506490000|2025-01-10 10:54:50|189881|189791|189894|189804|189894.7|189804.7|189881|189791|9
1736506500000|2025-01-10 10:55:00|189894.2|189804.2|189894.2|189804.2|189894.2|189804.2|189894.2|189804.2|1
1736506510000|2025-01-10 10:55:10|189894.7|189804.7|189895|189805|189895|189805|189894.2|189804.2|4
1736506520000|2025-01-10 10:55:20|189894.8|189804.8|189893.3|189803.3|189895.2|189805.2|189893.3|189803.3|4
1736506530000|2025-01-10 10:55:30|189896|189806|189894.4|189804.4|189896|189806|189894.4|189804.4|2
1736506540000|2025-01-10 10:55:40|189894.3|189804.3|189895.6|189805.6|189895.6|189805.6|189894.3|189804.3|2
1736506560000|2025-01-10 10:56:00|189895|189805|189895|189805|189895|189805|189895|189805|1
1736506570000|2025-01-10 10:56:10|189893.6|189803.6|189893.6|189803.6|189893.6|189803.6|189893.6|189803.6|1
1736506580000|2025-01-10 10:56:20|189895|189805|189895|189805|189895|189805|189895|189805|1
1736506590000|2025-01-10 10:56:30|189896.3|189806.3|189896.3|189806.3|189896.3|189806.3|189896.3|189806.3|1
1736506600000|2025-01-10 10:56:40|189894.4|189804.4|189859.7|189769.7|189894.4|189804.4|189859.7|189769.7|6
1736506610000|2025-01-10 10:56:50|189861.2|189771.2|189860|189770|189861.4|189771.4|189860|189770|6
1736506620000|2025-01-10 10:57:00|189861.2|189771.2|189859.2|189769.2|189861.2|189771.2|189858.4|189768.4|7
1736506630000|2025-01-10 10:57:10|189857.7|189767.7|189840.5|189750.5|189857.7|189767.7|189840.5|189750.5|13
1736506640000|2025-01-10 10:57:20|189839.9|189749.9|189842.9|189752.9|189842.9|189752.9|189839.9|189749.9|6
1736506650000|2025-01-10 10:57:30|189843.1|189753.1|189843.6|189753.6|189843.6|189753.6|189842.9|189752.9|7
1736506670000|2025-01-10 10:57:50|189842.3|189752.3|189841|189751|189842.5|189752.5|189836.2|189746.2|18
1736506680000|2025-01-10 10:58:00|189839.6|189749.6|189845.9|189755.9|189847.8|189757.8|189839.1|189749.1|11
1736506690000|2025-01-10 10:58:10|189844.6|189754.6|189843.1|189753.1|189844.9|189754.9|189843.1|189753.1|4
1736506700000|2025-01-10 10:58:20|189841.5|189751.5|189840.7|189750.7|189842.7|189752.7|189838.4|189748.4|10
1736506710000|2025-01-10 10:58:30|189839.9|189749.9|189836.7|189746.7|189839.9|189749.9|189836.1|189746.1|6
1736506720000|2025-01-10 10:58:40|189831.3|189741.3|189837|189747|189837|189747|189831.3|189741.3|6
1736506730000|2025-01-10 10:58:50|189837.2|189747.2|189839.5|189749.5|189839.5|189749.5|189835.6|189745.6|7
1736506740000|2025-01-10 10:59:00|189839.8|189749.8|189839.8|189749.8|189839.8|189749.8|189839.8|189749.8|1
1736506750000|2025-01-10 10:59:10|189840|189750|189839.8|189749.8|189840|189750|189839.5|189749.5|4
1736506760000|2025-01-10 10:59:20|189842.2|189752.2|189843.4|189753.4|189843.4|189753.4|189840|189750|5
1736506770000|2025-01-10 10:59:30|189842.8|189752.8|189841.6|189751.6|189842.8|189752.8|189840.1|189750.1|8
1736506780000|2025-01-10 10:59:40|189842.6|189752.6|189842.4|189752.4|189843.2|189753.2|189841.2|189751.2|7
1736506790000|2025-01-10 10:59:50|189842.8|189752.8|189847.3|189757.3|189847.3|189757.3|189841.6|189751.6|5
1736506800000|2025-01-10 11:00:00|189843|189753|189840.3|189750.3|189846.8|189756.8|189839.3|189749.3|10
1736506810000|2025-01-10 11:00:10|189841.6|189751.6|189841.2|189751.2|189841.8|189751.8|189841.1|189751.1|5
1736506820000|2025-01-10 11:00:20|189840.5|189750.5|189839.7|189749.7|189842.5|189752.5|189838.9|189748.9|14
1736506830000|2025-01-10 11:00:30|189831.1|189741.1|189828.1|189738.1|189833.4|189743.4|189827.3|189737.3|17
1736506840000|2025-01-10 11:00:40|189827.9|189737.9|189830.9|189740.9|189832.8|189742.8|189826.8|189736.8|10
1736506850000|2025-01-10 11:00:50|189829.6|189739.6|189829.9|189739.9|189829.9|189739.9|189828.4|189738.4|4
1736506860000|2025-01-10 11:01:00|189829.8|189739.8|189829.8|189739.8|189830|189740|189829.8|189739.8|3
1736506870000|2025-01-10 11:01:10|189829.9|189739.9|189827.8|189737.8|189832.7|189742.7|189827.8|189737.8|10
1736506880000|2025-01-10 11:01:20|189829.2|189739.2|189828.6|189738.6|189829.2|189739.2|189828.6|189738.6|5
1736506890000|2025-01-10 11:01:30|189831.1|189741.1|189837|189747|189838.6|189748.6|189828.5|189738.5|11
1736506900000|2025-01-10 11:01:40|189836.2|189746.2|189836.6|189746.6|189836.6|189746.6|189829.8|189739.8|14
1736506910000|2025-01-10 11:01:50|189838.6|189748.6|189841.1|189751.1|189842.9|189752.9|189838.6|189748.6|10
1736506920000|2025-01-10 11:02:00|189841.6|189751.6|189842|189752|189842.7|189752.7|189841.6|189751.6|3
1736506930000|2025-01-10 11:02:10|189837.7|189747.7|189842.6|189752.6|189843.9|189753.9|189837.7|189747.7|8
1736506940000|2025-01-10 11:02:20|189842.7|189752.7|189846.8|189756.8|189846.8|189756.8|189842.7|189752.7|2
1736506950000|2025-01-10 11:02:30|189849.8|189759.8|189847.9|189757.9|189862.7|189772.7|189847.1|189757.1|19
1736506960000|2025-01-10 11:02:40|189848.7|189758.7|189840.5|189750.5|189848.7|189758.7|189838.1|189748.1|9
1736506970000|2025-01-10 11:02:50|189840|189750|189829.2|189739.2|189840|189750|189825.9|189735.9|12
1736506980000|2025-01-10 11:03:00|189827.8|189737.8|189827.5|189737.5|189827.9|189737.9|189827.3|189737.3|6
1736506990000|2025-01-10 11:03:10|189826.9|189736.9|189836.6|189746.6|189838|189748|189825.9|189735.9|12
1736507000000|2025-01-10 11:03:20|189835.3|189745.3|189836.6|189746.6|189838.1|189748.1|189835.3|189745.3|7
1736507010000|2025-01-10 11:03:30|189837.4|189747.4|189830.2|189740.2|189837.4|189747.4|189830.2|189740.2|9
1736507020000|2025-01-10 11:03:40|189829|189739|189825.9|189735.9|189829|189739|189825.9|189735.9|10
1736507030000|2025-01-10 11:03:50|189827|189737|189832.4|189742.4|189832.4|189742.4|189827|189737|10
1736507040000|2025-01-10 11:04:00|189830.8|189740.8|189830.7|189740.7|189830.8|189740.8|189829.1|189739.1|5
1736507050000|2025-01-10 11:04:10|189830.9|189740.9|189831.5|189741.5|189831.5|189741.5|189830.3|189740.3|3
1736507060000|2025-01-10 11:04:20|189830.1|189740.1|189830.1|189740.1|189830.1|189740.1|189830.1|189740.1|1
1736507070000|2025-01-10 11:04:30|189829.7|189739.7|189828.2|189738.2|189832.2|189742.2|189828.2|189738.2|11
1736507080000|2025-01-10 11:04:40|189826.7|189736.7|189827.3|189737.3|189827.3|189737.3|189826.7|189736.7|2
1736507090000|2025-01-10 11:04:50|189828.5|189738.5|189828.9|189738.9|189830.1|189740.1|189827.3|189737.3|4
1736507100000|2025-01-10 11:05:00|189828.7|189738.7|189818.6|189728.6|189828.7|189738.7|189817.1|189727.1|15
1736507110000|2025-01-10 11:05:10|189817.2|189727.2|189790|189700|189818.4|189728.4|189790|189700|13
1736507120000|2025-01-10 11:05:20|189791|189701|189789|189699|189791.1|189701.1|189787.8|189697.8|13
1736507130000|2025-01-10 11:05:30|189790.2|189700.2|189805.3|189715.3|189808.2|189718.2|189790.2|189700.2|17
1736507140000|2025-01-10 11:05:40|189806|189716|189799.2|189709.2|189806|189716|189799.2|189709.2|5
1736507150000|2025-01-10 11:05:50|189798.8|189708.8|189797.1|189707.1|189806.5|189716.5|189797.1|189707.1|8
1736507160000|2025-01-10 11:06:00|189797|189707|189792.4|189702.4|189810.1|189720.1|189792.4|189702.4|7
1736507170000|2025-01-10 11:06:10|189792|189702|189795.1|189705.1|189806|189716|189792|189702|8
1736507180000|2025-01-10 11:06:20|189792.6|189702.6|189864.7|189774.7|189882.2|189780.6|189792.6|189702.6|22
1736507190000|2025-01-10 11:06:30|189864.6|189774.6|189860.6|189770.6|189879.3|189782.8|189851.9|189741.1|15
1736507200000|2025-01-10 11:06:40|189881.7|189751.7|189881.8|189751.8|189893.4|189785.8|189873.5|189750.8|9
1736507210000|2025-01-10 11:06:50|189867.7|189777.7|189877.1|189787.1|189890.4|189793.6|189867.7|189756.8|10
1736507220000|2025-01-10 11:07:00|189880.1|189790.1|189872.5|189782.5|189880.1|189790.1|189872.3|189782.3|13
1736507230000|2025-01-10 11:07:10|189870.2|189780.2|189867.5|189777.5|189870.2|189780.2|189849.5|189759.5|9
1736507240000|2025-01-10 11:07:20|189879.3|189789.3|189882.7|189752.7|189883.6|189789.3|189864.9|189752.7|6
1736507250000|2025-01-10 11:07:30|189880.7|189750.7|189874.5|189744.5|189880.7|189750.7|189869.4|189739.4|7
1736507260000|2025-01-10 11:07:40|189875|189745|189877.4|189747.4|189877.4|189747.4|189871.4|189741.4|13
1736507270000|2025-01-10 11:07:50|189877.6|189747.6|189872.9|189742.9|189879.6|189780.4|189869.1|189739.1|13
1736507280000|2025-01-10 11:08:00|189873|189743|189835.3|189745.3|189873|189746.1|189831.4|189736.6|13
1736507290000|2025-01-10 11:08:10|189835.6|189745.6|189834.3|189744.3|189835.6|189745.6|189833|189743|5
1736507300000|2025-01-10 11:08:20|189832.9|189742.9|189835.8|189745.8|189835.8|189745.8|189832.9|189742.9|5
1736507310000|2025-01-10 11:08:30|189838.6|189748.6|189882.6|189792.6|189895.4|189805.4|189838.6|189748.6|18
1736507320000|2025-01-10 11:08:40|189886.4|189796.4|189881.5|189791.5|189886.4|189796.4|189878.3|189788.3|13
1736507330000|2025-01-10 11:08:50|189881.1|189791.1|189880.9|189790.9|189881.9|189791.9|189876.9|189786.9|11
1736507340000|2025-01-10 11:09:00|189880.2|189790.2|189875.2|189785.2|189880.2|189790.2|189875.2|189785.2|8
1736507350000|2025-01-10 11:09:10|189875.4|189785.4|189879.1|189789.1|189879.1|189789.1|189875.2|189785.2|5
1736507360000|2025-01-10 11:09:20|189879.9|189789.9|189878.3|189788.3|189880.7|189790.7|189878.3|189788.3|9
1736507370000|2025-01-10 11:09:30|189878.5|189788.5|189878.3|189788.3|189878.5|189788.5|189878.3|189788.3|2
1736507380000|2025-01-10 11:09:40|189879.7|189789.7|189875.7|189785.7|189879.7|189789.7|189875.7|189785.7|4
1736507390000|2025-01-10 11:09:50|189877.8|189787.8|189879.4|189789.4|189879.5|189789.5|189874.7|189784.7|7
1736507400000|2025-01-10 11:10:00|189876.7|189786.7|189893.4|189763.4|189893.4|189787.3|189873.7|189763.4|6
1736507410000|2025-01-10 11:10:10|189892.4|189762.4|189892.5|189762.5|189892.5|189762.5|189892.3|189762.3|3
1736507420000|2025-01-10 11:10:20|189891.8|189761.8|189885.6|189755.6|189891.8|189761.8|189877.3|189747.3|6
1736507430000|2025-01-10 11:10:30|189885.3|189755.3|189878.2|189748.2|189885.3|189755.3|189878.2|189748.2|2
1736507440000|2025-01-10 11:10:40|189884.4|189754.4|189877.8|189747.8|189885.2|189755.2|189876.6|189746.6|13
1736507450000|2025-01-10 11:10:50|189883.3|189753.3|189876.2|189746.2|189884.1|189754.1|189875.5|189745.5|10
1736507460000|2025-01-10 11:11:00|189877.2|189747.2|189877.2|189747.2|189877.2|189747.2|189877.2|189747.2|1
1736507470000|2025-01-10 11:11:10|189877.4|189747.4|189881.9|189751.9|189881.9|189751.9|189877.4|189747.4|7
1736507480000|2025-01-10 11:11:20|189882|189752|189880.2|189750.2|189882|189752|189880.2|189750.2|4
1736507490000|2025-01-10 11:11:30|189880.4|189750.4|189880.8|189750.8|189880.8|189750.8|189880.1|189750.1|4
1736507500000|2025-01-10 11:11:40|189881.7|189751.7|189879.9|189749.9|189881.7|189751.7|189879.9|189749.9|2
1736507510000|2025-01-10 11:11:50|189879.2|189749.2|189878.3|189748.3|189879.2|189749.2|189878.3|189748.3|4
1736507520000|2025-01-10 11:12:00|189858.9|189768.9|189875.7|189745.7|189875.7|189769|189857.4|189745.7|8
1736507530000|2025-01-10 11:12:10|189876.2|189746.2|189877.5|189747.5|189877.5|189747.5|189875.8|189745.8|11
1736507540000|2025-01-10 11:12:20|189881.4|189751.4|189902.2|189772.2|189918|189788|189881.4|189751.4|11
1736507550000|2025-01-10 11:12:30|189903|189773|189901.2|189771.2|189903|189773|189900.8|189770.8|5
1736507560000|2025-01-10 11:12:40|189901.8|189771.8|189954.7|189824.7|189963|189833|189901.6|189771.6|25
1736507570000|2025-01-10 11:12:50|189953.3|189823.3|189954.7|189824.7|189956.3|189826.3|189952.5|189822.5|11
1736507580000|2025-01-10 11:13:00|189954.3|189824.3|189951.5|189821.5|189954.3|189824.3|189951.3|189821.3|8
1736507590000|2025-01-10 11:13:10|189949.8|189819.8|189966.5|189836.5|189967.8|189837.8|189948.3|189818.3|9
1736507600000|2025-01-10 11:13:20|189967.3|189837.3|189957.5|189827.5|189967.3|189837.3|189957.3|189827.3|10
1736507610000|2025-01-10 11:13:30|189957.3|189827.3|189957.4|189827.4|189958|189828|189957|189827|6
1736507620000|2025-01-10 11:13:40|189956.2|189826.2|189949.3|189819.3|189957.4|189827.4|189947.8|189817.8|12
1736507630000|2025-01-10 11:13:50|189949.5|189819.5|189966.1|189836.1|189966.1|189836.1|189949.4|189819.4|19
1736507640000|2025-01-10 11:14:00|189966.5|189836.5|189973.9|189843.9|189975.3|189845.3|189966.5|189836.5|17
1736507650000|2025-01-10 11:14:10|189974.7|189844.7|189967.9|189837.9|189974.7|189844.7|189967.9|189837.9|7
1736507660000|2025-01-10 11:14:20|189973.3|189843.3|189963.3|189833.3|189973.9|189843.9|189963.3|189833.3|13
1736507670000|2025-01-10 11:14:30|189970.1|189840.1|189957.7|189827.7|189970.1|189840.1|189957.7|189827.7|15
1736507680000|2025-01-10 11:14:40|189958.7|189828.7|190012.8|189882.8|190012.8|189882.8|189958.7|189828.7|22
1736507690000|2025-01-10 11:14:50|190011.8|189881.8|190019.7|189889.7|190019.7|189889.7|190011.8|189881.8|6
1736507700000|2025-01-10 11:15:00|190019.4|189889.4|190019.8|189889.8|190019.8|189889.8|190019.4|189889.4|3
1736507710000|2025-01-10 11:15:10|190020.7|189890.7|190024.8|189894.8|190030|189900|190020.7|189890.7|4
1736507720000|2025-01-10 11:15:20|190022.6|189892.6|190016.1|189886.1|190022.6|189892.6|190015.9|189885.9|12
1736507730000|2025-01-10 11:15:30|190015.3|189885.3|190015.5|189885.5|190015.5|189885.5|190014.7|189884.7|6
1736507740000|2025-01-10 11:15:40|190014.3|189884.3|190007.3|189877.3|190014.3|189884.3|190007.3|189877.3|7
1736507750000|2025-01-10 11:15:50|190007.1|189877.1|189984.3|189894.3|190007.5|189894.3|189984.3|189874.1|10
1736507760000|2025-01-10 11:16:00|189986.5|189896.5|189988.3|189898.3|189988.3|189898.3|189986|189896|11
1736507770000|2025-01-10 11:16:10|189988.8|189898.8|189988.3|189898.3|189989.5|189899.5|189983.5|189893.5|7
1736507780000|2025-01-10 11:16:20|189989.3|189899.3|189989|189899|189989.4|189899.4|189986.6|189896.6|11
1736507790000|2025-01-10 11:16:30|189988.8|189898.8|189989.8|189899.8|189989.8|189899.8|189988.8|189898.8|3
1736507800000|2025-01-10 11:16:40|189990.6|189900.6|189990.2|189900.2|189990.6|189900.6|189990.2|189900.2|5
1736507810000|2025-01-10 11:16:50|189989.4|189899.4|189986.8|189896.8|189989.4|189899.4|189986|189896|12
1736507820000|2025-01-10 11:17:00|189983.3|189893.3|189987.5|189897.5|189987.8|189897.8|189981.8|189891.8|12
1736507830000|2025-01-10 11:17:10|189987.3|189897.3|189988.6|189898.6|189988.6|189898.6|189987.3|189897.3|2
1736507840000|2025-01-10 11:17:20|189990|189900|189998.9|189908.9|190006.3|189916.3|189990|189900|9
1736507850000|2025-01-10 11:17:30|189997.1|189907.1|189998.1|189908.1|189998.1|189908.1|189997.1|189907.1|4
1736507860000|2025-01-10 11:17:40|189998.3|189908.3|189998.3|189908.3|189998.3|189908.3|189998.3|189908.3|1
1736507870000|2025-01-10 11:17:50|189994.3|189904.3|189994.5|189904.5|189994.5|189904.5|189994.3|189904.3|2
1736507880000|2025-01-10 11:18:00|189992.8|189902.8|189991|189901|189994.5|189904.5|189990.4|189900.4|7
1736507890000|2025-01-10 11:18:10|189991.2|189901.2|189991.4|189901.4|189991.8|189901.8|189991.2|189901.2|3
1736507900000|2025-01-10 11:18:20|189991.8|189901.8|189992.6|189902.6|189993.6|189903.6|189991.8|189901.8|5
1736507910000|2025-01-10 11:18:30|189992.8|189902.8|189992.8|189902.8|189992.8|189902.8|189990.8|189900.8|9
1736507920000|2025-01-10 11:18:40|189991|189901|189990.5|189900.5|189991|189901|189990|189900|4
1736507930000|2025-01-10 11:18:50|189990.3|189900.3|189991.5|189901.5|189991.8|189901.8|189990.3|189900.3|7
1736507940000|2025-01-10 11:19:00|189991.8|189901.8|189990.9|189900.9|189994.1|189904.1|189990.7|189900.7|14
1736507950000|2025-01-10 11:19:10|189991.1|189901.1|189989.5|189899.5|189991.1|189901.1|189988.1|189898.1|10
1736507960000|2025-01-10 11:19:20|189991.3|189901.3|190021.9|189891.9|190021.9|189911.7|189990.7|189890.5|14
1736507970000|2025-01-10 11:19:30|190023.3|189893.3|190023.3|189893.3|190023.3|189893.3|190023.3|189893.3|1
1736507980000|2025-01-10 11:19:40|190022.1|189892.1|190017.2|189887.2|190022.1|189892.1|190016.6|189886.6|10
1736507990000|2025-01-10 11:19:50|190018.4|189888.4|190018.4|189888.4|190018.4|189888.4|190017.8|189887.8|4
1736508000000|2025-01-10 11:20:00|190017.2|189887.2|190015.8|189885.8|190017.2|189887.2|190015|189885|3
1736508010000|2025-01-10 11:20:10|190015|189885|189993.5|189903.5|190015|189905.8|189984.8|189885|8
1736508030000|2025-01-10 11:20:30|189995|189905|189994.1|189904.1|189996.5|189906.5|189994.1|189904.1|6
1736508040000|2025-01-10 11:20:40|189993.9|189903.9|190014.3|189884.3|190016.7|189907.1|189993.9|189883.9|10
1736508050000|2025-01-10 11:20:50|190012.9|189882.9|190014.9|189884.9|190014.9|189884.9|190012.9|189882.9|9
1736508060000|2025-01-10 11:21:00|190015.1|189885.1|189996.8|189906.8|190015.1|189906.8|189995.8|189884.1|9
1736508070000|2025-01-10 11:21:10|189995.8|189905.8|189999.5|189909.5|189999.5|189909.5|189994.5|189904.5|6
1736508080000|2025-01-10 11:21:20|190001|189911|190001.5|189911.5|190001.5|189911.5|190001|189911|3
1736508090000|2025-01-10 11:21:30|190001.8|189911.8|190021.1|189891.1|190021.5|189912|189997.8|189887.9|13
1736508100000|2025-01-10 11:21:40|190021.5|189891.5|190012.4|189922.4|190028.2|189922.4|190012.4|189891.5|5
1736508110000|2025-01-10 11:21:50|190010|189920|190010|189920|190012.4|189922.4|190010|189920|3
1736508120000|2025-01-10 11:22:00|190011.2|189921.2|190012.8|189922.8|190016.4|189926.4|190011.2|189921.2|6
1736508130000|2025-01-10 11:22:10|190015.8|189925.8|190061.6|189971.6|190067.7|189977.7|190012.8|189922.8|17
1736508140000|2025-01-10 11:22:20|190058.5|189968.5|190059.3|189969.3|190059.9|189969.9|190058.5|189968.5|6
1736508150000|2025-01-10 11:22:30|190057.9|189967.9|190062|189972|190063|189973|190057.3|189967.3|9
1736508160000|2025-01-10 11:22:40|190061.4|189971.4|190061.4|189971.4|190062.6|189972.6|190061.4|189971.4|3
1736508170000|2025-01-10 11:22:50|190063.2|189973.2|190059.3|189969.3|190063.2|189973.2|190059.3|189969.3|6
1736508180000|2025-01-10 11:23:00|190056.1|189966.1|190054.7|189964.7|190056.1|189966.1|190054.5|189964.5|8
1736508190000|2025-01-10 11:23:10|190054.5|189964.5|190055.3|189965.3|190055.3|189965.3|190054.5|189964.5|4
1736508200000|2025-01-10 11:23:20|190056.3|189966.3|190060.8|189970.8|190061|189971|190056.3|189966.3|8
1736508210000|2025-01-10 11:23:30|190058|189968|190060.8|189970.8|190062.3|189972.3|190058|189968|6
1736508220000|2025-01-10 11:23:40|190060.3|189970.3|190059.1|189969.1|190063.5|189973.5|190058.9|189968.9|10
1736508230000|2025-01-10 11:23:50|190060.3|189970.3|190068.5|189978.5|190068.5|189978.5|190059.1|189969.1|7
1736508240000|2025-01-10 11:24:00|190068.1|189978.1|190068.3|189978.3|190068.3|189978.3|190068.1|189978.1|2
1736508250000|2025-01-10 11:24:10|190067.7|189977.7|190067.3|189977.3|190068.9|189978.9|190067.3|189977.3|7
1736508260000|2025-01-10 11:24:20|190067.5|189977.5|190068.3|189978.3|190068.3|189978.3|190067.5|189977.5|3
1736508270000|2025-01-10 11:24:30|190066.5|189976.5|190066.5|189976.5|190066.5|189976.5|190066.5|189976.5|1
1736508290000|2025-01-10 11:24:50|190064.7|189974.7|190065.1|189975.1|190065.1|189975.1|190064.7|189974.7|2
1736508300000|2025-01-10 11:25:00|190063.9|189973.9|190065.3|189975.3|190065.3|189975.3|190063.9|189973.9|4
1736508310000|2025-01-10 11:25:10|190064.3|189974.3|190024.9|189934.9|190064.3|189974.3|190024.2|189934.2|14
1736508320000|2025-01-10 11:25:20|190025.1|189935.1|190030.7|189940.7|190046.1|189956.1|190022.9|189932.9|15
1736508330000|2025-01-10 11:25:30|190030.9|189940.9|190044.7|189954.7|190047.6|189957.6|190030.7|189940.7|6
1736508340000|2025-01-10 11:25:40|190047.3|189957.3|190047.9|189957.9|190049.7|189959.7|190047.3|189957.3|5
1736508350000|2025-01-10 11:25:50|190046.7|189956.7|190044.4|189954.4|190046.9|189956.9|190044|189954|6
1736508360000|2025-01-10 11:26:00|190043.4|189953.4|190049.7|189959.7|190053.5|189963.5|190043.4|189953.4|10
1736508370000|2025-01-10 11:26:10|190048.3|189958.3|190048.9|189958.9|190049.9|189959.9|190048.1|189958.1|6
1736508380000|2025-01-10 11:26:20|190048.7|189958.7|190047.1|189957.1|190050.3|189960.3|190047.1|189957.1|6
1736508390000|2025-01-10 11:26:30|190046.7|189956.7|190047.3|189957.3|190047.3|189957.3|190046.7|189956.7|2
1736508400000|2025-01-10 11:26:40|190047.1|189957.1|190047.1|189957.1|190047.1|189957.1|190047.1|189957.1|1
1736508410000|2025-01-10 11:26:50|190046.1|189956.1|190045.3|189955.3|190046.1|189956.1|190044.7|189954.7|4
1736508420000|2025-01-10 11:27:00|190046|189956|190045.3|189955.3|190046|189956|190045.3|189955.3|3
1736508430000|2025-01-10 11:27:10|190045.5|189955.5|190048.6|189958.6|190048.6|189958.6|190045.5|189955.5|2
1736508440000|2025-01-10 11:27:20|190049.6|189959.6|190053.2|189963.2|190053.2|189963.2|190049.6|189959.6|4
1736508450000|2025-01-10 11:27:30|190054.4|189964.4|190054|189964|190054.4|189964.4|190054|189964|3
1736508460000|2025-01-10 11:27:40|190053.5|189963.5|190052.3|189962.3|190053.5|189963.5|190052.3|189962.3|4
1736508470000|2025-01-10 11:27:50|190052|189962|190051|189961|190052|189962|190051|189961|2
1736508480000|2025-01-10 11:28:00|190050.3|189960.3|190044.8|189954.8|190050.3|189960.3|190044.8|189954.8|3
1736508490000|2025-01-10 11:28:10|190044.6|189954.6|190045.4|189955.4|190045.4|189955.4|190044.2|189954.2|5
1736508500000|2025-01-10 11:28:20|190052.9|189962.9|190057.9|189967.9|190057.9|189967.9|190052.9|189962.9|5
1736508510000|2025-01-10 11:28:30|190058.3|189968.3|190066.5|189976.5|190074.3|189984.3|190058.1|189968.1|11
1736508520000|2025-01-10 11:28:40|190067|189977|190062.3|189972.3|190067|189977|190061.9|189971.9|12
1736508530000|2025-01-10 11:28:50|190062.5|189972.5|190067.1|189977.1|190067.7|189977.7|190062.5|189972.5|8
1736508540000|2025-01-10 11:29:00|190064.7|189974.7|190061.1|189971.1|190066.3|189976.3|190060.3|189970.3|12
1736508550000|2025-01-10 11:29:10|190063.7|189973.7|190062.4|189972.4|190063.8|189973.8|190059.1|189969.1|11
1736508560000|2025-01-10 11:29:20|190062.2|189972.2|190061.9|189971.9|190062.7|189972.7|190061.9|189971.9|4
1736508570000|2025-01-10 11:29:30|190065.3|189975.3|190059.7|189969.7|190065.3|189975.3|190059.7|189969.7|4
1736508580000|2025-01-10 11:29:40|190058.9|189968.9|190053.7|189963.7|190059.9|189969.9|190053.7|189963.7|4
1736508590000|2025-01-10 11:29:50|190053.1|189963.1|190049.4|189959.4|190053.1|189963.1|190049.4|189959.4|6
1736508600000|2025-01-10 11:30:00|190049.1|189959.1|190032.9|189942.9|190049.1|189959.1|190032.9|189942.9|10
1736508610000|2025-01-10 11:30:10|190032.6|189942.6|190031.8|189941.8|190034.8|189944.8|190031.8|189941.8|5
1736508620000|2025-01-10 11:30:20|190028.9|189938.9|190025.5|189935.5|190028.9|189938.9|190025.4|189935.4|8
1736508630000|2025-01-10 11:30:30|190025.7|189935.7|190025.4|189935.4|190025.7|189935.7|190025.4|189935.4|3
1736508640000|2025-01-10 11:30:40|190013.7|189923.7|190009.7|189919.7|190016.8|189926.8|190009.7|189919.7|13
1736508650000|2025-01-10 11:30:50|190009.1|189919.1|190009.9|189919.9|190012.6|189922.6|190009.1|189919.1|14
1736508660000|2025-01-10 11:31:00|190010|189920|190010|189920|190012.1|189922.1|190007.5|189917.5|16
1736508670000|2025-01-10 11:31:10|190009.4|189919.4|190004.9|189914.9|190009.4|189919.4|190004.9|189914.9|5
1736508680000|2025-01-10 11:31:20|190007.5|189917.5|190005.7|189915.7|190010.5|189920.5|190004.2|189914.2|11
1736508690000|2025-01-10 11:31:30|190007.2|189917.2|190007.6|189917.6|190008.9|189918.9|190007.2|189917.2|8
1736508700000|2025-01-10 11:31:40|190006.2|189916.2|189993.8|189903.8|190006.2|189916.2|189993.6|189903.6|12
1736508710000|2025-01-10 11:31:50|189995.3|189905.3|189993.6|189903.6|189996|189906|189991.1|189901.1|14
1736508720000|2025-01-10 11:32:00|189993.5|189903.5|189985.2|189895.2|189993.6|189903.6|189984.2|189894.2|7
1736508730000|2025-01-10 11:32:10|189983|189893|189983.9|189893.9|189986.4|189896.4|189983|189893|8
1736508740000|2025-01-10 11:32:20|189983.3|189893.3|189983|189893|189983.3|189893.3|189983|189893|2
1736508750000|2025-01-10 11:32:30|189985.2|189895.2|189987.5|189897.5|189987.5|189897.5|189983.3|189893.3|9
1736508760000|2025-01-10 11:32:40|189988.3|189898.3|189985|189895|189989.5|189899.5|189985|189895|11
1736508770000|2025-01-10 11:32:50|189985.1|189895.1|189985.1|189895.1|189985.1|189895.1|189985.1|189895.1|1
1736508780000|2025-01-10 11:33:00|189984.9|189894.9|189981.3|189891.3|189985.5|189895.5|189979.4|189889.4|8
1736508790000|2025-01-10 11:33:10|189981|189891|189983.3|189893.3|189983.3|189893.3|189981|189891|8
1736508800000|2025-01-10 11:33:20|189983.2|189893.2|189983.7|189893.7|189984.8|189894.8|189983.2|189893.2|9
1736508810000|2025-01-10 11:33:30|189984.3|189894.3|189983.4|189893.4|189984.3|189894.3|189983.4|189893.4|4
1736508820000|2025-01-10 11:33:40|189983.5|189893.5|189998.8|189908.8|190001.5|189911.5|189983.5|189893.5|9
1736508830000|2025-01-10 11:33:50|189998.9|189908.9|189998.6|189908.6|189998.9|189908.9|189996.7|189906.7|5
1736508840000|2025-01-10 11:34:00|189998.9|189908.9|189984|189894|189998.9|189908.9|189984|189894|12
1736508850000|2025-01-10 11:34:10|189984.1|189894.1|189983.7|189893.7|189984.1|189894.1|189981|189891|8
1736508860000|2025-01-10 11:34:20|189984|189894|189982.1|189892.1|189984.4|189894.4|189982|189892|8
1736508870000|2025-01-10 11:34:30|189982.4|189892.4|189986.6|189896.6|189999.2|189909.2|189981.8|189891.8|8
1736508880000|2025-01-10 11:34:40|189985.5|189895.5|189984.5|189894.5|189985.5|189895.5|189981.9|189891.9|10
1736508890000|2025-01-10 11:34:50|189987.2|189897.2|189983.4|189893.4|189987.7|189897.7|189983.4|189893.4|10
1736508900000|2025-01-10 11:35:00|189983.3|189893.3|189970.9|189880.9|189983.3|189893.3|189968.3|189878.3|16
1736508910000|2025-01-10 11:35:10|189970.2|189880.2|189965.8|189875.8|189970.2|189880.2|189965.8|189875.8|5
1736508920000|2025-01-10 11:35:20|189966|189876|189958|189868|189966|189876|189956.5|189866.5|11
1736508930000|2025-01-10 11:35:30|189957.9|189867.9|189958.7|189868.7|189958.7|189868.7|189957.9|189867.9|5
1736508940000|2025-01-10 11:35:40|189960|189870|189960.2|189870.2|189960.2|189870.2|189960|189870|2
1736508950000|2025-01-10 11:35:50|189960|189870|189962.6|189872.6|189964.5|189874.5|189960|189870|5
1736508970000|2025-01-10 11:36:10|189961.4|189871.4|189958.6|189868.6|189961.4|189871.4|189958.6|189868.6|9
1736508980000|2025-01-10 11:36:20|189957|189867|189956.9|189866.9|189957|189867|189956.8|189866.8|4
1736508990000|2025-01-10 11:36:30|189956.3|189866.3|189956.3|189866.3|189956.3|189866.3|189956.3|189866.3|1
1736509000000|2025-01-10 11:36:40|189957.3|189867.3|189962.8|189872.8|189962.8|189872.8|189957.3|189867.3|4
1736509010000|2025-01-10 11:36:50|189962.5|189872.5|189962.5|189872.5|189962.5|189872.5|189962.5|189872.5|1
1736509020000|2025-01-10 11:37:00|189962.8|189872.8|189959.8|189869.8|189962.8|189872.8|189959.8|189869.8|5
1736509030000|2025-01-10 11:37:10|189960|189870|189959.7|189869.7|189962.3|189872.3|189959.5|189869.5|7
1736509040000|2025-01-10 11:37:20|189960.7|189870.7|189959.5|189869.5|189960.9|189870.9|189959.3|189869.3|6
1736509050000|2025-01-10 11:37:30|189959.3|189869.3|189960.7|189870.7|189961.5|189871.5|189959.3|189869.3|8
1736509060000|2025-01-10 11:37:40|189959.9|189869.9|189965|189875|189965|189875|189959.9|189869.9|10
1736509070000|2025-01-10 11:37:50|189965.5|189875.5|189967.6|189877.6|189970|189880|189965.5|189875.5|6
1736509080000|2025-01-10 11:38:00|189967.4|189877.4|189967|189877|189968|189878|189966.2|189876.2|6
1736509090000|2025-01-10 11:38:10|189964.5|189874.5|189963.9|189873.9|189964.9|189874.9|189963.9|189873.9|4
1736509100000|2025-01-10 11:38:20|189964.3|189874.3|189946.4|189856.4|189964.7|189874.7|189943.7|189853.7|14
1736509110000|2025-01-10 11:38:30|189944.4|189854.4|189947|189857|189947|189857|189944.4|189854.4|2
1736509120000|2025-01-10 11:38:40|189989.5|189899.5|190026.8|189936.8|190031|189941|189984.9|189879.6|27
1736509130000|2025-01-10 11:38:50|190026.6|189936.6|190025.8|189935.8|190026.8|189936.8|190025.8|189935.8|3
1736509140000|2025-01-10 11:39:00|190024.8|189934.8|190011.9|189921.9|190024.8|189934.8|190011.9|189921.9|8
1736509150000|2025-01-10 11:39:10|190010.7|189920.7|190003.5|189913.5|190010.7|189920.7|190003.5|189913.5|6
1736509160000|2025-01-10 11:39:20|190004.5|189914.5|190003.5|189913.5|190006.5|189916.5|190003.5|189913.5|4
1736509170000|2025-01-10 11:39:30|190001.7|189911.7|190001.7|189911.7|190001.7|189911.7|190001.7|189911.7|1
1736509180000|2025-01-10 11:39:40|190001.3|189911.3|190001.3|189911.3|190001.3|189911.3|190001.3|189911.3|1
1736509190000|2025-01-10 11:39:50|190000.9|189910.9|190001.1|189911.1|190001.1|189911.1|190000.5|189910.5|7
1736509200000|2025-01-10 11:40:00|190001.8|189911.8|189996.1|189906.1|190001.8|189911.8|189996.1|189906.1|11
1736509210000|2025-01-10 11:40:10|189996.5|189906.5|189996.5|189906.5|189996.5|189906.5|189996.5|189906.5|1
1736509220000|2025-01-10 11:40:20|189995.3|189905.3|189985.9|189895.9|189995.3|189905.3|189985.3|189895.3|4
1736509230000|2025-01-10 11:40:30|189986.7|189896.7|189965.5|189875.5|189986.7|189896.7|189965.3|189875.3|16
1736509240000|2025-01-10 11:40:40|189965|189875|189970.9|189880.9|189970.9|189880.9|189964.8|189874.8|8
1736509250000|2025-01-10 11:40:50|189971.1|189881.1|189972.3|189882.3|189972.3|189882.3|189971.1|189881.1|4
1736509260000|2025-01-10 11:41:00|189971.5|189881.5|189957.8|189867.8|189971.5|189881.5|189957.8|189867.8|12
1736509270000|2025-01-10 11:41:10|189957.7|189867.7|189983.1|189893.1|189984.6|189894.6|189957.7|189867.7|20
1736509280000|2025-01-10 11:41:20|189983.2|189893.2|189986.4|189896.4|189986.4|189896.4|189981.9|189891.9|12
1736509290000|2025-01-10 11:41:30|189986.7|189896.7|189986.6|189896.6|189986.7|189896.7|189986.6|189896.6|2
1736509300000|2025-01-10 11:41:40|189988.4|189898.4|189986.1|189896.1|189989.8|189899.8|189986.1|189896.1|7
1736509310000|2025-01-10 11:41:50|189986|189896|189989.5|189899.5|189993.2|189903.2|189986|189896|10
1736509320000|2025-01-10 11:42:00|189987.6|189897.6|189996.4|189906.4|189998.2|189908.2|189987.5|189897.5|8
1736509330000|2025-01-10 11:42:10|189996.5|189906.5|189995.6|189905.6|190001.3|189911.3|189995.6|189905.6|8
1736509340000|2025-01-10 11:42:20|189991.4|189901.4|189988.4|189898.4|189991.4|189901.4|189988.3|189898.3|7
1736509350000|2025-01-10 11:42:30|189992.5|189902.5|189988.3|189898.3|189992.5|189902.5|189987.4|189897.4|9
1736509370000|2025-01-10 11:42:50|189984.9|189894.9|189983.6|189893.6|189984.9|189894.9|189983.6|189893.6|5
1736509380000|2025-01-10 11:43:00|189984.4|189894.4|189987.2|189897.2|189987.8|189897.8|189984.4|189894.4|6
1736509390000|2025-01-10 11:43:10|189987.4|189897.4|190033.2|189943.2|190033.2|189943.2|189987.4|189897.4|14
1736509400000|2025-01-10 11:43:20|190033.6|189943.6|190034.9|189944.9|190036.4|189946.4|190033.6|189943.6|11
1736509410000|2025-01-10 11:43:30|190033.3|189943.3|190035.7|189945.7|190035.7|189945.7|190033.1|189943.1|3
1736509420000|2025-01-10 11:43:40|190035.9|189945.9|190037.9|189947.9|190040.6|189950.6|190035.9|189945.9|12
1736509430000|2025-01-10 11:43:50|190038.1|189948.1|190042.9|189952.9|190042.9|189952.9|190038.1|189948.1|6
1736509440000|2025-01-10 11:44:00|190043|189953|190043.3|189953.3|190046.3|189956.3|190041.8|189951.8|14
1736509450000|2025-01-10 11:44:10|190044|189954|190044.3|189954.3|190044.3|189954.3|190044|189954|3
1736509460000|2025-01-10 11:44:20|190044.8|189954.8|190044.2|189954.2|190044.8|189954.8|190043.6|189953.6|4
1736509470000|2025-01-10 11:44:30|190043.9|189953.9|190042.5|189952.5|190043.9|189953.9|190042.2|189952.2|10
1736509480000|2025-01-10 11:44:40|190043|189953|190039.4|189949.4|190045.7|189955.7|190037.4|189947.4|12
1736509490000|2025-01-10 11:44:50|190039.3|189949.3|190051.9|189961.9|190058.4|189968.4|190032.3|189942.3|14
1736509500000|2025-01-10 11:45:00|190052|189962|190051.7|189961.7|190052.7|189962.7|190050.6|189960.6|8
1736509510000|2025-01-10 11:45:10|190052.2|189962.2|190053.2|189963.2|190053.2|189963.2|190052.2|189962.2|3
1736509520000|2025-01-10 11:45:20|190053.1|189963.1|190051.7|189961.7|190053.1|189963.1|190051.4|189961.4|4
1736509530000|2025-01-10 11:45:30|190053.5|189963.5|190020.6|189930.6|190053.5|189963.5|190020.6|189930.6|3
1736509540000|2025-01-10 11:45:40|190018.1|189928.1|190018.1|189928.1|190018.1|189928.1|190018.1|189928.1|1
1736509570000|2025-01-10 11:46:10|190020|189930|190025.4|189935.4|190025.8|189935.8|190007.7|189917.7|8
1736509580000|2025-01-10 11:46:20|190024.6|189934.6|190025.1|189935.1|190025.3|189935.3|190024.6|189934.6|3
1736509590000|2025-01-10 11:46:30|190022.7|189932.7|190023.3|189933.3|190023.3|189933.3|190022.7|189932.7|2
1736509600000|2025-01-10 11:46:40|190023.7|189933.7|190023.5|189933.5|190023.9|189933.9|190023.3|189933.3|4
1736509620000|2025-01-10 11:47:00|190024.5|189934.5|190069.5|189979.5|190073.5|189983.5|190024.5|189934.5|13
1736509630000|2025-01-10 11:47:10|190069.2|189979.2|190068.5|189978.5|190069.2|189979.2|190068.5|189978.5|4
1736509640000|2025-01-10 11:47:20|190072.2|189982.2|190069|189979|190072.2|189982.2|190069|189979|6
1736509650000|2025-01-10 11:47:30|190072.8|189982.8|190070.1|189980.1|190072.9|189982.9|190070.1|189980.1|3
1736509660000|2025-01-10 11:47:40|190070.9|189980.9|190070.9|189980.9|190070.9|189980.9|190070.9|189980.9|1
1736509670000|2025-01-10 11:47:50|190071.7|189981.7|190072.1|189982.1|190072.7|189982.7|190071.7|189981.7|5
1736509680000|2025-01-10 11:48:00|190075|189985|190075|189985|190075|189985|190075|189985|1
1736509690000|2025-01-10 11:48:10|190076.5|189986.5|190070|189980|190076.5|189986.5|190070|189980|4
1736509700000|2025-01-10 11:48:20|190071.5|189981.5|190071.8|189981.8|190077|189987|190071.5|189981.5|8
1736509710000|2025-01-10 11:48:30|190072|189982|190064.2|189974.2|190073.9|189983.9|190063.8|189973.8|10
1736509720000|2025-01-10 11:48:40|190063.5|189973.5|190063.7|189973.7|190063.7|189973.7|190063.5|189973.5|2
1736509730000|2025-01-10 11:48:50|190066.8|189976.8|190066.3|189976.3|190066.8|189976.8|190066.2|189976.2|6
1736509740000|2025-01-10 11:49:00|190066.2|189976.2|190066.2|189976.2|190066.2|189976.2|190066|189976|3
1736509750000|2025-01-10 11:49:10|190063.2|189973.2|190063.5|189973.5|190063.5|189973.5|190063.2|189973.2|3
1736509760000|2025-01-10 11:49:20|190061.9|189971.9|190058.9|189968.9|190061.9|189971.9|190058.9|189968.9|3
1736509770000|2025-01-10 11:49:30|190061.9|189971.9|190065.4|189975.4|190072.7|189982.7|190061.6|189971.6|11
1736509780000|2025-01-10 11:49:40|190063.1|189973.1|190059.2|189969.2|190063.1|189973.1|190059.2|189969.2|3
1736509790000|2025-01-10 11:49:50|190059.4|189969.4|190059.4|189969.4|190059.4|189969.4|190059.4|189969.4|1
1736509800000|2025-01-10 11:50:00|190059.1|189969.1|190059.3|189969.3|190059.8|189969.8|190056.7|189966.7|13
1736509810000|2025-01-10 11:50:10|190061|189971|190061.2|189971.2|190061.2|189971.2|190060.8|189970.8|3
1736509820000|2025-01-10 11:50:20|190057.7|189967.7|190057.7|189967.7|190057.7|189967.7|190057.7|189967.7|1
1736509850000|2025-01-10 11:50:50|190057.9|189967.9|190057.9|189967.9|190057.9|189967.9|190057.9|189967.9|1
1736509860000|2025-01-10 11:51:00|190059|189969|190008.6|189918.6|190059|189969|190008.4|189918.4|15
1736509870000|2025-01-10 11:51:10|190008.8|189918.8|190008.8|189918.8|190008.8|189918.8|190008.8|189918.8|1
1736509880000|2025-01-10 11:51:20|190013.6|189923.6|190063.7|189973.7|190066.8|189976.8|190013.6|189923.6|15
1736509890000|2025-01-10 11:51:30|190061.9|189971.9|190062.4|189972.4|190069.8|189979.8|190061.9|189971.9|16
1736509910000|2025-01-10 11:51:50|190063.8|189973.8|190062.4|189972.4|190063.8|189973.8|190062.4|189972.4|4
1736509920000|2025-01-10 11:52:00|190063.6|189973.6|190062|189972|190063.6|189973.6|190062|189972|3
1736509930000|2025-01-10 11:52:10|190061.8|189971.8|190057.8|189967.8|190061.8|189971.8|190057.8|189967.8|3
1736509940000|2025-01-10 11:52:20|190059.4|189969.4|190059.4|189969.4|190061|189971|190059.4|189969.4|4
1736509950000|2025-01-10 11:52:30|190059.8|189969.8|190058.6|189968.6|190059.8|189969.8|190058.6|189968.6|6
1736509960000|2025-01-10 11:52:40|190060.8|189970.8|190061.9|189971.9|190064.5|189974.5|190059.8|189969.8|7
1736509970000|2025-01-10 11:52:50|190061.7|189971.7|190061.7|189971.7|190061.7|189971.7|190061.7|189971.7|1
1736509980000|2025-01-10 11:53:00|190062.3|189972.3|190061.7|189971.7|190062.3|189972.3|190061.7|189971.7|4
1736509990000|2025-01-10 11:53:10|190061.9|189971.9|190061.9|189971.9|190062.3|189972.3|190061.9|189971.9|3
1736510000000|2025-01-10 11:53:20|190060.5|189970.5|190063.5|189973.5|190063.5|189973.5|190060.5|189970.5|5
1736510020000|2025-01-10 11:53:40|190066|189976|190062.9|189972.9|190066|189976|190062.9|189972.9|3
1736510040000|2025-01-10 11:54:00|190062.7|189972.7|190047.9|189957.9|190062.7|189972.7|190047.7|189957.7|6
1736510050000|2025-01-10 11:54:10|190046.7|189956.7|190041.7|189951.7|190046.7|189956.7|190041.7|189951.7|6
1736510060000|2025-01-10 11:54:20|190038.5|189948.5|190044.9|189954.9|190044.9|189954.9|190038.5|189948.5|8
1736510070000|2025-01-10 11:54:30|190046.7|189956.7|190051.5|189961.5|190053.9|189963.9|190046.7|189956.7|6
1736510080000|2025-01-10 11:54:40|190049.9|189959.9|190049.9|189959.9|190049.9|189959.9|190049.9|189959.9|1
1736510090000|2025-01-10 11:54:50|190052.3|189962.3|190049.9|189959.9|190052.3|189962.3|190049.7|189959.7|3
1736510100000|2025-01-10 11:55:00|190049.7|189959.7|190047.8|189957.8|190049.9|189959.9|190047.8|189957.8|5
1736510110000|2025-01-10 11:55:10|190045.8|189955.8|190048.3|189958.3|190051|189961|190045.8|189955.8|8
1736510120000|2025-01-10 11:55:20|190048|189958|190045.3|189955.3|190048|189958|190045.3|189955.3|5
1736510130000|2025-01-10 11:55:30|190048|189958|190046.8|189956.8|190048|189958|190046.8|189956.8|4
1736510140000|2025-01-10 11:55:40|190048.2|189958.2|190044.4|189954.4|190048.6|189958.6|190044.4|189954.4|9
1736510150000|2025-01-10 11:55:50|190044.2|189954.2|190035.2|189945.2|190044.2|189954.2|190029.4|189939.4|7
1736510160000|2025-01-10 11:56:00|190028.2|189938.2|190027.6|189937.6|190028.2|189938.2|190026.6|189936.6|5
1736510170000|2025-01-10 11:56:10|190026|189936|190007.2|189917.2|190026|189936|190006.6|189916.6|10
1736510180000|2025-01-10 11:56:20|190006.6|189916.6|190006|189916|190007|189917|190005.4|189915.4|4
1736510190000|2025-01-10 11:56:30|190006.6|189916.6|190021.1|189931.1|190027.9|189937.9|190001|189911|8
1736510200000|2025-01-10 11:56:40|190019.3|189929.3|190017.9|189927.9|190019.3|189929.3|190017.9|189927.9|3
1736510210000|2025-01-10 11:56:50|190017.6|189927.6|190014.9|189924.9|190017.6|189927.6|190014.8|189924.8|4
1736510220000|2025-01-10 11:57:00|190015.7|189925.7|190016.1|189926.1|190016.1|189926.1|190015.7|189925.7|2
1736510230000|2025-01-10 11:57:10|190014.4|189924.4|190015.1|189925.1|190015.1|189925.1|190014.4|189924.4|2
1736510240000|2025-01-10 11:57:20|190014.3|189924.3|190012.2|189922.2|190014.9|189924.9|190012.2|189922.2|4
1736510250000|2025-01-10 11:57:30|190012.9|189922.9|190013.7|189923.7|190014.5|189924.5|190012.5|189922.5|6
1736510260000|2025-01-10 11:57:40|190012.9|189922.9|190014.9|189924.9|190014.9|189924.9|190012.9|189922.9|3
1736510270000|2025-01-10 11:57:50|190014|189924|190014.1|189924.1|190014.1|189924.1|190014|189924|2
1736510280000|2025-01-10 11:58:00|190014|189924|190015.4|189925.4|190016.2|189926.2|190014|189924|4
1736510290000|2025-01-10 11:58:10|190014.8|189924.8|190013.4|189923.4|190014.8|189924.8|190013.4|189923.4|2
1736510300000|2025-01-10 11:58:20|190012|189922|190008.8|189918.8|190012|189922|190008.8|189918.8|3
1736510310000|2025-01-10 11:58:30|190006.2|189916.2|190006.4|189916.4|190006.8|189916.8|190006.2|189916.2|4
1736510320000|2025-01-10 11:58:40|190009.4|189919.4|190001.3|189911.3|190009.4|189919.4|190001.3|189911.3|3
1736510330000|2025-01-10 11:58:50|190002.7|189912.7|190003.1|189913.1|190003.1|189913.1|190002.7|189912.7|2
1736510340000|2025-01-10 11:59:00|190002.7|189912.7|190023.9|189933.9|190029.6|189939.6|190002.3|189912.3|11
1736510350000|2025-01-10 11:59:10|190025.1|189935.1|190027.1|189937.1|190031.6|189941.6|190023.9|189933.9|13
1736510360000|2025-01-10 11:59:20|190026.5|189936.5|190054.5|189964.5|190056|189966|190026.5|189936.5|12
1736510370000|2025-01-10 11:59:30|190051.9|189961.9|190053.1|189963.1|190055.3|189965.3|190050.1|189960.1|9
1736510380000|2025-01-10 11:59:40|190050.7|189960.7|190047.1|189957.1|190053.1|189963.1|190047.1|189957.1|7
1736510390000|2025-01-10 11:59:50|190045.1|189955.1|190053|189963|190054.8|189964.8|190045.1|189955.1|14
1736510400000|2025-01-10 12:00:00|190058.3|189968.3|190054.5|189964.5|190058.9|189968.9|190050|189960|13
1736510410000|2025-01-10 12:00:10|190054.3|189964.3|190062.5|189972.5|190062.5|189972.5|190053.9|189963.9|16
1736510420000|2025-01-10 12:00:20|190056.9|189966.9|190056.9|189966.9|190062.5|189972.5|190056.3|189966.3|10
1736510430000|2025-01-10 12:00:30|190058.9|189968.9|190056.5|189966.5|190061.8|189971.8|190055.8|189965.8|13
1736510440000|2025-01-10 12:00:40|190060|189970|190060.8|189970.8|190062|189972|190056.3|189966.3|8
1736510450000|2025-01-10 12:00:50|190061|189971|190059.4|189969.4|190061|189971|190059.4|189969.4|4
1736510460000|2025-01-10 12:01:00|190076.6|189986.6|190112|190022|190112|190022|190068.8|189978.8|14
1736510470000|2025-01-10 12:01:10|190116.2|190026.2|190117.5|190027.5|190118.5|190028.5|190115.9|190025.9|13
1736510480000|2025-01-10 12:01:20|190118.7|190028.7|190125.5|190035.5|190125.5|190035.5|190118.1|190028.1|10
1736510490000|2025-01-10 12:01:30|190124.9|190034.9|190099.2|190009.2|190124.9|190034.9|190099.2|190009.2|5
1736510500000|2025-01-10 12:01:40|190097.3|190007.3|190083.8|189993.8|190098.4|190008.4|190080.4|189990.4|14
1736510510000|2025-01-10 12:01:50|190090.4|190000.4|190086.2|189996.2|190090.4|190000.4|190085|189995|17
1736510520000|2025-01-10 12:02:00|190087.4|189997.4|190087.4|189997.4|190088.5|189998.5|190087.4|189997.4|3
1736510530000|2025-01-10 12:02:10|190087.5|189997.5|190086.7|189996.7|190088|189998|190086.7|189996.7|8
1736510540000|2025-01-10 12:02:20|190088.3|189998.3|190087|189997|190088.9|189998.9|190086.7|189996.7|4
1736510550000|2025-01-10 12:02:30|190086.8|189996.8|190083|189993|190086.8|189996.8|190082.3|189992.3|6
1736510560000|2025-01-10 12:02:40|190081.6|189991.6|190079.2|189989.2|190082.5|189992.5|190079.2|189989.2|9
1736510570000|2025-01-10 12:02:50|190079.4|189989.4|190079.6|189989.6|190079.6|189989.6|190079.4|189989.4|2
1736510580000|2025-01-10 12:03:00|190079.9|189989.9|190079.9|189989.9|190079.9|189989.9|190079.9|189989.9|1
1736510590000|2025-01-10 12:03:10|190079.1|189989.1|190081.5|189991.5|190083|189993|190079.1|189989.1|4
1736510610000|2025-01-10 12:03:30|190076.9|189986.9|190097.6|189967.6|190097.6|189987.1|190071.1|189964.8|10
1736510620000|2025-01-10 12:03:40|190097.4|189967.4|190097.6|189967.6|190098|189968|190097.4|189967.4|4
1736510630000|2025-01-10 12:03:50|190097.4|189967.4|190098.4|189968.4|190098.4|189968.4|190097.4|189967.4|5
1736510640000|2025-01-10 12:04:00|190098.2|189968.2|190082.5|189992.5|190098.2|189992.8|190082.5|189967|7
1736510650000|2025-01-10 12:04:10|190083.5|189993.5|190083.7|189993.7|190083.7|189993.7|190081.7|189991.7|5
1736510660000|2025-01-10 12:04:20|190083.1|189993.1|190080.5|189990.5|190083.1|189993.1|190080.5|189990.5|8
1736510670000|2025-01-10 12:04:30|190068.8|189978.8|190068.8|189978.8|190068.8|189978.8|190068.8|189978.8|1
1736510680000|2025-01-10 12:04:40|190069.2|189979.2|190067.2|189977.2|190069.2|189979.2|190065.6|189975.6|7
1736510690000|2025-01-10 12:04:50|190065.6|189975.6|190066.4|189976.4|190066.6|189976.6|190065.6|189975.6|7
1736510700000|2025-01-10 12:05:00|190066.6|189976.6|190067.5|189977.5|190067.8|189977.8|190066.4|189976.4|9
1736510710000|2025-01-10 12:05:10|190068.3|189978.3|190099.5|190009.5|190103.7|190013.7|190068|189978|12
1736510720000|2025-01-10 12:05:20|190102.3|190012.3|190099.7|190009.7|190105.1|190015.1|190099.7|190009.7|5
1736510730000|2025-01-10 12:05:30|190098.1|190008.1|190098.7|190008.7|190106.1|190016.1|190096.9|190006.9|11
1736510740000|2025-01-10 12:05:40|190098.5|190008.5|190106.1|190016.1|190106.1|190016.1|190098|190008|13
1736510750000|2025-01-10 12:05:50|190123|190033|190115.5|190025.5|190140.9|190034.3|190110.1|189998.4|13
1736510760000|2025-01-10 12:06:00|190115.3|190025.3|190115.3|190025.3|190116.5|190026.5|190115.3|190025.3|7
1736510770000|2025-01-10 12:06:10|190115.7|190025.7|190115.9|190025.9|190116.5|190026.5|190115.3|190025.3|6
1736510780000|2025-01-10 12:06:20|190115.5|190025.5|190110.8|190020.8|190134.3|190025.5|190110.8|190003.3|8
1736510790000|2025-01-10 12:06:30|190114|190024|190112|190022|190114|190024|190110.8|190020.8|3
1736510800000|2025-01-10 12:06:40|190110.8|190020.8|190110.9|190020.9|190112.9|190022.9|190110.5|190020.5|7
1736510820000|2025-01-10 12:07:00|190109.1|190019.1|190097.5|190007.5|190109.1|190019.1|190097.5|190007.5|3
1736510830000|2025-01-10 12:07:10|190097.7|190007.7|190097.5|190007.5|190097.7|190007.7|190097.5|190007.5|2
1736510840000|2025-01-10 12:07:20|190097.1|190007.1|190082.6|189992.6|190097.7|190007.7|190082.6|189992.6|11
1736510850000|2025-01-10 12:07:30|190087.8|189997.8|190109.2|189979.2|190109.2|189999|190087.8|189978.2|4
1736510870000|2025-01-10 12:07:50|190108.3|189978.3|190080.5|189990.5|190108.3|189991.3|190080.1|189978.3|8
1736510880000|2025-01-10 12:08:00|190080.1|189990.1|190080.1|189990.1|190080.1|189990.1|190080.1|189990.1|1
1736510890000|2025-01-10 12:08:10|190079.3|189989.3|190079.3|189989.3|190079.3|189989.3|190079.3|189989.3|1
1736510900000|2025-01-10 12:08:20|190079.8|189989.8|190059.4|189969.4|190079.8|189989.8|190059.4|189969.4|13
1736510910000|2025-01-10 12:08:30|190052.1|189962.1|190055.9|189965.9|190058.3|189968.3|190052.1|189962.1|15
1736510920000|2025-01-10 12:08:40|190054.7|189964.7|190065.5|189975.5|190065.7|189975.7|190054.7|189964.7|14
1736510930000|2025-01-10 12:08:50|190067.3|189977.3|190068.1|189978.1|190068.1|189978.1|190066.9|189976.9|6
1736510940000|2025-01-10 12:09:00|190068.3|189978.3|190071.9|189981.9|190072.3|189982.3|190068.3|189978.3|4
1736510950000|2025-01-10 12:09:10|190071.7|189981.7|190071.7|189981.7|190073.6|189983.6|190070.9|189980.9|7
1736510960000|2025-01-10 12:09:20|190073.1|189983.1|190072.9|189982.9|190073.5|189983.5|190072.9|189982.9|4
1736510970000|2025-01-10 12:09:30|190072.7|189982.7|190098.9|189968.9|190099.1|189983.9|190072.7|189968.9|4
1736510980000|2025-01-10 12:09:40|190101.1|189971.1|190102.9|189972.9|190105.4|189975.4|190099|189969|14
1736510990000|2025-01-10 12:09:50|190102.4|189972.4|190102.4|189972.4|190103.7|189973.7|190101.7|189971.7|6
1736511000000|2025-01-10 12:10:00|190100.5|189970.5|190100.3|189970.3|190102.4|189972.4|190100.3|189970.3|3
1736511010000|2025-01-10 12:10:10|190095.5|189965.5|190070.7|189980.7|190095.5|189983.3|190070.7|189963.5|6
1736511020000|2025-01-10 12:10:20|190073.7|189983.7|190077.1|189987.1|190077.1|189987.1|190073.7|189983.7|4
1736511030000|2025-01-10 12:10:30|190076.5|189986.5|190078.1|189988.1|190078.7|189988.7|190076.5|189986.5|10
1736511040000|2025-01-10 12:10:40|190077.3|189987.3|190080.2|189990.2|190107.4|189996.2|190072.3|189961.5|20
1736511050000|2025-01-10 12:10:50|190079.7|189989.7|190078.4|189988.4|190079.7|189989.7|190076.2|189986.2|7
1736511060000|2025-01-10 12:11:00|190074.9|189984.9|190077.4|189987.4|190078.4|189988.4|190074.6|189984.6|10
1736511070000|2025-01-10 12:11:10|190078.6|189988.6|190078.1|189988.1|190078.6|189988.6|190078.1|189988.1|3
1736511080000|2025-01-10 12:11:20|190075|189985|190079.3|189989.3|190079.3|189989.3|190070.8|189980.8|8
1736511090000|2025-01-10 12:11:30|190079.5|189989.5|190080.5|189990.5|190080.5|189990.5|190075.5|189985.5|6
1736511100000|2025-01-10 12:11:40|190080.3|189990.3|190086.2|189996.2|190086.2|189996.2|190079.8|189989.8|13
1736511110000|2025-01-10 12:11:50|190086.4|189996.4|190090.6|190000.6|190090.6|190000.6|190086|189996|5
1736511120000|2025-01-10 12:12:00|190090.9|190000.9|190109.2|190019.2|190110|190020|190090.6|190000.6|20
1736511130000|2025-01-10 12:12:10|190109.4|190019.4|190113.2|190023.2|190113.2|190023.2|190109|190019|5
1736511140000|2025-01-10 12:12:20|190114.6|190024.6|190179.1|190089.1|190183.2|190093.2|190113.2|190023.2|10
1736511150000|2025-01-10 12:12:30|190179|190089|190177.7|190087.7|190183.4|190093.4|190177.7|190087.7|12
1736511160000|2025-01-10 12:12:40|190180.2|190090.2|190176.3|190086.3|190180.4|190090.4|190170.1|190080.1|9
1736511170000|2025-01-10 12:12:50|190178.6|190088.6|190177.6|190087.6|190178.6|190088.6|190174.7|190084.7|3
1736511180000|2025-01-10 12:13:00|190179.3|190089.3|190176.4|190086.4|190179.3|190089.3|190174.9|190084.9|4
1736511190000|2025-01-10 12:13:10|190174.9|190084.9|190176.5|190086.5|190178.1|190088.1|190174.9|190084.9|8
1736511200000|2025-01-10 12:13:20|190180.5|190090.5|190178.8|190088.8|190183|190093|190177|190087|14
1736511210000|2025-01-10 12:13:30|190176.3|190086.3|190172.8|190082.8|190178.5|190088.5|190172.8|190082.8|5
1736511220000|2025-01-10 12:13:40|190173.8|190083.8|190175.3|190085.3|190175.6|190085.6|190173.8|190083.8|5
1736511230000|2025-01-10 12:13:50|190173.6|190083.6|190178.2|190088.2|190178.4|190088.4|190172.3|190082.3|8
1736511240000|2025-01-10 12:14:00|190178|190088|190175.4|190085.4|190178|190088|190175.1|190085.1|8
1736511250000|2025-01-10 12:14:10|190175.2|190085.2|190173.5|190083.5|190176.5|190086.5|190173.2|190083.2|15
1736511260000|2025-01-10 12:14:20|190174.5|190084.5|190172.8|190082.8|190175.8|190085.8|190172.3|190082.3|7
1736511270000|2025-01-10 12:14:30|190171|190081|190168.6|190078.6|190171.8|190081.8|190166.7|190076.7|10
1736511280000|2025-01-10 12:14:40|190169.2|190079.2|190161.2|190071.2|190169.2|190079.2|190159.7|190069.7|14
1736511290000|2025-01-10 12:14:50|190161.6|190071.6|190169.6|190079.6|190171.1|190081.1|190149.6|190059.6|24
1736511300000|2025-01-10 12:15:00|190170.1|190080.1|190169.1|190079.1|190170.7|190080.7|190169.1|190079.1|9
1736511310000|2025-01-10 12:15:10|190169.8|190079.8|190170.8|190080.8|190172.1|190082.1|190169.8|190079.8|8
1736511320000|2025-01-10 12:15:20|190171.1|190081.1|190174|190084|190174|190084|190171.1|190081.1|8
1736511330000|2025-01-10 12:15:30|190174.3|190084.3|190175.8|190085.8|190175.8|190085.8|190174.3|190084.3|7
1736511340000|2025-01-10 12:15:40|190175.9|190085.9|190175.9|190085.9|190175.9|190085.9|190175.8|190085.8|3
1736511350000|2025-01-10 12:15:50|190177.5|190087.5|190177.2|190087.2|190178.6|190088.6|190177.2|190087.2|3
1736511360000|2025-01-10 12:16:00|190176.1|190086.1|190188.4|190098.4|190188.5|190098.5|190176|190086|12
1736511370000|2025-01-10 12:16:10|190188.7|190098.7|190213.8|190123.8|190230.2|190140.2|190188.7|190098.7|11
1736511380000|2025-01-10 12:16:20|190214|190124|190214.1|190124.1|190214.1|190124.1|190212.3|190122.3|9
1736511390000|2025-01-10 12:16:30|190214.8|190124.8|190215.9|190125.9|190217.8|190127.8|190214.6|190124.6|6
1736511400000|2025-01-10 12:16:40|190215.6|190125.6|190211|190121|190216.3|190126.3|190210.6|190120.6|11
1736511410000|2025-01-10 12:16:50|190210.6|190120.6|190210.4|190120.4|190211.8|190121.8|190209.8|190119.8|12
1736511420000|2025-01-10 12:17:00|190211.5|190121.5|190209.4|190119.4|190214.5|190124.5|190209.4|190119.4|5
1736511430000|2025-01-10 12:17:10|190208|190118|190204.4|190114.4|190208|190118|190200.7|190110.7|13
1736511440000|2025-01-10 12:17:20|190206.5|190116.5|190206.1|190116.1|190208.4|190118.4|190206.1|190116.1|4
1736511450000|2025-01-10 12:17:30|190206.7|190116.7|190206.3|190116.3|190207|190117|190204.8|190114.8|7
1736511460000|2025-01-10 12:17:40|190204.6|190114.6|190209|190119|190209.8|190119.8|190204.6|190114.6|14
1736511470000|2025-01-10 12:17:50|190208.9|190118.9|190210.1|190120.1|190210.1|190120.1|190208.6|190118.6|6
1736511480000|2025-01-10 12:18:00|190210.3|190120.3|190208.5|190118.5|190210.3|190120.3|190208.5|190118.5|3
1736511490000|2025-01-10 12:18:10|190207.9|190117.9|190208.7|190118.7|190209.9|190119.9|190205.4|190115.4|4
1736511500000|2025-01-10 12:18:20|190206.5|190116.5|190199.2|190109.2|190206.5|190116.5|190199.2|190109.2|8
1736511510000|2025-01-10 12:18:30|190173.1|190083.1|190177.4|190087.4|190181.9|190091.9|190173.1|190083.1|14
1736511520000|2025-01-10 12:18:40|190177.6|190087.6|190188.2|190098.2|190188.2|190098.2|190177.6|190087.6|11
1736511530000|2025-01-10 12:18:50|190188|190098|190185.7|190095.7|190188|190098|190185.7|190095.7|7
1736511540000|2025-01-10 12:19:00|190184.3|190094.3|190187.7|190097.7|190190.2|190100.2|190184.3|190094.3|4
1736511550000|2025-01-10 12:19:10|190185.8|190095.8|190182.7|190092.7|190185.9|190095.9|190182.7|190092.7|14
1736511560000|2025-01-10 12:19:20|190182.4|190092.4|190182.5|190092.5|190182.5|190092.5|190182.4|190092.4|2
1736511570000|2025-01-10 12:19:30|190180|190090|190180|190090|190180|190090|190180|190090|1
1736511580000|2025-01-10 12:19:40|190178.3|190088.3|190177.2|190087.2|190178.3|190088.3|190176.9|190086.9|5
1736511590000|2025-01-10 12:19:50|190177.1|190087.1|190175.9|190085.9|190177.1|190087.1|190175.9|190085.9|2
1736511600000|2025-01-10 12:20:00|190178|190088|190167.9|190077.9|190178|190088|190165.2|190075.2|14
1736511610000|2025-01-10 12:20:10|190166|190076|190167.3|190077.3|190168.5|190078.5|190164.4|190074.4|10
1736511620000|2025-01-10 12:20:20|190168.4|190078.4|190173|190083|190173|190083|190168.4|190078.4|6
1736511630000|2025-01-10 12:20:30|190172.2|190082.2|190171|190081|190172.2|190082.2|190170|190080|7
1736511640000|2025-01-10 12:20:40|190170.7|190080.7|190181|190091|190181|190091|190170.7|190080.7|12
1736511650000|2025-01-10 12:20:50|190180.1|190090.1|190182.3|190092.3|190182.6|190092.6|190179.2|190089.2|7
1736511660000|2025-01-10 12:21:00|190180.7|190090.7|190179|190089|190180.8|190090.8|190178.5|190088.5|7
1736511680000|2025-01-10 12:21:20|190181.8|190091.8|190178.8|190088.8|190181.8|190091.8|190178.8|190088.8|4
1736511700000|2025-01-10 12:21:40|190178.7|190088.7|190184.3|190094.3|190184.3|190094.3|190178.2|190088.2|6
1736511710000|2025-01-10 12:21:50|190185.8|190095.8|190185.9|190095.9|190185.9|190095.9|190185.8|190095.8|2
1736511720000|2025-01-10 12:22:00|190183.8|190093.8|190180.8|190090.8|190183.8|190093.8|190180.8|190090.8|2
1736511730000|2025-01-10 12:22:10|190181.4|190091.4|190184.7|190094.7|190185.4|190095.4|190181.4|190091.4|4
1736511740000|2025-01-10 12:22:20|190186.1|190096.1|190188.1|190098.1|190192.5|190102.5|190184.5|190094.5|13
1736511750000|2025-01-10 12:22:30|190184|190094|190182|190092|190184|190094|190182|190092|2
1736511760000|2025-01-10 12:22:40|190183|190093|190183|190093|190183|190093|190183|190093|1
1736511770000|2025-01-10 12:22:50|190182.8|190092.8|190183.6|190093.6|190185.2|190095.2|190181.1|190091.1|4
1736511780000|2025-01-10 12:23:00|190187.1|190097.1|190197.1|190107.1|190208.2|190118.2|190184.5|190094.5|7
1736511790000|2025-01-10 12:23:10|190196.9|190106.9|190197.7|190107.7|190197.9|190107.9|190196.9|190106.9|6
1736511800000|2025-01-10 12:23:20|190199.4|190109.4|190199.4|190109.4|190199.4|190109.4|190199.4|190109.4|1
1736511810000|2025-01-10 12:23:30|190232.1|190142.1|190220.1|190130.1|190232.1|190142.1|190220.1|190130.1|10
1736511820000|2025-01-10 12:23:40|190219.9|190129.9|190219.7|190129.7|190219.9|190129.9|190219.5|190129.5|4
1736511830000|2025-01-10 12:23:50|190218.1|190128.1|190216.3|190126.3|190218.1|190128.1|190216.3|190126.3|2
1736511840000|2025-01-10 12:24:00|190215.1|190125.1|190246.6|190156.6|190246.6|190156.6|190213.4|190123.4|9
1736511850000|2025-01-10 12:24:10|190245.1|190155.1|190298.8|190168.8|190307.3|190199.5|190245.1|190155.1|20
1736511860000|2025-01-10 12:24:20|190298.9|190168.9|190274|190184|190298.9|190184.2|190269.3|190168.9|12
1736511870000|2025-01-10 12:24:30|190271.8|190181.8|190271.1|190181.1|190271.8|190181.8|190270.8|190180.8|5
1736511880000|2025-01-10 12:24:40|190270.8|190180.8|190274.4|190184.4|190276.7|190186.7|190270.8|190180.8|8
1736511890000|2025-01-10 12:24:50|190274.1|190184.1|190274.3|190184.3|190274.3|190184.3|190273.6|190183.6|5
1736511900000|2025-01-10 12:25:00|190273.5|190183.5|190270.6|190180.6|190274.2|190184.2|190270.2|190180.2|14
1736511910000|2025-01-10 12:25:10|190270.5|190180.5|190306.6|190176.6|190308.6|190193.2|190270.5|190175.2|13
1736511920000|2025-01-10 12:25:20|190306.3|190176.3|190303.8|190173.8|190306.3|190176.3|190303.8|190173.8|6
1736511930000|2025-01-10 12:25:30|190303.6|190173.6|190296.3|190166.3|190309.6|190179.6|190295.8|190165.8|20
1736511940000|2025-01-10 12:25:40|190298.9|190168.9|190293|190203|190303.9|190203|190275.9|190168.2|15
1736511950000|2025-01-10 12:25:50|190295.4|190205.4|190299.8|190209.8|190303.6|190213.6|190295.2|190205.2|16
1736511960000|2025-01-10 12:26:00|190300.5|190210.5|190301.6|190211.6|190301.6|190211.6|190298.2|190208.2|10
1736511970000|2025-01-10 12:26:10|190303.3|190213.3|190300.1|190210.1|190303.3|190213.3|190297.8|190207.8|6
1736511980000|2025-01-10 12:26:20|190302.8|190212.8|190286.7|190196.7|190304.7|190214.7|190278.2|190188.2|13
1736511990000|2025-01-10 12:26:30|190286.9|190196.9|190286.9|190196.9|190288.4|190198.4|190283.9|190193.9|16
1736512000000|2025-01-10 12:26:40|190285.5|190195.5|190286.8|190196.8|190286.8|190196.8|190276.6|190186.6|10
1736512010000|2025-01-10 12:26:50|190285.6|190195.6|190249.3|190159.3|190286.6|190196.6|190231.7|190141.7|24
1736512020000|2025-01-10 12:27:00|190249.5|190159.5|190261.4|190171.4|190262.3|190172.3|190249.5|190159.5|18
1736512030000|2025-01-10 12:27:10|190260.8|190170.8|190264.2|190174.2|190265.7|190175.7|190255.6|190165.6|14
1736512040000|2025-01-10 12:27:20|190256.9|190166.9|190260.4|190170.4|190262.5|190172.5|190256.1|190166.1|11
1736512050000|2025-01-10 12:27:30|190260.7|190170.7|190258.3|190168.3|190261.9|190171.9|190258.3|190168.3|7
1736512060000|2025-01-10 12:27:40|190240.9|190150.9|190241|190151|190241.9|190151.9|190240.9|190150.9|3
1736512070000|2025-01-10 12:27:50|190242.3|190152.3|190233.2|190143.2|190275.2|190185.2|190228|190138|22
1736512080000|2025-01-10 12:28:00|190234.4|190144.4|190222.8|190132.8|190234.4|190144.4|190221.7|190131.7|13
1736512090000|2025-01-10 12:28:10|190218.1|190128.1|190221.3|190131.3|190222.2|190132.2|190218.1|190128.1|17
1736512100000|2025-01-10 12:28:20|190219.3|190129.3|190223.6|190133.6|190223.8|190133.8|190219.2|190129.2|10
1736512110000|2025-01-10 12:28:30|190223.5|190133.5|190224|190134|190224|190134|190223.4|190133.4|3
1736512120000|2025-01-10 12:28:40|190223.5|190133.5|190222|190132|190223.8|190133.8|190222|190132|4
1736512130000|2025-01-10 12:28:50|190222.6|190132.6|190222.8|190132.8|190223|190133|190222.2|190132.2|5
1736512140000|2025-01-10 12:29:00|190222.2|190132.2|190222.1|190132.1|190222.2|190132.2|190221.9|190131.9|9
1736512150000|2025-01-10 12:29:10|190221.9|190131.9|190216|190126|190222|190132|190210.6|190120.6|12
1736512160000|2025-01-10 12:29:20|190216.2|190126.2|190216.3|190126.3|190216.5|190126.5|190211.9|190121.9|4
1736512190000|2025-01-10 12:29:50|190216.2|190126.2|190218|190128|190218.2|190128.2|190216.2|190126.2|3
1736512200000|2025-01-10 12:30:00|190216.5|190126.5|190214|190124|190216.5|190126.5|190212.5|190122.5|5
1736512210000|2025-01-10 12:30:10|190211.2|190121.2|190187.1|190097.1|190211.2|190121.2|190166|190076|15
1736512220000|2025-01-10 12:30:20|190186.5|190096.5|190183.8|190093.8|190186.5|190096.5|190180.9|190090.9|10
1736512230000|2025-01-10 12:30:30|190181.5|190091.5|190183.4|190093.4|190188.9|190098.9|190181.5|190091.5|8
1736512240000|2025-01-10 12:30:40|190192.8|190102.8|190190.7|190100.7|190192.8|190102.8|190189.9|190099.9|10
1736512250000|2025-01-10 12:30:50|190185.5|190095.5|190188.3|190098.3|190193.1|190103.1|190183.2|190093.2|11
1736512270000|2025-01-10 12:31:10|190191.4|190101.4|190173.3|190083.3|190194.1|190104.1|190173.3|190083.3|7
1736512280000|2025-01-10 12:31:20|190175.2|190085.2|190174|190084|190176.7|190086.7|190172.9|190082.9|9
1736512290000|2025-01-10 12:31:30|190174.9|190084.9|190175.1|190085.1|190175.1|190085.1|190174.9|190084.9|2
1736512300000|2025-01-10 12:31:40|190174.1|190084.1|190174.5|190084.5|190175.4|190085.4|190172.5|190082.5|4
1736512310000|2025-01-10 12:31:50|190176.3|190086.3|190176.3|190086.3|190176.3|190086.3|190176.3|190086.3|1
1736512320000|2025-01-10 12:32:00|190174.2|190084.2|190173.2|190083.2|190174.5|190084.5|190173.2|190083.2|3
1736512330000|2025-01-10 12:32:10|190171.3|190081.3|190197.2|190107.2|190223.9|190133.9|190171.3|190081.3|17
1736512340000|2025-01-10 12:32:20|190197.1|190107.1|190186.8|190096.8|190199.9|190109.9|190186.7|190096.7|16
1736512350000|2025-01-10 12:32:30|190184.8|190094.8|190180.4|190090.4|190186.2|190096.2|190180.4|190090.4|12
1736512360000|2025-01-10 12:32:40|190181.8|190091.8|190188.8|190098.8|190189.7|190099.7|190181.8|190091.8|7
1736512370000|2025-01-10 12:32:50|190191|190101|190191|190101|190191|190101|190191|190101|1
1736512380000|2025-01-10 12:33:00|190192.5|190102.5|190233.6|190143.6|190243.2|190153.2|190192.4|190102.4|20
1736512390000|2025-01-10 12:33:10|190235.6|190145.6|190240.3|190150.3|190258.3|190168.3|190235.6|190145.6|18
1736512400000|2025-01-10 12:33:20|190238.5|190148.5|190247.3|190157.3|190247.3|190157.3|190232.3|190142.3|17
1736512410000|2025-01-10 12:33:30|190245.9|190155.9|190270.8|190180.8|190271.9|190181.9|190244.7|190154.7|15
1736512420000|2025-01-10 12:33:40|190267.5|190177.5|190271.8|190181.8|190271.8|190181.8|190267.5|190177.5|3
1736512430000|2025-01-10 12:33:50|190275.4|190185.4|190288.5|190198.5|190294.2|190204.2|190273.6|190183.6|15
1736512440000|2025-01-10 12:34:00|190288.7|190198.7|190288.5|190198.5|190289.9|190199.9|190288.5|190198.5|4
1736512450000|2025-01-10 12:34:10|190290.8|190200.8|190292.5|190202.5|190293.7|190203.7|190290.8|190200.8|3
1736512460000|2025-01-10 12:34:20|190293.8|190203.8|190291.8|190201.8|190295.2|190205.2|190289.8|190199.8|6
1736512470000|2025-01-10 12:34:30|190292|190202|190289.9|190199.9|190293.9|190203.9|190283.9|190193.9|8
1736512490000|2025-01-10 12:34:50|190278|190188|190286.8|190196.8|190287.2|190197.2|190278|190188|5
1736512500000|2025-01-10 12:35:00|190288.4|190198.4|190281.3|190191.3|190288.6|190198.6|190279.5|190189.5|9
1736512510000|2025-01-10 12:35:10|190281.4|190191.4|190277.6|190187.6|190284.8|190194.8|190273.4|190183.4|14
1736512520000|2025-01-10 12:35:20|190277.4|190187.4|190281|190191|190281|190191|190277.1|190187.1|6
1736512530000|2025-01-10 12:35:30|190278.7|190188.7|190272.4|190182.4|190280.9|190190.9|190272.2|190182.2|7
1736512540000|2025-01-10 12:35:40|190271|190181|190263|190173|190271|190181|190260|190170|12
1736512550000|2025-01-10 12:35:50|190262.9|190172.9|190264.7|190174.7|190264.7|190174.7|190262.9|190172.9|3
1736512560000|2025-01-10 12:36:00|190259.3|190169.3|190256.5|190166.5|190260.4|190170.4|190256.4|190166.4|10
1736512570000|2025-01-10 12:36:10|190257.8|190167.8|190256.4|190166.4|190258|190168|190256.4|190166.4|4
1736512580000|2025-01-10 12:36:20|190258.3|190168.3|190256.5|190166.5|190258.3|190168.3|190256.5|190166.5|3
1736512590000|2025-01-10 12:36:30|190254.8|190164.8|190251|190161|190254.8|190164.8|190250.1|190160.1|11
1736512600000|2025-01-10 12:36:40|190250.2|190160.2|190250.5|190160.5|190250.9|190160.9|190248.3|190158.3|9
1736512610000|2025-01-10 12:36:50|190250.7|190160.7|190252.3|190162.3|190252.3|190162.3|190250.7|190160.7|4
1736512620000|2025-01-10 12:37:00|190251.9|190161.9|190254.6|190164.6|190256.3|190166.3|190251.9|190161.9|8
1736512630000|2025-01-10 12:37:10|190253.8|190163.8|190253.8|190163.8|190253.8|190163.8|190253.8|190163.8|1
1736512640000|2025-01-10 12:37:20|190253.9|190163.9|190254.3|190164.3|190255.7|190165.7|190253.9|190163.9|5
1736512650000|2025-01-10 12:37:30|190254.2|190164.2|190253|190163|190254.7|190164.7|190252.8|190162.8|5
1736512660000|2025-01-10 12:37:40|190251.9|190161.9|190250.9|190160.9|190251.9|190161.9|190249.5|190159.5|7
1736512670000|2025-01-10 12:37:50|190251.2|190161.2|190252.4|190162.4|190252.4|190162.4|190251.2|190161.2|3
1736512680000|2025-01-10 12:38:00|190253.2|190163.2|190262.8|190172.8|190262.8|190172.8|190252.8|190162.8|9
1736512690000|2025-01-10 12:38:10|190260.2|190170.2|190260.2|190170.2|190260.2|190170.2|190260.2|190170.2|1
1736512700000|2025-01-10 12:38:20|190261|190171|190260.2|190170.2|190261|190171|190260.2|190170.2|2
1736512710000|2025-01-10 12:38:30|190259.8|190169.8|190260.4|190170.4|190261|190171|190259.2|190169.2|6
1736512720000|2025-01-10 12:38:40|190260.2|190170.2|190265.8|190175.8|190268.2|190178.2|190260.2|190170.2|5
1736512730000|2025-01-10 12:38:50|190271|190181|190265.2|190175.2|190271|190181|190265.2|190175.2|6
1736512740000|2025-01-10 12:39:00|190265|190175|190264.8|190174.8|190265.4|190175.4|190264.6|190174.6|5
1736512750000|2025-01-10 12:39:10|190263.3|190173.3|190263.3|190173.3|190263.3|190173.3|190263.3|190173.3|1
1736512770000|2025-01-10 12:39:30|190262.8|190172.8|190264.5|190174.5|190264.5|190174.5|190262.8|190172.8|3
1736512780000|2025-01-10 12:39:40|190264.9|190174.9|190264.9|190174.9|190265.9|190175.9|190264.9|190174.9|5
1736512790000|2025-01-10 12:39:50|190269.1|190179.1|190264.9|190174.9|190269.1|190179.1|190264.9|190174.9|2
1736512800000|2025-01-10 12:40:00|190263.7|190173.7|190262|190172|190263.7|190173.7|190262|190172|2
1736512820000|2025-01-10 12:40:20|190261.8|190171.8|190261.8|190171.8|190261.8|190171.8|190261.8|190171.8|1
1736512830000|2025-01-10 12:40:30|190260.7|190170.7|190252.4|190162.4|190261.7|190171.7|190251.8|190161.8|10
1736512840000|2025-01-10 12:40:40|190251.8|190161.8|190252.4|190162.4|190253.4|190163.4|190251.8|190161.8|4
1736512850000|2025-01-10 12:40:50|190252.8|190162.8|190254.2|190164.2|190254.2|190164.2|190252.8|190162.8|3
1736512860000|2025-01-10 12:41:00|190254|190164|190276.9|190146.9|190276.9|190164.2|190254|190145.1|10
1736512870000|2025-01-10 12:41:10|190277.9|190147.9|190276.7|190146.7|190280.1|190150.1|190276.7|190146.7|6
1736512880000|2025-01-10 12:41:20|190276.8|190146.8|190276.5|190146.5|190276.8|190146.8|190276.5|190146.5|2
1736512890000|2025-01-10 12:41:30|190276.4|190146.4|190274.7|190144.7|190276.5|190146.5|190274.7|190144.7|4
1736512900000|2025-01-10 12:41:40|190273.7|190143.7|190275.5|190145.5|190277.1|190147.1|190270.8|190140.8|13
1736512910000|2025-01-10 12:41:50|190275.6|190145.6|190275.5|190145.5|190275.7|190145.7|190275.5|190145.5|4
1736512920000|2025-01-10 12:42:00|190275.2|190145.2|190275.2|190145.2|190275.5|190145.5|190275.2|190145.2|3
1736512930000|2025-01-10 12:42:10|190275.5|190145.5|190280.4|190150.4|190280.6|190169.5|190259.5|190145.5|12
1736512940000|2025-01-10 12:42:20|190280.6|190150.6|190275.1|190145.1|190280.6|190150.6|190274.6|190144.6|7
1736512950000|2025-01-10 12:42:30|190275.4|190145.4|190277.6|190147.6|190277.6|190147.6|190275|190145|8
1736512960000|2025-01-10 12:42:40|190278.1|190148.1|190245.5|190155.5|190278.4|190155.5|190245.5|190135.4|10
1736512970000|2025-01-10 12:42:50|190245.2|190155.2|190276.5|190146.5|190288.8|190167.8|190245.2|190135.2|14
1736512980000|2025-01-10 12:43:00|190261.2|190131.2|190269.4|190179.4|190273.9|190183.9|190241.2|190131.2|10
1736512990000|2025-01-10 12:43:10|190269.1|190179.1|190269.6|190179.6|190269.6|190179.6|190269.1|190179.1|2
1736513010000|2025-01-10 12:43:30|190270.3|190180.3|190269|190179|190270.3|190180.3|190269|190179|6
1736513020000|2025-01-10 12:43:40|190270.3|190180.3|190270.7|190180.7|190271.3|190181.3|190269.3|190179.3|8
1736513030000|2025-01-10 12:43:50|190271.7|190181.7|190270.3|190180.3|190271.7|190181.7|190270.3|190180.3|5
1736513040000|2025-01-10 12:44:00|190271.7|190181.7|190310.1|190180.1|190319.9|190215.8|190270.3|190180.1|14
1736513050000|2025-01-10 12:44:10|190309.6|190179.6|190333.1|190203.1|190343.7|190213.7|190309.6|190179.6|20
1736513060000|2025-01-10 12:44:20|190332.9|190202.9|190333.5|190203.5|190333.7|190203.7|190332.9|190202.9|5
1736513070000|2025-01-10 12:44:30|190333.7|190203.7|190335.1|190205.1|190336.7|190206.7|190333.7|190203.7|11
1736513080000|2025-01-10 12:44:40|190335.3|190205.3|190359|190229|190364.7|190234.7|190335.3|190205.3|9
1736513090000|2025-01-10 12:44:50|190359.4|190229.4|190360.4|190230.4|190362.2|190232.2|190359.4|190229.4|7
1736513100000|2025-01-10 12:45:00|190361.8|190231.8|190362.5|190232.5|190362.5|190232.5|190361.8|190231.8|3
1736513110000|2025-01-10 12:45:10|190393.9|190263.9|190467.9|190337.9|190474.9|190344.9|190392.7|190262.7|29
1736513120000|2025-01-10 12:45:20|190467.8|190337.8|190478.3|190348.3|190487.6|190357.6|190467.8|190337.8|18
1736513130000|2025-01-10 12:45:30|190475.7|190345.7|190468.7|190338.7|190476|190346|190466.3|190336.3|15
1736513140000|2025-01-10 12:45:40|190469.5|190339.5|190446.8|190356.8|190469.5|190359|190446.8|190331.5|10
1736513150000|2025-01-10 12:45:50|190441.9|190351.9|190435.3|190345.3|190445|190355|190435.3|190345.3|11
1736513160000|2025-01-10 12:46:00|190440.3|190350.3|190441|190351|190443.8|190353.8|190439.2|190349.2|19
1736513170000|2025-01-10 12:46:10|190441.2|190351.2|190471.9|190341.9|190475.3|190366.8|190438|190331.3|17
1736513180000|2025-01-10 12:46:20|190471.1|190341.1|190451.7|190361.7|190488|190361.7|190451.7|190340.9|6
1736513190000|2025-01-10 12:46:30|190472.7|190342.7|190457.6|190367.6|190484.3|190374.3|190445.4|190338.8|11
1736513200000|2025-01-10 12:46:40|190458.1|190368.1|190458.2|190368.2|190458.2|190368.2|190457.9|190367.9|6
1736513210000|2025-01-10 12:46:50|190458|190368|190439.7|190349.7|190461.5|190368|190437.1|190331.5|11
1736513230000|2025-01-10 12:47:10|190453.6|190363.6|190441.8|190351.8|190461|190363.6|190441.8|190330.6|6
1736513240000|2025-01-10 12:47:20|190453.5|190363.5|190453.5|190363.5|190453.5|190363.5|190453.5|190363.5|1
1736513250000|2025-01-10 12:47:30|190460.1|190330.1|190459.3|190329.3|190460.4|190363.2|190450.1|190326.7|9
1736513260000|2025-01-10 12:47:40|190459.2|190329.2|190458.4|190328.4|190459.9|190329.9|190456.6|190326.6|10
1736513270000|2025-01-10 12:47:50|190458.1|190328.1|190465.8|190375.8|190477|190387|190457.9|190327.9|13
1736513280000|2025-01-10 12:48:00|190461.1|190371.1|190446.9|190356.9|190462.6|190372.6|190444.6|190354.6|22
1736513290000|2025-01-10 12:48:10|190459.5|190369.5|190449.3|190359.3|190461.6|190371.6|190449.3|190359.3|6
1736513300000|2025-01-10 12:48:20|190449.4|190359.4|190460.8|190370.8|190460.8|190370.8|190448.7|190358.7|9
1736513310000|2025-01-10 12:48:30|190461.4|190371.4|190460.2|190370.2|190461.4|190371.4|190457.4|190367.4|8
1736513320000|2025-01-10 12:48:40|190460.3|190370.3|190462.4|190372.4|190462.4|190372.4|190459.6|190369.6|14
1736513330000|2025-01-10 12:48:50|190460.2|190370.2|190462.3|190372.3|190462.8|190372.8|190460.2|190370.2|7
1736513340000|2025-01-10 12:49:00|190462.6|190372.6|190462.7|190372.7|190462.9|190372.9|190462.4|190372.4|12
1736513350000|2025-01-10 12:49:10|190462.8|190372.8|190462.6|190372.6|190462.8|190372.8|190462.6|190372.6|5
1736513360000|2025-01-10 12:49:20|190462.7|190372.7|190477|190347|190477|190372.7|190462.6|190347|3
1736513370000|2025-01-10 12:49:30|190460.7|190370.7|190465.5|190375.5|190465.5|190375.5|190460.7|190370.7|3
1736513390000|2025-01-10 12:49:50|190467.3|190377.3|190478.1|190388.1|190488.3|190398.3|190467.3|190377.3|19
1736513400000|2025-01-10 12:50:00|190476.2|190386.2|190511|190421|190516.4|190426.4|190476.2|190386.2|18
1736513410000|2025-01-10 12:50:10|190511.3|190421.3|190510.9|190420.9|190511.3|190421.3|190510.4|190420.4|6
1736513420000|2025-01-10 12:50:20|190510.8|190420.8|190583.1|190493.1|190585.5|190495.5|190510.8|190420.8|15
1736513430000|2025-01-10 12:50:30|190583.2|190493.2|190591.3|190501.3|190597.7|190507.7|190581.2|190491.2|26
1736513440000|2025-01-10 12:50:40|190566.7|190476.7|190577.3|190447.3|190588|190498|190552.8|190447.2|25
1736513450000|2025-01-10 12:50:50|190578.5|190448.5|190590.5|190500.5|190590.5|190500.5|190575.5|190445.5|24
1736513460000|2025-01-10 12:51:00|190595.2|190505.2|190596.6|190506.6|190596.6|190506.6|190591.8|190501.8|11
1736513470000|2025-01-10 12:51:10|190596.3|190506.3|190599.3|190509.3|190599.6|190509.6|190594.2|190504.2|12
1736513480000|2025-01-10 12:51:20|190599.2|190509.2|190604.8|190514.8|190604.8|190514.8|190597.9|190507.9|11
1736513490000|2025-01-10 12:51:30|190603.2|190513.2|190564.8|190474.8|190612.8|190522.8|190562.5|190472.5|26
1736513500000|2025-01-10 12:51:40|190564.6|190474.6|190583.6|190493.6|190583.6|190493.6|190564.6|190474.6|18
1736513510000|2025-01-10 12:51:50|190585|190495|190569.5|190479.5|190585|190495|190567.8|190477.8|12
1736513520000|2025-01-10 12:52:00|190568.5|190478.5|190573|190483|190577.8|190487.8|190563.9|190473.9|20
1736513530000|2025-01-10 12:52:10|190573.3|190483.3|190571.5|190481.5|190573.3|190483.3|190571.5|190481.5|5
1736513540000|2025-01-10 12:52:20|190573.1|190483.1|190574.6|190484.6|190583.3|190493.3|190573.1|190483.1|17
1736513550000|2025-01-10 12:52:30|190575.3|190485.3|190567.7|190477.7|190575.3|190485.3|190567.7|190477.7|7
1736513570000|2025-01-10 12:52:50|190581.9|190491.9|190564.4|190474.4|190581.9|190491.9|190561.6|190471.6|16
1736513580000|2025-01-10 12:53:00|190563.7|190473.7|190563.7|190473.7|190563.7|190473.7|190563.7|190473.7|1
1736513590000|2025-01-10 12:53:10|190562.7|190472.7|190563.1|190473.1|190568.8|190478.8|190557.8|190467.8|12
1736513600000|2025-01-10 12:53:20|190561.7|190471.7|190558.2|190468.2|190565.4|190475.4|190547.8|190457.8|11
1736513610000|2025-01-10 12:53:30|190563.4|190473.4|190588|190498|190588.4|190498.4|190526.1|190436.1|16
1736513620000|2025-01-10 12:53:40|190587.7|190497.7|190598.4|190508.4|190605.6|190515.6|190587.7|190497.7|17
1736513630000|2025-01-10 12:53:50|190598|190508|190573.7|190483.7|190598.6|190508.6|190573.1|190483.1|10
1736513640000|2025-01-10 12:54:00|190568.3|190478.3|190531.1|190441.1|190572.2|190482.2|190530.4|190440.4|13
1736513650000|2025-01-10 12:54:10|190531.2|190441.2|190532.6|190442.6|190532.6|190442.6|190528.9|190438.9|14
1736513660000|2025-01-10 12:54:20|190529.8|190439.8|190529.1|190439.1|190530.9|190440.9|190529.1|190439.1|7
1736513670000|2025-01-10 12:54:30|190529.3|190439.3|190524|190434|190529.8|190439.8|190524|190434|3
1736513680000|2025-01-10 12:54:40|190564.5|190474.5|190562.8|190472.8|190567.1|190477.1|190561.7|190471.7|7
1736513690000|2025-01-10 12:54:50|190565.9|190475.9|190528.1|190438.1|190565.9|190475.9|190526.7|190436.7|15
1736513700000|2025-01-10 12:55:00|190526.9|190436.9|190526.9|190436.9|190527.1|190437.1|190526.9|190436.9|3
1736513710000|2025-01-10 12:55:10|190527.1|190437.1|190524.1|190434.1|190528|190438|190524.1|190434.1|9
1736513720000|2025-01-10 12:55:20|190522.3|190432.3|190509.6|190419.6|190524|190434|190507.2|190417.2|7
1736513730000|2025-01-10 12:55:30|190506.7|190416.7|190497.5|190407.5|190506.7|190416.7|190494.1|190404.1|11
1736513740000|2025-01-10 12:55:40|190497.4|190407.4|190502.3|190412.3|190502.3|190412.3|190496.7|190406.7|9
1736513750000|2025-01-10 12:55:50|190502.4|190412.4|190516.3|190426.3|190518.6|190428.6|190500.7|190410.7|14
1736513760000|2025-01-10 12:56:00|190516.1|190426.1|190491.7|190401.7|190516.2|190426.2|190487.3|190397.3|7
1736513770000|2025-01-10 12:56:10|190491.4|190401.4|190484|190394|190491.9|190401.9|190482.9|190392.9|14
1736513780000|2025-01-10 12:56:20|190483.2|190393.2|190492.1|190402.1|190493.4|190403.4|190483.2|190393.2|17
1736513790000|2025-01-10 12:56:30|190491.3|190401.3|190493.3|190403.3|190493.9|190403.9|190491.3|190401.3|5
1736513800000|2025-01-10 12:56:40|190494.7|190404.7|190492.8|190402.8|190494.7|190404.7|190492.8|190402.8|4
1736513810000|2025-01-10 12:56:50|190491.8|190401.8|190491.6|190401.6|190493.6|190403.6|190487.9|190397.9|8
1736513830000|2025-01-10 12:57:10|190468.5|190378.5|190470.1|190380.1|190470.1|190380.1|190468.2|190378.2|4
1736513840000|2025-01-10 12:57:20|190471.9|190381.9|190473.3|190383.3|190473.3|190383.3|190471.9|190381.9|4
1736513850000|2025-01-10 12:57:30|190475|190385|190509.6|190419.6|190513.3|190423.3|190475|190385|9
1736513860000|2025-01-10 12:57:40|190508.4|190418.4|190510.6|190420.6|190511.1|190421.1|190508.4|190418.4|9
1736513870000|2025-01-10 12:57:50|190510.8|190420.8|190493.7|190403.7|190510.8|190420.8|190493.7|190403.7|7
1736513880000|2025-01-10 12:58:00|190494.5|190404.5|190494.3|190404.3|190494.5|190404.5|190494.3|190404.3|2
1736513890000|2025-01-10 12:58:10|190492.6|190402.6|190511.6|190421.6|190526.2|190436.2|190476.1|190386.1|21
1736513900000|2025-01-10 12:58:20|190501.4|190411.4|190500.3|190410.3|190504.3|190414.3|190499.1|190409.1|14
1736513910000|2025-01-10 12:58:30|190501.1|190411.1|190501.4|190411.4|190501.4|190411.4|190501.1|190411.1|2
1736513920000|2025-01-10 12:58:40|190502.8|190412.8|190507|190417|190507|190417|190502.8|190412.8|5
1736513930000|2025-01-10 12:58:50|190504.8|190414.8|190506.7|190416.7|190506.9|190416.9|190504.8|190414.8|6
1736513940000|2025-01-10 12:59:00|190500.9|190410.9|190484.7|190394.7|190500.9|190410.9|190483.2|190393.2|14
1736513950000|2025-01-10 12:59:10|190487|190397|190515.7|190425.7|190515.7|190425.7|190486.1|190396.1|6
1736513960000|2025-01-10 12:59:20|190514.5|190424.5|190511.5|190421.5|190514.5|190424.5|190507.9|190417.9|5
1736513970000|2025-01-10 12:59:30|190511.1|190421.1|190510.9|190420.9|190511.1|190421.1|190510.9|190420.9|2
1736513980000|2025-01-10 12:59:40|190510.5|190420.5|190510.5|190420.5|190510.8|190420.8|190510.5|190420.5|3
1736513990000|2025-01-10 12:59:50|190508.1|190418.1|190505.9|190415.9|190508.1|190418.1|190504.9|190414.9|3
1736514000000|2025-01-10 13:00:00|190507.9|190417.9|190511.5|190421.5|190511.5|190421.5|190504.5|190414.5|22
1736514010000|2025-01-10 13:00:10|190510.9|190420.9|190508.3|190418.3|190510.9|190420.9|190506.5|190416.5|14
1736514020000|2025-01-10 13:00:20|190508.2|190418.2|190510.7|190420.7|190510.7|190420.7|190506.3|190416.3|10
1736514030000|2025-01-10 13:00:30|190510.6|190420.6|190509.6|190419.6|190510.7|190420.7|190504.3|190414.3|9
1736514040000|2025-01-10 13:00:40|190509.9|190419.9|190501.2|190411.2|190509.9|190419.9|190489.4|190399.4|12
1736514050000|2025-01-10 13:00:50|190501.4|190411.4|190498.5|190408.5|190501.4|190411.4|190498.5|190408.5|5
1736514060000|2025-01-10 13:01:00|190499.3|190409.3|190499.6|190409.6|190499.6|190409.6|190495.5|190405.5|6
1736514070000|2025-01-10 13:01:10|190498|190408|190498.2|190408.2|190498.2|190408.2|190497.8|190407.8|3
1736514080000|2025-01-10 13:01:20|190497.3|190407.3|190523.2|190433.2|190528.2|190438.2|190497.1|190407.1|8
1736514090000|2025-01-10 13:01:30|190510.8|190420.8|190508.3|190418.3|190510.8|190420.8|190506.3|190416.3|21
1736514100000|2025-01-10 13:01:40|190507.3|190417.3|190524.4|190434.4|190524.4|190434.4|190507.3|190417.3|20
1736514110000|2025-01-10 13:01:50|190525.6|190435.6|190522.3|190432.3|190525.7|190435.7|190520.9|190430.9|9
1736514120000|2025-01-10 13:02:00|190522|190432|190521.7|190431.7|190522|190432|190519.3|190429.3|5
1736514130000|2025-01-10 13:02:10|190521|190431|190517.1|190427.1|190521|190431|190517.1|190427.1|8
1736514140000|2025-01-10 13:02:20|190519.5|190429.5|190519.5|190429.5|190519.5|190429.5|190519.5|190429.5|1
1736514160000|2025-01-10 13:02:40|190522.7|190432.7|190517.7|190427.7|190522.7|190432.7|190517.2|190427.2|3
1736514180000|2025-01-10 13:03:00|190516.2|190426.2|190508.8|190418.8|190520.1|190430.1|190502.6|190412.6|30
1736514190000|2025-01-10 13:03:10|190508.5|190418.5|190508.1|190418.1|190510.7|190420.7|190504.4|190414.4|15
1736514200000|2025-01-10 13:03:20|190506.7|190416.7|190503|190413|190506.7|190416.7|190500.2|190410.2|13
1736514210000|2025-01-10 13:03:30|190502.8|190412.8|190501.6|190411.6|190502.8|190412.8|190490.7|190400.7|23
1736514220000|2025-01-10 13:03:40|190497.6|190407.6|190497.1|190407.1|190498.4|190408.4|190495.6|190405.6|10
1736514230000|2025-01-10 13:03:50|190499.1|190409.1|190501.6|190411.6|190501.6|190411.6|190499.1|190409.1|5
1736514240000|2025-01-10 13:04:00|190502.3|190412.3|190514.2|190424.2|190518.3|190428.3|190502.3|190412.3|18
1736514250000|2025-01-10 13:04:10|190514.8|190424.8|190514.2|190424.2|190516.4|190426.4|190514.2|190424.2|10
1736514260000|2025-01-10 13:04:20|190514|190424|190515|190425|190516|190426|190513.8|190423.8|8
1736514270000|2025-01-10 13:04:30|190514.8|190424.8|190519.5|190429.5|190519.5|190429.5|190514.8|190424.8|14
1736514280000|2025-01-10 13:04:40|190519.9|190429.9|190519.1|190429.1|190520.3|190430.3|190518.7|190428.7|8
1736514290000|2025-01-10 13:04:50|190518.7|190428.7|190517.7|190427.7|190518.7|190428.7|190517.3|190427.3|4
1736514300000|2025-01-10 13:05:00|190519.5|190429.5|190597.2|190507.2|190617.9|190509.9|190519.5|190429.5|23
1736514310000|2025-01-10 13:05:10|190597.6|190507.6|190528.6|190438.6|190597.6|190507.6|190525|190435|15
1736514320000|2025-01-10 13:05:20|190528.7|190438.7|190524.7|190434.7|190528.7|190438.7|190523.3|190433.3|15
1736514330000|2025-01-10 13:05:30|190527.2|190437.2|190527.3|190437.3|190527.3|190437.3|190527|190437|5
1736514340000|2025-01-10 13:05:40|190527.2|190437.2|190525.4|190435.4|190527.2|190437.2|190525.3|190435.3|8
1736514350000|2025-01-10 13:05:50|190526.7|190436.7|190518.9|190428.9|190526.7|190436.7|190518.1|190428.1|8
1736514360000|2025-01-10 13:06:00|190521|190431|190547.6|190457.6|190554.1|190464.1|190519.6|190429.6|18
1736514370000|2025-01-10 13:06:10|190549.2|190459.2|190546.8|190456.8|190549.5|190459.5|190546.2|190456.2|12
1736514380000|2025-01-10 13:06:20|190544.6|190454.6|190535.9|190445.9|190544.6|190454.6|190535.9|190445.9|14
1736514390000|2025-01-10 13:06:30|190537.9|190447.9|190538.7|190448.7|190540.3|190450.3|190536.5|190446.5|14
1736514400000|2025-01-10 13:06:40|190539.3|190449.3|190548.1|190458.1|190549.1|190459.1|190538.5|190448.5|15
1736514410000|2025-01-10 13:06:50|190547.9|190457.9|190531.4|190441.4|190547.9|190457.9|190530.3|190440.3|15
1736514420000|2025-01-10 13:07:00|190533|190443|190523.8|190433.8|190535.3|190445.3|190520.1|190430.1|13
1736514430000|2025-01-10 13:07:10|190520.9|190430.9|190520.3|190430.3|190520.9|190430.9|190518.5|190428.5|4
1736514440000|2025-01-10 13:07:20|190522.6|190432.6|190522.6|190432.6|190522.6|190432.6|190522.6|190432.6|1
1736514450000|2025-01-10 13:07:30|190524.3|190434.3|190522.5|190432.5|190524.3|190434.3|190519.7|190429.7|3
1736514470000|2025-01-10 13:07:50|190524|190434|190531.7|190441.7|190541.3|190451.3|190524|190434|16
1736514480000|2025-01-10 13:08:00|190531.6|190441.6|190489.2|190399.2|190531.6|190441.6|190480.9|190390.9|23
1736514490000|2025-01-10 13:08:10|190489.4|190399.4|190494.5|190404.5|190495.8|190405.8|190489|190399|13
1736514500000|2025-01-10 13:08:20|190494.4|190404.4|190500.3|190410.3|190500.3|190410.3|190494.4|190404.4|9
1736514510000|2025-01-10 13:08:30|190500.5|190410.5|190503.5|190413.5|190503.6|190413.6|190500.5|190410.5|9
1736514520000|2025-01-10 13:08:40|190503.7|190413.7|190509.9|190419.9|190510.1|190420.1|190503.7|190413.7|14
1736514530000|2025-01-10 13:08:50|190500.6|190410.6|190498.9|190408.9|190500.6|190410.6|190498.9|190408.9|2
1736514540000|2025-01-10 13:09:00|190499.1|190409.1|190494|190404|190499.1|190409.1|190493|190403|10
1736514550000|2025-01-10 13:09:10|190494.6|190404.6|190436.6|190346.6|190494.6|190404.6|190433.2|190343.2|21
1736514560000|2025-01-10 13:09:20|190437.5|190347.5|190436.7|190346.7|190437.5|190347.5|190436.5|190346.5|5
1736514570000|2025-01-10 13:09:30|190435.7|190345.7|190423.4|190333.4|190437.2|190347.2|190420.7|190330.7|15
1736514580000|2025-01-10 13:09:40|190422.6|190332.6|190424.8|190334.8|190425.6|190335.6|190422.6|190332.6|6
1736514590000|2025-01-10 13:09:50|190424|190334|190426.5|190336.5|190426.5|190336.5|190424|190334|3
1736514600000|2025-01-10 13:10:00|190425.2|190335.2|190431.7|190341.7|190435|190345|190425.2|190335.2|9
1736514610000|2025-01-10 13:10:10|190431.1|190341.1|190461.8|190371.8|190461.8|190371.8|190430.4|190340.4|18
1736514620000|2025-01-10 13:10:20|190464.8|190374.8|190446|190356|190464.8|190374.8|190444.6|190354.6|27
1736514630000|2025-01-10 13:10:30|190446.3|190356.3|190457.4|190367.4|190460.9|190370.9|190444.1|190354.1|35
1736514640000|2025-01-10 13:10:40|190424.4|190334.4|190432.4|190342.4|190448.1|190358.1|190417.3|190327.3|29
1736514650000|2025-01-10 13:10:50|190431.8|190341.8|190418|190328|190431.8|190341.8|190418|190328|12
1736514660000|2025-01-10 13:11:00|190416.2|190326.2|190392.3|190302.3|190420.5|190330.5|190392.3|190302.3|14
1736514670000|2025-01-10 13:11:10|190392.4|190302.4|190354|190264|190397.9|190307.9|190354|190264|16
1736514680000|2025-01-10 13:11:20|190354.5|190264.5|190362.9|190272.9|190363.3|190273.3|190352.2|190262.2|27
1736514690000|2025-01-10 13:11:30|190363|190273|190378.1|190288.1|190379.1|190289.1|190358.9|190268.9|19
1736514700000|2025-01-10 13:11:40|190377|190287|190401.9|190311.9|190401.9|190311.9|190375.7|190285.7|25
1736514710000|2025-01-10 13:11:50|190402.1|190312.1|190401.3|190311.3|190402.6|190312.6|190398.4|190308.4|20
1736514720000|2025-01-10 13:12:00|190401.2|190311.2|190400.1|190310.1|190406|190316|190396.6|190306.6|24
1736514730000|2025-01-10 13:12:10|190400.5|190310.5|190393.3|190303.3|190403.9|190313.9|190393.2|190303.2|21
1736514740000|2025-01-10 13:12:20|190393.1|190303.1|190384.1|190294.1|190401|190311|190378.4|190288.4|25
1736514750000|2025-01-10 13:12:30|190384.5|190294.5|190396.5|190306.5|190396.5|190306.5|190384.5|190294.5|15
1736514760000|2025-01-10 13:12:40|190396.1|190306.1|190394.5|190304.5|190396.4|190306.4|190394|190304|10
1736514770000|2025-01-10 13:12:50|190393.8|190303.8|190394|190304|190396.2|190306.2|190390.7|190300.7|9
1736514780000|2025-01-10 13:13:00|190394.6|190304.6|190396.7|190306.7|190400|190310|190394.6|190304.6|10
1736514790000|2025-01-10 13:13:10|190400.1|190310.1|190397.2|190307.2|190400.1|190310.1|190396.9|190306.9|3
1736514800000|2025-01-10 13:13:20|190397.1|190307.1|190396.7|190306.7|190397.1|190307.1|190396.6|190306.6|4
1736514810000|2025-01-10 13:13:30|190397.4|190307.4|190442.1|190352.1|190446.5|190356.5|190390|190300|10
1736514820000|2025-01-10 13:13:40|190445.6|190355.6|190441.2|190351.2|190448.9|190358.9|190440|190350|22
1736514830000|2025-01-10 13:13:50|190439.8|190349.8|190437.5|190347.5|190441|190351|190437.5|190347.5|13
1736514840000|2025-01-10 13:14:00|190436.5|190346.5|190417.5|190327.5|190450|190360|190417.5|190327.5|13
1736514850000|2025-01-10 13:14:10|190416.3|190326.3|190413|190323|190416.3|190326.3|190412.9|190322.9|7
1736514860000|2025-01-10 13:14:20|190410.4|190320.4|190411.6|190321.6|190412.2|190322.2|190409.6|190319.6|7
1736514870000|2025-01-10 13:14:30|190411.8|190321.8|190407.9|190317.9|190414.4|190324.4|190404|190314|16
1736514880000|2025-01-10 13:14:40|190406|190316|190406.8|190316.8|190407.8|190317.8|190404|190314|17
1736514890000|2025-01-10 13:14:50|190406.6|190316.6|190404.5|190314.5|190407.3|190317.3|190403.8|190313.8|19
1736514900000|2025-01-10 13:15:00|190404|190314|190402|190312|190404.9|190314.9|190393.8|190303.8|19
1736514910000|2025-01-10 13:15:10|190400.3|190310.3|190407|190317|190407.2|190317.2|190398.9|190308.9|14
1736514920000|2025-01-10 13:15:20|190405.1|190315.1|190403|190313|190405.1|190315.1|190402.7|190312.7|7
1736514930000|2025-01-10 13:15:30|190403.5|190313.5|190412.3|190322.3|190412.6|190322.6|190403.5|190313.5|13
1736514940000|2025-01-10 13:15:40|190414.9|190324.9|190411.5|190321.5|190414.9|190324.9|190411.5|190321.5|8
1736514950000|2025-01-10 13:15:50|190411.8|190321.8|190407.6|190317.6|190411.8|190321.8|190405.6|190315.6|8
1736514960000|2025-01-10 13:16:00|190407.9|190317.9|190410.1|190320.1|190410.3|190320.3|190407.9|190317.9|6
1736514970000|2025-01-10 13:16:10|190410.2|190320.2|190410.2|190320.2|190410.2|190320.2|190409.9|190319.9|5
1736514980000|2025-01-10 13:16:20|190410.7|190320.7|190407.9|190317.9|190410.7|190320.7|190403.4|190313.4|9
1736514990000|2025-01-10 13:16:30|190406.6|190316.6|190381.4|190291.4|190406.6|190316.6|190362.9|190272.9|13
1736515000000|2025-01-10 13:16:40|190375.6|190285.6|190349.4|190259.4|190415.1|190325.1|190348.1|190258.1|31
1736515010000|2025-01-10 13:16:50|190350.4|190260.4|190373|190283|190387.2|190297.2|190347.6|190257.6|27
1736515020000|2025-01-10 13:17:00|190372.3|190282.3|190380.5|190290.5|190386.3|190296.3|190370.3|190280.3|17
1736515030000|2025-01-10 13:17:10|190378.5|190288.5|190369.3|190279.3|190378.5|190288.5|190366.3|190276.3|18
1736515040000|2025-01-10 13:17:20|190369.9|190279.9|190374.3|190284.3|190374.3|190284.3|190368|190278|17
1736515050000|2025-01-10 13:17:30|190372.6|190282.6|190370.7|190280.7|190373.6|190283.6|190367.9|190277.9|12
1736515060000|2025-01-10 13:17:40|190370.1|190280.1|190371.5|190281.5|190373.2|190283.2|190369.7|190279.7|5
1736515070000|2025-01-10 13:17:50|190370.3|190280.3|190369.9|190279.9|190370.3|190280.3|190369.9|190279.9|2
1736515080000|2025-01-10 13:18:00|190372.5|190282.5|190389.9|190299.9|190397.9|190307.9|190372.5|190282.5|23
1736515090000|2025-01-10 13:18:10|190389.7|190299.7|190375.5|190285.5|190393.1|190303.1|190375.5|190285.5|23
1736515100000|2025-01-10 13:18:20|190377.6|190287.6|190381.1|190291.1|190382.1|190292.1|190374.1|190284.1|18
1736515110000|2025-01-10 13:18:30|190376.4|190286.4|190373.1|190283.1|190382|190292|190371.9|190281.9|13
1736515120000|2025-01-10 13:18:40|190372.9|190282.9|190373.7|190283.7|190378.3|190288.3|190371.9|190281.9|9
1736515130000|2025-01-10 13:18:50|190376.2|190286.2|190382.9|190292.9|190382.9|190292.9|190360.2|190270.2|21
1736515140000|2025-01-10 13:19:00|190388.5|190298.5|190366.6|190276.6|190388.5|190298.5|190358.1|190268.1|25
1736515150000|2025-01-10 13:19:10|190360|190270|190363.7|190273.7|190368.9|190278.9|190360|190270|17
1736515160000|2025-01-10 13:19:20|190363.5|190273.5|190342.4|190252.4|190363.5|190273.5|190338|190248|25
1736515170000|2025-01-10 13:19:30|190341.1|190251.1|190332.9|190242.9|190345.8|190255.8|190332.9|190242.9|28
1736515180000|2025-01-10 13:19:40|190337.7|190247.7|190332.6|190242.6|190337.7|190247.7|190328.7|190238.7|25
1736515190000|2025-01-10 13:19:50|190332.2|190242.2|190308.2|190218.2|190333.2|190243.2|190306.1|190216.1|19
1736515200000|2025-01-10 13:20:00|190309.2|190219.2|190306.3|190216.3|190310.8|190220.8|190306.1|190216.1|18
1736515210000|2025-01-10 13:20:10|190308.9|190218.9|190323.4|190233.4|190324.6|190234.6|190308.9|190218.9|20
1736515220000|2025-01-10 13:20:20|190322.9|190232.9|190325.8|190235.8|190326|190236|190322.9|190232.9|7
1736515230000|2025-01-10 13:20:30|190325.9|190235.9|190335.7|190245.7|190350.1|190260.1|190325.9|190235.9|19
1736515240000|2025-01-10 13:20:40|190336.1|190246.1|190336.3|190246.3|190336.6|190246.6|190335.2|190245.2|17
1736515250000|2025-01-10 13:20:50|190340.1|190250.1|190338.2|190248.2|190341.2|190251.2|190337.7|190247.7|13
1736515260000|2025-01-10 13:21:00|190340.1|190250.1|190345.6|190255.6|190348.2|190258.2|190338.3|190248.3|13
1736515270000|2025-01-10 13:21:10|190348.2|190258.2|190367.2|190277.2|190367.2|190277.2|190348.2|190258.2|12
1736515280000|2025-01-10 13:21:20|190367.4|190277.4|190352.7|190262.7|190367.4|190277.4|190352.7|190262.7|11
1736515290000|2025-01-10 13:21:30|190361.3|190271.3|190376.6|190286.6|190390.3|190300.3|190361.3|190271.3|22
1736515300000|2025-01-10 13:21:40|190376.8|190286.8|190388.2|190298.2|190391.9|190301.9|190376.8|190286.8|14
1736515310000|2025-01-10 13:21:50|190386.8|190296.8|190382.5|190292.5|190390.7|190300.7|190382.3|190292.3|15
1736515320000|2025-01-10 13:22:00|190380.8|190290.8|190375|190285|190380.8|190290.8|190375|190285|5
1736515330000|2025-01-10 13:22:10|190377.5|190287.5|190377.5|190287.5|190377.5|190287.5|190376|190286|3
1736515340000|2025-01-10 13:22:20|190406.7|190316.7|190415.5|190325.5|190415.6|190325.6|190398.8|190308.8|13
1736515350000|2025-01-10 13:22:30|190416.1|190326.1|190414.8|190324.8|190417.5|190327.5|190412.6|190322.6|21
1736515360000|2025-01-10 13:22:40|190415|190325|190415|190325|190415.8|190325.8|190415|190325|11
1736515370000|2025-01-10 13:22:50|190415.1|190325.1|190409.5|190319.5|190415.1|190325.1|190407|190317|10
1736515380000|2025-01-10 13:23:00|190409.7|190319.7|190416.3|190326.3|190416.5|190326.5|190409.7|190319.7|12
1736515390000|2025-01-10 13:23:10|190418.2|190328.2|190415.6|190325.6|190418.3|190328.3|190413.8|190323.8|5
1736515400000|2025-01-10 13:23:20|190407.3|190317.3|190412.1|190322.1|190415.6|190325.6|190401.5|190311.5|11
1736515410000|2025-01-10 13:23:30|190413.6|190323.6|190420.3|190330.3|190420.5|190330.5|190410.6|190320.6|16
1736515420000|2025-01-10 13:23:40|190423.1|190333.1|190422|190332|190423.1|190333.1|190418.8|190328.8|10
1736515430000|2025-01-10 13:23:50|190421.8|190331.8|190431.7|190341.7|190432.5|190342.5|190421.6|190331.6|16
1736515440000|2025-01-10 13:24:00|190431.9|190341.9|190435.8|190345.8|190436.7|190346.7|190431.9|190341.9|22
1736515450000|2025-01-10 13:24:10|190436|190346|190433.4|190343.4|190437|190347|190433.3|190343.3|14
1736515460000|2025-01-10 13:24:20|190434.3|190344.3|190439.1|190349.1|190439.1|190349.1|190434.3|190344.3|9
1736515470000|2025-01-10 13:24:30|190439.8|190349.8|190451.3|190361.3|190451.7|190361.7|190439.8|190349.8|7
1736515480000|2025-01-10 13:24:40|190450.3|190360.3|190467|190377|190487.9|190397.9|190450.3|190360.3|12
1736515490000|2025-01-10 13:24:50|190467.9|190377.9|190473.8|190383.8|190473.8|190383.8|190466.9|190376.9|10
1736515500000|2025-01-10 13:25:00|190473.2|190383.2|190463.3|190373.3|190473.5|190383.5|190451.2|190361.2|20
1736515510000|2025-01-10 13:25:10|190463.5|190373.5|190464.9|190374.9|190473.1|190383.1|190460.1|190370.1|17
1736515520000|2025-01-10 13:25:20|190464.5|190374.5|190456|190366|190467.3|190377.3|190453.7|190363.7|12
1736515530000|2025-01-10 13:25:30|190456.2|190366.2|190444.6|190354.6|190456.2|190366.2|190431.7|190341.7|7
1736515540000|2025-01-10 13:25:40|190446.4|190356.4|190470.1|190380.1|190470.7|190380.7|190446.4|190356.4|24
1736515550000|2025-01-10 13:25:50|190470.4|190380.4|190432.1|190342.1|190470.4|190380.4|190432|190342|16
1736515560000|2025-01-10 13:26:00|190462.9|190372.9|190432.8|190342.8|190473.3|190383.3|190432.8|190342.8|8
1736515570000|2025-01-10 13:26:10|190460.9|190370.9|190470.2|190380.2|190470.4|190380.4|190460.2|190370.2|11
1736515580000|2025-01-10 13:26:20|190470.3|190380.3|190494.4|190364.4|190495.7|190385.5|190431.9|190341.9|12
1736515590000|2025-01-10 13:26:30|190494.3|190364.3|190433.8|190343.8|190494.3|190364.3|190433.8|190343.8|5
1736515610000|2025-01-10 13:26:50|190450.8|190360.8|190475.4|190385.4|190481.3|190391.3|190450.8|190360.8|17
1736515620000|2025-01-10 13:27:00|190475.6|190385.6|190462.4|190372.4|190484.1|190394.1|190462.4|190372.4|17
1736515630000|2025-01-10 13:27:10|190462|190372|190433.4|190343.4|190464.1|190374.1|190433.4|190343.4|8
1736515640000|2025-01-10 13:27:20|190418.5|190328.5|190417|190327|190418.9|190328.9|190417|190327|4
1736515650000|2025-01-10 13:27:30|190417.2|190327.2|190416.8|190326.8|190417.2|190327.2|190416.8|190326.8|2
1736515660000|2025-01-10 13:27:40|190417.4|190327.4|190467.5|190337.5|190470.6|190340.6|190417.4|190308.6|11
1736515670000|2025-01-10 13:27:50|190467.4|190337.4|190473|190343|190473|190343|190466.4|190336.4|20
1736515680000|2025-01-10 13:28:00|190470.6|190340.6|190473.4|190343.4|190474.1|190344.1|190464.6|190334.6|22
1736515690000|2025-01-10 13:28:10|190472|190342|190475.5|190345.5|190477.9|190347.9|190463.9|190333.9|24
1736515700000|2025-01-10 13:28:20|190476.4|190346.4|190474.8|190344.8|190520.8|190356.2|190474.8|190318.8|21
1736515710000|2025-01-10 13:28:30|190474.4|190344.4|190481.3|190351.3|190481.3|190351.3|190474.3|190344.3|12
1736515720000|2025-01-10 13:28:40|190480.5|190350.5|190501.8|190371.8|190502.1|190372.1|190474.7|190344.7|15
1736515730000|2025-01-10 13:28:50|190500.4|190370.4|190493.6|190363.6|190501.4|190371.4|190493.6|190363.6|23
1736515740000|2025-01-10 13:29:00|190488.9|190358.9|190441.4|190311.4|190488.9|190358.9|190440.6|190310.6|17
1736515750000|2025-01-10 13:29:10|190439.7|190309.7|190458.5|190328.5|190463|190333|190435.1|190305.1|29
1736515760000|2025-01-10 13:29:20|190459.8|190329.8|190461.3|190331.3|190461.5|190331.5|190455.5|190325.5|29
1736515770000|2025-01-10 13:29:30|190463.3|190333.3|190492.9|190266.1|190497.6|190339.3|190458.3|190264.1|28
1736515780000|2025-01-10 13:29:40|190488.5|190269.5|190431.3|190301.3|190492.9|190318.6|190419.5|190244.4|24
1736515790000|2025-01-10 13:29:50|190442.8|190312.8|190639.7|190297.7|190639.7|190312.8|190427.8|190085.8|21
1736515800000|2025-01-10 13:30:00|190719.7|190377.7|191098.9|190756.9|191098.9|190756.9|190528.8|190186.8|21
1736515810000|2025-01-10 13:30:10|191045.5|190703.5|191742.9|191400.9|191769|191427|191045.5|190703.5|33
1736515820000|2025-01-10 13:30:20|191742.6|191400.6|191699|191357|191742.6|191400.6|191502.2|191193.2|29
1736515830000|2025-01-10 13:30:30|191700.2|191358.2|191675.8|191333.8|191704.4|191362.4|191639.3|191297.3|40
1736515840000|2025-01-10 13:30:40|191675.9|191333.9|191686|191344|191702.6|191434|191615.9|191333.9|35
1736515850000|2025-01-10 13:30:50|191686.2|191344.2|191740.9|191433.1|191740.9|191434.9|191625.7|191283.7|37
1736515860000|2025-01-10 13:31:00|191716|191416.6|191548.5|191264.4|191727.6|191430.8|191546.7|191263.6|32
1736515870000|2025-01-10 13:31:10|191547|191262.6|191775.5|191463.9|191779.9|191463.9|191547|191251.9|39
1736515880000|2025-01-10 13:31:20|191782.5|191469.9|191881.1|191580.4|191881.1|191672|191782.5|191464.4|39
1736515890000|2025-01-10 13:31:30|191871.5|191569.2|191884.1|191586.9|191940.9|191657.4|191798.5|191554.2|35
1736515900000|2025-01-10 13:31:40|191873.8|191595.1|191608.1|191333.3|191888.7|191612|191608.1|191321.9|38
1736515910000|2025-01-10 13:31:50|191610.6|191311.4|191865.6|191523.6|191879.9|191632.3|191610.6|191306.8|39
1736515920000|2025-01-10 13:32:00|191859.3|191545.5|191730.5|191501|191872.1|191559.7|191703.2|191474.1|40
1736515930000|2025-01-10 13:32:10|191723.5|191508|191815.9|191480|191882.3|191580.7|191723.5|191474.9|39
1736515940000|2025-01-10 13:32:20|191816.7|191521.5|191728.8|191461|191880.2|191631.8|191688.6|191461|36
1736515950000|2025-01-10 13:32:30|191739.2|191458.9|191785.9|191501.4|191824|191555.9|191739.2|191458.9|38
1736515960000|2025-01-10 13:32:40|191787.9|191494.7|191804.5|191476.4|191809.3|191548.6|191723.9|191474.4|37
1736515970000|2025-01-10 13:32:50|191811.2|191480.2|191802.1|191510.8|191816.8|191574.1|191729|191474.8|35
1736515980000|2025-01-10 13:33:00|191796.6|191502.9|191820.4|191641|191825.6|191645.1|191796.6|191502.9|36
1736515990000|2025-01-10 13:33:10|191821.4|191641.7|191800.7|191670.7|191823.5|191670.7|191800.7|191613.5|25
1736516000000|2025-01-10 13:33:20|191800.8|191670.8|191931.4|191801.4|191943.2|191813.2|191800.7|191670.7|32
1736516010000|2025-01-10 13:33:30|191929.7|191799.7|191985.3|191821.8|192032.7|191902.7|191929.6|191799.6|38
1736516020000|2025-01-10 13:33:40|191982.6|191822.8|192029.5|191874.7|192030.1|191874.7|191973.5|191802.5|39
1736516030000|2025-01-10 13:33:50|192031.2|191870.7|192009.7|191879.7|192032.4|191897.2|192006.8|191865.6|29
1736516040000|2025-01-10 13:34:00|192027.9|191897.9|191958.1|191828.1|192075.7|191931.9|191957.1|191817.7|32
1736516050000|2025-01-10 13:34:10|191966.1|191836.1|191953.9|191799.3|191975.1|191845.1|191918.5|191774.6|40
1736516060000|2025-01-10 13:34:20|191954|191824|191936.7|191806.7|191961.7|191827.7|191918.2|191788.2|40
1736516070000|2025-01-10 13:34:30|191935.7|191805.7|191992.3|191862.3|192002.1|191872.1|191928.8|191798.8|39
1736516080000|2025-01-10 13:34:40|191998.7|191868.7|191991.5|191861.5|192004.3|191874.3|191973.3|191843.3|36
1736516090000|2025-01-10 13:34:50|191991.6|191861.6|191998.7|191868.7|192033.3|191868.7|191991.6|191821.9|38
1736516100000|2025-01-10 13:35:00|192005.2|191875.2|192061|191897.6|192070.7|191916.9|192005.2|191875.2|26
1736516110000|2025-01-10 13:35:10|192065.8|191904|192072.5|191942.5|192145.4|192015.4|192051|191904|33
1736516120000|2025-01-10 13:35:20|192070.2|191940.2|192069.9|191939.9|192075.6|191945.6|192048.9|191918.9|37
1736516130000|2025-01-10 13:35:30|192074.1|191944.1|192072.1|191942.1|192148.2|191999.4|192066.6|191936.6|39
1736516140000|2025-01-10 13:35:40|192073.3|191943.3|192060.3|191930.3|192143.2|191998.3|192060.3|191930.3|38
1736516150000|2025-01-10 13:35:50|192036.9|191906.9|192031.6|191901.6|192050.2|191920.2|192025.8|191895.8|34
1736516160000|2025-01-10 13:36:00|192031.8|191901.8|192111.9|191959.2|192111.9|191978.7|192024|191894|34
1736516170000|2025-01-10 13:36:10|192104.9|191974.9|192128.9|191998.9|192129.5|191999.5|192087.7|191949.3|38
1736516180000|2025-01-10 13:36:20|192125.5|191995.5|192097.9|191967.9|192153.5|192023.5|192097.9|191967.9|29
1736516190000|2025-01-10 13:36:30|192097.7|191967.7|192086.8|191956.8|192097.7|191967.7|192069.3|191939.3|27
1736516200000|2025-01-10 13:36:40|192087.1|191957.1|192083.6|191953.6|192093.2|191963.2|192083.5|191953.5|32
1736516210000|2025-01-10 13:36:50|192021.9|191891.9|191953.1|191750.3|192031.5|191901.5|191923|191750.3|37
1736516220000|2025-01-10 13:37:00|191954.8|191750.7|191839.9|191709.9|191968.2|191774.3|191822.8|191682.9|40
1736516230000|2025-01-10 13:37:10|191838.8|191708.8|191789.4|191659.4|191846.6|191716.6|191789.4|191659.4|24
1736516240000|2025-01-10 13:37:20|191822.2|191692.2|191837.2|191707.2|191837.2|191707.2|191821.2|191691.2|25
1736516250000|2025-01-10 13:37:30|191838.4|191708.4|191863.6|191733.6|191868.3|191738.3|191838.4|191708.4|12
1736516260000|2025-01-10 13:37:40|191862.6|191732.6|191844.5|191714.5|191867|191737|191810|191680|18
1736516270000|2025-01-10 13:37:50|191843.8|191713.8|191783.1|191653.1|191846.5|191716.5|191769.7|191639.7|33
1736516280000|2025-01-10 13:38:00|191780.6|191650.6|191808.9|191678.9|191809.8|191679.8|191765.3|191635.3|34
1736516290000|2025-01-10 13:38:10|191807.1|191677.1|191817.5|191687.5|191819.7|191689.7|191788.7|191658.7|29
1736516300000|2025-01-10 13:38:20|191818|191688|191782.9|191652.9|191823|191693|191782|191652|34
1736516310000|2025-01-10 13:38:30|191782|191652|191772.4|191642.4|191806.8|191676.8|191772.4|191642.4|37
1736516320000|2025-01-10 13:38:40|191766.5|191636.5|191640.6|191510.6|191766.5|191636.5|191636.6|191506.6|39
1736516330000|2025-01-10 13:38:50|191643.4|191513.4|191649.7|191519.7|191683.9|191530.2|191643.4|191506.3|36
1736516340000|2025-01-10 13:39:00|191651.2|191521.2|191707.5|191577.5|191715.9|191585.9|191649.9|191519.9|39
1736516350000|2025-01-10 13:39:10|191702.5|191572.5|191701.5|191571.5|191738.2|191608.2|191701.5|191571.5|36
1736516360000|2025-01-10 13:39:20|191702.1|191572.1|191694.6|191564.6|191702.3|191572.3|191689.9|191559.9|36
1736516370000|2025-01-10 13:39:30|191684|191554|191657.6|191527.6|191698.9|191568.9|191657.6|191527.6|37
1736516380000|2025-01-10 13:39:40|191656.5|191526.5|191738.5|191608.5|191742.7|191612.7|191656.5|191526.5|37
1736516390000|2025-01-10 13:39:50|191738.8|191608.8|191780.8|191650.8|191817|191651.9|191732.1|191602.1|35
1736516400000|2025-01-10 13:40:00|191780.5|191650.5|191819.9|191689.9|191823.5|191693.5|191776.2|191646.2|35
1736516410000|2025-01-10 13:40:10|191817|191687|191804.1|191674.1|191824.1|191694.1|191804.1|191674.1|29
1736516420000|2025-01-10 13:40:20|191804.6|191674.6|191753.2|191623.2|191804.6|191674.6|191753.2|191623.2|37
1736516430000|2025-01-10 13:40:30|191763.8|191633.8|191725.5|191570.1|191763.8|191633.8|191715.3|191570.1|38
1736516440000|2025-01-10 13:40:40|191721.2|191570.2|191675.4|191545.4|191721.2|191578.6|191670.6|191540.6|38
1736516450000|2025-01-10 13:40:50|191673.7|191543.7|191706.4|191576.4|191732.8|191602.8|191667.2|191537.2|38
1736516460000|2025-01-10 13:41:00|191709.1|191579.1|191737.8|191607.8|191753.6|191623.6|191709.1|191579.1|37
1736516470000|2025-01-10 13:41:10|191737|191607|191697.1|191567.1|191737.9|191607.9|191692.8|191562.8|37
1736516480000|2025-01-10 13:41:20|191693.9|191563.9|191720.3|191590.3|191720.3|191590.3|191675.6|191545.6|37
1736516490000|2025-01-10 13:41:30|191715.8|191585.8|191728.1|191598.1|191732.2|191602.2|191708.3|191578.3|35
1736516500000|2025-01-10 13:41:40|191729.3|191599.3|191680.9|191550.9|191729.3|191599.3|191680.9|191550.9|35
1736516510000|2025-01-10 13:41:50|191677.3|191547.3|191706.1|191576.1|191713|191583|191660|191530|40
1736516520000|2025-01-10 13:42:00|191709.2|191579.2|191690.8|191560.8|191719.8|191589.8|191690.8|191560.8|36
1736516530000|2025-01-10 13:42:10|191679|191549|191638.8|191508.8|191679.5|191549.5|191602.2|191472.2|37
1736516540000|2025-01-10 13:42:20|191643.7|191513.7|191668.1|191538.1|191681.8|191551.8|191643.7|191513.7|30
1736516550000|2025-01-10 13:42:30|191668|191538|191727.5|191597.5|191736.4|191606.4|191666|191536|32
1736516560000|2025-01-10 13:42:40|191722.9|191592.9|191704|191574|191727.9|191597.9|191694.4|191564.4|35
1736516570000|2025-01-10 13:42:50|191700.1|191570.1|191619.1|191529.1|191701.1|191571.1|191611.1|191503.4|36
1736516580000|2025-01-10 13:43:00|191620|191530|191582.9|191492.9|191623.6|191533.6|191582.9|191492.9|33
1736516590000|2025-01-10 13:43:10|191587.1|191497.1|191580.3|191490.3|191592.3|191502.3|191561.7|191471.7|37
1736516600000|2025-01-10 13:43:20|191582.6|191492.6|191604.6|191514.6|191610.8|191520.8|191577.7|191487.7|34
1736516610000|2025-01-10 13:43:30|191605.1|191515.1|191585.4|191495.4|191605.5|191515.5|191580.7|191490.7|36
1736516620000|2025-01-10 13:43:40|191590.6|191500.6|191563.3|191473.3|191595.7|191505.7|191554|191464|33
1736516630000|2025-01-10 13:43:50|191560|191470|191562.4|191472.4|191563.2|191473.2|191550.8|191460.8|28
1736516640000|2025-01-10 13:44:00|191561|191471|191506|191416|191565.5|191475.5|191506|191416|28
1736516650000|2025-01-10 13:44:10|191495.9|191405.9|191483.7|191393.7|191501.5|191411.5|191460.9|191370.9|37
1736516660000|2025-01-10 13:44:20|191480.4|191390.4|191478.8|191388.8|191480.4|191390.4|191464.7|191374.7|28
1736516670000|2025-01-10 13:44:30|191477|191387|191479.7|191389.7|191483.6|191393.6|191473.9|191383.9|23
1736516680000|2025-01-10 13:44:40|191480.6|191390.6|191443.1|191353.1|191491.3|191401.3|191439.8|191349.8|33
1736516690000|2025-01-10 13:44:50|191445.1|191355.1|191423.7|191333.7|191451.1|191361.1|191422|191332|25
1736516700000|2025-01-10 13:45:00|191424.9|191334.9|191438|191348|191464.7|191374.7|191424.9|191334.9|36
1736516710000|2025-01-10 13:45:10|191443.4|191353.4|191438.2|191348.2|191451.1|191361.1|191422.4|191332.4|38
1736516720000|2025-01-10 13:45:20|191445.2|191355.2|191534|191444|191534.8|191444.8|191437.8|191347.8|35
1736516730000|2025-01-10 13:45:30|191533.3|191443.3|191569.6|191479.6|191579.7|191489.7|191532.5|191442.5|36
1736516740000|2025-01-10 13:45:40|191567.8|191477.8|191560.2|191470.2|191567.8|191477.8|191533.4|191443.4|36
1736516750000|2025-01-10 13:45:50|191562|191472|191580.3|191490.3|191609.7|191519.7|191555.5|191465.5|31
1736516760000|2025-01-10 13:46:00|191578.4|191488.4|191559.3|191469.3|191578.4|191488.4|191535.1|191445.1|27
1736516770000|2025-01-10 13:46:10|191559.5|191469.5|191564.8|191474.8|191588.8|191498.8|191557|191467|29
1736516780000|2025-01-10 13:46:20|191564.6|191474.6|191569|191479|191573.6|191483.6|191526.2|191436.2|34
1736516790000|2025-01-10 13:46:30|191566|191476|191515.7|191425.7|191566|191476|191512.1|191422.1|28
1736516800000|2025-01-10 13:46:40|191488.2|191398.2|191506|191416|191512.8|191422.8|191472.9|191382.9|33
1736516810000|2025-01-10 13:46:50|191504.8|191414.8|191470.8|191380.8|191511|191421|191411.4|191321.4|35
1736516820000|2025-01-10 13:47:00|191487.6|191397.6|191470.3|191380.3|191507|191417|191465.7|191375.7|26
1736516830000|2025-01-10 13:47:10|191470.5|191380.5|191533.1|191443.1|191542.4|191452.4|191470.4|191380.4|19
1736516840000|2025-01-10 13:47:20|191524.5|191434.5|191522.9|191432.9|191533.7|191443.7|191520.6|191430.6|32
1736516850000|2025-01-10 13:47:30|191522.7|191432.7|191535.1|191445.1|191536.5|191446.5|191522.4|191432.4|24
1736516860000|2025-01-10 13:47:40|191533.6|191443.6|191510|191420|191535.5|191445.5|191501.4|191411.4|27
1736516870000|2025-01-10 13:47:50|191502.3|191412.3|191509|191419|191509|191419|191472|191382|26
1736516880000|2025-01-10 13:48:00|191502.6|191412.6|191549.9|191459.9|191588.9|191498.9|191499.8|191409.8|33
1736516890000|2025-01-10 13:48:10|191548.9|191458.9|191549.5|191459.5|191553|191463|191543.9|191453.9|25
1736516900000|2025-01-10 13:48:20|191550|191460|191550.2|191460.2|191570.7|191460.2|191550|191438.9|14
1736516910000|2025-01-10 13:48:30|191550.4|191460.4|191540.4|191450.4|191552.3|191462.3|191540|191450|27
1736516920000|2025-01-10 13:48:40|191537.4|191447.4|191541.7|191451.7|191547.4|191457.4|191537.4|191447.4|22
1736516930000|2025-01-10 13:48:50|191542.1|191452.1|191534|191444|191548.3|191458.3|191534|191444|22
1736516940000|2025-01-10 13:49:00|191534.4|191444.4|191557.9|191467.9|191557.9|191467.9|191534.4|191444.4|23
1736516950000|2025-01-10 13:49:10|191558.5|191468.5|191559.5|191469.5|191564.7|191474.7|191557.5|191467.5|18
1736516960000|2025-01-10 13:49:20|191559.2|191469.2|191542.3|191452.3|191559.9|191469.9|191542.3|191452.3|30
1736516970000|2025-01-10 13:49:30|191543.5|191453.5|191520.6|191430.6|191543.5|191453.5|191520.6|191430.6|20
1736516980000|2025-01-10 13:49:40|191524.3|191434.3|191513.8|191423.8|191527.7|191437.7|191505.4|191415.4|32
1736516990000|2025-01-10 13:49:50|191514.6|191424.6|191518.7|191428.7|191532.5|191442.5|191513.8|191423.8|20
1736517000000|2025-01-10 13:50:00|191520.8|191430.8|191535.3|191445.3|191545.9|191455.9|191520.8|191430.8|35
1736517010000|2025-01-10 13:50:10|191535.5|191445.5|191538.6|191448.6|191539.9|191449.9|191522|191432|27
1736517020000|2025-01-10 13:50:20|191538.2|191448.2|191513.7|191423.7|191538.4|191448.4|191508.7|191418.7|30
1736517030000|2025-01-10 13:50:30|191512.4|191422.4|191522|191432|191526.8|191436.8|191512.4|191422.4|26
1736517040000|2025-01-10 13:50:40|191522.5|191432.5|191521.9|191431.9|191523.5|191433.5|191515.7|191425.7|27
1736517050000|2025-01-10 13:50:50|191523.4|191433.4|191531.4|191441.4|191531.6|191441.6|191522.2|191432.2|17
1736517060000|2025-01-10 13:51:00|191536.9|191446.9|191591.3|191501.3|191611.2|191521.2|191536.9|191446.9|36
1736517070000|2025-01-10 13:51:10|191590.2|191500.2|191619.6|191529.6|191660.9|191570.9|191590.2|191500.2|37
1736517080000|2025-01-10 13:51:20|191610.6|191520.6|191570.3|191480.3|191610.6|191520.6|191565.1|191475.1|27
1736517090000|2025-01-10 13:51:30|191571.3|191481.3|191595.1|191505.1|191595.3|191505.3|191571.3|191481.3|19
1736517100000|2025-01-10 13:51:40|191590.1|191500.1|191616.5|191526.5|191616.5|191526.5|191588.9|191498.9|19
1736517110000|2025-01-10 13:51:50|191616.3|191526.3|191612.5|191522.5|191618.3|191528.3|191610.1|191520.1|23
1736517120000|2025-01-10 13:52:00|191613.6|191523.6|191606.5|191516.5|191617.5|191527.5|191602.4|191512.4|22
1736517130000|2025-01-10 13:52:10|191603.9|191513.9|191587.9|191497.9|191612.6|191522.6|191576.4|191486.4|29
1736517140000|2025-01-10 13:52:20|191586.2|191496.2|191588.9|191498.9|191588.9|191498.9|191553.8|191463.8|33
1736517150000|2025-01-10 13:52:30|191591.8|191501.8|191598.6|191508.6|191602.8|191512.8|191591.8|191501.8|30
1736517160000|2025-01-10 13:52:40|191599|191509|191548|191418|191599|191509|191532|191402|38
1736517170000|2025-01-10 13:52:50|191546|191416|191518.2|191388.2|191546|191416|191505.8|191375.8|36
1736517180000|2025-01-10 13:53:00|191518.3|191388.3|191409.4|191319.4|191520.9|191390.9|191407.9|191317.9|35
1736517190000|2025-01-10 13:53:10|191409.7|191319.7|191389|191299|191431.4|191323.7|191388.2|191280.3|35
1736517200000|2025-01-10 13:53:20|191388.7|191298.7|191374.6|191284.6|191393.4|191303.4|191357.5|191267.5|39
1736517210000|2025-01-10 13:53:30|191371|191281|191365.7|191275.7|191375.4|191285.4|191347.4|191257.4|37
1736517220000|2025-01-10 13:53:40|191364.7|191274.7|191352|191222|191373.6|191277.2|191349.3|191219.3|34
1736517230000|2025-01-10 13:53:50|191351.9|191221.9|191254.2|191124.2|191351.9|191221.9|191246.5|191119.2|36
1736517240000|2025-01-10 13:54:00|191252.7|191122.7|191297.1|191167.1|191311.4|191181.4|191231.9|191101.9|36
1736517250000|2025-01-10 13:54:10|191302.4|191172.4|191321.5|191191.5|191324.9|191194.9|191293.4|191163.4|40
1736517260000|2025-01-10 13:54:20|191305.8|191175.8|191250.7|191120.7|191307.9|191177.9|191228.4|191098.4|33
1736517270000|2025-01-10 13:54:30|191257.4|191127.4|191263.4|191173.4|191266.7|191173.7|191241|191122.2|31
1736517280000|2025-01-10 13:54:40|191262.4|191172.4|191281.9|191151.9|191282.8|191179.1|191260.7|191150.7|26
1736517290000|2025-01-10 13:54:50|191282|191152|191265.1|191135.1|191282.4|191152.4|191262.7|191132.7|23
1736517300000|2025-01-10 13:55:00|191265|191135|191342.6|191212.6|191351.2|191221.2|191262|191132|38
1736517310000|2025-01-10 13:55:10|191344.2|191214.2|191365.2|191235.2|191374.9|191260.6|191343.9|191213.9|36
1736517320000|2025-01-10 13:55:20|191368.4|191238.4|191359|191229|191368.4|191238.4|191340.5|191210.5|35
1736517330000|2025-01-10 13:55:30|191360.7|191230.7|191383.6|191253.6|191392.3|191262.3|191358.4|191228.4|34
1736517340000|2025-01-10 13:55:40|191384.1|191254.1|191412|191322|191415.3|191325.3|191384.1|191254.1|35
1736517350000|2025-01-10 13:55:50|191412.1|191322.1|191418.4|191328.4|191419.6|191329.6|191408.5|191318.5|26
1736517360000|2025-01-10 13:56:00|191419.6|191329.6|191421.4|191331.4|191443.5|191353.5|191412.9|191322.9|34
1736517370000|2025-01-10 13:56:10|191417.3|191327.3|191435.1|191345.1|191435.5|191345.5|191400.9|191310.9|34
1736517380000|2025-01-10 13:56:20|191433.6|191343.6|191425.4|191335.4|191441.4|191351.4|191409.1|191319.1|33
1736517390000|2025-01-10 13:56:30|191425.5|191335.5|191431.6|191341.6|191434.6|191344.6|191423.1|191333.1|30
1736517400000|2025-01-10 13:56:40|191428.5|191338.5|191422.3|191332.3|191428.9|191338.9|191422.3|191332.3|23
1736517410000|2025-01-10 13:56:50|191424|191334|191421.7|191331.7|191427.5|191337.5|191417.3|191327.3|32
1736517420000|2025-01-10 13:57:00|191417.5|191327.5|191409.8|191319.8|191424.6|191334.6|191391.8|191301.8|35
1736517430000|2025-01-10 13:57:10|191408.6|191318.6|191429.3|191339.3|191430.5|191340.5|191401.2|191311.2|29
1736517440000|2025-01-10 13:57:20|191429|191339|191432.2|191342.2|191432.2|191342.2|191415.3|191325.3|31
1736517450000|2025-01-10 13:57:30|191432|191342|191442.7|191352.7|191442.7|191352.7|191418.1|191328.1|34
1736517460000|2025-01-10 13:57:40|191442|191352|191439.3|191349.3|191448|191358|191439.2|191349.2|30
1736517470000|2025-01-10 13:57:50|191438.3|191348.3|191428.9|191338.9|191443.4|191353.4|191414.1|191324.1|31
1736517480000|2025-01-10 13:58:00|191427.6|191337.6|191415.8|191325.8|191434.6|191344.6|191415.8|191325.8|24
1736517490000|2025-01-10 13:58:10|191417.4|191327.4|191418.8|191328.8|191433.4|191343.4|191388.2|191298.2|30
1736517500000|2025-01-10 13:58:20|191413.8|191323.8|191427.9|191337.9|191435.4|191345.4|191407.9|191317.9|37
1736517510000|2025-01-10 13:58:30|191432.8|191342.8|191404.6|191314.6|191439.5|191349.5|191401.9|191311.9|34
1736517520000|2025-01-10 13:58:40|191405.9|191315.9|191412.9|191322.9|191416.2|191326.2|191404.4|191314.4|26
1736517530000|2025-01-10 13:58:50|191412.5|191322.5|191402.4|191312.4|191422.6|191332.6|191402.4|191312.4|25
1736517540000|2025-01-10 13:59:00|191402.7|191312.7|191414.1|191324.1|191414.1|191324.1|191397.5|191307.5|25
1736517550000|2025-01-10 13:59:10|191414.9|191324.9|191406.6|191316.6|191414.9|191324.9|191405.4|191315.4|19
1736517560000|2025-01-10 13:59:20|191405.1|191315.1|191400.2|191310.2|191412.8|191322.8|191400.2|191310.2|21
1736517570000|2025-01-10 13:59:30|191398.8|191308.8|191376|191286|191398.8|191308.8|191376|191286|32
1736517580000|2025-01-10 13:59:40|191374|191284|191366.2|191236.2|191402.3|191292.9|191343.3|191233|33
1736517590000|2025-01-10 13:59:50|191365.4|191235.4|191361.9|191231.9|191370.5|191240.5|191354.8|191224.8|25
1736517600000|2025-01-10 14:00:00|191362.9|191232.9|191366.6|191236.6|191387|191257|191362.9|191232.9|36
1736517610000|2025-01-10 14:00:10|191367.1|191237.1|191393.4|191263.4|191393.4|191263.4|191366.6|191236.6|34
1736517620000|2025-01-10 14:00:20|191393.9|191263.9|191403|191313|191411.6|191314.2|191387.4|191257.4|36
1736517630000|2025-01-10 14:00:30|191402.6|191312.6|191413.5|191323.5|191413.7|191323.7|191400|191310|36
1736517640000|2025-01-10 14:00:40|191414|191324|191450.4|191360.4|191455.5|191365.5|191408.5|191318.5|39
1736517650000|2025-01-10 14:00:50|191449.4|191359.4|191468|191378|191468|191378|191438.3|191348.3|31
1736517660000|2025-01-10 14:01:00|191468.9|191378.9|191470.4|191380.4|191471.5|191381.5|191461.7|191371.7|25
1736517670000|2025-01-10 14:01:10|191467.8|191377.8|191480.2|191390.2|191481.2|191391.2|191455.8|191365.8|28
1736517680000|2025-01-10 14:01:20|191478.4|191388.4|191414.3|191324.3|191478.4|191388.4|191414.3|191324.3|33
1736517690000|2025-01-10 14:01:30|191414.8|191324.8|191417.3|191327.3|191445.4|191355.4|191403.2|191313.2|33
1736517700000|2025-01-10 14:01:40|191417.5|191327.5|191472|191382|191477.2|191387.2|191417.5|191327.5|33
1736517710000|2025-01-10 14:01:50|191472.1|191382.1|191470.7|191380.7|191473.4|191383.4|191459.6|191369.6|29
1736517720000|2025-01-10 14:02:00|191488.6|191398.6|191449|191359|191489.8|191399.8|191425.7|191335.7|34
1736517730000|2025-01-10 14:02:10|191447.3|191357.3|191477.3|191387.3|191483.3|191393.3|191445.5|191355.5|31
1736517740000|2025-01-10 14:02:20|191479.5|191389.5|191517.4|191427.4|191524.9|191434.9|191479.5|191389.5|35
1736517750000|2025-01-10 14:02:30|191515.9|191425.9|191513.5|191423.5|191516.6|191426.6|191507.9|191417.9|21
1736517760000|2025-01-10 14:02:40|191514.8|191424.8|191512.9|191422.9|191518.6|191428.6|191512.2|191422.2|25
1736517770000|2025-01-10 14:02:50|191513.2|191423.2|191522.8|191432.8|191531.4|191441.4|191513.2|191423.2|20
1736517780000|2025-01-10 14:03:00|191521.5|191431.5|191519|191429|191523.9|191433.9|191517.5|191427.5|25
1736517790000|2025-01-10 14:03:10|191518.5|191428.5|191476.2|191386.2|191518.5|191428.5|191433.5|191343.5|28
1736517800000|2025-01-10 14:03:20|191482.6|191392.6|191501.4|191411.4|191517|191427|191481.8|191391.8|34
1736517810000|2025-01-10 14:03:30|191501.6|191411.6|191503.1|191413.1|191505.8|191415.8|191490.8|191400.8|17
1736517820000|2025-01-10 14:03:40|191515.4|191425.4|191513.7|191423.7|191521.9|191431.9|191503|191413|30
1736517830000|2025-01-10 14:03:50|191517.2|191427.2|191503.1|191413.1|191523.7|191433.7|191499.1|191409.1|26
1736517840000|2025-01-10 14:04:00|191504.4|191414.4|191500.3|191410.3|191514.4|191424.4|191499.4|191409.4|29
1736517850000|2025-01-10 14:04:10|191502.5|191412.5|191437.1|191347.1|191502.5|191412.5|191437.1|191347.1|27
1736517860000|2025-01-10 14:04:20|191435.4|191345.4|191413.3|191323.3|191440.1|191350.1|191408.3|191318.3|23
1736517870000|2025-01-10 14:04:30|191412.9|191322.9|191416.3|191326.3|191418.4|191328.4|191390.1|191300.1|27
1736517880000|2025-01-10 14:04:40|191412.4|191322.4|191410.4|191320.4|191414.1|191324.1|191402.8|191312.8|32
1736517890000|2025-01-10 14:04:50|191415.2|191325.2|191396|191306|191415.4|191325.4|191392.9|191302.9|29
1736517900000|2025-01-10 14:05:00|191399.2|191309.2|191438.2|191348.2|191439.1|191349.1|191391|191301|36
1736517910000|2025-01-10 14:05:10|191434.8|191344.8|191486|191396|191488.2|191398.2|191431.4|191341.4|25
1736517920000|2025-01-10 14:05:20|191489|191399|191509.2|191419.2|191512.9|191422.9|191483.2|191393.2|30
1736517930000|2025-01-10 14:05:30|191501.6|191411.6|191473.8|191383.8|191501.6|191411.6|191470.5|191380.5|28
1736517940000|2025-01-10 14:05:40|191474|191384|191460.5|191370.5|191474.1|191384.1|191457.3|191367.3|26
1736517950000|2025-01-10 14:05:50|191459.9|191369.9|191460.6|191370.6|191460.6|191370.6|191454|191364|26
1736517960000|2025-01-10 14:06:00|191461|191371|191458.4|191368.4|191461.8|191371.8|191454.2|191364.2|28
1736517970000|2025-01-10 14:06:10|191458.8|191368.8|191494.8|191404.8|191497.7|191407.7|191458.8|191368.8|26
1736517980000|2025-01-10 14:06:20|191496.6|191406.6|191503.3|191413.3|191512.1|191422.1|191495|191405|22
1736517990000|2025-01-10 14:06:30|191503.5|191413.5|191506.5|191416.5|191512.9|191422.9|191490.8|191400.8|18
1736518000000|2025-01-10 14:06:40|191505|191415|191488.3|191398.3|191505|191415|191487.7|191397.7|24
1736518010000|2025-01-10 14:06:50|191489.6|191399.6|191518.6|191428.6|191519.4|191429.4|191489.6|191399.6|34
1736518020000|2025-01-10 14:07:00|191518.9|191428.9|191498.5|191408.5|191533.4|191443.4|191497.4|191407.4|31
1736518030000|2025-01-10 14:07:10|191500.2|191410.2|191432|191342|191514|191424|191431.3|191341.3|22
1736518040000|2025-01-10 14:07:20|191430.2|191340.2|191428.6|191338.6|191431.3|191341.3|191427|191337|23
1736518050000|2025-01-10 14:07:30|191428.7|191338.7|191402.1|191312.1|191428.7|191338.7|191392.2|191302.2|28
1736518060000|2025-01-10 14:07:40|191399.1|191309.1|191409.8|191319.8|191413.5|191323.5|191386.4|191296.4|28
1736518070000|2025-01-10 14:07:50|191408.2|191318.2|191419.4|191329.4|191421.1|191331.1|191406.6|191316.6|27
1736518080000|2025-01-10 14:08:00|191422.9|191332.9|191420.8|191330.8|191428.2|191338.2|191420.5|191330.5|28
1736518090000|2025-01-10 14:08:10|191422|191332|191422.8|191332.8|191433.5|191343.5|191422|191332|28
1736518100000|2025-01-10 14:08:20|191423.8|191333.8|191415.2|191325.2|191433.5|191343.5|191414.9|191324.9|23
1736518110000|2025-01-10 14:08:30|191415.3|191325.3|191409.9|191319.9|191422.5|191332.5|191398.9|191308.9|21
1736518120000|2025-01-10 14:08:40|191409.7|191319.7|191394.4|191304.4|191409.7|191319.7|191394.1|191304.1|14
1736518130000|2025-01-10 14:08:50|191393.1|191303.1|191397.8|191307.8|191409|191319|191384.5|191294.5|36
1736518140000|2025-01-10 14:09:00|191399.1|191309.1|191424.6|191334.6|191426.2|191336.2|191391|191301|32
1736518150000|2025-01-10 14:09:10|191425.9|191335.9|191435.2|191345.2|191435.9|191345.9|191425.9|191335.9|23
1736518160000|2025-01-10 14:09:20|191435|191345|191439|191349|191440|191350|191435|191345|21
1736518170000|2025-01-10 14:09:30|191438.3|191348.3|191481.1|191391.1|191482.8|191392.8|191437.5|191347.5|24
1736518180000|2025-01-10 14:09:40|191481.5|191391.5|191469.3|191379.3|191488.2|191398.2|191454.2|191364.2|30
1736518190000|2025-01-10 14:09:50|191468.7|191378.7|191497.7|191407.7|191506.9|191416.9|191464.6|191374.6|31
1736518200000|2025-01-10 14:10:00|191497|191407|191593.3|191503.3|191596.6|191506.6|191496.7|191406.7|37
1736518210000|2025-01-10 14:10:10|191598.7|191508.7|191597.2|191507.2|191605.6|191515.6|191579.2|191489.2|38
1736518220000|2025-01-10 14:10:20|191601.8|191511.8|191604.3|191514.3|191608.3|191518.3|191599.9|191509.9|28
1736518230000|2025-01-10 14:10:30|191607.5|191517.5|191602.5|191512.5|191644.8|191554.8|191600.6|191510.6|36
1736518240000|2025-01-10 14:10:40|191602.1|191512.1|191612.1|191522.1|191614.7|191524.7|191587.6|191497.6|34
1736518250000|2025-01-10 14:10:50|191612.2|191522.2|191605.5|191475.5|191634.1|191522.2|191605.5|191475.5|29
1736518260000|2025-01-10 14:11:00|191604.1|191474.1|191497.3|191367.3|191607.1|191477.1|191487.7|191357.7|29
1736518270000|2025-01-10 14:11:10|191498.1|191368.1|191503.4|191373.4|191506.5|191376.5|191494.1|191364.1|30
1736518280000|2025-01-10 14:11:20|191512.4|191382.4|191470.8|191340.8|191512.4|191382.4|191464.9|191334.9|31
1736518290000|2025-01-10 14:11:30|191471.9|191341.9|191472.2|191342.2|191479.3|191349.3|191467.3|191337.3|33
1736518300000|2025-01-10 14:11:40|191474|191344|191472.3|191342.3|191488.1|191358.1|191465.5|191335.5|31
1736518310000|2025-01-10 14:11:50|191469.4|191339.4|191420.2|191290.2|191469.9|191339.9|191420.2|191290.2|35
1736518320000|2025-01-10 14:12:00|191422.6|191292.6|191421.6|191331.6|191441.4|191332|191418.8|191292.6|27
1736518330000|2025-01-10 14:12:10|191420.1|191330.1|191412.8|191322.8|191423.2|191333.2|191412.4|191322.4|28
1736518340000|2025-01-10 14:12:20|191416.6|191326.6|191411.7|191321.7|191420.9|191330.9|191409.9|191319.9|23
1736518350000|2025-01-10 14:12:30|191413.9|191323.9|191403.7|191313.7|191413.9|191323.9|191388.6|191298.6|29
1736518360000|2025-01-10 14:12:40|191404.2|191314.2|191358.1|191268.1|191404.2|191314.2|191358.1|191268.1|31
1736518370000|2025-01-10 14:12:50|191357.1|191267.1|191334.6|191244.6|191368.3|191278.3|191331.4|191241.4|36
1736518380000|2025-01-10 14:13:00|191334.1|191244.1|191301.7|191211.7|191334.1|191244.1|191296.1|191206.1|30
1736518390000|2025-01-10 14:13:10|191302.2|191212.2|191292.8|191202.8|191307.1|191217.1|191287.9|191197.9|23
1736518400000|2025-01-10 14:13:20|191293.1|191203.1|191295.6|191205.6|191304.1|191214.1|191293.1|191203.1|24
1736518410000|2025-01-10 14:13:30|191295.4|191205.4|191292.7|191202.7|191295.7|191205.7|191292.6|191202.6|11
1736518420000|2025-01-10 14:13:40|191293.1|191203.1|191291.8|191201.8|191305.6|191215.6|191291.8|191201.8|20
1736518430000|2025-01-10 14:13:50|191291.4|191201.4|191312.2|191222.2|191312.2|191222.2|191289.4|191199.4|22
1736518440000|2025-01-10 14:14:00|191312.6|191222.6|191316.7|191226.7|191322.8|191232.8|191306.2|191216.2|34
1736518450000|2025-01-10 14:14:10|191316.5|191226.5|191302.5|191212.5|191319.7|191229.7|191300.2|191210.2|37
1736518460000|2025-01-10 14:14:20|191302.9|191212.9|191309.9|191219.9|191310.7|191220.7|191302.9|191212.9|16
1736518470000|2025-01-10 14:14:30|191304.6|191214.6|191303.9|191213.9|191308.2|191218.2|191295.8|191205.8|25
1736518480000|2025-01-10 14:14:40|191303.6|191213.6|191305|191215|191305.3|191215.3|191300.1|191210.1|27
1736518490000|2025-01-10 14:14:50|191304.9|191214.9|191310.1|191220.1|191313.9|191223.9|191299|191209|23
1736518500000|2025-01-10 14:15:00|191315.5|191225.5|191306.8|191216.8|191319.5|191229.5|191306.5|191216.5|21
1736518510000|2025-01-10 14:15:10|191309|191219|191314.2|191224.2|191320.3|191230.3|191304.1|191214.1|28
1736518520000|2025-01-10 14:15:20|191313.2|191223.2|191324.9|191234.9|191330.8|191240.8|191312.2|191222.2|18
1736518530000|2025-01-10 14:15:30|191322.2|191232.2|191273.3|191183.3|191322.2|191232.2|191253|191163|26
1736518540000|2025-01-10 14:15:40|191274.8|191184.8|191255.7|191165.7|191288.2|191198.2|191255.7|191165.7|30
1736518550000|2025-01-10 14:15:50|191248.2|191158.2|191210.9|191120.9|191248.2|191158.2|191208|191118|32
1736518560000|2025-01-10 14:16:00|191211.7|191121.7|191134.5|191044.5|191216.7|191126.7|191126.5|191036.5|34
1736518570000|2025-01-10 14:16:10|191128.6|191038.6|191104.9|191014.9|191151.6|191061.6|191104.9|191014.9|37
1736518580000|2025-01-10 14:16:20|191104.5|191014.5|191114.8|191024.8|191124.1|191034.1|191104.5|191014.5|33
1736518590000|2025-01-10 14:16:30|191114.5|191024.5|191111.5|191021.5|191116.3|191026.3|191109.8|191019.8|17
1736518600000|2025-01-10 14:16:40|191109.1|191019.1|191062.4|190972.4|191109.1|191019.1|191060|190970|32
1736518610000|2025-01-10 14:16:50|191058.6|190968.6|191072.2|190982.2|191080.4|190990.4|191029.5|190909.6|36
1736518620000|2025-01-10 14:17:00|191074|190984|191037.2|190947.2|191074.5|190984.5|191030|190940|34
1736518630000|2025-01-10 14:17:10|191036.8|190946.8|191036.4|190946.4|191046.9|190956.9|191032.5|190942.5|32
1736518640000|2025-01-10 14:17:20|191037.2|190947.2|191040.9|190950.9|191062.7|190972.7|191035.6|190945.6|36
1736518650000|2025-01-10 14:17:30|191039.8|190949.8|191031|190941|191045.2|190955.2|191025.8|190935.8|32
1736518660000|2025-01-10 14:17:40|191033.2|190943.2|191030.6|190940.6|191033.2|190943.2|191029.6|190939.6|23
1736518670000|2025-01-10 14:17:50|191030.3|190940.3|191035|190945|191042.3|190952.3|191030.3|190940.3|24
1736518680000|2025-01-10 14:18:00|191035.4|190945.4|191069.4|190979.4|191073.4|190983.4|191035.4|190945.4|22
1736518690000|2025-01-10 14:18:10|191069.9|190979.9|191054.8|190964.8|191069.9|190979.9|191051.7|190961.7|24
1736518700000|2025-01-10 14:18:20|191054.2|190964.2|191030|190940|191057|190967|191030|190940|22
1736518710000|2025-01-10 14:18:30|191028.5|190938.5|191028|190938|191036|190946|191027.2|190937.2|24
1736518720000|2025-01-10 14:18:40|191031.8|190941.8|190986|190896|191034.5|190944.5|190985.9|190895.9|30
1736518730000|2025-01-10 14:18:50|190985.2|190895.2|190980.9|190890.9|190987.5|190897.5|190980.9|190890.9|23
1736518740000|2025-01-10 14:19:00|190980.2|190890.2|190933.8|190843.8|190981.3|190891.3|190932.8|190842.8|39
1736518750000|2025-01-10 14:19:10|190930.5|190840.5|190825.3|190695.3|190934.9|190844.9|190820.9|190693.7|33
1736518760000|2025-01-10 14:19:20|190824.3|190694.3|190803.8|190713.8|190829.8|190734.2|190799.7|190685.8|31
1736518770000|2025-01-10 14:19:30|190807|190717|190862.4|190772.4|190865.2|190775.2|190807|190717|26
1736518780000|2025-01-10 14:19:40|190864.3|190774.3|190888.7|190798.7|190902.1|190812.1|190840.1|190750.1|31
1736518790000|2025-01-10 14:19:50|190881.2|190791.2|190883.7|190793.7|190887.1|190797.1|190879.9|190789.9|29
1736518800000|2025-01-10 14:20:00|190883.8|190793.8|190878.4|190788.4|190885.6|190795.6|190851.5|190761.5|30
1736518810000|2025-01-10 14:20:10|190877.8|190787.8|190879.7|190789.7|190886.2|190796.2|190875.5|190785.5|23
1736518820000|2025-01-10 14:20:20|190880.6|190790.6|190884.6|190794.6|190889.5|190799.5|190877.9|190787.9|25
1736518830000|2025-01-10 14:20:30|190883.2|190793.2|190945.5|190855.5|190945.6|190855.6|190883.2|190793.2|22
1736518840000|2025-01-10 14:20:40|190943.8|190853.8|191033.1|190943.1|191033.1|190943.1|190942.3|190852.3|34
1736518850000|2025-01-10 14:20:50|191030.8|190940.8|191028.9|190938.9|191042.6|190952.6|191022.6|190932.6|34
1736518860000|2025-01-10 14:21:00|191008.5|190918.5|190975.4|190885.4|191032.4|190942.4|190975.4|190885.4|37
1736518870000|2025-01-10 14:21:10|190977.6|190887.6|190965.6|190875.6|190981.2|190891.2|190965.3|190875.3|30
1736518880000|2025-01-10 14:21:20|190965.5|190875.5|190927|190837|190965.5|190875.5|190922.7|190832.7|34
1736518890000|2025-01-10 14:21:30|190929.9|190839.9|190979.3|190849.3|190981.9|190863.4|190916.2|190802.8|26
1736518900000|2025-01-10 14:21:40|190977.9|190847.9|190983.2|190853.2|190993.1|190863.1|190964.6|190834.6|36
1736518910000|2025-01-10 14:21:50|190986.7|190856.7|190982.3|190852.3|190986.7|190856.7|190977.2|190847.2|28
1736518920000|2025-01-10 14:22:00|190983.3|190853.3|190977.2|190847.2|190988.7|190858.7|190973.4|190843.4|29
1736518930000|2025-01-10 14:22:10|190976.5|190846.5|190960.4|190830.4|190980.4|190850.4|190959.8|190829.8|28
1736518940000|2025-01-10 14:22:20|190961.3|190831.3|190938.5|190848.5|190970.6|190848.5|190938.5|190826|33
1736518950000|2025-01-10 14:22:30|190938.4|190848.4|190918.4|190828.4|190938.4|190848.4|190915.9|190825.9|24
1736518960000|2025-01-10 14:22:40|190916.1|190826.1|190934.8|190844.8|190938.3|190848.3|190913.4|190823.4|23
1736518970000|2025-01-10 14:22:50|190936.1|190846.1|190930.4|190840.4|190953.8|190863.8|190930.4|190840.4|30
1736518980000|2025-01-10 14:23:00|190930.2|190840.2|190936|190846|190941.5|190851.5|190909.6|190819.6|28
1736518990000|2025-01-10 14:23:10|190935.7|190845.7|190983.3|190893.3|190983.3|190893.3|190913.5|190823.5|27
1736519000000|2025-01-10 14:23:20|190984.8|190894.8|191036.4|190946.4|191038|190948|190984.8|190894.8|30
1736519010000|2025-01-10 14:23:30|191039.7|190949.7|190980|190890|191039.7|190949.7|190975.7|190885.7|24
1736519020000|2025-01-10 14:23:40|190979|190889|191003.9|190913.9|191003.9|190913.9|190973.7|190883.7|29
1736519030000|2025-01-10 14:23:50|191004.1|190914.1|191045.4|190915.4|191059.8|190946.2|191001.9|190902.9|34
1736519040000|2025-01-10 14:24:00|191052.5|190922.5|191094.4|191004.4|191094.8|191004.8|191040.4|190917.7|29
1736519050000|2025-01-10 14:24:10|191092|191002|191077.7|190987.7|191094.6|191004.6|191072.9|190982.9|30
1736519060000|2025-01-10 14:24:20|191078|190988|191067.7|190977.7|191089.6|190999.6|191066.7|190976.7|29
1736519070000|2025-01-10 14:24:30|191065.3|190975.3|191082.1|190992.1|191082.6|190992.6|191063.8|190973.8|26
1736519080000|2025-01-10 14:24:40|191081.8|190991.8|191098.5|190968.5|191098.5|190991.8|191073.4|190964.4|22
1736519090000|2025-01-10 14:24:50|191099|190969|191101.2|190971.2|191103.2|190973.2|191094|190964|21
1736519100000|2025-01-10 14:25:00|191099|190969|191075.3|190945.3|191099|190969|191075.3|190945.3|17
1736519110000|2025-01-10 14:25:10|191073.5|190943.5|190999.1|190869.1|191073.5|190943.5|190984.8|190854.8|32
1736519120000|2025-01-10 14:25:20|190997.2|190867.2|190986.2|190856.2|190997.8|190867.8|190985.1|190855.1|24
1736519130000|2025-01-10 14:25:30|190986|190856|191000.9|190870.9|191009.2|190879.2|190984.6|190854.6|32
1736519140000|2025-01-10 14:25:40|191000.4|190870.4|190999.2|190869.2|191005.1|190875.1|190996.5|190866.5|29
1736519150000|2025-01-10 14:25:50|191003.8|190873.8|191015.5|190885.5|191015.5|190885.5|190994.2|190864.2|28
1736519160000|2025-01-10 14:26:00|191017|190887|191038.1|190908.1|191038.1|190908.1|191017|190887|16
1736519170000|2025-01-10 14:26:10|191040.1|190910.1|191049.3|190919.3|191049.7|190919.7|191037.2|190907.2|16
1736519180000|2025-01-10 14:26:20|191049.6|190919.6|191022.1|190932.1|191049.6|190958.4|191021.4|190919.6|28
1736519190000|2025-01-10 14:26:30|191022.3|190932.3|191040.3|190950.3|191048.7|190958.7|191022.3|190932.3|31
1736519200000|2025-01-10 14:26:40|191041.5|190951.5|191040.6|190910.6|191050.7|190958|191022.7|190910.4|27
1736519210000|2025-01-10 14:26:50|191043.7|190913.7|191044.4|190954.4|191062.1|190954.4|191042.2|190913.7|27
1736519220000|2025-01-10 14:27:00|191045|190955|191075.4|190985.4|191075.5|190985.5|191039.3|190949.3|28
1736519230000|2025-01-10 14:27:10|191075.5|190985.5|191090.2|191000.2|191090.2|191000.2|191075.5|190985.5|15
1736519240000|2025-01-10 14:27:20|191089.9|190999.9|191098|191008|191098|191008|191089.9|190999.9|18
1736519250000|2025-01-10 14:27:30|191095.4|191005.4|191070|190980|191095.4|191005.4|191069.5|190979.5|28
1736519260000|2025-01-10 14:27:40|191063.8|190973.8|191063.6|190973.6|191078.4|190988.4|191061.8|190971.8|25
1736519270000|2025-01-10 14:27:50|191069.1|190979.1|191052.7|190962.7|191069.1|190979.1|191051.9|190961.9|30
1736519280000|2025-01-10 14:28:00|191053.1|190963.1|191050.3|190960.3|191053.8|190963.8|191037.7|190947.7|25
1736519290000|2025-01-10 14:28:10|191049.3|190959.3|191045.8|190955.8|191055.5|190965.5|191045.8|190955.8|26
1736519300000|2025-01-10 14:28:20|191044.9|190954.9|191066.8|190976.8|191067.3|190977.3|191040.7|190950.7|26
1736519310000|2025-01-10 14:28:30|191066.9|190976.9|191025.7|190935.7|191067.8|190977.8|191025.7|190935.7|25
1736519320000|2025-01-10 14:28:40|191025.5|190935.5|191034.9|190944.9|191035.2|190945.2|191022.1|190932.1|24
1736519330000|2025-01-10 14:28:50|191034.6|190944.6|191019|190929|191038.5|190948.5|191013.5|190923.5|22
1736519340000|2025-01-10 14:29:00|191018.9|190928.9|190985.9|190895.9|191018.9|190928.9|190980|190890|20
1736519350000|2025-01-10 14:29:10|190989.3|190899.3|190975.8|190885.8|190989.3|190899.3|190975.8|190885.8|16
1736519360000|2025-01-10 14:29:20|190975.2|190885.2|190987.4|190897.4|191002|190912|190969.6|190879.6|32
1736519370000|2025-01-10 14:29:30|190987|190897|190984.4|190894.4|190990|190900|190979.1|190889.1|28
1736519380000|2025-01-10 14:29:40|190980.9|190890.9|190973.6|190883.6|190983.2|190893.2|190967.5|190877.5|26
1736519390000|2025-01-10 14:29:50|190975.3|190885.3|190977.4|190887.4|190981.9|190891.9|190971.7|190881.7|32
1736519400000|2025-01-10 14:30:00|190975|190885|190994.7|190904.7|191016.2|190904.7|190975|190869.2|33
1736519410000|2025-01-10 14:30:10|190995.2|190905.2|191097.4|190967.4|191097.4|190967.4|190993.8|190903.8|29
1736519420000|2025-01-10 14:30:20|191105.1|190975.1|191051.2|190961.2|191105.9|190992.2|191045.5|190955.5|31
1736519430000|2025-01-10 14:30:30|191051|190961|191047.3|190957.3|191069.7|190979.7|191046.9|190956.9|30
1736519440000|2025-01-10 14:30:40|191047.6|190957.6|191060.4|190930.4|191071.1|190957.6|190998.9|190908.9|38
1736519450000|2025-01-10 14:30:50|191061.2|190931.2|191061.4|190971.4|191075.5|190971.4|191051.4|190921.7|34
1736519460000|2025-01-10 14:31:00|191061.6|190971.6|191080.9|190990.9|191088.6|190998.6|191055.1|190965.1|35
1736519470000|2025-01-10 14:31:10|191085.1|190995.1|191101.7|191011.7|191107.3|191017.3|191080.1|190990.1|31
1736519480000|2025-01-10 14:31:20|191102.1|191012.1|191080|190990|191102.3|191012.3|191077.1|190987.1|33
1736519490000|2025-01-10 14:31:30|191079.2|190989.2|191106.9|191016.9|191107.2|191017.2|191063.8|190973.8|33
1736519500000|2025-01-10 14:31:40|191106.3|191016.3|191085.6|190995.6|191117.6|191027.6|191084.1|190994.1|28
1736519510000|2025-01-10 14:31:50|191084.4|190994.4|191083.8|190993.8|191089.3|190999.3|191082.5|190992.5|28
1736519520000|2025-01-10 14:32:00|191083.1|190993.1|191100.3|190970.3|191101.8|190997.1|191080.8|190967.1|26
1736519530000|2025-01-10 14:32:10|191099.9|190969.9|191109.3|191019.3|191111.7|191021.7|191069.4|190969.9|26
1736519540000|2025-01-10 14:32:20|191109.6|191019.6|191116.5|191026.5|191116.5|191026.5|191103.1|191013.1|26
1736519550000|2025-01-10 14:32:30|191116.1|191026.1|191167.2|191077.2|191175.3|191085.3|191095.3|191005.3|32
1736519560000|2025-01-10 14:32:40|191166.4|191076.4|191173.4|191083.4|191176.3|191086.3|191153.6|191063.6|26
1736519570000|2025-01-10 14:32:50|191173.2|191083.2|191154.2|191064.2|191180.9|191090.9|191154|191064|22
1736519580000|2025-01-10 14:33:00|191148.6|191058.6|191134.2|191044.2|191150.4|191060.4|191134.2|191044.2|29
1736519590000|2025-01-10 14:33:10|191133.4|191043.4|191073.6|190983.6|191136.4|191046.4|191069.3|190979.3|32
1736519600000|2025-01-10 14:33:20|191070.5|190980.5|191047.6|190917.6|191079.9|190989.9|191025.6|190917.6|34
1736519610000|2025-01-10 14:33:30|191046.9|190916.9|191010.3|190880.3|191058.3|190948.1|190999.1|190879.3|32
1736519620000|2025-01-10 14:33:40|191006.5|190876.5|190981.2|190891.2|191006.5|190892.6|190971|190865.2|32
1736519630000|2025-01-10 14:33:50|190982.9|190892.9|190984|190894|190984|190894|190969.7|190879.7|29
1736519640000|2025-01-10 14:34:00|190982.3|190892.3|190974.6|190884.6|190984|190894|190973.7|190883.7|28
1736519650000|2025-01-10 14:34:10|190974.2|190884.2|190974.7|190884.7|190975.5|190885.5|190966.3|190876.3|23
1736519660000|2025-01-10 14:34:20|190974.6|190884.6|190993.7|190903.7|191000.4|190910.4|190974.6|190884.6|35
1736519670000|2025-01-10 14:34:30|191000.3|190910.3|190971.4|190881.4|191000.3|190910.3|190971.1|190881.1|33
1736519680000|2025-01-10 14:34:40|190971.2|190881.2|190970.4|190880.4|190973.7|190883.7|190960.8|190870.8|26
1736519690000|2025-01-10 14:34:50|190970.1|190880.1|190973.6|190883.6|190985.1|190895.1|190969.1|190879.1|31
1736519700000|2025-01-10 14:35:00|190972.4|190882.4|190982.1|190892.1|190996.1|190906.1|190969.7|190879.7|36
1736519710000|2025-01-10 14:35:10|190983.5|190893.5|190973.7|190883.7|190986.4|190896.4|190972.7|190882.7|26
1736519720000|2025-01-10 14:35:20|190975|190885|190986.5|190896.5|190992.3|190902.3|190974.2|190884.2|27
1736519730000|2025-01-10 14:35:30|190986.4|190896.4|190978.2|190888.2|190987.6|190897.6|190973.3|190883.3|29
1736519740000|2025-01-10 14:35:40|190980.6|190890.6|190977.7|190887.7|190992.9|190902.9|190977.7|190887.7|23
1736519750000|2025-01-10 14:35:50|190980|190890|190976.4|190886.4|190987|190897|190976.4|190886.4|26
1736519760000|2025-01-10 14:36:00|190976.3|190886.3|191023.9|190893.9|191029.5|190906.9|190970.8|190880.8|34
1736519770000|2025-01-10 14:36:10|191023.7|190893.7|190978.8|190888.8|191027.7|190904.9|190978.8|190888.8|34
1736519780000|2025-01-10 14:36:20|190976.9|190886.9|190989.5|190899.5|190990.8|190900.8|190976.2|190886.2|22
1736519790000|2025-01-10 14:36:30|190989.4|190899.4|190998.4|190908.4|191013.9|190923.9|190989.4|190899.4|31
1736519800000|2025-01-10 14:36:40|190999|190909|190986|190896|191003.3|190913.3|190986|190896|29
1736519810000|2025-01-10 14:36:50|190985.7|190895.7|191040.1|190950.1|191040.1|190950.1|190985.7|190895.7|29
1736519820000|2025-01-10 14:37:00|191032.9|190942.9|191042.2|190952.2|191045.2|190955.2|191032.9|190942.9|31
1736519830000|2025-01-10 14:37:10|191040|190950|191069.8|190979.8|191072.7|190982.7|191039.9|190949.9|24
1736519840000|2025-01-10 14:37:20|191070.4|190980.4|191148.6|191018.6|191152.3|191038.4|191070.4|190980.4|31
1736519850000|2025-01-10 14:37:30|191133.6|191043.6|191142.1|191052.1|191142.6|191052.6|191132.1|191042.1|28
1736519860000|2025-01-10 14:37:40|191142.2|191052.2|191130|191040|191153|191052.2|191128.6|191021|31
1736519870000|2025-01-10 14:37:50|191129.7|191039.7|191135|191045|191153.8|191063.8|191129.6|191039.6|31
1736519880000|2025-01-10 14:38:00|191136.1|191046.1|191144.5|191054.5|191180.2|191070|191136.1|191024|33
1736519890000|2025-01-10 14:38:10|191144.9|191054.9|191143.2|191053.2|191174.2|191061.5|191136.1|191033.7|37
1736519900000|2025-01-10 14:38:20|191140.2|191050.2|191154.4|191064.4|191159.4|191069.4|191135.4|191045.4|31
1736519910000|2025-01-10 14:38:30|191154.9|191064.9|191136.8|191046.8|191157.5|191067.5|191136.6|191046.6|32
1736519920000|2025-01-10 14:38:40|191136.6|191046.6|191177.2|191087.2|191177.2|191087.2|191134.7|191044.7|28
1736519930000|2025-01-10 14:38:50|191177.7|191087.7|191200.6|191070.6|191200.6|191095|191177.7|191069.3|23
1736519940000|2025-01-10 14:39:00|191200.2|191070.2|191282.5|191152.5|191297.2|191167.2|191200.2|191070.2|20
1736519950000|2025-01-10 14:39:10|191282.3|191152.3|191294.4|191204.4|191332.1|191207.9|191282.3|191152.3|35
1736519960000|2025-01-10 14:39:20|191296.8|191206.8|191280|191190|191299.5|191209.5|191280|191190|31
1736519970000|2025-01-10 14:39:30|191275.7|191185.7|191293.6|191203.6|191293.6|191203.6|191267.7|191177.7|29
1736519980000|2025-01-10 14:39:40|191293.9|191203.9|191294.2|191204.2|191303.9|191213.9|191285.7|191195.7|30
1736519990000|2025-01-10 14:39:50|191295.4|191205.4|191299.9|191169.9|191300.9|191210.9|191271.7|191169.9|35
1736520000000|2025-01-10 14:40:00|191299.4|191169.4|191228.6|191138.6|191299.4|191169.8|191213.1|191123.1|35
1736520010000|2025-01-10 14:40:10|191227.4|191137.4|191225.4|191135.4|191234.2|191144.2|191223.4|191133.4|30
1736520020000|2025-01-10 14:40:20|191218.1|191128.1|191177.5|191087.5|191218.3|191128.3|191171.6|191081.6|34
1736520030000|2025-01-10 14:40:30|191180.2|191090.2|191223.8|191133.8|191223.8|191133.8|191180.2|191090.2|26
1736520040000|2025-01-10 14:40:40|191225.8|191135.8|191176.6|191086.6|191225.8|191135.8|191176.4|191086.4|27
1736520050000|2025-01-10 14:40:50|191177.1|191087.1|191167.7|191077.7|191206.3|191099.1|191160.4|191060.5|35
1736520060000|2025-01-10 14:41:00|191167.8|191077.8|191172.8|191082.8|191189.6|191099.6|191167.8|191077.8|33
1736520070000|2025-01-10 14:41:10|191173.6|191083.6|191157.9|191067.9|191173.6|191083.6|191156.9|191066.9|26
1736520080000|2025-01-10 14:41:20|191157.1|191067.1|191128.2|190998.2|191157.2|191067.2|191117|190996.8|32
1736520090000|2025-01-10 14:41:30|191127.9|190997.9|191156.6|191026.6|191157.6|191027.6|191127.5|190997.5|29
1736520100000|2025-01-10 14:41:40|191157.3|191027.3|191159.5|191029.5|191167.6|191037.6|191148.4|191018.4|29
1736520110000|2025-01-10 14:41:50|191158.8|191028.8|191128.6|190998.6|191160.7|191030.7|191128|190998|29
1736520120000|2025-01-10 14:42:00|191128.2|190998.2|191109.7|190979.7|191128.2|190998.2|191103.3|190973.3|26
1736520130000|2025-01-10 14:42:10|191109.8|190979.8|191081.8|190991.8|191109.8|190999.2|191078.9|190962.1|28
1736520140000|2025-01-10 14:42:20|191075.3|190985.3|191075.3|190985.3|191077.2|190987.2|191060.2|190970.2|36
1736520150000|2025-01-10 14:42:30|191073.8|190983.8|191051|190961|191074.3|190984.3|191050|190960|28
1736520160000|2025-01-10 14:42:40|191055.6|190965.6|191047.3|190957.3|191055.6|190965.6|191034.6|190944.6|30
1736520170000|2025-01-10 14:42:50|191035.6|190945.6|191025.6|190895.6|191045.5|190950.6|191021.2|190891.2|32
1736520180000|2025-01-10 14:43:00|191027.5|190897.5|190996.4|190866.4|191027.5|190897.5|190991.7|190861.7|34
1736520190000|2025-01-10 14:43:10|190992.7|190862.7|191007|190877|191012.6|190882.6|190988.8|190858.8|33
1736520200000|2025-01-10 14:43:20|191005.6|190875.6|191004.4|190874.4|191006.2|190876.2|190993.8|190863.8|29
1736520210000|2025-01-10 14:43:30|191004.5|190874.5|191015.2|190885.2|191031.4|190901.4|190996.6|190866.6|35
1736520220000|2025-01-10 14:43:40|191014.8|190884.8|191002.1|190872.1|191025.1|190895.1|191002.1|190872.1|30
1736520230000|2025-01-10 14:43:50|190995.8|190865.8|190959.4|190869.4|190995.8|190875.3|190949.1|190851.5|32
1736520240000|2025-01-10 14:44:00|190973.4|190883.4|190949|190859|190984.8|190894.8|190949|190859|35
1736520250000|2025-01-10 14:44:10|190951.8|190861.8|190922.1|190832.1|190962.8|190872.8|190911.1|190821.1|36
1736520260000|2025-01-10 14:44:20|190916.1|190826.1|190928.9|190838.9|190931.2|190841.2|190905.1|190815.1|33
1736520270000|2025-01-10 14:44:30|190928.6|190838.6|190911.9|190821.9|190928.6|190838.6|190911.1|190821.1|34
1736520280000|2025-01-10 14:44:40|190911.6|190821.6|190928.8|190838.8|190928.8|190838.8|190903|190813|36
1736520290000|2025-01-10 14:44:50|190924.4|190834.4|190907.7|190817.7|190930.2|190840.2|190906.3|190816.3|35
1736520300000|2025-01-10 14:45:00|190908.8|190818.8|190895.5|190805.5|190912.2|190822.2|190895.5|190805.5|37
1736520310000|2025-01-10 14:45:10|190894.7|190804.7|190898.8|190808.8|190902.2|190812.2|190893.6|190803.6|33
1736520320000|2025-01-10 14:45:20|190898.5|190808.5|190890.3|190800.3|190916|190826|190890.3|190800.3|33
1736520330000|2025-01-10 14:45:30|190890.6|190800.6|190890.5|190800.5|190900.5|190810.5|190890.5|190800.5|28
1736520340000|2025-01-10 14:45:40|190890.8|190800.8|190904.8|190814.8|190905.7|190815.7|190887.7|190797.7|28
1736520350000|2025-01-10 14:45:50|190904.2|190814.2|190892|190802|190904.2|190814.2|190889.9|190799.9|27
1736520360000|2025-01-10 14:46:00|190887.8|190797.8|190911.7|190821.7|190911.7|190821.7|190887.8|190797.8|25
1736520370000|2025-01-10 14:46:10|190912|190822|190921.9|190831.9|190924.1|190834.1|190912|190822|16
1736520380000|2025-01-10 14:46:20|190923.3|190833.3|190915.9|190825.9|190938.4|190848.4|190915.7|190825.7|20
1736520390000|2025-01-10 14:46:30|190917|190827|190985.8|190895.8|190986.6|190896.6|190917|190827|25
1736520400000|2025-01-10 14:46:40|190986.6|190896.6|191032.4|190942.4|191032.4|190942.4|190986.6|190896.6|31
1736520410000|2025-01-10 14:46:50|191033.4|190943.4|191030.5|190940.5|191039.7|190949.7|191023|190933|27
1736520420000|2025-01-10 14:47:00|191035.3|190945.3|191062|190932|191062|190954.3|191035.3|190930.6|31
1736520430000|2025-01-10 14:47:10|191063.7|190933.7|191022.3|190892.3|191074.7|190944.7|191021.2|190891.2|27
1736520440000|2025-01-10 14:47:20|191021.7|190891.7|191017.4|190887.4|191030.8|190900.8|190993.9|190863.9|33
1736520450000|2025-01-10 14:47:30|191017.5|190887.5|191029.3|190899.3|191040.2|190910.2|191001.2|190871.2|34
1736520460000|2025-01-10 14:47:40|191027.9|190897.9|191042.3|190912.3|191049.3|190919.3|191027.9|190897.9|30
1736520470000|2025-01-10 14:47:50|191042.1|190912.1|191026.6|190936.6|191054.3|190936.6|191002.2|190883.9|32
1736520480000|2025-01-10 14:48:00|191026|190936|191041.6|190951.6|191041.6|190951.6|191020|190930|16
1736520490000|2025-01-10 14:48:10|191040.5|190950.5|191091.3|190961.3|191091.3|190988.4|191040.5|190950.5|30
1736520500000|2025-01-10 14:48:20|191092|190962|191125.6|191035.6|191126.7|191036.7|191068.7|190956.1|34
1736520510000|2025-01-10 14:48:30|191133|191043|191112.5|190982.5|191140.7|191050.7|191082.2|190966|38
1736520520000|2025-01-10 14:48:40|191105.6|190975.6|191077.8|190987.8|191105.6|190992.4|191072.9|190958.5|35
1736520530000|2025-01-10 14:48:50|191077.7|190987.7|191102.9|190972.9|191104.5|190991.1|191067.5|190967.9|29
1736520540000|2025-01-10 14:49:00|191086.1|190996.1|191114.5|191024.5|191141.5|191032.5|191085.5|190968.8|24
1736520550000|2025-01-10 14:49:10|191121.7|191031.7|191148.7|191058.7|191161.4|191058.7|191118.6|191020.7|23
1736520560000|2025-01-10 14:49:20|191139.9|191049.9|191110.2|191020.2|191144.1|191054.1|191105.2|191015.2|22
1736520570000|2025-01-10 14:49:30|191112|191022|191068.3|190978.3|191112|191022|191057|190967|33
1736520580000|2025-01-10 14:49:40|191065.2|190975.2|191061.4|190971.4|191066.7|190976.7|191050.3|190960.3|34
1736520590000|2025-01-10 14:49:50|191061.2|190971.2|191067.5|190977.5|191068|190978|191052.2|190962.2|30
1736520600000|2025-01-10 14:50:00|191068.8|190978.8|191085.2|190995.2|191088.7|190998.7|191068.8|190978.8|31
1736520610000|2025-01-10 14:50:10|191088.2|190998.2|191129.2|191039.2|191134|191044|191087.5|190997.5|27
1736520620000|2025-01-10 14:50:20|191131.6|191041.6|191127|190997|191137|191047|191105.8|190994.7|32
1736520630000|2025-01-10 14:50:30|191130.5|191000.5|191091.4|191001.4|191136.6|191006.6|191090.7|190979|33
1736520640000|2025-01-10 14:50:40|191093.7|191003.7|191080.2|190950.2|191095.2|191005.2|191080.2|190950.2|24
1736520650000|2025-01-10 14:50:50|191076.1|190946.1|191055.9|190965.9|191077.1|190972.1|191048.5|190946.1|29
1736520660000|2025-01-10 14:51:00|191054.1|190964.1|191041.6|190951.6|191057|190967|191041.6|190951.6|30
1736520670000|2025-01-10 14:51:10|191041.2|190951.2|191050.5|190920.5|191050.5|190951.2|191020.3|190914.3|20
1736520680000|2025-01-10 14:51:20|191051.3|190921.3|191071|190981|191074.4|190981|191043.1|190918.8|33
1736520690000|2025-01-10 14:51:30|191071.4|190981.4|191070.7|190980.7|191075.1|190985.1|191066.6|190976.6|22
1736520700000|2025-01-10 14:51:40|191072.2|190982.2|191073|190983|191073.5|190983.5|191072.2|190982.2|8
1736520710000|2025-01-10 14:51:50|191072.1|190982.1|191067.2|190977.2|191075.8|190985.8|191067|190977|26
1736520720000|2025-01-10 14:52:00|191067.1|190977.1|191060.7|190970.7|191086|190977.7|191057.5|190944.6|27
1736520730000|2025-01-10 14:52:10|191060.8|190970.8|191107.2|190977.2|191108.3|190982|191060.8|190957.7|25
1736520740000|2025-01-10 14:52:20|191107|190977|191062.4|190972.4|191108.6|190995.7|191049.9|190959.9|32
1736520750000|2025-01-10 14:52:30|191066.2|190976.2|191091.9|191001.9|191091.9|191001.9|191064|190974|24
1736520760000|2025-01-10 14:52:40|191092.1|191002.1|191088.4|190998.4|191110.6|191020.6|191087.6|190997.6|26
1736520770000|2025-01-10 14:52:50|191074.3|190984.3|191073|190983|191087.4|190997.4|191071.4|190981.4|24
1736520780000|2025-01-10 14:53:00|191076|190986|191048.5|190958.5|191077.9|190987.9|191046.7|190956.7|28
1736520790000|2025-01-10 14:53:10|191046.6|190956.6|191027.5|190937.5|191046.6|190956.6|190999.6|190909.6|31
1736520800000|2025-01-10 14:53:20|191022.5|190932.5|191003.4|190913.4|191024.1|190934.1|190999.5|190909.5|21
1736520810000|2025-01-10 14:53:30|191003.3|190913.3|191006.3|190916.3|191011.6|190921.6|191002.3|190912.3|21
1736520820000|2025-01-10 14:53:40|191004.5|190914.5|191010.3|190920.3|191011|190921|191001.3|190911.3|21
1736520830000|2025-01-10 14:53:50|191010|190920|191101.7|190971.7|191101.7|190992|191009.5|190919.5|24
1736520840000|2025-01-10 14:54:00|191103.2|190973.2|191067.4|190977.4|191103.8|190987.1|191067.4|190955.8|29
1736520850000|2025-01-10 14:54:10|191066.2|190976.2|191078.8|190988.8|191078.8|190988.8|191057|190967|33
1736520860000|2025-01-10 14:54:20|191073.2|190983.2|191050.2|190960.2|191079|190989|191050.2|190960.2|20
1736520870000|2025-01-10 14:54:30|191049.8|190959.8|191079|190989|191079|190989|191049.8|190959.8|21
1736520880000|2025-01-10 14:54:40|191080.1|190990.1|191128.8|190998.8|191139.9|191009.9|191080.1|190968.5|26
1736520890000|2025-01-10 14:54:50|191112.4|190982.4|191163.8|191033.8|191175.1|191045.1|191107.5|190977.5|34
1736520900000|2025-01-10 14:55:00|191161.6|191031.6|191182|191052|191189.9|191059.9|191154.6|191024.6|30
1736520910000|2025-01-10 14:55:10|191178|191048|191202.3|191072.3|191206.3|191076.3|191151.1|191021.1|23
1736520920000|2025-01-10 14:55:20|191203|191073|191237.7|191107.7|191241|191111|191193.3|191063.3|28
1736520930000|2025-01-10 14:55:30|191239.9|191109.9|191253.3|191123.3|191254|191124|191237.3|191107.3|27
1736520940000|2025-01-10 14:55:40|191250.8|191120.8|191242.2|191112.2|191253|191123|191241.2|191111.2|28
1736520950000|2025-01-10 14:55:50|191248|191118|191266.5|191136.5|191266.5|191136.5|191248|191118|26
1736520960000|2025-01-10 14:56:00|191264|191134|191275.9|191145.9|191279.5|191149.5|191264|191134|18
1736520970000|2025-01-10 14:56:10|191276.3|191146.3|191273.1|191143.1|191277.2|191147.2|191273.1|191143.1|12
1736520980000|2025-01-10 14:56:20|191277.2|191147.2|191274.1|191144.1|191277.3|191147.3|191274.1|191144.1|19
1736520990000|2025-01-10 14:56:30|191273.7|191143.7|191273.1|191143.1|191277|191147|191271.5|191141.5|15
1736521000000|2025-01-10 14:56:40|191273.2|191143.2|191262.1|191132.1|191273.3|191143.3|191258.8|191128.8|29
1736521010000|2025-01-10 14:56:50|191262|191132|191264.8|191134.8|191264.8|191134.8|191262|191132|17
1736521020000|2025-01-10 14:57:00|191265|191135|191268.6|191138.6|191275.2|191145.2|191261.5|191131.5|24
1736521030000|2025-01-10 14:57:10|191268.9|191138.9|191266.2|191136.2|191275.4|191145.4|191265.4|191135.4|17
1736521040000|2025-01-10 14:57:20|191266.5|191136.5|191272.8|191142.8|191274.4|191144.4|191266.5|191136.5|24
1736521050000|2025-01-10 14:57:30|191272.7|191142.7|191268.4|191138.4|191272.7|191142.7|191268|191138|15
1736521060000|2025-01-10 14:57:40|191269.1|191139.1|191264.8|191134.8|191270.2|191140.2|191264.8|191134.8|16
1736521070000|2025-01-10 14:57:50|191264.2|191134.2|191261.4|191131.4|191264.2|191134.2|191257.8|191127.8|12
1736521080000|2025-01-10 14:58:00|191261.3|191131.3|191261.7|191131.7|191263.6|191133.6|191257.8|191127.8|17
1736521090000|2025-01-10 14:58:10|191261.6|191131.6|191270.6|191140.6|191270.6|191140.6|191259.2|191129.2|22
1736521100000|2025-01-10 14:58:20|191270.8|191140.8|191271|191141|191271|191141|191269.3|191139.3|14
1736521110000|2025-01-10 14:58:30|191267.8|191137.8|191269.8|191139.8|191269.9|191139.9|191267.8|191137.8|8
1736521120000|2025-01-10 14:58:40|191269.2|191139.2|191266.1|191136.1|191271.5|191141.5|191263.6|191133.6|12
1736521130000|2025-01-10 14:58:50|191266.2|191136.2|191265.9|191135.9|191266.6|191136.6|191265.9|191135.9|14
1736521140000|2025-01-10 14:59:00|191267|191137|191252.8|191122.8|191267|191137|191252.1|191122.1|22
1736521150000|2025-01-10 14:59:10|191253.2|191123.2|191250.2|191120.2|191255.7|191125.7|191249.4|191119.4|17
1736521160000|2025-01-10 14:59:20|191250.1|191120.1|191254.9|191124.9|191254.9|191124.9|191246.1|191116.1|16
1736521170000|2025-01-10 14:59:30|191255.9|191125.9|191246.2|191116.2|191255.9|191125.9|191244.2|191114.2|20
1736521180000|2025-01-10 14:59:40|191243.4|191113.4|191251.3|191121.3|191253.1|191123.1|191228|191098|22
1736521190000|2025-01-10 14:59:50|191248|191118|191275.3|190933.3|191275.3|191121.6|191227|190933.3|21
1736521200000|2025-01-10 15:00:00|191283.7|190941.7|191408.5|191066.5|191465|191175.1|191283.7|190941.7|28
1736521210000|2025-01-10 15:00:10|191408.9|191066.9|191465.4|191123.4|191469|191140.5|191365.1|191066.9|40
1736521220000|2025-01-10 15:00:20|191464.7|191122.7|191426.2|191160.5|191464.7|191160.9|191379|191122.7|26
1736521230000|2025-01-10 15:00:30|191418.6|191169.3|191406.6|191157.2|191418.6|191169.3|191369.5|191152.8|14
1736521240000|2025-01-10 15:00:40|191407.4|191158.4|191405.8|191157.2|191409.4|191164|191405.8|191156.4|18
1736521250000|2025-01-10 15:00:50|191414.6|191148.4|191410.6|191154.8|191415|191155.6|191410.2|191148.4|15
1736521260000|2025-01-10 15:01:00|191435.2|191154|191398.8|191183.2|191435.2|191246.8|191355.8|191125.6|32
1736521270000|2025-01-10 15:01:10|191411.4|191201.1|191429|191299|191450.3|191299|191400.1|191184.1|30
1736521280000|2025-01-10 15:01:20|191491.1|191266.5|191457|191327|191506.8|191338.1|191456.9|191261.7|35
1736521290000|2025-01-10 15:01:30|191462.8|191332.8|191552.4|191322.2|191561.2|191368.2|191462.8|191307|33
1736521300000|2025-01-10 15:01:40|191551.7|191329|191513.8|191383.8|191562|191402.9|191511.5|191320|28
1736521310000|2025-01-10 15:01:50|191562.4|191359.2|191558.4|191345.2|191568.8|191403.9|191515.8|191340.8|31
1736521320000|2025-01-10 15:02:00|191554|191340.8|191491.8|191361.8|191562|191367.2|191491.8|191304.2|28
1736521330000|2025-01-10 15:02:10|191492.5|191362.5|191491.5|191361.5|191495|191365|191486.8|191356.8|29
1736521340000|2025-01-10 15:02:20|191491.8|191361.8|191500.9|191370.9|191501.2|191371.2|191488|191358|33
1736521350000|2025-01-10 15:02:30|191501.4|191371.4|191553.4|191352.4|191561.8|191388.3|191501.4|191327.6|26
1736521360000|2025-01-10 15:02:40|191520.5|191390.5|191526.3|191396.3|191527.5|191397.5|191520.5|191390.5|14
1736521370000|2025-01-10 15:02:50|191526|191396|191527.3|191397.3|191527.3|191397.3|191523.8|191393.8|18
1736521380000|2025-01-10 15:03:00|191526.5|191396.5|191491.8|191361.8|191529.8|191399.8|191491.8|191361.8|27
1736521390000|2025-01-10 15:03:10|191491.6|191361.6|191498.3|191368.3|191503.6|191373.6|191486.4|191356.4|31
1736521400000|2025-01-10 15:03:20|191499.5|191369.5|191422.7|191292.7|191500.9|191370.9|191414|191284|36
1736521410000|2025-01-10 15:03:30|191429.7|191299.7|191441.3|191311.3|191457.6|191327.6|191417.2|191287.2|36
1736521420000|2025-01-10 15:03:40|191433.2|191303.2|191385.7|191255.7|191433.2|191303.2|191381.2|191251.2|39
1736521430000|2025-01-10 15:03:50|191388.9|191258.9|191363.8|191233.8|191390.9|191260.9|191363.8|191233.8|34
1736521440000|2025-01-10 15:04:00|191364.8|191234.8|191262.4|191132.4|191364.8|191234.8|191260.4|191130.4|36
1736521450000|2025-01-10 15:04:10|191262.8|191132.8|191195.4|191065.4|191262.8|191132.8|191195.4|191065.4|34
1736521460000|2025-01-10 15:04:20|191193.6|191063.6|191191.2|191061.2|191195.8|191065.8|191190.4|191060.4|22
1736521470000|2025-01-10 15:04:30|191191.6|191061.6|191170.8|191040.8|191200|191070|191170.8|191040.8|29
1736521480000|2025-01-10 15:04:40|191170.6|191040.6|191188.6|191058.6|191219.2|191089.2|191170.6|191040.6|35
1736521490000|2025-01-10 15:04:50|191188.7|191058.7|191176|191046|191188.7|191058.7|191173.8|191043.8|33
1736521500000|2025-01-10 15:05:00|191175.8|191045.8|191137.2|191007.2|191175.8|191045.8|191111.1|191004.7|30
1736521510000|2025-01-10 15:05:10|191140.6|191010.6|191141.3|191011.3|191141.3|191011.3|191136.9|191006.9|22
1736521520000|2025-01-10 15:05:20|191141.7|191011.7|191114.2|190984.2|191171.6|191041.6|191114|190984|34
1736521530000|2025-01-10 15:05:30|191114.3|190984.3|191118.6|190988.6|191129.5|190999.5|191093.2|190963.2|31
1736521540000|2025-01-10 15:05:40|191118.2|190988.2|191128.6|191038.6|191130|191040|191111.9|190981.9|30
1736521550000|2025-01-10 15:05:50|191127|191037|191129.4|191039.4|191135.6|191045.6|191125.5|191035.5|24
1736521560000|2025-01-10 15:06:00|191129.2|191039.2|191135|191045|191139.8|191049.8|191122.4|191032.4|28
1736521570000|2025-01-10 15:06:10|191135.2|191045.2|191227.9|191097.9|191227.9|191116.2|191135.2|191045.2|24
1736521580000|2025-01-10 15:06:20|191224.7|191094.7|191257.9|191127.9|191266.1|191136.1|191222.9|191092.9|33
1736521590000|2025-01-10 15:06:30|191265|191135|191303.5|191173.5|191318.2|191188.2|191265|191135|33
1736521600000|2025-01-10 15:06:40|191304.5|191174.5|191332.9|191202.9|191332.9|191202.9|191301.3|191171.3|36
1736521610000|2025-01-10 15:06:50|191333.1|191203.1|191349|191219|191349|191219|191314.5|191184.5|31
1736521620000|2025-01-10 15:07:00|191339.9|191209.9|191299.2|191169.2|191339.9|191209.9|191298.6|191168.6|32
1736521630000|2025-01-10 15:07:10|191298.8|191168.8|191313|191223|191313|191223|191275.5|191168.8|27
1736521640000|2025-01-10 15:07:20|191334.1|191204.1|191317.8|191227.8|191345.5|191233.9|191315.8|191193.8|31
1736521650000|2025-01-10 15:07:30|191322.3|191232.3|191328.3|191238.3|191331.9|191241.9|191317.6|191227.6|25
1736521660000|2025-01-10 15:07:40|191325.6|191235.6|191324.6|191234.6|191325.6|191235.6|191307.9|191217.9|20
1736521670000|2025-01-10 15:07:50|191327.6|191237.6|191322.6|191232.6|191327.6|191237.6|191286.8|191196.8|31
1736521680000|2025-01-10 15:08:00|191323.2|191233.2|191282.5|191192.5|191326.5|191236.5|191272.5|191182.5|29
1736521690000|2025-01-10 15:08:10|191283.3|191193.3|191299.4|191209.4|191347.7|191237.6|191276.7|191186.7|32
1736521700000|2025-01-10 15:08:20|191300.4|191210.4|191314.2|191224.2|191315.2|191225.2|191290.3|191200.3|28
1736521710000|2025-01-10 15:08:30|191316|191226|191359.6|191269.6|191367.6|191277.6|191316|191226|33
1736521720000|2025-01-10 15:08:40|191358.7|191268.7|191367.1|191277.1|191387.5|191297.5|191358.3|191268.3|31
1736521730000|2025-01-10 15:08:50|191366.3|191276.3|191384.1|191294.1|191384.1|191294.1|191357.6|191267.6|30
1736521740000|2025-01-10 15:09:00|191383.5|191293.5|191368.2|191278.2|191383.5|191293.5|191360.2|191270.2|32
1736521750000|2025-01-10 15:09:10|191367.8|191277.8|191369.8|191279.8|191375.7|191285.7|191352.1|191262.1|35
1736521760000|2025-01-10 15:09:20|191371.2|191281.2|191375.2|191285.2|191393.8|191303.8|191364.9|191274.9|30
1736521770000|2025-01-10 15:09:30|191377|191287|191376.8|191286.8|191378.7|191288.7|191365.8|191275.8|31
1736521780000|2025-01-10 15:09:40|191376.6|191286.6|191379.3|191289.3|191393.1|191303.1|191376|191286|26
1736521790000|2025-01-10 15:09:50|191374.1|191284.1|191358.4|191268.4|191377.2|191287.2|191358.4|191268.4|29
1736521800000|2025-01-10 15:10:00|191361.4|191271.4|191278.5|191148.5|191361.4|191271.4|191271.7|191141.8|36
1736521810000|2025-01-10 15:10:10|191279.8|191149.8|191289.4|191159.4|191294.3|191164.3|191275.1|191145.1|29
1736521820000|2025-01-10 15:10:20|191287.6|191157.6|191214.1|191124.1|191288|191158|191213.2|191123.2|32
1736521830000|2025-01-10 15:10:30|191215.4|191125.4|191217.2|191127.2|191219.2|191129.2|191212.8|191122.8|21
1736521840000|2025-01-10 15:10:40|191215.4|191125.4|191212|191122|191230.2|191140.2|191212|191122|26
1736521850000|2025-01-10 15:10:50|191209.8|191119.8|191220.8|191130.8|191222.8|191132.8|191205.3|191115.3|27
1736521860000|2025-01-10 15:11:00|191221.4|191131.4|191213.6|191123.6|191225|191135|191208|191118|27
1736521870000|2025-01-10 15:11:10|191214.6|191124.6|191231|191141|191266.5|191176.5|191213.9|191123.9|36
1736521880000|2025-01-10 15:11:20|191222.7|191132.7|191271.5|191181.5|191272.3|191182.3|191216.4|191126.4|28
1736521890000|2025-01-10 15:11:30|191270.7|191180.7|191238.2|191148.2|191272.1|191182.1|191237|191147|32
1736521900000|2025-01-10 15:11:40|191237.6|191147.6|191247.9|191157.9|191248|191158|191233.3|191143.3|27
1736521910000|2025-01-10 15:11:50|191248.9|191158.9|191266|191176|191266.7|191176.7|191248.7|191158.7|31
1736521920000|2025-01-10 15:12:00|191266.6|191176.6|191258|191168|191267.6|191177.6|191257.2|191167.2|24
1736521930000|2025-01-10 15:12:10|191259|191169|191252.4|191162.4|191265.6|191175.6|191246.6|191156.6|27
1736521940000|2025-01-10 15:12:20|191252|191162|191191.1|191101.1|191252|191162|191191.1|191101.1|28
1736521950000|2025-01-10 15:12:30|191190.7|191100.7|191162.9|191072.9|191192.1|191102.1|191143.5|191053.5|36
1736521960000|2025-01-10 15:12:40|191163.8|191073.8|191159.3|191069.3|191164|191074|191149.8|191059.8|24
1736521970000|2025-01-10 15:12:50|191159.6|191069.6|191146.7|191056.7|191160.3|191070.3|191145.3|191055.3|28
1736521980000|2025-01-10 15:13:00|191131.1|191041.1|191133.5|191043.5|191139.6|191049.6|191125.3|191035.3|31
1736521990000|2025-01-10 15:13:10|191144.3|191054.3|191120.9|191030.9|191155.4|191065.4|191120.9|191030.9|28
1736522000000|2025-01-10 15:13:20|191122.2|191032.2|191129.6|191039.6|191131|191041|191120.3|191030.3|25
1736522010000|2025-01-10 15:13:30|191143.2|191053.2|191121.6|191031.6|191148.8|191058.8|191118.9|191028.9|29
1736522020000|2025-01-10 15:13:40|191121.9|191031.9|191113|191023|191121.9|191031.9|191111.4|191021.4|29
1736522030000|2025-01-10 15:13:50|191112.8|191022.8|191120.2|191030.2|191131.4|191041.4|191109.6|191019.6|30
1736522040000|2025-01-10 15:14:00|191118.4|191028.4|191115.2|191025.2|191119.9|191029.9|191105.4|191015.4|30
1736522050000|2025-01-10 15:14:10|191113.6|191023.6|191113.4|191023.4|191116.9|191026.9|191101.1|191011.1|31
1736522060000|2025-01-10 15:14:20|191121.7|191031.7|191108.8|191018.8|191121.7|191031.7|191103.7|191013.7|27
1736522070000|2025-01-10 15:14:30|191108.1|191018.1|191098.5|191008.5|191111|191021|191094.2|191004.2|31
1736522080000|2025-01-10 15:14:40|191098.3|191008.3|191104.2|191014.2|191106.3|191016.3|191098.3|191008.3|26
1736522090000|2025-01-10 15:14:50|191107.2|191017.2|191111.5|191021.5|191126.6|191036.6|191107.2|191017.2|28
1736522100000|2025-01-10 15:15:00|191111.3|191021.3|191113.4|191023.4|191124.1|191034.1|191101.9|191011.9|35
1736522110000|2025-01-10 15:15:10|191113.1|191023.1|191078.7|190988.7|191113.1|191023.1|191074.8|190984.8|28
1736522120000|2025-01-10 15:15:20|191079.1|190989.1|191078.2|190988.2|191081.3|190991.3|191071.9|190981.9|20
1736522130000|2025-01-10 15:15:30|191077.8|190987.8|191073|190983|191080.6|190990.6|191071.2|190981.2|24
1736522140000|2025-01-10 15:15:40|191073.2|190983.2|191006.6|190916.6|191073.2|190983.2|191004.2|190914.2|28
1736522150000|2025-01-10 15:15:50|191004.8|190914.8|190987.9|190897.9|191004.8|190914.8|190984.8|190894.8|23
1736522160000|2025-01-10 15:16:00|190989.6|190899.6|190975.5|190885.5|190989.6|190899.6|190975.2|190885.2|23
1736522170000|2025-01-10 15:16:10|190975.3|190885.3|190980.5|190890.5|190981.1|190891.1|190973.1|190883.1|17
1736522180000|2025-01-10 15:16:20|190980.1|190890.1|190983.9|190893.9|190986.7|190896.7|190979.2|190889.2|24
1736522190000|2025-01-10 15:16:30|190983.3|190893.3|190979.1|190889.1|190983.8|190893.8|190976.5|190886.5|23
1736522200000|2025-01-10 15:16:40|190976|190886|190997.6|190907.6|191001.8|190911.8|190975.6|190885.6|29
1736522210000|2025-01-10 15:16:50|190994.8|190904.8|190983.2|190893.2|191006.2|190916.2|190978.9|190888.9|30
1736522220000|2025-01-10 15:17:00|190990.8|190900.8|190977|190887|190991.2|190901.2|190972.6|190882.6|31
1736522230000|2025-01-10 15:17:10|190976.6|190886.6|190980.2|190890.2|190981.7|190891.7|190970.6|190880.6|24
1736522240000|2025-01-10 15:17:20|190980.4|190890.4|190983.4|190893.4|190984.9|190894.9|190976.4|190886.4|20
1736522250000|2025-01-10 15:17:30|190982.8|190892.8|190916.9|190826.9|190982.8|190892.8|190909.9|190819.9|30
1736522260000|2025-01-10 15:17:40|190917.7|190827.7|190905.2|190815.2|190918.5|190828.5|190899.5|190809.5|33
1736522270000|2025-01-10 15:17:50|190904.6|190814.6|190908.5|190818.5|190920.7|190830.7|190904.6|190814.6|36
1736522280000|2025-01-10 15:18:00|190901.9|190811.9|190946.3|190816.3|190946.3|190822|190895|190801|34
1736522290000|2025-01-10 15:18:10|190944.2|190814.2|190907.6|190817.6|190944.3|190833.9|190905.7|190814.2|34
1736522300000|2025-01-10 15:18:20|190906.5|190816.5|190901.7|190811.7|190912.2|190822.2|190893.5|190803.5|37
1736522310000|2025-01-10 15:18:30|190901.6|190811.6|190891.8|190801.8|190901.6|190811.6|190891.8|190801.8|32
1736522320000|2025-01-10 15:18:40|190891.6|190801.6|190897|190807|190900.6|190810.6|190891.6|190801.6|24
1736522330000|2025-01-10 15:18:50|190894|190804|190895.6|190805.6|190897.6|190807.6|190892.6|190802.6|25
1736522340000|2025-01-10 15:19:00|190898.6|190808.6|190881|190791|190898.9|190808.9|190881|190791|31
1736522350000|2025-01-10 15:19:10|190884.2|190794.2|190881.4|190791.4|190888.1|190798.1|190881.4|190791.4|27
1736522360000|2025-01-10 15:19:20|190883.1|190793.1|190893.5|190803.5|190893.5|190803.5|190883.1|190793.1|32
1736522370000|2025-01-10 15:19:30|190892.7|190802.7|190891.4|190801.4|190903.1|190813.1|190889.1|190799.1|27
1736522380000|2025-01-10 15:19:40|190890.9|190800.9|190931.7|190801.7|190937.5|190831.1|190890.9|190800.9|28
1736522390000|2025-01-10 15:19:50|190930.2|190800.2|190918.9|190788.9|190931.5|190801.5|190917.5|190787.5|31
1736522400000|2025-01-10 15:20:00|190926|190796|190913.6|190783.6|190926.6|190796.6|190913.6|190783.6|30
1736522410000|2025-01-10 15:20:10|190913.2|190783.2|190897.2|190767.2|190913.4|190783.4|190897.2|190767.2|26
1736522420000|2025-01-10 15:20:20|190897.1|190767.1|190814.8|190724.8|190897.6|190768|190807.3|190717.3|27
1736522430000|2025-01-10 15:20:30|190813.8|190723.8|190845.4|190755.4|190861.1|190759.4|190806.9|190716.9|37
1736522440000|2025-01-10 15:20:40|190842.2|190752.2|190820.5|190730.5|190842.2|190752.2|190812.4|190722.4|29
1736522450000|2025-01-10 15:20:50|190823.5|190733.5|190847|190717|190866.9|190757.8|190823.5|190710.6|32
1736522460000|2025-01-10 15:21:00|190848.9|190718.9|190855.5|190725.5|190855.5|190725.5|190833.8|190703.8|33
1736522470000|2025-01-10 15:21:10|190854.3|190724.3|190826|190736|190854.3|190741.3|190819.3|190709.1|31
1736522480000|2025-01-10 15:21:20|190841.8|190751.8|190830.9|190740.9|190841.8|190751.8|190819.1|190729.1|36
1736522490000|2025-01-10 15:21:30|190831.7|190741.7|190830.4|190740.4|190831.7|190741.7|190824.2|190734.2|22
1736522500000|2025-01-10 15:21:40|190833.4|190743.4|190838.8|190748.8|190858.7|190749.3|190828.8|190724|33
1736522510000|2025-01-10 15:21:50|190834.8|190744.8|190847.6|190757.6|190853.5|190763.5|190833.2|190743.2|34
1736522520000|2025-01-10 15:22:00|190847.2|190757.2|190833.1|190743.1|190847.2|190757.2|190829.7|190739.7|25
1736522530000|2025-01-10 15:22:10|190833.7|190743.7|190831.9|190741.9|190835.2|190745.2|190831.2|190741.2|29
1736522540000|2025-01-10 15:22:20|190832.3|190742.3|190861.7|190771.7|190864.3|190774.3|190832.3|190742.3|32
1736522550000|2025-01-10 15:22:30|190866.2|190776.2|190898.5|190808.5|190901.2|190811.2|190863.9|190773.9|36
1736522560000|2025-01-10 15:22:40|190895.7|190805.7|190935.8|190845.8|190954.5|190864.5|190893.3|190803.3|33
1736522570000|2025-01-10 15:22:50|190935.6|190845.6|190926.8|190836.8|190943.3|190853.3|190926.8|190836.8|25
1736522580000|2025-01-10 15:23:00|190925.6|190835.6|190937.9|190847.9|190943.1|190853.1|190925.6|190835.6|25
1736522590000|2025-01-10 15:23:10|190936.8|190846.8|190906.4|190816.4|190937.2|190847.2|190906.4|190816.4|24
1736522600000|2025-01-10 15:23:20|190903.9|190813.9|190915.9|190825.9|190916.9|190826.9|190901.9|190811.9|25
1736522610000|2025-01-10 15:23:30|190916.5|190826.5|190911.7|190821.7|190920.3|190830.3|190911.5|190821.5|22
1736522620000|2025-01-10 15:23:40|190914.5|190824.5|190950.1|190860.1|190950.1|190860.1|190914.5|190824.5|32
1736522630000|2025-01-10 15:23:50|190949.7|190859.7|190917.2|190827.2|190950.2|190860.2|190916.6|190826.6|22
1736522640000|2025-01-10 15:24:00|190917.1|190827.1|190909.2|190819.2|190917.1|190827.1|190902.4|190812.4|34
1736522650000|2025-01-10 15:24:10|190909.4|190819.4|190919.7|190829.7|190920.1|190830.1|190908.6|190818.6|23
1736522660000|2025-01-10 15:24:20|190917.7|190827.7|190899.4|190809.4|190917.7|190827.7|190899.4|190809.4|21
1736522670000|2025-01-10 15:24:30|190899.5|190809.5|190889.6|190799.6|190899.5|190809.5|190889.5|190799.5|16
1736522680000|2025-01-10 15:24:40|190889.5|190799.5|190894.5|190804.5|190896.5|190806.5|190889|190799|10
1736522690000|2025-01-10 15:24:50|190894.3|190804.3|190855.3|190765.3|190898.9|190808.9|190850.2|190760.2|25
1736522700000|2025-01-10 15:25:00|190863.2|190773.2|190878.2|190788.2|190878.2|190788.2|190855|190765|35
1736522710000|2025-01-10 15:25:10|190877.6|190787.6|190876.7|190786.7|190895.3|190805.3|190873.1|190783.1|32
1736522720000|2025-01-10 15:25:20|190876.5|190786.5|190905.5|190815.5|190905.5|190815.5|190870.3|190780.3|34
1736522730000|2025-01-10 15:25:30|190903.5|190813.5|190874.8|190784.8|190906.6|190816.6|190874.8|190784.8|33
1736522740000|2025-01-10 15:25:40|190875|190785|190896.1|190806.1|190896.3|190806.3|190865.7|190775.7|37
1736522750000|2025-01-10 15:25:50|190895.9|190805.9|190894.7|190804.7|190912.2|190822.2|190893.6|190803.6|32
1736522760000|2025-01-10 15:26:00|190894.8|190804.8|190908.4|190818.4|190912|190822|190880|190790|28
1736522770000|2025-01-10 15:26:10|190908.8|190818.8|190926.2|190836.2|190935|190845|190900.8|190810.8|33
1736522780000|2025-01-10 15:26:20|190925.2|190835.2|190929.4|190839.4|190939.3|190849.3|190925.2|190835.2|29
1736522790000|2025-01-10 15:26:30|190924.8|190834.8|190923.1|190833.1|190928.3|190838.3|190911.9|190821.9|22
1736522800000|2025-01-10 15:26:40|190923.3|190833.3|190893.3|190803.3|190923.3|190833.3|190875.8|190785.8|27
1736522810000|2025-01-10 15:26:50|190893.4|190803.4|190908.1|190818.1|190915.9|190825.9|190893.2|190803.2|30
1736522820000|2025-01-10 15:27:00|190904.2|190814.2|190918.9|190828.9|190918.9|190828.9|190904.2|190814.2|29
1736522830000|2025-01-10 15:27:10|190922.2|190832.2|190916|190826|190927.6|190837.6|190915|190825|24
1736522840000|2025-01-10 15:27:20|190916.6|190826.6|190918.3|190828.3|190921.3|190831.3|190910.4|190820.4|31
1736522850000|2025-01-10 15:27:30|190918.1|190828.1|190919.7|190829.7|190922.7|190832.7|190917.5|190827.5|18
1736522860000|2025-01-10 15:27:40|190919.3|190829.3|190915.8|190825.8|190925.4|190835.4|190895.2|190805.2|29
1736522870000|2025-01-10 15:27:50|190915.3|190825.3|190919.8|190829.8|190922.8|190832.8|190906.7|190816.7|23
1736522880000|2025-01-10 15:28:00|190919.7|190829.7|190915.8|190825.8|190919.7|190829.7|190912.2|190822.2|31
1736522890000|2025-01-10 15:28:10|190916.3|190826.3|190907.4|190817.4|190922.3|190832.3|190907.4|190817.4|20
1736522900000|2025-01-10 15:28:20|190898.4|190808.4|190915.9|190825.9|190916.1|190826.1|190885|190795|30
1736522910000|2025-01-10 15:28:30|190916|190826|190903.4|190813.4|190923.6|190833.6|190894.6|190804.6|30
1736522920000|2025-01-10 15:28:40|190902.8|190812.8|190897.7|190807.7|190905.3|190815.3|190897.3|190807.3|22
1736522930000|2025-01-10 15:28:50|190897.1|190807.1|190903.7|190813.7|190909.2|190819.2|190895.1|190805.1|27
1736522940000|2025-01-10 15:29:00|190896.5|190806.5|190897.7|190807.7|190901.9|190811.9|190896.5|190806.5|20
1736522950000|2025-01-10 15:29:10|190897.4|190807.4|190859.8|190769.8|190897.4|190807.4|190858.5|190768.5|28
1736522960000|2025-01-10 15:29:20|190859.6|190769.6|190848.3|190758.3|190859.6|190769.6|190839.4|190749.4|16
1736522970000|2025-01-10 15:29:30|190848.4|190758.4|190857.7|190767.7|190860.2|190770.2|190848.1|190758.1|15
1736522980000|2025-01-10 15:29:40|190858.2|190768.2|190857|190767|190860.4|190770.4|190856.3|190766.3|12
1736522990000|2025-01-10 15:29:50|190858.8|190768.8|190857.6|190767.6|190859.1|190769.1|190855.9|190765.9|18
1736523000000|2025-01-10 15:30:00|190857.8|190767.8|190918.4|190828.4|190918.4|190828.4|190857.2|190767.2|19
1736523010000|2025-01-10 15:30:10|190911.2|190821.2|190934.9|190844.9|190943.4|190853.4|190891.2|190801.2|35
1736523020000|2025-01-10 15:30:20|190936.5|190846.5|190941.6|190851.6|190941.6|190851.6|190934.3|190844.3|21
1736523030000|2025-01-10 15:30:30|190939.2|190849.2|190943.5|190853.5|190944.7|190854.7|190934.6|190844.6|28
1736523040000|2025-01-10 15:30:40|190943.8|190853.8|190975.3|190885.3|190983.8|190893.8|190941.5|190851.5|32
1736523050000|2025-01-10 15:30:50|190972.5|190882.5|190980|190890|190981|190891|190972.5|190882.5|25
1736523060000|2025-01-10 15:31:00|190981.3|190891.3|190979.4|190889.4|190984.7|190894.7|190974.2|190884.2|31
1736523070000|2025-01-10 15:31:10|190980.4|190890.4|190957.3|190867.3|190981.8|190891.8|190957.3|190867.3|31
1736523080000|2025-01-10 15:31:20|190956.3|190866.3|190967.1|190877.1|190967.1|190877.1|190955.1|190865.1|22
1736523090000|2025-01-10 15:31:30|190965.1|190875.1|190986.9|190896.9|190986.9|190896.9|190965.1|190875.1|24
1736523100000|2025-01-10 15:31:40|190985.2|190895.2|190988.7|190898.7|190996.8|190906.8|190985.2|190895.2|34
1736523110000|2025-01-10 15:31:50|190991.6|190901.6|190978.3|190888.3|190994.2|190904.2|190975.4|190885.4|31
1736523120000|2025-01-10 15:32:00|190978.7|190888.7|190973.1|190883.1|190978.7|190888.7|190968.6|190878.6|27
1736523130000|2025-01-10 15:32:10|190971.9|190881.9|190963.9|190873.9|190972.5|190882.5|190959.6|190869.6|25
1736523140000|2025-01-10 15:32:20|190963.5|190873.5|190961.9|190871.9|190963.5|190873.5|190953.1|190863.1|17
1736523150000|2025-01-10 15:32:30|190964.1|190874.1|190962.9|190872.9|190971.7|190881.7|190962.5|190872.5|26
1736523160000|2025-01-10 15:32:40|190960.5|190870.5|190882.1|190792.1|190962.8|190872.8|190874|190784|31
1736523170000|2025-01-10 15:32:50|190871.8|190781.8|190881|190791|190891|190801|190871.8|190781.8|29
1736523180000|2025-01-10 15:33:00|190879.1|190789.1|190882.1|190792.1|190892.6|190802.6|190876.4|190786.4|27
1736523190000|2025-01-10 15:33:10|190883.3|190793.3|190861.4|190771.4|190883.3|190793.3|190861.4|190771.4|28
1736523200000|2025-01-10 15:33:20|190863.4|190773.4|190793.1|190703.1|190863.4|190773.4|190780.8|190690.8|27
1736523210000|2025-01-10 15:33:30|190792.9|190702.9|190787.5|190697.5|190793.8|190703.8|190786.6|190696.6|23
1736523220000|2025-01-10 15:33:40|190787.3|190697.3|190796.6|190706.6|190802|190712|190785.3|190695.3|29
1736523230000|2025-01-10 15:33:50|190796.9|190706.9|190783.9|190693.9|190798.4|190708.4|190773|190683|26
1736523240000|2025-01-10 15:34:00|190783.5|190693.5|190788.3|190698.3|190793.5|190703.5|190782.7|190692.7|30
1736523250000|2025-01-10 15:34:10|190786.1|190696.1|190825.7|190735.7|190837.2|190747.2|190786.1|190696.1|36
1736523260000|2025-01-10 15:34:20|190836.9|190746.9|190841.9|190751.9|190846.2|190756.2|190822.6|190732.6|28
1736523270000|2025-01-10 15:34:30|190842|190752|190851.9|190761.9|190851.9|190761.9|190837.7|190747.7|26
1736523280000|2025-01-10 15:34:40|190852.1|190762.1|190853.7|190763.7|190858.4|190768.4|190851.3|190761.3|23
1736523290000|2025-01-10 15:34:50|190856.3|190766.3|190853.8|190763.8|190856.8|190766.8|190851.9|190761.9|16
1736523300000|2025-01-10 15:35:00|190853.6|190763.6|190889.1|190799.1|190894.5|190804.5|190853.6|190763.6|29
1736523310000|2025-01-10 15:35:10|190888.1|190798.1|190907.6|190817.6|190922|190832|190888.1|190798.1|29
1736523320000|2025-01-10 15:35:20|190904.7|190814.7|190925.1|190835.1|190925.1|190835.1|190903.9|190813.9|24
1736523330000|2025-01-10 15:35:30|190927.5|190837.5|190909.1|190819.1|190928.3|190838.3|190907.3|190817.3|28
1736523340000|2025-01-10 15:35:40|190909.5|190819.5|190908.2|190818.2|190926|190836|190905.7|190815.7|33
1736523350000|2025-01-10 15:35:50|190906.7|190816.7|190913.6|190823.6|190918.1|190828.1|190905.7|190815.7|22
1736523360000|2025-01-10 15:36:00|190913.3|190823.3|190967.9|190877.9|190967.9|190877.9|190910|190820|27
1736523370000|2025-01-10 15:36:10|190970.3|190880.3|190958.2|190868.2|190971.5|190881.5|190957.9|190867.9|29
1736523380000|2025-01-10 15:36:20|190960.6|190870.6|190960.2|190870.2|190963.1|190873.1|190939.8|190849.8|28
1736523390000|2025-01-10 15:36:30|190963.4|190873.4|190958.4|190868.4|190966|190876|190956.3|190866.3|28
1736523400000|2025-01-10 15:36:40|190958|190868|190961|190871|190967.2|190877.2|190955.1|190865.1|29
1736523410000|2025-01-10 15:36:50|190960.7|190870.7|190963.5|190873.5|190964.8|190874.8|190951.4|190861.4|29
1736523420000|2025-01-10 15:37:00|190962.7|190872.7|190950|190860|190964.7|190874.7|190937|190847|29
1736523430000|2025-01-10 15:37:10|190950.4|190860.4|190926.2|190836.2|190986.9|190896.9|190926.1|190836.1|26
1736523440000|2025-01-10 15:37:20|190931.2|190841.2|190928|190838|190935.3|190845.3|190926.9|190836.9|24
1736523450000|2025-01-10 15:37:30|190931.3|190841.3|190938.9|190848.9|190942.9|190852.9|190931.3|190841.3|22
1736523460000|2025-01-10 15:37:40|190938.7|190848.7|190921.2|190831.2|190938.7|190848.7|190913|190823|24
1736523470000|2025-01-10 15:37:50|190921.4|190831.4|190920.2|190830.2|190924.8|190834.8|190920.2|190830.2|18
1736523480000|2025-01-10 15:38:00|190920.1|190830.1|190916.3|190826.3|190922.2|190832.2|190912.4|190822.4|20
1736523490000|2025-01-10 15:38:10|190916.2|190826.2|190912.1|190822.1|190918.6|190828.6|190890.5|190800.5|24
1736523500000|2025-01-10 15:38:20|190911.5|190821.5|190896.5|190806.5|190913.8|190823.8|190892|190802|31
1736523510000|2025-01-10 15:38:30|190896.6|190806.6|190902.2|190812.2|190902.2|190812.2|190880.6|190790.6|27
1736523520000|2025-01-10 15:38:40|190900.8|190810.8|190900.1|190810.1|190902.7|190812.7|190899.1|190809.1|25
1736523530000|2025-01-10 15:38:50|190900.2|190810.2|190906.2|190816.2|190907.7|190817.7|190898.2|190808.2|28
1736523540000|2025-01-10 15:39:00|190904.6|190814.6|190911.1|190821.1|190913.5|190823.5|190904.4|190814.4|23
1736523550000|2025-01-10 15:39:10|190910.6|190820.6|190940.8|190850.8|190944.1|190854.1|190909.1|190819.1|19
1736523560000|2025-01-10 15:39:20|190940.6|190850.6|190987.6|190857.6|191006.9|190888.4|190913.7|190823.7|28
1736523570000|2025-01-10 15:39:30|190988.5|190858.5|190958.3|190828.3|190988.5|190878.3|190939.1|190828.3|29
1736523580000|2025-01-10 15:39:40|190959.6|190829.6|190927.4|190837.4|190959.6|190844.4|190927.4|190820.8|26
1736523590000|2025-01-10 15:39:50|190943.2|190853.2|190959.5|190869.5|190960.8|190870.8|190935.4|190845.4|31
1736523600000|2025-01-10 15:40:00|190959.7|190869.7|190970.4|190880.4|190975.3|190885.3|190959.7|190869.7|28
1736523610000|2025-01-10 15:40:10|190960.1|190870.1|190981.7|190891.7|190981.7|190891.7|190958.9|190868.9|27
1736523620000|2025-01-10 15:40:20|190977|190887|190998.5|190908.5|190998.5|190908.5|190976.6|190886.6|13
1736523630000|2025-01-10 15:40:30|191003.2|190913.2|191008.6|190918.6|191011.3|190921.3|191001.1|190911.1|29
1736523640000|2025-01-10 15:40:40|191008.7|190918.7|191006.9|190916.9|191012.7|190922.7|191003.2|190913.2|29
1736523650000|2025-01-10 15:40:50|191006.7|190916.7|191003.4|190913.4|191006.8|190916.8|191002.2|190912.2|25
1736523660000|2025-01-10 15:41:00|191005|190915|191007|190917|191029.7|190939.7|191001.2|190911.2|29
1736523670000|2025-01-10 15:41:10|191004.1|190914.1|190957|190867|191004.1|190914.1|190955.2|190865.2|33
1736523680000|2025-01-10 15:41:20|190956.9|190866.9|190950.4|190860.4|190956.9|190866.9|190942.2|190852.2|30
1736523690000|2025-01-10 15:41:30|190947.6|190857.6|190940.5|190850.5|190960.1|190870.1|190939.6|190849.6|25
1736523700000|2025-01-10 15:41:40|190942.8|190852.8|190937.7|190847.7|190943.2|190853.2|190928.1|190838.1|25
1736523710000|2025-01-10 15:41:50|190935.5|190845.5|190897.7|190807.7|190943.8|190853.8|190894.1|190804.1|31
1736523720000|2025-01-10 15:42:00|190894.9|190804.9|190890.2|190800.2|190897.8|190807.8|190861.1|190771.1|28
1736523730000|2025-01-10 15:42:10|190889.4|190799.4|190899.3|190809.3|190900.2|190810.2|190882.7|190792.7|30
1736523740000|2025-01-10 15:42:20|190902.5|190812.5|190906.2|190816.2|190912.9|190822.9|190902.5|190812.5|23
1736523750000|2025-01-10 15:42:30|190905.4|190815.4|190918.2|190828.2|190918.2|190828.2|190900.7|190810.7|26
1736523760000|2025-01-10 15:42:40|190917.6|190827.6|190906.5|190816.5|190927.7|190837.7|190903.2|190813.2|26
1736523770000|2025-01-10 15:42:50|190906.4|190816.4|190912.4|190822.4|190914|190824|190906.4|190816.4|24
1736523780000|2025-01-10 15:43:00|190912.7|190822.7|190953.2|190863.2|190957.5|190867.5|190909.8|190819.8|30
1736523790000|2025-01-10 15:43:10|190953.8|190863.8|190959.4|190869.4|190960.9|190870.9|190953.2|190863.2|24
1736523800000|2025-01-10 15:43:20|190958.1|190868.1|190945.3|190855.3|190968.1|190878.1|190945.3|190855.3|23
1736523810000|2025-01-10 15:43:30|190946.9|190856.9|190948.6|190858.6|190953.1|190863.1|190943|190853|31
1736523820000|2025-01-10 15:43:40|190948.8|190858.8|190964.1|190874.1|190964.4|190874.4|190948.6|190858.6|24
1736523830000|2025-01-10 15:43:50|190963.7|190873.7|190947.9|190857.9|190971.4|190881.4|190947.9|190857.9|25
1736523840000|2025-01-10 15:44:00|190948.1|190858.1|190951.6|190861.6|190960.5|190870.5|190937.6|190847.6|32
1736523850000|2025-01-10 15:44:10|190952.8|190862.8|190961.9|190871.9|190962.7|190872.7|190952.8|190862.8|25
1736523860000|2025-01-10 15:44:20|190959.1|190869.1|190966.1|190876.1|190966.1|190876.1|190954.8|190864.8|25
1736523870000|2025-01-10 15:44:30|190968.8|190878.8|190962.8|190872.8|190969.8|190879.8|190958.1|190868.1|25
1736523880000|2025-01-10 15:44:40|190962.7|190872.7|190967.5|190877.5|190971.5|190881.5|190960.5|190870.5|28
1736523890000|2025-01-10 15:44:50|190967.1|190877.1|190963|190873|190972.9|190882.9|190963|190873|23
1736523900000|2025-01-10 15:45:00|190964.4|190874.4|190989.5|190899.5|190991.9|190901.9|190963|190873|25
1736523910000|2025-01-10 15:45:10|190990.3|190900.3|191016.6|190926.6|191021.7|190931.7|190989.6|190899.6|26
1736523920000|2025-01-10 15:45:20|191014.1|190924.1|191030.9|190940.9|191038.8|190948.8|191013.9|190923.9|28
1736523930000|2025-01-10 15:45:30|191032.5|190942.5|190998.8|190908.8|191035.1|190945.1|190998.8|190908.8|29
1736523940000|2025-01-10 15:45:40|191000.2|190910.2|190990.3|190900.3|191000.6|190910.6|190989.6|190899.6|24
1736523950000|2025-01-10 15:45:50|190993.3|190903.3|191041.4|190951.4|191042.2|190952.2|190990.1|190900.1|20
1736523960000|2025-01-10 15:46:00|191041.5|190951.5|191057.6|190967.6|191059.7|190969.7|191039.2|190949.2|29
1736523970000|2025-01-10 15:46:10|191058.2|190968.2|191049.4|190959.4|191058.2|190968.2|191044.4|190954.4|23
1736523980000|2025-01-10 15:46:20|191049|190959|191108.5|191018.5|191132.8|191018.5|191041.2|190951.2|23
1736523990000|2025-01-10 15:46:30|191108.7|191018.7|191167|191077|191170.9|191080.9|191108.7|191018.7|30
1736524000000|2025-01-10 15:46:40|191172|191082|191156.8|191066.8|191172.8|191082.8|191156.8|191066.8|28
1736524010000|2025-01-10 15:46:50|191155.8|191065.8|191172.5|191042.5|191172.5|191065.8|191139.8|191042.5|24
1736524020000|2025-01-10 15:47:00|191174.2|191044.2|191130|191040|191174.2|191062.8|191127.3|191037.3|23
1736524030000|2025-01-10 15:47:10|191115.2|191025.2|191103.5|191013.5|191115.2|191025.2|191103.1|191013.1|22
1736524040000|2025-01-10 15:47:20|191100.4|191010.4|191093.1|191003.1|191100.5|191010.5|191092.9|191002.9|18
1736524050000|2025-01-10 15:47:30|191093.5|191003.5|191092.7|191002.7|191093.5|191003.5|191085.8|190995.8|16
1736524060000|2025-01-10 15:47:40|191092.5|191002.5|191100.2|191010.2|191100.2|191010.2|191090.3|191000.3|17
1736524070000|2025-01-10 15:47:50|191099.8|191009.8|191184.8|191094.8|191184.8|191094.8|191099.8|191009.8|36
1736524080000|2025-01-10 15:48:00|191184.2|191094.2|191174.4|191084.4|191190.2|191100.2|191174.4|191084.4|30
1736524090000|2025-01-10 15:48:10|191172.5|191082.5|191175|191085|191183.7|191093.7|191170.6|191080.6|32
1736524100000|2025-01-10 15:48:20|191174.8|191084.8|191161.9|191071.9|191175.2|191085.2|191160.5|191070.5|33
1736524110000|2025-01-10 15:48:30|191163.7|191073.7|191137.8|191047.8|191166.6|191076.6|191131.8|191041.8|26
1736524120000|2025-01-10 15:48:40|191137.4|191047.4|191159.2|191069.2|191170.8|191080.8|191116.9|191026.9|27
1736524130000|2025-01-10 15:48:50|191160.3|191070.3|191167.5|191077.5|191170.9|191080.9|191158|191068|26
1736524140000|2025-01-10 15:49:00|191167.3|191077.3|191221.9|191131.9|191221.9|191131.9|191156.4|191066.4|32
1736524150000|2025-01-10 15:49:10|191205.8|191115.8|191220.6|191130.6|191235.4|191145.4|191202.4|191112.4|21
1736524160000|2025-01-10 15:49:20|191220.8|191130.8|191244.7|191154.7|191244.9|191154.9|191220.7|191130.7|22
1736524170000|2025-01-10 15:49:30|191240.7|191150.7|191266.3|191176.3|191287|191197|191240|191150|31
1736524180000|2025-01-10 15:49:40|191265.3|191175.3|191256.4|191166.4|191268.1|191178.1|191252.3|191162.3|26
1736524190000|2025-01-10 15:49:50|191257|191167|191251|191161|191260.7|191170.7|191248.5|191158.5|21
1736524200000|2025-01-10 15:50:00|191253.5|191163.5|191258.6|191168.6|191277.6|191187.6|191253.5|191163.5|32
1736524210000|2025-01-10 15:50:10|191258.8|191168.8|191278.6|191188.6|191278.6|191188.6|191251.5|191161.5|33
1736524220000|2025-01-10 15:50:20|191280.6|191190.6|191292.4|191202.4|191296.7|191206.7|191280.6|191190.6|21
1736524230000|2025-01-10 15:50:30|191293.1|191203.1|191296.4|191206.4|191319.9|191229.9|191292.7|191202.7|21
1736524240000|2025-01-10 15:50:40|191296.6|191206.6|191279.6|191189.6|191303.7|191213.7|191276.9|191186.9|27
1736524250000|2025-01-10 15:50:50|191290|191200|191284.9|191194.9|191290|191200|191277.5|191187.5|21
1736524260000|2025-01-10 15:51:00|191279.7|191189.7|191285.8|191195.8|191291|191201|191277.2|191187.2|30
1736524270000|2025-01-10 15:51:10|191282.9|191192.9|191279.2|191189.2|191292.6|191202.6|191277.4|191187.4|30
1736524280000|2025-01-10 15:51:20|191276.8|191186.8|191277.9|191187.9|191290.4|191200.4|191276.8|191186.8|26
1736524290000|2025-01-10 15:51:30|191278|191188|191264.6|191174.6|191281.1|191191.1|191257.6|191167.6|23
1736524300000|2025-01-10 15:51:40|191266.8|191176.8|191279.1|191189.1|191279.1|191189.1|191264.6|191174.6|26
1736524310000|2025-01-10 15:51:50|191285.9|191195.9|191303.5|191213.5|191303.9|191213.9|191284.1|191194.1|28
1736524320000|2025-01-10 15:52:00|191303.7|191213.7|191295.6|191205.6|191306.9|191216.9|191279|191189|27
1736524330000|2025-01-10 15:52:10|191297.4|191207.4|191300.5|191210.5|191311.3|191221.3|191290|191200|25
1736524340000|2025-01-10 15:52:20|191302|191212|191321.6|191231.6|191321.6|191231.6|191302|191212|24
1736524350000|2025-01-10 15:52:30|191322.1|191232.1|191335|191245|191348.6|191258.6|191322.1|191232.1|23
1736524360000|2025-01-10 15:52:40|191334.7|191244.7|191331.3|191241.3|191340|191250|191327.5|191237.5|24
1736524370000|2025-01-10 15:52:50|191330|191240|191327.2|191237.2|191333.6|191243.6|191325.1|191235.1|23
1736524380000|2025-01-10 15:53:00|191326.1|191236.1|191313.4|191223.4|191326.1|191236.1|191309.4|191219.4|34
1736524390000|2025-01-10 15:53:10|191314.4|191224.4|191310.4|191220.4|191318.7|191228.7|191309.7|191219.7|32
1736524400000|2025-01-10 15:53:20|191314.1|191224.1|191274.4|191184.4|191314.1|191224.1|191264.3|191174.3|24
1736524410000|2025-01-10 15:53:30|191274.8|191184.8|191259.9|191169.9|191275.7|191185.7|191259|191169|19
1736524420000|2025-01-10 15:53:40|191259.3|191169.3|191274.8|191184.8|191277|191187|191259.3|191169.3|29
1736524430000|2025-01-10 15:53:50|191274.4|191184.4|191237.5|191147.5|191274.5|191184.5|191232.9|191142.9|27
1736524440000|2025-01-10 15:54:00|191239.6|191149.6|191175.1|191085.1|191242.3|191152.3|191175.1|191085.1|33
1736524450000|2025-01-10 15:54:10|191173.7|191083.7|191166.8|191076.8|191179.9|191089.9|191154.1|191064.1|27
1736524460000|2025-01-10 15:54:20|191172|191082|191131.8|191041.8|191172|191082|191117.3|191027.3|29
1736524470000|2025-01-10 15:54:30|191128.9|191038.9|191150|191060|191150.4|191060.4|191121.4|191031.4|29
1736524480000|2025-01-10 15:54:40|191151|191061|191137.1|191047.1|191154.9|191064.9|191136.2|191046.2|27
1736524490000|2025-01-10 15:54:50|191134|191044|191106.2|191016.2|191151|191061|191104.8|191014.8|29
1736524500000|2025-01-10 15:55:00|191106.5|191016.5|191092.7|191002.7|191106.5|191016.5|191078.9|190988.9|24
1736524510000|2025-01-10 15:55:10|191093.3|191003.3|191119.4|191029.4|191120.6|191030.6|191093.3|191003.3|26
1736524520000|2025-01-10 15:55:20|191119.8|191029.8|191127.1|191037.1|191145|191055|191113.5|191023.5|34
1736524530000|2025-01-10 15:55:30|191128.7|191038.7|191124.5|191034.5|191138.3|191048.3|191121.4|191031.4|29
1736524540000|2025-01-10 15:55:40|191124.9|191034.9|191123.8|191033.8|191130.9|191040.9|191113.1|191023.1|24
1736524550000|2025-01-10 15:55:50|191124|191034|191131.6|191041.6|191131.6|191041.6|191124|191034|24
1736524560000|2025-01-10 15:56:00|191132|191042|191135.8|191045.8|191140.8|191050.8|191130.4|191040.4|28
1736524570000|2025-01-10 15:56:10|191135.6|191045.6|191129.1|191039.1|191135.6|191045.6|191119.9|191029.9|24
1736524580000|2025-01-10 15:56:20|191127.6|191037.6|191123.8|191033.8|191134.9|191044.9|191120.1|191030.1|23
1736524590000|2025-01-10 15:56:30|191125|191035|191152.7|191062.7|191152.7|191062.7|191125|191035|28
1736524600000|2025-01-10 15:56:40|191153.1|191063.1|191126.8|191036.8|191154.9|191064.9|191126.5|191036.5|24
1736524610000|2025-01-10 15:56:50|191126.7|191036.7|191123.1|191033.1|191130.9|191040.9|191123|191033|18
1736524620000|2025-01-10 15:57:00|191125|191035|191138.1|191048.1|191143.8|191053.8|191125|191035|23
1736524630000|2025-01-10 15:57:10|191139.3|191049.3|191132.2|191042.2|191162.5|191072.5|191132.2|191042.2|29
1736524640000|2025-01-10 15:57:20|191134.7|191044.7|191182.4|191092.4|191182.4|191092.4|191134.7|191044.7|29
1736524650000|2025-01-10 15:57:30|191180.1|191090.1|191203.7|191113.7|191203.7|191113.7|191169.2|191079.2|29
1736524660000|2025-01-10 15:57:40|191203.8|191113.8|191225.5|191135.5|191225.5|191135.5|191193.1|191103.1|20
1736524670000|2025-01-10 15:57:50|191229.1|191139.1|191224.4|191134.4|191229.1|191139.1|191223.6|191133.6|8
1736524680000|2025-01-10 15:58:00|191224.5|191134.5|191224.1|191134.1|191225.9|191135.9|191223.8|191133.8|12
1736524690000|2025-01-10 15:58:10|191224|191134|191219.6|191129.6|191226|191136|191187.9|191097.9|16
1736524700000|2025-01-10 15:58:20|191219.2|191129.2|191170|191080|191219.2|191129.2|191170|191080|27
1736524710000|2025-01-10 15:58:30|191168|191078|191169.1|191079.1|191178.3|191088.3|191168|191078|27
1736524720000|2025-01-10 15:58:40|191170.7|191080.7|191153|191063|191170.7|191080.7|191147.9|191057.9|26
1736524730000|2025-01-10 15:58:50|191154.5|191064.5|191162.4|191072.4|191167.4|191077.4|191154.5|191064.5|34
1736524740000|2025-01-10 15:59:00|191162.5|191072.5|191167|191077|191169.8|191079.8|191156.5|191066.5|26
1736524750000|2025-01-10 15:59:10|191162.6|191072.6|191172.2|191082.2|191172.2|191082.2|191158.5|191068.5|37
1736524760000|2025-01-10 15:59:20|191171.5|191081.5|191173.9|191083.9|191175.6|191085.6|191165.7|191075.7|30
1736524770000|2025-01-10 15:59:30|191174.3|191084.3|191178.9|191088.9|191179.5|191089.5|191169.7|191079.7|36
1736524780000|2025-01-10 15:59:40|191182|191092|191176.6|191086.6|191184.5|191094.5|191171.6|191081.6|33
1736524790000|2025-01-10 15:59:50|191175.5|191085.5|191177.8|191087.8|191180.6|191090.6|191175.5|191085.5|18
1736524800000|2025-01-10 16:00:00|191179|191089|191210.9|191120.9|191214|191124|191179|191089|27
1736524810000|2025-01-10 16:00:10|191211.3|191121.3|191210.2|191120.2|191211.5|191121.5|191208.3|191118.3|12
1736524820000|2025-01-10 16:00:20|191210.1|191120.1|191222|191132|191228|191138|191210|191120|21
1736524830000|2025-01-10 16:00:30|191225.8|191135.8|191222.4|191132.4|191226|191136|191180|191090|25
1736524840000|2025-01-10 16:00:40|191226|191136|191240.8|191150.8|191245.1|191155.1|191219.3|191129.3|25
1736524850000|2025-01-10 16:00:50|191241.1|191151.1|191229.4|191139.4|191244.7|191154.7|191222|191132|17
1736524860000|2025-01-10 16:01:00|191230.6|191140.6|191226.7|191136.7|191230.6|191140.6|191202.3|191112.3|19
1736524870000|2025-01-10 16:01:10|191227.2|191137.2|191221.4|191131.4|191227.2|191137.2|191219.1|191129.1|17
1736524880000|2025-01-10 16:01:20|191223.8|191133.8|191246.9|191156.9|191247|191157|191222.7|191132.7|15
1736524890000|2025-01-10 16:01:30|191248.1|191158.1|191248|191158|191248.5|191158.5|191244.3|191154.3|16
1736524900000|2025-01-10 16:01:40|191244.6|191154.6|191254.3|191164.3|191254.3|191164.3|191244.3|191154.3|6
1736524910000|2025-01-10 16:01:50|191258.4|191168.4|191247.9|191157.9|191258.4|191168.4|191225.1|191135.1|7
1736524920000|2025-01-10 16:02:00|191247.8|191157.8|191254.4|191164.4|191254.4|191164.4|191247.3|191157.3|20
1736524930000|2025-01-10 16:02:10|191255.6|191165.6|191246.2|191156.2|191256.6|191166.6|191243.7|191153.7|15
1736524940000|2025-01-10 16:02:20|191247.7|191157.7|191249.1|191159.1|191250|191160|191244.2|191154.2|19
1736524950000|2025-01-10 16:02:30|191248.1|191158.1|191218.3|191128.3|191248.1|191158.1|191211.6|191121.6|19
1736524960000|2025-01-10 16:02:40|191218.2|191128.2|191209.4|191119.4|191218.3|191128.3|191194.6|191104.6|25
1736524970000|2025-01-10 16:02:50|191211.5|191121.5|191228.6|191138.6|191240.3|191150.3|191191.1|191101.1|28
1736524980000|2025-01-10 16:03:00|191222.5|191132.5|191228.6|191138.6|191231.4|191141.4|191212.3|191122.3|22
1736524990000|2025-01-10 16:03:10|191231.9|191141.9|191233.2|191143.2|191235.9|191145.9|191227.7|191137.7|20
1736525000000|2025-01-10 16:03:20|191231.4|191141.4|191230.4|191140.4|191236|191146|191230.1|191140.1|21
1736525010000|2025-01-10 16:03:30|191230.6|191140.6|191243.4|191153.4|191247.9|191157.9|191230.6|191140.6|15
1736525020000|2025-01-10 16:03:40|191245.6|191155.6|191281.5|191191.5|191285.7|191195.7|191245.6|191155.6|26
1736525030000|2025-01-10 16:03:50|191280.7|191190.7|191276|191186|191282.3|191192.3|191276|191186|14
1736525040000|2025-01-10 16:04:00|191277|191187|191274.3|191184.3|191277.3|191187.3|191271.5|191181.5|12
1736525050000|2025-01-10 16:04:10|191274.5|191184.5|191321.3|191231.3|191342.2|191252.2|191274.5|191184.5|25
1736525060000|2025-01-10 16:04:20|191321.1|191231.1|191329.3|191239.3|191333.4|191243.4|191321.1|191231.1|33
1736525070000|2025-01-10 16:04:30|191328.7|191238.7|191326.4|191236.4|191333.4|191243.4|191324.7|191234.7|30
1736525080000|2025-01-10 16:04:40|191327|191237|191320.6|191230.6|191333.1|191243.1|191320.4|191230.4|20
1736525090000|2025-01-10 16:04:50|191332.6|191242.6|191326.5|191236.5|191334.2|191244.2|191319|191229|28
1736525100000|2025-01-10 16:05:00|191326.7|191236.7|191330.2|191240.2|191332.4|191242.4|191325.4|191235.4|20
1736525110000|2025-01-10 16:05:10|191329.6|191239.6|191289.9|191199.9|191338.3|191248.3|191288.3|191198.3|27
1736525120000|2025-01-10 16:05:20|191289.7|191199.7|191293.4|191203.4|191303.8|191213.8|191289.4|191199.4|25
1736525130000|2025-01-10 16:05:30|191293.6|191203.6|191289.4|191199.4|191294.3|191204.3|191286.2|191196.2|23
1736525140000|2025-01-10 16:05:40|191292|191202|191285.2|191195.2|191292|191202|191280.6|191190.6|23
1736525150000|2025-01-10 16:05:50|191285.4|191195.4|191303.6|191213.6|191309.9|191219.9|191285.4|191195.4|24
1736525160000|2025-01-10 16:06:00|191305.1|191215.1|191301.7|191211.7|191317.9|191227.9|191296.5|191206.5|30
1736525170000|2025-01-10 16:06:10|191300.9|191210.9|191290.2|191200.2|191300.9|191210.9|191288.8|191198.8|16
1736525180000|2025-01-10 16:06:20|191279.5|191189.5|191289.1|191199.1|191291.6|191201.6|191275|191185|16
1736525190000|2025-01-10 16:06:30|191290|191200|191279.4|191189.4|191290|191200|191277.2|191187.2|28
1736525200000|2025-01-10 16:06:40|191278.6|191188.6|191263.2|191173.2|191284.9|191194.9|191259.4|191169.4|20
1736525210000|2025-01-10 16:06:50|191263.3|191173.3|191263.6|191173.6|191267.5|191177.5|191257.6|191167.6|23
1736525220000|2025-01-10 16:07:00|191259|191169|191271.3|191181.3|191280.6|191190.6|191258.1|191168.1|29
1736525230000|2025-01-10 16:07:10|191271.7|191181.7|191254.1|191164.1|191273.5|191183.5|191254.1|191164.1|16
1736525240000|2025-01-10 16:07:20|191254.7|191164.7|191266.7|191176.7|191267.2|191177.2|191252.9|191162.9|20
1736525250000|2025-01-10 16:07:30|191265.1|191175.1|191271.4|191181.4|191272.8|191182.8|191261|191171|29
1736525260000|2025-01-10 16:07:40|191270.5|191180.5|191301.6|191211.6|191302.3|191212.3|191267.8|191177.8|26
1736525270000|2025-01-10 16:07:50|191301.2|191211.2|191493.5|191363.5|191549.8|191419.8|191301.2|191211.2|33
1736525280000|2025-01-10 16:08:00|191493.4|191363.4|191488.8|191358.8|191496.3|191366.3|191484|191354|23
1736525290000|2025-01-10 16:08:10|191488.7|191358.7|191500.1|191370.1|191503.3|191373.3|191481.3|191351.3|27
1736525300000|2025-01-10 16:08:20|191500|191370|191493.5|191403.5|191504.9|191403.5|191491.6|191361.6|24
1736525310000|2025-01-10 16:08:30|191493.4|191403.4|191466.8|191376.8|191506.4|191416.4|191466.8|191376.8|25
1736525320000|2025-01-10 16:08:40|191510.4|191380.4|191519.6|191389.6|191525.6|191395.6|191507|191377|26
1736525330000|2025-01-10 16:08:50|191519.4|191389.4|191487|191397|191519.4|191409.8|191487|191376.1|26
1736525340000|2025-01-10 16:09:00|191486.8|191396.8|191485.4|191395.4|191497.3|191407.3|191484.8|191394.8|24
1736525350000|2025-01-10 16:09:10|191485.3|191395.3|191483.4|191393.4|191496.6|191406.6|191471.9|191381.9|20
1736525360000|2025-01-10 16:09:20|191487.1|191397.1|191441.1|191351.1|191487.1|191397.1|191441.1|191351.1|24
1736525370000|2025-01-10 16:09:30|191440.9|191350.9|191473.1|191383.1|191506.7|191387.3|191424.4|191334.4|30
1736525380000|2025-01-10 16:09:40|191472.9|191382.9|191434.5|191344.5|191474.2|191384.2|191434.5|191327.1|27
1736525390000|2025-01-10 16:09:50|191434|191344|191459.9|191329.9|191459.9|191344.1|191424.1|191328.5|16
1736525400000|2025-01-10 16:10:00|191460.4|191330.4|191420.7|191330.7|191460.4|191347.5|191420.2|191327|19
1736525410000|2025-01-10 16:10:10|191421.2|191331.2|191440.5|191350.5|191442.5|191352.5|191421.2|191331.2|8
1736525420000|2025-01-10 16:10:20|191437.2|191347.2|191435.4|191345.4|191437.2|191347.2|191435.4|191345.4|9
1736525430000|2025-01-10 16:10:30|191435.2|191345.2|191439.2|191349.2|191440.2|191350.2|191430.8|191340.8|16
1736525440000|2025-01-10 16:10:40|191439.8|191349.8|191466.3|191376.3|191496.7|191388|191439.8|191349.8|26
1736525450000|2025-01-10 16:10:50|191466.4|191376.4|191476.6|191386.6|191489.4|191399.4|191466.4|191376.4|28
1736525460000|2025-01-10 16:11:00|191476.4|191386.4|191491.6|191401.6|191491.7|191401.7|191464.9|191374.9|21
1736525470000|2025-01-10 16:11:10|191472.8|191382.8|191469.7|191379.7|191472.8|191382.8|191468.5|191378.5|14
1736525480000|2025-01-10 16:11:20|191475.4|191385.4|191551.2|191421.2|191558.8|191428.8|191475.4|191385.4|30
1736525490000|2025-01-10 16:11:30|191551.7|191421.7|191519.5|191389.5|191553.2|191423.2|191519.5|191389.5|28
1736525500000|2025-01-10 16:11:40|191519.2|191389.2|191543.9|191413.9|191546.3|191416.3|191518.4|191388.4|35
1736525510000|2025-01-10 16:11:50|191544.2|191414.2|191549.1|191419.1|191556|191426|191544.2|191414.2|27
1736525520000|2025-01-10 16:12:00|191549.9|191419.9|191517.8|191427.8|191551.3|191427.8|191514.3|191393.8|23
1736525530000|2025-01-10 16:12:10|191512.9|191422.9|191518.2|191428.2|191544.8|191429.5|191512.9|191398.2|23
1736525540000|2025-01-10 16:12:20|191517.7|191427.7|191521.2|191431.2|191539.8|191431.2|191511.8|191390.5|23
1736525550000|2025-01-10 16:12:30|191522.2|191432.2|191510.1|191380.1|191523.3|191433.3|191510.1|191380.1|26
1736525560000|2025-01-10 16:12:40|191510.4|191380.4|191491.1|191401.1|191511.1|191401.1|191478.7|191370|25
1736525570000|2025-01-10 16:12:50|191491.4|191401.4|191486|191396|191509.6|191419.6|191486|191396|28
1736525580000|2025-01-10 16:13:00|191486.1|191396.1|191476.8|191386.8|191486.1|191396.1|191476.5|191386.5|23
1736525590000|2025-01-10 16:13:10|191465.1|191375.1|191455.8|191365.8|191465.1|191375.1|191453|191363|23
1736525600000|2025-01-10 16:13:20|191456.2|191366.2|191405.2|191315.2|191456.6|191366.6|191405.2|191315.2|28
1736525610000|2025-01-10 16:13:30|191408.8|191318.8|191407.9|191317.9|191411.7|191321.7|191404.8|191314.8|24
1736525620000|2025-01-10 16:13:40|191407.5|191317.5|191377.9|191287.9|191407.5|191317.5|191377.9|191287.9|25
1736525630000|2025-01-10 16:13:50|191378.9|191288.9|191399.5|191309.5|191401.3|191311.3|191376|191286|22
1736525640000|2025-01-10 16:14:00|191400|191310|191393.6|191303.6|191400|191310|191388.9|191298.9|27
1736525650000|2025-01-10 16:14:10|191393.4|191303.4|191400.9|191310.9|191400.9|191310.9|191388.2|191298.2|26
1736525660000|2025-01-10 16:14:20|191402.9|191312.9|191430.4|191340.4|191430.5|191340.5|191402.9|191312.9|18
1736525670000|2025-01-10 16:14:30|191424.2|191334.2|191400.4|191310.4|191425.7|191335.7|191399.7|191309.7|24
1736525680000|2025-01-10 16:14:40|191400.7|191310.7|191415.4|191325.4|191416.2|191326.2|191400.7|191310.7|18
1736525690000|2025-01-10 16:14:50|191415.9|191325.9|191469.3|191379.3|191469.5|191379.5|191415.9|191325.9|24
1736525700000|2025-01-10 16:15:00|191466.7|191376.7|191446.6|191356.6|191468.9|191378.9|191440.9|191350.9|28
1736525710000|2025-01-10 16:15:10|191445.2|191355.2|191441.9|191351.9|191450.9|191360.9|191438.3|191348.3|24
1736525720000|2025-01-10 16:15:20|191442|191352|191445.7|191355.7|191447.3|191357.3|191440|191350|25
1736525730000|2025-01-10 16:15:30|191448.7|191358.7|191449.6|191359.6|191449.6|191359.6|191441.9|191351.9|24
1736525740000|2025-01-10 16:15:40|191451.3|191361.3|191451.4|191361.4|191453.3|191363.3|191446.8|191356.8|24
1736525750000|2025-01-10 16:15:50|191447.7|191357.7|191450.5|191360.5|191456.3|191366.3|191447.7|191357.7|21
1736525760000|2025-01-10 16:16:00|191450.1|191360.1|191412.5|191322.5|191451.8|191361.8|191409.1|191319.1|25
1736525770000|2025-01-10 16:16:10|191418.2|191328.2|191433.5|191343.5|191433.7|191343.7|191418.2|191328.2|14
1736525780000|2025-01-10 16:16:20|191433.7|191343.7|191429.7|191339.7|191433.7|191343.7|191425.9|191335.9|19
1736525790000|2025-01-10 16:16:30|191429.9|191339.9|191428.6|191338.6|191431|191341|191422.7|191332.7|15
1736525800000|2025-01-10 16:16:40|191431.8|191341.8|191447.8|191357.8|191452|191362|191430|191340|31
1736525810000|2025-01-10 16:16:50|191451.6|191361.6|191438.5|191348.5|191453.2|191363.2|191438.5|191348.5|24
1736525820000|2025-01-10 16:17:00|191436.2|191346.2|191384.7|191294.7|191436.6|191346.6|191379.7|191289.7|24
1736525830000|2025-01-10 16:17:10|191386.9|191296.9|191367.7|191277.7|191387.9|191297.9|191365.5|191275.5|21
1736525840000|2025-01-10 16:17:20|191368.1|191278.1|191367.9|191277.9|191382.9|191292.9|191367.9|191277.9|28
1736525850000|2025-01-10 16:17:30|191367.5|191277.5|191366.3|191276.3|191374.9|191284.9|191366.3|191276.3|19
1736525860000|2025-01-10 16:17:40|191365.9|191275.9|191327.2|191237.2|191373.1|191283.1|191327.2|191237.2|27
1736525870000|2025-01-10 16:17:50|191329.4|191239.4|191318|191228|191331.2|191241.2|191313.3|191223.3|31
1736525880000|2025-01-10 16:18:00|191316.4|191226.4|191333.2|191243.2|191342.8|191252.8|191316.4|191226.4|25
1736525890000|2025-01-10 16:18:10|191335.5|191245.5|191332.7|191242.7|191340.9|191250.9|191330.9|191240.9|25
1736525900000|2025-01-10 16:18:20|191332.6|191242.6|191365.7|191275.7|191371.6|191281.6|191332.6|191242.6|20
1736525910000|2025-01-10 16:18:30|191363.6|191273.6|191376.7|191286.7|191379.4|191289.4|191363.6|191273.6|19
1736525920000|2025-01-10 16:18:40|191376.8|191286.8|191397.5|191307.5|191398.5|191308.5|191376.8|191286.8|20
1736525930000|2025-01-10 16:18:50|191397.6|191307.6|191395.4|191305.4|191406.4|191316.4|191395.3|191305.3|19
1736525940000|2025-01-10 16:19:00|191398.7|191308.7|191436.6|191346.6|191436.6|191346.6|191398.7|191308.7|22
1736525950000|2025-01-10 16:19:10|191434.3|191344.3|191456.3|191366.3|191457.2|191367.2|191433.3|191343.3|34
1736525960000|2025-01-10 16:19:20|191456.7|191366.7|191461|191371|191461|191371|191451.2|191361.2|21
1736525970000|2025-01-10 16:19:30|191461.2|191371.2|191498.8|191408.8|191501.5|191411.5|191461.2|191371.2|25
1736525980000|2025-01-10 16:19:40|191500.3|191410.3|191485.9|191395.9|191500.3|191410.3|191483.4|191393.4|23
1736525990000|2025-01-10 16:19:50|191484.3|191394.3|191487.7|191397.7|191489.5|191399.5|191470.6|191380.6|33
1736526000000|2025-01-10 16:20:00|191489.7|191399.7|191502.6|191412.6|191502.6|191412.6|191484.3|191394.3|24
1736526010000|2025-01-10 16:20:10|191502.1|191412.1|191478.6|191388.6|191502.6|191412.6|191478.6|191388.6|23
1736526020000|2025-01-10 16:20:20|191477.5|191387.5|191439.6|191349.6|191477.5|191387.5|191439.6|191349.6|31
1736526030000|2025-01-10 16:20:30|191431.4|191341.4|191445.9|191315.9|191445.9|191341.4|191409.4|191315.9|33
1736526040000|2025-01-10 16:20:40|191444.1|191314.1|191417.5|191327.5|191450.4|191338.6|191415|191314.1|20
1736526050000|2025-01-10 16:20:50|191416.5|191326.5|191392.8|191302.8|191416.9|191326.9|191392.8|191302.8|17
1736526060000|2025-01-10 16:21:00|191392.6|191302.6|191398|191308|191401.4|191311.4|191386.5|191296.5|22
1736526070000|2025-01-10 16:21:10|191395|191305|191390.6|191300.6|191396.5|191306.5|191388.8|191298.8|16
1736526080000|2025-01-10 16:21:20|191390.8|191300.8|191386.5|191296.5|191405.2|191315.2|191386.5|191296.5|25
1736526090000|2025-01-10 16:21:30|191390.2|191300.2|191403.2|191313.2|191404.9|191314.9|191387.5|191297.5|19
1736526100000|2025-01-10 16:21:40|191403|191313|191399.6|191309.6|191425.9|191335.9|191399|191309|25
1736526110000|2025-01-10 16:21:50|191400.4|191310.4|191406.6|191316.6|191410.9|191320.9|191392.7|191302.7|20
1736526120000|2025-01-10 16:22:00|191407.6|191317.6|191405.8|191315.8|191417.7|191327.7|191400.8|191310.8|25
1736526130000|2025-01-10 16:22:10|191406.4|191316.4|191396.4|191306.4|191407.8|191317.8|191394.7|191304.7|33
1736526140000|2025-01-10 16:22:20|191396.1|191306.1|191364.1|191274.1|191397.8|191307.8|191363.3|191259.9|31
1736526150000|2025-01-10 16:22:30|191360.2|191270.2|191364.6|191274.6|191380.2|191290.2|191360.2|191270.2|17
1736526160000|2025-01-10 16:22:40|191364.9|191274.9|191340.4|191250.4|191373.2|191283.2|191339.8|191249.8|24
1736526170000|2025-01-10 16:22:50|191335.6|191245.6|191343|191253|191343|191253|191331.9|191241.9|22
1736526180000|2025-01-10 16:23:00|191343.6|191253.6|191352.2|191262.2|191354.1|191264.1|191331.7|191241.7|25
1736526190000|2025-01-10 16:23:10|191351.3|191261.3|191352|191262|191357.4|191267.4|191345.1|191255.1|25
1736526200000|2025-01-10 16:23:20|191353.4|191263.4|191347.8|191257.8|191354.5|191264.5|191347.8|191257.8|26
1736526210000|2025-01-10 16:23:30|191347.9|191257.9|191362.8|191272.8|191362.8|191272.8|191347.9|191257.9|22
1736526220000|2025-01-10 16:23:40|191362.9|191272.9|191363|191273|191363|191273|191362.7|191272.7|4
1736526230000|2025-01-10 16:23:50|191362.6|191272.6|191360.6|191270.6|191362.6|191272.6|191359.9|191269.9|10
1736526240000|2025-01-10 16:24:00|191360.4|191270.4|191353.7|191263.7|191360.4|191270.4|191353.3|191263.3|16
1736526250000|2025-01-10 16:24:10|191356.2|191266.2|191354.3|191264.3|191357.2|191267.2|191353.8|191263.8|19
1736526260000|2025-01-10 16:24:20|191355.1|191265.1|191365.5|191275.5|191365.5|191275.5|191355.1|191265.1|11
1736526270000|2025-01-10 16:24:30|191365.7|191275.7|191362|191272|191365.8|191275.8|191360.7|191270.7|13
1736526280000|2025-01-10 16:24:40|191362.2|191272.2|191356.4|191266.4|191362.2|191272.2|191356.3|191266.3|9
1736526290000|2025-01-10 16:24:50|191356.5|191266.5|191349.3|191259.3|191356.5|191266.5|191348.7|191258.7|15
1736526300000|2025-01-10 16:25:00|191349.4|191259.4|191345.1|191255.1|191363.5|191259.4|191322.1|191229.8|23
1736526310000|2025-01-10 16:25:10|191345.4|191255.4|191327.9|191237.9|191345.4|191255.4|191325.3|191235.3|22
1736526320000|2025-01-10 16:25:20|191328.1|191238.1|191332.4|191242.4|191336.3|191246.3|191317.3|191227.3|23
1736526330000|2025-01-10 16:25:30|191332.2|191242.2|191333.1|191243.1|191338.5|191248.5|191319.7|191229.7|26
1736526340000|2025-01-10 16:25:40|191336.4|191246.4|191337.3|191247.3|191338.9|191248.9|191336.4|191246.4|13
1736526350000|2025-01-10 16:25:50|191337.1|191247.1|191328.5|191238.5|191337.9|191247.9|191328.5|191238.5|26
1736526360000|2025-01-10 16:26:00|191328.7|191238.7|191335.3|191245.3|191337.1|191247.1|191328.7|191238.7|14
1736526370000|2025-01-10 16:26:10|191335.9|191245.9|191333.6|191243.6|191339.7|191249.7|191324.1|191234.1|23
1736526380000|2025-01-10 16:26:20|191337.2|191247.2|191337.4|191247.4|191338.9|191248.9|191334.7|191244.7|18
1736526390000|2025-01-10 16:26:30|191338.2|191248.2|191332|191242|191339.6|191249.6|191332|191242|22
1736526400000|2025-01-10 16:26:40|191332.2|191242.2|191337.2|191247.2|191341.8|191251.8|191328|191238|22
1736526410000|2025-01-10 16:26:50|191337.6|191247.6|191346.2|191256.2|191346.2|191256.2|191329.8|191239.8|24
1736526420000|2025-01-10 16:27:00|191345.2|191255.2|191404|191314|191414.8|191324.8|191342.7|191252.7|23
1736526430000|2025-01-10 16:27:10|191403.8|191313.8|191413|191323|191421.7|191331.7|191403.8|191313.8|30
1736526440000|2025-01-10 16:27:20|191412.6|191322.6|191424.3|191334.3|191424.5|191334.5|191412.6|191322.6|23
1736526450000|2025-01-10 16:27:30|191424.5|191334.5|191409|191319|191424.5|191334.5|191397.2|191307.2|24
1736526460000|2025-01-10 16:27:40|191408.4|191318.4|191417.5|191327.5|191420.6|191330.6|191402.4|191312.4|25
1736526470000|2025-01-10 16:27:50|191417.7|191327.7|191400.7|191310.7|191419.5|191329.5|191400.7|191310.7|22
1736526480000|2025-01-10 16:28:00|191400.5|191310.5|191424.2|191334.2|191424.2|191334.2|191400.5|191310.5|27
1736526490000|2025-01-10 16:28:10|191421.8|191331.8|191420.2|191330.2|191424.1|191334.1|191414.4|191324.4|20
1736526500000|2025-01-10 16:28:20|191420.3|191330.3|191425|191335|191428.9|191338.9|191415.7|191325.7|23
1736526510000|2025-01-10 16:28:30|191425.1|191335.1|191431|191341|191431.1|191341.1|191423.6|191333.6|16
1736526520000|2025-01-10 16:28:40|191430.9|191340.9|191418.2|191328.2|191431.3|191341.3|191414.2|191324.2|20
1736526530000|2025-01-10 16:28:50|191417.8|191327.8|191414.1|191324.1|191418.6|191328.6|191411.9|191321.9|24
1736526540000|2025-01-10 16:29:00|191413.7|191323.7|191416.4|191326.4|191416.5|191326.5|191408.1|191318.1|16
1736526550000|2025-01-10 16:29:10|191414.8|191324.8|191418.7|191328.7|191418.7|191328.7|191410.9|191320.9|17
1736526560000|2025-01-10 16:29:20|191416.9|191326.9|191423.6|191333.6|191428.8|191338.8|191416|191326|16
1736526570000|2025-01-10 16:29:30|191422.5|191332.5|191434.7|191344.7|191439|191349|191422.1|191332.1|15
1736526580000|2025-01-10 16:29:40|191433.7|191343.7|191432.3|191342.3|191433.7|191343.7|191431.1|191341.1|10
1736526590000|2025-01-10 16:29:50|191432.2|191342.2|191433|191343|191436.3|191346.3|191432.2|191342.2|8
1736526600000|2025-01-10 16:30:00|191428.1|191338.1|191505.9|191415.9|191507.1|191417.1|191428.1|191338.1|26
1736526610000|2025-01-10 16:30:10|191497.4|191407.4|191503.3|191413.3|191511.8|191421.8|191495.8|191405.8|20
1736526620000|2025-01-10 16:30:20|191503.7|191413.7|191494.7|191404.7|191508.6|191418.6|191490.3|191400.3|35
1736526630000|2025-01-10 16:30:30|191498.3|191408.3|191505.1|191415.1|191507.7|191417.7|191497.4|191407.4|24
1736526640000|2025-01-10 16:30:40|191505|191415|191479.5|191389.5|191507.4|191417.4|191479.5|191389.5|29
1736526650000|2025-01-10 16:30:50|191478.4|191388.4|191481.4|191391.4|191483.7|191393.7|191476.5|191386.5|18
1736526660000|2025-01-10 16:31:00|191480.7|191390.7|191484.8|191394.8|191489.6|191399.6|191476.7|191386.7|18
1736526670000|2025-01-10 16:31:10|191485.1|191395.1|191489.7|191399.7|191494.5|191404.5|191483.1|191393.1|16
1736526680000|2025-01-10 16:31:20|191492.1|191402.1|191478.5|191388.5|191492.8|191402.8|191475.1|191385.1|27
1736526690000|2025-01-10 16:31:30|191478.4|191388.4|191441.8|191351.8|191478.4|191388.4|191441.8|191351.8|25
1736526700000|2025-01-10 16:31:40|191446.2|191356.2|191475.9|191385.9|191481|191391|191445.2|191355.2|27
1736526710000|2025-01-10 16:31:50|191477.1|191387.1|191470.8|191380.8|191487.4|191397.4|191470.8|191380.8|25
1736526720000|2025-01-10 16:32:00|191470.2|191380.2|191471.4|191381.4|191478.9|191388.9|191468.5|191378.5|19
1736526730000|2025-01-10 16:32:10|191476.7|191386.7|191479.6|191389.6|191484.3|191394.3|191476.4|191386.4|25
1736526740000|2025-01-10 16:32:20|191481.6|191391.6|191502.6|191372.6|191505.7|191391.8|191478|191370.6|24
1736526750000|2025-01-10 16:32:30|191502.5|191372.5|191525.9|191395.9|191526.4|191396.4|191500.8|191370.8|20
1736526760000|2025-01-10 16:32:40|191525.8|191395.8|191526.6|191396.6|191529.7|191399.7|191525.8|191395.8|19
1736526770000|2025-01-10 16:32:50|191526.1|191396.1|191523|191393|191526.3|191396.3|191521.4|191391.4|16
1736526780000|2025-01-10 16:33:00|191522.5|191392.5|191526.5|191396.5|191528.5|191398.5|191522.5|191392.5|23
1736526790000|2025-01-10 16:33:10|191526.4|191396.4|191523|191393|191526.5|191396.5|191523|191393|13
1736526800000|2025-01-10 16:33:20|191523.8|191393.8|191525.8|191395.8|191531|191401|191523.3|191393.3|20
1736526810000|2025-01-10 16:33:30|191563.7|191358.1|191524.5|191394.5|191565.8|191395.5|191511.5|191349.5|18
1736526820000|2025-01-10 16:33:40|191525.5|191395.5|191519.5|191389.5|191563.1|191395.5|191519.5|191351.2|15
1736526830000|2025-01-10 16:33:50|191518.9|191388.9|191515.9|191385.9|191556.5|191389.5|191510.9|191350.5|23
1736526840000|2025-01-10 16:34:00|191511.5|191381.5|191516.2|191386.2|191561.6|191387|191511.5|191331.2|25
1736526850000|2025-01-10 16:34:10|191555.9|191345|191506.5|191376.5|191558.9|191388.4|191506.5|191330.1|24
1736526860000|2025-01-10 16:34:20|191506.3|191376.3|191498.9|191368.9|191546.6|191381.5|191498.9|191345.5|19
1736526870000|2025-01-10 16:34:30|191497.5|191367.5|191559.8|191350.9|191559.8|191378.8|191497.5|191320.7|15
1736526880000|2025-01-10 16:34:40|191561.5|191352.9|191520.3|191390.3|191561.5|191391.7|191519.7|191352.9|10
1736526890000|2025-01-10 16:34:50|191522.1|191392.1|191516.5|191386.5|191562.1|191392.1|191515.9|191347.2|11
1736526900000|2025-01-10 16:35:00|191516.7|191386.7|191513.5|191383.5|191554.5|191386.7|191503.3|191329.1|16
1736526910000|2025-01-10 16:35:10|191513.7|191383.7|191553.8|191339.2|191554.2|191384.9|191511.1|191334.2|16
1736526920000|2025-01-10 16:35:20|191552.8|191342.2|191513.6|191383.6|191552.8|191388.9|191513.6|191342.2|22
1736526930000|2025-01-10 16:35:30|191513.3|191383.3|191506|191376|191516.9|191386.9|191506|191376|17
1736526940000|2025-01-10 16:35:40|191505.3|191375.3|191504.2|191374.2|191506|191376|191499.7|191369.7|12
1736526950000|2025-01-10 16:35:50|191502.8|191372.8|191514.2|191384.2|191520.6|191390.6|191502.8|191372.8|16
1736526960000|2025-01-10 16:36:00|191514.8|191384.8|191510.8|191380.8|191520.3|191390.3|191509.3|191379.3|19
1736526970000|2025-01-10 16:36:10|191514.4|191384.4|191521.8|191391.8|191521.9|191391.9|191509.6|191379.6|18
1736526980000|2025-01-10 16:36:20|191519.6|191389.6|191513.6|191383.6|191524.2|191394.2|191511.7|191381.7|19
1736526990000|2025-01-10 16:36:30|191512.4|191382.4|191514.2|191384.2|191516|191386|191500.3|191370.3|17
1736527000000|2025-01-10 16:36:40|191514.4|191384.4|191494.7|191364.7|191515|191385|191494.7|191364.7|13
1736527010000|2025-01-10 16:36:50|191493.9|191363.9|191478.8|191348.8|191501.1|191371.1|191478.8|191348.8|21
1736527020000|2025-01-10 16:37:00|191477.6|191347.6|191499.9|191369.9|191500.5|191370.5|191476.9|191346.9|20
1736527030000|2025-01-10 16:37:10|191499.7|191369.7|191522.4|191392.4|191522.5|191392.5|191499.7|191369.7|22
1736527040000|2025-01-10 16:37:20|191522.2|191392.2|191525.7|191395.7|191525.7|191395.7|191521.6|191391.6|14
1736527050000|2025-01-10 16:37:30|191526.1|191396.1|191519.4|191389.4|191526.8|191396.8|191519.4|191389.4|15
1736527060000|2025-01-10 16:37:40|191521|191391|191520.3|191390.3|191522.9|191392.9|191520.1|191390.1|19
1736527070000|2025-01-10 16:37:50|191519.8|191389.8|191526.5|191396.5|191526.5|191396.5|191519.8|191389.8|18
1736527080000|2025-01-10 16:38:00|191528.6|191398.6|191527.5|191397.5|191532.7|191402.7|191526.5|191396.5|14
1736527090000|2025-01-10 16:38:10|191526.9|191396.9|191536.1|191406.1|191540.5|191410.5|191526|191396|16
1736527100000|2025-01-10 16:38:20|191535.7|191405.7|191537.1|191407.1|191537.3|191407.3|191535.6|191405.6|8
1736527110000|2025-01-10 16:38:30|191537.5|191407.5|191529.6|191399.6|191537.6|191407.6|191528.8|191398.8|20
1736527120000|2025-01-10 16:38:40|191529.9|191399.9|191516.5|191386.5|191529.9|191399.9|191516.5|191386.5|22
1736527130000|2025-01-10 16:38:50|191516.3|191386.3|191516.6|191386.6|191518.5|191388.5|191516.3|191386.3|19
1736527140000|2025-01-10 16:39:00|191516.5|191386.5|191510.3|191380.3|191516.6|191386.6|191506.4|191376.4|20
1736527150000|2025-01-10 16:39:10|191510.1|191380.1|191503.1|191373.1|191516.8|191386.8|191502.5|191372.5|14
1736527160000|2025-01-10 16:39:20|191502.9|191372.9|191509.3|191379.3|191509.7|191379.7|191502.9|191372.9|19
1736527170000|2025-01-10 16:39:30|191509.1|191379.1|191516.1|191386.1|191516.1|191386.1|191508.8|191378.8|16
1736527180000|2025-01-10 16:39:40|191515.9|191385.9|191508.2|191378.2|191516.1|191386.1|191508.2|191378.2|13
1736527190000|2025-01-10 16:39:50|191508.3|191378.3|191517.4|191387.4|191517.4|191387.4|191507.4|191377.4|13
1736527200000|2025-01-10 16:40:00|191517.5|191387.5|191517.2|191387.2|191517.6|191387.6|191516.5|191386.5|14
1736527210000|2025-01-10 16:40:10|191516.9|191386.9|191512.8|191382.8|191518.5|191388.5|191512.4|191382.4|20
1736527220000|2025-01-10 16:40:20|191512.9|191382.9|191510.9|191380.9|191515.4|191385.4|191510.9|191380.9|19
1736527230000|2025-01-10 16:40:30|191511.1|191381.1|191509.9|191379.9|191511.4|191381.4|191506.8|191376.8|18
1736527240000|2025-01-10 16:40:40|191509.8|191379.8|191495.2|191365.2|191509.9|191379.9|191492.5|191362.5|13
1736527250000|2025-01-10 16:40:50|191494.5|191364.5|191518.1|191388.1|191525.9|191395.9|191494.1|191364.1|18
1736527260000|2025-01-10 16:41:00|191518.2|191388.2|191493.8|191363.8|191518.2|191388.2|191489.1|191359.1|20
1736527270000|2025-01-10 16:41:10|191494.6|191364.6|191433.1|191303.1|191494.6|191364.6|191433.1|191303.1|29
1736527280000|2025-01-10 16:41:20|191439.1|191309.1|191438.4|191308.4|191444.2|191314.2|191432.8|191302.8|31
1736527290000|2025-01-10 16:41:30|191438.2|191308.2|191432.6|191302.6|191440.3|191310.3|191432.5|191302.5|24
1736527300000|2025-01-10 16:41:40|191432.8|191302.8|191433|191303|191438.2|191308.2|191429.3|191299.3|22
1736527310000|2025-01-10 16:41:50|191432.6|191302.6|191422.2|191332.2|191438.7|191333.2|191412|191302.6|25
1736527320000|2025-01-10 16:42:00|191422.1|191332.1|191417.5|191327.5|191432.2|191342.2|191417.4|191327.4|24
1736527330000|2025-01-10 16:42:10|191417.2|191327.2|191422.3|191332.3|191424.7|191334.7|191415.5|191325.5|19
1736527340000|2025-01-10 16:42:20|191422|191332|191412.4|191322.4|191422|191332|191409.6|191319.6|21
1736527350000|2025-01-10 16:42:30|191412|191322|191416.6|191326.6|191416.6|191326.6|191410.3|191320.3|17
1736527360000|2025-01-10 16:42:40|191416.8|191326.8|191420|191330|191425.6|191335.6|191416.8|191326.8|15
1736527370000|2025-01-10 16:42:50|191420.2|191330.2|191415.7|191325.7|191420.2|191330.2|191415.7|191325.7|16
1736527380000|2025-01-10 16:43:00|191415.5|191325.5|191429.2|191339.2|191429.4|191339.4|191414.1|191324.1|17
1736527390000|2025-01-10 16:43:10|191429.5|191339.5|191438.9|191348.9|191440.3|191350.3|191429.3|191339.3|21
1736527400000|2025-01-10 16:43:20|191438.6|191348.6|191448|191318|191448|191348.6|191428.4|191318|16
1736527410000|2025-01-10 16:43:30|191447.2|191317.2|191419.6|191289.6|191447.2|191317.2|191418.8|191288.8|19
1736527420000|2025-01-10 16:43:40|191418.9|191288.9|191424|191294|191429.4|191299.4|191415.2|191285.2|24
1736527430000|2025-01-10 16:43:50|191424.1|191294.1|191423.3|191293.3|191424.2|191294.2|191422.8|191292.8|9
1736527440000|2025-01-10 16:44:00|191422.9|191292.9|191411.4|191281.4|191422.9|191292.9|191407.4|191277.4|27
1736527450000|2025-01-10 16:44:10|191408.9|191278.9|191411|191281|191414.6|191284.6|191408.9|191278.9|19
1736527460000|2025-01-10 16:44:20|191410.4|191280.4|191415.8|191285.8|191417|191287|191410.3|191280.3|10
1736527470000|2025-01-10 16:44:30|191416|191286|191375.9|191285.9|191416|191286.5|191375.5|191284.1|15
1736527480000|2025-01-10 16:44:40|191374.6|191284.6|191379.7|191289.7|191379.9|191289.9|191374.6|191284.6|16
1736527490000|2025-01-10 16:44:50|191379.3|191289.3|191384|191294|191384|191294|191378.2|191288.2|18
1736527500000|2025-01-10 16:45:00|191384.2|191294.2|191383|191293|191388.2|191298.2|191383|191293|25
1736527510000|2025-01-10 16:45:10|191382.1|191292.1|191382.3|191292.3|191383.8|191293.8|191380.4|191290.4|19
1736527520000|2025-01-10 16:45:20|191382.5|191292.5|191383.2|191293.2|191386.3|191296.3|191377.9|191287.9|33
1736527530000|2025-01-10 16:45:30|191382.8|191292.8|191387.6|191297.6|191388.3|191298.3|191382.2|191292.2|28
1736527540000|2025-01-10 16:45:40|191385.8|191295.8|191383.2|191293.2|191386.6|191296.6|191382.3|191292.3|22
1736527550000|2025-01-10 16:45:50|191383.3|191293.3|191393|191303|191394.2|191304.2|191382.9|191292.9|24
1736527560000|2025-01-10 16:46:00|191393.4|191303.4|191394.3|191304.3|191397.8|191307.8|191391.5|191301.5|19
1736527570000|2025-01-10 16:46:10|191394.1|191304.1|191383.4|191293.4|191394.1|191304.1|191383.4|191293.4|20
1736527580000|2025-01-10 16:46:20|191383.7|191293.7|191386.2|191296.2|191386.2|191296.2|191379.5|191289.5|20
1736527590000|2025-01-10 16:46:30|191386.3|191296.3|191387.2|191297.2|191391.4|191301.4|191385.1|191295.1|17
1736527600000|2025-01-10 16:46:40|191387.1|191297.1|191388.2|191298.2|191388.2|191298.2|191383.9|191293.9|11
1736527610000|2025-01-10 16:46:50|191388.3|191298.3|191288.3|191198.3|191388.3|191298.3|191287|191197|33
1736527620000|2025-01-10 16:47:00|191288.4|191198.4|191288.9|191198.9|191295.2|191205.2|191281.8|191191.8|31
1736527630000|2025-01-10 16:47:10|191289.2|191199.2|191293.9|191203.9|191293.9|191203.9|191283.2|191193.2|18
1736527640000|2025-01-10 16:47:20|191294.2|191204.2|191293.9|191163.9|191305.4|191204.2|191288.6|191158.6|28
1736527650000|2025-01-10 16:47:30|191293.3|191163.3|191279.9|191149.9|191296.7|191166.7|191278.9|191148.9|31
1736527660000|2025-01-10 16:47:40|191279.3|191149.3|191253|191123|191284.1|191154.1|191253|191123|20
1736527670000|2025-01-10 16:47:50|191252.3|191122.3|191226.2|191096.2|191255.1|191125.1|191226.2|191096.2|28
1736527680000|2025-01-10 16:48:00|191225.2|191095.2|191222.3|191092.3|191228.2|191098.2|191208.9|191078.9|30
1736527690000|2025-01-10 16:48:10|191224|191094|191223.1|191093.1|191227.9|191105.4|191195.4|191086.4|25
1736527700000|2025-01-10 16:48:20|191225.3|191095.3|191227.8|191097.8|191232.1|191102.1|191216.1|191086.1|25
1736527710000|2025-01-10 16:48:30|191224.9|191094.9|191208|191078|191225.3|191095.3|191208|191078|23
1736527720000|2025-01-10 16:48:40|191211|191081|191200.9|191070.9|191211.4|191081.4|191196.7|191066.7|23
1736527730000|2025-01-10 16:48:50|191199.9|191069.9|191196.5|191066.5|191200|191070|191193.4|191063.4|19
1736527740000|2025-01-10 16:49:00|191195.5|191065.5|191203.3|191073.3|191204.2|191074.2|191194.7|191064.7|17
1736527750000|2025-01-10 16:49:10|191199.8|191069.8|191201.6|191071.6|191202.3|191072.3|191197.4|191067.4|18
1736527760000|2025-01-10 16:49:20|191198.2|191068.2|191206.5|191076.5|191207.9|191077.9|191198.2|191068.2|15
1736527770000|2025-01-10 16:49:30|191209.1|191079.1|191213.8|191083.8|191219.9|191089.9|191208.2|191078.2|29
1736527780000|2025-01-10 16:49:40|191213.6|191083.6|191208.3|191078.3|191216.1|191086.1|191206.7|191076.7|27
1736527790000|2025-01-10 16:49:50|191211.1|191081.1|191208.5|191078.5|191245.4|191081.1|191202|191037.5|23
1736527800000|2025-01-10 16:50:00|191208.3|191078.3|191206.5|191076.5|191208.3|191078.3|191204.1|191074.1|14
1736527810000|2025-01-10 16:50:10|191206.3|191076.3|191190.5|191060.5|191236.6|191076.3|191190.5|191020.7|17
1736527820000|2025-01-10 16:50:20|191191.1|191061.1|191189.3|191059.3|191191.1|191061.1|191184.7|191054.7|17
1736527830000|2025-01-10 16:50:30|191189.5|191059.5|191193.9|191063.9|191197.1|191067.1|191187.6|191057.6|23
1736527840000|2025-01-10 16:50:40|191196.2|191066.2|191190.2|191060.2|191205.4|191075.4|191189.7|191059.7|29
1736527850000|2025-01-10 16:50:50|191187.4|191057.4|191188.7|191058.7|191192.4|191062.4|191187|191057|18
1736527860000|2025-01-10 16:51:00|191189.1|191059.1|191185.2|191055.2|191192.4|191062.4|191183.7|191053.7|21
1736527870000|2025-01-10 16:51:10|191185|191055|191201.2|191071.2|191207.2|191077.2|191184.7|191054.7|18
1736527880000|2025-01-10 16:51:20|191201.6|191071.6|191189.5|191059.5|191201.8|191071.8|191189.5|191059.5|25
1736527890000|2025-01-10 16:51:30|191188|191058|191188.6|191058.6|191189.8|191059.8|191187.2|191057.2|12
1736527900000|2025-01-10 16:51:40|191189.2|191059.2|191184.1|191054.1|191189.2|191059.2|191184.1|191054.1|14
1736527910000|2025-01-10 16:51:50|191184.8|191054.8|191173.7|191083.7|191187|191085.7|191171.2|191051.7|19
1736527920000|2025-01-10 16:52:00|191173.9|191083.9|191175.2|191085.2|191177.3|191087.3|191172.3|191082.3|16
1736527930000|2025-01-10 16:52:10|191175.9|191085.9|191203.6|191073.6|191207.1|191085.9|191174.4|191070.3|26
1736527940000|2025-01-10 16:52:20|191202.9|191072.9|191192.1|191062.1|191205.7|191075.7|191192.1|191062.1|10
1736527950000|2025-01-10 16:52:30|191194.8|191064.8|191186.3|191056.3|191194.8|191064.8|191182.6|191052.6|21
1736527960000|2025-01-10 16:52:40|191184.1|191054.1|191189.7|191059.7|191189.7|191059.7|191184.1|191054.1|14
1736527970000|2025-01-10 16:52:50|191189.8|191059.8|191184.1|191054.1|191190.1|191060.1|191183.7|191053.7|16
1736527980000|2025-01-10 16:53:00|191180.3|191050.3|191184.4|191054.4|191184.4|191054.4|191177.9|191047.9|14
1736527990000|2025-01-10 16:53:10|191184|191054|191188.3|191058.3|191188.3|191058.3|191180.2|191050.2|18
1736528000000|2025-01-10 16:53:20|191185.5|191055.5|191193.5|191063.5|191196|191066|191184.4|191054.4|18
1736528010000|2025-01-10 16:53:30|191193.4|191063.4|191184.9|191054.9|191193.5|191063.5|191184.9|191054.9|12
1736528020000|2025-01-10 16:53:40|191184.4|191054.4|191186.6|191056.6|191186.8|191056.8|191175.6|191045.6|20
1736528030000|2025-01-10 16:53:50|191185.4|191055.4|191193.3|191063.3|191197.3|191067.3|191180.8|191050.8|20
1736528040000|2025-01-10 16:54:00|191193.7|191063.7|191169.8|191079.8|191193.8|191082|191169.6|191060.8|13
1736528050000|2025-01-10 16:54:10|191170.8|191080.8|191173.8|191083.8|191181.5|191091.5|191169|191079|14
1736528060000|2025-01-10 16:54:20|191173.7|191083.7|191169.1|191079.1|191175.3|191085.3|191165.8|191075.8|17
1736528070000|2025-01-10 16:54:30|191169.5|191079.5|191162.7|191072.7|191169.6|191079.6|191161.3|191071.3|10
1736528080000|2025-01-10 16:54:40|191161.7|191071.7|191168.7|191078.7|191171|191081|191161.5|191071.5|18
1736528090000|2025-01-10 16:54:50|191168.9|191078.9|191173.5|191083.5|191175.1|191085.1|191168.8|191078.8|12
1736528100000|2025-01-10 16:55:00|191173.3|191083.3|191190.7|191100.7|191196.8|191106.8|191172.7|191082.7|20
1736528110000|2025-01-10 16:55:10|191190.6|191100.6|191189.4|191099.4|191191.6|191101.6|191180.7|191090.7|22
1736528120000|2025-01-10 16:55:20|191189.3|191099.3|191159.4|191069.4|191191.2|191101.2|191155.5|191065.5|19
1736528130000|2025-01-10 16:55:30|191159.6|191069.6|191159.4|191069.4|191160.1|191070.1|191155.8|191065.8|20
1736528140000|2025-01-10 16:55:40|191159.3|191069.3|191150.5|191060.5|191162.6|191072.6|191143.9|191053.9|20
1736528150000|2025-01-10 16:55:50|191149.6|191059.6|191151.1|191061.1|191153.5|191063.5|191146.6|191056.6|18
1736528160000|2025-01-10 16:56:00|191151.9|191061.9|191153.4|191063.4|191153.4|191063.4|191149.2|191059.2|19
1736528170000|2025-01-10 16:56:10|191153.3|191063.3|191157.1|191067.1|191162.6|191072.6|191150.5|191060.5|22
1736528180000|2025-01-10 16:56:20|191156.4|191066.4|191144.8|191054.8|191157|191067|191144.8|191054.8|19
1736528190000|2025-01-10 16:56:30|191146.3|191056.3|191127.8|191037.8|191146.3|191056.3|191127.2|191037.2|21
1736528200000|2025-01-10 16:56:40|191127.9|191037.9|191128.9|191038.9|191128.9|191038.9|191124.2|191034.2|12
1736528210000|2025-01-10 16:56:50|191127.2|191037.2|191126.4|191036.4|191129.3|191039.3|191125|191035|13
1736528220000|2025-01-10 16:57:00|191126.5|191036.5|191156|191066|191158.1|191068.1|191126.5|191036.5|17
1736528230000|2025-01-10 16:57:10|191156.1|191066.1|191249.1|191159.1|191249.1|191159.1|191153|191063|10
1736528240000|2025-01-10 16:57:20|191254|191164|191262.3|191172.3|191267.4|191177.4|191252.7|191162.7|22
1736528250000|2025-01-10 16:57:30|191258.5|191168.5|191239.3|191149.3|191258.5|191168.5|191237.6|191147.6|13
1736528260000|2025-01-10 16:57:40|191238.7|191148.7|191235.4|191145.4|191239.7|191149.7|191230.3|191140.3|19
1736528270000|2025-01-10 16:57:50|191234.8|191144.8|191236.1|191146.1|191243|191153|191234.6|191144.6|26
1736528280000|2025-01-10 16:58:00|191234.8|191144.8|191233.8|191143.8|191234.8|191144.8|191225.6|191135.6|21
1736528290000|2025-01-10 16:58:10|191233.7|191143.7|191228.2|191138.2|191233.7|191143.7|191225.3|191135.3|16
1736528300000|2025-01-10 16:58:20|191231.4|191141.4|191227|191137|191231.4|191141.4|191224.3|191134.3|23
1736528310000|2025-01-10 16:58:30|191229.6|191139.6|191241.9|191151.9|191246.4|191156.4|191228.3|191138.3|29
1736528320000|2025-01-10 16:58:40|191239.1|191149.1|191239.9|191149.9|191245.1|191155.1|191236.5|191146.5|22
1736528330000|2025-01-10 16:58:50|191240|191150|191211.6|191121.6|191242.4|191152.4|191204.5|191114.5|18
1736528340000|2025-01-10 16:59:00|191209|191119|191198.6|191108.6|191210.8|191120.8|191198.5|191108.5|17
1736528350000|2025-01-10 16:59:10|191198.7|191108.7|191229.8|191139.8|191231.1|191141.1|191193.4|191103.4|22
1736528360000|2025-01-10 16:59:20|191227.8|191137.8|191267.5|191177.5|191270|191180|191216.7|191126.7|24
1736528370000|2025-01-10 16:59:30|191271.4|191181.4|191289.6|191199.6|191289.6|191199.6|191271.4|191181.4|21
1736528380000|2025-01-10 16:59:40|191289.7|191199.7|191287.8|191197.8|191290|191200|191283|191193|19
1736528390000|2025-01-10 16:59:50|191289.1|191199.1|191291.7|191201.7|191297.6|191207.6|191289.1|191199.1|17
1736528400000|2025-01-10 17:00:00|191291.5|191201.5|191300|191210|191302.2|191212.2|191290.9|191200.9|14
1736528410000|2025-01-10 17:00:10|191299.9|191209.9|191317|191227|191325.8|191235.8|191295.6|191205.6|23
1736528420000|2025-01-10 17:00:20|191313.9|191223.9|191307.1|191217.1|191315.4|191225.4|191305.9|191215.9|11
1736528430000|2025-01-10 17:00:30|191309.8|191219.8|191309|191219|191313.2|191223.2|191302.2|191212.2|14
1736528440000|2025-01-10 17:00:40|191312.7|191222.7|191307.5|191217.5|191312.7|191222.7|191303.3|191213.3|17
1736528450000|2025-01-10 17:00:50|191306.3|191216.3|191306.2|191216.2|191306.3|191216.3|191302.3|191212.3|13
1736528460000|2025-01-10 17:01:00|191306.1|191216.1|191304.3|191214.3|191317.7|191227.7|191304.2|191214.2|21
1736528470000|2025-01-10 17:01:10|191302|191212|191300.3|191210.3|191307.8|191217.8|191300.3|191210.3|18
1736528480000|2025-01-10 17:01:20|191299.9|191209.9|191301.6|191211.6|191303.9|191213.9|191299.9|191209.9|13
1736528490000|2025-01-10 17:01:30|191303.4|191213.4|191307.7|191217.7|191308|191218|191302.8|191212.8|10
1736528500000|2025-01-10 17:01:40|191310|191220|191305.9|191215.9|191310|191220|191305.9|191215.9|13
1736528510000|2025-01-10 17:01:50|191303.7|191213.7|191301.2|191211.2|191306.1|191216.1|191300.6|191210.6|20
1736528520000|2025-01-10 17:02:00|191301.1|191211.1|191306|191216|191313.1|191223.1|191301.1|191211.1|24
1736528530000|2025-01-10 17:02:10|191310.4|191220.4|191304.2|191214.2|191312.5|191222.5|191299.1|191209.1|19
1736528540000|2025-01-10 17:02:20|191304.4|191214.4|191308.8|191218.8|191309.8|191219.8|191304.4|191214.4|11
1736528550000|2025-01-10 17:02:30|191308.9|191218.9|191304.3|191214.3|191308.9|191218.9|191304.3|191214.3|6
1736528560000|2025-01-10 17:02:40|191303.9|191213.9|191303.7|191213.7|191305.9|191215.9|191303.6|191213.6|7
1736528570000|2025-01-10 17:02:50|191303.6|191213.6|191305.9|191215.9|191306.5|191216.5|191300.8|191210.8|17
1736528580000|2025-01-10 17:03:00|191303.2|191213.2|191309.7|191219.7|191315.5|191225.5|191301.7|191211.7|21
1736528590000|2025-01-10 17:03:10|191312.5|191222.5|191312.2|191222.2|191313.5|191223.5|191309|191219|10
1736528600000|2025-01-10 17:03:20|191312.6|191222.6|191335|191245|191335.4|191245.4|191312.6|191222.6|7
1736528610000|2025-01-10 17:03:30|191334.9|191244.9|191336.6|191246.6|191336.8|191246.8|191334.5|191244.5|8
1736528620000|2025-01-10 17:03:40|191336.5|191246.5|191337.3|191247.3|191337.3|191247.3|191336.5|191246.5|4
1736528630000|2025-01-10 17:03:50|191337.2|191247.2|191360.9|191230.9|191360.9|191247.2|191337|191227.2|11
1736528640000|2025-01-10 17:04:00|191360.7|191230.7|191367.6|191237.6|191367.6|191237.6|191360.7|191230.7|9
1736528650000|2025-01-10 17:04:10|191368.4|191238.4|191369.6|191239.6|191371|191241|191360.5|191230.5|17
1736528660000|2025-01-10 17:04:20|191367|191237|191431.5|191301.5|191433|191303|191354.7|191237|20
1736528670000|2025-01-10 17:04:30|191426.4|191296.4|191426.2|191296.2|191427.3|191297.3|191423.9|191293.9|20
1736528680000|2025-01-10 17:04:40|191426.7|191296.7|191438|191308|191438|191308|191421.5|191291.5|22
1736528690000|2025-01-10 17:04:50|191442.4|191312.4|191448.6|191358.6|191448.6|191358.6|191424.7|191312.4|23
1736528700000|2025-01-10 17:05:00|191450.3|191360.3|191442.3|191352.3|191450.3|191360.3|191438.9|191348.9|18
1736528710000|2025-01-10 17:05:10|191441.1|191351.1|191425.4|191335.4|191441.3|191351.3|191418.8|191328.8|19
1736528720000|2025-01-10 17:05:20|191429.2|191339.2|191432.1|191342.1|191435.5|191345.5|191424.4|191334.4|16
1736528730000|2025-01-10 17:05:30|191432|191342|191406.6|191316.6|191432.3|191342.3|191402.6|191312.6|24
1736528740000|2025-01-10 17:05:40|191423.7|191333.7|191407.3|191317.3|191423.7|191333.7|191404|191314|17
1736528750000|2025-01-10 17:05:50|191406.5|191316.5|191409.5|191319.5|191409.5|191319.5|191406.5|191316.5|12
1736528760000|2025-01-10 17:06:00|191416.2|191326.2|191406.8|191316.8|191416.2|191326.2|191401.2|191311.2|18
1736528770000|2025-01-10 17:06:10|191406.9|191316.9|191416.5|191326.5|191416.8|191326.8|191402.9|191312.9|20
1736528780000|2025-01-10 17:06:20|191417.3|191327.3|191405.1|191315.1|191417.3|191327.3|191394.2|191304.2|20
1736528790000|2025-01-10 17:06:30|191405|191315|191414.5|191324.5|191416.5|191326.5|191405|191315|11
1736528800000|2025-01-10 17:06:40|191414.3|191324.3|191402.6|191312.6|191414.3|191324.3|191397.6|191307.6|22
1736528810000|2025-01-10 17:06:50|191402.8|191312.8|191409.7|191319.7|191410|191320|191402.8|191312.8|16
1736528820000|2025-01-10 17:07:00|191406.8|191316.8|191411.2|191321.2|191411.5|191321.5|191405.3|191315.3|16
1736528830000|2025-01-10 17:07:10|191412.2|191322.2|191403.1|191313.1|191415.7|191325.7|191403.1|191313.1|14
1736528840000|2025-01-10 17:07:20|191407.5|191317.5|191407.8|191317.8|191410.1|191320.1|191396|191306|22
1736528850000|2025-01-10 17:07:30|191407.7|191317.7|191406|191316|191411.9|191321.9|191404.1|191314.1|22
1736528860000|2025-01-10 17:07:40|191406.2|191316.2|191385.5|191255.5|191406.2|191316.2|191373.7|191255.3|19
1736528870000|2025-01-10 17:07:50|191384.6|191254.6|191382.8|191252.8|191398.9|191268.9|191378.2|191248.2|22
1736528880000|2025-01-10 17:08:00|191383.4|191253.4|191376.2|191246.2|191383.8|191253.8|191375.6|191245.6|18
1736528890000|2025-01-10 17:08:10|191376.4|191246.4|191392.1|191262.1|191394|191264|191376.4|191246.4|14
1736528900000|2025-01-10 17:08:20|191392.3|191262.3|191395.3|191265.3|191395.3|191265.3|191392.3|191262.3|11
1736528910000|2025-01-10 17:08:30|191395.5|191265.5|191347.9|191257.9|191397.8|191267.8|191347.4|191257.4|16
1736528920000|2025-01-10 17:08:40|191345.9|191255.9|191350.7|191260.7|191350.8|191260.8|191342.3|191252.3|17
1736528930000|2025-01-10 17:08:50|191350.9|191260.9|191358.6|191268.6|191366.2|191276.2|191350.9|191260.9|16
1736528940000|2025-01-10 17:09:00|191359|191269|191357.3|191267.3|191361.5|191271.5|191353.1|191263.1|19
1736528950000|2025-01-10 17:09:10|191357.5|191267.5|191374|191284|191374|191284|191357.5|191267.5|16
1736528960000|2025-01-10 17:09:20|191363.4|191273.4|191372.6|191282.6|191372.7|191282.7|191359.2|191269.2|18
1736528970000|2025-01-10 17:09:30|191372.7|191282.7|191367.8|191277.8|191372.7|191282.7|191366.4|191276.4|10
1736528980000|2025-01-10 17:09:40|191368|191278|191374.2|191244.2|191382.8|191278|191353.4|191244.2|18
1736528990000|2025-01-10 17:09:50|191371.8|191241.8|191370.1|191240.1|191371.8|191241.8|191369.8|191239.8|13
1736529000000|2025-01-10 17:10:00|191370.3|191240.3|191388.4|191258.4|191388.4|191258.4|191370.1|191240.1|16
1736529010000|2025-01-10 17:10:10|191388.6|191258.6|191393.3|191263.3|191393.3|191263.3|191388.6|191258.6|10
1736529020000|2025-01-10 17:10:20|191393.5|191263.5|191389.6|191259.6|191406.5|191276.5|191389.6|191259.6|15
1736529030000|2025-01-10 17:10:30|191389.8|191259.8|191384.7|191254.7|191391.7|191261.7|191384.7|191254.7|15
1736529040000|2025-01-10 17:10:40|191384.9|191254.9|191387.4|191257.4|191387.4|191257.4|191384.6|191254.6|11
1736529050000|2025-01-10 17:10:50|191392|191262|191350.1|191260.1|191392.6|191262.6|191347|191237.9|22
1736529060000|2025-01-10 17:11:00|191349.9|191259.9|191349.8|191219.8|191358.5|191259.9|191327.7|191213.7|16
1736529070000|2025-01-10 17:11:10|191350.2|191220.2|191319.9|191229.9|191350.8|191236.5|191319.9|191215.6|8
1736529080000|2025-01-10 17:11:20|191319.7|191229.7|191354|191224|191355|191233.7|191319.7|191215.3|27
1736529090000|2025-01-10 17:11:30|191353.2|191223.2|191350|191220|191354.8|191224.8|191348.7|191218.7|15
1736529100000|2025-01-10 17:11:40|191350.1|191220.1|191339.4|191209.4|191350.1|191220.1|191337.8|191207.8|17
1736529110000|2025-01-10 17:11:50|191340.3|191210.3|191335.8|191205.8|191340.3|191210.3|191333.7|191203.7|14
1736529120000|2025-01-10 17:12:00|191336|191206|191330.1|191240.1|191336|191240.1|191317|191206|20
1736529130000|2025-01-10 17:12:10|191330|191240|191322.1|191232.1|191330|191240|191320.7|191230.7|9
1736529140000|2025-01-10 17:12:20|191324.1|191234.1|191330.7|191240.7|191334.5|191244.5|191317.6|191227.6|28
1736529150000|2025-01-10 17:12:30|191327.2|191237.2|191315.6|191225.6|191327.2|191237.2|191315.5|191225.5|16
1736529160000|2025-01-10 17:12:40|191315.5|191225.5|191327.6|191237.6|191336.7|191246.7|191315|191225|15
1736529170000|2025-01-10 17:12:50|191328.2|191238.2|191322.9|191232.9|191328.2|191238.2|191322.9|191232.9|7
1736529180000|2025-01-10 17:13:00|191331|191241|191351.9|191221.9|191352|191241|191331|191216|20
1736529190000|2025-01-10 17:13:10|191350.4|191220.4|191343.4|191213.4|191350.4|191220.4|191335|191205|16
1736529200000|2025-01-10 17:13:20|191342|191212|191327.5|191197.5|191365|191212|191319.8|191161.9|17
1736529210000|2025-01-10 17:13:30|191329.3|191199.3|191344|191214|191381.7|191215.1|191328.3|191149.7|17
1736529220000|2025-01-10 17:13:40|191337.2|191207.2|191345.5|191215.5|191354.6|191224.6|191335.9|191205.9|20
1736529230000|2025-01-10 17:13:50|191340.5|191210.5|191351.3|191221.3|191351.8|191221.8|191340.5|191210.5|19
1736529240000|2025-01-10 17:14:00|191345.7|191215.7|191331.3|191201.3|191346.7|191216.7|191326.3|191196.3|23
1736529250000|2025-01-10 17:14:10|191332.3|191202.3|191385.5|191152.2|191385.5|191204.9|191315.1|191147.2|28
1736529260000|2025-01-10 17:14:20|191366.3|191155|191339.1|191209.1|191371.5|191211.7|191330.3|191155|30
1736529270000|2025-01-10 17:14:30|191335.7|191205.7|191345.6|191215.6|191390.3|191217.5|191335.5|191167.4|23
1736529280000|2025-01-10 17:14:40|191345.8|191215.8|191309.2|191179.2|191345.8|191215.8|191304.4|191174.4|25
1736529290000|2025-01-10 17:14:50|191311.2|191181.2|191297.9|191167.9|191311.2|191181.2|191293.7|191163.7|16
1736529300000|2025-01-10 17:15:00|191301.1|191171.1|191298.1|191168.1|191304.1|191174.1|191296.6|191166.6|15
1736529310000|2025-01-10 17:15:10|191297.7|191167.7|191294.3|191164.3|191297.7|191167.7|191293.3|191163.3|10
1736529320000|2025-01-10 17:15:20|191285.8|191155.8|191273.7|191143.7|191285.8|191155.8|191256.4|191126.4|24
1736529330000|2025-01-10 17:15:30|191271.1|191141.1|191274.3|191144.3|191279.3|191149.3|191266.2|191136.2|22
1736529340000|2025-01-10 17:15:40|191271.7|191141.7|191301.7|191171.7|191302.7|191172.7|191271.7|191141.7|27
1736529350000|2025-01-10 17:15:50|191301.9|191171.9|191298.3|191168.3|191306.5|191176.5|191297.8|191167.8|16
1736529360000|2025-01-10 17:16:00|191299.1|191169.1|191292.6|191162.6|191301.3|191171.3|191288.7|191158.7|22
1736529370000|2025-01-10 17:16:10|191282.5|191152.5|191309.5|191179.5|191310.3|191180.3|191282.5|191152.5|26
1736529380000|2025-01-10 17:16:20|191310.3|191180.3|191314|191184|191314.6|191184.6|191306.2|191176.2|18
1736529390000|2025-01-10 17:16:30|191314.4|191184.4|191277.2|191147.2|191314.4|191184.4|191267.4|191137.4|12
1736529400000|2025-01-10 17:16:40|191276.4|191146.4|191257.8|191127.8|191276.4|191146.4|191249|191119|16
1736529410000|2025-01-10 17:16:50|191258|191128|191246.7|191116.7|191259.2|191129.2|191244.6|191114.6|23
1736529420000|2025-01-10 17:17:00|191249.9|191119.9|191263.2|191133.2|191263.6|191133.6|191246.7|191116.7|20
1736529430000|2025-01-10 17:17:10|191265.4|191135.4|191248|191118|191265.7|191135.7|191247.7|191117.7|16
1736529440000|2025-01-10 17:17:20|191246.3|191116.3|191246|191116|191252.7|191122.7|191239.2|191109.2|14
1736529450000|2025-01-10 17:17:30|191246.2|191116.2|191260.9|191130.9|191263.6|191133.6|191241.4|191111.4|17
1736529460000|2025-01-10 17:17:40|191260.3|191130.3|191262.4|191132.4|191262.4|191132.4|191260.3|191130.3|6
1736529470000|2025-01-10 17:17:50|191262.5|191132.5|191262.7|191132.7|191262.7|191132.7|191258.1|191128.1|12
1736529480000|2025-01-10 17:18:00|191262.5|191132.5|191263.1|191133.1|191263.1|191133.1|191251.9|191121.9|12
1736529490000|2025-01-10 17:18:10|191262.1|191132.1|191265|191135|191266.2|191136.2|191261.5|191131.5|18
1736529500000|2025-01-10 17:18:20|191264.8|191134.8|191264|191134|191265|191135|191262|191132|12
1736529510000|2025-01-10 17:18:30|191263.5|191133.5|191256.4|191126.4|191267.9|191137.9|191253.7|191123.7|14
1736529520000|2025-01-10 17:18:40|191253.9|191123.9|191254.4|191124.4|191254.5|191124.5|191251.6|191121.6|12
1736529530000|2025-01-10 17:18:50|191253.8|191123.8|191222.5|191092.5|191254.8|191124.8|191221.5|191091.5|19
1736529540000|2025-01-10 17:19:00|191223.1|191093.1|191194.3|191064.3|191226.1|191096.1|191193.9|191063.9|20
1736529550000|2025-01-10 17:19:10|191193.9|191063.9|191188.8|191058.8|191193.9|191063.9|191188.8|191058.8|18
1736529560000|2025-01-10 17:19:20|191189|191059|191199.5|191069.5|191208.3|191078.3|191187.5|191057.5|26
1736529570000|2025-01-10 17:19:30|191202|191072|191195.5|191065.5|191202.6|191072.6|191195|191065|20
1736529580000|2025-01-10 17:19:40|191200.7|191070.7|191203.6|191073.6|191204.1|191074.1|191199.4|191069.4|16
1736529590000|2025-01-10 17:19:50|191203.8|191073.8|191210.3|191080.3|191210.3|191080.3|191200.7|191070.7|13
1736529600000|2025-01-10 17:20:00|191206.1|191076.1|191200.7|191070.7|191206.6|191076.6|191200|191070|21
1736529610000|2025-01-10 17:20:10|191201.3|191071.3|191202.9|191072.9|191208.3|191078.3|191201|191071|17
1736529620000|2025-01-10 17:20:20|191205.9|191075.9|191204.7|191074.7|191210.1|191080.1|191203.7|191073.7|18
1736529630000|2025-01-10 17:20:30|191205.2|191075.2|191208.3|191078.3|191208.3|191078.3|191203.8|191073.8|15
1736529640000|2025-01-10 17:20:40|191211.2|191081.2|191279.8|191149.8|191279.8|191168|191211.2|191081.2|23
1736529650000|2025-01-10 17:20:50|191279.6|191149.6|191246.8|191156.8|191279.8|191173.1|191223.6|191133.6|29
1736529660000|2025-01-10 17:21:00|191245.9|191155.9|191237.3|191147.3|191252|191162|191230.8|191140.8|27
1736529670000|2025-01-10 17:21:10|191238.6|191148.6|191229.8|191139.8|191241.5|191151.5|191229.8|191139.8|18
1736529680000|2025-01-10 17:21:20|191229.6|191139.6|191253.5|191123.5|191260|191146.5|191210.5|191097.8|31
1736529690000|2025-01-10 17:21:30|191250.7|191120.7|191242.6|191152.6|191262.7|191159.4|191236.1|191120.7|26
1736529700000|2025-01-10 17:21:40|191242|191152|191257.4|191167.4|191257.6|191167.6|191239.5|191149.5|22
1736529710000|2025-01-10 17:21:50|191257.3|191167.3|191247.7|191157.7|191257.3|191167.3|191247.7|191157.7|14
1736529720000|2025-01-10 17:22:00|191247.6|191157.6|191247.2|191157.2|191247.6|191157.6|191247.2|191157.2|4
1736529730000|2025-01-10 17:22:10|191247.6|191157.6|191255|191165|191255|191165|191241.1|191151.1|17
1736529740000|2025-01-10 17:22:20|191252.6|191162.6|191257.1|191167.1|191257.6|191167.6|191252.5|191162.5|9
1736529750000|2025-01-10 17:22:30|191257.3|191167.3|191257.1|191167.1|191257.3|191167.3|191257.1|191167.1|2
1736529770000|2025-01-10 17:22:50|191261.5|191171.5|191249.5|191159.5|191261.5|191171.5|191243.3|191153.3|9
1736529780000|2025-01-10 17:23:00|191249.4|191159.4|191242.6|191152.6|191249.4|191159.4|191240|191150|14
1736529790000|2025-01-10 17:23:10|191242.5|191152.5|191244.8|191154.8|191245.8|191155.8|191239.9|191149.9|12
1736529800000|2025-01-10 17:23:20|191244.1|191154.1|191261.4|191131.4|191264.2|191156.4|191234.5|191131.4|16
1736529810000|2025-01-10 17:23:30|191262.8|191132.8|191229.9|191139.9|191262.8|191149.5|191229.9|191131.4|18
1736529820000|2025-01-10 17:23:40|191230.9|191140.9|191230.6|191140.6|191231.3|191141.3|191226.9|191136.9|11
1736529830000|2025-01-10 17:23:50|191233.4|191143.4|191233.3|191143.3|191234.5|191144.5|191228.8|191138.8|15
1736529840000|2025-01-10 17:24:00|191232.9|191142.9|191232.2|191142.2|191233.8|191143.8|191232|191142|13
1736529850000|2025-01-10 17:24:10|191232.6|191142.6|191238.3|191148.3|191240.6|191150.6|191232.6|191142.6|21
1736529860000|2025-01-10 17:24:20|191238.1|191148.1|191237.7|191147.7|191238.1|191148.1|191237.6|191147.6|6
1736529870000|2025-01-10 17:24:30|191237.6|191147.6|191238.9|191148.9|191240.9|191150.9|191230.8|191140.8|13
1736529880000|2025-01-10 17:24:40|191238|191148|191233.9|191143.9|191239.3|191149.3|191233.9|191143.9|16
1736529890000|2025-01-10 17:24:50|191236.3|191146.3|191222.5|191132.5|191240.4|191150.4|191222.3|191132.3|22
1736529900000|2025-01-10 17:25:00|191225|191135|191207.5|191117.5|191225|191135|191207.4|191117.4|21
1736529910000|2025-01-10 17:25:10|191207.2|191117.2|191256.4|191126.4|191258.6|191129.4|191207.1|191117.1|17
1736529920000|2025-01-10 17:25:20|191252|191122|191213.2|191123.2|191257.9|191127.9|191210.6|191099.3|20
1736529930000|2025-01-10 17:25:30|191212.8|191122.8|191218.4|191128.4|191222.1|191132.1|191212.6|191122.6|15
1736529940000|2025-01-10 17:25:40|191218.5|191128.5|191219|191129|191219.6|191129.6|191215.3|191125.3|14
1736529950000|2025-01-10 17:25:50|191214.7|191124.7|191205.1|191115.1|191214.9|191124.9|191201.7|191111.7|17
1736529960000|2025-01-10 17:26:00|191205|191115|191199.5|191109.5|191205|191115|191198.2|191108.2|13
1736529970000|2025-01-10 17:26:10|191199.1|191109.1|191189.5|191099.5|191201.5|191111.5|191187.8|191097.8|19
1736529980000|2025-01-10 17:26:20|191189.4|191099.4|191187.5|191097.5|191191.7|191101.7|191184.4|191094.4|14
1736529990000|2025-01-10 17:26:30|191184.4|191094.4|191173.3|191083.3|191184.4|191094.4|191173.3|191083.3|16
1736530000000|2025-01-10 17:26:40|191175.8|191085.8|191179.1|191089.1|191179.1|191089.1|191175.8|191085.8|8
1736530010000|2025-01-10 17:26:50|191177.8|191087.8|191193.8|191103.8|191194.9|191104.9|191177.8|191087.8|22
1736530020000|2025-01-10 17:27:00|191187.2|191097.2|191193.2|191103.2|191197.6|191107.6|191187.2|191097.2|19
1736530030000|2025-01-10 17:27:10|191193.8|191103.8|191190|191100|191193.8|191103.8|191187.4|191097.4|18
1736530040000|2025-01-10 17:27:20|191188.7|191098.7|191229.7|191099.7|191237.3|191114.1|191188.7|191094.1|11
1736530050000|2025-01-10 17:27:30|191229.9|191099.9|191246.4|191116.4|191247.6|191128|191218|191098.3|19
1736530060000|2025-01-10 17:27:40|191244.9|191114.9|191231|191141|191248.7|191143.2|191229.6|191114.9|14
1736530070000|2025-01-10 17:27:50|191230.4|191140.4|191248.8|191158.8|191256.1|191166.1|191230.4|191140.4|18
1736530080000|2025-01-10 17:28:00|191251.6|191161.6|191244.6|191154.6|191251.6|191161.6|191242.5|191152.5|16
1736530090000|2025-01-10 17:28:10|191249.8|191159.8|191275.9|191145.9|191276.3|191165.8|191235.1|191121.7|26
1736530100000|2025-01-10 17:28:20|191277.9|191147.9|191281.7|191151.7|191283.5|191153.5|191269|191139|18
1736530110000|2025-01-10 17:28:30|191281.1|191151.1|191278.4|191148.4|191286.8|191174.3|191260.6|191148.4|18
1736530120000|2025-01-10 17:28:40|191270|191140|191278.4|191148.4|191282.1|191152.1|191270|191140|23
1736530130000|2025-01-10 17:28:50|191278.7|191148.7|191287.8|191157.8|191306.9|191194.1|191245.2|191147.5|24
1736530140000|2025-01-10 17:29:00|191291.1|191161.1|191293.8|191163.8|191294.2|191164.2|191287|191157|15
1736530150000|2025-01-10 17:29:10|191289.5|191159.5|191269.9|191179.9|191289.5|191186.5|191266.6|191157.2|23
1736530160000|2025-01-10 17:29:20|191270|191180|191290.3|191160.3|191290.3|191180|191253.5|191139|24
1736530170000|2025-01-10 17:29:30|191293|191163|191256.9|191166.9|191293|191175.6|191251.5|191151.9|26
1736530180000|2025-01-10 17:29:40|191256.7|191166.7|191225.6|191135.6|191256.7|191166.7|191223.7|191133.7|28
1736530190000|2025-01-10 17:29:50|191222.3|191132.3|191225.7|191135.7|191225.7|191135.7|191220.9|191130.9|13
1736530200000|2025-01-10 17:30:00|191227.6|191137.6|191205.6|191115.6|191229.7|191139.7|191205.6|191115.6|15
1736530210000|2025-01-10 17:30:10|191205.2|191115.2|191173.8|191083.8|191205.2|191115.2|191173.8|191083.8|25
1736530220000|2025-01-10 17:30:20|191173.9|191083.9|191176.4|191086.4|191179.6|191089.6|191172.9|191082.9|17
1736530230000|2025-01-10 17:30:30|191176.2|191086.2|191178.6|191048.6|191182|191086.2|191166.6|191047.3|18
1736530240000|2025-01-10 17:30:40|191183.9|191053.9|191179.1|191049.1|191184.9|191054.9|191178.9|191048.9|11
1736530250000|2025-01-10 17:30:50|191177.9|191047.9|191151.8|191061.8|191179.4|191062|191151.8|191043.2|13
1736530260000|2025-01-10 17:31:00|191149.3|191059.3|191184.4|191054.4|191187.5|191076.6|191147|191045.7|19
1736530270000|2025-01-10 17:31:10|191178.9|191048.9|191179.6|191049.6|191181.8|191051.8|191173.7|191043.7|13
1736530280000|2025-01-10 17:31:20|191176.2|191046.2|191182|191052|191183|191053|191176.2|191046.2|13
1736530290000|2025-01-10 17:31:30|191182.6|191052.6|191178.3|191048.3|191193.1|191063.1|191177.2|191047.2|21
1736530300000|2025-01-10 17:31:40|191180.9|191050.9|191182.6|191052.6|191182.6|191052.6|191179|191049|13
1736530310000|2025-01-10 17:31:50|191180.5|191050.5|191185.7|191055.7|191187.3|191057.3|191179.8|191049.8|16
1736530320000|2025-01-10 17:32:00|191186|191056|191159.6|191069.6|191187.6|191069.9|191158.9|191055.7|8
1736530330000|2025-01-10 17:32:10|191161.4|191071.4|191153.5|191063.5|191161.4|191071.4|191150.9|191060.9|15
1736530340000|2025-01-10 17:32:20|191153.7|191063.7|191158.4|191068.4|191158.4|191068.4|191148.5|191058.5|14
1736530350000|2025-01-10 17:32:30|191158.1|191068.1|191131.3|191041.3|191158.1|191068.1|191127.6|191037.6|18
1736530360000|2025-01-10 17:32:40|191129.3|191039.3|191117.8|191027.8|191129.3|191039.3|191117.7|191027.7|20
1736530370000|2025-01-10 17:32:50|191118|191028|191115.4|191025.4|191125.7|191035.7|191114|191024|19
1736530380000|2025-01-10 17:33:00|191118.4|191028.4|191116|191026|191118.4|191028.4|191113|191023|13
1736530390000|2025-01-10 17:33:10|191116.2|191026.2|191118.2|191028.2|191119|191029|191116.2|191026.2|12
1736530400000|2025-01-10 17:33:20|191119.8|191029.8|191122.2|191032.2|191124.2|191034.2|191116.2|191026.2|15
1736530410000|2025-01-10 17:33:30|191122|191032|191120.3|191030.3|191122|191032|191115.4|191025.4|11
1736530420000|2025-01-10 17:33:40|191120.6|191030.6|191120.4|191030.4|191120.6|191030.6|191112.5|191022.5|16
1736530430000|2025-01-10 17:33:50|191123.6|191033.6|191124.1|191034.1|191125|191035|191120.9|191030.9|7
1736530440000|2025-01-10 17:34:00|191119.6|191029.6|191122.8|191032.8|191123.1|191033.1|191119.6|191029.6|10
1736530450000|2025-01-10 17:34:10|191122.4|191032.4|191122.7|191032.7|191124.5|191034.5|191122.1|191032.1|11
1736530460000|2025-01-10 17:34:20|191122.6|191032.6|191118.4|191028.4|191122.6|191032.6|191116.2|191026.2|12
1736530470000|2025-01-10 17:34:30|191118.8|191028.8|191115.4|191025.4|191118.8|191028.8|191113.5|191023.5|7
1736530480000|2025-01-10 17:34:40|191114.8|191024.8|191105.5|191015.5|191114.8|191024.8|191105.1|191015.1|17
1736530490000|2025-01-10 17:34:50|191105.8|191015.8|191109.3|191019.3|191109.3|191019.3|191105.8|191015.8|6
1736530500000|2025-01-10 17:35:00|191110.5|191020.5|191109.8|191019.8|191110.7|191020.7|191109.8|191019.8|5
1736530510000|2025-01-10 17:35:10|191106.8|191016.8|191107.9|191017.9|191107.9|191017.9|191105.2|191015.2|5
1736530520000|2025-01-10 17:35:20|191107.1|191017.1|191120.6|190990.6|191122.6|191017.1|191105.7|190981.9|22
1736530530000|2025-01-10 17:35:30|191120.8|190990.8|191120.5|190990.5|191122.7|190992.7|191119.3|190989.3|13
1736530540000|2025-01-10 17:35:40|191118.1|190988.1|191122.1|190992.1|191122.1|190992.1|191115.5|190985.5|17
1736530550000|2025-01-10 17:35:50|191118.7|190988.7|191120.8|190990.8|191122.4|190992.4|191118.7|190988.7|12
1736530560000|2025-01-10 17:36:00|191122.4|190992.4|191125.2|190995.2|191125.2|190995.2|191122.4|190992.4|10
1736530570000|2025-01-10 17:36:10|191124|190994|191124.9|190994.9|191124.9|190994.9|191122.4|190992.4|8
1736530580000|2025-01-10 17:36:20|191123|190993|191125.4|190995.4|191125.4|190995.4|191123|190993|4
1736530590000|2025-01-10 17:36:30|191128.9|190998.9|191129.5|190999.5|191132.1|191002.1|191128.7|190998.7|6
1736530600000|2025-01-10 17:36:40|191129.6|190999.6|191129.7|190999.7|191129.8|190999.8|191129.6|190999.6|5
1736530610000|2025-01-10 17:36:50|191129.8|190999.8|191090.3|191000.3|191130.1|191005.2|191089.7|190999.4|15
1736530620000|2025-01-10 17:37:00|191092.8|191002.8|191127.9|190997.9|191139.1|191019.3|191091.3|190996|27
1736530630000|2025-01-10 17:37:10|191128|190998|191095.9|191005.9|191128.2|191007.4|191095.9|190995.5|13
1736530640000|2025-01-10 17:37:20|191095.7|191005.7|191089.8|190999.8|191095.7|191005.7|191086.1|190996.1|16
1736530650000|2025-01-10 17:37:30|191090.2|191000.2|191082.4|190992.4|191090.6|191000.6|191081.1|190991.1|15
1736530660000|2025-01-10 17:37:40|191082.6|190992.6|191079.8|190989.8|191084.5|190994.5|191077.3|190987.3|13
1736530670000|2025-01-10 17:37:50|191079.9|190989.9|191081.8|190991.8|191082.6|190992.6|191079.9|190989.9|5
1736530680000|2025-01-10 17:38:00|191081.9|190991.9|191079.2|190989.2|191094.4|191004.4|191076.8|190986.8|17
1736530690000|2025-01-10 17:38:10|191075|190985|191082.7|190992.7|191083.3|190993.3|191071.7|190981.7|13
1736530700000|2025-01-10 17:38:20|191082.5|190992.5|191085.2|190995.2|191085.3|190995.3|191073.2|190983.2|17
1736530710000|2025-01-10 17:38:30|191085.3|190995.3|191084.4|190994.4|191085.8|190995.8|191084.2|190994.2|6
1736530720000|2025-01-10 17:38:40|191085.1|190995.1|191078.6|190988.6|191085.1|190995.1|191064.5|190974.5|16
1736530730000|2025-01-10 17:38:50|191078.5|190988.5|191079|190989|191079|190989|191078.5|190988.5|3
1736530740000|2025-01-10 17:39:00|191079.2|190989.2|191082.2|190992.2|191082.4|190992.4|191079.2|190989.2|6
1736530750000|2025-01-10 17:39:10|191082.1|190992.1|191082.4|190992.4|191082.4|190992.4|191082.1|190992.1|3
1736530760000|2025-01-10 17:39:20|191083.4|190993.4|191097.1|191007.1|191097.1|191007.1|191083.4|190993.4|16
1736530770000|2025-01-10 17:39:30|191097.3|191007.3|191102.2|191012.2|191104.3|191014.3|191097|191007|19
1736530780000|2025-01-10 17:39:40|191102.4|191012.4|191100.3|191010.3|191102.7|191012.7|191098.9|191008.9|13
1736530790000|2025-01-10 17:39:50|191100.5|191010.5|191097.8|191007.8|191100.8|191010.8|191097.1|191007.1|9
1736530800000|2025-01-10 17:40:00|191098|191008|191099.1|191009.1|191099.5|191009.5|191098|191008|15
1736530810000|2025-01-10 17:40:10|191096.7|191006.7|191101.7|191011.7|191101.7|191011.7|191096.7|191006.7|6
1736530820000|2025-01-10 17:40:20|191102.3|191012.3|191102.7|191012.7|191102.9|191012.9|191102.3|191012.3|5
1736530830000|2025-01-10 17:40:30|191102.6|191012.6|191100.2|191010.2|191102.6|191012.6|191098.4|191008.4|9
1736530840000|2025-01-10 17:40:40|191100.4|191010.4|191113.3|190983.3|191115.5|191010.4|191097.3|190979.8|14
1736530850000|2025-01-10 17:40:50|191113.7|190983.7|191121.7|190991.7|191122.8|190992.8|191113.7|190983.7|10
1736530860000|2025-01-10 17:41:00|191123.1|190993.1|191131.5|191001.5|191133.3|191003.3|191122.7|190992.7|22
1736530870000|2025-01-10 17:41:10|191130.7|191000.7|191135.2|191005.2|191135.4|191005.4|191130.7|191000.7|14
1736530880000|2025-01-10 17:41:20|191130.4|191000.4|191132.4|191002.4|191132.8|191002.8|191130.4|191000.4|10
1736530890000|2025-01-10 17:41:30|191130.8|191000.8|191091.9|191001.9|191131.6|191006.8|191091.7|190979.7|23
1736530900000|2025-01-10 17:41:40|191093.9|191003.9|191073.8|190983.8|191094.3|191004.3|191064.3|190974.3|29
1736530910000|2025-01-10 17:41:50|191066.2|190976.2|191078.7|190988.7|191083.7|190993.7|191066.2|190976.2|23
1736530920000|2025-01-10 17:42:00|191081.7|190991.7|191087.7|190997.7|191087.7|190997.7|191073.5|190983.5|23
1736530930000|2025-01-10 17:42:10|191088.2|190998.2|191088|190998|191088.2|190998.2|191087.8|190997.8|4
1736530940000|2025-01-10 17:42:20|191088.3|190998.3|191090.5|191000.5|191090.5|191000.5|191076.5|190986.5|14
1736530950000|2025-01-10 17:42:30|191089.7|190999.7|191076.9|190986.9|191089.7|190999.7|191076.4|190986.4|16
1736530960000|2025-01-10 17:42:40|191073.7|190983.7|191075.4|190985.4|191089.8|190999.8|191073.7|190983.7|15
1736530970000|2025-01-10 17:42:50|191070.7|190980.7|191074.6|190984.6|191084|190994|191065.1|190975.1|16
1736530980000|2025-01-10 17:43:00|191084.9|190994.9|191085.9|190995.9|191087.4|190997.4|191075.1|190985.1|15
1736530990000|2025-01-10 17:43:10|191088.4|190998.4|191086.6|190996.6|191088.9|190998.9|191075.8|190985.8|14
1736531000000|2025-01-10 17:43:20|191088.4|190998.4|191056.3|190966.3|191088.4|190998.4|191056.3|190966.3|24
1736531010000|2025-01-10 17:43:30|191058.5|190968.5|191026.5|190936.5|191058.5|190968.5|191025.1|190898.3|29
1736531020000|2025-01-10 17:43:40|191024.1|190934.1|191048.8|190958.8|191057.2|190967.2|191024.1|190934.1|21
1736531030000|2025-01-10 17:43:50|191048.2|190958.2|191057|190967|191074.2|190984.2|191048.2|190958.2|31
1736531040000|2025-01-10 17:44:00|191058.7|190968.7|191054|190964|191068.7|190978.7|191048|190958|22
1736531050000|2025-01-10 17:44:10|191059.3|190969.3|191073.1|190983.1|191079.6|190989.6|191054.7|190964.7|27
1736531060000|2025-01-10 17:44:20|191065.3|190975.3|191054.8|190964.8|191073.3|190983.3|191052.5|190962.5|24
1736531070000|2025-01-10 17:44:30|191054.6|190964.6|191070.5|190980.5|191073.3|190983.3|191054.6|190964.6|16
1736531080000|2025-01-10 17:44:40|191068.6|190978.6|191078|190988|191086.7|190996.7|191068.1|190978.1|20
1736531090000|2025-01-10 17:44:50|191076.8|190986.8|191079.2|190989.2|191079.2|190989.2|191076.5|190986.5|7
1736531100000|2025-01-10 17:45:00|191084|190994|191076.8|190986.8|191090.9|191000.9|191069.7|190979.7|13
1736531110000|2025-01-10 17:45:10|191079|190989|191097.2|191007.2|191097.2|191007.2|191076|190986|21
1736531120000|2025-01-10 17:45:20|191101.1|191011.1|191109.3|191019.3|191111.6|191021.6|191095.1|191005.1|16
1736531130000|2025-01-10 17:45:30|191103.8|191013.8|191110.4|191020.4|191110.9|191020.9|191102.1|191012.1|16
1736531140000|2025-01-10 17:45:40|191111.7|191021.7|191107.3|191017.3|191114.5|191024.5|191106.5|191016.5|15
1736531150000|2025-01-10 17:45:50|191110.1|191020.1|191110.6|191020.6|191110.6|191020.6|191110.1|191020.1|2
1736531160000|2025-01-10 17:46:00|191110.7|191020.7|191115.8|191025.8|191115.8|191025.8|191110.1|191020.1|9
1736531170000|2025-01-10 17:46:10|191113.5|191023.5|191106.7|191016.7|191118.3|191028.3|191102.5|191012.5|8
1736531180000|2025-01-10 17:46:20|191107.1|191017.1|191107.3|191017.3|191108.7|191018.7|191100.5|191010.5|11
1736531190000|2025-01-10 17:46:30|191105.1|191015.1|191097.8|191007.8|191106.2|191016.2|191097.3|191007.3|18
1736531200000|2025-01-10 17:46:40|191099.8|191009.8|191102.3|191012.3|191103.8|191013.8|191099.4|191009.4|11
1736531210000|2025-01-10 17:46:50|191101.7|191011.7|191107.3|191017.3|191119.9|191018.5|191100.2|190983.1|22
1736531220000|2025-01-10 17:47:00|191106.7|191016.7|191105|191015|191112|191022|191105|191015|14
1736531230000|2025-01-10 17:47:10|191105.4|191015.4|191107.7|191017.7|191107.8|191017.8|191104.1|191014.1|15
1736531240000|2025-01-10 17:47:20|191106.2|191016.2|191104|191014|191107|191017|191102.9|191012.9|8
1736531250000|2025-01-10 17:47:30|191102.5|191012.5|191119.5|190989.5|191125|191012.5|191102.2|190983.1|14
1736531260000|2025-01-10 17:47:40|191120.8|190990.8|191098.7|191008.7|191128.2|191013|191098.1|190990.8|20
1736531270000|2025-01-10 17:47:50|191097.5|191007.5|191103.3|191013.3|191117|191027|191093.8|191003.8|15
1736531280000|2025-01-10 17:48:00|191100.7|191010.7|191111.2|191021.2|191115.5|191025.5|191097.2|191007.2|19
1736531290000|2025-01-10 17:48:10|191114.3|191024.3|191094.9|191004.9|191115.7|191025.7|191083.9|190993.9|18
1736531300000|2025-01-10 17:48:20|191115.2|191025.2|191115.8|191025.8|191115.8|191025.8|191112.2|191022.2|11
1736531310000|2025-01-10 17:48:30|191114.6|191024.6|191115.4|191025.4|191115.8|191025.8|191114.6|191024.6|3
1736531320000|2025-01-10 17:48:40|191115.8|191025.8|191114.8|191024.8|191115.8|191025.8|191112.2|191022.2|6
1736531330000|2025-01-10 17:48:50|191114.9|191024.9|191124.7|190994.7|191143|191024.9|191114.9|190993.6|10
1736531340000|2025-01-10 17:49:00|191126.9|190996.9|191129.8|190999.8|191132.5|191002.5|191126|190996|12
1736531350000|2025-01-10 17:49:10|191132|191002|191127.1|191037.1|191140.1|191037.5|191124.8|191001.2|14
1736531360000|2025-01-10 17:49:20|191124.2|191034.2|191119.1|191029.1|191124.7|191034.7|191117.3|191027.3|16
1736531370000|2025-01-10 17:49:30|191118.9|191028.9|191115.3|191025.3|191119.1|191029.1|191115.3|191025.3|11
1736531380000|2025-01-10 17:49:40|191116.9|191026.9|191109.6|191019.6|191117.3|191027.3|191104.9|191014.9|9
1736531390000|2025-01-10 17:49:50|191106.6|191016.6|191116.8|191026.8|191116.8|191026.8|191106.6|191016.6|7
1736531400000|2025-01-10 17:50:00|191119.2|191029.2|191118.4|191028.4|191119.9|191029.9|191104.1|191014.1|23
1736531410000|2025-01-10 17:50:10|191121.9|191031.9|191129.3|191039.3|191138.7|191048.7|191118.1|191028.1|20
1736531420000|2025-01-10 17:50:20|191129.2|191039.2|191130|191040|191133.2|191043.2|191129.2|191039.2|14
1736531430000|2025-01-10 17:50:30|191124.8|191034.8|191136.5|191046.5|191140.7|191050.7|191124.2|191034.2|22
1736531440000|2025-01-10 17:50:40|191136.2|191046.2|191144.8|191054.8|191145.6|191055.6|191136.2|191046.2|13
1736531450000|2025-01-10 17:50:50|191145|191055|191144.3|191054.3|191151.8|191061.8|191141.7|191051.7|16
1736531460000|2025-01-10 17:51:00|191146.5|191056.5|191147.7|191057.7|191150.4|191060.4|191145.2|191055.2|9
1736531470000|2025-01-10 17:51:10|191147.6|191057.6|191147.2|191057.2|191149.4|191059.4|191143.4|191053.4|7
1736531480000|2025-01-10 17:51:20|191147.6|191057.6|191142.7|191052.7|191150.3|191060.3|191141.5|191051.5|14
1736531490000|2025-01-10 17:51:30|191145.2|191055.2|191149.3|191059.3|191149.3|191059.3|191139.9|191049.9|16
1736531500000|2025-01-10 17:51:40|191151.5|191061.5|191150.9|191060.9|191153.9|191063.9|191147|191057|17
1736531510000|2025-01-10 17:51:50|191150.7|191060.7|191152.3|191062.3|191154.9|191064.9|191147.7|191057.7|11
1736531520000|2025-01-10 17:52:00|191158.7|191068.7|191166|191076|191170.8|191080.8|191157.6|191067.6|20
1736531530000|2025-01-10 17:52:10|191166.2|191076.2|191160.1|191070.1|191168.2|191078.2|191160.1|191070.1|13
1736531540000|2025-01-10 17:52:20|191164.6|191074.6|191156.3|191066.3|191164.6|191074.6|191151.7|191061.7|14
1736531550000|2025-01-10 17:52:30|191161|191071|191160.6|191070.6|191164.2|191074.2|191160.6|191070.6|12
1736531560000|2025-01-10 17:52:40|191160.3|191070.3|191164.6|191074.6|191164.6|191074.6|191154.8|191064.8|11
1736531570000|2025-01-10 17:52:50|191166.1|191076.1|191164.7|191074.7|191166.1|191076.1|191164.6|191074.6|6
1736531580000|2025-01-10 17:53:00|191164.4|191074.4|191148.5|191058.5|191164.4|191074.4|191148.5|191058.5|14
1736531590000|2025-01-10 17:53:10|191151.3|191061.3|191163.5|191073.5|191163.5|191073.5|191143|191053|29
1736531600000|2025-01-10 17:53:20|191163.3|191073.3|191165.9|191075.9|191165.9|191075.9|191157.9|191067.9|18
1736531610000|2025-01-10 17:53:30|191165.1|191075.1|191160|191070|191166.8|191076.8|191156.8|191066.8|17
1736531620000|2025-01-10 17:53:40|191161|191071|191155.8|191065.8|191164.9|191074.9|191152.2|191062.2|19
1736531630000|2025-01-10 17:53:50|191155.7|191065.7|191192.7|191062.7|191195.7|191081|191155.7|191062.5|16
1736531640000|2025-01-10 17:54:00|191192.1|191062.1|191199.7|191069.7|191200.1|191070.1|191189.4|191059.4|14
1736531650000|2025-01-10 17:54:10|191201.1|191071.1|191191.6|191061.6|191201.6|191071.6|191191.6|191061.6|21
1736531660000|2025-01-10 17:54:20|191193.2|191063.2|191156.6|191066.6|191194.9|191083.3|191156.6|191063.2|18
1736531670000|2025-01-10 17:54:30|191159|191069|191170|191040|191171.4|191075.7|191152.3|191039|18
1736531680000|2025-01-10 17:54:40|191169.7|191039.7|191167.9|191037.9|191177.1|191047.1|191167.5|191037.5|14
1736531690000|2025-01-10 17:54:50|191168.5|191038.5|191170.3|191040.3|191170.3|191040.3|191167.6|191037.6|11
1736531700000|2025-01-10 17:55:00|191170.2|191040.2|191161|191031|191170.2|191040.2|191147.7|191017.7|18
1736531710000|2025-01-10 17:55:10|191161.8|191031.8|191138.3|191048.3|191170.8|191048.5|191135.4|191027.3|9
1736531720000|2025-01-10 17:55:20|191141.4|191051.4|191157.9|191067.9|191157.9|191067.9|191141.4|191051.4|9
1736531730000|2025-01-10 17:55:30|191159|191069|191154.8|191064.8|191159|191069|191154.8|191064.8|6
1736531740000|2025-01-10 17:55:40|191154.6|191064.6|191161|191071|191161.6|191071.6|191148.7|191058.7|18
1736531750000|2025-01-10 17:55:50|191160.2|191070.2|191147.3|191057.3|191166.3|191076.3|191146.3|191056.3|17
1736531760000|2025-01-10 17:56:00|191147.5|191057.5|191143.9|191053.9|191153.3|191063.3|191142.3|191052.3|13
1736531770000|2025-01-10 17:56:10|191160.7|191070.7|191151.3|191061.3|191160.7|191070.7|191148.6|191058.6|11
1736531780000|2025-01-10 17:56:20|191151.1|191061.1|191144.7|191054.7|191151.1|191061.1|191144.7|191054.7|10
1736531790000|2025-01-10 17:56:30|191143.3|191053.3|191143.1|191053.1|191144.6|191054.6|191140.6|191050.6|8
1736531800000|2025-01-10 17:56:40|191141.2|191051.2|191145.1|191055.1|191146.8|191056.8|191128.5|191038.5|19
1736531810000|2025-01-10 17:56:50|191141.9|191051.9|191131.3|191041.3|191141.9|191051.9|191129.7|191039.7|13
1736531820000|2025-01-10 17:57:00|191128.7|191038.7|191128.4|191038.4|191130.7|191040.7|191127.2|191037.2|8
1736531830000|2025-01-10 17:57:10|191125|191035|191130.4|191040.4|191133.4|191043.4|191118.2|191028.2|24
1736531840000|2025-01-10 17:57:20|191130.7|191040.7|191142.9|191052.9|191143.5|191053.5|191129.2|191039.2|14
1736531850000|2025-01-10 17:57:30|191143.3|191053.3|191178.3|191048.3|191179.4|191061.4|191143.3|191043.6|10
1736531860000|2025-01-10 17:57:40|191157.7|191067.7|191160.4|191070.4|191168.2|191078.2|191153.4|191063.4|26
1736531870000|2025-01-10 17:57:50|191157|191067|191140.2|191050.2|191165.1|191075.1|191137.9|191047.9|28
1736531880000|2025-01-10 17:58:00|191142.4|191052.4|191136.2|191046.2|191143.8|191053.8|191132.4|191042.4|19
1736531890000|2025-01-10 17:58:10|191134.7|191044.7|191129.6|191039.6|191137.1|191047.1|191125.7|191035.7|18
1736531900000|2025-01-10 17:58:20|191125.8|191035.8|191114.9|191024.9|191128|191038|191111.4|191021.4|14
1736531910000|2025-01-10 17:58:30|191130.4|191040.4|191151.3|191061.3|191152.3|191062.3|191101.1|191011.1|27
1736531920000|2025-01-10 17:58:40|191151.4|191061.4|191159.7|191069.7|191164.8|191074.8|191151.4|191061.4|20
1736531930000|2025-01-10 17:58:50|191160.7|191070.7|191170.1|191080.1|191177.5|191087.5|191155.2|191065.2|32
1736531940000|2025-01-10 17:59:00|191161.7|191071.7|191160.9|191070.9|191169.8|191079.8|191160.9|191070.9|22
1736531950000|2025-01-10 17:59:10|191162.8|191072.8|191157.7|191067.7|191166.4|191076.4|191157.1|191067.1|22
1736531960000|2025-01-10 17:59:20|191159.9|191069.9|191162.8|191072.8|191180.8|191090.8|191159.9|191069.9|26
1736531970000|2025-01-10 17:59:30|191152.7|191062.7|191150.8|191060.8|191165.2|191075.2|191150.8|191060.8|23
1736531980000|2025-01-10 17:59:40|191154.4|191064.4|191162.6|191072.6|191167.9|191077.9|191154|191064|23
1736531990000|2025-01-10 17:59:50|191170.9|191080.9|191160.2|191070.2|191170.9|191080.9|191156.4|191066.4|21
1736532000000|2025-01-10 18:00:00|191170.9|191080.9|191153.8|191063.8|191170.9|191080.9|191148.4|191058.4|35
1736532010000|2025-01-10 18:00:10|191158.5|191068.5|191146.4|191056.4|191158.5|191068.5|191142|191052|22
1736532020000|2025-01-10 18:00:20|191148.4|191058.4|191158.8|191068.8|191159.8|191069.8|191144.5|191054.5|18
1736532030000|2025-01-10 18:00:30|191161|191071|191184.3|191094.3|191187.4|191097.4|191159.1|191069.1|30
1736532040000|2025-01-10 18:00:40|191186.7|191096.7|191192.6|191102.6|191192.6|191102.6|191179.8|191089.8|27
1736532050000|2025-01-10 18:00:50|191189.8|191099.8|191211.4|191121.4|191222.2|191132.2|191184.7|191094.7|33
1736532060000|2025-01-10 18:01:00|191211.9|191121.9|191223.2|191133.2|191228.6|191138.6|191211.1|191121.1|24
1736532070000|2025-01-10 18:01:10|191230.3|191140.3|191221.9|191131.9|191234.4|191144.4|191217.5|191127.5|26
1736532080000|2025-01-10 18:01:20|191220.9|191130.9|191220.2|191130.2|191234.9|191144.9|191211.1|191121.1|22
1736532090000|2025-01-10 18:01:30|191217.2|191127.2|191192.6|191102.6|191218.9|191128.9|191192.6|191102.6|27
1736532100000|2025-01-10 18:01:40|191189.8|191099.8|191172.9|191082.9|191192.1|191102.1|191172.9|191082.9|23
1736532110000|2025-01-10 18:01:50|191172.4|191082.4|191177.7|191087.7|191183.3|191093.3|191171.9|191081.9|10
1736532120000|2025-01-10 18:02:00|191179.9|191089.9|191171.1|191081.1|191181.5|191091.5|191171.1|191081.1|17
1736532130000|2025-01-10 18:02:10|191172.4|191082.4|191178.1|191088.1|191178.6|191088.6|191171.1|191081.1|11
1736532140000|2025-01-10 18:02:20|191178|191088|191179.9|191089.9|191185.7|191095.7|191178|191088|17
1736532150000|2025-01-10 18:02:30|191178.9|191088.9|191195.2|191065.2|191195.2|191089.1|191176.1|191064.4|10
1736532160000|2025-01-10 18:02:40|191195|191065|191195.2|191065.2|191196.3|191066.3|191195|191065|6
1736532170000|2025-01-10 18:02:50|191194.9|191064.9|191158.5|191068.5|191194.9|191069.1|191158.5|191049.5|16
1736532180000|2025-01-10 18:03:00|191157|191067|191159.7|191069.7|191159.9|191069.9|191153.9|191063.9|12
1736532190000|2025-01-10 18:03:10|191158.4|191068.4|191149.3|191059.3|191158.7|191068.7|191149.3|191059.3|16
1736532200000|2025-01-10 18:03:20|191142.9|191052.9|191139.2|191049.2|191144.6|191054.6|191135.9|191045.9|15
1736532210000|2025-01-10 18:03:30|191141.2|191051.2|191149.6|191059.6|191172.9|191062.2|191138.6|191036.5|19
1736532220000|2025-01-10 18:03:40|191147.7|191057.7|191151|191061|191153.4|191063.4|191146.6|191056.6|13
1736532230000|2025-01-10 18:03:50|191150.6|191060.6|191154.8|191064.8|191156.2|191066.2|191149.7|191059.7|14
1736532240000|2025-01-10 18:04:00|191153.4|191063.4|191167|191077|191167.4|191077.4|191153.4|191063.4|17
1736532250000|2025-01-10 18:04:10|191166.8|191076.8|191175.5|191085.5|191175.5|191085.5|191165.9|191075.9|14
1736532260000|2025-01-10 18:04:20|191175.7|191085.7|191175|191085|191175.7|191085.7|191173.5|191083.5|10
1736532270000|2025-01-10 18:04:30|191174.8|191084.8|191190|191100|191193.8|191103.8|191173.2|191083.2|21
1736532280000|2025-01-10 18:04:40|191191.2|191101.2|191193.2|191103.2|191197.4|191107.4|191191.2|191101.2|14
1736532290000|2025-01-10 18:04:50|191190.4|191100.4|191221.3|191091.3|191224.4|191109.4|191190.4|191091.3|8
1736532300000|2025-01-10 18:05:00|191202|191112|191201.6|191111.6|191202|191112|191197.1|191107.1|18
1736532310000|2025-01-10 18:05:10|191203.3|191113.3|191212.9|191122.9|191214.6|191124.6|191202.5|191112.5|24
1736532320000|2025-01-10 18:05:20|191211.1|191121.1|191209.7|191119.7|191212|191122|191206.5|191116.5|15
1736532330000|2025-01-10 18:05:30|191210.9|191120.9|191208.1|191118.1|191211.9|191121.9|191208|191118|13
1736532340000|2025-01-10 18:05:40|191210.1|191120.1|191213.9|191123.9|191214.3|191124.3|191205.6|191115.6|17
1736532350000|2025-01-10 18:05:50|191212.7|191122.7|191210.2|191120.2|191216.4|191126.4|191208.7|191118.7|17
1736532360000|2025-01-10 18:06:00|191210.9|191120.9|191211|191121|191220.3|191130.3|191210.7|191120.7|12
1736532370000|2025-01-10 18:06:10|191211.1|191121.1|191208.4|191118.4|191221.6|191131.6|191208.4|191118.4|9
1736532380000|2025-01-10 18:06:20|191209.2|191119.2|191209.5|191119.5|191210|191120|191209.2|191119.2|8
1736532390000|2025-01-10 18:06:30|191208.9|191118.9|191209.1|191119.1|191209.2|191119.2|191208.8|191118.8|5
1736532400000|2025-01-10 18:06:40|191208.8|191118.8|191214|191124|191214|191124|191208.7|191118.7|6
1736532410000|2025-01-10 18:06:50|191213.7|191123.7|191223.5|191093.5|191228.9|191123.7|191213.7|191093|8
1736532420000|2025-01-10 18:07:00|191221.9|191091.9|191215.3|191085.3|191221.9|191091.9|191214.1|191084.1|19
1736532430000|2025-01-10 18:07:10|191215.5|191085.5|191215|191085|191217|191087|191214.5|191084.5|13
1736532440000|2025-01-10 18:07:20|191214.8|191084.8|191215|191085|191215.1|191085.1|191214.8|191084.8|7
1736532450000|2025-01-10 18:07:30|191212.6|191082.6|191211.9|191081.9|191212.6|191082.6|191211.5|191081.5|6
1736532460000|2025-01-10 18:07:40|191211.8|191081.8|191214.9|191084.9|191215.9|191085.9|191211|191081|10
1736532470000|2025-01-10 18:07:50|191214.8|191084.8|191214.7|191084.7|191215.1|191085.1|191214.5|191084.5|7
1736532480000|2025-01-10 18:08:00|191212.1|191082.1|191211.5|191081.5|191212.5|191082.5|191211.2|191081.2|9
1736532490000|2025-01-10 18:08:10|191211.7|191081.7|191211.9|191081.9|191212.9|191082.9|191211.6|191081.6|11
1736532500000|2025-01-10 18:08:20|191212|191082|191172.2|191082.2|191212|191095.2|191171.3|191077.9|15
1736532510000|2025-01-10 18:08:30|191171.4|191081.4|191172.9|191082.9|191173|191083|191168.9|191078.9|19
1736532520000|2025-01-10 18:08:40|191173.1|191083.1|191174.8|191084.8|191177.1|191087.1|191173.1|191083.1|16
1736532530000|2025-01-10 18:08:50|191174.4|191084.4|191176.5|191086.5|191180.6|191090.6|191174.2|191084.2|13
1736532540000|2025-01-10 18:09:00|191177|191087|191170.9|191080.9|191178.8|191088.8|191166.5|191076.5|17
1736532550000|2025-01-10 18:09:10|191171|191081|191159.5|191069.5|191171|191081|191156.9|191066.9|11
1736532560000|2025-01-10 18:09:20|191159.1|191069.1|191163|191073|191167.5|191077.5|191152.8|191062.8|12
1736532570000|2025-01-10 18:09:30|191166.6|191076.6|191207.7|191077.7|191207.7|191097|191166.6|191066.1|18
1736532580000|2025-01-10 18:09:40|191214.7|191084.7|191196.8|191106.8|191219.1|191107.8|191193.2|191082.6|16
1736532590000|2025-01-10 18:09:50|191196.5|191106.5|191188.9|191098.9|191198.2|191108.2|191188.9|191098.9|14
1736532600000|2025-01-10 18:10:00|191188.3|191098.3|191197.3|191107.3|191206.6|191116.6|191181.3|191091.3|23
1736532610000|2025-01-10 18:10:10|191197.1|191107.1|191184.2|191094.2|191197.3|191107.3|191184.2|191094.2|18
1736532620000|2025-01-10 18:10:20|191184.1|191094.1|191188.5|191098.5|191189.8|191099.8|191184|191094|11
1736532630000|2025-01-10 18:10:30|191188.1|191098.1|191199.2|191109.2|191204.1|191114.1|191188.1|191098.1|24
1736532640000|2025-01-10 18:10:40|191200.8|191110.8|191198.9|191108.9|191203.8|191113.8|191195.8|191105.8|18
1736532650000|2025-01-10 18:10:50|191200.7|191110.7|191190.6|191100.6|191200.7|191110.7|191190.6|191100.6|17
1736532660000|2025-01-10 18:11:00|191190.2|191100.2|191196|191106|191198.5|191108.5|191189.6|191099.6|10
1736532670000|2025-01-10 18:11:10|191198.8|191108.8|191187.8|191097.8|191208.7|191118.7|191187.8|191097.8|13
1736532680000|2025-01-10 18:11:20|191190.2|191100.2|191209.4|191119.4|191209.4|191119.4|191190.2|191100.2|19
1736532690000|2025-01-10 18:11:30|191206|191116|191205.5|191115.5|191210.4|191120.4|191200.8|191110.8|22
1736532700000|2025-01-10 18:11:40|191214.5|191124.5|191211.3|191121.3|191224.8|191134.8|191206.4|191116.4|24
1736532710000|2025-01-10 18:11:50|191202.3|191112.3|191217.2|191127.2|191220.8|191130.8|191202.1|191112.1|22
1736532720000|2025-01-10 18:12:00|191213.9|191123.9|191217.3|191127.3|191227.3|191137.3|191210.8|191120.8|22
1736532730000|2025-01-10 18:12:10|191217.2|191127.2|191224.3|191134.3|191224.9|191134.9|191209.9|191119.9|17
1736532740000|2025-01-10 18:12:20|191214|191124|191223.9|191133.9|191225.2|191135.2|191212.9|191122.9|10
1736532750000|2025-01-10 18:12:30|191213.9|191123.9|191213|191123|191251.8|191150.2|191201.4|191111.4|9
1736532760000|2025-01-10 18:12:40|191212.9|191122.9|191210.9|191120.9|191212.9|191122.9|191210.1|191120.1|6
1736532770000|2025-01-10 18:12:50|191211|191121|191236.2|191146.2|191242.1|191152.1|191211|191121|16
1736532780000|2025-01-10 18:13:00|191236.1|191146.1|191221.5|191131.5|191236.1|191146.1|191218.5|191128.5|15
1736532790000|2025-01-10 18:13:10|191221.4|191131.4|191209.6|191119.6|191221.4|191131.4|191209.5|191119.5|20
1736532800000|2025-01-10 18:13:20|191209.7|191119.7|191209.9|191119.9|191220.2|191130.2|191206.3|191116.3|13
1736532810000|2025-01-10 18:13:30|191210|191120|191209.2|191119.2|191211.2|191121.2|191208|191118|9
1736532820000|2025-01-10 18:13:40|191208|191118|191206.1|191116.1|191219.1|191129.1|191206.1|191116.1|12
1736532830000|2025-01-10 18:13:50|191204.9|191114.9|191204.9|191114.9|191207.5|191117.5|191203.1|191113.1|15
1736532840000|2025-01-10 18:14:00|191202.3|191112.3|191212.3|191122.3|191212.8|191122.8|191198|191108|11
1736532850000|2025-01-10 18:14:10|191216.2|191126.2|191223|191133|191226.5|191136.5|191214|191124|18
1736532860000|2025-01-10 18:14:20|191219.9|191129.9|191227.8|191137.8|191228.3|191138.3|191219.9|191129.9|9
1736532870000|2025-01-10 18:14:30|191225.2|191135.2|191229.5|191139.5|191232|191142|191225.2|191135.2|15
1736532880000|2025-01-10 18:14:40|191229|191139|191227.2|191137.2|191229.5|191139.5|191214.1|191124.1|13
1736532890000|2025-01-10 18:14:50|191228.2|191138.2|191239.1|191149.1|191243.4|191153.4|191226.5|191136.5|15
1736532900000|2025-01-10 18:15:00|191239|191149|191238.8|191148.8|191244.5|191154.5|191227.8|191137.8|13
1736532910000|2025-01-10 18:15:10|191228.2|191138.2|191237.8|191147.8|191238.8|191148.8|191223.7|191133.7|13
1736532920000|2025-01-10 18:15:20|191225.6|191135.6|191312.5|191222.5|191327.5|191237.5|191223.1|191133.1|24
1736532930000|2025-01-10 18:15:30|191311.9|191221.9|191320.9|191230.9|191321|191231|191296.6|191206.6|30
1736532940000|2025-01-10 18:15:40|191319.7|191229.7|191333.8|191243.8|191333.8|191243.8|191316.5|191226.5|31
1736532950000|2025-01-10 18:15:50|191334.3|191244.3|191338.2|191248.2|191344.6|191254.6|191328.8|191238.8|24
1736532960000|2025-01-10 18:16:00|191339.8|191249.8|191341|191251|191344.6|191254.6|191336.2|191246.2|26
1736532970000|2025-01-10 18:16:10|191342.7|191252.7|191345.3|191255.3|191349.6|191259.6|191335.4|191245.4|26
1736532980000|2025-01-10 18:16:20|191346.8|191256.8|191360.4|191270.4|191363|191273|191343.9|191253.9|19
1736532990000|2025-01-10 18:16:30|191360.2|191270.2|191363.5|191273.5|191365.3|191275.3|191356.5|191266.5|12
1736533000000|2025-01-10 18:16:40|191361.8|191271.8|191351.1|191261.1|191362.4|191272.4|191350.9|191260.9|17
1736533010000|2025-01-10 18:16:50|191344.6|191254.6|191322.7|191232.7|191344.6|191254.6|191319.3|191229.3|22
1736533020000|2025-01-10 18:17:00|191323|191233|191343.8|191213.8|191344.2|191238.8|191322|191213.8|15
1736533030000|2025-01-10 18:17:10|191344.4|191214.4|191347.2|191217.2|191351.6|191221.6|191344.4|191214.4|11
1736533040000|2025-01-10 18:17:20|191347.8|191217.8|191350.8|191220.8|191350.8|191220.8|191347.4|191217.4|3
1736533050000|2025-01-10 18:17:30|191353.2|191223.2|191355|191225|191355.6|191225.6|191347.4|191217.4|15
1736533070000|2025-01-10 18:17:50|191354.5|191224.5|191340.5|191250.5|191355|191250.5|191331|191224.5|9
1736533080000|2025-01-10 18:18:00|191337|191247|191344.4|191254.4|191348|191258|191333.1|191243.1|15
1736533090000|2025-01-10 18:18:10|191338.4|191248.4|191340.7|191250.7|191344.5|191254.5|191334|191244|16
1736533100000|2025-01-10 18:18:20|191343.7|191253.7|191335|191245|191343.7|191253.7|191332.4|191242.4|19
1736533110000|2025-01-10 18:18:30|191331.3|191241.3|191330.9|191240.9|191341.6|191251.6|191330.1|191240.1|17
1736533120000|2025-01-10 18:18:40|191328.9|191238.9|191329.2|191239.2|191332|191242|191328.8|191238.8|8
1736533130000|2025-01-10 18:18:50|191327.3|191237.3|191315|191225|191327.3|191237.3|191315|191225|16
1736533140000|2025-01-10 18:19:00|191317.6|191227.6|191313.1|191223.1|191342.7|191233.6|191312.2|191209.6|28
1736533150000|2025-01-10 18:19:10|191312.3|191222.3|191314.2|191224.2|191321.1|191231.1|191307.3|191217.3|16
1736533160000|2025-01-10 18:19:20|191325.2|191235.2|191317.8|191227.8|191325.2|191235.2|191314.7|191224.7|15
1736533170000|2025-01-10 18:19:30|191311.8|191221.8|191313.7|191223.7|191315.6|191225.6|191311.1|191221.1|15
1736533180000|2025-01-10 18:19:40|191315.7|191225.7|191314.9|191224.9|191317|191227|191313.2|191223.2|12
1736533190000|2025-01-10 18:19:50|191315.1|191225.1|191313.8|191223.8|191317.7|191227.7|191313.8|191223.8|7
1736533200000|2025-01-10 18:20:00|191314.1|191224.1|191331.9|191201.9|191338.9|191226.2|191312|191201.9|12
1736533210000|2025-01-10 18:20:10|191333.3|191203.3|191348.3|191218.3|191349.5|191219.5|191332.8|191202.8|12
1736533220000|2025-01-10 18:20:20|191348.5|191218.5|191320.4|191230.4|191348.5|191230.4|191319.3|191211.2|8
1736533230000|2025-01-10 18:20:30|191320.5|191230.5|191290.3|191200.3|191322.3|191232.3|191290.3|191200.3|17
1736533240000|2025-01-10 18:20:40|191289.7|191199.7|191286.6|191196.6|191289.7|191199.7|191283.8|191193.8|12
1736533250000|2025-01-10 18:20:50|191286.1|191196.1|191290.1|191200.1|191290.4|191200.4|191286.1|191196.1|8
1736533260000|2025-01-10 18:21:00|191289.9|191199.9|191289.3|191199.3|191291.3|191201.3|191289.3|191199.3|6
1736533270000|2025-01-10 18:21:10|191289|191199|191282.4|191192.4|191292.9|191202.9|191282.4|191192.4|13
1736533280000|2025-01-10 18:21:20|191282.2|191192.2|191276.1|191186.1|191282.2|191192.2|191274.7|191184.7|12
1736533290000|2025-01-10 18:21:30|191277.6|191187.6|191280.4|191190.4|191280.4|191190.4|191273.3|191183.3|11
1736533300000|2025-01-10 18:21:40|191277.5|191187.5|191271.6|191181.6|191277.5|191187.5|191264.2|191174.2|21
1736533310000|2025-01-10 18:21:50|191272.9|191182.9|191270.5|191180.5|191273.2|191183.2|191266.3|191176.3|10
1736533320000|2025-01-10 18:22:00|191271.9|191181.9|191265.8|191175.8|191275.5|191185.5|191263.4|191173.4|11
1736533330000|2025-01-10 18:22:10|191263|191173|191257.5|191167.5|191265.4|191175.4|191255.8|191165.8|15
1736533340000|2025-01-10 18:22:20|191260.3|191170.3|191261.5|191171.5|191261.5|191171.5|191253.7|191163.7|8
1736533350000|2025-01-10 18:22:30|191263.6|191173.6|191263.2|191173.2|191264.8|191174.8|191263.2|191173.2|6
1736533360000|2025-01-10 18:22:40|191259.7|191169.7|191245.6|191155.6|191260.4|191170.4|191245.6|191155.6|8
1736533370000|2025-01-10 18:22:50|191247.6|191157.6|191237.6|191147.6|191247.6|191157.6|191226.8|191136.8|13
1736533380000|2025-01-10 18:23:00|191234.7|191144.7|191229.6|191139.6|191236|191146|191229.6|191139.6|7
1736533390000|2025-01-10 18:23:10|191229.7|191139.7|191211|191121|191229.7|191139.7|191210|191120|20
1736533400000|2025-01-10 18:23:20|191200.2|191110.2|191199.9|191109.9|191209.1|191119.1|191198.3|191108.3|20
1736533410000|2025-01-10 18:23:30|191199.7|191109.7|191205.7|191115.7|191208.8|191118.8|191199.7|191109.7|23
1736533420000|2025-01-10 18:23:40|191205.6|191115.6|191196|191106|191205.7|191115.7|191185.1|191095.1|18
1736533430000|2025-01-10 18:23:50|191197|191107|191192.4|191102.4|191198.1|191108.1|191192.4|191102.4|10
1736533440000|2025-01-10 18:24:00|191196.7|191106.7|191170.8|191080.8|191209.6|191119.6|191170.8|191080.8|23
1736533450000|2025-01-10 18:24:10|191173.6|191083.6|191171.8|191081.8|191175.2|191085.2|191171.4|191081.4|12
1736533460000|2025-01-10 18:24:20|191170.9|191080.9|191149.6|191059.6|191172.7|191082.7|191145.3|191055.3|24
1736533470000|2025-01-10 18:24:30|191152.4|191062.4|191156.2|191066.2|191160.2|191070.2|191152.1|191062.1|21
1736533480000|2025-01-10 18:24:40|191157.7|191067.7|191154|191064|191157.7|191067.7|191153.7|191063.7|14
1736533490000|2025-01-10 18:24:50|191154.4|191064.4|191160.4|191070.4|191166.7|191076.7|191151.4|191061.4|19
1736533500000|2025-01-10 18:25:00|191159|191069|191163.9|191073.9|191163.9|191073.9|191153.8|191063.8|24
1736533510000|2025-01-10 18:25:10|191165.9|191075.9|191186.5|191096.5|191186.5|191096.5|191165.9|191075.9|28
1736533520000|2025-01-10 18:25:20|191186.3|191096.3|191182|191092|191186.5|191096.5|191178.5|191088.5|18
1736533530000|2025-01-10 18:25:30|191181.9|191091.9|191194.7|191104.7|191196.6|191106.6|191181.2|191091.2|20
1736533540000|2025-01-10 18:25:40|191194.2|191104.2|191190.4|191100.4|191194.2|191104.2|191189.2|191099.2|12
1736533550000|2025-01-10 18:25:50|191190.5|191100.5|191197.1|191107.1|191197.1|191107.1|191187.9|191097.9|10
1736533560000|2025-01-10 18:26:00|191198.1|191108.1|191199.9|191109.9|191200.8|191110.8|191193.4|191103.4|15
1736533570000|2025-01-10 18:26:10|191198.7|191108.7|191201|191111|191201.4|191111.4|191195.2|191105.2|17
1736533580000|2025-01-10 18:26:20|191201.1|191111.1|191204.5|191114.5|191209|191119|191198.4|191108.4|16
1736533590000|2025-01-10 18:26:30|191207.5|191117.5|191206.9|191116.9|191209.8|191119.8|191204.8|191114.8|15
1736533600000|2025-01-10 18:26:40|191207.3|191117.3|191208.9|191118.9|191211.3|191121.3|191206.7|191116.7|18
1736533610000|2025-01-10 18:26:50|191206.5|191116.5|191190.9|191100.9|191206.5|191116.5|191190|191100|23
1736533620000|2025-01-10 18:27:00|191191.3|191101.3|191198.9|191108.9|191208|191118|191191.3|191101.3|18
1736533630000|2025-01-10 18:27:10|191199.1|191109.1|191202.7|191112.7|191202.7|191112.7|191199.1|191109.1|9
1736533640000|2025-01-10 18:27:20|191201.1|191111.1|191206.2|191116.2|191210.8|191120.8|191200.4|191110.4|22
1736533650000|2025-01-10 18:27:30|191205.2|191115.2|191193.8|191103.8|191214.1|191124.1|191190.8|191100.8|20
1736533660000|2025-01-10 18:27:40|191194.3|191104.3|191191.9|191101.9|191194.5|191104.5|191191.7|191101.7|15
1736533670000|2025-01-10 18:27:50|191191.8|191101.8|191177|191087|191191.8|191101.8|191173.1|191083.1|20
1736533680000|2025-01-10 18:28:00|191176.1|191086.1|191175.1|191085.1|191178.2|191088.2|191173|191083|19
1736533690000|2025-01-10 18:28:10|191174.1|191084.1|191167.4|191077.4|191174.6|191084.6|191167.2|191077.2|16
1736533700000|2025-01-10 18:28:20|191151.8|191061.8|191170.8|191080.8|191183.9|191086.2|191147.1|191047.1|23
1736533710000|2025-01-10 18:28:30|191171.9|191081.9|191181.1|191091.1|191181.1|191091.1|191165|191075|20
1736533720000|2025-01-10 18:28:40|191181.4|191091.4|191185.5|191095.5|191193.3|191103.3|191181.4|191091.4|20
1736533730000|2025-01-10 18:28:50|191184.8|191094.8|191193.2|191103.2|191194.3|191104.3|191183.7|191093.7|20
1736533740000|2025-01-10 18:29:00|191191.6|191101.6|191191.6|191101.6|191192.9|191102.9|191189.9|191099.9|13
1736533750000|2025-01-10 18:29:10|191189.9|191099.9|191187.5|191097.5|191192.3|191102.3|191186.3|191096.3|20
1736533760000|2025-01-10 18:29:20|191187.4|191097.4|191186.4|191096.4|191187.4|191097.4|191185.6|191095.6|8
1736533770000|2025-01-10 18:29:30|191186.2|191096.2|191186.9|191096.9|191190.9|191100.9|191183.2|191093.2|22
1736533780000|2025-01-10 18:29:40|191187|191097|191196.4|191106.4|191202.5|191112.5|191184.3|191094.3|28
1736533790000|2025-01-10 18:29:50|191194.8|191104.8|191200.3|191110.3|191203.3|191113.3|191194.5|191104.5|15
1736533800000|2025-01-10 18:30:00|191200.1|191110.1|191200.9|191110.9|191214.8|191124.8|191200.1|191110.1|17
1736533810000|2025-01-10 18:30:10|191204.9|191114.9|191218.6|191128.6|191226.1|191136.1|191202.5|191112.5|16
1736533820000|2025-01-10 18:30:20|191218.5|191128.5|191230|191140|191230.8|191140.8|191218.5|191128.5|19
1736533830000|2025-01-10 18:30:30|191229.9|191139.9|191232.1|191142.1|191232.9|191142.9|191227.3|191137.3|17
1736533840000|2025-01-10 18:30:40|191229.8|191139.8|191303.6|191213.6|191307.5|191217.5|191229.8|191139.8|29
1736533850000|2025-01-10 18:30:50|191302.6|191212.6|191335.3|191245.3|191338.6|191248.6|191294|191204|18
1736533860000|2025-01-10 18:31:00|191333.2|191243.2|191335.4|191245.4|191342.8|191252.8|191330.2|191240.2|23
1736533870000|2025-01-10 18:31:10|191328.4|191238.4|191324.3|191234.3|191336.3|191246.3|191324.3|191234.3|23
1736533880000|2025-01-10 18:31:20|191325.4|191235.4|191324.7|191234.7|191330|191240|191311.4|191221.4|26
1736533890000|2025-01-10 18:31:30|191319.4|191229.4|191315|191225|191324.8|191234.8|191308.6|191218.6|33
1736533900000|2025-01-10 18:31:40|191314.9|191224.9|191308.3|191218.3|191315|191225|191301.1|191211.1|13
1736533910000|2025-01-10 18:31:50|191305.9|191215.9|191279.6|191189.6|191305.9|191215.9|191279.6|191189.6|25
1736533920000|2025-01-10 18:32:00|191281.6|191191.6|191283|191193|191289.6|191199.6|191278.2|191188.2|16
1736533930000|2025-01-10 18:32:10|191287.1|191197.1|191277.1|191187.1|191287.1|191197.1|191277.1|191187.1|16
1736533940000|2025-01-10 18:32:20|191286.3|191196.3|191272.1|191182.1|191286.3|191196.3|191272.1|191182.1|10
1736533950000|2025-01-10 18:32:30|191286.7|191196.7|191282.1|191192.1|191286.9|191196.9|191279.6|191189.6|8
1736533960000|2025-01-10 18:32:40|191283.5|191193.5|191270.9|191180.9|191283.9|191193.9|191269|191179|16
1736533970000|2025-01-10 18:32:50|191270.1|191180.1|191259.2|191169.2|191270.1|191180.1|191258.9|191168.9|16
1736533980000|2025-01-10 18:33:00|191259.4|191169.4|191252|191162|191259.4|191169.4|191250.7|191160.7|12
1736533990000|2025-01-10 18:33:10|191253.9|191163.9|191270.7|191140.7|191272.7|191165.6|191250.3|191137.4|18
1736534000000|2025-01-10 18:33:20|191268.8|191138.8|191236.3|191146.3|191268.8|191156.6|191229.3|191136.3|19
1736534010000|2025-01-10 18:33:30|191237.5|191147.5|191228.6|191138.6|191237.5|191147.5|191226.3|191136.3|11
1736534020000|2025-01-10 18:33:40|191226.7|191136.7|191220.6|191130.6|191227.5|191137.5|191218.9|191128.9|11
1736534030000|2025-01-10 18:33:50|191221.8|191131.8|191221.4|191131.4|191239.1|191149.1|191221.4|191131.4|14
1736534040000|2025-01-10 18:34:00|191223.9|191133.9|191233.8|191143.8|191233.8|191143.8|191223.7|191133.7|12
1736534050000|2025-01-10 18:34:10|191231.8|191141.8|191225.9|191135.9|191231.8|191141.8|191220.4|191130.4|15
1736534060000|2025-01-10 18:34:20|191226.9|191136.9|191233.5|191143.5|191238.3|191148.3|191226.9|191136.9|8
1736534070000|2025-01-10 18:34:30|191233.9|191143.9|191227.7|191137.7|191241.8|191151.8|191221.1|191131.1|9
1736534080000|2025-01-10 18:34:40|191227.9|191137.9|191226.2|191136.2|191227.9|191137.9|191226.2|191136.2|2
1736534090000|2025-01-10 18:34:50|191226.4|191136.4|191240.5|191150.5|191241.5|191151.5|191226.4|191136.4|16
1736534100000|2025-01-10 18:35:00|191242.3|191152.3|191270.5|191180.5|191270.6|191180.6|191242.3|191152.3|18
1736534110000|2025-01-10 18:35:10|191272.2|191182.2|191278.4|191188.4|191278.4|191188.4|191272.2|191182.2|3
1736534120000|2025-01-10 18:35:20|191277.7|191187.7|191276.4|191186.4|191281.7|191191.7|191276.2|191186.2|8
1736534130000|2025-01-10 18:35:30|191280.6|191190.6|191264.1|191174.1|191285.5|191195.5|191259|191169|18
1736534140000|2025-01-10 18:35:40|191262.5|191172.5|191263.7|191173.7|191266.6|191176.6|191262.5|191172.5|6
1736534150000|2025-01-10 18:35:50|191259.7|191169.7|191251.3|191161.3|191263.1|191173.1|191250.1|191160.1|9
1736534160000|2025-01-10 18:36:00|191251.5|191161.5|191259.4|191169.4|191263.6|191173.6|191251.5|191161.5|21
1736534170000|2025-01-10 18:36:10|191252.3|191162.3|191255.9|191165.9|191258.3|191168.3|191252.3|191162.3|5
1736534180000|2025-01-10 18:36:20|191256.1|191166.1|191258.2|191168.2|191260.4|191170.4|191254.7|191164.7|20
1736534190000|2025-01-10 18:36:30|191258|191168|191254|191164|191258|191168|191251.8|191161.8|18
1736534200000|2025-01-10 18:36:40|191253.8|191163.8|191257.7|191167.7|191257.7|191167.7|191252.2|191162.2|6
1736534210000|2025-01-10 18:36:50|191258.5|191168.5|191253.7|191163.7|191258.5|191168.5|191253.6|191163.6|6
1736534220000|2025-01-10 18:37:00|191256.8|191166.8|191271.2|191181.2|191290.2|191181.2|191256.8|191153.7|20
1736534230000|2025-01-10 18:37:10|191270.4|191180.4|191257.9|191167.9|191270.4|191180.4|191256.6|191166.6|16
1736534240000|2025-01-10 18:37:20|191254.5|191164.5|191247.8|191157.8|191260.2|191170.2|191247.6|191157.6|19
1736534250000|2025-01-10 18:37:30|191249.6|191159.6|191255.9|191165.9|191259|191169|191249.5|191159.5|16
1736534260000|2025-01-10 18:37:40|191256.2|191166.2|191253.5|191163.5|191256.7|191166.7|191243.8|191153.8|20
1736534270000|2025-01-10 18:37:50|191253.3|191163.3|191258.6|191168.6|191258.6|191168.6|191246.6|191156.6|19
1736534280000|2025-01-10 18:38:00|191260|191170|191263.8|191173.8|191263.8|191173.8|191252.6|191162.6|21
1736534290000|2025-01-10 18:38:10|191262|191172|191266.4|191176.4|191270.1|191180.1|191259.4|191169.4|25
1736534300000|2025-01-10 18:38:20|191267|191177|191276.4|191186.4|191284.8|191194.8|191267|191177|21
1736534310000|2025-01-10 18:38:30|191278.9|191188.9|191276.7|191186.7|191293.8|191203.8|191275|191185|17
1736534320000|2025-01-10 18:38:40|191283.1|191193.1|191278.8|191188.8|191283.1|191193.1|191270.8|191180.8|19
1736534330000|2025-01-10 18:38:50|191282.3|191192.3|191284.6|191194.6|191292|191202|191281.5|191191.5|9
1736534340000|2025-01-10 18:39:00|191284.9|191194.9|191285|191195|191287.1|191197.1|191280.3|191190.3|9
1736534350000|2025-01-10 18:39:10|191280.7|191190.7|191257.3|191167.3|191285|191195|191257.3|191167.3|21
1736534360000|2025-01-10 18:39:20|191256.4|191166.4|191257.5|191167.5|191261.7|191171.7|191249.7|191159.7|15
1736534370000|2025-01-10 18:39:30|191257.7|191167.7|191257.8|191167.8|191259.6|191169.6|191252|191162|22
1736534380000|2025-01-10 18:39:40|191254.4|191164.4|191256.1|191166.1|191256.4|191166.4|191254.1|191164.1|10
1736534390000|2025-01-10 18:39:50|191257.8|191167.8|191243.4|191153.4|191257.8|191167.8|191243.4|191153.4|8
1736534400000|2025-01-10 18:40:00|191243.6|191153.6|191242.7|191152.7|191248.7|191158.7|191239.5|191149.5|10
1736534410000|2025-01-10 18:40:10|191241|191151|191217.4|191127.4|191241|191151|191202.1|191112.1|26
1736534420000|2025-01-10 18:40:20|191219.6|191129.6|191202.1|191112.1|191225.5|191135.5|191200.4|191110.4|20
1736534430000|2025-01-10 18:40:30|191199.9|191109.9|191207.7|191117.7|191215.9|191125.9|191199.9|191109.9|18
1736534440000|2025-01-10 18:40:40|191210.1|191120.1|191208.5|191118.5|191210.1|191120.1|191203.5|191113.5|9
1736534450000|2025-01-10 18:40:50|191204.7|191114.7|191209.4|191119.4|191211.4|191121.4|191204.7|191114.7|12
1736534460000|2025-01-10 18:41:00|191210.5|191120.5|191208.6|191118.6|191221.6|191131.6|191207.1|191117.1|22
1736534470000|2025-01-10 18:41:10|191211.4|191121.4|191207.2|191117.2|191218|191128|191198.9|191108.9|12
1736534480000|2025-01-10 18:41:20|191204.3|191114.3|191205.2|191115.2|191208.4|191118.4|191202.3|191112.3|21
1736534490000|2025-01-10 18:41:30|191207.3|191117.3|191218.1|191128.1|191222.9|191132.9|191206.5|191116.5|22
1736534500000|2025-01-10 18:41:40|191222.4|191132.4|191232.1|191142.1|191232.9|191142.9|191217.2|191127.2|17
1736534510000|2025-01-10 18:41:50|191234.7|191144.7|191238|191148|191240.6|191150.6|191228|191138|20
1736534520000|2025-01-10 18:42:00|191239.7|191149.7|191234.4|191144.4|191248.3|191158.3|191232.5|191142.5|16
1736534530000|2025-01-10 18:42:10|191237.1|191147.1|191235.3|191145.3|191240.5|191150.5|191227.7|191137.7|22
1736534540000|2025-01-10 18:42:20|191235.1|191145.1|191219.5|191129.5|191235.1|191145.1|191210.4|191120.4|21
1736534550000|2025-01-10 18:42:30|191218.9|191128.9|191210.5|191120.5|191218.9|191128.9|191199.8|191109.8|20
1736534560000|2025-01-10 18:42:40|191210.7|191120.7|191206.2|191116.2|191212.1|191122.1|191206.2|191116.2|12
1736534570000|2025-01-10 18:42:50|191209.5|191119.5|191190.8|191100.8|191217.7|191127.7|191190.8|191100.8|20
1736534580000|2025-01-10 18:43:00|191190.6|191100.6|191199.4|191109.4|191203.5|191113.5|191190.6|191100.6|17
1736534590000|2025-01-10 18:43:10|191191.5|191101.5|191195.4|191105.4|191200.2|191110.2|191191.5|191101.5|16
1736534600000|2025-01-10 18:43:20|191190.8|191100.8|191187.4|191097.4|191196.4|191106.4|191185.7|191095.7|14
1736534610000|2025-01-10 18:43:30|191186.4|191096.4|191188.6|191098.6|191192.6|191102.6|191183.5|191093.5|16
1736534620000|2025-01-10 18:43:40|191190|191100|191192.3|191102.3|191193.1|191103.1|191186.3|191096.3|17
1736534630000|2025-01-10 18:43:50|191190.3|191100.3|191187.1|191097.1|191190.3|191100.3|191177.6|191087.6|9
1736534640000|2025-01-10 18:44:00|191189|191099|191189.6|191099.6|191189.8|191099.8|191176.9|191086.9|16
1736534650000|2025-01-10 18:44:10|191189.8|191099.8|191191.5|191101.5|191196|191106|191189.8|191099.8|5
1736534660000|2025-01-10 18:44:20|191189.1|191099.1|191199.1|191109.1|191199.1|191109.1|191181.3|191091.3|13
1736534670000|2025-01-10 18:44:30|191187.7|191097.7|191195.2|191105.2|191200.8|191110.8|191187.7|191097.7|13
1736534680000|2025-01-10 18:44:40|191196.1|191106.1|191191.3|191101.3|191197.1|191107.1|191187.3|191097.3|8
1736534690000|2025-01-10 18:44:50|191193.5|191103.5|191192.1|191102.1|191195.8|191105.8|191192.1|191102.1|7
1736534700000|2025-01-10 18:45:00|191188.5|191098.5|191163.4|191073.4|191189.9|191098.5|191163.4|191058.9|19
1736534710000|2025-01-10 18:45:10|191163|191073|191158.8|191068.8|191167.2|191077.2|191153.8|191063.8|16
1736534720000|2025-01-10 18:45:20|191153.7|191063.7|191159|191069|191166.5|191076.5|191152.5|191062.5|20
1736534730000|2025-01-10 18:45:30|191161.3|191071.3|191157.9|191067.9|191165.2|191075.2|191157.9|191067.9|6
1736534740000|2025-01-10 18:45:40|191155.5|191065.5|191158.3|191068.3|191160.3|191070.3|191155.5|191065.5|6
1736534750000|2025-01-10 18:45:50|191156.1|191066.1|191154.6|191064.6|191158.6|191068.6|191150.4|191060.4|9
1736534760000|2025-01-10 18:46:00|191156.3|191066.3|191165.7|191075.7|191172.6|191082.6|191152.8|191062.8|20
1736534770000|2025-01-10 18:46:10|191168.3|191078.3|191169.5|191079.5|191169.5|191079.5|191162.3|191072.3|12
1736534780000|2025-01-10 18:46:20|191168.8|191078.8|191180.1|191090.1|191181.5|191091.5|191168.8|191078.8|14
1736534790000|2025-01-10 18:46:30|191181.6|191091.6|191163|191073|191181.6|191091.6|191157.7|191067.7|14
1736534800000|2025-01-10 18:46:40|191166.2|191076.2|191181|191091|191191.9|191101.9|191161.5|191071.5|19
1736534810000|2025-01-10 18:46:50|191184.8|191094.8|191191.4|191101.4|191206.3|191116.3|191183.3|191093.3|27
1736534820000|2025-01-10 18:47:00|191191|191101|191203.6|191113.6|191203.6|191113.6|191187.7|191097.7|20
1736534830000|2025-01-10 18:47:10|191198.3|191108.3|191204.7|191114.7|191212.4|191122.4|191198.3|191108.3|20
1736534840000|2025-01-10 18:47:20|191206.2|191116.2|191227.8|191137.8|191227.8|191137.8|191206.2|191116.2|18
1736534850000|2025-01-10 18:47:30|191228|191138|191228.4|191138.4|191235.9|191145.9|191214.4|191124.4|22
1736534860000|2025-01-10 18:47:40|191214.6|191124.6|191208.3|191118.3|191215.9|191125.9|191206.7|191116.7|11
1736534870000|2025-01-10 18:47:50|191207.1|191117.1|191210|191120|191219.8|191129.8|191207.1|191117.1|16
1736534880000|2025-01-10 18:48:00|191208.4|191118.4|191209.6|191119.6|191216.5|191126.5|191208.4|191118.4|11
1736534890000|2025-01-10 18:48:10|191197.5|191107.5|191198.2|191108.2|191206.3|191116.3|191197|191107|11
1736534900000|2025-01-10 18:48:20|191192.4|191102.4|191193.8|191103.8|191199.9|191109.9|191187.7|191097.7|15
1736534910000|2025-01-10 18:48:30|191194.1|191104.1|191185.7|191095.7|191195.2|191105.2|191182.6|191092.6|11
1736534920000|2025-01-10 18:48:40|191178.9|191088.9|191187.2|191097.2|191191.2|191101.2|191178.9|191088.9|12
1736534930000|2025-01-10 18:48:50|191185.5|191095.5|191211|191121|191232.5|191122.9|191185.5|191088.6|16
1736534940000|2025-01-10 18:49:00|191209.5|191119.5|191192.6|191102.6|191211.2|191121.2|191183.9|191093.9|26
1736534950000|2025-01-10 18:49:10|191194.1|191104.1|191186.2|191096.2|191194.1|191104.1|191186.2|191096.2|8
1736534960000|2025-01-10 18:49:20|191188|191098|191177.1|191087.1|191188|191098|191172.8|191082.8|23
1736534970000|2025-01-10 18:49:30|191181.8|191091.8|191175.9|191085.9|191182.4|191092.4|191172.5|191082.5|10
1736534980000|2025-01-10 18:49:40|191174.3|191084.3|191160.7|191070.7|191174.3|191084.3|191154.4|191064.4|18
1736534990000|2025-01-10 18:49:50|191160|191070|191161.9|191071.9|191164.6|191074.6|191157.7|191067.7|10
1736535000000|2025-01-10 18:50:00|191163.8|191073.8|191168.3|191078.3|191176|191086|191163.8|191073.8|15
1736535010000|2025-01-10 18:50:10|191168.8|191078.8|191188.3|191098.3|191189.8|191099.8|191168.8|191078.8|13
1736535020000|2025-01-10 18:50:20|191186.3|191096.3|191187.1|191097.1|191188.6|191098.6|191183.1|191093.1|11
1736535030000|2025-01-10 18:50:30|191189|191099|191186.1|191096.1|191189|191099|191175.2|191085.2|24
1736535040000|2025-01-10 18:50:40|191187.1|191097.1|191193|191103|191202.9|191112.9|191183.7|191093.7|12
1736535050000|2025-01-10 18:50:50|191194.5|191104.5|191198.7|191108.7|191202.1|191112.1|191192.7|191102.7|6
1736535060000|2025-01-10 18:51:00|191191.6|191101.6|191186.3|191096.3|191200|191110|191180.2|191090.2|15
1736535070000|2025-01-10 18:51:10|191182.8|191092.8|191193.8|191103.8|191197|191107|191182.8|191092.8|11
1736535080000|2025-01-10 18:51:20|191195.2|191105.2|191192.2|191102.2|191195.2|191105.2|191192.2|191102.2|2
1736535090000|2025-01-10 18:51:30|191194.3|191104.3|191197.2|191107.2|191206.9|191116.9|191194.3|191104.3|10
1736535100000|2025-01-10 18:51:40|191196.7|191106.7|191191.4|191101.4|191202.6|191112.6|191191.4|191101.4|9
1736535110000|2025-01-10 18:51:50|191191.7|191101.7|191180.1|191090.1|191193.9|191103.9|191178.1|191088.1|13
1736535120000|2025-01-10 18:52:00|191181.7|191091.7|191167.4|191077.4|191187.9|191097.9|191164.3|191074.3|19
1736535130000|2025-01-10 18:52:10|191165.5|191075.5|191158.5|191068.5|191169.7|191079.7|191156.6|191066.6|12
1736535140000|2025-01-10 18:52:20|191157.1|191067.1|191154.1|191064.1|191159.5|191069.5|191153.4|191063.4|9
1736535150000|2025-01-10 18:52:30|191155.9|191065.9|191148.2|191058.2|191159.7|191069.7|191144.3|191054.3|13
1736535160000|2025-01-10 18:52:40|191151.1|191061.1|191178.4|191088.4|191178.4|191088.4|191150.4|191060.4|18
1736535170000|2025-01-10 18:52:50|191177.9|191087.9|191202.4|191112.4|191202.4|191112.4|191173.7|191083.7|16
1736535180000|2025-01-10 18:53:00|191200.7|191110.7|191213.9|191123.9|191221.7|191131.7|191200.7|191110.7|16
1736535190000|2025-01-10 18:53:10|191211.8|191121.8|191215.1|191125.1|191215.1|191125.1|191201.9|191111.9|13
1736535200000|2025-01-10 18:53:20|191215.4|191125.4|191215|191125|191216|191126|191206|191116|6
1736535210000|2025-01-10 18:53:30|191216|191126|191213|191123|191216|191126|191213|191123|3
1736535220000|2025-01-10 18:53:40|191211.1|191121.1|191206|191116|191214.3|191124.3|191205.1|191115.1|14
1736535230000|2025-01-10 18:53:50|191203.3|191113.3|191201|191111|191205|191115|191193.4|191103.4|11
1736535240000|2025-01-10 18:54:00|191199.3|191109.3|191199.9|191109.9|191204.8|191114.8|191199.3|191109.3|11
1736535250000|2025-01-10 18:54:10|191197.6|191107.6|191216.2|191126.2|191221.4|191131.4|191194.7|191104.7|26
1736535260000|2025-01-10 18:54:20|191223.1|191133.1|191217.1|191127.1|191225.9|191135.9|191209.7|191119.7|21
1736535270000|2025-01-10 18:54:30|191218.9|191128.9|191214.6|191124.6|191218.9|191128.9|191212.4|191122.4|9
1736535280000|2025-01-10 18:54:40|191215.4|191125.4|191247.1|191117.1|191252.9|191135.5|191213.7|191107.5|15
1736535290000|2025-01-10 18:54:50|191225|191135|191220.6|191130.6|191226|191136|191216|191126|11
1736535300000|2025-01-10 18:55:00|191218.7|191128.7|191207|191117|191234.1|191144.1|191204.9|191114.9|30
1736535310000|2025-01-10 18:55:10|191206|191116|191203.4|191113.4|191218.7|191128.7|191202.3|191112.3|23
1736535320000|2025-01-10 18:55:20|191199.1|191109.1|191204.5|191114.5|191204.7|191114.7|191199.1|191109.1|8
1736535330000|2025-01-10 18:55:30|191204.4|191114.4|191202.1|191112.1|191204.4|191114.4|191188.7|191098.7|12
1736535340000|2025-01-10 18:55:40|191201.5|191111.5|191185.5|191095.5|191201.5|191111.5|191182|191092|18
1736535350000|2025-01-10 18:55:50|191188.5|191098.5|191195.1|191105.1|191199.9|191109.9|191186|191096|21
1736535360000|2025-01-10 18:56:00|191193.6|191103.6|191199.3|191109.3|191199.8|191109.8|191188.1|191098.1|9
1736535370000|2025-01-10 18:56:10|191197|191107|191198.9|191108.9|191201.6|191111.6|191191.9|191101.9|18
1736535380000|2025-01-10 18:56:20|191196.9|191106.9|191194.6|191104.6|191199.9|191109.9|191192.1|191102.1|10
1736535390000|2025-01-10 18:56:30|191196.6|191106.6|191192.6|191102.6|191206.6|191116.6|191192.6|191102.6|11
1736535400000|2025-01-10 18:56:40|191198.4|191108.4|191180.3|191090.3|191198.4|191108.4|191180.3|191090.3|12
1736535410000|2025-01-10 18:56:50|191182.8|191092.8|191168.7|191078.7|191182.8|191092.8|191168.7|191078.7|15
1736535420000|2025-01-10 18:57:00|191170.5|191080.5|191167.2|191077.2|191171.7|191081.7|191159.6|191069.6|24
1736535430000|2025-01-10 18:57:10|191169.8|191079.8|191169.8|191079.8|191172.9|191082.9|191163.3|191073.3|25
1736535440000|2025-01-10 18:57:20|191169.9|191079.9|191155.3|191065.3|191170.4|191080.4|191154.5|191064.5|25
1736535450000|2025-01-10 18:57:30|191153.4|191063.4|191145.7|191055.7|191155.1|191065.1|191145.4|191055.4|10
1736535460000|2025-01-10 18:57:40|191143.7|191053.7|191140.2|191050.2|191152.4|191062.4|191138.7|191048.7|27
1736535470000|2025-01-10 18:57:50|191138.8|191048.8|191149.9|191059.9|191155|191065|191138.8|191048.8|20
1736535480000|2025-01-10 18:58:00|191148.4|191058.4|191139.1|191049.1|191148.4|191058.4|191136.8|191046.8|17
1736535490000|2025-01-10 18:58:10|191153.8|191063.8|191143.8|191053.8|191153.8|191063.8|191142.5|191052.5|19
1736535500000|2025-01-10 18:58:20|191140|191050|191138.5|191048.5|191148.1|191058.1|191131.7|191041.7|32
1736535510000|2025-01-10 18:58:30|191137.5|191047.5|191165.7|191075.7|191165.7|191075.7|191132.7|191042.7|34
1736535520000|2025-01-10 18:58:40|191171.2|191081.2|191179|191089|191182.3|191092.3|191167.8|191077.8|34
1736535530000|2025-01-10 18:58:50|191164.3|191074.3|191157.1|191067.1|191170.4|191080.4|191157.1|191067.1|24
1736535540000|2025-01-10 18:59:00|191162.2|191072.2|191174.8|191084.8|191189.3|191099.3|191140.4|191050.4|37
1736535550000|2025-01-10 18:59:10|191173.6|191083.6|191173.5|191083.5|191181.3|191091.3|191173.5|191083.5|18
1736535560000|2025-01-10 18:59:20|191175.9|191085.9|191145.8|191055.8|191177.9|191087.9|191142.6|191052.6|38
1736535570000|2025-01-10 18:59:30|191144.1|191054.1|191143.2|191053.2|191165.3|191075.3|191135.4|191045.4|32
1736535580000|2025-01-10 18:59:40|191138.8|191048.8|191150|191060|191150.3|191060.3|191134.2|191044.2|35
1736535590000|2025-01-10 18:59:50|191142.2|191052.2|191139.7|191049.7|191151|191061|191135.6|191045.6|27
1736535600000|2025-01-10 19:00:00|191130.2|191040.2|191109.5|191019.5|191131.4|191041.4|191103.8|191013.8|37
1736535610000|2025-01-10 19:00:10|191107.8|191017.8|191093.1|191003.1|191107.8|191017.8|191091|191001|29
1736535620000|2025-01-10 19:00:20|191093.2|191003.2|191137|191047|191146.6|191056.6|191091.9|191001.9|24
1736535630000|2025-01-10 19:00:30|191136.9|191046.9|191158.5|191068.5|191170.8|191080.8|191130.9|191040.9|18
1736535640000|2025-01-10 19:00:40|191160.3|191070.3|191166.3|191076.3|191177.5|191087.5|191157.8|191067.8|37
1736535650000|2025-01-10 19:00:50|191173.3|191083.3|191171.3|191081.3|191178|191088|191164.1|191074.1|39
1736535660000|2025-01-10 19:01:00|191177.1|191087.1|191187.4|191097.4|191191.4|191101.4|191168.3|191078.3|36
1736535670000|2025-01-10 19:01:10|191181|191091|191196.8|191106.8|191196.8|191106.8|191174.5|191084.5|28
1736535680000|2025-01-10 19:01:20|191199|191109|191208.8|191118.8|191216.4|191126.4|191199|191109|6
1736535690000|2025-01-10 19:01:30|191213.8|191123.8|191196.7|191106.7|191216.6|191126.6|191194.7|191104.7|30
1736535700000|2025-01-10 19:01:40|191205.6|191115.6|191198|191108|191206.1|191116.1|191192.8|191102.8|37
1736535710000|2025-01-10 19:01:50|191203|191113|191206|191116|191215.3|191125.3|191198.1|191108.1|39
1736535720000|2025-01-10 19:02:00|191211.3|191121.3|191217.1|191127.1|191225.5|191135.5|191202.9|191112.9|39
1736535730000|2025-01-10 19:02:10|191205.9|191115.9|191210.9|191120.9|191216|191126|191202.1|191112.1|38
1736535740000|2025-01-10 19:02:20|191208.2|191118.2|191213.3|191123.3|191215.2|191125.2|191197.5|191107.5|36
1736535750000|2025-01-10 19:02:30|191210.5|191120.5|191193|191103|191218.3|191128.3|191188.7|191098.7|37
1736535760000|2025-01-10 19:02:40|191194.1|191104.1|191202.5|191112.5|191205.3|191115.3|191179.1|191089.1|36
1736535770000|2025-01-10 19:02:50|191202.8|191112.8|191193.5|191103.5|191204.2|191114.2|191193|191103|34
1736535780000|2025-01-10 19:03:00|191189.9|191099.9|191218.1|191128.1|191222|191132|191185.4|191095.4|20
1736535790000|2025-01-10 19:03:10|191210.7|191120.7|191211.4|191121.4|191218.6|191128.6|191210.7|191120.7|10
1736535800000|2025-01-10 19:03:20|191213.3|191123.3|191208.3|191118.3|191213.3|191123.3|191207.7|191117.7|11
1736535810000|2025-01-10 19:03:30|191210.1|191120.1|191209.7|191119.7|191219|191129|191208.1|191118.1|19
1736535820000|2025-01-10 19:03:40|191209|191119|191202.7|191112.7|191209.5|191119.5|191197.8|191107.8|15
1736535830000|2025-01-10 19:03:50|191202.6|191112.6|191204.9|191114.9|191210.6|191120.6|191202.6|191112.6|7
1736535840000|2025-01-10 19:04:00|191205.9|191115.9|191205.3|191115.3|191205.9|191115.9|191205.3|191115.3|3
1736535850000|2025-01-10 19:04:10|191203.2|191113.2|191196.9|191106.9|191203.2|191113.2|191191.8|191101.8|10
1736535860000|2025-01-10 19:04:20|191198.2|191108.2|191190.4|191100.4|191198.2|191108.2|191187.5|191097.5|10
1736535870000|2025-01-10 19:04:30|191188.4|191098.4|191190.6|191100.6|191190.6|191100.6|191188.4|191098.4|2
1736535880000|2025-01-10 19:04:40|191194.2|191104.2|191197.1|191107.1|191198.4|191108.4|191192.6|191102.6|7
1736535890000|2025-01-10 19:04:50|191198.8|191108.8|191194.8|191104.8|191202.2|191112.2|191194.2|191104.2|9
1736535900000|2025-01-10 19:05:00|191229.2|191099.2|191202.2|191072.2|191234.4|191104.4|191198.4|191068.4|8
1736535910000|2025-01-10 19:05:10|191220|191090|191219.7|191129.7|191237.7|191131.2|191211.3|191081.3|13
1736535920000|2025-01-10 19:05:20|191218.3|191128.3|191220.7|191130.7|191221.1|191131.1|191218.3|191128.3|7
1736535930000|2025-01-10 19:05:30|191219.3|191129.3|191256|191126|191264.1|191134.1|191219.3|191120.4|21
1736535940000|2025-01-10 19:05:40|191240|191150|191240.4|191150.4|191240.4|191150.4|191240|191150|2
1736535950000|2025-01-10 19:05:50|191242|191152|191249.5|191159.5|191249.5|191159.5|191242|191152|12
1736535960000|2025-01-10 19:06:00|191249.2|191159.2|191252.5|191162.5|191252.5|191162.5|191238.4|191148.4|14
1736535970000|2025-01-10 19:06:10|191247.8|191157.8|191255.8|191165.8|191255.8|191165.8|191247.8|191157.8|9
1736535980000|2025-01-10 19:06:20|191256.8|191166.8|191258|191168|191259|191169|191250.7|191160.7|9
1736535990000|2025-01-10 19:06:30|191256.4|191166.4|191265.8|191175.8|191266.2|191176.2|191256.4|191166.4|9
1736536000000|2025-01-10 19:06:40|191265.4|191175.4|191265.1|191175.1|191265.4|191175.4|191265.1|191175.1|2
1736536010000|2025-01-10 19:06:50|191266.6|191176.6|191270.4|191180.4|191272|191182|191266.6|191176.6|9
1736536020000|2025-01-10 19:07:00|191267.6|191177.6|191258.5|191168.5|191267.6|191177.6|191258.5|191168.5|8
1736536030000|2025-01-10 19:07:10|191258.3|191168.3|191266.4|191176.4|191266.4|191176.4|191258.3|191168.3|7
1736536040000|2025-01-10 19:07:20|191268.4|191178.4|191266.8|191176.8|191268.8|191178.8|191266.4|191176.4|10
1736536050000|2025-01-10 19:07:30|191266.6|191176.6|191241|191151|191266.6|191176.6|191241|191151|11
1736536060000|2025-01-10 19:07:40|191236.8|191146.8|191245.6|191155.6|191247.4|191157.4|191236.8|191146.8|10
1736536070000|2025-01-10 19:07:50|191243|191153|191245.3|191155.3|191248|191158|191240.4|191150.4|16
1736536080000|2025-01-10 19:08:00|191249.2|191159.2|191269|191179|191269|191179|191249.2|191159.2|10
1736536090000|2025-01-10 19:08:10|191266.5|191176.5|191257.5|191167.5|191268.5|191178.5|191256.3|191166.3|7
1736536100000|2025-01-10 19:08:20|191259.2|191169.2|191262.9|191172.9|191264.4|191174.4|191258.4|191168.4|9
1736536110000|2025-01-10 19:08:30|191259.7|191169.7|191261.5|191171.5|191267.1|191177.1|191258.9|191168.9|10
1736536120000|2025-01-10 19:08:40|191263.7|191173.7|191258.1|191168.1|191264.4|191174.4|191256.1|191166.1|13
1736536130000|2025-01-10 19:08:50|191259.6|191169.6|191274|191184|191274.3|191184.3|191259.6|191169.6|4
1736536140000|2025-01-10 19:09:00|191272|191182|191264.7|191174.7|191272|191182|191255.5|191165.5|15
1736536150000|2025-01-10 19:09:10|191264|191174|191275.3|191185.3|191277.9|191187.9|191262.8|191172.8|13
1736536160000|2025-01-10 19:09:20|191275.1|191185.1|191270.6|191180.6|191277.4|191187.4|191270.6|191180.6|8
1736536170000|2025-01-10 19:09:30|191269.6|191179.6|191289.4|191199.4|191289.4|191199.4|191269.6|191179.6|12
1736536180000|2025-01-10 19:09:40|191287.9|191197.9|191287.9|191197.9|191287.9|191197.9|191287.2|191197.2|3
1736536190000|2025-01-10 19:09:50|191288|191198|191315.9|191185.9|191318.2|191217.5|191286|191185.9|13
1736536200000|2025-01-10 19:10:00|191322.1|191192.1|191302.8|191212.8|191327.2|191213.6|191302.8|191192.1|12
1736536210000|2025-01-10 19:10:10|191302.6|191212.6|191292.7|191202.7|191302.6|191212.6|191288.2|191198.2|14
1736536220000|2025-01-10 19:10:20|191294.7|191204.7|191299|191209|191299.7|191209.7|191294.7|191204.7|6
1736536230000|2025-01-10 19:10:30|191298.7|191208.7|191292.3|191202.3|191300|191210|191292.3|191202.3|9
1736536240000|2025-01-10 19:10:40|191287.6|191197.6|191284.1|191194.1|191292.1|191202.1|191283.3|191193.3|13
1736536250000|2025-01-10 19:10:50|191281.9|191191.9|191280.8|191190.8|191284.8|191194.8|191273.2|191183.2|14
1736536260000|2025-01-10 19:11:00|191272.4|191182.4|191265.2|191175.2|191278.3|191188.3|191265.2|191175.2|7
1736536270000|2025-01-10 19:11:10|191264.7|191174.7|191286.2|191156.2|191293.9|191181.6|191264.5|191156.2|15
1736536280000|2025-01-10 19:11:20|191283.7|191153.7|191277.1|191147.1|191284.2|191154.2|191274.5|191144.5|17
1736536290000|2025-01-10 19:11:30|191277.7|191147.7|191278.9|191148.9|191280.7|191150.7|191276|191146|9
1736536300000|2025-01-10 19:11:40|191278.5|191148.5|191262.7|191132.7|191278.5|191148.5|191262.7|191132.7|7
1736536310000|2025-01-10 19:11:50|191259.6|191129.6|191273.8|191143.8|191273.8|191143.8|191259.6|191129.6|16
1736536320000|2025-01-10 19:12:00|191276.2|191146.2|191284.7|191154.7|191284.7|191154.7|191275|191145|8
1736536330000|2025-01-10 19:12:10|191283.3|191153.3|191263|191133|191283.3|191153.3|191259.8|191129.8|10
1736536340000|2025-01-10 19:12:20|191265.4|191135.4|191269.9|191139.9|191269.9|191139.9|191261.2|191131.2|9
1736536350000|2025-01-10 19:12:30|191269.7|191139.7|191287.4|191157.4|191287.5|191157.5|191269.7|191139.7|14
1736536360000|2025-01-10 19:12:40|191298.8|191168.8|191285.3|191155.3|191298.8|191168.8|191285.3|191155.3|10
1736536370000|2025-01-10 19:12:50|191288.2|191158.2|191295.1|191165.1|191297|191167|191288.2|191158.2|7
1736536380000|2025-01-10 19:13:00|191299.1|191169.1|191265.3|191175.3|191299.4|191187.9|191265.1|191168.9|13
1736536390000|2025-01-10 19:13:10|191265.5|191175.5|191280|191190|191280.1|191190.1|191264.3|191174.3|11
1736536400000|2025-01-10 19:13:20|191280.2|191190.2|191260.2|191170.2|191280.2|191190.2|191252.4|191162.4|11
1736536410000|2025-01-10 19:13:30|191256.1|191166.1|191240.6|191150.6|191261.5|191171.5|191238.3|191148.3|17
1736536420000|2025-01-10 19:13:40|191242|191152|191237.3|191147.3|191250.6|191160.6|191237.3|191147.3|8
1736536430000|2025-01-10 19:13:50|191236.7|191146.7|191270.4|191180.4|191270.4|191180.4|191229.1|191139.1|16
1736536440000|2025-01-10 19:14:00|191265.2|191175.2|191235.5|191145.5|191265.2|191175.2|191233.7|191143.7|21
1736536450000|2025-01-10 19:14:10|191234.8|191144.8|191245.5|191155.5|191246.9|191156.9|191231.1|191141.1|18
1736536460000|2025-01-10 19:14:20|191243.1|191153.1|191249.1|191159.1|191250.1|191160.1|191243.1|191153.1|13
1736536470000|2025-01-10 19:14:30|191249.2|191159.2|191246.8|191156.8|191249.2|191159.2|191232.1|191142.1|12
1736536480000|2025-01-10 19:14:40|191246.7|191156.7|191246.5|191156.5|191246.9|191156.9|191234.3|191144.3|7
1736536490000|2025-01-10 19:14:50|191246.7|191156.7|191248.7|191158.7|191248.7|191158.7|191234.3|191144.3|9
1736536500000|2025-01-10 19:15:00|191247.1|191157.1|191264.5|191134.5|191264.5|191157.1|191245.9|191134.5|6
1736536510000|2025-01-10 19:15:10|191264.9|191134.9|191271.1|191141.1|191271.1|191141.1|191253.8|191123.8|13
1736536520000|2025-01-10 19:15:20|191268.8|191138.8|191249.7|191159.7|191268.8|191159.7|191234.6|191125.5|15
1736536530000|2025-01-10 19:15:30|191249.8|191159.8|191249.7|191159.7|191250|191160|191249.7|191159.7|6
1736536540000|2025-01-10 19:15:40|191246.9|191156.9|191246.7|191156.7|191246.9|191156.9|191246.7|191156.7|3
1736536550000|2025-01-10 19:15:50|191243.1|191153.1|191248.7|191118.7|191248.7|191153.1|191204.2|191109.8|21
1736536560000|2025-01-10 19:16:00|191245.2|191115.2|191236.3|191146.3|191245.2|191146.3|191222.4|191115.2|27
1736536570000|2025-01-10 19:16:10|191234.2|191144.2|191201.1|191111.1|191234.2|191144.2|191201.1|191111.1|24
1736536580000|2025-01-10 19:16:20|191201|191111|191206.7|191116.7|191212|191122|191201|191111|15
1736536590000|2025-01-10 19:16:30|191203.9|191113.9|191205|191115|191209|191119|191203.9|191113.9|12
1736536600000|2025-01-10 19:16:40|191203.4|191113.4|191199|191109|191203.4|191113.4|191195.6|191105.6|8
1736536610000|2025-01-10 19:16:50|191197.3|191107.3|191193.9|191103.9|191201.6|191111.6|191193.9|191103.9|8
1736536620000|2025-01-10 19:17:00|191192.4|191102.4|191190.7|191100.7|191194.2|191104.2|191186.2|191096.2|12
1736536630000|2025-01-10 19:17:10|191191.7|191101.7|191195.6|191105.6|191196.6|191106.6|191191.7|191101.7|6
1736536640000|2025-01-10 19:17:20|191193.7|191103.7|191208.6|191118.6|191212.1|191122.1|191192.5|191102.5|17
1736536650000|2025-01-10 19:17:30|191207.7|191117.7|191227.8|191137.8|191227.8|191137.8|191207.7|191117.7|17
1736536660000|2025-01-10 19:17:40|191230.3|191140.3|191230|191140|191234.4|191144.4|191217.3|191127.3|18
1736536670000|2025-01-10 19:17:50|191225.8|191135.8|191217.2|191127.2|191225.8|191135.8|191214.5|191124.5|13
1736536680000|2025-01-10 19:18:00|191228.9|191138.9|191221.7|191131.7|191228.9|191138.9|191214.7|191124.7|15
1736536690000|2025-01-10 19:18:10|191220.9|191130.9|191240.5|191150.5|191240.5|191150.5|191220.9|191130.9|9
1736536700000|2025-01-10 19:18:20|191220.8|191130.8|191227.4|191137.4|191232.9|191142.9|191218.6|191128.6|18
1736536710000|2025-01-10 19:18:30|191201.6|191111.6|191202.4|191112.4|191207.4|191117.4|191199.4|191109.4|10
1736536720000|2025-01-10 19:18:40|191205.2|191115.2|191199|191109|191207.3|191117.3|191194.4|191104.4|11
1736536740000|2025-01-10 19:19:00|191197|191107|191188.4|191098.4|191197|191107|191186.9|191096.9|11
1736536750000|2025-01-10 19:19:10|191186.4|191096.4|191183.8|191093.8|191186.4|191096.4|191177.3|191087.3|6
1736536760000|2025-01-10 19:19:20|191181.1|191091.1|191186.7|191096.7|191190.1|191100.1|191181.1|191091.1|6
1736536770000|2025-01-10 19:19:30|191189.2|191099.2|191189.3|191099.3|191189.3|191099.3|191186.1|191096.1|5
1736536780000|2025-01-10 19:19:40|191187.4|191097.4|191183.3|191093.3|191187.4|191097.4|191179.3|191089.3|7
1736536790000|2025-01-10 19:19:50|191188.9|191098.9|191190.9|191100.9|191193.1|191103.1|191181.7|191091.7|7
1736536800000|2025-01-10 19:20:00|191213.6|191123.6|191211.4|191121.4|191213.6|191123.6|191205.4|191115.4|13
1736536810000|2025-01-10 19:20:10|191204|191114|191196.5|191106.5|191205.4|191115.4|191189.5|191099.5|23
1736536820000|2025-01-10 19:20:20|191194.3|191104.3|191197|191107|191197.8|191107.8|191194.2|191104.2|6
1736536830000|2025-01-10 19:20:30|191194.4|191104.4|191223.9|191133.9|191230.7|191140.7|191193.6|191103.6|21
1736536840000|2025-01-10 19:20:40|191221.3|191131.3|191223.5|191133.5|191230.1|191140.1|191219.1|191129.1|13
1736536850000|2025-01-10 19:20:50|191221.9|191131.9|191216.7|191126.7|191222.2|191132.2|191215.7|191125.7|5
1736536860000|2025-01-10 19:21:00|191219.2|191129.2|191228.3|191138.3|191230.9|191140.9|191218.1|191128.1|16
1736536870000|2025-01-10 19:21:10|191230.7|191140.7|191237.1|191147.1|191242|191152|191229.5|191139.5|20
1736536880000|2025-01-10 19:21:20|191242|191152|191241.1|191151.1|191243.7|191153.7|191232|191142|13
1736536890000|2025-01-10 19:21:30|191238|191148|191236.3|191146.3|191240.1|191150.1|191226.3|191136.3|17
1736536900000|2025-01-10 19:21:40|191238.6|191148.6|191248.4|191158.4|191250.3|191160.3|191233.2|191143.2|18
1736536910000|2025-01-10 19:21:50|191253.4|191163.4|191258|191168|191261.1|191171.1|191253.4|191163.4|17
1736536920000|2025-01-10 19:22:00|191255.7|191165.7|191260|191170|191262.8|191172.8|191252.9|191162.9|19
1736536930000|2025-01-10 19:22:10|191262|191172|191260.5|191170.5|191262.9|191172.9|191255.5|191165.5|13
1736536940000|2025-01-10 19:22:20|191258.6|191168.6|191259.1|191169.1|191259.1|191169.1|191253.3|191163.3|7
1736536950000|2025-01-10 19:22:30|191261|191171|191258.6|191168.6|191261|191171|191257.6|191167.6|6
1736536960000|2025-01-10 19:22:40|191258.8|191168.8|191266.7|191176.7|191269|191179|191258.8|191168.8|14
1736536970000|2025-01-10 19:22:50|191267.8|191177.8|191274.5|191184.5|191276.8|191186.8|191267.8|191177.8|8
1736536980000|2025-01-10 19:23:00|191274.8|191184.8|191251.6|191161.6|191274.8|191184.8|191249.9|191159.9|17
1736536990000|2025-01-10 19:23:10|191250.6|191160.6|191249.3|191159.3|191253.3|191163.3|191245.3|191155.3|10
1736537000000|2025-01-10 19:23:20|191245.7|191155.7|191248.3|191158.3|191258.7|191168.7|191241.7|191151.7|10
1736537010000|2025-01-10 19:23:30|191243.6|191153.6|191248.3|191158.3|191251.9|191161.9|191240|191150|27
1736537020000|2025-01-10 19:23:40|191244.6|191154.6|191254.3|191164.3|191268.5|191178.5|191244.6|191154.6|22
1736537030000|2025-01-10 19:23:50|191251|191161|191251.2|191161.2|191260.2|191170.2|191247.7|191157.7|15
1736537040000|2025-01-10 19:24:00|191241.7|191151.7|191246.6|191156.6|191257|191167|191241.7|191151.7|12
1736537050000|2025-01-10 19:24:10|191250|191160|191255.1|191165.1|191255.1|191165.1|191242.2|191152.2|16
1736537060000|2025-01-10 19:24:20|191257.5|191167.5|191263.5|191173.5|191270.2|191180.2|191252.2|191162.2|16
1736537070000|2025-01-10 19:24:30|191258.4|191168.4|191254.7|191164.7|191266.7|191176.7|191239.4|191149.4|25
1736537080000|2025-01-10 19:24:40|191254.5|191164.5|191255.4|191165.4|191266.1|191176.1|191246.3|191156.3|14
1736537090000|2025-01-10 19:24:50|191248.8|191158.8|191247.5|191157.5|191255.8|191165.8|191230.9|191140.9|22
1736537100000|2025-01-10 19:25:00|191241.8|191151.8|191253.5|191163.5|191253.5|191163.5|191238.5|191148.5|14
1736537110000|2025-01-10 19:25:10|191253.7|191163.7|191253.7|191163.7|191253.7|191163.7|191253.7|191163.7|1
1736537120000|2025-01-10 19:25:20|191251.9|191161.9|191255.3|191165.3|191255.3|191165.3|191251.9|191161.9|3
1736537130000|2025-01-10 19:25:30|191256.5|191166.5|191252.3|191162.3|191256.5|191166.5|191235.9|191145.9|14
1736537150000|2025-01-10 19:25:50|191240.4|191150.4|191244.1|191154.1|191250.9|191160.9|191240.4|191150.4|6
1736537160000|2025-01-10 19:26:00|191250.8|191160.8|191242.5|191152.5|191262.5|191172.5|191239.1|191149.1|18
1736537170000|2025-01-10 19:26:10|191237.5|191147.5|191237.6|191147.6|191244.7|191154.7|191237.5|191147.5|3
1736537180000|2025-01-10 19:26:20|191235.6|191145.6|191223.6|191133.6|191237.5|191147.5|191218.9|191128.9|14
1736537190000|2025-01-10 19:26:30|191226.1|191136.1|191218.7|191128.7|191233.1|191143.1|191213.3|191123.3|11
1736537200000|2025-01-10 19:26:40|191218.1|191128.1|191209.3|191119.3|191229.7|191139.7|191209.3|191119.3|12
1736537210000|2025-01-10 19:26:50|191211.3|191121.3|191200|191110|191213.6|191123.6|191197.7|191107.7|20
1736537220000|2025-01-10 19:27:00|191197.5|191107.5|191193.3|191103.3|191201.2|191111.2|191193.1|191103.1|14
1736537230000|2025-01-10 19:27:10|191188.6|191098.6|191192.9|191102.9|191192.9|191102.9|191188.6|191098.6|4
1736537240000|2025-01-10 19:27:20|191199.1|191109.1|191212.1|191082.1|191212.9|191109.1|191181.6|191076.1|17
1736537250000|2025-01-10 19:27:30|191211.7|191081.7|191189.3|191099.3|191212.9|191105.8|191189.3|191080|12
1736537260000|2025-01-10 19:27:40|191192.8|191102.8|191185|191095|191195|191105|191185|191095|12
1736537270000|2025-01-10 19:27:50|191186.8|191096.8|191183.6|191093.6|191187|191097|191183.5|191093.5|4
1736537280000|2025-01-10 19:28:00|191181.7|191091.7|191185|191095|191187.6|191097.6|191181.7|191091.7|5
1736537290000|2025-01-10 19:28:10|191188.6|191098.6|191199.8|191109.8|191199.8|191109.8|191188.6|191098.6|5
1736537300000|2025-01-10 19:28:20|191200|191110|191204.1|191114.1|191218.9|191128.9|191199.2|191109.2|12
1736537310000|2025-01-10 19:28:30|191202.3|191112.3|191207.4|191117.4|191213.2|191123.2|191196.8|191106.8|20
1736537320000|2025-01-10 19:28:40|191209.5|191119.5|191210.8|191120.8|191228.2|191138.2|191209.5|191119.5|21
1736537330000|2025-01-10 19:28:50|191216.5|191126.5|191222.5|191132.5|191225|191135|191214.7|191124.7|13
1736537340000|2025-01-10 19:29:00|191236.4|191146.4|191227|191137|191236.4|191146.4|191223.6|191133.6|23
1736537350000|2025-01-10 19:29:10|191228.7|191138.7|191224.6|191134.6|191235.2|191145.2|191216.5|191126.5|22
1736537360000|2025-01-10 19:29:20|191226.8|191136.8|191234|191144|191234|191144|191220|191130|25
1736537370000|2025-01-10 19:29:30|191235.2|191145.2|191230.9|191140.9|191241|191151|191230.9|191140.9|9
1736537380000|2025-01-10 19:29:40|191232|191142|191236.4|191146.4|191238.7|191148.7|191224.5|191134.5|27
1736537390000|2025-01-10 19:29:50|191240.4|191150.4|191250.5|191160.5|191253.5|191163.5|191235.9|191145.9|18
1736537400000|2025-01-10 19:30:00|191252.4|191162.4|191267.1|191177.1|191269.9|191179.9|191239.9|191149.9|18
1736537410000|2025-01-10 19:30:10|191268.4|191178.4|191280.8|191190.8|191282.3|191192.3|191263.9|191173.9|12
1736537420000|2025-01-10 19:30:20|191281.5|191191.5|191261.9|191171.9|191281.5|191191.5|191261.9|191171.9|11
1736537430000|2025-01-10 19:30:30|191260.2|191170.2|191271.4|191181.4|191272.8|191182.8|191260.2|191170.2|17
1736537440000|2025-01-10 19:30:40|191269.8|191179.8|191264.7|191174.7|191272.3|191182.3|191263.3|191173.3|6
1736537450000|2025-01-10 19:30:50|191270.2|191180.2|191266.2|191176.2|191274.9|191184.9|191261.8|191171.8|10
1736537460000|2025-01-10 19:31:00|191274.3|191184.3|191300.4|191170.4|191302.6|191192.4|191260.7|191170.4|22
1736537470000|2025-01-10 19:31:10|191296|191166|191293.7|191203.7|191304.7|191214.7|191279|191166|24
1736537480000|2025-01-10 19:31:20|191291.4|191201.4|191287.6|191197.6|191298.7|191208.7|191284.9|191194.9|15
1736537490000|2025-01-10 19:31:30|191289.1|191199.1|191279|191189|191289.1|191199.1|191275.7|191185.7|11
1736537500000|2025-01-10 19:31:40|191276|191186|191263.5|191173.5|191276|191186|191263.5|191173.5|7
1736537510000|2025-01-10 19:31:50|191265.4|191175.4|191270.4|191180.4|191270.7|191180.7|191265|191175|8
1736537520000|2025-01-10 19:32:00|191267.7|191177.7|191252.5|191162.5|191270.8|191180.8|191247.4|191157.4|21
1736537530000|2025-01-10 19:32:10|191248.5|191158.5|191247.2|191157.2|191252.2|191162.2|191243.1|191153.1|17
1736537540000|2025-01-10 19:32:20|191247.1|191157.1|191250.5|191160.5|191253.7|191163.7|191247.1|191157.1|4
1736537550000|2025-01-10 19:32:30|191247.9|191157.9|191253.8|191163.8|191263.8|191173.8|191247.9|191157.9|20
1736537560000|2025-01-10 19:32:40|191255.6|191165.6|191246.6|191156.6|191260.4|191170.4|191246.6|191156.6|17
1736537570000|2025-01-10 19:32:50|191250.6|191160.6|191246.6|191156.6|191251.5|191161.5|191242.8|191152.8|12
1736537580000|2025-01-10 19:33:00|191245|191155|191238.8|191148.8|191248.2|191158.2|191238.5|191148.5|13
1736537590000|2025-01-10 19:33:10|191240.3|191150.3|191236.7|191146.7|191241.2|191151.2|191225.5|191135.5|15
1736537600000|2025-01-10 19:33:20|191233.9|191143.9|191248|191158|191252.2|191162.2|191233.9|191143.9|14
1736537610000|2025-01-10 19:33:30|191249.1|191159.1|191244.4|191154.4|191256.3|191166.3|191244.1|191154.1|19
1736537620000|2025-01-10 19:33:40|191246.3|191156.3|191244|191154|191246.3|191156.3|191244|191154|3
1736537630000|2025-01-10 19:33:50|191245.8|191155.8|191240.1|191150.1|191255.6|191165.6|191226.9|191136.9|23
1736537640000|2025-01-10 19:34:00|191237.5|191147.5|191237.2|191147.2|191249.1|191159.1|191236|191146|23
1736537650000|2025-01-10 19:34:10|191239.4|191149.4|191248.7|191158.7|191249.4|191159.4|191237.3|191147.3|18
1736537660000|2025-01-10 19:34:20|191246.6|191156.6|191247.5|191157.5|191252.3|191162.3|191237.6|191147.6|32
1736537670000|2025-01-10 19:34:30|191249.3|191159.3|191256.4|191166.4|191258.4|191168.4|191238.9|191148.9|35
1736537680000|2025-01-10 19:34:40|191253.6|191163.6|191277.1|191187.1|191282.8|191192.8|191253.6|191163.6|22
1736537690000|2025-01-10 19:34:50|191272.8|191182.8|191272.2|191182.2|191275.9|191185.9|191265|191175|14
1736537700000|2025-01-10 19:35:00|191270.4|191180.4|191244|191154|191270.4|191180.4|191241.9|191151.9|28
1736537710000|2025-01-10 19:35:10|191240.7|191150.7|191239.1|191149.1|191242.7|191152.7|191239.1|191149.1|4
1736537720000|2025-01-10 19:35:20|191235.9|191145.9|191233.5|191143.5|191243|191153|191229.2|191139.2|23
1736537730000|2025-01-10 19:35:30|191231.4|191141.4|191238.3|191148.3|191243.7|191153.7|191222.7|191132.7|22
1736537740000|2025-01-10 19:35:40|191240|191150|191236|191146|191240|191150|191231.1|191141.1|13
1736537750000|2025-01-10 19:35:50|191236.2|191146.2|191234.3|191144.3|191238.7|191148.7|191232.6|191142.6|14
1736537760000|2025-01-10 19:36:00|191238.9|191148.9|191242.1|191152.1|191244.2|191154.2|191233.1|191143.1|24
1736537770000|2025-01-10 19:36:10|191251.3|191161.3|191263.3|191173.3|191272.6|191182.6|191250.6|191160.6|23
1736537780000|2025-01-10 19:36:20|191259.7|191169.7|191259.1|191169.1|191266|191176|191256.7|191166.7|23
1736537790000|2025-01-10 19:36:30|191261|191171|191257.9|191167.9|191261.8|191171.8|191255.1|191165.1|17
1736537800000|2025-01-10 19:36:40|191259.9|191169.9|191261|191171|191261|191171|191255.2|191165.2|9
1736537810000|2025-01-10 19:36:50|191265.2|191175.2|191257.8|191167.8|191267.6|191177.6|191255.5|191165.5|17
1736537820000|2025-01-10 19:37:00|191262.5|191172.5|191261.5|191171.5|191263.2|191173.2|191257.3|191167.3|22
1736537830000|2025-01-10 19:37:10|191264.3|191174.3|191260.4|191170.4|191264.3|191174.3|191255.9|191165.9|11
1736537840000|2025-01-10 19:37:20|191258.1|191168.1|191255.1|191165.1|191258.1|191168.1|191249.9|191159.9|10
1736537850000|2025-01-10 19:37:30|191257.2|191167.2|191286.9|191196.9|191286.9|191196.9|191257.2|191167.2|22
1736537860000|2025-01-10 19:37:40|191279|191189|191269.7|191179.7|191280.6|191190.6|191269.7|191179.7|11
1736537870000|2025-01-10 19:37:50|191268.7|191178.7|191266.2|191176.2|191270|191180|191264|191174|14
1736537880000|2025-01-10 19:38:00|191268.2|191178.2|191265.8|191175.8|191270|191180|191258.7|191168.7|12
1736537890000|2025-01-10 19:38:10|191268.3|191178.3|191249.5|191159.5|191268.3|191178.3|191245.5|191155.5|10
1736537900000|2025-01-10 19:38:20|191249.9|191159.9|191245.6|191155.6|191254|191164|191245.6|191155.6|10
1736537910000|2025-01-10 19:38:30|191249.9|191159.9|191238.5|191148.5|191249.9|191159.9|191228.5|191138.5|19
1736537920000|2025-01-10 19:38:40|191240.1|191150.1|191238.7|191148.7|191246.1|191156.1|191234.8|191144.8|18
1736537930000|2025-01-10 19:38:50|191237|191147|191235.9|191145.9|191237|191147|191231.2|191141.2|17
1736537940000|2025-01-10 19:39:00|191233.2|191143.2|191231.9|191141.9|191237.3|191147.3|191227.9|191137.9|18
1736537950000|2025-01-10 19:39:10|191233|191143|191232.3|191142.3|191234.2|191144.2|191226.7|191136.7|16
1736537960000|2025-01-10 19:39:20|191234.3|191144.3|191215.8|191125.8|191234.3|191144.3|191214.2|191124.2|7
1736537970000|2025-01-10 19:39:30|191222.7|191132.7|191220.7|191130.7|191231.5|191141.5|191218.3|191128.3|16
1736537980000|2025-01-10 19:39:40|191220.1|191130.1|191221.2|191131.2|191221.2|191131.2|191215.8|191125.8|4
1736537990000|2025-01-10 19:39:50|191210.6|191120.6|191208.4|191118.4|191210.6|191120.6|191203.6|191113.6|5
1736538000000|2025-01-10 19:40:00|191205.8|191115.8|191212.6|191122.6|191222.4|191132.4|191205.8|191115.8|11
1736538010000|2025-01-10 19:40:10|191210.4|191120.4|191219.7|191129.7|191230.2|191140.2|191208.6|191118.6|18
1736538020000|2025-01-10 19:40:20|191216.4|191126.4|191199.1|191109.1|191216.4|191126.4|191196.6|191106.6|11
1736538030000|2025-01-10 19:40:30|191198.6|191108.6|191191.8|191101.8|191199.1|191109.1|191191.8|191101.8|6
1736538040000|2025-01-10 19:40:40|191190.5|191100.5|191191.5|191101.5|191201|191111|191190.5|191100.5|7
1736538050000|2025-01-10 19:40:50|191190.7|191100.7|191199.7|191109.7|191210.1|191120.1|191190.7|191100.7|11
1736538060000|2025-01-10 19:41:00|191197.2|191107.2|191207.2|191117.2|191214.6|191124.6|191196.1|191106.1|13
1736538070000|2025-01-10 19:41:10|191212.8|191122.8|191208.5|191118.5|191213.9|191123.9|191206.8|191116.8|5
1736538080000|2025-01-10 19:41:20|191206.2|191116.2|191224.4|191134.4|191225.9|191135.9|191205|191115|10
1736538090000|2025-01-10 19:41:30|191224.9|191134.9|191226.6|191136.6|191226.6|191136.6|191221.8|191131.8|6
1736538100000|2025-01-10 19:41:40|191225.1|191135.1|191229.2|191139.2|191231|191141|191225.1|191135.1|9
1736538110000|2025-01-10 19:41:50|191226.7|191136.7|191218.2|191128.2|191226.7|191136.7|191202.5|191112.5|11
1736538120000|2025-01-10 19:42:00|191215.9|191125.9|191224.6|191134.6|191225.1|191135.1|191214.2|191124.2|11
1736538130000|2025-01-10 19:42:10|191223.4|191133.4|191232.6|191142.6|191232.6|191142.6|191222.2|191132.2|5
1736538140000|2025-01-10 19:42:20|191230.5|191140.5|191211.5|191121.5|191232.5|191142.5|191202.5|191112.5|7
1736538150000|2025-01-10 19:42:30|191221|191131|191225.5|191135.5|191228.3|191138.3|191221|191131|17
1736538160000|2025-01-10 19:42:40|191222.4|191132.4|191224.5|191134.5|191228|191138|191222.4|191132.4|5
1736538170000|2025-01-10 19:42:50|191222.2|191132.2|191225.8|191135.8|191227.6|191137.6|191222.2|191132.2|4
1736538180000|2025-01-10 19:43:00|191224.5|191134.5|191222.3|191132.3|191224.8|191134.8|191222.3|191132.3|6
1736538190000|2025-01-10 19:43:10|191201.5|191111.5|191223.3|191133.3|191223.3|191133.3|191198.8|191108.8|18
1736538200000|2025-01-10 19:43:20|191222.3|191132.3|191213.5|191123.5|191223|191133|191201.5|191111.5|15
1736538210000|2025-01-10 19:43:30|191215.3|191125.3|191197.2|191107.2|191221.3|191131.3|191191.3|191101.3|20
1736538220000|2025-01-10 19:43:40|191200|191110|191185.8|191095.8|191207|191117|191179.6|191089.6|22
1736538230000|2025-01-10 19:43:50|191187.5|191097.5|191182.3|191092.3|191189.1|191099.1|191182.3|191092.3|10
1736538240000|2025-01-10 19:44:00|191179.6|191089.6|191192.5|191102.5|191193.2|191103.2|191174.5|191084.5|8
1736538250000|2025-01-10 19:44:10|191189.5|191059.5|191185|191095|191198.7|191095|191172.6|191059.5|12
1736538260000|2025-01-10 19:44:20|191181.4|191091.4|191203.9|191073.9|191207.1|191091.4|191179.1|191067.3|10
1736538270000|2025-01-10 19:44:30|191201.9|191071.9|191227.5|191097.5|191227.5|191097.5|191201.9|191071.9|17
1736538280000|2025-01-10 19:44:40|191228.5|191098.5|191231.5|191101.5|191231.5|191101.5|191226.1|191096.1|7
1736538290000|2025-01-10 19:44:50|191227.9|191097.9|191205.2|191115.2|191229.6|191115.4|191194|191096.4|11
1736538300000|2025-01-10 19:45:00|191205.9|191115.9|191224.8|191094.8|191224.8|191132|191205.9|191093.3|14
1736538310000|2025-01-10 19:45:10|191224.7|191094.7|191206.7|191116.7|191236.1|191116.9|191201.4|191094.7|19
1736538320000|2025-01-10 19:45:20|191207.1|191117.1|191220.8|191130.8|191221|191131|191207.1|191117.1|12
1736538330000|2025-01-10 19:45:30|191221|191131|191221.7|191131.7|191222.5|191132.5|191219.5|191129.5|6
1736538340000|2025-01-10 19:45:40|191224.5|191134.5|191234.6|191144.6|191234.6|191144.6|191223.3|191133.3|9
1736538350000|2025-01-10 19:45:50|191235.7|191145.7|191246|191156|191272.6|191159.2|191231.5|191134|17
1736538360000|2025-01-10 19:46:00|191249.5|191159.5|191269.6|191179.6|191272.3|191182.3|191246.2|191156.2|22
1736538370000|2025-01-10 19:46:10|191269.1|191179.1|191259.4|191169.4|191277.7|191187.7|191257.9|191167.9|13
1736538380000|2025-01-10 19:46:20|191261|191171|191252.7|191162.7|191266|191176|191252.7|191162.7|14
1736538390000|2025-01-10 19:46:30|191255.1|191165.1|191258.6|191168.6|191263.1|191173.1|191255.1|191165.1|16
1736538400000|2025-01-10 19:46:40|191255.9|191165.9|191270.3|191180.3|191270.3|191180.3|191255.9|191165.9|10
1736538410000|2025-01-10 19:46:50|191261.3|191171.3|191261.2|191171.2|191263.7|191173.7|191258.9|191168.9|13
1736538420000|2025-01-10 19:47:00|191261.6|191171.6|191267.7|191177.7|191272.3|191182.3|191257.6|191167.6|18
1736538430000|2025-01-10 19:47:10|191245.3|191155.3|191251.5|191161.5|191259.5|191169.5|191244.6|191154.6|17
1736538440000|2025-01-10 19:47:20|191251.8|191161.8|191256.9|191166.9|191259.7|191169.7|191248.1|191158.1|19
1736538450000|2025-01-10 19:47:30|191260|191170|191259.8|191169.8|191263.5|191173.5|191250.7|191160.7|22
1736538460000|2025-01-10 19:47:40|191258.3|191168.3|191252.1|191162.1|191260.9|191170.9|191252.1|191162.1|12
1736538470000|2025-01-10 19:47:50|191252|191162|191248.4|191158.4|191252|191162|191247.1|191157.1|11
1736538480000|2025-01-10 19:48:00|191250.2|191160.2|191243.8|191153.8|191256.6|191166.6|191242.8|191152.8|15
1736538490000|2025-01-10 19:48:10|191246.3|191156.3|191248.3|191158.3|191258.2|191168.2|191246.3|191156.3|14
1736538500000|2025-01-10 19:48:20|191248.2|191158.2|191255.4|191165.4|191263.8|191173.8|191243|191153|12
1736538510000|2025-01-10 19:48:30|191257.3|191167.3|191256.9|191166.9|191260.3|191170.3|191248.3|191158.3|13
1736538520000|2025-01-10 19:48:40|191258.6|191168.6|191244.6|191154.6|191258.6|191168.6|191238.1|191148.1|13
1736538530000|2025-01-10 19:48:50|191247.3|191157.3|191243|191153|191255.6|191165.6|191240.6|191150.6|13
1736538540000|2025-01-10 19:49:00|191244.8|191154.8|191242|191152|191248.7|191158.7|191237.5|191147.5|10
1736538550000|2025-01-10 19:49:10|191238.4|191148.4|191255.1|191165.1|191259.3|191169.3|191234.6|191144.6|28
1736538560000|2025-01-10 19:49:20|191252.7|191162.7|191266.4|191176.4|191266.4|191176.4|191252.7|191162.7|12
1736538570000|2025-01-10 19:49:30|191267.7|191177.7|191268.7|191178.7|191275.1|191185.1|191255.1|191165.1|14
1736538580000|2025-01-10 19:49:40|191270.4|191180.4|191271.9|191181.9|191272.6|191182.6|191259.2|191169.2|11
1736538590000|2025-01-10 19:49:50|191258.9|191168.9|191270.2|191180.2|191270.2|191180.2|191250.3|191160.3|15
1736538600000|2025-01-10 19:50:00|191269.3|191179.3|191259.3|191169.3|191277.6|191187.6|191259.3|191169.3|25
1736538610000|2025-01-10 19:50:10|191261.8|191171.8|191253|191163|191263.7|191173.7|191248.7|191158.7|25
1736538620000|2025-01-10 19:50:20|191249|191159|191227.4|191137.4|191251.2|191161.2|191227.4|191137.4|21
1736538630000|2025-01-10 19:50:30|191226.2|191136.2|191209.3|191119.3|191228.7|191138.7|191204.7|191114.7|23
1736538640000|2025-01-10 19:50:40|191199.9|191109.9|191212.9|191122.9|191212.9|191122.9|191198.5|191108.5|19
1736538650000|2025-01-10 19:50:50|191210.1|191120.1|191215.3|191125.3|191220.2|191130.2|191194.2|191104.2|18
1736538660000|2025-01-10 19:51:00|191215.4|191125.4|191223.4|191133.4|191230.9|191140.9|191213.8|191123.8|18
1736538670000|2025-01-10 19:51:10|191222.6|191132.6|191232.4|191142.4|191233.3|191143.3|191218.1|191128.1|14
1736538680000|2025-01-10 19:51:20|191233.8|191143.8|191223.7|191133.7|191233.8|191143.8|191222.5|191132.5|9
1736538690000|2025-01-10 19:51:30|191227.5|191137.5|191198.6|191108.6|191229.7|191139.7|191198.6|191108.6|17
1736538700000|2025-01-10 19:51:40|191202.8|191112.8|191208.8|191118.8|191218.2|191128.2|191200.6|191110.6|13
1736538710000|2025-01-10 19:51:50|191210|191120|191223.3|191133.3|191223.3|191133.3|191204.4|191114.4|18
1736538720000|2025-01-10 19:52:00|191223.7|191133.7|191225.7|191135.7|191225.7|191135.7|191207.7|191117.7|24
1736538730000|2025-01-10 19:52:10|191222.6|191132.6|191229.6|191139.6|191229.6|191139.6|191222.6|191132.6|8
1736538740000|2025-01-10 19:52:20|191228.5|191138.5|191228.5|191138.5|191228.5|191138.5|191228.5|191138.5|1
1736538750000|2025-01-10 19:52:30|191218.2|191128.2|191198.5|191108.5|191222.7|191132.7|191198.5|191108.5|13
1736538760000|2025-01-10 19:52:40|191198.1|191108.1|191209|191119|191209|191119|191194.9|191104.9|13
1736538770000|2025-01-10 19:52:50|191197.6|191107.6|191198.7|191108.7|191199|191109|191196.8|191106.8|7
1736538780000|2025-01-10 19:53:00|191199.8|191109.8|191200.3|191110.3|191202.3|191112.3|191199.3|191109.3|7
1736538790000|2025-01-10 19:53:10|191208.2|191118.2|191200.8|191110.8|191215|191125|191193.3|191103.3|13
1736538800000|2025-01-10 19:53:20|191200.1|191110.1|191189.4|191099.4|191200.1|191110.1|191181.9|191091.9|13
1736538810000|2025-01-10 19:53:30|191201.7|191111.7|191205.3|191115.3|191214.2|191124.2|191197.2|191107.2|16
1736538820000|2025-01-10 19:53:40|191207.1|191117.1|191198.8|191108.8|191216.5|191126.5|191196.4|191106.4|14
1736538830000|2025-01-10 19:53:50|191200.6|191110.6|191226.6|191136.6|191226.6|191136.6|191200.6|191110.6|16
1736538840000|2025-01-10 19:54:00|191227.3|191137.3|191224.2|191134.2|191229.1|191139.1|191210.7|191120.7|17
1736538850000|2025-01-10 19:54:10|191222.2|191132.2|191227.9|191137.9|191230.9|191140.9|191208.7|191118.7|19
1736538860000|2025-01-10 19:54:20|191229.5|191139.5|191228.2|191138.2|191236.1|191146.1|191227.3|191137.3|12
1736538870000|2025-01-10 19:54:30|191230.2|191140.2|191229.9|191139.9|191232.7|191142.7|191229|191139|8
1736538880000|2025-01-10 19:54:40|191221.9|191131.9|191227.2|191137.2|191228.3|191138.3|191218.3|191128.3|12
1736538890000|2025-01-10 19:54:50|191219.9|191129.9|191226.7|191136.7|191231.3|191141.3|191217|191127|14
1736538900000|2025-01-10 19:55:00|191231.9|191141.9|191251.5|191161.5|191254.2|191164.2|191231.9|191141.9|20
1736538910000|2025-01-10 19:55:10|191251.6|191161.6|191255.1|191165.1|191255.1|191165.1|191232.4|191142.4|21
1736538920000|2025-01-10 19:55:20|191249.8|191159.8|191243.5|191153.5|191253.5|191163.5|191231.2|191141.2|16
1736538930000|2025-01-10 19:55:30|191232.5|191142.5|191240.1|191150.1|191248.4|191158.4|191232.5|191142.5|16
1736538940000|2025-01-10 19:55:40|191238.2|191148.2|191236.3|191146.3|191248|191158|191221.3|191131.3|23
1736538950000|2025-01-10 19:55:50|191238.6|191148.6|191228|191138|191240.6|191150.6|191226.6|191136.6|18
1736538960000|2025-01-10 19:56:00|191230.1|191140.1|191233.8|191143.8|191238.8|191148.8|191228.6|191138.6|22
1736538970000|2025-01-10 19:56:10|191231.7|191141.7|191242.8|191152.8|191250.8|191160.8|191229.7|191139.7|21
1736538980000|2025-01-10 19:56:20|191239.9|191149.9|191231.6|191141.6|191241.1|191151.1|191226.8|191136.8|21
1736538990000|2025-01-10 19:56:30|191233.3|191143.3|191235.2|191145.2|191239|191149|191231.3|191141.3|19
1736539000000|2025-01-10 19:56:40|191237|191147|191237.1|191147.1|191241.4|191151.4|191233.3|191143.3|24
1736539010000|2025-01-10 19:56:50|191235.1|191145.1|191238.6|191148.6|191240.2|191150.2|191229.7|191139.7|18
1736539020000|2025-01-10 19:57:00|191240.9|191150.9|191229.9|191139.9|191245.5|191155.5|191224.9|191134.9|18
1736539030000|2025-01-10 19:57:10|191228|191138|191227.8|191137.8|191232.6|191142.6|191226.9|191136.9|15
1736539040000|2025-01-10 19:57:20|191224.4|191134.4|191206.7|191116.7|191224.4|191134.4|191205.4|191115.4|14
1736539050000|2025-01-10 19:57:30|191208.8|191118.8|191208.5|191118.5|191214.7|191124.7|191204|191114|19
1736539060000|2025-01-10 19:57:40|191213|191123|191213.5|191123.5|191214.3|191124.3|191208.1|191118.1|10
1736539070000|2025-01-10 19:57:50|191213|191123|191214.9|191124.9|191214.9|191124.9|191210|191120|5
1736539080000|2025-01-10 19:58:00|191213.4|191123.4|191209.7|191119.7|191213.5|191123.5|191203|191113|13
1736539090000|2025-01-10 19:58:10|191210.4|191120.4|191198.2|191108.2|191210.4|191120.4|191198.2|191108.2|4
1736539100000|2025-01-10 19:58:20|191199.8|191109.8|191209.2|191119.2|191211.9|191121.9|191199.8|191109.8|10
1736539110000|2025-01-10 19:58:30|191211.2|191121.2|191213.3|191123.3|191221.9|191131.9|191211.2|191121.2|14
1736539120000|2025-01-10 19:58:40|191215.3|191125.3|191224|191134|191229.4|191139.4|191211.2|191121.2|15
1736539130000|2025-01-10 19:58:50|191217.4|191127.4|191217.5|191127.5|191231|191141|191217.4|191127.4|12
1736539140000|2025-01-10 19:59:00|191216.7|191126.7|191239.7|191149.7|191240.8|191150.8|191216.7|191126.7|17
1736539150000|2025-01-10 19:59:10|191237.5|191147.5|191243.6|191153.6|191248.6|191158.6|191229.8|191139.8|13
1736539160000|2025-01-10 19:59:20|191245.3|191155.3|191247.3|191157.3|191249.8|191159.8|191243.8|191153.8|11
1736539170000|2025-01-10 19:59:30|191250.2|191160.2|191260.9|191170.9|191260.9|191170.9|191248.2|191158.2|25
1736539180000|2025-01-10 19:59:40|191262.6|191172.6|191259.9|191169.9|191266.2|191176.2|191258.8|191168.8|20
1736539190000|2025-01-10 19:59:50|191258|191168|191262.4|191172.4|191264.5|191174.5|191257.1|191167.1|28
1736539200000|2025-01-10 20:00:00|191264.4|191174.4|191267.9|191177.9|191269.7|191179.7|191258.4|191168.4|21
1736539210000|2025-01-10 20:00:10|191268|191178|191271.2|191181.2|191276.5|191186.5|191267.3|191177.3|9
1736539220000|2025-01-10 20:00:20|191273.2|191183.2|191272.7|191182.7|191276.2|191186.2|191268.7|191178.7|11
1736539230000|2025-01-10 20:00:30|191273.3|191183.3|191282.8|191192.8|191290.8|191200.8|191273.3|191183.3|22
1736539240000|2025-01-10 20:00:40|191287.6|191197.6|191285.2|191195.2|191298|191208|191280.8|191190.8|15
1736539250000|2025-01-10 20:00:50|191283|191193|191290.4|191200.4|191298.4|191208.4|191282.5|191192.5|14
1736539260000|2025-01-10 20:01:00|191297.1|191207.1|191290.4|191200.4|191305.3|191215.3|191282.2|191192.2|20
1736539270000|2025-01-10 20:01:10|191296.1|191206.1|191289.1|191199.1|191296.1|191206.1|191288.5|191198.5|6
1736539280000|2025-01-10 20:01:20|191286.4|191196.4|191282.4|191192.4|191286.4|191196.4|191280.5|191190.5|7
1736539290000|2025-01-10 20:01:30|191283.2|191193.2|191288.4|191198.4|191288.4|191198.4|191283.1|191193.1|6
1736539300000|2025-01-10 20:01:40|191292.7|191202.7|191300.1|191210.1|191316.9|191226.9|191288.7|191198.7|18
1736539310000|2025-01-10 20:01:50|191299.3|191209.3|191296.5|191206.5|191312.7|191222.7|191293.7|191203.7|15
1736539320000|2025-01-10 20:02:00|191303.2|191213.2|191299.6|191209.6|191312|191222|191292.6|191202.6|18
1736539330000|2025-01-10 20:02:10|191299.1|191209.1|191298.8|191208.8|191308.9|191218.9|191292.5|191202.5|14
1736539340000|2025-01-10 20:02:20|191304.5|191214.5|191293.1|191203.1|191304.5|191214.5|191289.9|191199.9|11
1736539350000|2025-01-10 20:02:30|191299.7|191209.7|191290.7|191200.7|191299.7|191209.7|191290.1|191200.1|7
1736539360000|2025-01-10 20:02:40|191290.1|191200.1|191279.9|191189.9|191291.2|191201.2|191279.9|191189.9|9
1736539370000|2025-01-10 20:02:50|191279.3|191189.3|191280.8|191190.8|191280.8|191190.8|191272.6|191182.6|6
1736539380000|2025-01-10 20:03:00|191278.6|191188.6|191276|191186|191286.4|191196.4|191272.5|191182.5|14
1736539390000|2025-01-10 20:03:10|191273.9|191183.9|191280.5|191190.5|191280.5|191190.5|191273.9|191183.9|3
1736539400000|2025-01-10 20:03:20|191280.2|191190.2|191278.2|191188.2|191286.3|191196.3|191278.2|191188.2|8
1736539410000|2025-01-10 20:03:30|191281.5|191191.5|191280.5|191190.5|191281.5|191191.5|191279|191189|4
1736539420000|2025-01-10 20:03:40|191281.7|191191.7|191283.4|191193.4|191296.4|191206.4|191280.8|191190.8|14
1736539430000|2025-01-10 20:03:50|191282.7|191192.7|191281|191191|191282.7|191192.7|191280.2|191190.2|5
1736539440000|2025-01-10 20:04:00|191279|191189|191283.1|191193.1|191283.1|191193.1|191278.1|191188.1|8
1736539450000|2025-01-10 20:04:10|191281.8|191191.8|191282|191192|191282|191192|191276|191186|9
1736539460000|2025-01-10 20:04:20|191281.3|191191.3|191267.4|191177.4|191281.3|191191.3|191267.4|191177.4|9
1736539470000|2025-01-10 20:04:30|191270.6|191180.6|191273.1|191183.1|191273.1|191183.1|191270.6|191180.6|3
1736539480000|2025-01-10 20:04:40|191274.8|191184.8|191277.4|191187.4|191277.4|191187.4|191266.9|191176.9|13
1736539490000|2025-01-10 20:04:50|191278|191188|191282.9|191192.9|191283.9|191193.9|191278|191188|6
1736539500000|2025-01-10 20:05:00|191281.6|191191.6|191278|191188|191289.6|191199.6|191278|191188|19
1736539510000|2025-01-10 20:05:10|191280.1|191190.1|191268.5|191178.5|191280.2|191190.2|191265.5|191175.5|13
1736539520000|2025-01-10 20:05:20|191264.5|191174.5|191264.6|191174.6|191264.6|191174.6|191259.1|191169.1|7
1736539530000|2025-01-10 20:05:30|191263.2|191173.2|191264.8|191174.8|191264.8|191174.8|191258.8|191168.8|13
1736539540000|2025-01-10 20:05:40|191262.7|191172.7|191262.7|191172.7|191262.7|191172.7|191262.7|191172.7|1
1736539550000|2025-01-10 20:05:50|191263.1|191173.1|191280.9|191190.9|191284.4|191194.4|191263.1|191173.1|14
1736539560000|2025-01-10 20:06:00|191277.5|191187.5|191280.3|191190.3|191281.2|191191.2|191277.5|191187.5|4
1736539570000|2025-01-10 20:06:10|191279.7|191189.7|191279.4|191189.4|191279.7|191189.7|191279.4|191189.4|2
1736539580000|2025-01-10 20:06:20|191277.7|191187.7|191273.2|191183.2|191277.7|191187.7|191269.2|191179.2|10
1736539590000|2025-01-10 20:06:30|191272.5|191182.5|191262.7|191172.7|191272.5|191182.5|191262.7|191172.7|8
1736539600000|2025-01-10 20:06:40|191259.9|191169.9|191261.2|191171.2|191261.8|191171.8|191255.7|191165.7|8
1736539610000|2025-01-10 20:06:50|191259.2|191169.2|191252.2|191162.2|191259.2|191169.2|191244.5|191154.5|7
1736539620000|2025-01-10 20:07:00|191254.3|191164.3|191256.5|191166.5|191259.8|191169.8|191253.5|191163.5|5
1736539630000|2025-01-10 20:07:10|191256.7|191166.7|191259.4|191169.4|191263.1|191173.1|191244.4|191154.4|13
1736539640000|2025-01-10 20:07:20|191260.3|191170.3|191260.1|191170.1|191260.4|191170.4|191260.1|191170.1|4
1736539650000|2025-01-10 20:07:30|191259.4|191169.4|191259.3|191169.3|191260|191170|191252.6|191162.6|12
1736539660000|2025-01-10 20:07:40|191256.9|191166.9|191257.9|191167.9|191257.9|191167.9|191256.1|191166.1|4
1736539670000|2025-01-10 20:07:50|191258.6|191168.6|191254.4|191164.4|191258.6|191168.6|191254.4|191164.4|4
1736539680000|2025-01-10 20:08:00|191256.7|191166.7|191257.9|191167.9|191257.9|191167.9|191256.7|191166.7|2
1736539690000|2025-01-10 20:08:10|191258.9|191168.9|191258.9|191168.9|191258.9|191168.9|191258.9|191168.9|1
1736539700000|2025-01-10 20:08:20|191259.6|191169.6|191264.2|191174.2|191267.8|191177.8|191257.3|191167.3|10
1736539720000|2025-01-10 20:08:40|191263.4|191173.4|191259|191169|191263.4|191173.4|191258.9|191168.9|9
1736539730000|2025-01-10 20:08:50|191256.9|191166.9|191259.8|191169.8|191262.2|191172.2|191254.7|191164.7|7
1736539740000|2025-01-10 20:09:00|191262.1|191172.1|191261.6|191171.6|191262.8|191172.8|191261.6|191171.6|3
1736539750000|2025-01-10 20:09:10|191259.3|191169.3|191260.6|191170.6|191261|191171|191257.9|191167.9|7
1736539760000|2025-01-10 20:09:20|191258.6|191168.6|191261.4|191171.4|191261.4|191171.4|191258.1|191168.1|5
1736539770000|2025-01-10 20:09:30|191266.7|191176.7|191264.4|191174.4|191266.7|191176.7|191261.8|191171.8|9
1736539780000|2025-01-10 20:09:40|191265|191175|191262|191172|191265.9|191175.9|191260.9|191170.9|8
1736539790000|2025-01-10 20:09:50|191261.4|191171.4|191265.9|191175.9|191265.9|191175.9|191261.4|191171.4|2
1736539800000|2025-01-10 20:10:00|191262.8|191172.8|191261.3|191171.3|191263.1|191173.1|191261.3|191171.3|3
1736539810000|2025-01-10 20:10:10|191258.3|191168.3|191264.5|191174.5|191264.6|191174.6|191258.3|191168.3|10
1736539820000|2025-01-10 20:10:20|191265.5|191175.5|191267|191177|191267|191177|191264.2|191174.2|8
1736539830000|2025-01-10 20:10:30|191265.9|191175.9|191268.8|191178.8|191268.8|191178.8|191265.3|191175.3|8
1736539840000|2025-01-10 20:10:40|191265.5|191175.5|191271.2|191181.2|191271.2|191181.2|191265.5|191175.5|3
1736539850000|2025-01-10 20:10:50|191272.5|191182.5|191271.3|191181.3|191273.5|191183.5|191268.5|191178.5|5
1736539860000|2025-01-10 20:11:00|191265.8|191175.8|191237.4|191147.4|191265.8|191175.8|191235.7|191145.7|12
1736539870000|2025-01-10 20:11:10|191237.5|191147.5|191260.5|191170.5|191260.6|191170.6|191236.4|191146.4|12
1736539880000|2025-01-10 20:11:20|191262.9|191172.9|191272.7|191182.7|191281.6|191191.6|191258.6|191168.6|24
1736539890000|2025-01-10 20:11:30|191278.7|191188.7|191265.9|191175.9|191278.7|191188.7|191263.4|191173.4|9
1736539900000|2025-01-10 20:11:40|191268|191178|191277.5|191187.5|191277.5|191187.5|191263.9|191173.9|13
1736539910000|2025-01-10 20:11:50|191274.9|191184.9|191271.5|191181.5|191274.9|191184.9|191269|191179|9
1736539920000|2025-01-10 20:12:00|191272.8|191182.8|191271.2|191181.2|191281.2|191191.2|191268.1|191178.1|20
1736539930000|2025-01-10 20:12:10|191273.2|191183.2|191269|191179|191273.2|191183.2|191264.3|191174.3|17
1736539940000|2025-01-10 20:12:20|191269.5|191179.5|191269.9|191179.9|191273|191183|191268|191178|13
1736539950000|2025-01-10 20:12:30|191272.4|191182.4|191257.4|191167.4|191279|191189|191248.1|191158.1|22
1736539960000|2025-01-10 20:12:40|191257.3|191167.3|191270.9|191180.9|191272.7|191182.7|191256.2|191166.2|25
1736539970000|2025-01-10 20:12:50|191270.5|191180.5|191265.9|191175.9|191270.5|191180.5|191259.6|191169.6|16
1736539980000|2025-01-10 20:13:00|191261.8|191171.8|191265.8|191175.8|191265.8|191175.8|191260.3|191170.3|8
1736539990000|2025-01-10 20:13:10|191269.2|191179.2|191262.3|191172.3|191280.9|191190.9|191259.3|191169.3|16
1736540000000|2025-01-10 20:13:20|191263.5|191173.5|191260|191170|191264.3|191174.3|191259.6|191169.6|9
1736540010000|2025-01-10 20:13:30|191262|191172|191263.8|191173.8|191269|191179|191261.2|191171.2|12
1736540020000|2025-01-10 20:13:40|191264.8|191174.8|191267.3|191177.3|191267.3|191177.3|191264.8|191174.8|2
1736540030000|2025-01-10 20:13:50|191269.9|191179.9|191278.5|191188.5|191283.4|191193.4|191269.9|191179.9|21
1736540040000|2025-01-10 20:14:00|191276|191186|191276.6|191186.6|191280|191190|191275|191185|15
1736540050000|2025-01-10 20:14:10|191278.9|191188.9|191281.6|191191.6|191289.7|191199.7|191278.5|191188.5|22
1736540060000|2025-01-10 20:14:20|191297.6|191207.6|191288.6|191198.6|191297.6|191207.6|191287.8|191197.8|14
1736540070000|2025-01-10 20:14:30|191289.3|191199.3|191283.7|191193.7|191289.3|191199.3|191282.9|191192.9|7
1736540080000|2025-01-10 20:14:40|191285.5|191195.5|191291|191201|191293.3|191203.3|191283.2|191193.2|12
1736540090000|2025-01-10 20:14:50|191291.3|191201.3|191277.6|191187.6|191301.2|191211.2|191276.9|191186.9|15
1736540100000|2025-01-10 20:15:00|191277|191187|191277.8|191187.8|191288.1|191198.1|191267.1|191177.1|10
1736540110000|2025-01-10 20:15:10|191277.9|191187.9|191279.9|191189.9|191283.7|191193.7|191274.8|191184.8|13
1736540120000|2025-01-10 20:15:20|191277.6|191187.6|191285|191195|191290|191200|191277.6|191187.6|11
1736540130000|2025-01-10 20:15:30|191282.3|191192.3|191288.7|191198.7|191288.7|191198.7|191282.3|191192.3|15
1736540140000|2025-01-10 20:15:40|191291.6|191201.6|191282.2|191192.2|191291.6|191201.6|191279|191189|15
1736540150000|2025-01-10 20:15:50|191283.3|191193.3|191281.2|191191.2|191283.3|191193.3|191281.2|191191.2|6
1736540160000|2025-01-10 20:16:00|191281.3|191191.3|191292.7|191202.7|191294.9|191204.9|191279.5|191189.5|12
1736540170000|2025-01-10 20:16:10|191293|191203|191293.3|191203.3|191296.2|191206.2|191290.2|191200.2|8
1736540180000|2025-01-10 20:16:20|191295|191205|191293.7|191203.7|191296.2|191206.2|191288.2|191198.2|14
1736540190000|2025-01-10 20:16:30|191297.7|191207.7|191294.6|191204.6|191297.7|191207.7|191293.1|191203.1|4
1736540200000|2025-01-10 20:16:40|191303.9|191213.9|191315.2|191225.2|191317.2|191227.2|191297.8|191207.8|24
1736540210000|2025-01-10 20:16:50|191317.6|191227.6|191346.2|191256.2|191366.7|191256.2|191317.6|191227.6|13
1736540220000|2025-01-10 20:17:00|191346.1|191256.1|191356.9|191266.9|191356.9|191266.9|191346.1|191256.1|6
1736540230000|2025-01-10 20:17:10|191352.4|191262.4|191360.5|191270.5|191361.4|191271.4|191352.4|191262.4|4
1736540240000|2025-01-10 20:17:20|191353.9|191263.9|191347.1|191257.1|191353.9|191263.9|191344.3|191254.3|12
1736540250000|2025-01-10 20:17:30|191346.4|191256.4|191342|191252|191346.4|191256.4|191342|191252|8
1736540260000|2025-01-10 20:17:40|191341.3|191251.3|191343.8|191253.8|191351.1|191261.1|191338|191248|10
1736540270000|2025-01-10 20:17:50|191343.9|191253.9|191351.2|191261.2|191360.2|191270.2|191343.9|191253.9|12
1736540280000|2025-01-10 20:18:00|191347|191257|191362|191232|191362|191257|191347|191225.3|4
1736540290000|2025-01-10 20:18:10|191362.2|191232.2|191362.2|191232.2|191362.2|191232.2|191362.2|191232.2|1
1736540300000|2025-01-10 20:18:20|191363|191233|191363|191233|191363|191233|191363|191233|1
1736540310000|2025-01-10 20:18:30|191362.8|191232.8|191368.8|191238.8|191369.9|191239.9|191362.8|191232.8|5
1736540320000|2025-01-10 20:18:40|191372.8|191242.8|191335|191245|191372.8|191245|191335|191211.8|9
1736540330000|2025-01-10 20:18:50|191332.3|191242.3|191339|191249|191339|191249|191318.6|191228.6|6
1736540340000|2025-01-10 20:19:00|191340.1|191250.1|191345|191255|191345.6|191255.6|191340.1|191250.1|3
1736540360000|2025-01-10 20:19:20|191347.7|191257.7|191336.1|191246.1|191347.7|191257.7|191317.9|191216.2|12
1736540370000|2025-01-10 20:19:30|191320.4|191230.4|191320.2|191230.2|191338.2|191248.2|191318.6|191228.6|7
1736540380000|2025-01-10 20:19:40|191317.7|191227.7|191340.5|191250.5|191341.2|191251.2|191317.7|191227.7|7
1736540390000|2025-01-10 20:19:50|191341.9|191251.9|191340.5|191250.5|191341.9|191251.9|191340.5|191250.5|3
1736540400000|2025-01-10 20:20:00|191328.5|191238.5|191325.1|191235.1|191337.4|191247.4|191302.9|191212.9|12
1736540410000|2025-01-10 20:20:10|191321.7|191231.7|191359|191229|191359|191246|191317.2|191220.5|17
1736540420000|2025-01-10 20:20:20|191358.3|191228.3|191337|191247|191358.3|191247.5|191334.6|191228|7
1736540430000|2025-01-10 20:20:30|191335.6|191245.6|191343.5|191253.5|191363.7|191253.5|191329.9|191230.6|13
1736540440000|2025-01-10 20:20:40|191343.6|191253.6|191339.4|191209.4|191344.5|191253.7|191330|191200.8|18
1736540450000|2025-01-10 20:20:50|191339.6|191209.6|191344.5|191214.5|191344.6|191214.6|191339.5|191209.5|7
1736540460000|2025-01-10 20:21:00|191344.6|191214.6|191314.3|191224.3|191346.4|191224.3|191302.5|191194.7|21
1736540470000|2025-01-10 20:21:10|191317.2|191227.2|191322.6|191232.6|191322.6|191232.6|191314.2|191224.2|7
1736540480000|2025-01-10 20:21:20|191349.9|191219.9|191319.8|191229.8|191353.3|191241|191311.8|191206.3|17
1736540490000|2025-01-10 20:21:30|191314|191224|191297.1|191167.1|191323.5|191233.5|191265.2|191164.8|22
1736540500000|2025-01-10 20:21:40|191298.3|191168.3|191298.6|191168.6|191302.6|191172.6|191296.4|191166.4|15
1736540510000|2025-01-10 20:21:50|191299.4|191169.4|191299.3|191169.3|191299.4|191169.4|191297.8|191167.8|12
1736540520000|2025-01-10 20:22:00|191301.3|191171.3|191292|191202|191301.3|191202|191280|191171.3|13
1736540530000|2025-01-10 20:22:10|191291.6|191201.6|191293|191203|191296.9|191206.9|191284.3|191194.3|18
1736540540000|2025-01-10 20:22:20|191288|191198|191286.6|191196.6|191288|191198|191281.8|191191.8|6
1736540550000|2025-01-10 20:22:30|191283|191193|191283.3|191193.3|191283.3|191193.3|191280.8|191190.8|4
1736540560000|2025-01-10 20:22:40|191282.8|191192.8|191280.1|191190.1|191289.5|191199.5|191279.1|191189.1|13
1736540570000|2025-01-10 20:22:50|191275.6|191185.6|191287.5|191197.5|191287.5|191197.5|191275.6|191185.6|14
1736540580000|2025-01-10 20:23:00|191285.3|191195.3|191284.3|191194.3|191287.5|191197.5|191284.3|191194.3|7
1736540590000|2025-01-10 20:23:10|191280.8|191190.8|191287.3|191197.3|191287.3|191197.3|191277.6|191187.6|13
1736540600000|2025-01-10 20:23:20|191290.4|191200.4|191285.7|191195.7|191293|191203|191284.1|191194.1|14
1736540610000|2025-01-10 20:23:30|191288.8|191198.8|191287.2|191197.2|191295.5|191205.5|191286.5|191196.5|13
1736540620000|2025-01-10 20:23:40|191285.8|191195.8|191280|191190|191287|191197|191280|191190|5
1736540630000|2025-01-10 20:23:50|191281.4|191191.4|191280.3|191190.3|191288.4|191198.4|191280.3|191190.3|3
1736540640000|2025-01-10 20:24:00|191278.3|191188.3|191293|191203|191295.2|191205.2|191278.3|191188.3|10
1736540650000|2025-01-10 20:24:10|191291.1|191201.1|191288.2|191198.2|191293.1|191203.1|191288.2|191198.2|5
1736540660000|2025-01-10 20:24:20|191290.8|191200.8|191285.5|191195.5|191293.5|191203.5|191285.5|191195.5|6
1736540670000|2025-01-10 20:24:30|191286.2|191196.2|191317.6|191187.6|191330.1|191204.7|191286.2|191187.6|17
1736540680000|2025-01-10 20:24:40|191324.1|191194.1|191298.8|191208.8|191324.8|191215.9|191298.8|191187.4|7
1736540690000|2025-01-10 20:24:50|191307.8|191217.8|191299.1|191209.1|191328.9|191217.8|191293.9|191188.3|11
1736540700000|2025-01-10 20:25:00|191297.6|191207.6|191291.4|191201.4|191297.6|191207.6|191291.4|191201.4|3
1736540710000|2025-01-10 20:25:10|191296.1|191206.1|191295.3|191165.3|191304.6|191214.6|191279.2|191149.2|14
1736540720000|2025-01-10 20:25:20|191295.1|191165.1|191295.7|191165.7|191300.3|191170.3|191280.2|191150.2|22
1736540730000|2025-01-10 20:25:30|191295.5|191165.5|191289.8|191159.8|191297|191167|191286.1|191156.1|11
1736540740000|2025-01-10 20:25:40|191300.5|191170.5|191295.7|191165.7|191300.5|191170.5|191279.8|191149.8|13
1736540750000|2025-01-10 20:25:50|191296.2|191166.2|191291.7|191161.7|191298|191168|191287.1|191157.1|7
1736540760000|2025-01-10 20:26:00|191296.5|191166.5|191299.5|191169.5|191302.2|191172.2|191294.2|191164.2|9
1736540770000|2025-01-10 20:26:10|191298|191168|191296.7|191166.7|191307|191177|191294.5|191164.5|9
1736540780000|2025-01-10 20:26:20|191296.9|191166.9|191293.7|191163.7|191313.1|191183.1|191289.9|191159.9|16
1736540790000|2025-01-10 20:26:30|191296.2|191166.2|191312|191182|191312|191182|191290.7|191160.7|12
1736540800000|2025-01-10 20:26:40|191303.9|191173.9|191304.4|191174.4|191311.7|191181.7|191302.9|191172.9|13
1736540810000|2025-01-10 20:26:50|191311.6|191181.6|191308.9|191178.9|191311.6|191181.6|191305.4|191175.4|9
1736540820000|2025-01-10 20:27:00|191308.4|191178.4|191288.8|191198.8|191308.4|191202.8|191282.9|191174.9|23
1736540830000|2025-01-10 20:27:10|191289.1|191199.1|191319.8|191189.8|191332.8|191202.8|191289.1|191185.9|21
1736540840000|2025-01-10 20:27:20|191318|191188|191299.5|191169.5|191318|191188|191299.5|191169.5|14
1736540850000|2025-01-10 20:27:30|191302.3|191172.3|191304.6|191174.6|191308.2|191178.2|191302.3|191172.3|4
1736540860000|2025-01-10 20:27:40|191304.3|191174.3|191298.3|191168.3|191304.3|191174.3|191298.3|191168.3|5
1736540870000|2025-01-10 20:27:50|191297.3|191167.3|191309.5|191179.5|191310.2|191180.2|191295.3|191165.3|8
1736540880000|2025-01-10 20:28:00|191308.8|191178.8|191297.3|191167.3|191308.8|191178.8|191294.5|191164.5|10
1736540890000|2025-01-10 20:28:10|191296.5|191166.5|191309.9|191179.9|191309.9|191179.9|191296.5|191166.5|4
1736540900000|2025-01-10 20:28:20|191311.1|191181.1|191311.4|191181.4|191311.4|191181.4|191309.6|191179.6|4
1736540910000|2025-01-10 20:28:30|191299.9|191169.9|191303.2|191173.2|191305.5|191175.5|191299.1|191169.1|7
1736540920000|2025-01-10 20:28:40|191298.1|191168.1|191301.8|191171.8|191302.5|191172.5|191297.3|191167.3|8
1736540940000|2025-01-10 20:29:00|191310.8|191180.8|191309.8|191179.8|191310.8|191180.8|191309.8|191179.8|2
1736540950000|2025-01-10 20:29:10|191312|191182|191311.3|191181.3|191314.5|191184.5|191311.3|191181.3|4
1736540960000|2025-01-10 20:29:20|191313.3|191183.3|191304.9|191174.9|191313.3|191183.3|191303.2|191173.2|4
1736540970000|2025-01-10 20:29:30|191296.4|191166.4|191298.7|191168.7|191298.7|191168.7|191296.4|191166.4|2
1736540980000|2025-01-10 20:29:40|191300.1|191170.1|191299.1|191169.1|191300.1|191170.1|191297.7|191167.7|4
1736540990000|2025-01-10 20:29:50|191297.7|191167.7|191291.4|191161.4|191298.2|191168.2|191285.9|191155.9|12
1736541000000|2025-01-10 20:30:00|191295|191165|191302.1|191172.1|191302.4|191172.4|191295|191165|4
1736541010000|2025-01-10 20:30:10|191300.9|191170.9|191301.2|191171.2|191301.2|191171.2|191300.9|191170.9|2
1736541020000|2025-01-10 20:30:20|191302.4|191172.4|191301.9|191171.9|191302.9|191172.9|191301.7|191171.7|5
1736541030000|2025-01-10 20:30:30|191306|191176|191284.7|191154.7|191309.5|191179.5|191267.7|191137.7|8
1736541040000|2025-01-10 20:30:40|191284.9|191154.9|191283.5|191153.5|191285.7|191155.7|191283.3|191153.3|10
1736541050000|2025-01-10 20:30:50|191279.7|191149.7|191247.5|191117.5|191279.7|191149.7|191203.4|191097.2|16
1736541060000|2025-01-10 20:31:00|191247.7|191117.7|191234.1|191144.1|191252.9|191147.7|191222|191116|21
1736541070000|2025-01-10 20:31:10|191227.9|191137.9|191233.8|191143.8|191242.1|191152.1|191226|191136|15
1736541080000|2025-01-10 20:31:20|191234.1|191144.1|191208.6|191118.6|191240.3|191150.3|191208.6|191118.6|18
1736541090000|2025-01-10 20:31:30|191210.6|191120.6|191220.3|191130.3|191223.2|191133.2|191209.1|191119.1|12
1736541100000|2025-01-10 20:31:40|191218.8|191128.8|191222.2|191132.2|191222.2|191132.2|191218.8|191128.8|3
1736541110000|2025-01-10 20:31:50|191225|191135|191218.2|191128.2|191231.4|191141.4|191213.7|191123.7|8
1736541120000|2025-01-10 20:32:00|191217.4|191127.4|191221|191131|191223.8|191133.8|191211.9|191121.9|9
1736541130000|2025-01-10 20:32:10|191221.7|191131.7|191225.2|191135.2|191225.2|191135.2|191214.1|191124.1|13
1736541140000|2025-01-10 20:32:20|191238.7|191148.7|191239.3|191149.3|191239.3|191149.3|191225.8|191135.8|14
1736541150000|2025-01-10 20:32:30|191239|191149|191240.4|191150.4|191243.8|191153.8|191231.1|191141.1|13
1736541160000|2025-01-10 20:32:40|191233.3|191143.3|191234.2|191144.2|191239.2|191149.2|191233.2|191143.2|9
1736541170000|2025-01-10 20:32:50|191235.7|191145.7|191222|191132|191235.7|191145.7|191218.9|191128.9|7
1736541180000|2025-01-10 20:33:00|191218.9|191128.9|191207.7|191117.7|191218.9|191128.9|191207.4|191117.4|11
1736541190000|2025-01-10 20:33:10|191208.9|191118.9|191210.2|191120.2|191211.7|191121.7|191206.4|191116.4|8
1736541200000|2025-01-10 20:33:20|191209.7|191119.7|191209.2|191119.2|191212.8|191122.8|191205.6|191115.6|8
1736541210000|2025-01-10 20:33:30|191208|191118|191218.8|191128.8|191223.8|191133.8|191206.3|191116.3|10
1736541220000|2025-01-10 20:33:40|191218.3|191128.3|191232.2|191142.2|191233|191143|191218.3|191128.3|6
1736541230000|2025-01-10 20:33:50|191228.3|191138.3|191216.3|191126.3|191228.3|191138.3|191216.3|191126.3|6
1736541240000|2025-01-10 20:34:00|191215.6|191125.6|191213.8|191123.8|191224.2|191134.2|191213.8|191123.8|18
1736541250000|2025-01-10 20:34:10|191214.9|191124.9|191214.9|191124.9|191214.9|191124.9|191214.9|191124.9|1
1736541260000|2025-01-10 20:34:20|191216.5|191126.5|191231.7|191141.7|191231.7|191141.7|191212|191122|4
1736541270000|2025-01-10 20:34:30|191234.4|191144.4|191251|191121|191263.4|191144.4|191234.4|191118.7|6
1736541280000|2025-01-10 20:34:40|191250.2|191120.2|191222.2|191132.2|191250.2|191138.5|191222.2|191120.2|12
1736541290000|2025-01-10 20:34:50|191223.5|191133.5|191247.2|191117.2|191247.3|191139.7|191223.5|191104.4|17
1736541300000|2025-01-10 20:35:00|191249|191119|191252.6|191122.6|191261.1|191131.1|191245.5|191115.5|19
1736541310000|2025-01-10 20:35:10|191254.6|191124.6|191259.1|191129.1|191259.1|191129.1|191242|191112|10
1736541320000|2025-01-10 20:35:20|191258.2|191128.2|191207.6|191117.6|191258.2|191128.2|191207.4|191105|16
1736541330000|2025-01-10 20:35:30|191212.3|191122.3|191223.4|191133.4|191226.1|191136.1|191208.6|191118.6|16
1736541340000|2025-01-10 20:35:40|191219.2|191129.2|191258.3|191128.3|191259.6|191138.1|191219.2|191120.5|14
1736541350000|2025-01-10 20:35:50|191258.5|191128.5|191246.6|191116.6|191259|191129|191246.6|191116.6|7
1736541360000|2025-01-10 20:36:00|191249.4|191119.4|191255.7|191125.7|191265.7|191135.7|191246.9|191116.9|9
1736541370000|2025-01-10 20:36:10|191259.6|191129.6|191260.2|191130.2|191265.2|191135.2|191258.2|191128.2|8
1736541380000|2025-01-10 20:36:20|191255.8|191125.8|191254.6|191124.6|191264.3|191134.3|191250.7|191120.7|14
1736541390000|2025-01-10 20:36:30|191252|191122|191254.3|191124.3|191263.2|191133.2|191250.5|191120.5|12
1736541400000|2025-01-10 20:36:40|191254.9|191124.9|191262.7|191132.7|191263.4|191133.4|191254.9|191124.9|8
1736541410000|2025-01-10 20:36:50|191262.4|191132.4|191255|191125|191262.4|191132.4|191253.3|191123.3|4
1736541420000|2025-01-10 20:37:00|191259.9|191129.9|191250.1|191120.1|191263.4|191133.4|191249.8|191119.8|9
1736541430000|2025-01-10 20:37:10|191251.3|191121.3|191220.7|191130.7|191251.3|191131.3|191220.7|191106.6|14
1736541440000|2025-01-10 20:37:20|191220.5|191130.5|191228.2|191138.2|191228.2|191138.2|191219.6|191129.6|9
1736541450000|2025-01-10 20:37:30|191231.7|191141.7|191233.1|191143.1|191235.3|191145.3|191231.7|191141.7|8
1736541460000|2025-01-10 20:37:40|191232.5|191142.5|191228.6|191138.6|191232.5|191142.5|191228.6|191138.6|5
1736541470000|2025-01-10 20:37:50|191225.6|191135.6|191207.3|191117.3|191226.6|191136.6|191207|191117|10
1736541480000|2025-01-10 20:38:00|191207.4|191117.4|191188.2|191098.2|191207.4|191117.4|191186.2|191096.2|21
1736541490000|2025-01-10 20:38:10|191188.5|191098.5|191188.7|191098.7|191189.4|191099.4|191185.5|191095.5|8
1736541500000|2025-01-10 20:38:20|191188.4|191098.4|191182.5|191092.5|191188.4|191098.4|191182.5|191092.5|14
1736541510000|2025-01-10 20:38:30|191181|191091|191177.8|191087.8|191181|191091|191177.8|191087.8|6
1736541520000|2025-01-10 20:38:40|191176.1|191086.1|191175.9|191085.9|191181.2|191091.2|191174.9|191084.9|8
1736541530000|2025-01-10 20:38:50|191178.8|191088.8|191175.7|191085.7|191180.1|191090.1|191175.7|191085.7|5
1736541540000|2025-01-10 20:39:00|191178.9|191088.9|191180.4|191090.4|191182.7|191092.7|191176.1|191086.1|10
1736541550000|2025-01-10 20:39:10|191184.2|191094.2|191183.8|191093.8|191185.8|191095.8|191180.4|191090.4|7
1736541560000|2025-01-10 20:39:20|191188.5|191098.5|191191.7|191101.7|191192.6|191102.6|191186|191096|9
1736541570000|2025-01-10 20:39:30|191189.4|191099.4|191187|191097|191189.5|191099.5|191185.4|191095.4|7
1736541580000|2025-01-10 20:39:40|191184.8|191094.8|191187.8|191097.8|191191.5|191101.5|191183.7|191093.7|10
1736541590000|2025-01-10 20:39:50|191189|191099|191193.2|191103.2|191195.6|191105.6|191188.5|191098.5|9
1736541600000|2025-01-10 20:40:00|191197.7|191107.7|191195.9|191105.9|191200.5|191110.5|191184.7|191094.7|11
1736541610000|2025-01-10 20:40:10|191197.6|191107.6|191186.3|191096.3|191197.6|191107.6|191186.3|191096.3|8
1736541620000|2025-01-10 20:40:20|191186.6|191096.6|191193.5|191103.5|191193.5|191103.5|191186.6|191096.6|7
1736541630000|2025-01-10 20:40:30|191192.8|191102.8|191189.8|191099.8|191192.8|191102.8|191186.4|191096.4|11
1736541640000|2025-01-10 20:40:40|191188|191098|191183.5|191093.5|191188|191098|191182.5|191092.5|6
1736541650000|2025-01-10 20:40:50|191185.3|191095.3|191185.8|191095.8|191186.1|191096.1|191184.3|191094.3|6
1736541660000|2025-01-10 20:41:00|191186.1|191096.1|191187.5|191097.5|191187.5|191097.5|191181.5|191091.5|5
1736541670000|2025-01-10 20:41:10|191188|191098|191191.3|191101.3|191192.8|191102.8|191188|191098|8
1736541680000|2025-01-10 20:41:20|191192.2|191102.2|191190.8|191100.8|191195|191105|191189|191099|8
1736541690000|2025-01-10 20:41:30|191196|191106|191192.8|191102.8|191196|191106|191192.8|191102.8|3
1736541700000|2025-01-10 20:41:40|191195.5|191105.5|191188.6|191098.6|191200.6|191110.6|191187.9|191097.9|9
1736541710000|2025-01-10 20:41:50|191187.4|191097.4|191190.6|191100.6|191191.2|191101.2|191187.3|191097.3|11
1736541720000|2025-01-10 20:42:00|191191.3|191101.3|191239.4|191109.4|191244.9|191114.9|191185.7|191095.7|15
1736541730000|2025-01-10 20:42:10|191242.7|191112.7|191229.7|191099.7|191246.7|191116.7|191229.7|191099.7|15
1736541740000|2025-01-10 20:42:20|191230|191100|191230.5|191100.5|191230.5|191100.5|191227.7|191097.7|12
1736541750000|2025-01-10 20:42:30|191229.9|191099.9|191220.4|191090.4|191229.9|191099.9|191220.4|191090.4|4
1736541760000|2025-01-10 20:42:40|191224.9|191094.9|191226.9|191096.9|191226.9|191096.9|191224.9|191094.9|2
1736541770000|2025-01-10 20:42:50|191222.4|191092.4|191219.4|191089.4|191224|191094|191218.2|191088.2|8
1736541780000|2025-01-10 20:43:00|191218.4|191088.4|191209.1|191079.1|191218.4|191088.4|191207.9|191077.9|9
1736541790000|2025-01-10 20:43:10|191205.9|191075.9|191196.8|191066.8|191209.1|191079.1|191196.8|191066.8|13
1736541800000|2025-01-10 20:43:20|191198.7|191068.7|191191.7|191061.7|191199|191069|191191.7|191061.7|11
1736541810000|2025-01-10 20:43:30|191190|191060|191175.5|191085.5|191193|191086.8|191173.7|191059.7|11
1736541820000|2025-01-10 20:43:40|191177.8|191087.8|191167.5|191077.5|191177.8|191087.8|191167.5|191077.5|12
1736541830000|2025-01-10 20:43:50|191167.2|191077.2|191178.4|191088.4|191179.9|191089.9|191165.2|191075.2|11
1736541840000|2025-01-10 20:44:00|191182.6|191092.6|191178.6|191088.6|191182.9|191092.9|191173.7|191083.7|12
1736541850000|2025-01-10 20:44:10|191179.3|191089.3|191177.2|191087.2|191184.1|191094.1|191171.1|191081.1|11
1736541860000|2025-01-10 20:44:20|191176.6|191086.6|191186.1|191096.1|191186.1|191096.1|191175.9|191085.9|9
1736541870000|2025-01-10 20:44:30|191180.5|191090.5|191182.6|191052.6|191194.1|191098.1|191169.4|191052.6|18
1736541880000|2025-01-10 20:44:40|191186.2|191056.2|191194|191064|191194|191064|191185.6|191055.6|15
1736541890000|2025-01-10 20:44:50|191190|191060|191192.6|191062.6|191192.6|191062.6|191188.2|191058.2|8
1736541900000|2025-01-10 20:45:00|191188|191058|191195.2|191065.2|191195.5|191065.5|191185.7|191055.7|11
1736541910000|2025-01-10 20:45:10|191196|191066|191189.7|191059.7|191196|191066|191189.7|191059.7|3
1736541920000|2025-01-10 20:45:20|191193.3|191063.3|191184.2|191094.2|191205.4|191096|191183.2|191059|17
1736541930000|2025-01-10 20:45:30|191184.4|191094.4|191184.4|191094.4|191184.4|191094.4|191184.2|191094.2|3
1736541940000|2025-01-10 20:45:40|191185.4|191095.4|191181.5|191091.5|191187.2|191097.2|191181.5|191091.5|8
1736541950000|2025-01-10 20:45:50|191180.9|191090.9|191187|191097|191189.7|191099.7|191180.9|191090.9|15
1736541960000|2025-01-10 20:46:00|191186.5|191096.5|191199|191109|191199|191109|191186.5|191096.5|9
1736541970000|2025-01-10 20:46:10|191204.4|191114.4|191186.5|191096.5|191204.4|191114.4|191183|191093|10
1736541980000|2025-01-10 20:46:20|191185.5|191095.5|191189.4|191099.4|191189.4|191099.4|191184.7|191094.7|5
1736541990000|2025-01-10 20:46:30|191209|191079|191208.5|191078.5|191209|191079|191208|191078|4
1736542000000|2025-01-10 20:46:40|191208.2|191078.2|191213.8|191083.8|191213.8|191083.8|191208|191078|4
1736542010000|2025-01-10 20:46:50|191213.5|191083.5|191180.8|191090.8|191213.8|191090.8|191176|191083|7
1736542020000|2025-01-10 20:47:00|191174.8|191084.8|191177.8|191087.8|191185.5|191095.5|191172|191082|7
1736542030000|2025-01-10 20:47:10|191178.5|191088.5|191178.8|191088.8|191182.8|191092.8|191174.7|191084.7|7
1736542040000|2025-01-10 20:47:20|191171.5|191081.5|191178.2|191088.2|191178.2|191088.2|191168.2|191078.2|8
1736542050000|2025-01-10 20:47:30|191173.9|191083.9|191197.7|191067.7|191206.9|191085.2|191173.9|191065.7|8
1736542060000|2025-01-10 20:47:40|191194.3|191064.3|191189.9|191059.9|191197|191067|191188.9|191058.9|9
1736542070000|2025-01-10 20:47:50|191193.6|191063.6|191199.2|191069.2|191203.7|191073.7|191191.2|191061.2|9
1736542080000|2025-01-10 20:48:00|191200.7|191070.7|191203.6|191073.6|191208.1|191078.1|191200.7|191070.7|9
1736542090000|2025-01-10 20:48:10|191204.7|191074.7|191203.2|191073.2|191205.9|191075.9|191197|191067|9
1736542100000|2025-01-10 20:48:20|191203.9|191073.9|191216.8|191086.8|191216.8|191086.8|191197.5|191067.5|8
1736542110000|2025-01-10 20:48:30|191220|191090|191190.3|191100.3|191220|191101.3|191184.5|191090|10
1736542120000|2025-01-10 20:48:40|191192.3|191102.3|191195.3|191105.3|191195.3|191105.3|191192.3|191102.3|3
1736542130000|2025-01-10 20:48:50|191193.8|191103.8|191185.5|191095.5|191196.5|191106.5|191182.1|191092.1|14
1736542140000|2025-01-10 20:49:00|191186.5|191096.5|191202.1|191072.1|191205.8|191096.6|191186.5|191067.7|10
1736542150000|2025-01-10 20:49:10|191201.5|191071.5|191199.7|191069.7|191203|191073|191197.7|191067.7|7
1736542160000|2025-01-10 20:49:20|191192.3|191062.3|191181.3|191091.3|191196.5|191091.3|191169|191062.3|6
1736542170000|2025-01-10 20:49:30|191181.5|191091.5|191182.3|191092.3|191182.3|191092.3|191171.8|191081.8|9
1736542180000|2025-01-10 20:49:40|191175|191085|191175.8|191085.8|191179.3|191089.3|191173.5|191083.5|7
1736542190000|2025-01-10 20:49:50|191177.5|191087.5|191180.1|191090.1|191182|191092|191177.5|191087.5|6
1736542200000|2025-01-10 20:50:00|191181.1|191091.1|191192.2|191062.2|191207.9|191097.6|191181.1|191061.6|14
1736542210000|2025-01-10 20:50:10|191188.8|191058.8|191190.1|191060.1|191194.5|191064.5|191186.4|191056.4|20
1736542220000|2025-01-10 20:50:20|191190.3|191060.3|191155.6|191065.6|191191.8|191072.5|191153.5|191055|22
1736542230000|2025-01-10 20:50:30|191153.6|191063.6|191160.3|191030.3|191160.3|191063.9|191145.4|191030.3|13
1736542240000|2025-01-10 20:50:40|191167|191037|191161.5|191031.5|191168.6|191038.6|191160.9|191030.9|18
1736542250000|2025-01-10 20:50:50|191159|191029|191166.4|191036.4|191166.4|191036.4|191158.7|191028.7|11
1736542260000|2025-01-10 20:51:00|191166.6|191036.6|191167.8|191037.8|191167.8|191037.8|191166.6|191036.6|2
1736542270000|2025-01-10 20:51:10|191167.1|191037.1|191159.1|191069.1|191179.5|191077.6|191146.5|191033.5|20
1736542280000|2025-01-10 20:51:20|191163.3|191073.3|191150.2|191060.2|191163.3|191073.3|191150.2|191060.2|13
1736542290000|2025-01-10 20:51:30|191150.4|191060.4|191157.2|191067.2|191157.2|191067.2|191150.4|191060.4|5
1736542300000|2025-01-10 20:51:40|191162.1|191072.1|191161.7|191071.7|191162.7|191072.7|191159.4|191069.4|7
1736542310000|2025-01-10 20:51:50|191156.9|191066.9|191161.5|191071.5|191163.7|191073.7|191155.7|191065.7|13
1736542320000|2025-01-10 20:52:00|191165.1|191075.1|191157.3|191067.3|191165.1|191075.1|191154.7|191064.7|10
1736542330000|2025-01-10 20:52:10|191156.6|191066.6|191151.7|191061.7|191156.6|191066.6|191151.7|191061.7|8
1736542340000|2025-01-10 20:52:20|191151.8|191061.8|191147.2|191057.2|191152.5|191062.5|191146.5|191056.5|5
1736542350000|2025-01-10 20:52:30|191142.1|191052.1|191131.5|191041.5|191142.1|191052.1|191127.6|191037.6|11
1736542360000|2025-01-10 20:52:40|191132.5|191042.5|191130.7|191040.7|191132.5|191042.5|191129|191039|7
1736542370000|2025-01-10 20:52:50|191129|191039|191134.9|191044.9|191134.9|191044.9|191129|191039|5
1736542380000|2025-01-10 20:53:00|191138.4|191048.4|191136.1|191046.1|191138.4|191048.4|191132.9|191042.9|10
1736542390000|2025-01-10 20:53:10|191133.3|191043.3|191137.2|191047.2|191137.2|191047.2|191128.5|191038.5|4
1736542400000|2025-01-10 20:53:20|191139.7|191049.7|191139.7|191049.7|191139.7|191049.7|191139.7|191049.7|1
1736542410000|2025-01-10 20:53:30|191134.6|191044.6|191130.4|191040.4|191136.1|191046.1|191121.8|191031.8|6
1736542420000|2025-01-10 20:53:40|191129.3|191039.3|191120.7|191030.7|191129.3|191039.3|191120.5|191030.5|5
1736542430000|2025-01-10 20:53:50|191120|191030|191119.2|191029.2|191120|191030|191119.2|191029.2|3
1736542440000|2025-01-10 20:54:00|191122.2|191032.2|191118.2|191028.2|191122.2|191032.2|191118.2|191028.2|5
1736542450000|2025-01-10 20:54:10|191120|191030|191119|191029|191120|191030|191114.8|191024.8|5
1736542460000|2025-01-10 20:54:20|191115.4|191025.4|191117.8|191027.8|191125.4|191035.4|191113.5|191023.5|12
1736542470000|2025-01-10 20:54:30|191117.1|191027.1|191116.3|191026.3|191119.3|191029.3|191113.1|191023.1|6
1736542480000|2025-01-10 20:54:40|191115.7|191025.7|191120.6|191030.6|191120.6|191030.6|191115.7|191025.7|6
1736542490000|2025-01-10 20:54:50|191120.3|191030.3|191113.2|191023.2|191120.3|191030.3|191113.2|191023.2|9
1736542500000|2025-01-10 20:55:00|191113.1|191023.1|191112.1|191022.1|191116.1|191026.1|191111.9|191021.9|10
1736542510000|2025-01-10 20:55:10|191112.2|191022.2|191111.9|191021.9|191115|191025|191110.2|191020.2|13
1736542520000|2025-01-10 20:55:20|191112.2|191022.2|191133.9|191043.9|191133.9|191043.9|191111|191021|8
1736542530000|2025-01-10 20:55:30|191133.7|191043.7|191154.7|191024.7|191156|191045|191133.7|191024.7|8
1736542540000|2025-01-10 20:55:40|191154.5|191024.5|191147|191017|191154.5|191024.5|191143.3|191013.3|7
1736542550000|2025-01-10 20:55:50|191149.1|191019.1|191156|191026|191158.7|191028.7|191145.5|191015.5|12
1736542560000|2025-01-10 20:56:00|191159.5|191029.5|191141.1|191011.1|191160|191030|191138.8|191008.8|16
1736542570000|2025-01-10 20:56:10|191142.3|191012.3|191139.4|191009.4|191142.3|191012.3|191139|191009|6
1736542580000|2025-01-10 20:56:20|191151.5|191021.5|191153.9|191023.9|191153.9|191023.9|191149.4|191019.4|4
1736542590000|2025-01-10 20:56:30|191153.3|191023.3|191134.7|191004.7|191153.3|191023.3|191134.7|191004.7|5
1736542600000|2025-01-10 20:56:40|191132.2|191002.2|191145.9|191015.9|191145.9|191015.9|191131.7|191001.7|8
1736542610000|2025-01-10 20:56:50|191142.6|191012.6|191147.1|191017.1|191147.6|191017.6|191142.6|191012.6|5
1736542620000|2025-01-10 20:57:00|191146.5|191016.5|191149.4|191019.4|191151.9|191021.9|191141.2|191011.2|12
1736542630000|2025-01-10 20:57:10|191152.4|191022.4|191148.8|191018.8|191152.4|191022.4|191147.3|191017.3|10
1736542640000|2025-01-10 20:57:20|191149.4|191019.4|191149.5|191019.5|191150.6|191020.6|191146.5|191016.5|12
1736542650000|2025-01-10 20:57:30|191143.5|191013.5|191141.9|191011.9|191148.7|191018.7|191141.4|191011.4|12
1736542660000|2025-01-10 20:57:40|191140.8|191010.8|191123.1|190993.1|191140.8|191010.8|191122|190992|11
1736542670000|2025-01-10 20:57:50|191123|190993|191122.9|190992.9|191131.3|191001.3|191122.8|190992.8|4
1736542680000|2025-01-10 20:58:00|191122.3|190992.3|191122.4|190992.4|191122.4|190992.4|191120.5|190990.5|4
1736542690000|2025-01-10 20:58:10|191122.9|190992.9|191140|191010|191147.1|191017.1|191122.4|190992.4|24
1736542700000|2025-01-10 20:58:20|191141.3|191011.3|191142.6|191012.6|191148.7|191018.7|191139.9|191009.9|14
1736542710000|2025-01-10 20:58:30|191142.9|191012.9|191131.7|191001.7|191142.9|191012.9|191131.7|191001.7|21
1736542720000|2025-01-10 20:58:40|191138.4|191008.4|191137.3|191007.3|191138.4|191008.4|191135.9|191005.9|4
1736542730000|2025-01-10 20:58:50|191137.1|191007.1|191138.5|191008.5|191139.1|191009.1|191133.8|191003.8|15
1736542740000|2025-01-10 20:59:00|191138.2|191008.2|191137.7|191007.7|191139.4|191009.4|191137.7|191007.7|9
1736542750000|2025-01-10 20:59:10|191134.9|191004.9|191126.4|190996.4|191138.2|191008.2|191124.4|190994.4|11
1736542760000|2025-01-10 20:59:20|191125.9|190995.9|191129.1|190999.1|191129.1|190999.1|191125.6|190995.6|5
1736542770000|2025-01-10 20:59:30|191128.9|190998.9|191117.2|190987.2|191128.9|190998.9|191116|190986|10
1736542780000|2025-01-10 20:59:40|191116.9|190986.9|191131.7|191001.7|191131.7|191001.7|191115.8|190985.8|14
1736542790000|2025-01-10 20:59:50|191131.9|191001.9|191110.6|190980.6|191131.9|191001.9|191110.2|190980.2|12
1736542800000|2025-01-10 21:00:00|191104.9|190974.9|191119.1|190989.1|191145.6|191015.6|191104.9|190974.9|19
1736542810000|2025-01-10 21:00:10|191120|190990|191120.2|190990.2|191120.2|190990.2|191118.6|190988.6|8
1736542820000|2025-01-10 21:00:20|191120|190990|191120|190990|191121.7|190991.7|191119.3|190989.3|11
1736542830000|2025-01-10 21:00:30|191119.9|190989.9|191120.7|190990.7|191120.8|190990.8|191119.9|190989.9|5
1736542840000|2025-01-10 21:00:40|191120.8|190990.8|191120.8|190990.8|191120.8|190990.8|191120.8|190990.8|1
1736542850000|2025-01-10 21:00:50|191119.3|190989.3|191115.5|190985.5|191120.8|190990.8|191115.5|190985.5|4
1736542860000|2025-01-10 21:01:00|191118.3|190988.3|191120|190990|191120.3|190990.3|191118.3|190988.3|6
1736542870000|2025-01-10 21:01:10|191119.3|190989.3|191119.3|190989.3|191119.3|190989.3|191119.3|190989.3|1
1736542890000|2025-01-10 21:01:30|191118.3|190988.3|191130.6|191000.6|191133.7|191003.7|191118.3|190988.3|17
1736542900000|2025-01-10 21:01:40|191130.8|191000.8|191132.5|191002.5|191138.5|191008.5|191129.7|190999.7|16
1736542910000|2025-01-10 21:01:50|191133|191003|191125|190995|191133|191003|191120.9|190990.9|14
1736542920000|2025-01-10 21:02:00|191123.4|190993.4|191123.5|190993.5|191123.5|190993.5|191123.4|190993.4|2
1736542930000|2025-01-10 21:02:10|191122.4|190992.4|191122.9|190992.9|191122.9|190992.9|191122.4|190992.4|2
1736542940000|2025-01-10 21:02:20|191123.2|190993.2|191116.6|190986.6|191123.2|190993.2|191115.3|190985.3|10
1736542950000|2025-01-10 21:02:30|191120.1|190990.1|191121.5|190991.5|191121.5|190991.5|191119.8|190989.8|3
1736542960000|2025-01-10 21:02:40|191122.3|190992.3|191128.8|190998.8|191131.8|191001.8|191122.3|190992.3|7
1736542980000|2025-01-10 21:03:00|191124.8|190994.8|191126|190996|191126|190996|191124.8|190994.8|5
1736543000000|2025-01-10 21:03:20|191128.4|190998.4|191128.4|190998.4|191128.4|190998.4|191128.4|190998.4|1
1736543010000|2025-01-10 21:03:30|191114|190984|191116.2|190986.2|191116.2|190986.2|191114|190984|3
1736543020000|2025-01-10 21:03:40|191116|190986|191118|190988|191118|190988|191116|190986|4
1736543030000|2025-01-10 21:03:50|191118.3|190988.3|191118.3|190988.3|191118.3|190988.3|191118.3|190988.3|1
1736543040000|2025-01-10 21:04:00|191116.3|190986.3|191117.9|190987.9|191117.9|190987.9|191116.3|190986.3|3
1736543050000|2025-01-10 21:04:10|191122.7|190992.7|191134.7|191004.7|191134.7|191004.7|191122.7|190992.7|2
1736543060000|2025-01-10 21:04:20|191131|191001|191127.6|190997.6|191131|191001|191127.6|190997.6|2
1736543070000|2025-01-10 21:04:30|191127.9|190997.9|191125.8|190995.8|191127.9|190997.9|191125.8|190995.8|2
1736543080000|2025-01-10 21:04:40|191125.5|190995.5|191128.1|190998.1|191128.1|190998.1|191125.5|190995.5|2
1736543090000|2025-01-10 21:04:50|191127.1|190997.1|191114.2|190984.2|191127.1|190997.1|191114.2|190984.2|6
1736543100000|2025-01-10 21:05:00|191115.2|190985.2|191124.2|190994.2|191124.2|190994.2|191115.2|190985.2|2
1736543110000|2025-01-10 21:05:10|191123|190993|191125.4|190995.4|191125.4|190995.4|191123|190993|2
1736543150000|2025-01-10 21:05:50|191124.4|190994.4|191097.8|190967.8|191124.4|190994.4|191097.8|190967.8|8
1736543160000|2025-01-10 21:06:00|191098.8|190968.8|191095.8|190965.8|191098.8|190968.8|191095.8|190965.8|2
1736543180000|2025-01-10 21:06:20|191094.8|190964.8|191111.9|190981.9|191113.5|190983.5|191094.8|190964.8|3
1736543200000|2025-01-10 21:06:40|191112.7|190982.7|191112.9|190982.9|191112.9|190982.9|191112.4|190982.4|3
1736543210000|2025-01-10 21:06:50|191117|190987|191129.3|190999.3|191129.3|190999.3|191117|190987|5
1736543220000|2025-01-10 21:07:00|191119.7|190989.7|191119.2|190989.2|191119.7|190989.7|191119.2|190989.2|2
1736543230000|2025-01-10 21:07:10|191134.4|191004.4|191131.9|191001.9|191134.4|191004.4|191131.2|191001.2|7
1736543240000|2025-01-10 21:07:20|191132.4|191002.4|191130.9|191000.9|191132.6|191002.6|191130.9|191000.9|5
1736543250000|2025-01-10 21:07:30|191132.3|191002.3|191132.3|191002.3|191132.3|191002.3|191132.3|191002.3|1
1736543260000|2025-01-10 21:07:40|191131.7|191001.7|191131.7|191001.7|191131.7|191001.7|191131.7|191001.7|1
1736543270000|2025-01-10 21:07:50|191125|190995|191121.3|190991.3|191125|190995|191120.8|190990.8|5
1736543290000|2025-01-10 21:08:10|191130.7|191000.7|191130.7|191000.7|191130.7|191000.7|191130.7|191000.7|1
1736543300000|2025-01-10 21:08:20|191130.8|191000.8|191133.1|191003.1|191133.1|191003.1|191130.3|191000.3|7
1736543310000|2025-01-10 21:08:30|191123.3|190993.3|191121.3|190991.3|191123.3|190993.3|191121.3|190991.3|3
1736543320000|2025-01-10 21:08:40|191138.8|191008.8|191145.7|191015.7|191149.2|191019.2|191137.5|191007.5|7
1736543330000|2025-01-10 21:08:50|191139.8|191009.8|191134.4|191004.4|191139.8|191009.8|191134.4|191004.4|3
1736543340000|2025-01-10 21:09:00|191134.5|191004.5|191136.7|191006.7|191136.7|191006.7|191134.5|191004.5|2
1736543360000|2025-01-10 21:09:20|191135|191005|191129.9|190999.9|191135|191005|191123.8|190993.8|6
1736543380000|2025-01-10 21:09:40|191130|191000|191130|191000|191130|191000|191130|191000|1
1736543390000|2025-01-10 21:09:50|191124|190994|191122.3|190992.3|191124|190994|191121.9|190991.9|3
1736543400000|2025-01-10 21:10:00|191121|190991|191121|190991|191121|190991|191121|190991|1
1736543410000|2025-01-10 21:10:10|191120.9|190990.9|191122|190992|191122|190992|191120.9|190990.9|3
1736543420000|2025-01-10 21:10:20|191121.5|190991.5|191121.5|190991.5|191121.5|190991.5|191121.5|190991.5|1
1736543430000|2025-01-10 21:10:30|191120.2|190990.2|191121.7|190991.7|191121.7|190991.7|191120.2|190990.2|2
1736543440000|2025-01-10 21:10:40|191122.8|190992.8|191122.8|190992.8|191122.8|190992.8|191122.8|190992.8|1
1736543470000|2025-01-10 21:11:10|191125.2|190995.2|191126.5|190996.5|191126.7|190996.7|191125.2|190995.2|5
1736543480000|2025-01-10 21:11:20|191127|190997|191127|190997|191127|190997|191127|190997|1
1736543490000|2025-01-10 21:11:30|191126.7|190996.7|191126.7|190996.7|191126.7|190996.7|191126.7|190996.7|1
1736543500000|2025-01-10 21:11:40|191127.3|190997.3|191127.3|190997.3|191127.3|190997.3|191127.3|190997.3|1
1736543520000|2025-01-10 21:12:00|191126.7|190996.7|191125.3|190995.3|191126.7|190996.7|191125.3|190995.3|2
1736543530000|2025-01-10 21:12:10|191125.2|190995.2|191125.2|190995.2|191125.2|190995.2|191125.2|190995.2|1
1736543540000|2025-01-10 21:12:20|191124|190994|191123|190993|191124|190994|191123|190993|2
1736543550000|2025-01-10 21:12:30|191118.1|190988.1|191118.1|190988.1|191118.1|190988.1|191118.1|190988.1|1
1736543560000|2025-01-10 21:12:40|191143.3|191013.3|191144.3|191014.3|191146.8|191016.8|191143.3|191013.3|8
1736543570000|2025-01-10 21:12:50|191144.5|191014.5|191143.7|191013.7|191144.5|191014.5|191143.7|191013.7|2
1736543600000|2025-01-10 21:13:20|191132.5|191002.5|191130.6|191000.6|191133.8|191003.8|191129.5|190999.5|6
1736543610000|2025-01-10 21:13:30|191129.1|190999.1|191141|191011|191141|191011|191129.1|190999.1|4
1736543630000|2025-01-10 21:13:50|191132|191002|191122|190992|191132|191002|191122|190992|2
1736543640000|2025-01-10 21:14:00|191120.7|190990.7|191117.8|190987.8|191121.8|190991.8|191117.8|190987.8|3
1736543650000|2025-01-10 21:14:10|191115.3|190985.3|191117.5|190987.5|191117.5|190987.5|191115.3|190985.3|2
1736543670000|2025-01-10 21:14:30|191118|190988|191121.3|190991.3|191122.8|190992.8|191118|190988|5
1736543690000|2025-01-10 21:14:50|191119|190989|191119.1|190989.1|191119.1|190989.1|191118.4|190988.4|4
1736543700000|2025-01-10 21:15:00|191112.6|190982.6|191115.6|190985.6|191117.6|190987.6|191111.9|190981.9|5
1736543720000|2025-01-10 21:15:20|191120|190990|191120|190990|191120|190990|191120|190990|1
1736543740000|2025-01-10 21:15:40|191119.8|190989.8|191119.5|190989.5|191119.8|190989.8|191119.5|190989.5|2
1736543750000|2025-01-10 21:15:50|191119.1|190989.1|191119.1|190989.1|191119.1|190989.1|191119.1|190989.1|1
1736543760000|2025-01-10 21:16:00|191118.9|190988.9|191118.9|190988.9|191118.9|190988.9|191118.9|190988.9|1
1736543770000|2025-01-10 21:16:10|191119.1|190989.1|191119|190989|191119.5|190989.5|191119|190989|4
1736543780000|2025-01-10 21:16:20|191121|190991|191121|190991|191121|190991|191121|190991|1
1736543880000|2025-01-10 21:18:00|191121.3|190991.3|191121.3|190991.3|191121.3|190991.3|191121.3|190991.3|1
1736543890000|2025-01-10 21:18:10|191119.6|190989.6|191119.5|190989.5|191119.6|190989.6|191119.5|190989.5|2
1736543900000|2025-01-10 21:18:20|191131.1|191001.1|191125.3|190995.3|191131.1|191001.1|191124.8|190994.8|3
1736543930000|2025-01-10 21:18:50|191121.3|190991.3|191121.3|190991.3|191121.3|190991.3|191121.3|190991.3|1
1736543960000|2025-01-10 21:19:20|191121.4|190991.4|191121.4|190991.4|191121.4|190991.4|191121.4|190991.4|1
1736544010000|2025-01-10 21:20:10|191121|190991|191114.9|190984.9|191121|190991|191114.9|190984.9|5
1736544030000|2025-01-10 21:20:30|191117.7|190987.7|191118.2|190988.2|191118.2|190988.2|191117.7|190987.7|2
1736544070000|2025-01-10 21:21:10|191118.6|190988.6|191118.6|190988.6|191118.6|190988.6|191118.6|190988.6|1
1736544090000|2025-01-10 21:21:30|191120.4|190990.4|191122.1|190992.1|191122.1|190992.1|191120.4|190990.4|2
1736544120000|2025-01-10 21:22:00|191121.6|190991.6|191121.6|190991.6|191121.6|190991.6|191121.6|190991.6|1
1736544150000|2025-01-10 21:22:30|191121.7|190991.7|191121.7|190991.7|191121.7|190991.7|191121.7|190991.7|1
1736544170000|2025-01-10 21:22:50|191124.1|190994.1|191129.6|190999.6|191134.2|191004.2|191124.1|190994.1|9
1736544180000|2025-01-10 21:23:00|191128.3|190998.3|191122.5|190992.5|191128.3|190998.3|191122.5|190992.5|3
1736544200000|2025-01-10 21:23:20|191127.6|190997.6|191127.6|190997.6|191127.6|190997.6|191127.6|190997.6|1
1736544230000|2025-01-10 21:23:50|191122.8|190992.8|191122.8|190992.8|191122.8|190992.8|191122.8|190992.8|1
1736544280000|2025-01-10 21:24:40|191122.3|190992.3|191122.3|190992.3|191122.3|190992.3|191122.3|190992.3|1
1736544290000|2025-01-10 21:24:50|191128.3|190998.3|191137|191007|191137|191007|191128.3|190998.3|2
1736544300000|2025-01-10 21:25:00|191136.4|191006.4|191144.3|191014.3|191145.4|191015.4|191129.9|190999.9|10
1736544310000|2025-01-10 21:25:10|191145.1|191015.1|191145.1|191015.1|191145.8|191015.8|191145.1|191015.1|3
1736544320000|2025-01-10 21:25:20|191144.8|191014.8|191143.6|191013.6|191144.8|191014.8|191143|191013|4
1736544330000|2025-01-10 21:25:30|191145.6|191015.6|191143.4|191013.4|191145.6|191015.6|191142.6|191012.6|4
1736544350000|2025-01-10 21:25:50|191143.6|191013.6|191146.4|191016.4|191149.4|191019.4|191143.6|191013.6|4
1736544360000|2025-01-10 21:26:00|191145.6|191015.6|191145.6|191015.6|191145.6|191015.6|191145.6|191015.6|1
1736544370000|2025-01-10 21:26:10|191140.6|191010.6|191143.8|191013.8|191143.8|191013.8|191140.6|191010.6|6
1736544380000|2025-01-10 21:26:20|191140.9|191010.9|191143.6|191013.6|191143.6|191013.6|191140.9|191010.9|2
1736544390000|2025-01-10 21:26:30|191144.8|191014.8|191147.5|191017.5|191147.5|191017.5|191144.8|191014.8|5
1736544400000|2025-01-10 21:26:40|191145.2|191015.2|191141.3|191011.3|191145.5|191015.5|191140.8|191010.8|5
1736544410000|2025-01-10 21:26:50|191143.6|191013.6|191143.6|191013.6|191143.6|191013.6|191143.6|191013.6|1
1736544420000|2025-01-10 21:27:00|191143.1|191013.1|191143.2|191013.2|191143.2|191013.2|191140.4|191010.4|4
1736544430000|2025-01-10 21:27:10|191145.4|191015.4|191141|191011|191145.4|191015.4|191141|191011|3
1736544440000|2025-01-10 21:27:20|191145.7|191015.7|191143.3|191013.3|191147.5|191017.5|191142.8|191012.8|9
1736544450000|2025-01-10 21:27:30|191137|191007|191135.1|191005.1|191137.9|191007.9|191129.7|190999.7|6
1736544460000|2025-01-10 21:27:40|191137.1|191007.1|191128.5|190998.5|191137.1|191007.1|191128.5|190998.5|5
1736544480000|2025-01-10 21:28:00|191129.4|190999.4|191133.3|191003.3|191133.3|191003.3|191129.4|190999.4|4
1736544490000|2025-01-10 21:28:10|191146.6|191016.6|191150|191020|191161.8|191031.8|191146.6|191016.6|20
1736544500000|2025-01-10 21:28:20|191153|191023|191162.3|191032.3|191167.2|191037.2|191150.5|191020.5|16
1736544510000|2025-01-10 21:28:30|191167|191037|191186.4|191056.4|191189.1|191059.1|191167|191037|13
1736544520000|2025-01-10 21:28:40|191186.6|191056.6|191185.9|191055.9|191186.6|191056.6|191185.6|191055.6|4
1736544530000|2025-01-10 21:28:50|191185.4|191055.4|191184.6|191054.6|191185.4|191055.4|191184.6|191054.6|2
1736544540000|2025-01-10 21:29:00|191179.7|191049.7|191183.2|191053.2|191183.2|191053.2|191179.7|191049.7|2
1736544550000|2025-01-10 21:29:10|191185.9|191055.9|191183.5|191053.5|191185.9|191055.9|191179.9|191049.9|4
1736544560000|2025-01-10 21:29:20|191181|191051|191177.6|191047.6|191181|191051|191172.7|191042.7|7
1736544570000|2025-01-10 21:29:30|191175.4|191045.4|191179.4|191049.4|191181.8|191051.8|191175.4|191045.4|8
1736544580000|2025-01-10 21:29:40|191177.1|191047.1|191161|191031|191177.1|191047.1|191161|191031|18
1736544590000|2025-01-10 21:29:50|191159.4|191029.4|191175.6|191045.6|191175.6|191045.6|191159.4|191029.4|11
1736544600000|2025-01-10 21:30:00|191175.5|191045.5|191169.7|191039.7|191187.3|191057.3|191169.7|191039.7|10
1736544610000|2025-01-10 21:30:10|191170.7|191040.7|191171.6|191041.6|191171.7|191041.7|191170.7|191040.7|6
1736544620000|2025-01-10 21:30:20|191170.4|191040.4|191177.5|191047.5|191177.5|191047.5|191170.4|191040.4|2
1736544630000|2025-01-10 21:30:30|191176.5|191046.5|191175.3|191045.3|191176.5|191046.5|191171|191041|6
1736544640000|2025-01-10 21:30:40|191174.1|191044.1|191170.2|191040.2|191174.1|191044.1|191170.2|191040.2|3
1736544650000|2025-01-10 21:30:50|191158|191028|191152.6|191022.6|191163.6|191033.6|191145|191015|17
1736544660000|2025-01-10 21:31:00|191149.7|191019.7|191144|191014|191153|191023|191136.5|191006.5|21
1736544670000|2025-01-10 21:31:10|191144.1|191014.1|191151.3|191021.3|191151.3|191021.3|191139|191009|24
1736544680000|2025-01-10 21:31:20|191157.6|191027.6|191154.4|191024.4|191160.1|191030.1|191149.2|191019.2|28
1736544690000|2025-01-10 21:31:30|191154.6|191024.6|191144|191014|191154.9|191024.9|191144|191014|27
1736544700000|2025-01-10 21:31:40|191152.2|191022.2|191143.3|191013.3|191153.8|191023.8|191142.6|191012.6|30
1736544710000|2025-01-10 21:31:50|191146.2|191016.2|191157.5|191027.5|191162.6|191032.6|191142.9|191012.9|30
1736544720000|2025-01-10 21:32:00|191162.9|191032.9|191151.4|191021.4|191162.9|191032.9|191148.7|191018.7|25
1736544730000|2025-01-10 21:32:10|191152.8|191022.8|191153.8|191023.8|191158.7|191028.7|191148.2|191018.2|23
1736544740000|2025-01-10 21:32:20|191153.7|191023.7|191164.7|191034.7|191165.4|191035.4|191151.1|191021.1|30
1736544750000|2025-01-10 21:32:30|191160.9|191030.9|191161.6|191031.6|191165.1|191035.1|191155.6|191025.6|29
1736544760000|2025-01-10 21:32:40|191157|191027|191160|191030|191166|191036|191154.8|191024.8|34
1736544770000|2025-01-10 21:32:50|191162.4|191032.4|191193.7|191063.7|191194|191064|191156.9|191026.9|22
1736544780000|2025-01-10 21:33:00|191191.9|191061.9|191196.2|191066.2|191196.6|191066.6|191190|191060|11
1736544790000|2025-01-10 21:33:10|191193.9|191063.9|191196.2|191066.2|191196.2|191066.2|191193.9|191063.9|4
1736544810000|2025-01-10 21:33:30|191196.1|191066.1|191196.1|191066.1|191196.1|191066.1|191196.1|191066.1|1
1736544820000|2025-01-10 21:33:40|191192.5|191062.5|191196.1|191066.1|191196.2|191066.2|191192.5|191062.5|5
1736544830000|2025-01-10 21:33:50|191197.5|191067.5|191204.2|191074.2|191204.2|191074.2|191197.2|191067.2|3
1736544840000|2025-01-10 21:34:00|191203.8|191073.8|191203.8|191073.8|191203.8|191073.8|191203.8|191073.8|1
1736544850000|2025-01-10 21:34:10|191208.3|191078.3|191208.3|191078.3|191208.3|191078.3|191208.3|191078.3|1
1736544860000|2025-01-10 21:34:20|191209.1|191079.1|191205|191075|191209.2|191079.2|191204.9|191074.9|5
1736544890000|2025-01-10 21:34:50|191208.6|191078.6|191206|191076|191208.6|191078.6|191206|191076|3
1736544900000|2025-01-10 21:35:00|191205.6|191075.6|191205.6|191075.6|191205.6|191075.6|191205.6|191075.6|1
1736544910000|2025-01-10 21:35:10|191210.4|191080.4|191217|191087|191217|191087|191210.4|191080.4|2
1736544920000|2025-01-10 21:35:20|191215|191085|191214.7|191084.7|191217|191087|191214.7|191084.7|4
1736544930000|2025-01-10 21:35:30|191217|191087|191204.4|191074.4|191217|191087|191204.4|191074.4|3
1736544950000|2025-01-10 21:35:50|191206.7|191076.7|191207.7|191077.7|191207.7|191077.7|191206.7|191076.7|2
1736544960000|2025-01-10 21:36:00|191205.5|191075.5|191201|191071|191205.5|191075.5|191198.9|191068.9|5
1736544980000|2025-01-10 21:36:20|191198.3|191068.3|191203.1|191073.1|191203.1|191073.1|191196.3|191066.3|8
1736544990000|2025-01-10 21:36:30|191204.1|191074.1|191202.7|191072.7|191204.1|191074.1|191200.8|191070.8|5
1736545000000|2025-01-10 21:36:40|191203.9|191073.9|191204.6|191074.6|191208.1|191078.1|191202.5|191072.5|6
1736545010000|2025-01-10 21:36:50|191202.2|191072.2|191202.2|191072.2|191202.2|191072.2|191202.2|191072.2|1
1736545030000|2025-01-10 21:37:10|191203.2|191073.2|191203.2|191073.2|191203.2|191073.2|191203.2|191073.2|1
1736545040000|2025-01-10 21:37:20|191203|191073|191203|191073|191203|191073|191203|191073|1
1736545060000|2025-01-10 21:37:40|191200.2|191070.2|191196.5|191066.5|191200.2|191070.2|191191.1|191061.1|6
1736545070000|2025-01-10 21:37:50|191198.8|191068.8|191198.5|191068.5|191198.8|191068.8|191196|191066|3
1736545080000|2025-01-10 21:38:00|191198.6|191068.6|191198.6|191068.6|191198.6|191068.6|191196|191066|3
1736545090000|2025-01-10 21:38:10|191200.4|191070.4|191200.4|191070.4|191200.4|191070.4|191200.4|191070.4|1
1736545100000|2025-01-10 21:38:20|191199.6|191069.6|191197.6|191067.6|191199.6|191069.6|191197.1|191067.1|5
1736545110000|2025-01-10 21:38:30|191198.2|191068.2|191197.6|191067.6|191198.2|191068.2|191197.6|191067.6|2
1736545120000|2025-01-10 21:38:40|191197.4|191067.4|191199.1|191069.1|191199.2|191069.2|191196.6|191066.6|6
1736545130000|2025-01-10 21:38:50|191200.7|191070.7|191201|191071|191201|191071|191200.7|191070.7|2
1736545140000|2025-01-10 21:39:00|191204.6|191074.6|191204.7|191074.7|191207.1|191077.1|191202.7|191072.7|4
1736545160000|2025-01-10 21:39:20|191204.6|191074.6|191204.6|191074.6|191204.6|191074.6|191204.6|191074.6|1
1736545180000|2025-01-10 21:39:40|191205.7|191075.7|191205.7|191075.7|191205.7|191075.7|191205.7|191075.7|1
1736545190000|2025-01-10 21:39:50|191201.7|191071.7|191198.6|191068.6|191201.7|191071.7|191196.3|191066.3|5
1736545200000|2025-01-10 21:40:00|191197.7|191067.7|191198.1|191068.1|191198.9|191068.9|191194|191064|8
1736545210000|2025-01-10 21:40:10|191194.1|191064.1|191194|191064|191194.1|191064.1|191194|191064|2
1736545220000|2025-01-10 21:40:20|191198.1|191068.1|191198.7|191068.7|191198.7|191068.7|191193.2|191063.2|7
1736545230000|2025-01-10 21:40:30|191197.1|191067.1|191200.4|191070.4|191200.4|191070.4|191195.8|191065.8|6
1736545240000|2025-01-10 21:40:40|191204.3|191074.3|191199|191069|191204.3|191074.3|191199|191069|3
1736545250000|2025-01-10 21:40:50|191202.7|191072.7|191199.2|191069.2|191202.7|191072.7|191199.2|191069.2|2
1736545280000|2025-01-10 21:41:20|191199.5|191069.5|191196.3|191066.3|191199.5|191069.5|191191.4|191061.4|8
1736545290000|2025-01-10 21:41:30|191191.5|191061.5|191196.8|191066.8|191196.8|191066.8|191191.5|191061.5|2
1736545310000|2025-01-10 21:41:50|191191.9|191061.9|191180.7|191050.7|191191.9|191061.9|191177|191047|6
1736545320000|2025-01-10 21:42:00|191186.9|191056.9|191184.3|191054.3|191186.9|191056.9|191184.3|191054.3|2
1736545340000|2025-01-10 21:42:20|191184.5|191054.5|191185.1|191055.1|191187.4|191057.4|191184.5|191054.5|7
1736545350000|2025-01-10 21:42:30|191187.2|191057.2|191191.2|191061.2|191191.2|191061.2|191187.2|191057.2|4
1736545360000|2025-01-10 21:42:40|191192|191062|191191.8|191061.8|191192|191062|191190|191060|4
1736545370000|2025-01-10 21:42:50|191192|191062|191195.9|191065.9|191195.9|191065.9|191189.9|191059.9|8
1736545380000|2025-01-10 21:43:00|191194.5|191064.5|191193.1|191063.1|191194.5|191064.5|191193.1|191063.1|2
1736545390000|2025-01-10 21:43:10|191194.5|191064.5|191192.3|191062.3|191194.5|191064.5|191192.3|191062.3|2
1736545400000|2025-01-10 21:43:20|191193|191063|191200|191070|191200|191070|191190.9|191060.9|12
1736545410000|2025-01-10 21:43:30|191195.6|191065.6|191201.8|191071.8|191201.8|191071.8|191194|191064|5
1736545420000|2025-01-10 21:43:40|191198.6|191068.6|191197.1|191067.1|191198.6|191068.6|191194.9|191064.9|10
1736545430000|2025-01-10 21:43:50|191195.1|191065.1|191187.8|191057.8|191197.1|191067.1|191183.5|191053.5|8
1736545440000|2025-01-10 21:44:00|191186|191056|191193.4|191063.4|191193.4|191063.4|191186|191056|2
1736545450000|2025-01-10 21:44:10|191198.2|191068.2|191196.4|191066.4|191198.2|191068.2|191196.4|191066.4|2
1736545460000|2025-01-10 21:44:20|191198|191068|191198|191068|191198|191068|191198|191068|1
1736545480000|2025-01-10 21:44:40|191196.2|191066.2|191194|191064|191196.2|191066.2|191193.8|191063.8|4
1736545500000|2025-01-10 21:45:00|191192|191062|191197.1|191067.1|191197.1|191067.1|191189.3|191059.3|8
1736545510000|2025-01-10 21:45:10|191195.9|191065.9|191191.9|191061.9|191195.9|191065.9|191191.7|191061.7|10
1736545520000|2025-01-10 21:45:20|191191.8|191061.8|191192|191062|191192|191062|191191.8|191061.8|2
1736545530000|2025-01-10 21:45:30|191194.8|191064.8|191194.5|191064.5|191198.3|191068.3|191192.9|191062.9|6
1736545540000|2025-01-10 21:45:40|191192.5|191062.5|191194.2|191064.2|191195.5|191065.5|191192.5|191062.5|13
1736545560000|2025-01-10 21:46:00|191192.5|191062.5|191182.2|191052.2|191192.5|191062.5|191182.2|191052.2|4
1736545570000|2025-01-10 21:46:10|191182.4|191052.4|191192.1|191062.1|191192.1|191062.1|191182.4|191052.4|4
1736545590000|2025-01-10 21:46:30|191191.9|191061.9|191191.9|191061.9|191191.9|191061.9|191191.9|191061.9|1
1736545600000|2025-01-10 21:46:40|191185.3|191055.3|191192.2|191062.2|191193.7|191063.7|191185.3|191055.3|11
1736545610000|2025-01-10 21:46:50|191189.6|191059.6|191191.6|191061.6|191191.6|191061.6|191185.7|191055.7|9
1736545620000|2025-01-10 21:47:00|191191.8|191061.8|191191.8|191061.8|191191.8|191061.8|191191.8|191061.8|1
1736545630000|2025-01-10 21:47:10|191190.5|191060.5|191190|191060|191190.5|191060.5|191188.9|191058.9|5
1736545650000|2025-01-10 21:47:30|191190.2|191060.2|191193.2|191063.2|191194.5|191064.5|191190.2|191060.2|5
1736545660000|2025-01-10 21:47:40|191190.3|191060.3|191197.5|191067.5|191197.5|191067.5|191184.8|191054.8|9
1736545680000|2025-01-10 21:48:00|191196.1|191066.1|191196.1|191066.1|191196.1|191066.1|191196.1|191066.1|1
1736545690000|2025-01-10 21:48:10|191198.4|191068.4|191198.4|191068.4|191198.4|191068.4|191198.4|191068.4|1
1736545710000|2025-01-10 21:48:30|191198.3|191068.3|191194.1|191064.1|191198.3|191068.3|191191.8|191061.8|3
1736545720000|2025-01-10 21:48:40|191195.5|191065.5|191194.2|191064.2|191198.6|191068.6|191194|191064|4
1736545730000|2025-01-10 21:48:50|191192|191062|191192|191062|191192|191062|191192|191062|1
1736545740000|2025-01-10 21:49:00|191183.6|191053.6|191188.9|191058.9|191189|191059|191183.6|191053.6|5
1736545750000|2025-01-10 21:49:10|191187.4|191057.4|191157.7|191027.7|191187.4|191057.4|191155.4|191025.4|7
1736545760000|2025-01-10 21:49:20|191152.3|191022.3|191199.7|191069.7|191199.7|191069.7|191152.3|191022.3|24
1736545770000|2025-01-10 21:49:30|191199|191069|191176.3|191046.3|191199|191069|191175.9|191045.9|10
1736545780000|2025-01-10 21:49:40|191182.5|191052.5|191219|191089|191219|191089|191144.5|191014.5|11
1736545790000|2025-01-10 21:49:50|191219.4|191089.4|191194.4|191064.4|191283.7|191089.4|191184.8|190982.9|13
1736545800000|2025-01-10 21:50:00|191209.1|191079.1|191198.1|191068.1|191279.2|191079.1|191183.3|191003.7|8
1736545810000|2025-01-10 21:50:10|191199.4|191069.4|191194.5|191064.5|191216.3|191086.3|191180.8|191050.8|25
1736545820000|2025-01-10 21:50:20|191195.9|191065.9|191194.2|191064.2|191203.5|191073.5|191183.8|191053.8|14
1736545830000|2025-01-10 21:50:30|191194|191064|191193|191063|191202.3|191072.3|191186.5|191056.5|23
1736545840000|2025-01-10 21:50:40|191194|191064|191195.1|191065.1|191200.1|191070.1|191188.9|191058.9|18
1736545850000|2025-01-10 21:50:50|191195.9|191065.9|191297.8|190955.8|191297.8|191124.1|191188|190955.8|11
1736545860000|2025-01-10 21:51:00|191289.4|190947.4|191192.9|191062.9|191289.4|191066.5|191182.3|190947.4|20
1736545870000|2025-01-10 21:51:10|191199.3|191069.3|191174.4|191044.4|191297.5|191071.7|191166|190945.4|27
1736545880000|2025-01-10 21:51:20|191174.5|191044.5|191176.3|191046.3|191188.2|191058.2|191165.6|191035.6|21
1736545890000|2025-01-10 21:51:30|191176.4|191046.4|191176.9|191046.9|191178.7|191048.7|191176.4|191046.4|6
1736545900000|2025-01-10 21:51:40|191178.6|191048.6|191200.4|191070.4|191272.2|191070.4|191174.7|190984.5|21
1736545910000|2025-01-10 21:51:50|191199.7|191069.7|191201.5|191071.5|191203.8|191073.8|191199.6|191069.6|12
1736545920000|2025-01-10 21:52:00|191201.7|191071.7|191191.9|191061.9|191206.7|191076.7|191191.9|191061.9|14
1736545930000|2025-01-10 21:52:10|191203.1|191073.1|191203.9|191073.9|191208.7|191078.7|191188.6|191058.6|16
1736545940000|2025-01-10 21:52:20|191208|191078|191204|191074|191208|191078|191189.9|191059.9|8
1736545950000|2025-01-10 21:52:30|191201.8|191071.8|191202.2|191072.2|191207.7|191077.7|191190.7|191060.7|14
1736545960000|2025-01-10 21:52:40|191202.5|191072.5|191206.4|191076.4|191207.3|191077.3|191185.8|191055.8|9
1736545970000|2025-01-10 21:52:50|191204.2|191074.2|191204.2|191074.2|191206.8|191076.8|191204.2|191074.2|3
1736545980000|2025-01-10 21:53:00|191206.6|191076.6|191205.5|191075.5|191212.2|191082.2|191192.4|191062.4|18
1736545990000|2025-01-10 21:53:10|191199.5|191069.5|191208.2|191078.2|191211.3|191081.3|191199.5|191069.5|8
1736546000000|2025-01-10 21:53:20|191196|191066|191202.3|191072.3|191207.1|191077.1|191191|191061|23
1736546010000|2025-01-10 21:53:30|191204.7|191074.7|191202.2|191072.2|191204.7|191074.7|191202.2|191072.2|2
1736546020000|2025-01-10 21:53:40|191202.1|191072.1|191201.2|191071.2|191205.2|191075.2|191191.6|191061.6|13
1736546030000|2025-01-10 21:53:50|191203.3|191073.3|191201|191071|191204.6|191074.6|191191.5|191061.5|10
1736546040000|2025-01-10 21:54:00|191203.6|191073.6|191205|191075|191208.1|191078.1|191187.1|191057.1|13
1736546050000|2025-01-10 21:54:10|191211.1|191081.1|191202.4|191072.4|191211.1|191081.1|191192.4|191062.4|8
1736546060000|2025-01-10 21:54:20|191201.9|191071.9|191202.7|191072.7|191202.9|191072.9|191199.8|191069.8|7
1736546070000|2025-01-10 21:54:30|191201.8|191071.8|191203.8|191073.8|191207|191077|191192.4|191062.4|11
1736546080000|2025-01-10 21:54:40|191196.3|191066.3|191202.4|191072.4|191202.4|191072.4|191193.6|191063.6|15
1736546090000|2025-01-10 21:54:50|191201.1|191071.1|191200.9|191070.9|191202.5|191072.5|191200.9|191070.9|3
1736546100000|2025-01-10 21:55:00|191195.8|191065.8|191200.8|191070.8|191200.8|191070.8|191178.5|191048.5|14
1736546110000|2025-01-10 21:55:10|191196.2|191066.2|191193.9|191063.9|191201.2|191071.2|191191|191061|18
1736546120000|2025-01-10 21:55:20|191198.2|191068.2|191202.4|191072.4|191202.6|191072.6|191198.2|191068.2|6
1736546130000|2025-01-10 21:55:30|191200.9|191070.9|191184.2|191054.2|191200.9|191070.9|191179.5|191049.5|16
1736546140000|2025-01-10 21:55:40|191179.8|191049.8|191195.1|191065.1|191199.2|191069.2|191179.8|191049.8|22
1736546150000|2025-01-10 21:55:50|191188.3|191058.3|191196.1|191066.1|191199.8|191069.8|191179.2|191049.2|11
1736546160000|2025-01-10 21:56:00|191197.2|191067.2|191201|191071|191290.5|191071|191197.2|190958.8|11
1736546170000|2025-01-10 21:56:10|191199|191069|191198.1|191068.1|191200.5|191070.5|191187|191057|17
1736546180000|2025-01-10 21:56:20|191198.2|191068.2|191197.4|191067.4|191200.3|191070.3|191185.3|191055.3|12
1736546190000|2025-01-10 21:56:30|191198.6|191068.6|191197.9|191067.9|191290.1|191074.4|191188|190960.3|33
1736546200000|2025-01-10 21:56:40|191202.8|191072.8|191198.2|191068.2|191203.7|191073.7|191190.8|191060.8|21
1736546210000|2025-01-10 21:56:50|191201.9|191071.9|191196.5|191066.5|191203.3|191073.3|191186.3|191056.3|29
1736546220000|2025-01-10 21:57:00|191189|191059|191314.5|190972.5|191314.5|191074.7|191189|190972.5|8
1736546240000|2025-01-10 21:57:20|191314.3|190972.9|191309.4|190967.4|191314.3|190972.9|191306.1|190964.1|7
1736546250000|2025-01-10 21:57:30|191314|190973.2|191306.7|190975.1|191314|190975.1|191306.7|190973.2|15
1736546260000|2025-01-10 21:57:40|191312|190975.4|191311.2|190975.4|191312|190975.4|191306.5|190975.4|8
1736546270000|2025-01-10 21:57:50|191306.5|190975.8|191314.3|190972.3|191314.3|190983.7|191303.3|190961.3|20
1736546280000|2025-01-10 21:58:00|191313.4|190973.9|191298.4|190985.7|191316|190986.2|191298.4|190973.9|8
1736546290000|2025-01-10 21:58:10|191304.9|190962.9|191321.3|190979.3|191326|190984|191304.9|190962.9|14
1736546300000|2025-01-10 21:58:20|191321.4|190979.4|191321.6|190979.6|191321.6|190979.6|191305.5|190963.5|10
1736546310000|2025-01-10 21:58:30|191320.8|190978.8|191323|190981|191324|190982|191317.8|190975.8|14
1736546320000|2025-01-10 21:58:40|191318.1|190976.1|191313.5|190971.5|191318.1|190976.1|191313.5|190971.5|10
1736546330000|2025-01-10 21:58:50|191313.3|190971.3|191314.5|190972.5|191314.5|190972.5|191313.3|190971.3|14
1736726400000|2025-01-13 00:00:00|191370.3|191028.3|191411|191069|191415.7|191073.7|191340.5|190998.5|14
1736726410000|2025-01-13 00:00:10|191366.7|191024.7|191382.9|191040.9|191393.2|191051.2|191366.7|191024.7|16
1736726420000|2025-01-13 00:00:20|191383.3|191041.3|191365|191023|191383.3|191041.3|191364.6|191022.6|13
1736726430000|2025-01-13 00:00:30|191365.4|191023.4|191368.9|191026.9|191372.1|191030.1|191365.3|191023.3|7
1736726440000|2025-01-13 00:00:40|191368.2|191026.2|191400.2|191058.2|191400.2|191058.2|191368.2|191026.2|8
1736726450000|2025-01-13 00:00:50|191368.9|191026.9|191222.4|190880.4|191400.2|191058.2|191222.4|190880.4|8
1736726460000|2025-01-13 00:01:00|191223.9|190881.9|191216.1|190874.1|191223.9|190881.9|191215.7|190873.7|3
1736726470000|2025-01-13 00:01:10|191216|190874|191215.5|190873.5|191216|190874|191215.5|190873.5|2
1736726480000|2025-01-13 00:01:20|191216|190874|191215.5|190873.5|191216|190874|191215.5|190873.5|2
1736726490000|2025-01-13 00:01:30|191215.9|190873.9|191215.9|190873.9|191215.9|190873.9|191215.9|190873.9|1
1736726510000|2025-01-13 00:01:50|191206.3|190864.3|191198.5|191068.5|191206.3|191068.5|191198.5|190862.9|4
1736726520000|2025-01-13 00:02:00|191416|191074|191209.7|190867.7|191416|191074|191209.7|190867.7|9
1736726530000|2025-01-13 00:02:10|191206.8|190864.8|191424|191082|191424|191082|191205.3|190863.3|5
1736726550000|2025-01-13 00:02:30|191337.1|190995.1|191281.2|190939.2|191337.1|190995.1|191281.2|190939.2|11
1736726560000|2025-01-13 00:02:40|191279.7|190937.7|191241.4|190899.4|191279.7|190937.7|191241.4|190899.4|10
1736726570000|2025-01-13 00:02:50|191241.1|190899.1|191232.4|190890.4|191241.1|190899.1|191232.4|190890.4|11
1736726580000|2025-01-13 00:03:00|191232.2|190890.2|191234.7|190892.7|191235.2|190893.2|191224.6|190882.6|11
1736726590000|2025-01-13 00:03:10|191234.6|190892.6|191223.4|190881.4|191236.8|190894.8|191222.6|190880.6|12
1736726600000|2025-01-13 00:03:20|191222.9|190880.9|191223.3|190881.3|191223.3|190881.3|191222.8|190880.8|4
1736726610000|2025-01-13 00:03:30|191223.2|190881.2|191218.5|190876.5|191223.2|190881.2|191213.6|190871.6|9
1736726620000|2025-01-13 00:03:40|191218.4|190876.4|191216.3|190874.3|191225.8|190883.8|191213.4|190871.4|7
1736726630000|2025-01-13 00:03:50|191216.8|190874.8|191216.7|190874.7|191216.8|190874.8|191216.7|190874.7|2
1736726640000|2025-01-13 00:04:00|191217.2|190875.2|191212.2|190870.2|191217.2|190875.2|191212.1|190870.1|3
1736726650000|2025-01-13 00:04:10|191212.6|190870.6|191212.6|190870.6|191212.6|190870.6|191212.6|190870.6|1
1736726660000|2025-01-13 00:04:20|191212.1|190870.1|191212.1|190870.1|191212.1|190870.1|191212.1|190870.1|1
1736726670000|2025-01-13 00:04:30|191219.1|190877.1|191212.2|190870.2|191219.1|190877.1|191211.7|190869.7|4
1736726680000|2025-01-13 00:04:40|191212.1|190870.1|191217.2|190875.2|191217.2|190875.2|191212.1|190870.1|3
1736726690000|2025-01-13 00:04:50|191218.7|190876.7|191218.7|190876.7|191218.7|190876.7|191218.7|190876.7|1
1736726700000|2025-01-13 00:05:00|191214.9|190872.9|191214.9|190872.9|191214.9|190872.9|191214.9|190872.9|1
1736726720000|2025-01-13 00:05:20|191214.4|190872.4|191214.4|190872.4|191214.4|190872.4|191214.4|190872.4|1
1736726730000|2025-01-13 00:05:30|191303.5|190961.5|191223.4|190881.4|191316.1|190974.1|191223.4|190881.4|6
1736726740000|2025-01-13 00:05:40|191219.7|190877.7|191185.8|190843.8|191219.7|190877.7|191185.8|190843.8|2
1736726750000|2025-01-13 00:05:50|191185.6|190843.6|191277.1|190935.1|191298.2|190956.2|191185.6|190843.6|13
1736726760000|2025-01-13 00:06:00|191276.4|190934.4|191276|190934|191277|190935|191276|190934|6
1736726770000|2025-01-13 00:06:10|191276.5|190934.5|191277.5|190935.5|191281.7|190939.7|191265|190923|6
1736726780000|2025-01-13 00:06:20|191278.1|190936.1|191285.9|190943.9|191286|190944|191278.1|190936.1|11
1736726790000|2025-01-13 00:06:30|191286|190944|191291.9|190949.9|191306.7|190964.7|191286|190944|11
1736726800000|2025-01-13 00:06:40|191292.2|190950.2|191292.1|190950.1|191292.5|190950.5|191292.1|190950.1|9
1736726810000|2025-01-13 00:06:50|191292|190950|191285.6|190943.6|191292.3|190950.3|191285.5|190943.5|8
1736726820000|2025-01-13 00:07:00|191285.5|190943.5|191285.4|190943.4|191285.6|190943.6|191285.4|190943.4|4
1736726830000|2025-01-13 00:07:10|191277.5|190935.5|191274.2|190932.2|191300.7|190978.6|191273.2|190931.2|6
1736726840000|2025-01-13 00:07:20|191300.7|190978.6|191300.7|190978.6|191300.7|190978.6|191300.7|190978.6|1
1736726850000|2025-01-13 00:07:30|191319.4|190978|191319|190978.2|191319.4|190978.2|191319|190978|2
1736726860000|2025-01-13 00:07:40|191300.7|190978.6|191265|190923|191300.7|190978.6|191241.1|190899.1|13
1736726870000|2025-01-13 00:07:50|191293.2|190951.2|191269.8|190927.8|191293.2|190951.2|191269.8|190927.8|4
1736726880000|2025-01-13 00:08:00|191281|190939|191284|190942|191292.8|190950.8|191280.9|190938.9|10
1736726890000|2025-01-13 00:08:10|191278.3|190936.3|191283.5|190941.5|191283.5|190941.5|191277.6|190935.6|9
1736726900000|2025-01-13 00:08:20|191283.4|190941.4|191283.3|190941.3|191283.4|190941.4|191277.3|190935.3|6
1736726910000|2025-01-13 00:08:30|191283.2|190941.2|191283.1|190941.1|191283.2|190941.2|191283.1|190941.1|2
1736726920000|2025-01-13 00:08:40|191283|190941|191290.7|190948.7|191290.7|190948.7|191283|190941|2
1736726930000|2025-01-13 00:08:50|191283|190941|191283|190941|191283|190941|191283|190941|1
1736726960000|2025-01-13 00:09:20|191277|190935|191277|190935|191277|190935|191277|190935|1
1736726970000|2025-01-13 00:09:30|191283|190941|191283|190941|191290.7|190948.7|191277|190935|4
1736726980000|2025-01-13 00:09:40|191281|190939|191295.5|190953.5|191295.5|190953.5|191281|190939|5
1736726990000|2025-01-13 00:09:50|191295.4|190953.4|191278.9|190936.9|191295.6|190953.6|191278.9|190936.9|3
1736727000000|2025-01-13 00:10:00|191278.7|190936.7|191292|190950|191292.3|190950.3|191278.7|190936.7|4
1736727010000|2025-01-13 00:10:10|191292.2|190950.2|191292|190950|191292.2|190950.2|191292|190950|2
1736727020000|2025-01-13 00:10:20|191292.2|190950.2|191302.2|190960.2|191302.3|190960.3|191292.1|190950.1|4
1736727030000|2025-01-13 00:10:30|191302.4|190960.4|191302.4|190960.4|191302.4|190960.4|191302.4|190960.4|1
1736727040000|2025-01-13 00:10:40|191302.3|190960.3|191302.6|190960.6|191302.6|190960.6|191302.3|190960.3|4
1736727050000|2025-01-13 00:10:50|191302.4|190960.4|191295|190953|191302.4|190960.4|191294.7|190952.7|8
1736727060000|2025-01-13 00:11:00|191295.7|190953.7|191295.5|190953.5|191295.8|190953.8|191295.4|190953.4|5
1736727070000|2025-01-13 00:11:10|191295.2|190953.2|191278.2|190936.2|191295.5|190953.5|191278.2|190936.2|5
1736727080000|2025-01-13 00:11:20|191274.4|190932.4|191255.3|190913.3|191274.4|190932.4|191244.8|190902.8|19
1736727090000|2025-01-13 00:11:30|191254.7|190912.7|191254.1|190912.1|191254.7|190912.7|191253.8|190911.8|14
1736727100000|2025-01-13 00:11:40|191253.5|190911.5|191254.2|190912.2|191254.4|190912.4|191253.5|190911.5|13
1736727110000|2025-01-13 00:11:50|191254.1|190912.1|191287.3|190945.3|191287.3|190945.3|191254.1|190912.1|10
1736727120000|2025-01-13 00:12:00|191287|190945|191286.3|190944.3|191287|190945|191282.2|190940.2|8
1736727130000|2025-01-13 00:12:10|191283.8|190941.8|191295.4|190953.4|191295.7|190953.7|191283.8|190941.8|10
1736727140000|2025-01-13 00:12:20|191316.9|190974.9|191314.6|190972.6|191320.2|190978.2|191314.6|190972.6|13
1736727150000|2025-01-13 00:12:30|191314.8|190972.8|191320.6|190978.6|191320.6|190978.6|191314.7|190972.7|9
1736727160000|2025-01-13 00:12:40|191320.7|190978.7|191320.7|190978.7|191321.3|190979.3|191305.8|190963.8|10
1736727170000|2025-01-13 00:12:50|191320.5|190978.5|191320.3|190978.3|191320.7|190978.7|191320.3|190978.3|7
1736727180000|2025-01-13 00:13:00|191320|190978|191320.3|190978.3|191320.3|190978.3|191319.7|190977.7|12
1736727190000|2025-01-13 00:13:10|191320.6|190978.6|191322.3|190980.3|191322.4|190980.4|191320.6|190978.6|6
1736727200000|2025-01-13 00:13:20|191324.7|190982.7|191326.6|190984.6|191326.8|190984.8|191324.7|190982.7|9
1736727210000|2025-01-13 00:13:30|191326.8|190984.8|191326.6|190984.6|191327.1|190985.1|191325.2|190983.2|9
1736727220000|2025-01-13 00:13:40|191326.5|190984.5|191326.5|190984.5|191326.5|190984.5|191307|190965|8
1736727230000|2025-01-13 00:13:50|191326.3|190984.3|191326.3|190984.3|191326.5|190984.5|191326.2|190984.2|6
1736727240000|2025-01-13 00:14:00|191326.4|190984.4|191323.2|190981.2|191326.4|190984.4|191320.3|190978.3|17
1736727250000|2025-01-13 00:14:10|191324.1|190982.1|191317.7|190975.7|191324.3|190982.3|191317.3|190975.3|7
1736727260000|2025-01-13 00:14:20|191317.8|190975.8|191318.7|190976.7|191319.4|190977.4|191317.8|190975.8|13
1736727270000|2025-01-13 00:14:30|191318|190976|191317.8|190975.8|191318.1|190976.1|191317.2|190975.2|8
1736727280000|2025-01-13 00:14:40|191317.7|190975.7|191317.7|190975.7|191317.8|190975.8|191317.4|190975.4|9
1736727290000|2025-01-13 00:14:50|191317.5|190975.5|191318.4|190976.4|191319.2|190977.2|191317.5|190975.5|8
1736727300000|2025-01-13 00:15:00|191318.1|190976.1|191320.5|190978.5|191320.5|190978.5|191317.7|190975.7|13
1736727310000|2025-01-13 00:15:10|191320.4|190978.4|191320.4|190978.4|191320.6|190978.6|191320.4|190978.4|8
1736727320000|2025-01-13 00:15:20|191320.5|190978.5|191320.2|190978.2|191320.5|190978.5|191318.4|190976.4|8
1736727330000|2025-01-13 00:15:30|191320.4|190978.4|191322.1|190980.1|191322.1|190980.1|191320.4|190978.4|8
1736727340000|2025-01-13 00:15:40|191321.9|190979.9|191321.9|190979.9|191322.5|190980.5|191321.7|190979.7|8
1736727350000|2025-01-13 00:15:50|191322.1|190980.1|191322.5|190980.5|191323|190981|191321.9|190979.9|6
1736727360000|2025-01-13 00:16:00|191322.1|190980.1|191339.3|190997.3|191339.5|190997.5|191322.1|190980.1|10
1736727370000|2025-01-13 00:16:10|191339.9|190997.9|191333.8|190991.8|191339.9|190997.9|191333.3|190991.3|13
1736727380000|2025-01-13 00:16:20|191334|190992|191334.5|190992.5|191334.5|190992.5|191330.5|190988.5|7
1736727390000|2025-01-13 00:16:30|191334.6|190992.6|191333.6|190991.6|191336.7|190994.7|191330.5|190988.5|11
1736727400000|2025-01-13 00:16:40|191333.7|190991.7|191329.4|190987.4|191333.7|190991.7|191329.2|190987.2|5
1736727410000|2025-01-13 00:16:50|191333.1|190991.1|191333|190991|191333.2|190991.2|191333|190991|3
1736727420000|2025-01-13 00:17:00|191332.5|190990.5|191328.5|190986.5|191332.5|190990.5|191328.4|190986.4|9
1736727430000|2025-01-13 00:17:10|191328.4|190986.4|191328.2|190986.2|191328.8|190986.8|191328.2|190986.2|6
1736727440000|2025-01-13 00:17:20|191328.4|190986.4|191329.1|190987.1|191329.3|190987.3|191328.2|190986.2|7
1736727450000|2025-01-13 00:17:30|191329.3|190987.3|191329.3|190987.3|191329.3|190987.3|191328.8|190986.8|8
1736727460000|2025-01-13 00:17:40|191329.4|190987.4|191329|190987|191329.4|190987.4|191328.8|190986.8|7
1736727470000|2025-01-13 00:17:50|191322.8|190980.8|191326.5|190984.5|191326.5|190984.5|191322.8|190980.8|7
1736727480000|2025-01-13 00:18:00|191326.3|190984.3|191325.9|190983.9|191326.3|190984.3|191325.6|190983.6|8
1736727490000|2025-01-13 00:18:10|191325.8|190983.8|191326.2|190984.2|191326.5|190984.5|191325.5|190983.5|10
1736727500000|2025-01-13 00:18:20|191326|190984|191326.3|190984.3|191326.7|190984.7|191325.4|190983.4|8
1736727510000|2025-01-13 00:18:30|191326.2|190984.2|191326|190984|191326.2|190984.2|191325.6|190983.6|5
1736727520000|2025-01-13 00:18:40|191325.9|190983.9|191328.2|190986.2|191328.5|190986.5|191325.9|190983.9|5
1736727530000|2025-01-13 00:18:50|191328.4|190986.4|191327.8|190985.8|191328.5|190986.5|191327.2|190985.2|12
1736727540000|2025-01-13 00:19:00|191327.6|190985.6|191332.7|190990.7|191333.5|190991.5|191327.5|190985.5|11
1736727550000|2025-01-13 00:19:10|191333.5|190991.5|191328.5|190986.5|191333.5|190991.5|191328.5|190986.5|7
1736727560000|2025-01-13 00:19:20|191328.4|190986.4|191323.9|190981.9|191330.3|190988.3|191323.9|190981.9|13
1736727570000|2025-01-13 00:19:30|191324.3|190982.3|191324.1|190982.1|191324.3|190982.3|191323.7|190981.7|5
1736727580000|2025-01-13 00:19:40|191323.9|190981.9|191324.1|190982.1|191324.5|190982.5|191323.9|190981.9|8
1736727590000|2025-01-13 00:19:50|191324.5|190982.5|191325.2|190983.2|191325.6|190983.6|191324.1|190982.1|8
1736727600000|2025-01-13 00:20:00|191325.4|190983.4|191325.4|190983.4|191325.4|190983.4|191324.9|190982.9|4
1736727610000|2025-01-13 00:20:10|191325.2|190983.2|191324.7|190982.7|191325.6|190983.6|191324.7|190982.7|5
1736727620000|2025-01-13 00:20:20|191324.9|190982.9|191328.3|190986.3|191328.3|190986.3|191324.9|190982.9|2
1736727630000|2025-01-13 00:20:30|191327.5|190985.5|191326.6|190984.6|191327.5|190985.5|191326.6|190984.6|4
1736727640000|2025-01-13 00:20:40|191326.8|190984.8|191326.6|190984.6|191326.8|190984.8|191326.4|190984.4|8
1736727650000|2025-01-13 00:20:50|191326.4|190984.4|191326.4|190984.4|191326.6|190984.6|191326.4|190984.4|3
1736727660000|2025-01-13 00:21:00|191326|190984|191326.6|190984.6|191326.6|190984.6|191320.4|190978.4|8
1736727670000|2025-01-13 00:21:10|191326.4|190984.4|191328.9|190986.9|191329.2|190987.2|191324.2|190982.2|13
1736727680000|2025-01-13 00:21:20|191329.2|190987.2|191329.5|190987.5|191329.5|190987.5|191328.6|190986.6|9
1736727690000|2025-01-13 00:21:30|191329.2|190987.2|191341.4|190999.4|191360.9|191018.9|191329.2|190987.2|11
1736727700000|2025-01-13 00:21:40|191331.8|190989.8|191318.6|190976.6|191349.8|191007.8|191318.6|190976.6|13
1736727710000|2025-01-13 00:21:50|191321.3|190979.3|191330.1|190988.1|191342|191000|191321.3|190979.3|8
1736727720000|2025-01-13 00:22:00|191330|190988|191329.2|190987.2|191330|190988|191328.9|190986.9|11
1736727730000|2025-01-13 00:22:10|191329.1|190987.1|191329.3|190987.3|191329.6|190987.6|191328.8|190986.8|6
1736727740000|2025-01-13 00:22:20|191329|190987|191327.3|190985.3|191329|190987|191322|190980|8
1736727750000|2025-01-13 00:22:30|191327.2|190985.2|191327.2|190985.2|191327.8|190985.8|191327.2|190985.2|4
1736727760000|2025-01-13 00:22:40|191322.1|190980.1|191336.9|190994.9|191337.6|190995.6|191322.1|190980.1|11
1736727770000|2025-01-13 00:22:50|191336.6|190994.6|191336.9|190994.9|191336.9|190994.9|191336.4|190994.4|5
1736727780000|2025-01-13 00:23:00|191336.6|190994.6|191336.4|190994.4|191336.6|190994.6|191328.7|190986.7|7
1736727790000|2025-01-13 00:23:10|191335|190993|191335|190993|191335|190993|191335|190993|1
1736727800000|2025-01-13 00:23:20|191334.8|190992.8|191336|190994|191336|190994|191334.5|190992.5|8
1736727810000|2025-01-13 00:23:30|191336.5|190994.5|191336|190994|191336.5|190994.5|191336|190994|5
1736727820000|2025-01-13 00:23:40|191335.8|190993.8|191336.3|190994.3|191336.5|190994.5|191335.5|190993.5|6
1736727830000|2025-01-13 00:23:50|191336|190994|191336|190994|191336.8|190994.8|191336|190994|6
1736727840000|2025-01-13 00:24:00|191335.5|190993.5|191328.7|190986.7|191337|190995|191328.4|190986.4|13
1736727850000|2025-01-13 00:24:10|191336|190994|191336.2|190994.2|191336.2|190994.2|191336|190994|2
1736727860000|2025-01-13 00:24:20|191336.5|190994.5|191336.2|190994.2|191336.5|190994.5|191335.7|190993.7|4
1736727870000|2025-01-13 00:24:30|191336.5|190994.5|191335.7|190993.7|191336.7|190994.7|191335.7|190993.7|13
1736727880000|2025-01-13 00:24:40|191336|190994|191311.9|190969.9|191336.2|190994.2|191311.9|190969.9|3
1736727890000|2025-01-13 00:24:50|191340.3|190998.3|191337.1|190995.1|191340.3|190998.3|191337|190995|5
1736727900000|2025-01-13 00:25:00|191336.8|190994.8|191336.8|190994.8|191337.3|190995.3|191336.1|190994.1|9
1736727910000|2025-01-13 00:25:10|191336.6|190994.6|191336.8|190994.8|191337.5|190995.5|191336.3|190994.3|8
1736727920000|2025-01-13 00:25:20|191333.1|190991.1|191332.8|190990.8|191335.3|190993.3|191328|190986|12
1736727930000|2025-01-13 00:25:30|191332.5|190990.5|191332.3|190990.3|191332.5|190990.5|191327.5|190985.5|8
1736727940000|2025-01-13 00:25:40|191332.2|190990.2|191325.8|190983.8|191337|190995|191309|190967|24
1736727950000|2025-01-13 00:25:50|191326|190984|191330.8|190988.8|191330.9|190988.9|191326|190984|9
1736727960000|2025-01-13 00:26:00|191330.9|190988.9|191330.8|190988.8|191331.1|190989.1|191330.6|190988.6|8
1736727970000|2025-01-13 00:26:10|191331|190989|191331.3|190989.3|191331.3|190989.3|191331|190989|4
1736727980000|2025-01-13 00:26:20|191331.1|190989.1|191331.1|190989.1|191331.1|190989.1|191326.5|190984.5|11
1736727990000|2025-01-13 00:26:30|191330.8|190988.8|191326.8|190984.8|191331|190989|191313.7|190971.7|12
1736728000000|2025-01-13 00:26:40|191327|190985|191331.8|190989.8|191335.5|190993.5|191302.5|190960.5|10
1736728010000|2025-01-13 00:26:50|191331.6|190989.6|191332.4|190990.4|191332.4|190990.4|191331.6|190989.6|5
1736728020000|2025-01-13 00:27:00|191332.1|190990.1|191332.4|190990.4|191332.4|190990.4|191332|190990|6
1736728030000|2025-01-13 00:27:10|191327.8|190985.8|191332.4|190990.4|191332.4|190990.4|191327.8|190985.8|2
1736728040000|2025-01-13 00:27:20|191327.8|190985.8|191332.7|190990.7|191332.7|190990.7|191327.8|190985.8|10
1736728050000|2025-01-13 00:27:30|191332.3|190990.3|191332.4|190990.4|191332.6|190990.6|191332.3|190990.3|6
1736728060000|2025-01-13 00:27:40|191326.9|190984.9|191327|190985|191327.2|190985.2|191323.8|190981.8|9
1736728070000|2025-01-13 00:27:50|191326.8|190984.8|191326.9|190984.9|191326.9|190984.9|191326.8|190984.8|2
1736728080000|2025-01-13 00:28:00|191326.8|190984.8|191323.8|190981.8|191326.8|190984.8|191323.7|190981.7|6
1736728090000|2025-01-13 00:28:10|191323.7|190981.7|191323.5|190981.5|191326.9|190984.9|191323.5|190981.5|10
1736728100000|2025-01-13 00:28:20|191323.8|190981.8|191324.6|190982.6|191325.1|190983.1|191323.8|190981.8|6
1736728110000|2025-01-13 00:28:30|191324.4|190982.4|191331.7|190989.7|191331.9|190989.9|191324.4|190982.4|7
1736728120000|2025-01-13 00:28:40|191331.4|190989.4|191331.4|190989.4|191331.7|190989.7|191331.2|190989.2|4
1736728130000|2025-01-13 00:28:50|191331.7|190989.7|191331.9|190989.9|191332.2|190990.2|191331.7|190989.7|4
1736728140000|2025-01-13 00:29:00|191331.7|190989.7|191332.2|190990.2|191332.2|190990.2|191324.5|190982.5|7
1736728150000|2025-01-13 00:29:10|191331.9|190989.9|191332.2|190990.2|191332.2|190990.2|191331.9|190989.9|2
1736728160000|2025-01-13 00:29:20|191332.4|190990.4|191331.6|190989.6|191333.9|190991.9|191331.6|190989.6|12
1736728170000|2025-01-13 00:29:30|191331.7|190989.7|191324.6|190982.6|191331.7|190989.7|191324.1|190982.1|10
1736728180000|2025-01-13 00:29:40|191319.6|190977.6|191326.3|190984.3|191326.3|190984.3|191318.8|190976.8|9
1736728190000|2025-01-13 00:29:50|191323.7|190981.7|191324.9|190982.9|191329.4|190987.4|191316.9|190974.9|14
1736728200000|2025-01-13 00:30:00|191325.1|190983.1|191325.4|190983.4|191328.7|190986.7|191324.9|190982.9|13
1736728210000|2025-01-13 00:30:10|191325.3|190983.3|191324.6|190982.6|191325.3|190983.3|191319.6|190977.6|10
1736728220000|2025-01-13 00:30:20|191319.7|190977.7|191324.9|190982.9|191328.5|190986.5|191318.7|190976.7|12
1736728230000|2025-01-13 00:30:30|191324.8|190982.8|191325.1|190983.1|191325.1|190983.1|191324.5|190982.5|6
1736728240000|2025-01-13 00:30:40|191324.8|190982.8|191324.6|190982.6|191324.8|190982.8|191319.4|190977.4|16
1736728250000|2025-01-13 00:30:50|191324.8|190982.8|191324.1|190982.1|191325|190983|191319.4|190977.4|10
1736728260000|2025-01-13 00:31:00|191323.8|190981.8|191324|190982|191324.2|190982.2|191323.7|190981.7|12
1736728270000|2025-01-13 00:31:10|191324.1|190982.1|191324|190982|191324.2|190982.2|191324|190982|4
1736728280000|2025-01-13 00:31:20|191321.3|190979.3|191331.2|190989.2|191331.4|190989.4|191321.3|190979.3|8
1736728290000|2025-01-13 00:31:30|191331.6|190989.6|191321.5|190979.5|191331.6|190989.6|191316.6|190974.6|10
1736728300000|2025-01-13 00:31:40|191321.3|190979.3|191331.6|190989.6|191331.8|190989.8|191315|190973|9
1736728310000|2025-01-13 00:31:50|191331.7|190989.7|191332.1|190990.1|191332.1|190990.1|191331.6|190989.6|9
1736728320000|2025-01-13 00:32:00|191332.2|190990.2|191319.9|190977.9|191332.4|190990.4|191319.6|190977.6|10
1736728330000|2025-01-13 00:32:10|191319.8|190977.8|191330.4|190988.4|191330.5|190988.5|191319.8|190977.8|9
1736728340000|2025-01-13 00:32:20|191332.3|190990.3|191330.2|190988.2|191332.3|190990.3|191330.2|190988.2|2
1736728350000|2025-01-13 00:32:30|191330.7|190988.7|191329.8|190987.8|191331|190989|191322.2|190980.2|6
1736728360000|2025-01-13 00:32:40|191329.5|190987.5|191329.5|190987.5|191329.8|190987.8|191329.5|190987.5|3
1736728380000|2025-01-13 00:33:00|191330.1|190988.1|191331.3|190989.3|191338|190996|191329.8|190987.8|13
1736728390000|2025-01-13 00:33:10|191331|190989|191330.7|190988.7|191339.4|190997.4|191330.7|190988.7|7
1736728400000|2025-01-13 00:33:20|191331|190989|191329.7|190987.7|191331|190989|191329.5|190987.5|9
1736728410000|2025-01-13 00:33:30|191329.3|190987.3|191333|190991|191333.5|190991.5|191328.7|190986.7|12
1736728420000|2025-01-13 00:33:40|191333.2|190991.2|191327.7|190985.7|191333.2|190991.2|191327.7|190985.7|11
1736728430000|2025-01-13 00:33:50|191328.7|190986.7|191319.5|190977.5|191329|190987|191319.3|190977.3|14
1736728440000|2025-01-13 00:34:00|191319.3|190977.3|191309.6|190967.6|191332.6|190990.6|191309.5|190967.5|17
1736728450000|2025-01-13 00:34:10|191309.4|190967.4|191315.9|190973.9|191316.7|190974.7|191307.2|190965.2|7
1736728460000|2025-01-13 00:34:20|191314.8|190972.8|191307.2|190965.2|191315.3|190973.3|191307.2|190965.2|11
1736728470000|2025-01-13 00:34:30|191308.9|190966.9|191315|190973|191317.1|190975.1|191308.9|190966.9|9
1736728480000|2025-01-13 00:34:40|191317.7|190975.7|191317.7|190975.7|191317.7|190975.7|191312.3|190970.3|15
1736728490000|2025-01-13 00:34:50|191317.9|190975.9|191315|190973|191328.7|190986.7|191314.7|190972.7|11
1736728500000|2025-01-13 00:35:00|191314.8|190972.8|191309|190967|191317.3|190975.3|191308.9|190966.9|17
1736728510000|2025-01-13 00:35:10|191308.7|190966.7|191309.3|190967.3|191309.3|190967.3|191308.7|190966.7|7
1736728520000|2025-01-13 00:35:20|191309.2|190967.2|191310.1|190968.1|191310.1|190968.1|191306|190964|9
1736728530000|2025-01-13 00:35:30|191309.7|190967.7|191316.1|190974.1|191318.9|190976.9|191309.5|190967.5|13
1736728540000|2025-01-13 00:35:40|191315.1|190973.1|191310.6|190968.6|191318.9|190976.9|191310.5|190968.5|11
1736728550000|2025-01-13 00:35:50|191310.4|190968.4|191309.9|190967.9|191319.2|190977.2|191309.8|190967.8|16
1736728560000|2025-01-13 00:36:00|191310.2|190968.2|191319.1|190977.1|191319.1|190977.1|191310|190968|16
1736728570000|2025-01-13 00:36:10|191318.9|190976.9|191316.5|190974.5|191319.1|190977.1|191316.3|190974.3|11
1736728580000|2025-01-13 00:36:20|191319.3|190977.3|191316.6|190974.6|191319.3|190977.3|191316.2|190974.2|10
1736728590000|2025-01-13 00:36:30|191316.4|190974.4|191300.5|190958.5|191324.6|190982.6|191300.5|190958.5|20
1736728600000|2025-01-13 00:36:40|191300.3|190958.3|191303.8|190961.8|191328.4|190986.4|191300.2|190958.2|20
1736728610000|2025-01-13 00:36:50|191304|190962|191303.8|190961.8|191304|190962|191303.4|190961.4|9
1736728620000|2025-01-13 00:37:00|191303.7|190961.7|191329.6|190987.6|191329.6|190987.6|191285.1|190943.1|23
1736728630000|2025-01-13 00:37:10|191329.3|190987.3|191306|190964|191329.3|190987.3|191305.1|190963.1|18
1736728640000|2025-01-13 00:37:20|191306.1|190964.1|191304.7|190962.7|191327.9|190985.9|191302.2|190960.2|15
1736728650000|2025-01-13 00:37:30|191304.5|190962.5|191304.3|190962.3|191312|190970|191304.3|190962.3|14
1736728660000|2025-01-13 00:37:40|191312.6|190970.6|191311.9|190969.9|191312.6|190970.6|191311.9|190969.9|11
1736728670000|2025-01-13 00:37:50|191320.5|190978.5|191313.7|190971.7|191325.3|190983.3|191282|190952.7|20
1736728680000|2025-01-13 00:38:00|191305.5|190963.5|191305.9|190963.9|191314.5|190972.5|191305.2|190963.2|17
1736728690000|2025-01-13 00:38:10|191314.2|190972.2|191305.4|190963.4|191314.3|190972.3|191304.9|190962.9|14
1736728700000|2025-01-13 00:38:20|191305.1|190963.1|191325.3|190983.3|191325.6|190983.6|191286|190959.5|9
1736728710000|2025-01-13 00:38:30|191287|190959.5|191321.1|190979.1|191325.3|190983.3|191287|190959.5|15
1736728720000|2025-01-13 00:38:40|191326.3|190984.3|191313.9|190971.9|191326.3|190984.3|191285|190960.5|9
1736728730000|2025-01-13 00:38:50|191313.7|190971.7|191314|190972|191326.5|190984.5|191312.1|190970.1|17
1736728740000|2025-01-13 00:39:00|191316.5|190974.5|191326.9|190984.9|191326.9|190984.9|191312.5|190970.5|12
1736728750000|2025-01-13 00:39:10|191313.7|190971.7|191314.8|190972.8|191334.3|190992.3|191303.9|190961.9|15
1736728760000|2025-01-13 00:39:20|191316.5|190974.5|191332.5|190990.5|191332.6|190990.6|191315|190973|16
1736728770000|2025-01-13 00:39:30|191315|190973|191328.6|190986.6|191333.3|190991.3|191315|190973|14
1736728780000|2025-01-13 00:39:40|191328.7|190986.7|191316.8|190974.8|191333.4|190991.4|191316.1|190974.1|13
1736728790000|2025-01-13 00:39:50|191329.1|190987.1|191317.6|190975.6|191329.1|190987.1|191316.3|190974.3|19
1736728800000|2025-01-13 00:40:00|191317.4|190975.4|191315.1|190973.1|191331.7|190989.7|191315.1|190973.1|18
1736728810000|2025-01-13 00:40:10|191326.9|190984.9|191330.8|190988.8|191331.2|190989.2|191326.4|190984.4|20
1736728820000|2025-01-13 00:40:20|191326.6|190984.6|191323.1|190981.1|191330.8|190988.8|191311.5|190969.5|14
1736728830000|2025-01-13 00:40:30|191326.9|190984.9|191322.6|190980.6|191330.3|190988.3|191322.6|190980.6|13
1736728840000|2025-01-13 00:40:40|191322.8|190980.8|191322.4|190980.4|191326.3|190984.3|191322.4|190980.4|11
1736728850000|2025-01-13 00:40:50|191326.3|190984.3|191319|190977|191326.6|190984.6|191319|190977|18
1736728860000|2025-01-13 00:41:00|191324.8|190982.8|191325.2|190983.2|191325.3|190983.3|191324.5|190982.5|8
1736728870000|2025-01-13 00:41:10|191325|190983|191324.8|190982.8|191325.2|190983.2|191324.5|190982.5|9
1736728880000|2025-01-13 00:41:20|191324.6|190982.6|191324.6|190982.6|191324.8|190982.8|191324.6|190982.6|3
1736728890000|2025-01-13 00:41:30|191324.8|190982.8|191324.6|190982.6|191324.8|190982.8|191324.6|190982.6|2
1736728900000|2025-01-13 00:41:40|191324.8|190982.8|191324.8|190982.8|191324.8|190982.8|191324.6|190982.6|3
1736728910000|2025-01-13 00:41:50|191324.9|190982.9|191336.1|190994.1|191336.3|190994.3|191324.9|190982.9|5
1736728920000|2025-01-13 00:42:00|191336|190994|191335.7|190993.7|191336|190994|191335.7|190993.7|2
1736728930000|2025-01-13 00:42:10|191335.8|190993.8|191336.7|190994.7|191336.7|190994.7|191335.7|190993.7|14
1736728940000|2025-01-13 00:42:20|191336.4|190994.4|191336.1|190994.1|191336.4|190994.4|191336.1|190994.1|3
1736728950000|2025-01-13 00:42:30|191336|190994|191336.1|190994.1|191336.1|190994.1|191336|190994|2
1736728960000|2025-01-13 00:42:40|191336|190994|191336.3|190994.3|191336.3|190994.3|191336|190994|3
1736728970000|2025-01-13 00:42:50|191340|190998|191340.1|190998.1|191340.2|190998.2|191340|190998|3
1736728980000|2025-01-13 00:43:00|191340|190998|191340.2|190998.2|191340.2|190998.2|191340|190998|11
1736728990000|2025-01-13 00:43:10|191340.1|190998.1|191313.6|190971.6|191340.2|190998.2|191296.9|190954.9|19
1736729000000|2025-01-13 00:43:20|191317.7|190975.7|191274.5|190932.5|191342.6|191000.6|191269.7|190927.7|18
1736729010000|2025-01-13 00:43:30|191274.4|190932.4|191298.3|190956.3|191298.3|190956.3|191272.2|190930.2|6
1736729020000|2025-01-13 00:43:40|191266.3|190924.3|191293.2|190951.2|191293.2|190951.2|191266.3|190924.3|12
1736729030000|2025-01-13 00:43:50|191293.3|190951.3|191292|190950|191294.9|190952.9|191291.9|190949.9|11
1736729040000|2025-01-13 00:44:00|191292.2|190950.2|191291.4|190949.4|191292.2|190950.2|191291.1|190949.1|10
1736729050000|2025-01-13 00:44:10|191291.7|190949.7|191291.6|190949.6|191291.8|190949.8|191290.1|190948.1|6
1736729060000|2025-01-13 00:44:20|191291.4|190949.4|191293.8|190951.8|191294.8|190952.8|191291.4|190949.4|9
1736729070000|2025-01-13 00:44:30|191294.1|190952.1|191293.8|190951.8|191294.7|190952.7|191293.8|190951.8|7
1736729080000|2025-01-13 00:44:40|191294.1|190952.1|191293.8|190951.8|191295|190953|191293.8|190951.8|9
1736729090000|2025-01-13 00:44:50|191294.1|190952.1|191227.8|190885.8|191294.3|190952.3|191225|190883|9
1736729100000|2025-01-13 00:45:00|191228.5|190886.5|191231.9|190889.9|191236.2|190894.2|191227|190885|13
1736729110000|2025-01-13 00:45:10|191231.5|190889.5|191225.5|190883.5|191249.2|190907.2|191225.2|190883.2|17
1736729120000|2025-01-13 00:45:20|191207|190865|191227.7|190885.7|191230.9|190888.9|191207|190865|20
1736729130000|2025-01-13 00:45:30|191227.5|190885.5|191227.8|190885.8|191230.3|190888.3|191223.9|190881.9|21
1736729140000|2025-01-13 00:45:40|191227.7|190885.7|191228|190886|191228.6|190886.6|191220.7|190878.7|20
1736729150000|2025-01-13 00:45:50|191228.5|190886.5|191224.4|190882.4|191228.7|190886.7|191224.3|190882.3|7
1736729160000|2025-01-13 00:46:00|191224.3|190882.3|191224.2|190882.2|191224.3|190882.3|191224.2|190882.2|2
1736729170000|2025-01-13 00:46:10|191223.9|190881.9|191223.6|190881.6|191224.2|190882.2|191206.4|190864.4|9
1736729180000|2025-01-13 00:46:20|191224.3|190882.3|191222.5|190880.5|191224.3|190882.3|191222.5|190880.5|3
1736729190000|2025-01-13 00:46:30|191206.3|190864.3|191223.3|190881.3|191223.3|190881.3|191206.1|190864.1|6
1736729200000|2025-01-13 00:46:40|191223.1|190881.1|191223.1|190881.1|191223.1|190881.1|191220.2|190878.2|4
1736729210000|2025-01-13 00:46:50|191223.4|190881.4|191222.4|190880.4|191225.1|190883.1|191222.2|190880.2|22
1736729220000|2025-01-13 00:47:00|191222.2|190880.2|191222.9|190880.9|191223.3|190881.3|191221.9|190879.9|18
1736729230000|2025-01-13 00:47:10|191222.6|190880.6|191216.6|190874.6|191224|190882|191216.6|190874.6|21
1736729240000|2025-01-13 00:47:20|191219.4|190877.4|191222.9|190880.9|191223.4|190881.4|191219.4|190877.4|6
1736729250000|2025-01-13 00:47:30|191222|190880|191223.1|190881.1|191225.2|190883.2|191221.4|190879.4|15
1736729260000|2025-01-13 00:47:40|191222.9|190880.9|191221.9|190879.9|191223.4|190881.4|191219.9|190877.9|20
1736729270000|2025-01-13 00:47:50|191221.5|190879.5|191222.5|190880.5|191223.6|190881.6|191216.1|190874.1|16
1736729280000|2025-01-13 00:48:00|191221.9|190879.9|191221.5|190879.5|191223.6|190881.6|191221.5|190879.5|26
1736729290000|2025-01-13 00:48:10|191221.2|190879.2|191187.5|190845.5|191223.9|190881.9|191182.9|190840.9|15
1736729300000|2025-01-13 00:48:20|191187.2|190845.2|191206.8|190864.8|191206.8|190864.8|191182.6|190840.6|3
1736729310000|2025-01-13 00:48:30|191202|190860|191232.9|190890.9|191232.9|190890.9|191198.2|190856.2|9
1736729320000|2025-01-13 00:48:40|191312.5|190970.5|191298.9|190956.9|191312.5|190970.5|191245.9|190903.9|12
1736729330000|2025-01-13 00:48:50|191299.2|190957.2|191296.3|190954.3|191299.2|190957.2|191295.2|190953.2|8
1736729340000|2025-01-13 00:49:00|191295.6|190953.6|191294.4|190952.4|191298.9|190956.9|191293.5|190951.5|18
1736729350000|2025-01-13 00:49:10|191294.2|190952.2|191295.3|190953.3|191306.4|190964.4|191294.2|190952.2|11
1736729360000|2025-01-13 00:49:20|191293.1|190951.1|191301.8|190959.8|191301.8|190959.8|191293.1|190951.1|9
1736729370000|2025-01-13 00:49:30|191301.7|190959.7|191307|190965|191307.5|190965.5|191293.5|190951.5|9
1736729380000|2025-01-13 00:49:40|191303.1|190961.1|191307.2|190965.2|191307.4|190965.4|191303.1|190961.1|7
1736729390000|2025-01-13 00:49:50|191307.5|190965.5|191307.6|190965.6|191307.6|190965.6|191307.4|190965.4|3
1736729400000|2025-01-13 00:50:00|191305.9|190963.9|191301.3|190959.3|191305.9|190963.9|191301.3|190959.3|4
1736729410000|2025-01-13 00:50:10|191301.4|190959.4|191300.9|190958.9|191301.4|190959.4|191300.9|190958.9|2
1736729430000|2025-01-13 00:50:30|191297.7|190955.7|191294.2|190952.2|191301.7|190959.7|191287.6|190945.6|11
1736729440000|2025-01-13 00:50:40|191293.1|190951.1|191292|190950|191293.1|190951.1|191292|190950|2
1736729450000|2025-01-13 00:50:50|191292.5|190950.5|191292.5|190950.5|191292.5|190950.5|191292.5|190950.5|1
1736729460000|2025-01-13 00:51:00|191293.5|190951.5|191292.3|190950.3|191293.5|190951.5|191291.2|190949.2|4
1736729480000|2025-01-13 00:51:20|191292.6|190950.6|191291|190949|191292.6|190950.6|191289.4|190947.4|7
1736729490000|2025-01-13 00:51:30|191289.4|190947.4|191288.2|190946.2|191289.4|190947.4|191280.4|190938.4|9
1736729500000|2025-01-13 00:51:40|191284.8|190942.8|191298|190956|191298|190956|191284.8|190942.8|2
1736729510000|2025-01-13 00:51:50|191286.8|190944.8|191286.8|190944.8|191286.8|190944.8|191286.8|190944.8|1
1736729520000|2025-01-13 00:52:00|191303.6|190961.6|191301.2|190959.2|191303.6|190961.6|191301.2|190959.2|3
1736729530000|2025-01-13 00:52:10|191298.4|190956.4|191288.9|190946.9|191301|190959|191282.3|190940.3|4
1736729540000|2025-01-13 00:52:20|191291.2|190949.2|191291.2|190949.2|191291.2|190949.2|191291.2|190949.2|1
1736729550000|2025-01-13 00:52:30|191281.8|190939.8|191281.8|190939.8|191281.8|190939.8|191281.8|190939.8|1
1736729560000|2025-01-13 00:52:40|191290.9|190948.9|191303.5|190961.5|191303.5|190961.5|191290.9|190948.9|7
1736729570000|2025-01-13 00:52:50|191303|190961|191299.6|190957.6|191303|190961|191299.6|190957.6|2
1736729580000|2025-01-13 00:53:00|191299.8|190957.8|191305.1|190963.1|191305.1|190963.1|191299.8|190957.8|2
1736729590000|2025-01-13 00:53:10|191303.8|190961.8|191302.9|190960.9|191305|190963|191301.5|190959.5|6
1736729600000|2025-01-13 00:53:20|191294.7|190952.7|191285.4|190943.4|191294.7|190952.7|191285.4|190943.4|2
1736729610000|2025-01-13 00:53:30|191285.7|190943.7|191257.4|190915.4|191285.7|190943.7|191257.1|190915.1|7
1736729620000|2025-01-13 00:53:40|191258.9|190916.9|191274.1|190932.1|191285.4|190943.4|191257.1|190915.1|20
1736729630000|2025-01-13 00:53:50|191263.6|190921.6|191284.3|190942.3|191287|190945|191263.6|190921.6|20
1736729640000|2025-01-13 00:54:00|191283.9|190941.9|191284.4|190942.4|191284.6|190942.6|191283.3|190941.3|16
1736729650000|2025-01-13 00:54:10|191284.6|190942.6|191287.7|190945.7|191289.6|190947.6|191258.3|190916.3|10
1736729660000|2025-01-13 00:54:20|191287.5|190945.5|191287.3|190945.3|191287.5|190945.5|191284.4|190942.4|7
1736729670000|2025-01-13 00:54:30|191287.1|190945.1|191286.7|190945.2|191288.5|190946.7|191285.9|190943.9|12
1736729680000|2025-01-13 00:54:40|191287.4|190945.4|191286.9|190945.2|191287.4|190945.4|191286.7|190945.2|16
1736729690000|2025-01-13 00:54:50|191286.7|190937.9|191278.9|190936.9|191286.7|190937.9|191277.7|190935.7|12
1736729700000|2025-01-13 00:55:00|191279.1|190937.1|191279.8|190937.8|191279.8|190937.8|191279.1|190937.1|5
1736729710000|2025-01-13 00:55:10|191280.1|190938.1|191280.2|190938.2|191280.2|190938.2|191279.2|190937.2|4
1736729720000|2025-01-13 00:55:20|191272.5|190934.3|191262.9|190927.7|191272.5|190934.3|191243|190901|6
1736729730000|2025-01-13 00:55:30|191262.7|190928.4|191262.4|190929|191263.2|190929.6|191262.4|190923.5|4
1736729760000|2025-01-13 00:56:00|191262.1|190928.4|191196.6|190854.6|191262.1|190928.4|191191.1|190849.1|12
1736729770000|2025-01-13 00:56:10|191197.8|190855.8|191207.6|190865.6|191207.7|190865.7|191197.8|190855.8|7
1736729780000|2025-01-13 00:56:20|191204.4|190862.4|191207.7|190865.7|191207.7|190865.7|191204.4|190862.4|4
1736729790000|2025-01-13 00:56:30|191207.5|190865.5|191207.5|190865.5|191207.5|190865.5|191207.5|190865.5|1
1736729800000|2025-01-13 00:56:40|191207.2|190865.2|191218.5|190876.5|191218.5|190876.5|191206.4|190864.4|4
1736729810000|2025-01-13 00:56:50|191217.7|190875.7|191220.2|190878.2|191220.2|190878.2|191217.7|190875.7|2
1736729820000|2025-01-13 00:57:00|191216.7|190874.7|191216.7|190874.7|191216.7|190874.7|191216.7|190874.7|1
1736729830000|2025-01-13 00:57:10|191216.8|190874.8|191218.9|190876.9|191220.1|190878.1|191216.8|190874.8|3
1736729840000|2025-01-13 00:57:20|191220.1|190878.1|191216.7|190874.7|191220.1|190878.1|191216.7|190874.7|4
1736729850000|2025-01-13 00:57:30|191220.1|190878.1|191220.1|190878.1|191220.1|190878.1|191218.9|190876.9|3
1736729860000|2025-01-13 00:57:40|191218.9|190876.9|191216|190874|191220.1|190878.1|191211.4|190869.4|6
1736729880000|2025-01-13 00:58:00|191215.8|190873.8|191215.6|190873.6|191215.8|190873.8|191215.6|190873.6|2
1736729910000|2025-01-13 00:58:30|191213.6|190871.6|191213|190871|191213.6|190871.6|191213|190871|2
1736729920000|2025-01-13 00:58:40|191206.7|190864.7|191208.4|190866.4|191208.4|190866.4|191206.7|190864.7|2
1736729930000|2025-01-13 00:58:50|191214.7|190872.7|191214.7|190872.7|191214.7|190872.7|191214.7|190872.7|1
1736729940000|2025-01-13 00:59:00|191222.5|190880.5|191215.4|190873.4|191222.5|190880.5|191207.2|190865.2|6
1736729950000|2025-01-13 00:59:10|191210.8|190868.8|191213.1|190871.1|191213.1|190871.1|191210.8|190868.8|2
1736729960000|2025-01-13 00:59:20|191213.3|190871.3|191215.5|190873.5|191215.5|190873.5|191213.3|190871.3|3
1736729970000|2025-01-13 00:59:30|191203.5|190861.5|191191|190849|191203.5|190861.5|191191|190849|6
1736729980000|2025-01-13 00:59:40|191190.5|190848.5|191191.7|190849.7|191191.7|190849.7|191190.5|190848.5|3
1736729990000|2025-01-13 00:59:50|191201.7|190859.7|191191.3|190849.3|191201.7|190859.7|191191.3|190849.3|2
1736730000000|2025-01-13 01:00:00|191194.1|190852.1|191158.7|190872|191194.1|190872|191142.8|190821.6|23
1736730010000|2025-01-13 01:00:10|191157.4|190860.6|191156.2|190866.8|191160.5|190867.6|191156.2|190860.6|12
1736730020000|2025-01-13 01:00:20|191155.9|190867|191130.9|190846.4|191155.9|190867|191128.7|190829.2|15
1736730030000|2025-01-13 01:00:30|191131.9|190847.9|191131.7|190829.1|191137|190849.5|191125|190821.3|20
1736730040000|2025-01-13 01:00:40|191132|190837.1|191131.1|190844.5|191132|190844.5|191109.2|190810.3|26
1736730050000|2025-01-13 01:00:50|191134.6|190845.1|191130.4|190855.6|191134.9|190855.6|191130.4|190845.1|18
1736730060000|2025-01-13 01:01:00|191130.1|190855.9|191179.2|190852.4|191188.1|190857.7|191127.7|190816.6|18
1736730070000|2025-01-13 01:01:10|191176.8|190850.3|191185.2|190852.1|191185.9|190852.1|191172|190834.9|20
1736730080000|2025-01-13 01:01:20|191178.4|190884.1|191195.1|190857.9|191199|190884.1|191155.3|190857|6
1736730090000|2025-01-13 01:01:30|191192.5|190855|191187.8|190850.3|191192.5|190855|191187.8|190850.3|4
1736730100000|2025-01-13 01:01:40|191190|190852.5|191190.4|190852|191195.5|190857.2|191173.6|190831.6|9
1736730110000|2025-01-13 01:01:50|191187.9|190849.6|191136.9|190794.9|191188.6|190850.8|191120.6|190778.6|15
1736730120000|2025-01-13 01:02:00|191151.7|190819.6|191144.1|190805|191151.7|190819.6|191137.5|190795.5|7
1736730130000|2025-01-13 01:02:10|191146.6|190812.4|191149.7|190830.5|191150.3|190831.7|191117.6|190793.1|23
1736730140000|2025-01-13 01:02:20|191147.9|190828.7|191141.4|190826.6|191147.9|190829.1|191139.6|190826.3|5
1736730150000|2025-01-13 01:02:30|191148.3|190835.5|191126.9|190822|191149.4|190838.7|191126.9|190817.8|13
1736730160000|2025-01-13 01:02:40|191129.1|190824.1|191126.5|190817.6|191150.3|190838.2|191126.5|190817.6|12
1736730170000|2025-01-13 01:02:50|191143.9|190834.9|191154.3|190850.4|191156.1|190850.4|191132.1|190827.6|14
1736730180000|2025-01-13 01:03:00|191159|190854|191165.2|190856.2|191165.2|190856.2|191155.9|190852.9|4
1736730190000|2025-01-13 01:03:10|191168.4|190858.4|191170|190862.6|191172.6|190863.7|191163.7|190855.5|7
1736730200000|2025-01-13 01:03:20|191174.8|190867.1|191168.5|190863.5|191175.3|190868.9|191162.2|190860.6|15
1736730210000|2025-01-13 01:03:30|191166.1|190857.7|191154.3|190857.7|191166.1|190859.1|191154.3|190856|12
1736730220000|2025-01-13 01:03:40|191157.6|190860.6|191169.2|190866|191175.1|190866|191157.6|190860.6|7
1736730230000|2025-01-13 01:03:50|191162.5|190866.1|191160|190851.1|191175|190866.1|191159.8|190836.7|19
1736730240000|2025-01-13 01:04:00|191168|190852.9|191128.4|190830.7|191177.6|190855.1|191128.4|190824.6|27
1736730250000|2025-01-13 01:04:10|191132|190833.5|191142.5|190835.8|191155.5|190838|191125.4|190824.4|26
1736730260000|2025-01-13 01:04:20|191141.5|190840.3|191141.5|190834.7|191164.8|190856.1|191132.5|190834.7|20
1736730270000|2025-01-13 01:04:30|191127.2|190839.5|191132.3|190838.8|191154.3|190852.9|191124.5|190833.7|15
1736730280000|2025-01-13 01:04:40|191132.5|190839.8|191129.4|190838.3|191145.1|190839.8|191126.9|190832.7|12
1736730290000|2025-01-13 01:04:50|191122.7|190839.8|191119.4|190835.3|191142|190847.7|191119.4|190833.7|23
1736730300000|2025-01-13 01:05:00|191141.6|190845.7|191115.2|190834.7|191146|190847.1|191114.9|190831|12
1736730310000|2025-01-13 01:05:10|191120|190835.7|191124.5|190839.7|191127.3|190839.7|191120|190834.7|7
1736730320000|2025-01-13 01:05:20|191128.4|190838.2|191129.3|190832.4|191142|190838.2|191123.9|190819.6|21
1736730330000|2025-01-13 01:05:30|191144.3|190829.1|191143.3|190845.4|191160.3|190845.4|191131.4|190827.6|30
1736730340000|2025-01-13 01:05:40|191142.2|190837.6|191141.9|190843.6|191150.8|190852|191136.8|190834.4|24
1736730350000|2025-01-13 01:05:50|191156.4|190838.5|191141.3|190847.8|191156.4|190853.2|191140.7|190838.5|5
1736730360000|2025-01-13 01:06:00|191154.4|190842.6|191141.8|190853.4|191154.4|190855.8|191138.3|190842.6|9
1736730370000|2025-01-13 01:06:10|191152.9|190846.3|191140.9|190849.7|191161.7|190869|191136.8|190841.5|12
1736730380000|2025-01-13 01:06:20|191135.4|190851.7|191143.3|190858.5|191173.5|190878.9|191135.4|190849.3|13
1736730390000|2025-01-13 01:06:30|191160.9|190871.3|191147.9|190864.8|191174.7|190876.6|191144.6|190853.5|15
1736730400000|2025-01-13 01:06:40|191172|190880.7|191141|190864.4|191172|190880.7|191136.2|190850.7|18
1736730410000|2025-01-13 01:06:50|191144.6|190852.1|191142|190863.3|191148.4|190864.1|191137.4|190852.1|10
1736730420000|2025-01-13 01:07:00|191141.6|190868|191156.7|190875.4|191178|190952.3|191082.3|190853.7|14
1736730430000|2025-01-13 01:07:10|191187.5|190884.2|191081.9|190951.9|191191.7|190951.9|191081.9|190860.1|6
1736730440000|2025-01-13 01:07:20|191172|190880.7|191141.3|190860.4|191172.9|190880.7|191140.7|190858.7|10
1736730450000|2025-01-13 01:07:30|191164.2|190873.2|191163.6|190870|191165.8|190875.4|191132|190845.5|15
1736730460000|2025-01-13 01:07:40|191177|190865.3|191146.8|190863.9|191177|190880.9|191141.6|190862.7|9
1736730470000|2025-01-13 01:07:50|191069.8|190939.8|191146.8|190863.9|191146.8|190939.8|191069.8|190863.9|2
1736730480000|2025-01-13 01:08:00|191174.8|190882.3|191094.8|190964.8|191205|190988.9|191083.5|190864.5|22
1736730490000|2025-01-13 01:08:10|191118.8|190988.8|191112.8|190834.3|191130.7|190988.8|191034|190820.6|11
1736730500000|2025-01-13 01:08:20|191033.6|190903.6|191112.1|190835.7|191114.3|190904|191033.6|190829|8
1736730510000|2025-01-13 01:08:30|191112.5|190822.5|191112.5|190834.6|191112.5|190834.6|191112.5|190821.5|3
1736730520000|2025-01-13 01:08:40|191112.1|190835.7|191112.1|190836.1|191112.1|190836.1|191112.1|190835.7|2
1736730530000|2025-01-13 01:08:50|191123.3|190833|191073.5|190783.4|191145.2|190874.9|191004.9|190783.3|14
1736730540000|2025-01-13 01:09:00|191074.5|190785.8|191072.4|190795.5|191078.9|190795.5|191072.4|190771.1|10
1736730550000|2025-01-13 01:09:10|191073.8|190787.1|191073.8|190795.9|191081.1|190795.9|191073.8|190763.2|8
1736730560000|2025-01-13 01:09:20|191072|190794.6|191004.4|190874.4|191076.7|190874.6|191003.8|190793.4|13
1736730570000|2025-01-13 01:09:30|191073.8|190801.6|191003.4|190873.4|191078.2|190875.7|191003|190789.8|14
1736730580000|2025-01-13 01:09:40|191003.2|190873.2|191003.2|190873.2|191003.2|190873.2|191003.2|190873.2|1
1736730590000|2025-01-13 01:09:50|191074.2|190800.9|191004.8|190874.8|191080.7|190876.1|191002.3|190779.5|17
1736730600000|2025-01-13 01:10:00|191074.5|190801.9|191074.5|190787.7|191077.1|190877.2|191002.2|190786.9|24
1736730610000|2025-01-13 01:10:10|191074.2|190774.1|191079.3|190779.1|191080.4|190873.3|191003.3|190771.6|25
1736730620000|2025-01-13 01:10:20|191073.1|190772.6|191080.7|190754.9|191083.3|190871.1|191001.1|190754.9|28
1736730630000|2025-01-13 01:10:30|191072.7|190781.2|191072.4|190794.8|191080|190795.3|191068.4|190760.5|23
1736730640000|2025-01-13 01:10:40|191079.3|190780|191083.1|190773.9|191085.3|190877.5|191007.5|190773.5|14
1736730650000|2025-01-13 01:10:50|191075.5|190790.7|191082.4|190777.5|191082.4|190793.4|191071.4|190773.9|25
1736730660000|2025-01-13 01:11:00|191077.7|190786.5|190981.7|190851.7|191077.7|190876|190981.7|190786.5|15
1736730670000|2025-01-13 01:11:10|190991.2|190861.2|191027.2|190897.2|191029.3|190899.3|190984|190854|9
1736730680000|2025-01-13 01:11:20|191027.1|190897.1|191030.7|190900.7|191032.5|190902.5|191021.2|190891.2|9
1736730690000|2025-01-13 01:11:30|191034.1|190904.1|191032.9|190902.9|191043.9|190913.9|191032.9|190902.9|9
1736730700000|2025-01-13 01:11:40|191034.3|190904.3|191040.3|190910.3|191040.3|190910.3|191034.3|190904.3|2
1736730710000|2025-01-13 01:11:50|191034.3|190904.3|191033.6|190903.6|191034.3|190904.3|191033.6|190903.6|2
1736730720000|2025-01-13 01:12:00|191039.5|190909.5|191040.4|190910.4|191046.1|190916.1|191037|190907|8
1736730730000|2025-01-13 01:12:10|191038.9|190908.9|191042.6|190912.6|191042.6|190912.6|191034.9|190904.9|7
1736730740000|2025-01-13 01:12:20|191040.7|190910.7|191052.7|190922.7|191062.7|190932.7|191040.7|190910.7|32
1736730750000|2025-01-13 01:12:30|191054.7|190924.7|191052|190922|191055.3|190925.3|191046.7|190916.7|7
1736730760000|2025-01-13 01:12:40|191053.1|190923.1|191050|190920|191058.6|190928.6|191047.3|190917.3|17
1736730770000|2025-01-13 01:12:50|191053.2|190923.2|191050.9|190920.9|191053.2|190923.2|191046.6|190916.6|16
1736730780000|2025-01-13 01:13:00|191061.5|190931.5|191049.7|190919.7|191061.5|190931.5|191043.1|190913.1|15
1736730790000|2025-01-13 01:13:10|191050.2|190920.2|191050.1|190920.1|191058.9|190928.9|191050.1|190920.1|12
1736730800000|2025-01-13 01:13:20|191051|190921|191040.2|190910.2|191053.7|190923.7|191035.7|190905.7|11
1736730810000|2025-01-13 01:13:30|191050.9|190920.9|191050.2|190920.2|191050.9|190920.9|191050.2|190920.2|2
1736730820000|2025-01-13 01:13:40|191058.7|190928.7|191058|190928|191060.6|190930.6|191052.2|190922.2|4
1736730830000|2025-01-13 01:13:50|191061.1|190931.1|191043.8|190913.8|191061.1|190931.1|191040.7|190910.7|9
1736730840000|2025-01-13 01:14:00|191054|190924|191050|190920|191056.1|190926.1|191046.6|190916.6|14
1736730850000|2025-01-13 01:14:10|191042|190912|191045.1|190915.1|191053.6|190923.6|191041.5|190911.5|6
1736730860000|2025-01-13 01:14:20|191048.5|190918.5|191042|190912|191049.9|190919.9|191042|190912|6
1736730870000|2025-01-13 01:14:30|191041.2|190911.2|191044.1|190914.1|191049.1|190919.1|191041.2|190911.2|20
1736730880000|2025-01-13 01:14:40|191037.7|190907.7|191048.7|190918.7|191048.7|190918.7|191035.2|190905.2|4
1736730890000|2025-01-13 01:14:50|191050.3|190920.3|191051.5|190921.5|191057.7|190927.7|191049.1|190919.1|14
1736730900000|2025-01-13 01:15:00|191053|190923|191040.5|190910.5|191053|190923|191040.5|190910.5|7
1736730910000|2025-01-13 01:15:10|191038.5|190908.5|191036.4|190906.4|191038.5|190908.5|191035.3|190905.3|3
1736730920000|2025-01-13 01:15:20|191033|190903|191036|190906|191039.6|190909.6|191023.4|190893.4|8
1736730930000|2025-01-13 01:15:30|191038.1|190908.1|191031|190901|191045.5|190915.5|191031|190901|5
1736730940000|2025-01-13 01:15:40|191028.2|190898.2|191036.1|190906.1|191036.1|190906.1|191028.2|190898.2|3
1736730950000|2025-01-13 01:15:50|191035.4|190905.4|191023|190893|191035.4|190905.4|191023|190893|5
1736730960000|2025-01-13 01:16:00|191025.6|190895.6|191038.7|190908.7|191038.7|190908.7|191025.6|190895.6|6
1736730970000|2025-01-13 01:16:10|191040.3|190910.3|191015.4|190885.4|191040.3|190910.3|191015.4|190885.4|5
1736730980000|2025-01-13 01:16:20|191019.3|190889.3|191017.4|190887.4|191021.6|190891.6|191017.4|190887.4|4
1736730990000|2025-01-13 01:16:30|191014.9|190884.9|191014.9|190884.9|191014.9|190884.9|191013.3|190883.3|3
1736731000000|2025-01-13 01:16:40|191019.8|190889.8|191020.6|190890.6|191020.6|190890.6|191014.6|190884.6|6
1736731010000|2025-01-13 01:16:50|191020.3|190890.3|191036.6|190906.6|191044.7|190914.7|191020.3|190890.3|3
1736731020000|2025-01-13 01:17:00|191035.3|190905.3|191032.6|190902.6|191038.4|190908.4|191030.2|190900.2|4
1736731030000|2025-01-13 01:17:10|191031.3|190901.3|191032.6|190902.6|191032.6|190902.6|191031.3|190901.3|2
1736731040000|2025-01-13 01:17:20|191030.2|190900.2|191030.2|190900.2|191030.2|190900.2|191030.2|190900.2|1
1736731050000|2025-01-13 01:17:30|191033.5|190903.5|191041|190911|191041|190911|191032.8|190902.8|5
1736731060000|2025-01-13 01:17:40|191038|190908|191028.2|190898.2|191038|190908|191027.4|190897.4|3
1736731070000|2025-01-13 01:17:50|191027|190897|191024.7|190894.7|191027|190897|191024.5|190894.5|6
1736731080000|2025-01-13 01:18:00|191021.6|190891.6|191010.2|190880.2|191021.6|190891.6|191000|190870|9
1736731090000|2025-01-13 01:18:10|191012.8|190882.8|191000.8|190870.8|191012.8|190882.8|190993.5|190863.5|7
1736731100000|2025-01-13 01:18:20|191016.1|190886.1|191019.5|190889.5|191019.5|190889.5|191013.5|190883.5|6
1736731110000|2025-01-13 01:18:30|191040.9|190910.9|191040.5|190910.5|191040.9|190910.9|191035.5|190905.5|6
1736731120000|2025-01-13 01:18:40|191041.3|190911.3|191043.1|190913.1|191043.2|190913.2|191034.9|190904.9|12
1736731130000|2025-01-13 01:18:50|191043.8|190913.8|191040.1|190910.1|191048|190918|191038.5|190908.5|8
1736731140000|2025-01-13 01:19:00|191035.5|190905.5|191030.5|190900.5|191035.5|190905.5|191028.4|190898.4|3
1736731150000|2025-01-13 01:19:10|191031.9|190901.9|191034.3|190904.3|191034.3|190904.3|191031.9|190901.9|3
1736731160000|2025-01-13 01:19:20|191032.8|190902.8|191056.8|190926.8|191057.1|190927.1|191032.8|190902.8|4
1736731170000|2025-01-13 01:19:30|191055.5|190925.5|191046.4|190916.4|191055.5|190925.5|191046.4|190916.4|4
1736731180000|2025-01-13 01:19:40|191059.8|190929.8|191055.2|190925.2|191059.8|190929.8|191055.2|190925.2|2
1736731190000|2025-01-13 01:19:50|191050.5|190920.5|191061.8|190931.8|191062.7|190932.7|191046.8|190916.8|8
1736731200000|2025-01-13 01:20:00|191056.8|190926.8|191033.5|190903.5|191061.3|190931.3|191031.7|190901.7|10
1736731210000|2025-01-13 01:20:10|191039|190909|191040.4|190910.4|191043.4|190913.4|191039|190909|3
1736731220000|2025-01-13 01:20:20|191039.8|190909.8|191039.2|190909.2|191042.4|190912.4|191039.2|190909.2|3
1736731230000|2025-01-13 01:20:30|191023.1|190893.1|191024.8|190894.8|191034.6|190904.6|191023.1|190893.1|5
1736731240000|2025-01-13 01:20:40|191027.2|190897.2|191022|190892|191027.2|190897.2|191019.9|190889.9|6
1736731250000|2025-01-13 01:20:50|191030.4|190900.4|191054.2|190924.2|191057.8|190927.8|191030.2|190900.2|13
1736731260000|2025-01-13 01:21:00|191056.8|190926.8|191060.6|190930.6|191066.7|190936.7|191050.7|190920.7|31
1736731270000|2025-01-13 01:21:10|191065.4|190935.4|191049.5|190919.5|191065.4|190935.4|191048.6|190918.6|8
1736731280000|2025-01-13 01:21:20|191053.3|190923.3|191063.2|190933.2|191063.7|190933.7|191051.7|190921.7|18
1736731290000|2025-01-13 01:21:30|191068|190938|191064.6|190934.6|191069.2|190939.2|191046.3|190916.3|26
1736731300000|2025-01-13 01:21:40|191062|190932|191058.6|190928.6|191075.2|190945.2|191055.1|190925.1|29
1736731310000|2025-01-13 01:21:50|191070.2|190940.2|191066.2|190936.2|191081|190951|191052.4|190922.4|26
1736731320000|2025-01-13 01:22:00|191070.7|190940.7|191059.8|190929.8|191070.7|190940.7|191059.7|190929.7|7
1736731330000|2025-01-13 01:22:10|191062.4|190932.4|191064.9|190934.9|191071.8|190941.8|191058.4|190928.4|25
1736731340000|2025-01-13 01:22:20|191065.7|190935.7|191071.4|190941.4|191077.8|190947.8|191057.8|190927.8|22
1736731350000|2025-01-13 01:22:30|191066.9|190936.9|191059.6|190929.6|191074.9|190944.9|191055.8|190925.8|20
1736731360000|2025-01-13 01:22:40|191072.7|190942.7|191068.5|190938.5|191075.1|190945.1|191066.6|190936.6|15
1736731370000|2025-01-13 01:22:50|191051|190921|191046.9|190916.9|191051|190921|191043.6|190913.6|4
1736731380000|2025-01-13 01:23:00|191053.7|190923.7|191051.9|190921.9|191060.1|190930.1|191043|190913|11
1736731390000|2025-01-13 01:23:10|191044.6|190914.6|191001.4|190871.4|191044.6|190914.6|191000.1|190870.1|4
1736731400000|2025-01-13 01:23:20|190998.4|190868.4|190999.8|190869.8|191000|190870|190997|190867|6
1736731410000|2025-01-13 01:23:30|191014.1|190884.1|191012.2|190882.2|191017|190887|190999.8|190869.8|17
1736731420000|2025-01-13 01:23:40|191013.4|190883.4|191015.9|190885.9|191015.9|190885.9|191012|190882|6
1736731430000|2025-01-13 01:23:50|191015.7|190885.7|191014.2|190884.2|191018.1|190888.1|191013.9|190883.9|13
1736731440000|2025-01-13 01:24:00|191016.8|190886.8|191022.9|190892.9|191022.9|190892.9|191000|190870|13
1736731450000|2025-01-13 01:24:10|191028.1|190898.1|191019.6|190889.6|191028.1|190898.1|191010.6|190880.6|13
1736731460000|2025-01-13 01:24:20|191015.2|190885.2|190990.3|190860.3|191019.6|190889.6|190990.3|190860.3|29
1736731470000|2025-01-13 01:24:30|190987.8|190857.8|190985.9|190855.9|191015.6|190885.6|190984.9|190854.9|30
1736731480000|2025-01-13 01:24:40|190985|190855|190969.7|190839.7|191009.3|190879.3|190968.9|190838.9|29
1736731490000|2025-01-13 01:24:50|190970|190840|190968.8|190838.8|190970.3|190840.3|190968.7|190838.7|10
1736731500000|2025-01-13 01:25:00|190968.9|190838.9|190970.2|190840.2|190974.8|190844.8|190967.8|190837.8|16
1736731510000|2025-01-13 01:25:10|190964.5|190834.5|190967.4|190837.4|190971.7|190841.7|190960.2|190830.2|16
1736731520000|2025-01-13 01:25:20|190966.8|190836.8|190969.7|190839.7|190971.4|190841.4|190958.4|190828.4|5
1736731530000|2025-01-13 01:25:30|190973.1|190843.1|190967.2|190837.2|190973.1|190843.1|190959.9|190829.9|7
1736731540000|2025-01-13 01:25:40|190967.4|190837.4|190975|190845|190979.4|190849.4|190965.1|190835.1|8
1736731550000|2025-01-13 01:25:50|190968.8|190838.8|190968.8|190838.8|190974.7|190844.7|190967.4|190837.4|10
1736731560000|2025-01-13 01:26:00|190975.1|190845.1|190985.6|190855.6|190996.8|190866.8|190957.3|190827.3|16
1736731570000|2025-01-13 01:26:10|190984.1|190854.1|190984.1|190854.1|190984.1|190854.1|190984.1|190854.1|1
1736731580000|2025-01-13 01:26:20|190983.5|190853.5|190984.1|190854.1|190984.1|190854.1|190983.5|190853.5|2
1736731590000|2025-01-13 01:26:30|190994.4|190864.4|191020.8|190890.8|191023.8|190893.8|190994.4|190864.4|9
1736731600000|2025-01-13 01:26:40|191014.1|190884.1|191018.6|190888.6|191027.7|190897.7|191010.9|190880.9|14
1736731610000|2025-01-13 01:26:50|191018.9|190888.9|191038.2|190908.2|191039.2|190909.2|191013.3|190883.3|11
1736731620000|2025-01-13 01:27:00|191038.7|190908.7|191039.5|190909.5|191042.3|190912.3|191037.9|190907.9|8
1736731630000|2025-01-13 01:27:10|191039.9|190909.9|191053.9|190923.9|191055.9|190925.9|191039.9|190909.9|11
1736731640000|2025-01-13 01:27:20|191053.4|190923.4|191057.6|190927.6|191057.6|190927.6|191053.1|190923.1|7
1736731650000|2025-01-13 01:27:30|191054.7|190924.7|191052.8|190922.8|191057.6|190927.6|191052.8|190922.8|3
1736731660000|2025-01-13 01:27:40|191057.8|190927.8|191061.9|190931.9|191061.9|190931.9|191055|190925|5
1736731670000|2025-01-13 01:27:50|191058.8|190928.8|191061.3|190931.3|191062.2|190932.2|191054.2|190924.2|11
1736731680000|2025-01-13 01:28:00|191061.6|190931.6|191060.7|190930.7|191063.6|190933.6|191058.9|190928.9|7
1736731690000|2025-01-13 01:28:10|191063.1|190933.1|191052.7|190922.7|191064.4|190934.4|191048.4|190918.4|9
1736731700000|2025-01-13 01:28:20|191056.1|190926.1|191055.5|190925.5|191058.3|190928.3|191055.5|190925.5|4
1736731710000|2025-01-13 01:28:30|191055.8|190925.8|191058.1|190928.1|191060.8|190930.8|191055.8|190925.8|5
1736731720000|2025-01-13 01:28:40|191056.1|190926.1|191056.3|190926.3|191058.1|190928.1|191056.1|190926.1|3
1736731730000|2025-01-13 01:28:50|191057.1|190927.1|191052.2|190922.2|191057.1|190927.1|191052.2|190922.2|4
1736731740000|2025-01-13 01:29:00|191052.8|190922.8|191052.8|190922.8|191052.8|190922.8|191052.8|190922.8|1
1736731750000|2025-01-13 01:29:10|191056.4|190926.4|191056.4|190926.4|191056.4|190926.4|191056.4|190926.4|1
1736731760000|2025-01-13 01:29:20|191052.8|190922.8|191052.6|190922.6|191056.9|190926.9|191052.6|190922.6|5
1736731770000|2025-01-13 01:29:30|191054.7|190924.7|191055.6|190925.6|191056.1|190926.1|191050.1|190920.1|5
1736731780000|2025-01-13 01:29:40|191062.1|190932.1|191065.2|190935.2|191065.2|190935.2|191062.1|190932.1|2
1736731790000|2025-01-13 01:29:50|191067.3|190937.3|191061.5|190931.5|191067.3|190937.3|191061.5|190931.5|3
1736731800000|2025-01-13 01:30:00|191065.7|190935.7|191076.5|190946.5|191081.3|190951.3|191065.7|190935.7|15
1736731810000|2025-01-13 01:30:10|191078.6|190948.6|191077.6|190947.6|191078.6|190948.6|191074.7|190944.7|8
1736731820000|2025-01-13 01:30:20|191074.6|190944.6|191074.3|190944.3|191081.5|190951.5|191074.3|190944.3|6
1736731830000|2025-01-13 01:30:30|191073.4|190943.4|191071.5|190941.5|191073.4|190943.4|191070.2|190940.2|6
1736731840000|2025-01-13 01:30:40|191074.2|190944.2|191074.2|190944.2|191074.2|190944.2|191074.2|190944.2|1
1736731850000|2025-01-13 01:30:50|191078.8|190948.8|191088.8|190958.8|191093.8|190963.8|191076.9|190946.9|11
1736731860000|2025-01-13 01:31:00|191084.5|190954.5|191088.7|190958.7|191095.8|190965.8|191081.9|190951.9|31
1736731870000|2025-01-13 01:31:10|191092.8|190962.8|191087.9|190957.9|191092.8|190962.8|191086.2|190956.2|14
1736731880000|2025-01-13 01:31:20|191087.7|190957.7|191091.1|190961.1|191096.1|190966.1|191087.4|190957.4|20
1736731890000|2025-01-13 01:31:30|191091.9|190961.9|191094.4|190964.4|191098.8|190968.8|191085.6|190955.6|17
1736731900000|2025-01-13 01:31:40|191095.9|190965.9|191081.2|190951.2|191102.3|190972.3|191081.2|190951.2|32
1736731910000|2025-01-13 01:31:50|191085.8|190955.8|191086.7|190956.7|191091.8|190961.8|191082.4|190952.4|19
1736731920000|2025-01-13 01:32:00|191089.6|190959.6|191101.3|190971.3|191190.3|190975.7|191084|190901.9|29
1736731930000|2025-01-13 01:32:10|191093.9|190963.9|191095.8|190965.8|191101.5|190971.5|191093.8|190963.8|27
1736731940000|2025-01-13 01:32:20|191095.3|190965.3|191099.1|190969.1|191205|190972.6|191091.1|190895.3|30
1736731950000|2025-01-13 01:32:30|191093.8|190963.8|191088.9|190958.9|191100.9|190970.9|191088.5|190958.5|24
1736731960000|2025-01-13 01:32:40|191090.6|190960.6|191089.6|190959.6|191090.9|190960.9|191082.5|190952.5|20
1736731970000|2025-01-13 01:32:50|191088|190958|191085.3|190955.3|191091.2|190961.2|191083.9|190953.9|12
1736731980000|2025-01-13 01:33:00|191083.6|190953.6|191087|190957|191090.1|190960.1|191080.7|190950.7|15
1736731990000|2025-01-13 01:33:10|191090|190960|191088.4|190958.4|191093.8|190963.8|191086.5|190956.5|25
1736732000000|2025-01-13 01:33:20|191088.2|190958.2|191090.4|190960.4|191092.4|190962.4|191082.1|190952.1|23
1736732010000|2025-01-13 01:33:30|191087.8|190957.8|191086.6|190956.6|191090.5|190960.5|191084.9|190954.9|23
1736732020000|2025-01-13 01:33:40|191088.5|190958.5|191087.1|190957.1|191093.4|190963.4|191087.1|190957.1|6
1736732030000|2025-01-13 01:33:50|191089.9|190959.9|191088.3|190958.3|191099.3|190969.3|191087.3|190957.3|20
1736732040000|2025-01-13 01:34:00|191090.3|190960.3|191087.3|190957.3|191090.3|190960.3|191087.3|190957.3|5
1736732050000|2025-01-13 01:34:10|191084.4|190954.4|191081.8|190951.8|191090.3|190960.3|191081.8|190951.8|14
1736732060000|2025-01-13 01:34:20|191080.7|190950.7|191085.2|190955.2|191087.7|190957.7|191080.7|190950.7|4
1736732070000|2025-01-13 01:34:30|191083.1|190953.1|191084|190954|191088.2|190958.2|191083.1|190953.1|3
1736732080000|2025-01-13 01:34:40|191087.2|190957.2|191082.2|190952.2|191087.6|190957.6|191077.1|190947.1|8
1736732090000|2025-01-13 01:34:50|191081.6|190951.6|191091.5|190961.5|191094.5|190964.5|191081.6|190951.6|9
1736732100000|2025-01-13 01:35:00|191088.5|190958.5|191081.9|190951.9|191092.1|190962.1|191081.9|190951.9|6
1736732110000|2025-01-13 01:35:10|191083.2|190953.2|191080.5|190950.5|191089.2|190959.2|191078.2|190948.2|9
1736732120000|2025-01-13 01:35:20|191084.2|190954.2|191082.5|190952.5|191087.4|190957.4|191082.5|190952.5|5
1736732130000|2025-01-13 01:35:30|191084.3|190954.3|191092.4|190962.4|191093.5|190963.5|191084.3|190954.3|5
1736732140000|2025-01-13 01:35:40|191094.9|190964.9|191086.9|190956.9|191094.9|190964.9|191083.8|190953.8|9
1736732150000|2025-01-13 01:35:50|191087.3|190957.3|191099|190969|191102|190972|191087.3|190957.3|17
1736732160000|2025-01-13 01:36:00|191099.5|190969.5|191089.1|190959.1|191103.4|190973.4|191089.1|190959.1|10
1736732170000|2025-01-13 01:36:10|191089.6|190959.6|191100.9|190970.9|191100.9|190970.9|191088.6|190958.6|7
1736732180000|2025-01-13 01:36:20|191102.3|190972.3|191091.2|190961.2|191102.3|190972.3|191085.7|190955.7|10
1736732190000|2025-01-13 01:36:30|191097.9|190967.9|191098.5|190968.5|191103.8|190973.8|191090.6|190960.6|18
1736732200000|2025-01-13 01:36:40|191099.9|190969.9|191094.5|190964.5|191105.6|190975.6|191093.4|190963.4|11
1736732210000|2025-01-13 01:36:50|191098.2|190968.2|191092|190962|191099.5|190969.5|191088.9|190958.9|9
1736732220000|2025-01-13 01:37:00|191089.9|190959.9|191090.5|190960.5|191090.5|190960.5|191089.9|190959.9|2
1736732230000|2025-01-13 01:37:10|191084.3|190954.3|191086.2|190956.2|191094.7|190964.7|191083.4|190953.4|10
1736732240000|2025-01-13 01:37:20|191084.5|190954.5|191085.5|190955.5|191086.9|190956.9|191080.3|190950.3|10
1736732250000|2025-01-13 01:37:30|191084.1|190954.1|191079.9|190949.9|191084.1|190954.1|191079.9|190949.9|5
1736732260000|2025-01-13 01:37:40|191071.4|190941.4|191078.1|190948.1|191079.3|190949.3|191071.4|190941.4|7
1736732270000|2025-01-13 01:37:50|191077.3|190947.3|191088.6|190958.6|191092.3|190962.3|191077.3|190947.3|8
1736732280000|2025-01-13 01:38:00|191088.7|190958.7|191080.2|190950.2|191089.7|190959.7|191080.2|190950.2|6
1736732290000|2025-01-13 01:38:10|191092.2|190962.2|191091|190961|191097.1|190967.1|191091|190961|11
1736732300000|2025-01-13 01:38:20|191097.1|190967.1|191098.8|190968.8|191098.8|190968.8|191090.4|190960.4|17
1736732310000|2025-01-13 01:38:30|191093.3|190963.3|191113.4|190983.4|191113.4|190983.4|191093.3|190963.3|5
1736732320000|2025-01-13 01:38:40|191113.2|190983.2|191118.7|190988.7|191120.4|190990.4|191099.4|190969.4|21
1736732330000|2025-01-13 01:38:50|191115.2|190985.2|191099.5|190969.5|191115.2|190985.2|191086.9|190956.9|12
1736732340000|2025-01-13 01:39:00|191101.1|190971.1|191092.3|190962.3|191101.1|190971.1|191085.6|190955.6|15
1736732350000|2025-01-13 01:39:10|191093.3|190963.3|191103.5|190973.5|191103.5|190973.5|191090.7|190960.7|8
1736732360000|2025-01-13 01:39:20|191101.6|190971.6|191104|190974|191104.7|190974.7|191093.1|190963.1|18
1736732370000|2025-01-13 01:39:30|191105.4|190975.4|191098.6|190968.6|191105.4|190975.4|191094.4|190964.4|18
1736732380000|2025-01-13 01:39:40|191089.3|190959.3|191093.1|190963.1|191103.4|190973.4|191087.9|190957.9|10
1736732390000|2025-01-13 01:39:50|191097.7|190967.7|191099.6|190969.6|191110.1|190980.1|191092.2|190962.2|20
1736732400000|2025-01-13 01:40:00|191097.8|190967.8|191098.4|190968.4|191121.4|190991.4|191093.2|190963.2|21
1736732410000|2025-01-13 01:40:10|191105.3|190975.3|191101.6|190971.6|191114.1|190984.1|191094.8|190964.8|24
1736732420000|2025-01-13 01:40:20|191102.8|190972.8|191101.2|190971.2|191110.5|190980.5|191093.7|190963.7|19
1736732430000|2025-01-13 01:40:30|191096.3|190966.3|191096.6|190966.6|191105.6|190975.6|191088.6|190958.6|26
1736732440000|2025-01-13 01:40:40|191097.9|190967.9|191085|190955|191101.7|190971.7|191085|190955|15
1736732450000|2025-01-13 01:40:50|191086.3|190956.3|191091.7|190961.7|191093|190963|191085.2|190955.2|12
1736732460000|2025-01-13 01:41:00|191093|190963|191088.2|190958.2|191099.5|190969.5|191084.8|190954.8|13
1736732470000|2025-01-13 01:41:10|191090.3|190960.3|191095.1|190965.1|191104.2|190974.2|191085.6|190955.6|17
1736732480000|2025-01-13 01:41:20|191090.6|190960.6|191098.8|190968.8|191098.8|190968.8|191090.6|190960.6|3
1736732490000|2025-01-13 01:41:30|191112.7|190982.7|191093.2|190963.2|191112.7|190982.7|191090.6|190960.6|10
1736732500000|2025-01-13 01:41:40|191105.3|190975.3|191099.7|190969.7|191105.3|190975.3|191098.2|190968.2|3
1736732510000|2025-01-13 01:41:50|191101|190971|191129.4|190999.4|191129.4|190999.4|191099.9|190969.9|9
1736732520000|2025-01-13 01:42:00|191126.3|190996.3|191109.9|190979.9|191129.7|190999.7|191105.5|190975.5|14
1736732530000|2025-01-13 01:42:10|191112.3|190982.3|191110|190980|191114.2|190984.2|191110|190980|3
1736732540000|2025-01-13 01:42:20|191114.7|190984.7|191141.6|191011.6|191149.1|191019.1|191114.7|190984.7|15
1736732550000|2025-01-13 01:42:30|191134.5|191004.5|191118.6|190988.6|191143.2|191013.2|191115|190985|17
1736732560000|2025-01-13 01:42:40|191119.6|190989.6|191136.6|191006.6|191140.9|191010.9|191117.7|190987.7|16
1736732570000|2025-01-13 01:42:50|191137.2|191007.2|191095.6|190965.6|191139.7|191009.7|191092.5|190962.5|23
1736732580000|2025-01-13 01:43:00|191095.1|190965.1|191118.1|190988.1|191134.3|191004.3|191095.1|190965.1|15
1736732590000|2025-01-13 01:43:10|191121.7|190991.7|191121.4|190991.4|191123.3|190993.3|191118|190988|9
1736732600000|2025-01-13 01:43:20|191122.1|190992.1|191138.1|191008.1|191151.4|191021.4|191122.1|190992.1|11
1736732610000|2025-01-13 01:43:30|191135.2|191005.2|191130.3|191000.3|191135.2|191005.2|191129.8|190999.8|15
1736732620000|2025-01-13 01:43:40|191131.8|191001.8|191154.4|191024.4|191161|191031|191129.5|190999.5|11
1736732630000|2025-01-13 01:43:50|191137.6|191007.6|191129.9|190999.9|191160.9|191030.9|191129.9|190999.9|11
1736732640000|2025-01-13 01:44:00|191127.6|190997.6|191119.6|190989.6|191127.6|190997.6|191115|190985|14
1736732650000|2025-01-13 01:44:10|191131.4|191001.4|191120.7|190990.7|191139.2|191009.2|191119.1|190989.1|15
1736732660000|2025-01-13 01:44:20|191122.5|190992.5|191119.4|190989.4|191123.9|190993.9|191118.5|190988.5|16
1736732670000|2025-01-13 01:44:30|191129.9|190999.9|191117.5|190987.5|191129.9|190999.9|191115|190985|12
1736732680000|2025-01-13 01:44:40|191115.8|190985.8|191113.8|190983.8|191120.5|190990.5|191113.8|190983.8|6
1736732690000|2025-01-13 01:44:50|191116.6|190986.6|191117|190987|191130.8|191000.8|191116.6|190986.6|5
1736732700000|2025-01-13 01:45:00|191119.4|190989.4|191109.5|190979.5|191119.4|190989.4|191103.9|190973.9|7
1736732710000|2025-01-13 01:45:10|191118.3|190988.3|191142|191012|191142|191012|191115.5|190985.5|17
1736732720000|2025-01-13 01:45:20|191143.3|191013.3|191143.5|191013.5|191147.6|191017.6|191123.9|190993.9|24
1736732730000|2025-01-13 01:45:30|191145.5|191015.5|191134.2|191004.2|191146.4|191016.4|191117|190987|21
1736732740000|2025-01-13 01:45:40|191131.2|191001.2|191130.8|191000.8|191140.9|191010.9|191114.2|190984.2|20
1736732750000|2025-01-13 01:45:50|191121.3|190991.3|191115.4|190985.4|191129|190999|191108.1|190978.1|19
1736732760000|2025-01-13 01:46:00|191122.1|190992.1|191125|190995|191137.4|191007.4|191111.6|190981.6|18
1736732770000|2025-01-13 01:46:10|191123.2|190993.2|191113.8|190983.8|191123.2|190993.2|191110.4|190980.4|16
1736732780000|2025-01-13 01:46:20|191114.1|190984.1|191133|191003|191133.5|191003.5|191113.7|190983.7|22
1736732790000|2025-01-13 01:46:30|191134.2|191004.2|191118.9|190988.9|191137.1|191007.1|191118.9|190988.9|15
1736732800000|2025-01-13 01:46:40|191133.6|191003.6|191122.9|190992.9|191133.6|191003.6|191114.5|190984.5|13
1736732810000|2025-01-13 01:46:50|191115.6|190985.6|191142.7|191012.7|191147.7|191017.7|191115|190985|22
1736732820000|2025-01-13 01:47:00|191135.7|191005.7|191136.7|191006.7|191139.8|191009.8|191117.1|190987.1|26
1736732830000|2025-01-13 01:47:10|191132.4|191002.4|191142.8|191012.8|191142.8|191012.8|191122.5|190992.5|25
1736732840000|2025-01-13 01:47:20|191143|191013|191136.4|191006.4|191143|191013|191118|190988|29
1736732850000|2025-01-13 01:47:30|191126.1|190996.1|191141|191011|191149.7|191019.7|191124.9|190994.9|31
1736732860000|2025-01-13 01:47:40|191140.5|191010.5|191150|191020|191150|191020|191132.6|191002.6|20
1736732870000|2025-01-13 01:47:50|191136.8|191006.8|191139|191009|191146.2|191016.2|191125.4|190995.4|6
1736732880000|2025-01-13 01:48:00|191147.1|191017.1|191131.8|191001.8|191154.2|191024.2|191131.8|191001.8|23
1736732890000|2025-01-13 01:48:10|191117.7|190987.7|191118.7|190988.7|191138.2|191008.2|191117.7|190987.7|13
1736732900000|2025-01-13 01:48:20|191113.8|190983.8|191108.8|190978.8|191125.4|190995.4|191108.8|190978.8|13
1736732910000|2025-01-13 01:48:30|191115.7|190985.7|191115|190985|191123.5|190993.5|191106.3|190976.3|7
1736732920000|2025-01-13 01:48:40|191111.2|190981.2|191129.1|190999.1|191129.1|190999.1|191103.6|190973.6|16
1736732930000|2025-01-13 01:48:50|191143.1|191013.1|191118.7|190988.7|191143.5|191013.5|191112.3|190982.3|20
1736732940000|2025-01-13 01:49:00|191118.2|190988.2|191113.7|190983.7|191120.2|190990.2|191107.1|190977.1|29
1736732950000|2025-01-13 01:49:10|191114.1|190984.1|191113.4|190983.4|191114.4|190984.4|191088.9|190958.9|30
1736732960000|2025-01-13 01:49:20|191107.3|190977.3|191107.4|190977.4|191115.4|190985.4|191097.5|190967.5|29
1736732970000|2025-01-13 01:49:30|191107.1|190977.1|191119.6|190989.6|191119.6|190989.6|191100.9|190970.9|18
1736732980000|2025-01-13 01:49:40|191119.8|190989.8|191113.3|190983.3|191124.7|190994.7|191107.3|190977.3|32
1736732990000|2025-01-13 01:49:50|191115.9|190985.9|191114.5|190984.5|191116.4|190986.4|191098.1|190968.1|26
1736733000000|2025-01-13 01:50:00|191117.8|190987.8|191118.7|190988.7|191123|190993|191106.4|190976.4|34
1736733010000|2025-01-13 01:50:10|191107|190977|191096.6|190966.6|191116|190986|191093.2|190963.2|22
1736733020000|2025-01-13 01:50:20|191093.2|190963.2|191089.6|190959.6|191097.3|190967.3|191077.6|190947.6|37
1736733030000|2025-01-13 01:50:30|191087.1|190957.1|191110.4|190980.4|191110.4|190980.4|191085.6|190955.6|31
1736733040000|2025-01-13 01:50:40|191102.9|190972.9|191104.1|190974.1|191106.2|190976.2|191096.5|190966.5|31
1736733050000|2025-01-13 01:50:50|191104.6|190974.6|191109.2|190979.2|191109.2|190979.2|191096.1|190966.1|31
1736733060000|2025-01-13 01:51:00|191104.9|190974.9|191118|190988|191122.8|190992.8|191101.8|190971.8|38
1736733070000|2025-01-13 01:51:10|191118.3|190988.3|191118|190988|191128.9|190998.9|191112.7|190982.7|33
1736733080000|2025-01-13 01:51:20|191118.3|190988.3|191107.6|190977.6|191123.3|190993.3|191101.3|190971.3|33
1736733090000|2025-01-13 01:51:30|191107.9|190977.9|191098.1|190968.1|191117|190987|191091.2|190961.2|34
1736733100000|2025-01-13 01:51:40|191098.5|190968.5|191091.7|190961.7|191101.8|190971.8|191091|190961|34
1736733110000|2025-01-13 01:51:50|191096|190966|191081.6|190951.6|191097.7|190967.7|191080.8|190950.8|22
1736733120000|2025-01-13 01:52:00|191080.1|190950.1|191069.4|190939.4|191085.7|190955.7|191063.4|190933.4|32
1736733130000|2025-01-13 01:52:10|191069.3|190939.3|191074.3|190944.3|191079.3|190949.3|191057.5|190927.5|25
1736733140000|2025-01-13 01:52:20|191069.1|190939.1|191071.5|190941.5|191075.1|190945.1|191058.7|190928.7|22
1736733150000|2025-01-13 01:52:30|191061.3|190931.3|191070.7|190940.7|191076.9|190946.9|191057.2|190927.2|34
1736733160000|2025-01-13 01:52:40|191072.1|190942.1|191063.9|190933.9|191072.4|190942.4|191054.4|190924.4|38
1736733170000|2025-01-13 01:52:50|191064.3|190934.3|191065.3|190935.3|191078.5|190948.5|191057.6|190927.6|30
1736733180000|2025-01-13 01:53:00|191067.6|190937.6|191069.7|190939.7|191077|190947|191063|190933|29
1736733190000|2025-01-13 01:53:10|191072|190942|191069.3|190939.3|191077|190947|191062.5|190932.5|28
1736733200000|2025-01-13 01:53:20|191073.2|190943.2|191064.2|190934.2|191073.2|190943.2|191061.3|190931.3|21
1736733210000|2025-01-13 01:53:30|191063.5|190933.5|191069.7|190939.7|191069.7|190939.7|191063.5|190933.5|9
1736733220000|2025-01-13 01:53:40|191077.4|190947.4|191081.4|190951.4|191084.6|190954.6|191072|190942|26
1736733230000|2025-01-13 01:53:50|191075.2|190945.2|191074.8|190944.8|191085.1|190955.1|191068.2|190938.2|13
1736733240000|2025-01-13 01:54:00|191064.6|190934.6|191082.1|190952.1|191083.8|190953.8|191064.6|190934.6|11
1736733250000|2025-01-13 01:54:10|191081.3|190951.3|191068.1|190938.1|191084|190954|191068.1|190938.1|24
1736733260000|2025-01-13 01:54:20|191072.8|190942.8|191064.3|190934.3|191076.7|190946.7|191061.2|190931.2|16
1736733270000|2025-01-13 01:54:30|191066|190936|191081.1|190951.1|191081.1|190951.1|191066|190936|17
1736733280000|2025-01-13 01:54:40|191080.4|190950.4|191084.4|190954.4|191093.5|190963.5|191066.4|190936.4|27
1736733290000|2025-01-13 01:54:50|191081.4|190951.4|191083.2|190953.2|191091.4|190961.4|191081.4|190951.4|17
1736733300000|2025-01-13 01:55:00|191085|190955|191084.4|190954.4|191087.2|190957.2|191069.7|190939.7|24
1736733310000|2025-01-13 01:55:10|191078.3|190948.3|191086.9|190956.9|191090.1|190960.1|191062.6|190932.6|31
1736733320000|2025-01-13 01:55:20|191080.3|190950.3|191077.8|190947.8|191084.4|190954.4|191068.4|190938.4|14
1736733330000|2025-01-13 01:55:30|191085.1|190955.1|191064.9|190934.9|191085.1|190955.1|191061.3|190931.3|17
1736733340000|2025-01-13 01:55:40|191070.9|190940.9|191070.7|190940.7|191072.2|190942.2|191057.2|190927.2|18
1736733350000|2025-01-13 01:55:50|191075.2|190945.2|191076.6|190946.6|191081|190951|191059.6|190929.6|16
1736733360000|2025-01-13 01:56:00|191079.5|190949.5|191076.5|190946.5|191079.5|190949.5|191066.4|190936.4|16
1736733370000|2025-01-13 01:56:10|191085.3|190955.3|191064|190934|191085.3|190955.3|191063.5|190933.5|15
1736733380000|2025-01-13 01:56:20|191070.1|190940.1|191067.3|190937.3|191083.5|190953.5|191063.9|190933.9|18
1736733390000|2025-01-13 01:56:30|191072|190942|191068.9|190938.9|191075.5|190945.5|191059|190929|11
1736733400000|2025-01-13 01:56:40|191067.4|190937.4|191082.8|190952.8|191084.5|190954.5|191067.4|190937.4|15
1736733410000|2025-01-13 01:56:50|191083.1|190953.1|191064.4|190934.4|191083.1|190953.1|191064.4|190934.4|13
1736733420000|2025-01-13 01:57:00|191063.8|190933.8|191077.4|190947.4|191077.4|190947.4|191063.8|190933.8|20
1736733430000|2025-01-13 01:57:10|191086.7|190956.7|191077.2|190947.2|191086.7|190956.7|191067.8|190937.8|17
1736733440000|2025-01-13 01:57:20|191077.4|190947.4|191086.1|190956.1|191086.8|190956.8|191072.1|190942.1|22
1736733450000|2025-01-13 01:57:30|191083.1|190953.1|191084.1|190954.1|191094.1|190964.1|191082.8|190952.8|15
1736733460000|2025-01-13 01:57:40|191086.1|190956.1|191088.9|190958.9|191091.5|190961.5|191075.9|190945.9|17
1736733470000|2025-01-13 01:57:50|191091.2|190961.2|191094.9|190964.9|191100.9|190970.9|191089.1|190959.1|18
1736733480000|2025-01-13 01:58:00|191095.7|190965.7|191095|190965|191112|190982|191091.5|190961.5|29
1736733490000|2025-01-13 01:58:10|191099.5|190969.5|191102.5|190972.5|191106.2|190976.2|191087.4|190957.4|22
1736733500000|2025-01-13 01:58:20|191096.7|190966.7|191093.3|190963.3|191101|190971|191093.3|190963.3|17
1736733510000|2025-01-13 01:58:30|191092.3|190962.3|191088.8|190958.8|191099.1|190969.1|191081.7|190951.7|10
1736733520000|2025-01-13 01:58:40|191097.2|190967.2|191096.7|190966.7|191106.5|190976.5|191093.8|190963.8|13
1736733530000|2025-01-13 01:58:50|191092.8|190962.8|191112.8|190982.8|191112.8|190982.8|191092.8|190962.8|23
1736733540000|2025-01-13 01:59:00|191105.9|190975.9|191104.6|190974.6|191106.8|190976.8|191098|190968|20
1736733550000|2025-01-13 01:59:10|191100.4|190970.4|191118.4|190988.4|191122.4|190992.4|191098.7|190968.7|18
1736733560000|2025-01-13 01:59:20|191122.2|190992.2|191109.9|190979.9|191122.2|190992.2|191109.9|190979.9|10
1736733570000|2025-01-13 01:59:30|191114.5|190984.5|191101.5|190971.5|191118.2|190988.2|191100.7|190970.7|18
1736733580000|2025-01-13 01:59:40|191103.2|190973.2|191099.4|190969.4|191109.4|190979.4|191099.4|190969.4|10
1736733590000|2025-01-13 01:59:50|191098|190968|191100.6|190970.6|191101.9|190971.9|191092.5|190962.5|15
1736733600000|2025-01-13 02:00:00|191100.3|190970.3|191082.9|190952.9|191100.3|190970.3|191075.3|190945.3|8
1736733610000|2025-01-13 02:00:10|191080.2|190950.2|191085.5|190955.5|191085.9|190955.9|191080.2|190950.2|5
1736733620000|2025-01-13 02:00:20|191096.8|190966.8|191105.9|190975.9|191116.7|190986.7|191096.8|190966.8|9
1736733630000|2025-01-13 02:00:30|191104.2|190974.2|191098.4|190968.4|191104.2|190974.2|191086.8|190956.8|11
1736733640000|2025-01-13 02:00:40|191094.6|190964.6|191099.8|190969.8|191109|190979|191094.6|190964.6|17
1736733650000|2025-01-13 02:00:50|191103.6|190973.6|191098.2|190968.2|191115.3|190985.3|191098.2|190968.2|13
1736733660000|2025-01-13 02:01:00|191097.4|190967.4|191100.5|190970.5|191102.7|190972.7|191080.4|190950.4|10
1736733670000|2025-01-13 02:01:10|191099.4|190969.4|191082.1|190952.1|191099.7|190969.7|191080.2|190950.2|12
1736733680000|2025-01-13 02:01:20|191078.2|190948.2|191066.4|190936.4|191078.2|190948.2|191064.2|190934.2|10
1736733690000|2025-01-13 02:01:30|191063.2|190933.2|191063.8|190933.8|191064.6|190934.6|191056.6|190926.6|7
1736733700000|2025-01-13 02:01:40|191066.7|190936.7|191071.4|190941.4|191071.4|190941.4|191066.7|190936.7|4
1736733710000|2025-01-13 02:01:50|191072.2|190942.2|191072.2|190942.2|191072.2|190942.2|191072.2|190942.2|1
1736733720000|2025-01-13 02:02:00|191074.4|190944.4|191065.9|190935.9|191074.4|190944.4|191064.7|190934.7|5
1736733730000|2025-01-13 02:02:10|191068.6|190938.6|191055.6|190925.6|191068.6|190938.6|191055.6|190925.6|8
1736733740000|2025-01-13 02:02:20|191064.5|190934.5|191063.9|190933.9|191067.3|190937.3|191055.4|190925.4|13
1736733750000|2025-01-13 02:02:30|191060.5|190930.5|191056.5|190926.5|191066.5|190936.5|191047.4|190917.4|14
1736733760000|2025-01-13 02:02:40|191055.9|190925.9|191040.5|190910.5|191055.9|190925.9|191027.2|190897.2|33
1736733770000|2025-01-13 02:02:50|191043.7|190913.7|191054.4|190924.4|191054.4|190924.4|191040.5|190910.5|19
1736733780000|2025-01-13 02:03:00|191052.1|190922.1|191045.5|190915.5|191052.9|190922.9|191041.8|190911.8|5
1736733790000|2025-01-13 02:03:10|191050.9|190920.9|191045.8|190915.8|191054.1|190924.1|191037.2|190907.2|15
1736733800000|2025-01-13 02:03:20|191049.9|190919.9|191055.2|190925.2|191062.7|190932.7|191047.4|190917.4|9
1736733810000|2025-01-13 02:03:30|191054.9|190924.9|191071.8|190941.8|191071.8|190941.8|191053.7|190923.7|15
1736733820000|2025-01-13 02:03:40|191072.8|190942.8|191079.8|190949.8|191079.8|190949.8|191068.5|190938.5|6
1736733830000|2025-01-13 02:03:50|191078.4|190948.4|191075.3|190945.3|191078.4|190948.4|191072.4|190942.4|5
1736733840000|2025-01-13 02:04:00|191078.3|190948.3|191078.9|190948.9|191078.9|190948.9|191078.3|190948.3|2
1736733850000|2025-01-13 02:04:10|191075.8|190945.8|191063.3|190933.3|191076.6|190946.6|191063.3|190933.3|6
1736733860000|2025-01-13 02:04:20|191061.7|190931.7|191074.8|190944.8|191077.9|190947.9|191061.7|190931.7|8
1736733870000|2025-01-13 02:04:30|191080.1|190950.1|191090.4|190960.4|191094.6|190964.6|191068.8|190938.8|10
1736733880000|2025-01-13 02:04:40|191087.6|190957.6|191069.7|190939.7|191087.6|190957.6|191067.1|190937.1|11
1736733890000|2025-01-13 02:04:50|191064.6|190934.6|191067.1|190937.1|191070.2|190940.2|191059.9|190929.9|17
1736733900000|2025-01-13 02:05:00|191072.1|190942.1|191073.4|190943.4|191073.4|190943.4|191068.3|190938.3|7
1736733910000|2025-01-13 02:05:10|191077|190947|191076.6|190946.6|191083.6|190953.6|191075.8|190945.8|6
1736733920000|2025-01-13 02:05:20|191074.1|190944.1|191073.7|190943.7|191074.1|190944.1|191072.7|190942.7|3
1736733940000|2025-01-13 02:05:40|191074.6|190944.6|191078.6|190948.6|191078.6|190948.6|191074.6|190944.6|2
1736733950000|2025-01-13 02:05:50|191089.2|190959.2|191091.9|190961.9|191098.6|190968.6|191084.3|190954.3|16
1736733960000|2025-01-13 02:06:00|191096.2|190966.2|191097.2|190967.2|191105.3|190975.3|191087.3|190957.3|19
1736733970000|2025-01-13 02:06:10|191101.7|190971.7|191101.8|190971.8|191105|190975|191094.7|190964.7|11
1736733980000|2025-01-13 02:06:20|191098.5|190968.5|191085.1|190955.1|191099.8|190969.8|191085.1|190955.1|12
1736733990000|2025-01-13 02:06:30|191084|190954|191084.2|190954.2|191099.5|190969.5|191084|190954|9
1736734000000|2025-01-13 02:06:40|191072.8|190942.8|191072.8|190942.8|191072.8|190942.8|191068.3|190938.3|4
1736734010000|2025-01-13 02:06:50|191072.3|190942.3|191067.7|190937.7|191076.2|190946.2|191055.5|190925.5|14
1736734020000|2025-01-13 02:07:00|191068.5|190938.5|191068.4|190938.4|191072.6|190942.6|191066.3|190936.3|8
1736734030000|2025-01-13 02:07:10|191066.4|190936.4|191075.6|190945.6|191075.6|190945.6|191066.4|190936.4|7
1736734040000|2025-01-13 02:07:20|191073.2|190943.2|191077.4|190947.4|191077.4|190947.4|191068.6|190938.6|9
1736734050000|2025-01-13 02:07:30|191079.2|190949.2|191066.8|190936.8|191079.2|190949.2|191059.2|190929.2|13
1736734060000|2025-01-13 02:07:40|191076.5|190946.5|191056.4|190926.4|191077.6|190947.6|191046.7|190916.7|12
1736734070000|2025-01-13 02:07:50|191060|190930|191058.4|190928.4|191065.1|190935.1|191051.3|190921.3|15
1736734080000|2025-01-13 02:08:00|191059.1|190929.1|191058.9|190928.9|191063.7|190933.7|191057.9|190927.9|7
1736734090000|2025-01-13 02:08:10|191060|190930|191062.5|190932.5|191062.5|190932.5|191060|190930|4
1736734100000|2025-01-13 02:08:20|191060.9|190930.9|191075.7|190945.7|191077.9|190947.9|191060.9|190930.9|16
1736734110000|2025-01-13 02:08:30|191072.7|190942.7|191059.3|190929.3|191081.1|190951.1|191050.1|190920.1|22
1736734120000|2025-01-13 02:08:40|191050.9|190920.9|191074.1|190944.1|191077.5|190947.5|191050.9|190920.9|11
1736734130000|2025-01-13 02:08:50|191077.8|190947.8|191077|190947|191082.1|190952.1|191077|190947|6
1736734140000|2025-01-13 02:09:00|191082.5|190952.5|191081.2|190951.2|191094.5|190964.5|191081.2|190951.2|8
1736734150000|2025-01-13 02:09:10|191080.7|190950.7|191077.6|190947.6|191086.8|190956.8|191076.4|190946.4|9
1736734160000|2025-01-13 02:09:20|191079.1|190949.1|191086.1|190956.1|191089.8|190959.8|191076.6|190946.6|13
1736734170000|2025-01-13 02:09:30|191085.3|190955.3|191088.3|190958.3|191088.3|190958.3|191085.3|190955.3|2
1736734180000|2025-01-13 02:09:40|191089|190959|191085.2|190955.2|191090.3|190960.3|191083.9|190953.9|15
1736734190000|2025-01-13 02:09:50|191086.3|190956.3|191087.3|190957.3|191088.4|190958.4|191086.3|190956.3|4
1736734200000|2025-01-13 02:10:00|191087.2|190957.2|191083.1|190953.1|191087.2|190957.2|191080.5|190950.5|7
1736734210000|2025-01-13 02:10:10|191085.6|190955.6|191081.4|190951.4|191085.6|190955.6|191081.4|190951.4|5
1736734220000|2025-01-13 02:10:20|191083.9|190953.9|191085|190955|191095.7|190965.7|191083.9|190953.9|7
1736734230000|2025-01-13 02:10:30|191091.4|190961.4|191091.2|190961.2|191100.6|190970.6|191091.2|190961.2|8
1736734240000|2025-01-13 02:10:40|191092|190962|191093.5|190963.5|191094.1|190964.1|191090.3|190960.3|7
1736734250000|2025-01-13 02:10:50|191089.7|190959.7|191087.8|190957.8|191089.7|190959.7|191081.9|190951.9|9
1736734260000|2025-01-13 02:11:00|191086.1|190956.1|191113.4|190983.4|191114.4|190984.4|191084.8|190954.8|20
1736734270000|2025-01-13 02:11:10|191107.3|190977.3|191098.6|190968.6|191110.5|190980.5|191096.1|190966.1|12
1736734280000|2025-01-13 02:11:20|191111.1|190981.1|191095.4|190965.4|191111.1|190981.1|191095.4|190965.4|6
1736734290000|2025-01-13 02:11:30|191103.2|190973.2|191091|190961|191103.2|190973.2|191091|190961|8
1736734300000|2025-01-13 02:11:40|191091.5|190961.5|191100.2|190970.2|191100.2|190970.2|191091.5|190961.5|3
1736734310000|2025-01-13 02:11:50|191091.2|190961.2|191080.6|190950.6|191092.9|190962.9|191076|190946|9
1736734320000|2025-01-13 02:12:00|191071.3|190941.3|191081.2|190951.2|191081.2|190951.2|191065.4|190935.4|9
1736734330000|2025-01-13 02:12:10|191084.5|190954.5|191097.1|190967.1|191097.1|190967.1|191081.5|190951.5|8
1736734340000|2025-01-13 02:12:20|191094.1|190964.1|191094.2|190964.2|191094.2|190964.2|191094.1|190964.1|2
1736734350000|2025-01-13 02:12:30|191100.1|190970.1|191104.3|190974.3|191107.6|190977.6|191094.3|190964.3|10
1736734360000|2025-01-13 02:12:40|191104.4|190974.4|191106.2|190976.2|191113.5|190983.5|191104.4|190974.4|7
1736734370000|2025-01-13 02:12:50|191106.9|190976.9|191109.3|190979.3|191115.8|190985.8|191105|190975|17
1736734380000|2025-01-13 02:13:00|191108.1|190978.1|191120.1|190990.1|191122.6|190992.6|191108.1|190978.1|16
1736734390000|2025-01-13 02:13:10|191119.6|190989.6|191119.6|190989.6|191120.6|190990.6|191111.6|190981.6|24
1736734400000|2025-01-13 02:13:20|191123.5|190993.5|191118.5|190988.5|191127.7|190997.7|191117.4|190987.4|22
1736734410000|2025-01-13 02:13:30|191119.3|190989.3|191120.5|190990.5|191126.5|190996.5|191114.1|190984.1|26
1736734420000|2025-01-13 02:13:40|191112|190982|191117.6|190987.6|191120.2|190990.2|191112|190982|13
1736734430000|2025-01-13 02:13:50|191119.6|190989.6|191111.7|190981.7|191121.2|190991.2|191111.7|190981.7|15
1736734440000|2025-01-13 02:14:00|191113.2|190983.2|191116.6|190986.6|191116.9|190986.9|191110.4|190980.4|12
1736734450000|2025-01-13 02:14:10|191114.6|190984.6|191113.7|190983.7|191114.6|190984.6|191110.3|190980.3|9
1736734460000|2025-01-13 02:14:20|191117.3|190987.3|191117.1|190987.1|191122.7|190992.7|191116.5|190986.5|10
1736734470000|2025-01-13 02:14:30|191117.7|190987.7|191115.1|190985.1|191119.4|190989.4|191108.3|190978.3|11
1736734480000|2025-01-13 02:14:40|191110|190980|191113.2|190983.2|191119.3|190989.3|191109.4|190979.4|12
1736734490000|2025-01-13 02:14:50|191112|190982|191113.8|190983.8|191114.8|190984.8|191107.1|190977.1|12
1736734500000|2025-01-13 02:15:00|191113.7|190983.7|191111.4|190981.4|191114.4|190984.4|191100.4|190970.4|14
1736734510000|2025-01-13 02:15:10|191111|190981|191115.3|190985.3|191119.3|190989.3|191107.9|190977.9|13
1736734520000|2025-01-13 02:15:20|191117.8|190987.8|191114.9|190984.9|191121.5|190991.5|191113.6|190983.6|17
1736734530000|2025-01-13 02:15:30|191113.5|190983.5|191110.8|190980.8|191113.5|190983.5|191110|190980|3
1736734540000|2025-01-13 02:15:40|191111.5|190981.5|191120.2|190990.2|191124.9|190994.9|191111.5|190981.5|18
1736734550000|2025-01-13 02:15:50|191122.1|190992.1|191111.4|190981.4|191124.1|190994.1|191111|190981|14
1736734560000|2025-01-13 02:16:00|191113.7|190983.7|191114.1|190984.1|191126.9|190996.9|191113.7|190983.7|18
1736734570000|2025-01-13 02:16:10|191116.9|190986.9|191106.6|190976.6|191127.9|190997.9|191105.9|190975.9|20
1736734580000|2025-01-13 02:16:20|191107.3|190977.3|191097.9|190967.9|191109.7|190979.7|191097.9|190967.9|9
1736734590000|2025-01-13 02:16:30|191100.6|190970.6|191112|190982|191114.2|190984.2|191100.6|190970.6|12
1736734600000|2025-01-13 02:16:40|191105.9|190975.9|191103.3|190973.3|191108.2|190978.2|191099.5|190969.5|9
1736734610000|2025-01-13 02:16:50|191105.1|190975.1|191103.5|190973.5|191106|190976|191102.7|190972.7|8
1736734620000|2025-01-13 02:17:00|191099|190969|191092.6|190962.6|191109.4|190979.4|191092.6|190962.6|11
1736734630000|2025-01-13 02:17:10|191095.3|190965.3|191097.2|190967.2|191102.7|190972.7|191094.4|190964.4|7
1736734640000|2025-01-13 02:17:20|191100.7|190970.7|191105.1|190975.1|191107.1|190977.1|191088|190958|7
1736734650000|2025-01-13 02:17:30|191102.1|190972.1|191101.5|190971.5|191102.1|190972.1|191096.1|190966.1|5
1736734660000|2025-01-13 02:17:40|191101|190971|191101.3|190971.3|191107.7|190977.7|191097.7|190967.7|9
1736734670000|2025-01-13 02:17:50|191099.4|190969.4|191096|190966|191110.3|190980.3|191090.4|190960.4|12
1736734680000|2025-01-13 02:18:00|191093.8|190963.8|191089.4|190959.4|191094.5|190964.5|191081.3|190951.3|10
1736734690000|2025-01-13 02:18:10|191090.7|190960.7|191083.6|190953.6|191090.7|190960.7|191083.2|190953.2|4
1736734700000|2025-01-13 02:18:20|191081.4|190951.4|191097|190967|191097|190967|191079.1|190949.1|11
1736734710000|2025-01-13 02:18:30|191095.3|190965.3|191085.9|190955.9|191095.3|190965.3|191080.2|190950.2|3
1736734720000|2025-01-13 02:18:40|191084.8|190954.8|191089.2|190959.2|191089.2|190959.2|191084.8|190954.8|2
1736734730000|2025-01-13 02:18:50|191087.6|190957.6|191092.5|190962.5|191092.5|190962.5|191084.9|190954.9|5
1736734740000|2025-01-13 02:19:00|191093.3|190963.3|191094.9|190964.9|191099.7|190969.7|191093.3|190963.3|9
1736734750000|2025-01-13 02:19:10|191100.1|190970.1|191095.4|190965.4|191107.9|190977.9|191091.9|190961.9|8
1736734760000|2025-01-13 02:19:20|191095.9|190965.9|191100|190970|191100|190970|191095.9|190965.9|2
1736734770000|2025-01-13 02:19:30|191098.8|190968.8|191092.2|190962.2|191098.8|190968.8|191085.4|190955.4|10
1736734780000|2025-01-13 02:19:40|191094.2|190964.2|191103|190973|191103|190973|191094.2|190964.2|5
1736734790000|2025-01-13 02:19:50|191105.5|190975.5|191103.6|190973.6|191105.5|190975.5|191097.3|190967.3|9
1736734800000|2025-01-13 02:20:00|191097.1|190967.1|191116.7|190986.7|191116.7|190986.7|191097.1|190967.1|8
1736734810000|2025-01-13 02:20:10|191114.1|190984.1|191119.3|190989.3|191119.3|190989.3|191114.1|190984.1|11
1736734820000|2025-01-13 02:20:20|191117.2|190987.2|191111.7|190981.7|191119.3|190989.3|191111.7|190981.7|8
1736734830000|2025-01-13 02:20:30|191114.7|190984.7|191112.9|190982.9|191114.9|190984.9|191108.8|190978.8|10
1736734840000|2025-01-13 02:20:40|191113.3|190983.3|191109.5|190979.5|191114.4|190984.4|191109.5|190979.5|5
1736734850000|2025-01-13 02:20:50|191109.7|190979.7|191111.9|190981.9|191115.4|190985.4|191109.7|190979.7|8
1736734860000|2025-01-13 02:21:00|191110.7|190980.7|191117.6|190987.6|191120.6|190990.6|191107.7|190977.7|14
1736734870000|2025-01-13 02:21:10|191117|190987|191111.8|190981.8|191117|190987|191111.8|190981.8|4
1736734880000|2025-01-13 02:21:20|191100.2|190970.2|191089.1|190959.1|191100.2|190970.2|191086.5|190956.5|9
1736734890000|2025-01-13 02:21:30|191083.7|190953.7|191091.2|190961.2|191091.2|190961.2|191083.7|190953.7|4
1736734910000|2025-01-13 02:21:50|191088.5|190958.5|191089.8|190959.8|191091.2|190961.2|191081.4|190951.4|6
1736734920000|2025-01-13 02:22:00|191090.5|190960.5|191095.4|190965.4|191112.1|190982.1|191090.5|190960.5|8
1736734930000|2025-01-13 02:22:10|191097.9|190967.9|191096.6|190966.6|191097.9|190967.9|191086.4|190956.4|8
1736734940000|2025-01-13 02:22:20|191098.4|190968.4|191100.8|190970.8|191113.3|190983.3|191097.3|190967.3|10
1736734950000|2025-01-13 02:22:30|191103.4|190973.4|191097.4|190967.4|191103.4|190973.4|191097.4|190967.4|4
1736734960000|2025-01-13 02:22:40|191098.1|190968.1|191107.2|190977.2|191107.2|190977.2|191098.1|190968.1|3
1736734970000|2025-01-13 02:22:50|191106.1|190976.1|191088.4|190958.4|191106.6|190976.6|191086|190956|16
1736734980000|2025-01-13 02:23:00|191086.2|190956.2|191102.1|190972.1|191102.1|190972.1|191086.2|190956.2|17
1736734990000|2025-01-13 02:23:10|191100.7|190970.7|191105.3|190975.3|191109.9|190979.9|191100.7|190970.7|5
1736735000000|2025-01-13 02:23:20|191100.8|190970.8|191103.4|190973.4|191108.5|190978.5|191098.3|190968.3|17
1736735010000|2025-01-13 02:23:30|191100.9|190970.9|191084.1|190954.1|191103.3|190973.3|191084.1|190954.1|12
1736735020000|2025-01-13 02:23:40|191085|190955|191081.8|190951.8|191089.9|190959.9|191080.5|190950.5|11
1736735030000|2025-01-13 02:23:50|191081.1|190951.1|191087.4|190957.4|191091|190961|191080.2|190950.2|11
1736735040000|2025-01-13 02:24:00|191082.3|190952.3|191080|190950|191087.3|190957.3|191075.7|190945.7|14
1736735050000|2025-01-13 02:24:10|191083|190953|191066.4|190936.4|191083|190953|191062.2|190932.2|15
1736735060000|2025-01-13 02:24:20|191061.3|190931.3|191053.3|190923.3|191063.9|190933.9|191047.2|190917.2|17
1736735070000|2025-01-13 02:24:30|191052.8|190922.8|191053.3|190923.3|191059|190929|191044.1|190914.1|19
1736735080000|2025-01-13 02:24:40|191052.4|190922.4|191060.8|190930.8|191062.3|190932.3|191052.4|190922.4|13
1736735090000|2025-01-13 02:24:50|191060.9|190930.9|191067.2|190937.2|191086.8|190956.8|191060.9|190930.9|22
1736735100000|2025-01-13 02:25:00|191068.2|190938.2|191060.2|190930.2|191070|190940|191056.7|190926.7|18
1736735110000|2025-01-13 02:25:10|191059.1|190929.1|191074|190944|191083.2|190953.2|191059.1|190929.1|16
1736735120000|2025-01-13 02:25:20|191074.1|190944.1|191074.5|190944.5|191074.7|190944.7|191071.5|190941.5|8
1736735130000|2025-01-13 02:25:30|191076.8|190946.8|191079.4|190949.4|191090.3|190960.3|191072.8|190942.8|14
1736735140000|2025-01-13 02:25:40|191076.4|190946.4|191064.9|190934.9|191078.1|190948.1|191060.9|190930.9|15
1736735150000|2025-01-13 02:25:50|191068.6|190938.6|191060.9|190930.9|191071.9|190941.9|191060.9|190930.9|12
1736735160000|2025-01-13 02:26:00|191064.9|190934.9|191055.7|190925.7|191064.9|190934.9|191052.7|190922.7|12
1736735170000|2025-01-13 02:26:10|191049.9|190919.9|191063|190933|191068.4|190938.4|191048|190918|11
1736735180000|2025-01-13 02:26:20|191061|190931|191058.3|190928.3|191061.5|190931.5|191050.3|190920.3|22
1736735190000|2025-01-13 02:26:30|191059.7|190929.7|191054.7|190924.7|191061.8|190931.8|191052.1|190922.1|14
1736735200000|2025-01-13 02:26:40|191052.7|190922.7|191067.2|190937.2|191073.2|190943.2|191052.7|190922.7|12
1736735210000|2025-01-13 02:26:50|191068.1|190938.1|191067.7|190937.7|191072.5|190942.5|191067.3|190937.3|8
1736735220000|2025-01-13 02:27:00|191068.5|190938.5|191078.7|190948.7|191086.4|190956.4|191068.5|190938.5|21
1736735230000|2025-01-13 02:27:10|191078.2|190948.2|191101|190971|191101|190971|191078.2|190948.2|18
1736735240000|2025-01-13 02:27:20|191096.1|190966.1|191091.8|190961.8|191102|190972|191091.2|190961.2|12
1736735250000|2025-01-13 02:27:30|191092.8|190962.8|191088|190958|191103.7|190973.7|191088|190958|19
1736735260000|2025-01-13 02:27:40|191093.6|190963.6|191094.8|190964.8|191103.8|190973.8|191090.8|190960.8|17
1736735270000|2025-01-13 02:27:50|191095.5|190965.5|191083.1|190953.1|191097.5|190967.5|191082|190952|13
1736735280000|2025-01-13 02:28:00|191084.8|190954.8|191083|190953|191092.3|190962.3|191081.4|190951.4|13
1736735290000|2025-01-13 02:28:10|191081.1|190951.1|191062.8|190932.8|191090.8|190960.8|191060.8|190930.8|16
1736735300000|2025-01-13 02:28:20|191056.1|190926.1|191047|190917|191056.1|190926.1|191046.1|190916.1|13
1736735310000|2025-01-13 02:28:30|191048|190918|191043.5|190913.5|191053.5|190923.5|191042|190912|15
1736735320000|2025-01-13 02:28:40|191045.1|190915.1|191045.4|190915.4|191049.9|190919.9|191037.9|190907.9|10
1736735330000|2025-01-13 02:28:50|191044.8|190914.8|191048.6|190918.6|191051|190921|191039.6|190909.6|12
1736735340000|2025-01-13 02:29:00|191045|190915|191038.1|190908.1|191052.6|190922.6|191038.1|190908.1|20
1736735350000|2025-01-13 02:29:10|191045.8|190915.8|191042.2|190912.2|191059.7|190929.7|191038.9|190908.9|11
1736735360000|2025-01-13 02:29:20|191046.1|190916.1|191039.4|190909.4|191046.6|190916.6|191039.4|190909.4|7
1736735370000|2025-01-13 02:29:30|191037|190907|191041|190911|191044.8|190914.8|191034.2|190904.2|8
1736735380000|2025-01-13 02:29:40|191040.2|190910.2|191038.7|190908.7|191045.2|190915.2|191036.3|190906.3|15
1736735390000|2025-01-13 02:29:50|191041.7|190911.7|191038.9|190908.9|191046.4|190916.4|191037.5|190907.5|17
1736735400000|2025-01-13 02:30:00|191048.4|190918.4|191084.1|190954.1|191084.1|190954.1|191044.9|190914.9|17
1736735410000|2025-01-13 02:30:10|191083.7|190953.7|191080.8|190950.8|191088.9|190958.9|191074.5|190944.5|21
1736735420000|2025-01-13 02:30:20|191077.1|190947.1|191080.7|190950.7|191083.5|190953.5|191077.1|190947.1|17
1736735430000|2025-01-13 02:30:30|191082.9|190952.9|191080.9|190950.9|191082.9|190952.9|191073.5|190943.5|12
1736735440000|2025-01-13 02:30:40|191077.1|190947.1|191084.5|190954.5|191091.2|190961.2|191077.1|190947.1|10
1736735450000|2025-01-13 02:30:50|191073.4|190943.4|191083.9|190953.9|191085.8|190955.8|191073.4|190943.4|14
1736735460000|2025-01-13 02:31:00|191078.9|190948.9|191070.4|190940.4|191084.7|190954.7|191069.9|190939.9|13
1736735470000|2025-01-13 02:31:10|191063.5|190933.5|191075.9|190945.9|191085.7|190955.7|191063.5|190933.5|16
1736735480000|2025-01-13 02:31:20|191075|190945|191074.5|190944.5|191084.6|190954.6|191065.7|190935.7|14
1736735490000|2025-01-13 02:31:30|191076.2|190946.2|191074.8|190944.8|191076.2|190946.2|191070.2|190940.2|5
1736735500000|2025-01-13 02:31:40|191078.4|190948.4|191074.2|190944.2|191080.3|190950.3|191072.6|190942.6|14
1736735510000|2025-01-13 02:31:50|191071.1|190941.1|191071.6|190941.6|191075.6|190945.6|191067.1|190937.1|17
1736735520000|2025-01-13 02:32:00|191071|190941|191065.6|190935.6|191071.4|190941.4|191060.2|190930.2|13
1736735530000|2025-01-13 02:32:10|191064.4|190934.4|191064|190934|191075.9|190945.9|191064|190934|16
1736735540000|2025-01-13 02:32:20|191065.1|190935.1|191070.5|190940.5|191072.9|190942.9|191064.1|190934.1|10
1736735550000|2025-01-13 02:32:30|191070.3|190940.3|191071.6|190941.6|191073.8|190943.8|191066.8|190936.8|13
1736735560000|2025-01-13 02:32:40|191074.6|190944.6|191068.3|190938.3|191074.6|190944.6|191056.5|190926.5|18
1736735570000|2025-01-13 02:32:50|191066.8|190936.8|191071.1|190941.1|191072.8|190942.8|191063.8|190933.8|15
1736735580000|2025-01-13 02:33:00|191074.3|190944.3|191059|190929|191074.3|190944.3|191052.9|190922.9|12
1736735590000|2025-01-13 02:33:10|191053.7|190923.7|191075.8|190945.8|191083|190953|191051.2|190921.2|18
1736735600000|2025-01-13 02:33:20|191079.3|190949.3|191076|190946|191086.6|190956.6|191075.7|190945.7|13
1736735610000|2025-01-13 02:33:30|191076.3|190946.3|191081.3|190951.3|191092.9|190962.9|191076.1|190946.1|11
1736735620000|2025-01-13 02:33:40|191078.2|190948.2|191077.2|190947.2|191087|190957|191077.2|190947.2|16
1736735630000|2025-01-13 02:33:50|191082.6|190952.6|191074.7|190944.7|191082.6|190952.6|191070.7|190940.7|9
1736735640000|2025-01-13 02:34:00|191075.6|190945.6|191073.8|190943.8|191086.7|190956.7|191071.3|190941.3|13
1736735650000|2025-01-13 02:34:10|191075.8|190945.8|191075.6|190945.6|191075.8|190945.8|191070|190940|7
1736735660000|2025-01-13 02:34:20|191072.9|190942.9|191070.9|190940.9|191072.9|190942.9|191064.3|190934.3|10
1736735670000|2025-01-13 02:34:30|191067.3|190937.3|191074.7|190944.7|191078.2|190948.2|191067.3|190937.3|14
1736735680000|2025-01-13 02:34:40|191072.5|190942.5|191076.7|190946.7|191086.8|190956.8|191071.2|190941.2|12
1736735690000|2025-01-13 02:34:50|191073.6|190943.6|191074.3|190944.3|191077.7|190947.7|191056.9|190926.9|10
1736735700000|2025-01-13 02:35:00|191076.3|190946.3|191075.1|190945.1|191085.5|190955.5|191072.9|190942.9|14
1736735710000|2025-01-13 02:35:10|191075.6|190945.6|191076.6|190946.6|191078.1|190948.1|191072.8|190942.8|9
1736735720000|2025-01-13 02:35:20|191075.1|190945.1|191077.4|190947.4|191080.2|190950.2|191071.5|190941.5|10
1736735730000|2025-01-13 02:35:30|191075.7|190945.7|191069|190939|191083.8|190953.8|191067.7|190937.7|22
1736735740000|2025-01-13 02:35:40|191072.7|190942.7|191073|190943|191083.8|190953.8|191068.9|190938.9|15
1736735750000|2025-01-13 02:35:50|191075.4|190945.4|191070.6|190940.6|191078|190948|191070.6|190940.6|15
1736735760000|2025-01-13 02:36:00|191063.7|190933.7|191082.5|190952.5|191082.8|190952.8|191061.4|190931.4|13
1736735770000|2025-01-13 02:36:10|191080.6|190950.6|191089.8|190959.8|191089.8|190959.8|191080.6|190950.6|9
1736735780000|2025-01-13 02:36:20|191086.2|190956.2|191099.6|190969.6|191102.7|190972.7|191086.2|190956.2|9
1736735790000|2025-01-13 02:36:30|191097.3|190967.3|191084.7|190954.7|191097.3|190967.3|191081.7|190951.7|16
1736735800000|2025-01-13 02:36:40|191084|190954|191079|190949|191093.2|190963.2|191079|190949|18
1736735810000|2025-01-13 02:36:50|191075.6|190945.6|191080.1|190950.1|191082.5|190952.5|191075.6|190945.6|20
1736735820000|2025-01-13 02:37:00|191079|190949|191076.8|190946.8|191086.3|190956.3|191076.5|190946.5|18
1736735830000|2025-01-13 02:37:10|191077.6|190947.6|191083.1|190953.1|191083.4|190953.4|191072.8|190942.8|12
1736735840000|2025-01-13 02:37:20|191078.5|190948.5|191073.6|190943.6|191082.6|190952.6|191073.6|190943.6|14
1736735850000|2025-01-13 02:37:30|191075|190945|191076.7|190946.7|191076.7|190946.7|191071.7|190941.7|7
1736735860000|2025-01-13 02:37:40|191074.8|190944.8|191073.5|190943.5|191085.5|190955.5|191073.5|190943.5|11
1736735870000|2025-01-13 02:37:50|191075.7|190945.7|191075.7|190945.7|191078.5|190948.5|191075.7|190945.7|3
1736735880000|2025-01-13 02:38:00|191071.3|190941.3|191081.1|190951.1|191082.9|190952.9|191071.3|190941.3|11
1736735890000|2025-01-13 02:38:10|191079.7|190949.7|191093.1|190963.1|191094.3|190964.3|191076.8|190946.8|12
1736735900000|2025-01-13 02:38:20|191088.8|190958.8|191093.3|190963.3|191093.3|190963.3|191086.4|190956.4|6
1736735910000|2025-01-13 02:38:30|191094.9|190964.9|191104.4|190974.4|191107|190977|191092.7|190962.7|14
1736735920000|2025-01-13 02:38:40|191104.7|190974.7|191099|190969|191104.7|190974.7|191099|190969|6
1736735930000|2025-01-13 02:38:50|191096.4|190966.4|191087.9|190957.9|191096.6|190966.6|191081.2|190951.2|10
1736735940000|2025-01-13 02:39:00|191096.9|190966.9|191103.9|190973.9|191106.8|190976.8|191093.3|190963.3|24
1736735950000|2025-01-13 02:39:10|191101.1|190971.1|191105.8|190975.8|191109.9|190979.9|191099.6|190969.6|12
1736735960000|2025-01-13 02:39:20|191108|190978|191100.2|190970.2|191109.9|190979.9|191096.7|190966.7|17
1736735970000|2025-01-13 02:39:30|191105.2|190975.2|191107.4|190977.4|191110.7|190980.7|191105.2|190975.2|12
1736735980000|2025-01-13 02:39:40|191109.3|190979.3|191113.7|190983.7|191116.3|190986.3|191107.4|190977.4|14
1736735990000|2025-01-13 02:39:50|191111.6|190981.6|191107.9|190977.9|191114.8|190984.8|191107.9|190977.9|9
1736736000000|2025-01-13 02:40:00|191107.1|190977.1|191105.5|190975.5|191113.1|190983.1|191103.7|190973.7|12
1736736010000|2025-01-13 02:40:10|191106.2|190976.2|191098.4|190968.4|191106.4|190976.4|191095.5|190965.5|17
1736736020000|2025-01-13 02:40:20|191096.3|190966.3|191085|190955|191100.3|190970.3|191083.9|190953.9|17
1736736030000|2025-01-13 02:40:30|191083.9|190953.9|191081.4|190951.4|191085.8|190955.8|191079.9|190949.9|11
1736736040000|2025-01-13 02:40:40|191103|190973|191101.1|190971.1|191103.6|190973.6|191088.9|190958.9|18
1736736050000|2025-01-13 02:40:50|191103.1|190973.1|191092.6|190962.6|191103.1|190973.1|191088.2|190958.2|15
1736736060000|2025-01-13 02:41:00|191090.6|190960.6|191090.3|190960.3|191095|190965|191086.8|190956.8|13
1736736070000|2025-01-13 02:41:10|191088|190958|191105.3|190975.3|191110.2|190980.2|191088|190958|17
1736736080000|2025-01-13 02:41:20|191100.5|190970.5|191081.5|190951.5|191103.2|190973.2|191081.5|190951.5|13
1736736090000|2025-01-13 02:41:30|191080.3|190950.3|191092.2|190962.2|191093.1|190963.1|191075.7|190945.7|12
1736736100000|2025-01-13 02:41:40|191090.6|190960.6|191091.6|190961.6|191093|190963|191084.9|190954.9|12
1736736110000|2025-01-13 02:41:50|191103.9|190973.9|191092.3|190962.3|191103.9|190973.9|191088.8|190958.8|16
1736736120000|2025-01-13 02:42:00|191093|190963|191102.4|190972.4|191112.6|190982.6|191093|190963|21
1736736130000|2025-01-13 02:42:10|191102.5|190972.5|191106.2|190976.2|191108.9|190978.9|191095.5|190965.5|17
1736736140000|2025-01-13 02:42:20|191104.4|190974.4|191112.1|190982.1|191113.3|190983.3|191104.4|190974.4|19
1736736150000|2025-01-13 02:42:30|191101.7|190971.7|191114.7|190984.7|191117.5|190987.5|191101.2|190971.2|16
1736736160000|2025-01-13 02:42:40|191114.2|190984.2|191109.1|190979.1|191114.2|190984.2|191107.3|190977.3|19
1736736170000|2025-01-13 02:42:50|191105.7|190975.7|191119.1|190989.1|191124.3|190994.3|191105.7|190975.7|16
1736736180000|2025-01-13 02:43:00|191144.7|191014.7|191147.2|191017.2|191183.8|191030.7|191144.7|190983.2|19
1736736190000|2025-01-13 02:43:10|191185.3|190984.4|191163.7|191033.7|191201.9|191033.7|191148.4|190969.5|17
1736736200000|2025-01-13 02:43:20|191199.9|190979.8|191166.3|191036.3|191205.6|191036.3|191164.1|190979.8|16
1736736210000|2025-01-13 02:43:30|191165.3|191035.3|191192.3|190979.4|191195.3|191035.8|191153.5|190979.4|5
1736736220000|2025-01-13 02:43:40|191193.4|190969.8|191135.3|191005.3|191197|191005.3|191121.3|190963.4|19
1736736230000|2025-01-13 02:43:50|191133.9|191003.9|191134.1|191004.1|191138|191008|191118.2|190988.2|17
1736736240000|2025-01-13 02:44:00|191138.3|191008.3|191137.7|191007.7|191173.3|191008.3|191131.3|190970.8|16
1736736250000|2025-01-13 02:44:10|191130.5|191000.5|191138.4|191008.4|191179.6|191011|191130.5|190976.8|27
1736736260000|2025-01-13 02:44:20|191140.8|191010.8|191139.8|191009.8|191175.5|191016.9|191131.7|190971.8|15
1736736270000|2025-01-13 02:44:30|191137.7|191007.7|191122.8|190992.8|191140.1|191010.1|191121.8|190991.8|19
1736736280000|2025-01-13 02:44:40|191117.2|190987.2|191120|190990|191126.8|190996.8|191112.8|190982.8|13
1736736290000|2025-01-13 02:44:50|191119.3|190989.3|191118.9|190988.9|191119.8|190989.8|191114.7|190984.7|11
1736736300000|2025-01-13 02:45:00|191122.7|190992.7|191114.2|190984.2|191122.7|190992.7|191097.1|190967.1|16
1736736310000|2025-01-13 02:45:10|191116.7|190986.7|191117.5|190987.5|191185.3|190992.8|191108.3|190954.8|20
1736736320000|2025-01-13 02:45:20|191119.7|190989.7|191119.7|190989.7|191122.4|190992.4|191109.5|190979.5|18
1736736330000|2025-01-13 02:45:30|191119.1|190989.1|191117.8|190987.8|191119.1|190989.1|191108.3|190978.3|14
1736736340000|2025-01-13 02:45:40|191115.7|190985.7|191097.2|190967.2|191119.2|190989.2|191097.2|190967.2|22
1736736350000|2025-01-13 02:45:50|191099.3|190969.3|191119.7|190989.7|191119.7|190989.7|191099.3|190969.3|15
1736736360000|2025-01-13 02:46:00|191115.7|190985.7|191124.2|190994.2|191129.5|190999.5|191111|190981|29
1736736370000|2025-01-13 02:46:10|191123.7|190993.7|191135.1|191005.1|191135.2|191005.2|191117.8|190987.8|24
1736736380000|2025-01-13 02:46:20|191133.9|191003.9|191125.4|190995.4|191134.7|191004.7|191123|190993|19
1736736390000|2025-01-13 02:46:30|191126.5|190996.5|191139.6|191009.6|191181.1|191018.4|191125|190980.6|33
1736736400000|2025-01-13 02:46:40|191140.9|191010.9|191116.9|190986.9|191140.9|191010.9|191113.2|190983.2|29
1736736410000|2025-01-13 02:46:50|191121.3|190991.3|191114.2|190984.2|191123.7|190993.7|191112.1|190982.1|16
1736736420000|2025-01-13 02:47:00|191110.9|190980.9|191115.7|190985.7|191125.7|190995.7|191110.9|190980.9|11
1736736430000|2025-01-13 02:47:10|191116.2|190986.2|191128.5|190998.5|191130.5|191000.5|191116.2|190986.2|13
1736736440000|2025-01-13 02:47:20|191130|191000|191126.4|190996.4|191188|191013.4|191126.4|190971.2|23
1736736450000|2025-01-13 02:47:30|191121|190991|191140.1|191010.1|191143|191013|191119.8|190989.8|15
1736736460000|2025-01-13 02:47:40|191138.1|191008.1|191135.7|191005.7|191172.1|191009.1|191133.2|190969.6|19
1736736470000|2025-01-13 02:47:50|191135.1|191005.1|191125.1|190995.1|191136.2|191006.2|191123.1|190993.1|19
1736736480000|2025-01-13 02:48:00|191136.2|191006.2|191125.7|190995.7|191137.5|191007.5|191120|190990|21
1736736490000|2025-01-13 02:48:10|191123.3|190993.3|191114.6|190984.6|191127.6|190997.6|191114.6|190984.6|13
1736736500000|2025-01-13 02:48:20|191117.7|190987.7|191118.2|190988.2|191119.9|190989.9|191117.6|190987.6|6
1736736510000|2025-01-13 02:48:30|191119.9|190989.9|191117.8|190987.8|191119.9|190989.9|191114.2|190984.2|9
1736736520000|2025-01-13 02:48:40|191115.2|190985.2|191109.1|190979.1|191115.2|190985.2|191109.1|190979.1|8
1736736530000|2025-01-13 02:48:50|191113.6|190983.6|191114.9|190984.9|191116|190986|191109.6|190979.6|8
1736736540000|2025-01-13 02:49:00|191111.8|190981.8|191107.5|190977.5|191111.8|190981.8|191107.5|190977.5|12
1736736550000|2025-01-13 02:49:10|191103.8|190973.8|191107.9|190977.9|191107.9|190977.9|191097.9|190967.9|12
1736736560000|2025-01-13 02:49:20|191103.9|190973.9|191100|190970|191107|190977|191095.6|190965.6|18
1736736570000|2025-01-13 02:49:30|191098.7|190968.7|191108.3|190978.3|191116.4|190986.4|191097.4|190967.4|13
1736736580000|2025-01-13 02:49:40|191108.8|190978.8|191113.5|190983.5|191113.5|190983.5|191103.4|190973.4|10
1736736590000|2025-01-13 02:49:50|191112.3|190982.3|191115.4|190985.4|191120.8|190990.8|191103.1|190973.1|14
1736736600000|2025-01-13 02:50:00|191114.3|190984.3|191103|190973|191115.3|190985.3|191096|190966|13
1736736610000|2025-01-13 02:50:10|191100.1|190970.1|191104.5|190974.5|191104.5|190974.5|191100.1|190970.1|3
1736736620000|2025-01-13 02:50:20|191096.7|190966.7|191101|190971|191105.7|190975.7|191096.1|190966.1|8
1736736630000|2025-01-13 02:50:30|191100.4|190970.4|191095.1|190965.1|191102.5|190972.5|191095.1|190965.1|11
1736736640000|2025-01-13 02:50:40|191096|190966|191101.7|190971.7|191105|190975|191095|190965|8
1736736650000|2025-01-13 02:50:50|191103|190973|191106.4|190976.4|191107.6|190977.6|191103|190973|7
1736736660000|2025-01-13 02:51:00|191107|190977|191100.5|190970.5|191108.1|190978.1|191093|190963|19
1736736670000|2025-01-13 02:51:10|191103|190973|191092.1|190962.1|191110.7|190980.7|191092.1|190962.1|8
1736736680000|2025-01-13 02:51:20|191106.2|190976.2|191095.1|190965.1|191106.2|190976.2|191091.8|190961.8|16
1736736690000|2025-01-13 02:51:30|191098.5|190968.5|191097.6|190967.6|191098.5|190968.5|191092.8|190962.8|8
1736736700000|2025-01-13 02:51:40|191095.8|190965.8|191088.1|190958.1|191100.2|190970.2|191085.8|190955.8|12
1736736710000|2025-01-13 02:51:50|191084.7|190954.7|191087.6|190957.6|191090.1|190960.1|191082.3|190952.3|10
1736736720000|2025-01-13 02:52:00|191088.1|190958.1|191085|190955|191088.8|190958.8|191080.1|190950.1|6
1736736730000|2025-01-13 02:52:10|191083.5|190953.5|191084.5|190954.5|191090.6|190960.6|191083.5|190953.5|15
1736736740000|2025-01-13 02:52:20|191083.4|190953.4|191077.3|190947.3|191083.4|190953.4|191077.3|190947.3|10
1736736750000|2025-01-13 02:52:30|191081|190951|191081.5|190951.5|191084.8|190954.8|191079.6|190949.6|10
1736736760000|2025-01-13 02:52:40|191083.7|190953.7|191081.3|190951.3|191084.3|190954.3|191077.7|190947.7|11
1736736770000|2025-01-13 02:52:50|191082.5|190952.5|191097.1|190967.1|191097.8|190967.8|191078.8|190948.8|9
1736736780000|2025-01-13 02:53:00|191095.8|190965.8|191096.6|190966.6|191113.4|190983.4|191092.5|190962.5|11
1736736790000|2025-01-13 02:53:10|191100.8|190970.8|191106.9|190976.9|191106.9|190976.9|191100.8|190970.8|4
1736736800000|2025-01-13 02:53:20|191107.1|190977.1|191114|190984|191120|190990|191103.8|190973.8|16
1736736810000|2025-01-13 02:53:30|191115.1|190985.1|191112.9|190982.9|191122.8|190992.8|191110|190980|13
1736736820000|2025-01-13 02:53:40|191110.6|190980.6|191106.3|190976.3|191111.1|190981.1|191101.1|190971.1|20
1736736830000|2025-01-13 02:53:50|191104.1|190974.1|191107.8|190977.8|191109.3|190979.3|191099.7|190969.7|15
1736736840000|2025-01-13 02:54:00|191106|190976|191098.4|190968.4|191106|190976|191092.5|190962.5|16
1736736850000|2025-01-13 02:54:10|191104.3|190974.3|191100.6|190970.6|191106|190976|191097.4|190967.4|12
1736736860000|2025-01-13 02:54:20|191104.3|190974.3|191099.3|190969.3|191104.4|190974.4|191099.3|190969.3|7
1736736870000|2025-01-13 02:54:30|191102.1|190972.1|191101.1|190971.1|191112.7|190982.7|191092.8|190962.8|19
1736736880000|2025-01-13 02:54:40|191097.1|190967.1|191095|190965|191097.1|190967.1|191095|190965|5
1736736890000|2025-01-13 02:54:50|191093.1|190963.1|191097.2|190967.2|191104.2|190974.2|191093.1|190963.1|10
1736736900000|2025-01-13 02:55:00|191099.2|190969.2|191103.4|190973.4|191105.5|190975.5|191099.2|190969.2|9
1736736910000|2025-01-13 02:55:10|191106.1|190976.1|191102.5|190972.5|191107.6|190977.6|191095.5|190965.5|14
1736736920000|2025-01-13 02:55:20|191092.2|190962.2|191101.8|190971.8|191102.1|190972.1|191091|190961|8
1736736930000|2025-01-13 02:55:30|191106.1|190976.1|191091|190961|191106.1|190976.1|191091|190961|17
1736736940000|2025-01-13 02:55:40|191093.4|190963.4|191097.3|190967.3|191097.3|190967.3|191088.2|190958.2|15
1736736950000|2025-01-13 02:55:50|191096.5|190966.5|191101.6|190971.6|191101.6|190971.6|191096.3|190966.3|7
1736736960000|2025-01-13 02:56:00|191096.9|190966.9|191100.5|190970.5|191104.7|190974.7|191096.9|190966.9|10
1736736970000|2025-01-13 02:56:10|191100.9|190970.9|191094.8|190964.8|191106.5|190976.5|191091.4|190961.4|14
1736736980000|2025-01-13 02:56:20|191094.1|190964.1|191092.5|190962.5|191094.3|190964.3|191086.2|190956.2|12
1736736990000|2025-01-13 02:56:30|191095.2|190965.2|191101.8|190971.8|191101.8|190971.8|191092.5|190962.5|10
1736737000000|2025-01-13 02:56:40|191103.2|190973.2|191096.3|190966.3|191106.9|190976.9|191096.3|190966.3|7
1736737010000|2025-01-13 02:56:50|191094.3|190964.3|191095.9|190965.9|191096.1|190966.1|191093.6|190963.6|8
1736737020000|2025-01-13 02:57:00|191093.1|190963.1|191091.7|190961.7|191093.1|190963.1|191088.8|190958.8|13
1736737030000|2025-01-13 02:57:10|191091|190961|191091|190961|191097.5|190967.5|191089.2|190959.2|13
1736737040000|2025-01-13 02:57:20|191090.5|190960.5|191092.5|190962.5|191093.7|190963.7|191089.8|190959.8|14
1736737050000|2025-01-13 02:57:30|191089.8|190959.8|191082.7|190952.7|191092.5|190962.5|191082.7|190952.7|7
1736737060000|2025-01-13 02:57:40|191085.6|190955.6|191084.5|190954.5|191093.7|190963.7|191084.5|190954.5|7
1736737070000|2025-01-13 02:57:50|191084|190954|191082.4|190952.4|191087.1|190957.1|191081.5|190951.5|5
1736737080000|2025-01-13 02:58:00|191079.4|190949.4|191086.1|190956.1|191086.1|190956.1|191077.7|190947.7|9
1736737090000|2025-01-13 02:58:10|191087.5|190957.5|191081.2|190951.2|191087.5|190957.5|191081.2|190951.2|6
1736737100000|2025-01-13 02:58:20|191080.4|190950.4|191088.8|190958.8|191091.3|190961.3|191080.4|190950.4|21
1736737110000|2025-01-13 02:58:30|191090.2|190960.2|191082.7|190952.7|191090.2|190960.2|191080.4|190950.4|12
1736737120000|2025-01-13 02:58:40|191083.9|190953.9|191093.5|190963.5|191093.5|190963.5|191083.9|190953.9|14
1736737130000|2025-01-13 02:58:50|191095.1|190965.1|191086.3|190956.3|191095.2|190965.2|191081.9|190951.9|17
1736737140000|2025-01-13 02:59:00|191089.6|190959.6|191085.1|190955.1|191090.3|190960.3|191080.5|190950.5|16
1736737150000|2025-01-13 02:59:10|191090.8|190960.8|191098.8|190968.8|191101.3|190971.3|191088.5|190958.5|20
1736737160000|2025-01-13 02:59:20|191096|190966|191105|190975|191105|190975|191096|190966|16
1736737170000|2025-01-13 02:59:30|191105.3|190975.3|191100.6|190970.6|191105.3|190975.3|191098.7|190968.7|14
1736737180000|2025-01-13 02:59:40|191099.3|190969.3|191104.6|190974.6|191104.6|190974.6|191095.4|190965.4|14
1736737190000|2025-01-13 02:59:50|191100.5|190970.5|191106.6|190976.6|191111.3|190981.3|191095.3|190965.3|17
1736737200000|2025-01-13 03:00:00|191107|190977|191102|190972|191115|190985|191102|190972|15
1736737210000|2025-01-13 03:00:10|191104.5|190974.5|191114.3|190984.3|191117.3|190987.3|191104.5|190974.5|7
1736737220000|2025-01-13 03:00:20|191113.4|190983.4|191106.2|190976.2|191116.5|190986.5|191105.9|190975.9|9
1736737230000|2025-01-13 03:00:30|191105|190975|191112.4|190982.4|191124|190994|191102.8|190972.8|13
1736737240000|2025-01-13 03:00:40|191108.7|190978.7|191088.7|190958.7|191119.1|190989.1|191075.6|190908.8|15
1736737250000|2025-01-13 03:00:50|191083.5|190953.5|191083.6|190953.6|191096.1|190966.1|191072.7|190942.7|16
1736737260000|2025-01-13 03:01:00|191094.9|190964.9|191095.9|190965.9|191096.6|190966.6|191091|190961|7
1736737270000|2025-01-13 03:01:10|191096.4|190966.4|191101.4|190971.4|191101.4|190971.4|191096.4|190966.4|5
1736737280000|2025-01-13 03:01:20|191104.7|190974.7|191109.7|190979.7|191113.5|190983.5|191104.7|190974.7|7
1736737290000|2025-01-13 03:01:30|191111.6|190981.6|191097.9|190967.9|191111.6|190981.6|191097.9|190967.9|7
1736737300000|2025-01-13 03:01:40|191098.3|190968.3|191117.6|190987.6|191123.8|190993.8|191098.3|190968.3|14
1736737310000|2025-01-13 03:01:50|191115.6|190985.6|191143|191013|191143|191013|191115.6|190985.6|7
1736737320000|2025-01-13 03:02:00|191145.5|191015.5|191139.4|191009.4|191195.8|191021.5|191133.5|190977|26
1736737330000|2025-01-13 03:02:10|191143|191013|191138.1|191008.1|191148.9|191018.9|191138.1|191008.1|11
1736737340000|2025-01-13 03:02:20|191139.9|191009.9|191137.5|191007.5|191147.5|191017.5|191137.5|191007.5|11
1736737350000|2025-01-13 03:02:30|191135.1|191005.1|191140|191010|191140.1|191010.1|191133.2|191003.2|12
1736737360000|2025-01-13 03:02:40|191134.1|191004.1|191133.7|191003.7|191138.8|191008.8|191133.7|191003.7|12
1736737370000|2025-01-13 03:02:50|191132.5|191002.5|191137|191007|191137|191007|191132.3|191002.3|8
1736737380000|2025-01-13 03:03:00|191138.9|191008.9|191130.8|191000.8|191139.7|191009.7|191130.5|191000.5|8
1736737390000|2025-01-13 03:03:10|191129.9|190999.9|191137.1|191007.1|191148.3|191018.3|191129.8|190999.8|11
1736737400000|2025-01-13 03:03:20|191139.7|191009.7|191136.4|191006.4|191145|191015|191136.4|191006.4|12
1736737410000|2025-01-13 03:03:30|191127.9|190997.9|191131|191001|191134.5|191004.5|191127.2|190997.2|5
1736737420000|2025-01-13 03:03:40|191125.8|190995.8|191134.3|191004.3|191144.7|191014.7|191125.8|190995.8|16
1736737430000|2025-01-13 03:03:50|191133|191003|191132|191002|191133|191003|191130.8|191000.8|7
1736737440000|2025-01-13 03:04:00|191130|191000|191133.3|191003.3|191133.3|191003.3|191126.5|190996.5|22
1736737450000|2025-01-13 03:04:10|191131.3|191001.3|191129.6|190999.6|191133.4|191003.4|191126.2|190996.2|11
1736737460000|2025-01-13 03:04:20|191129|190999|191115.1|190985.1|191137.3|191007.3|191115.1|190985.1|11
1736737470000|2025-01-13 03:04:30|191111.1|190981.1|191102.7|190972.7|191111.1|190981.1|191094.5|190964.5|8
1736737480000|2025-01-13 03:04:40|191101.6|190971.6|191091.9|190961.9|191104.7|190974.7|191091.9|190961.9|4
1736737490000|2025-01-13 03:04:50|191094|190964|191098.6|190968.6|191098.7|190968.7|191094|190964|6
1736737500000|2025-01-13 03:05:00|191101.7|190971.7|191101.2|190971.2|191111.2|190981.2|191099.2|190969.2|16
1736737510000|2025-01-13 03:05:10|191102.3|190972.3|191096.4|190966.4|191102.3|190972.3|191095.6|190965.6|5
1736737520000|2025-01-13 03:05:20|191093.4|190963.4|191098.2|190968.2|191098.2|190968.2|191093|190963|5
1736737530000|2025-01-13 03:05:30|191097.8|190967.8|191100.6|190970.6|191101.2|190971.2|191097.8|190967.8|6
1736737540000|2025-01-13 03:05:40|191099.8|190969.8|191111.9|190981.9|191111.9|190981.9|191099.8|190969.8|7
1736737550000|2025-01-13 03:05:50|191115.1|190985.1|191112.5|190982.5|191115.1|190985.1|191108.9|190978.9|7
1736737560000|2025-01-13 03:06:00|191110.9|190980.9|191123.2|190993.2|191124.9|190994.9|191107.8|190977.8|13
1736737570000|2025-01-13 03:06:10|191118.8|190988.8|191121.7|190991.7|191125.8|190995.8|191117.9|190987.9|21
1736737580000|2025-01-13 03:06:20|191123|190993|191121.7|190991.7|191128.8|190998.8|191119|190989|22
1736737590000|2025-01-13 03:06:30|191116.6|190986.6|191118|190988|191126|190996|191115.7|190985.7|20
1736737600000|2025-01-13 03:06:40|191117.2|190987.2|191119.4|190989.4|191127.3|190997.3|191117.2|190987.2|13
1736737610000|2025-01-13 03:06:50|191127.4|190997.4|191110.4|190980.4|191127.4|190997.4|191109.7|190979.7|10
1736737620000|2025-01-13 03:07:00|191113.9|190983.9|191111.1|190981.1|191115.1|190985.1|191110.2|190980.2|9
1736737630000|2025-01-13 03:07:10|191109.8|190979.8|191108|190978|191109.8|190979.8|191108|190978|3
1736737640000|2025-01-13 03:07:20|191107.6|190977.6|191109.6|190979.6|191119.3|190989.3|191099.6|190969.6|13
1736737650000|2025-01-13 03:07:30|191108.7|190978.7|191108.9|190978.9|191115|190985|191108.7|190978.7|10
1736737660000|2025-01-13 03:07:40|191106.9|190976.9|191114.4|190984.4|191114.4|190984.4|191104.5|190974.5|13
1736737670000|2025-01-13 03:07:50|191115.6|190985.6|191113.5|190983.5|191123.1|190993.1|191113.5|190983.5|20
1736737680000|2025-01-13 03:08:00|191114.4|190984.4|191112.8|190982.8|191122.4|190992.4|191112.8|190982.8|8
1736737690000|2025-01-13 03:08:10|191114.8|190984.8|191138.5|191008.5|191138.5|191008.5|191114.8|190984.8|9
1736737700000|2025-01-13 03:08:20|191127.4|190997.4|191134.3|191004.3|191139.2|191009.2|191122.9|190992.9|24
1736737710000|2025-01-13 03:08:30|191134.7|191004.7|191132.9|191002.9|191149.3|191019.3|191130.7|191000.7|25
1736737720000|2025-01-13 03:08:40|191131.5|191001.5|191132.3|191002.3|191135.3|191005.3|191130.2|191000.2|13
1736737730000|2025-01-13 03:08:50|191133.1|191003.1|191124.9|190994.9|191136|191006|191120.2|190990.2|26
1736737740000|2025-01-13 03:09:00|191124.2|190994.2|191151|191021|191191.4|191031.2|191124.2|190990.2|22
1736737750000|2025-01-13 03:09:10|191152.4|191022.4|191151.8|191021.8|191165|191035|191151.8|191021.8|21
1736737760000|2025-01-13 03:09:20|191164.3|191034.3|191172.5|191042.5|191196.9|191042.5|191156|190990.8|26
1736737770000|2025-01-13 03:09:30|191162.1|191032.1|191170.6|191040.6|191198.5|191043|191155.4|190997.8|19
1736737780000|2025-01-13 03:09:40|191169.2|191039.2|191171.7|191041.7|191210.1|191047.6|191139.7|191000.9|25
1736737790000|2025-01-13 03:09:50|191173.1|191043.1|191169.9|191039.9|191201.6|191049.8|191143.7|191000.5|23
1736737800000|2025-01-13 03:10:00|191169.1|191039.1|191180.9|191050.9|191182.2|191052.2|191139.8|191009.8|24
1736737810000|2025-01-13 03:10:10|191181.2|191051.2|191173.7|191043.7|191181.2|191051.2|191144.1|191014.1|12
1736737820000|2025-01-13 03:10:20|191174.7|191044.7|191191.5|191061.5|191228.9|191064.8|191173.9|191016.9|20
1736737830000|2025-01-13 03:10:30|191191|191061|191185.1|191055.1|191252.8|191071.8|191185.1|191025.1|24
1736737840000|2025-01-13 03:10:40|191186.7|191056.7|191235.4|191032.4|191241.9|191073.3|191186.7|191028.6|23
1736737850000|2025-01-13 03:10:50|191193.9|191063.9|191239.5|191035.1|191239.8|191072.1|191192.1|191034.4|23
1736737860000|2025-01-13 03:11:00|191199.8|191069.8|191193.3|191063.3|191242.3|191069.8|191190.4|191032.6|27
1736737870000|2025-01-13 03:11:10|191189.7|191059.7|191191.7|191061.7|191234.8|191069.1|191185.5|191029.6|20
1736737880000|2025-01-13 03:11:20|191195.5|191065.5|191200.1|191070.1|191247.4|191073.6|191192.4|191030.9|20
1736737890000|2025-01-13 03:11:30|191202|191072|191193.9|191063.9|191239.6|191072.5|191190.4|191029.1|21
1736737900000|2025-01-13 03:11:40|191195.6|191065.6|191183.7|191053.7|191195.6|191065.6|191183.1|191053.1|17
1736737910000|2025-01-13 03:11:50|191179.1|191049.1|191183.6|191053.6|191186.7|191056.7|191178.6|191048.6|15
1736737920000|2025-01-13 03:12:00|191189.9|191059.9|191184.1|191054.1|191218.5|191060.7|191178.4|191014.4|22
1736737930000|2025-01-13 03:12:10|191183|191053|191187.1|191057.1|191234|191068|191182.2|191021.1|25
1736737940000|2025-01-13 03:12:20|191188.5|191058.5|191190.1|191060.1|191192.4|191062.4|191184.7|191054.7|20
1736737950000|2025-01-13 03:12:30|191191.3|191061.3|191233.8|191031.1|191247.3|191072.2|191187.7|191031.1|17
1736737960000|2025-01-13 03:12:40|191231.1|191029.9|191189.2|191059.2|191232.3|191069.3|191186.1|191024.9|20
1736737970000|2025-01-13 03:12:50|191191.8|191061.8|191188.6|191058.6|191231.7|191063.2|191180.4|191023.9|20
1736737980000|2025-01-13 03:13:00|191185.8|191055.8|191189.3|191059.3|191226.3|191065.1|191180.1|191023.9|22
1736737990000|2025-01-13 03:13:10|191192.5|191062.5|191191.4|191061.4|191194.1|191064.1|191181.2|191051.2|16
1736738000000|2025-01-13 03:13:20|191192|191062|191271.5|191141.5|191277|191147|191188.6|191016.1|25
1736738010000|2025-01-13 03:13:30|191264.9|191134.9|191275.9|191145.9|191284.3|191154.3|191261.7|191131.7|19
1736738020000|2025-01-13 03:13:40|191269.8|191139.8|191278.9|191148.9|191280.3|191150.3|191269.7|191139.7|20
1736738030000|2025-01-13 03:13:50|191277|191147|191279.3|191149.3|191279.4|191149.4|191273.8|191143.8|12
1736738040000|2025-01-13 03:14:00|191281.1|191151.1|191287.1|191157.1|191297.5|191167.5|191278.6|191148.6|35
1736738050000|2025-01-13 03:14:10|191289.7|191159.7|191283.4|191153.4|191293.3|191163.3|191278.9|191148.9|29
1736738060000|2025-01-13 03:14:20|191284.3|191154.3|191282.2|191152.2|191289.3|191159.3|191256.8|191126.8|29
1736738070000|2025-01-13 03:14:30|191278.8|191148.8|191280|191150|191284|191154|191262.7|191132.7|20
1736738080000|2025-01-13 03:14:40|191279.1|191149.1|191281.6|191151.6|191286.2|191156.2|191275.2|191145.2|21
1736738090000|2025-01-13 03:14:50|191287.5|191157.5|191274.4|191144.4|191292.6|191162.6|191274.4|191144.4|15
1736738100000|2025-01-13 03:15:00|191275.2|191145.2|191259.5|191129.5|191288.4|191158.4|191259.5|191129.5|19
1736738110000|2025-01-13 03:15:10|191267.6|191137.6|191277.2|191147.2|191285.1|191155.1|191262.7|191132.7|14
1736738120000|2025-01-13 03:15:20|191278|191148|191265.1|191135.1|191280.2|191150.2|191264.9|191134.9|13
1736738130000|2025-01-13 03:15:30|191263.9|191133.9|191263.4|191133.4|191274.1|191144.1|191263.4|191133.4|5
1736738140000|2025-01-13 03:15:40|191262.5|191132.5|191261|191131|191265.6|191135.6|191258.2|191128.2|11
1736738150000|2025-01-13 03:15:50|191260.2|191130.2|191262.2|191132.2|191273.1|191143.1|191257.9|191127.9|15
1736738160000|2025-01-13 03:16:00|191266.8|191136.8|191271.1|191141.1|191283.4|191153.4|191260.5|191130.5|20
1736738170000|2025-01-13 03:16:10|191272.2|191142.2|191268|191138|191284.6|191154.6|191265.8|191135.8|26
1736738180000|2025-01-13 03:16:20|191272.1|191142.1|191286.8|191156.8|191291.4|191161.4|191263|191133|20
1736738190000|2025-01-13 03:16:30|191281.5|191151.5|191288.5|191158.5|191290.6|191160.6|191264.4|191134.4|17
1736738200000|2025-01-13 03:16:40|191286.3|191156.3|191276.2|191146.2|191291.2|191161.2|191269.4|191139.4|17
1736738210000|2025-01-13 03:16:50|191274.4|191144.4|191285.3|191155.3|191304.1|191174.1|191274|191144|18
1736738220000|2025-01-13 03:17:00|191285.1|191155.1|191290|191160|191297.5|191167.5|191281|191151|16
1736738230000|2025-01-13 03:17:10|191285.2|191155.2|191282.1|191152.1|191288.3|191158.3|191279.5|191149.5|11
1736738240000|2025-01-13 03:17:20|191284.3|191154.3|191295.4|191165.4|191295.4|191165.4|191274.8|191144.8|15
1736738250000|2025-01-13 03:17:30|191292.2|191162.2|191295.8|191165.8|191296.6|191166.6|191285.6|191155.6|13
1736738260000|2025-01-13 03:17:40|191297.9|191167.9|191299.3|191169.3|191304.2|191174.2|191286.1|191156.1|13
1736738270000|2025-01-13 03:17:50|191296.9|191166.9|191288.3|191158.3|191300.4|191170.4|191281.9|191151.9|19
1736738280000|2025-01-13 03:18:00|191284.4|191154.4|191297.4|191167.4|191308.5|191178.5|191283.8|191153.8|25
1736738290000|2025-01-13 03:18:10|191301.7|191171.7|191297.6|191167.6|191306.7|191176.7|191294.1|191164.1|21
1736738300000|2025-01-13 03:18:20|191296.1|191166.1|191301|191171|191305.2|191175.2|191287.9|191157.9|22
1736738310000|2025-01-13 03:18:30|191300.6|191170.6|191293.2|191163.2|191300.6|191170.6|191290.1|191160.1|8
1736738320000|2025-01-13 03:18:40|191292.5|191162.5|191286.9|191156.9|191293.2|191163.2|191286.9|191156.9|5
1736738330000|2025-01-13 03:18:50|191291.2|191161.2|191286.8|191156.8|191302.9|191172.9|191286.8|191156.8|11
1736738340000|2025-01-13 03:19:00|191291.2|191161.2|191285.7|191155.7|191299.9|191169.9|191285.7|191155.7|4
1736738350000|2025-01-13 03:19:10|191289.3|191159.3|191291.3|191161.3|191295.8|191165.8|191289.3|191159.3|4
1736738360000|2025-01-13 03:19:20|191294.3|191164.3|191283.1|191153.1|191296.8|191166.8|191281.1|191151.1|17
1736738370000|2025-01-13 03:19:30|191284.5|191154.5|191283.4|191153.4|191284.5|191154.5|191283.4|191153.4|2
1736738380000|2025-01-13 03:19:40|191284.5|191154.5|191284.5|191154.5|191284.5|191154.5|191284.5|191154.5|1
1736738390000|2025-01-13 03:19:50|191288.6|191158.6|191288.4|191158.4|191288.6|191158.6|191286.5|191156.5|3
1736738400000|2025-01-13 03:20:00|191284.7|191154.7|191287.1|191157.1|191290.1|191160.1|191279|191149|6
1736738410000|2025-01-13 03:20:10|191285.3|191155.3|191282.8|191152.8|191285.9|191155.9|191260.8|191130.8|16
1736738420000|2025-01-13 03:20:20|191282.6|191152.6|191290.2|191160.2|191290.2|191160.2|191280.9|191150.9|13
1736738430000|2025-01-13 03:20:30|191284.1|191154.1|191295.4|191165.4|191300.6|191170.6|191284.1|191154.1|14
1736738440000|2025-01-13 03:20:40|191290.7|191160.7|191294.3|191164.3|191294.3|191164.3|191285.1|191155.1|6
1736738450000|2025-01-13 03:20:50|191291.9|191161.9|191296.4|191166.4|191296.4|191166.4|191284.2|191154.2|14
1736738460000|2025-01-13 03:21:00|191291.7|191161.7|191302.3|191172.3|191305.6|191175.6|191291.4|191161.4|15
1736738470000|2025-01-13 03:21:10|191298.3|191168.3|191305.2|191175.2|191311.7|191181.7|191294.7|191164.7|18
1736738480000|2025-01-13 03:21:20|191309|191179|191353.6|191223.6|191358.8|191228.8|191301.8|191171.8|19
1736738490000|2025-01-13 03:21:30|191355.4|191225.4|191358.2|191228.2|191362.5|191232.5|191352.9|191222.9|8
1736738500000|2025-01-13 03:21:40|191360.6|191230.6|191365.4|191235.4|191369.7|191239.7|191355.5|191225.5|13
1736738510000|2025-01-13 03:21:50|191366.4|191236.4|191366.4|191236.4|191370.6|191240.6|191361.4|191231.4|13
1736738520000|2025-01-13 03:22:00|191363.6|191233.6|191370.7|191240.7|191370.7|191240.7|191361.2|191231.2|16
1736738530000|2025-01-13 03:22:10|191369.8|191239.8|191374.6|191244.6|191381.1|191251.1|191362.1|191232.1|19
1736738540000|2025-01-13 03:22:20|191375.9|191245.9|191361.3|191231.3|191375.9|191245.9|191353.2|191223.2|18
1736738550000|2025-01-13 03:22:30|191364|191234|191369|191239|191377.6|191247.6|191364|191234|27
1736738560000|2025-01-13 03:22:40|191371.1|191241.1|191379.1|191249.1|191382.3|191252.3|191364.1|191234.1|12
1736738570000|2025-01-13 03:22:50|191383.7|191253.7|191379.1|191249.1|191422.7|191256.7|191377.7|191221.2|20
1736738580000|2025-01-13 03:23:00|191374.1|191244.1|191372.7|191242.7|191382|191252|191372.7|191242.7|16
1736738590000|2025-01-13 03:23:10|191376.3|191246.3|191376.5|191246.5|191381.2|191251.2|191368.8|191238.8|19
1736738600000|2025-01-13 03:23:20|191374.3|191244.3|191378.2|191248.2|191378.3|191248.3|191365.1|191235.1|10
1736738610000|2025-01-13 03:23:30|191374.8|191244.8|191363.2|191233.2|191379.6|191249.6|191361.3|191231.3|11
1736738620000|2025-01-13 03:23:40|191361.4|191231.4|191367|191237|191367.8|191237.8|191343.7|191213.7|16
1736738630000|2025-01-13 03:23:50|191364.4|191234.4|191382.5|191252.5|191386.3|191256.3|191362.5|191232.5|17
1736738640000|2025-01-13 03:24:00|191379.6|191249.6|191382.7|191252.7|191384.9|191254.9|191373.4|191243.4|15
1736738650000|2025-01-13 03:24:10|191376.7|191246.7|191396.4|191266.4|191423.7|191293.7|191376.7|191246.7|17
1736738660000|2025-01-13 03:24:20|191398.4|191268.4|191403.6|191273.6|191407.6|191277.6|191395.6|191265.6|15
1736738670000|2025-01-13 03:24:30|191395.6|191265.6|191408.4|191278.4|191419.4|191289.4|191395.6|191265.6|24
1736738680000|2025-01-13 03:24:40|191412|191282|191402.4|191272.4|191412.2|191282.2|191398.7|191268.7|13
1736738690000|2025-01-13 03:24:50|191391.5|191261.5|191406.4|191276.4|191413.1|191283.1|191385.7|191255.7|22
1736738700000|2025-01-13 03:25:00|191410.2|191280.2|191401.4|191271.4|191412.6|191282.6|191396.2|191266.2|18
1736738710000|2025-01-13 03:25:10|191402.8|191272.8|191396.5|191266.5|191408.5|191278.5|191392.6|191262.6|19
1736738720000|2025-01-13 03:25:20|191392.2|191262.2|191377.4|191247.4|191405.9|191275.9|191374.2|191244.2|29
1736738730000|2025-01-13 03:25:30|191376.8|191246.8|191368.4|191238.4|191381.8|191251.8|191368.4|191238.4|21
1736738740000|2025-01-13 03:25:40|191377.6|191247.6|191381|191251|191386.2|191256.2|191369.7|191239.7|18
1736738750000|2025-01-13 03:25:50|191374.7|191244.7|191389.4|191259.4|191393|191263|191371.1|191241.1|11
1736738760000|2025-01-13 03:26:00|191382.9|191252.9|191427.8|191297.8|191430.3|191300.3|191378.6|191248.6|23
1736738770000|2025-01-13 03:26:10|191426|191296|191413.7|191283.7|191431.1|191301.1|191402.1|191272.1|33
1736738780000|2025-01-13 03:26:20|191417.6|191287.6|191435.6|191305.6|191437.4|191307.4|191412.3|191282.3|36
1736738790000|2025-01-13 03:26:30|191430|191300|191443.1|191313.1|191452.9|191322.9|191428.8|191298.8|26
1736738800000|2025-01-13 03:26:40|191444.7|191314.7|191446.9|191316.9|191450|191320|191444.7|191314.7|12
1736738810000|2025-01-13 03:26:50|191441.5|191311.5|191442.2|191312.2|191453.8|191323.8|191435.1|191305.1|9
1736738820000|2025-01-13 03:27:00|191445.8|191315.8|191458.8|191328.8|191462|191332|191444.3|191314.3|18
1736738830000|2025-01-13 03:27:10|191461.2|191331.2|191460.1|191330.1|191461.2|191331.2|191448.6|191318.6|10
1736738840000|2025-01-13 03:27:20|191452.4|191322.4|191422.6|191292.6|191453.1|191323.1|191420.2|191290.2|14
1736738850000|2025-01-13 03:27:30|191410.4|191280.4|191447.4|191317.4|191449.3|191319.3|191410.4|191280.4|32
1736738860000|2025-01-13 03:27:40|191445.3|191315.3|191433.8|191303.8|191445.3|191315.3|191429.7|191299.7|21
1736738870000|2025-01-13 03:27:50|191425.9|191295.9|191443.8|191313.8|191444.3|191314.3|191425.9|191295.9|27
1736738880000|2025-01-13 03:28:00|191444.2|191314.2|191442.6|191312.6|191444.9|191314.9|191422.2|191292.2|20
1736738890000|2025-01-13 03:28:10|191445.8|191315.8|191448.5|191318.5|191451.9|191321.9|191441.5|191311.5|13
1736738900000|2025-01-13 03:28:20|191454.2|191324.2|191461.3|191331.3|191461.3|191331.3|191453|191323|12
1736738910000|2025-01-13 03:28:30|191459.5|191329.5|191462.8|191332.8|191463.1|191333.1|191449.8|191319.8|12
1736738920000|2025-01-13 03:28:40|191456.4|191326.4|191454.1|191324.1|191458.5|191328.5|191449|191319|9
1736738930000|2025-01-13 03:28:50|191453.1|191323.1|191447|191317|191453.1|191323.1|191443|191313|8
1736738940000|2025-01-13 03:29:00|191447.4|191317.4|191437.7|191307.7|191447.4|191317.4|191417.6|191287.6|22
1736738950000|2025-01-13 03:29:10|191437.3|191307.3|191424.7|191294.7|191437.3|191307.3|191419.2|191289.2|8
1736738960000|2025-01-13 03:29:20|191417.8|191287.8|191427.1|191297.1|191439|191309|191417|191287|22
1736738970000|2025-01-13 03:29:30|191428.8|191298.8|191445.3|191315.3|191449.1|191319.1|191422.3|191292.3|14
1736738980000|2025-01-13 03:29:40|191447.5|191317.5|191451.2|191321.2|191453.8|191323.8|191445.5|191315.5|11
1736738990000|2025-01-13 03:29:50|191450.4|191320.4|191445|191315|191451.2|191321.2|191441.9|191311.9|8
1736739000000|2025-01-13 03:30:00|191442.1|191312.1|191428.7|191298.7|191452.4|191322.4|191421.5|191291.5|25
1736739010000|2025-01-13 03:30:10|191437.9|191307.9|191441.7|191311.7|191447.2|191317.2|191432.3|191302.3|28
1736739020000|2025-01-13 03:30:20|191444.3|191314.3|191443|191313|191447.3|191317.3|191429.5|191299.5|14
1736739030000|2025-01-13 03:30:30|191441.6|191311.6|191442.5|191312.5|191445.9|191315.9|191427.4|191297.4|17
1736739040000|2025-01-13 03:30:40|191440.7|191310.7|191442.5|191312.5|191450.4|191320.4|191436.3|191306.3|24
1736739050000|2025-01-13 03:30:50|191441|191311|191435.1|191305.1|191446.5|191316.5|191428.4|191298.4|19
1736739060000|2025-01-13 03:31:00|191438.2|191308.2|191444.7|191314.7|191448.1|191318.1|191427.5|191297.5|12
1736739070000|2025-01-13 03:31:10|191442.5|191312.5|191448|191318|191448|191318|191442.5|191312.5|6
1736739080000|2025-01-13 03:31:20|191449.5|191319.5|191459.6|191329.6|191459.6|191329.6|191449.5|191319.5|13
1736739090000|2025-01-13 03:31:30|191456.2|191326.2|191453.6|191323.6|191460.2|191330.2|191449.1|191319.1|16
1736739100000|2025-01-13 03:31:40|191448.8|191318.8|191459.8|191329.8|191459.8|191329.8|191448.8|191318.8|10
1736739110000|2025-01-13 03:31:50|191463.4|191333.4|191484.5|191354.5|191484.5|191354.5|191463.4|191333.4|5
1736739120000|2025-01-13 03:32:00|191467.8|191337.8|191482.8|191352.8|191486.9|191356.9|191467.8|191337.8|17
1736739130000|2025-01-13 03:32:10|191477.4|191347.4|191473.4|191343.4|191481.5|191351.5|191463|191333|24
1736739140000|2025-01-13 03:32:20|191470.3|191340.3|191478.9|191348.9|191483.1|191353.1|191467.6|191337.6|23
1736739150000|2025-01-13 03:32:30|191483.7|191353.7|191464.9|191334.9|191495.7|191354.3|191462.6|191289|14
1736739160000|2025-01-13 03:32:40|191462.5|191332.5|191446.5|191316.5|191462.5|191332.5|191442.1|191312.1|20
1736739170000|2025-01-13 03:32:50|191448|191318|191444.1|191314.1|191448|191318|191444.1|191314.1|6
1736739180000|2025-01-13 03:33:00|191443.2|191313.2|191457.5|191327.5|191458|191328|191437.5|191307.5|19
1736739190000|2025-01-13 03:33:10|191457.9|191327.9|191450.6|191320.6|191470.3|191340.3|191441.8|191311.8|14
1736739200000|2025-01-13 03:33:20|191449.5|191319.5|191446.9|191316.9|191449.5|191319.5|191444.4|191314.4|7
1736739210000|2025-01-13 03:33:30|191446|191316|191448.3|191318.3|191455.7|191325.7|191445.9|191315.9|13
1736739220000|2025-01-13 03:33:40|191449.4|191319.4|191443.5|191313.5|191449.4|191319.4|191435.9|191305.9|10
1736739230000|2025-01-13 03:33:50|191444.7|191314.7|191423.5|191293.5|191461.7|191318.1|191423.5|191259|6
1736739240000|2025-01-13 03:34:00|191461|191259.2|191462.5|191258.8|191465.7|191294.2|191424.2|191257.5|5
1736739250000|2025-01-13 03:34:10|191465|191258|191468.5|191260|191468.5|191264.3|191461|191258|6
1736739260000|2025-01-13 03:34:20|191465|191295.8|191444.9|191314.9|191465|191318.2|191425.3|191258.5|11
1736739270000|2025-01-13 03:34:30|191443.9|191313.9|191448.2|191318.2|191450.4|191320.4|191442.4|191312.4|12
1736739280000|2025-01-13 03:34:40|191450.8|191320.8|191451.3|191321.3|191451.7|191321.7|191450.3|191320.3|5
1736739290000|2025-01-13 03:34:50|191449.7|191319.7|191449.8|191319.8|191449.8|191319.8|191442.1|191312.1|9
1736739300000|2025-01-13 03:35:00|191451.4|191321.4|191453.9|191323.9|191459.9|191329.9|191449.2|191319.2|5
1736739310000|2025-01-13 03:35:10|191452.1|191322.1|191454.3|191324.3|191458|191328|191452.1|191322.1|4
1736739320000|2025-01-13 03:35:20|191458|191328|191470.5|191340.5|191470.5|191340.5|191458|191328|6
1736739330000|2025-01-13 03:35:30|191468.4|191338.4|191462.4|191332.4|191468.4|191338.4|191458.5|191328.5|9
1736739340000|2025-01-13 03:35:40|191467.9|191337.9|191466.8|191336.8|191471.2|191341.2|191466.8|191336.8|7
1736739350000|2025-01-13 03:35:50|191468.6|191338.6|191452.4|191322.4|191468.6|191338.6|191450.5|191320.5|10
1736739360000|2025-01-13 03:36:00|191456.1|191326.1|191456.7|191326.7|191458.3|191328.3|191456.1|191326.1|3
1736739370000|2025-01-13 03:36:10|191459.1|191329.1|191458.9|191328.9|191459.1|191329.1|191452|191322|7
1736739380000|2025-01-13 03:36:20|191456.4|191326.4|191454.8|191324.8|191460.4|191330.4|191452|191322|6
1736739390000|2025-01-13 03:36:30|191458.8|191328.8|191454.4|191324.4|191464.6|191334.6|191449.3|191319.3|12
1736739400000|2025-01-13 03:36:40|191453.3|191323.3|191477.7|191347.7|191477.7|191347.7|191453.3|191323.3|9
1736739410000|2025-01-13 03:36:50|191478.8|191348.8|191488.5|191358.5|191521.8|191358.5|191460.2|191313|13
1736739420000|2025-01-13 03:37:00|191487.6|191357.6|191492.7|191362.7|191513.4|191364.3|191475.4|191312.8|28
1736739430000|2025-01-13 03:37:10|191491.2|191361.2|191485|191355|191491.2|191361.2|191469.5|191339.5|26
1736739440000|2025-01-13 03:37:20|191483|191353|191550.1|191420.1|191550.1|191420.1|191483|191325.2|31
1736739450000|2025-01-13 03:37:30|191548.2|191418.2|191530|191400|191548.6|191418.6|191517.7|191387.7|28
1736739460000|2025-01-13 03:37:40|191530.5|191400.5|191538.9|191408.9|191542.3|191412.3|191521.1|191391.1|26
1736739470000|2025-01-13 03:37:50|191535.5|191405.5|191541.2|191411.2|191546.8|191416.8|191523.3|191393.3|29
1736739480000|2025-01-13 03:38:00|191545.2|191415.2|191537.3|191407.3|191545.2|191415.2|191522.6|191392.6|23
1736739490000|2025-01-13 03:38:10|191529.8|191399.8|191534.8|191404.8|191540.8|191410.8|191528.1|191398.1|20
1736739500000|2025-01-13 03:38:20|191528.4|191398.4|191541.5|191411.5|191544.1|191414.1|191528.4|191398.4|12
1736739510000|2025-01-13 03:38:30|191544.5|191414.5|191533.2|191403.2|191547|191417|191521.5|191391.5|27
1736739520000|2025-01-13 03:38:40|191525.8|191395.8|191538.7|191408.7|191546.4|191416.4|191522.7|191392.7|26
1736739530000|2025-01-13 03:38:50|191538|191408|191549.4|191419.4|191549.4|191419.4|191533.6|191403.6|14
1736739540000|2025-01-13 03:39:00|191547.3|191417.3|191530.6|191400.6|191548.1|191418.1|191522|191392|14
1736739550000|2025-01-13 03:39:10|191538.7|191408.7|191533.1|191403.1|191546.1|191416.1|191528.7|191398.7|14
1736739560000|2025-01-13 03:39:20|191525.1|191395.1|191531|191401|191540.1|191410.1|191521.6|191391.6|17
1736739570000|2025-01-13 03:39:30|191537|191407|191532.7|191402.7|191543.6|191413.6|191524|191394|16
1736739580000|2025-01-13 03:39:40|191536.1|191406.1|191539.8|191409.8|191541|191411|191522.8|191392.8|23
1736739590000|2025-01-13 03:39:50|191529.4|191399.4|191526.5|191396.5|191539.6|191409.6|191524|191394|23
1736739600000|2025-01-13 03:40:00|191534.6|191404.6|191527.1|191397.1|191541|191411|191520.1|191390.1|25
1736739610000|2025-01-13 03:40:10|191531.3|191401.3|191543.3|191413.3|191547.5|191417.5|191519.2|191389.2|23
1736739620000|2025-01-13 03:40:20|191542.5|191412.5|191537.5|191407.5|191543.5|191413.5|191520.1|191390.1|22
1736739630000|2025-01-13 03:40:30|191533.8|191403.8|191523|191393|191537.6|191407.6|191511.8|191381.8|29
1736739640000|2025-01-13 03:40:40|191518.4|191388.4|191507.6|191377.6|191523.4|191393.4|191501.2|191371.2|19
1736739650000|2025-01-13 03:40:50|191498.4|191368.4|191516.9|191386.9|191530.5|191400.5|191492.4|191362.4|19
1736739660000|2025-01-13 03:41:00|191511|191381|191547.4|191417.4|191547.4|191417.4|191511|191381|20
1736739670000|2025-01-13 03:41:10|191548.6|191418.6|191550.3|191420.3|191559.1|191429.1|191545.9|191415.9|19
1736739680000|2025-01-13 03:41:20|191547.7|191417.7|191545.9|191415.9|191552.3|191422.3|191542.9|191412.9|22
1736739690000|2025-01-13 03:41:30|191547.9|191417.9|191546.7|191416.7|191551.8|191421.8|191539.9|191409.9|16
1736739700000|2025-01-13 03:41:40|191547.6|191417.6|191542.5|191412.5|191547.7|191417.7|191541.8|191411.8|5
1736739710000|2025-01-13 03:41:50|191540.5|191410.5|191549.4|191419.4|191553|191423|191540.5|191410.5|12
1736739720000|2025-01-13 03:42:00|191548.1|191418.1|191548.5|191418.5|191550.2|191420.2|191542.6|191412.6|10
1736739730000|2025-01-13 03:42:10|191551|191421|191521.3|191391.3|191551|191421|191521.3|191391.3|14
1736739740000|2025-01-13 03:42:20|191526.2|191396.2|191547.3|191417.3|191548.8|191418.8|191526.2|191396.2|13
1736739760000|2025-01-13 03:42:40|191546.2|191416.2|191549.8|191419.8|191552.1|191422.1|191530.5|191400.5|19
1736739770000|2025-01-13 03:42:50|191547.2|191417.2|191549.2|191419.2|191549.2|191419.2|191547.2|191417.2|2
1736739780000|2025-01-13 03:43:00|191552.6|191422.6|191548|191418|191553.2|191423.2|191533.9|191403.9|17
1736739790000|2025-01-13 03:43:10|191550.4|191420.4|191551.3|191421.3|191555|191425|191529.9|191399.9|19
1736739800000|2025-01-13 03:43:20|191549.9|191419.9|191555.7|191425.7|191556.2|191426.2|191545.2|191415.2|21
1736739810000|2025-01-13 03:43:30|191557.7|191427.7|191554.9|191424.9|191560.1|191430.1|191553.2|191423.2|19
1736739820000|2025-01-13 03:43:40|191558.2|191428.2|191555.8|191425.8|191559.4|191429.4|191547.8|191417.8|17
1736739830000|2025-01-13 03:43:50|191550.9|191420.9|191564.6|191434.6|191574|191444|191550.9|191420.9|17
1736739840000|2025-01-13 03:44:00|191567|191437|191570|191440|191575.4|191445.4|191563.2|191433.2|14
1736739850000|2025-01-13 03:44:10|191573.2|191443.2|191569.9|191439.9|191574.5|191444.5|191566.1|191436.1|9
1736739860000|2025-01-13 03:44:20|191566.1|191436.1|191563.2|191433.2|191574.1|191444.1|191563.2|191433.2|7
1736739870000|2025-01-13 03:44:30|191558.8|191428.8|191559.9|191429.9|191566.4|191436.4|191556.1|191426.1|7
1736739880000|2025-01-13 03:44:40|191563.4|191433.4|191566.6|191436.6|191577.5|191447.5|191562.3|191432.3|11
1736739890000|2025-01-13 03:44:50|191562.3|191432.3|191573.8|191443.8|191576.1|191446.1|191562.2|191432.2|15
1736739900000|2025-01-13 03:45:00|191576.9|191446.9|191580.3|191450.3|191584.8|191454.8|191562.7|191432.7|17
1736739910000|2025-01-13 03:45:10|191579.7|191449.7|191590|191460|191613.3|191483.3|191579.7|191449.7|22
1736739920000|2025-01-13 03:45:20|191594.6|191464.6|191596.7|191466.7|191599.7|191469.7|191583.6|191453.6|21
1736739930000|2025-01-13 03:45:30|191593.2|191463.2|191579.5|191449.5|191595.9|191465.9|191579.5|191449.5|24
1736739940000|2025-01-13 03:45:40|191585.2|191455.2|191595.9|191465.9|191595.9|191465.9|191583.4|191453.4|21
1736739950000|2025-01-13 03:45:50|191592.6|191462.6|191594.7|191464.7|191605.3|191475.3|191585.9|191455.9|18
1736739960000|2025-01-13 03:46:00|191597.7|191467.7|191600.5|191470.5|191608.2|191478.2|191589.9|191459.9|26
1736739970000|2025-01-13 03:46:10|191602.7|191472.7|191600.7|191470.7|191606|191476|191594.3|191464.3|22
1736739980000|2025-01-13 03:46:20|191605.2|191475.2|191603|191473|191606.5|191476.5|191593.1|191463.1|10
1736739990000|2025-01-13 03:46:30|191598.5|191468.5|191604.4|191474.4|191607.4|191477.4|191594.7|191464.7|21
1736740000000|2025-01-13 03:46:40|191602.6|191472.6|191602.1|191472.1|191608.8|191478.8|191596.4|191466.4|10
1736740010000|2025-01-13 03:46:50|191595.4|191465.4|191604.5|191474.5|191612.1|191482.1|191595.4|191465.4|22
1736740020000|2025-01-13 03:47:00|191605.8|191475.8|191594.3|191464.3|191606.7|191476.7|191594.3|191464.3|20
1736740030000|2025-01-13 03:47:10|191598.2|191468.2|191580.5|191450.5|191604.3|191474.3|191570.8|191440.8|23
1736740040000|2025-01-13 03:47:20|191583.3|191453.3|191580|191450|191589.8|191459.8|191576.2|191446.2|15
1736740050000|2025-01-13 03:47:30|191580.9|191450.9|191589.3|191459.3|191589.3|191459.3|191580.9|191450.9|13
1736740060000|2025-01-13 03:47:40|191594.3|191464.3|191583.6|191453.6|191594.3|191464.3|191583.6|191453.6|15
1736740070000|2025-01-13 03:47:50|191593.4|191463.4|191586.2|191456.2|191593.4|191463.4|191577.7|191447.7|14
1736740080000|2025-01-13 03:48:00|191578.7|191448.7|191581.7|191451.7|191582.9|191452.9|191572.6|191442.6|11
1736740090000|2025-01-13 03:48:10|191584.3|191454.3|191574.2|191444.2|191584.3|191454.3|191572|191442|7
1736740100000|2025-01-13 03:48:20|191567.9|191437.9|191574|191444|191576.3|191446.3|191567.9|191437.9|7
1736740110000|2025-01-13 03:48:30|191571.3|191441.3|191576.9|191446.9|191576.9|191446.9|191551.7|191421.7|8
1736740120000|2025-01-13 03:48:40|191575.9|191445.9|191548.9|191418.9|191575.9|191445.9|191548.9|191418.9|12
1736740130000|2025-01-13 03:48:50|191547.5|191417.5|191549|191419|191549|191419|191547.5|191417.5|3
1736740140000|2025-01-13 03:49:00|191556.2|191426.2|191549.6|191419.6|191556.2|191426.2|191541.3|191411.3|6
1736740150000|2025-01-13 03:49:10|191553.1|191423.1|191562.7|191432.7|191563.5|191433.5|191553.1|191423.1|3
1736740160000|2025-01-13 03:49:20|191565.8|191435.8|191549.7|191419.7|191565.8|191435.8|191547.3|191417.3|9
1736740170000|2025-01-13 03:49:30|191549.9|191419.9|191555.7|191425.7|191555.7|191425.7|191549.9|191419.9|8
1736740180000|2025-01-13 03:49:40|191555.2|191425.2|191545|191415|191555.5|191425.5|191543.8|191413.8|15
1736740190000|2025-01-13 03:49:50|191546.2|191416.2|191557.8|191427.8|191557.8|191427.8|191543.6|191413.6|17
1736740200000|2025-01-13 03:50:00|191559.7|191429.7|191567.6|191437.6|191567.6|191437.6|191556.8|191426.8|11
1736740210000|2025-01-13 03:50:10|191565.8|191435.8|191572.2|191442.2|191573.6|191443.6|191565.8|191435.8|4
1736740220000|2025-01-13 03:50:20|191566.5|191436.5|191553.7|191423.7|191566.5|191436.5|191553.6|191423.6|10
1736740230000|2025-01-13 03:50:30|191553.6|191423.6|191549.4|191419.4|191579.1|191449.1|191549.4|191419.4|15
1736740240000|2025-01-13 03:50:40|191548.6|191418.6|191568.6|191438.6|191568.6|191438.6|191548.3|191418.3|8
1736740250000|2025-01-13 03:50:50|191564|191434|191565.6|191435.6|191565.6|191435.6|191562|191432|3
1736740260000|2025-01-13 03:51:00|191566.1|191436.1|191576.5|191446.5|191585.5|191455.5|191566.1|191436.1|6
1736740270000|2025-01-13 03:51:10|191569.8|191439.8|191572.5|191442.5|191572.5|191442.5|191568.7|191438.7|3
1736740280000|2025-01-13 03:51:20|191571.8|191441.8|191576.9|191446.9|191576.9|191446.9|191571.2|191441.2|10
1736740290000|2025-01-13 03:51:30|191571.2|191441.2|191571|191441|191595.1|191465.1|191570.8|191440.8|12
1736740300000|2025-01-13 03:51:40|191575.8|191445.8|191573|191443|191575.8|191445.8|191564.3|191434.3|14
1736740310000|2025-01-13 03:51:50|191579|191449|191576.5|191446.5|191579|191449|191572.3|191442.3|8
1736740320000|2025-01-13 03:52:00|191577|191447|191575.8|191445.8|191577.3|191447.3|191575.8|191445.8|5
1736740330000|2025-01-13 03:52:10|191577.3|191447.3|191576|191446|191577.3|191447.3|191576|191446|2
1736740340000|2025-01-13 03:52:20|191573.1|191443.1|191579.6|191449.6|191590.5|191460.5|191573.1|191443.1|9
1736740350000|2025-01-13 03:52:30|191575.5|191445.5|191578.8|191448.8|191579.4|191449.4|191564.2|191434.2|5
1736740360000|2025-01-13 03:52:40|191578.4|191448.4|191567.8|191437.8|191578.4|191448.4|191565.7|191435.7|5
1736740370000|2025-01-13 03:52:50|191569.1|191439.1|191555|191425|191569.1|191439.1|191552.8|191422.8|11
1736740380000|2025-01-13 03:53:00|191562.4|191432.4|191565.2|191435.2|191578.9|191448.9|191562.4|191432.4|9
1736740390000|2025-01-13 03:53:10|191565.3|191435.3|191568.2|191438.2|191568.5|191438.5|191565.3|191435.3|5
1736740400000|2025-01-13 03:53:20|191568|191438|191570.6|191440.6|191575|191445|191556.3|191426.3|13
1736740410000|2025-01-13 03:53:30|191569.3|191439.3|191566.5|191436.5|191569.3|191439.3|191560.7|191430.7|4
1736740420000|2025-01-13 03:53:40|191567.5|191437.5|191561.8|191431.8|191571.5|191441.5|191559.6|191429.6|12
1736740430000|2025-01-13 03:53:50|191564.9|191434.9|191564.8|191434.8|191564.9|191434.9|191564.8|191434.8|2
1736740440000|2025-01-13 03:54:00|191559.9|191429.9|191556.8|191426.8|191559.9|191429.9|191540.5|191410.5|12
1736740450000|2025-01-13 03:54:10|191560.6|191430.6|191558.2|191428.2|191565.5|191435.5|191558.2|191428.2|12
1736740460000|2025-01-13 03:54:20|191555.4|191425.4|191553.4|191423.4|191559.4|191429.4|191553.4|191423.4|5
1736740470000|2025-01-13 03:54:30|191557.7|191427.7|191557.1|191427.1|191558.8|191428.8|191557|191427|8
1736740480000|2025-01-13 03:54:40|191557.5|191427.5|191556.7|191426.7|191557.5|191427.5|191551.3|191421.3|5
1736740490000|2025-01-13 03:54:50|191558.5|191428.5|191559.4|191429.4|191563.5|191433.5|191556|191426|8
1736740500000|2025-01-13 03:55:00|191563.9|191433.9|191579.8|191449.8|191585.1|191455.1|191562.9|191432.9|16
1736740510000|2025-01-13 03:55:10|191574.9|191444.9|191589.4|191459.4|191589.4|191459.4|191573.9|191443.9|12
1736740520000|2025-01-13 03:55:20|191579.3|191449.3|191585.7|191455.7|191600.3|191470.3|191579.3|191449.3|14
1736740530000|2025-01-13 03:55:30|191585.5|191455.5|191595|191465|191599.5|191469.5|191585.5|191455.5|12
1736740540000|2025-01-13 03:55:40|191587.1|191457.1|191592.9|191462.9|191606.3|191476.3|191587.1|191457.1|20
1736740550000|2025-01-13 03:55:50|191593.6|191463.6|191596.1|191466.1|191599.8|191469.8|191589.1|191459.1|8
1736740560000|2025-01-13 03:56:00|191590.7|191460.7|191586.3|191456.3|191591.6|191461.6|191586.3|191456.3|4
1736740570000|2025-01-13 03:56:10|191592.1|191462.1|191585.2|191455.2|191604.7|191474.7|191583.8|191453.8|17
1736740580000|2025-01-13 03:56:20|191585.4|191455.4|191586.1|191456.1|191593|191463|191584.4|191454.4|8
1736740590000|2025-01-13 03:56:30|191582.1|191452.1|191588|191458|191599.8|191469.8|191582.1|191452.1|16
1736740600000|2025-01-13 03:56:40|191587.8|191457.8|191603.6|191473.6|191605.9|191475.9|191587.8|191457.8|18
1736740610000|2025-01-13 03:56:50|191603.8|191473.8|191598.5|191468.5|191606.2|191476.2|191595.2|191465.2|18
1736740620000|2025-01-13 03:57:00|191598.9|191468.9|191591.7|191461.7|191604.5|191474.5|191586.1|191456.1|22
1736740630000|2025-01-13 03:57:10|191598.5|191468.5|191587.5|191457.5|191598.8|191468.8|191585.5|191455.5|12
1736740640000|2025-01-13 03:57:20|191587.4|191457.4|191585.7|191455.7|191587.6|191457.6|191570.3|191440.3|10
1736740650000|2025-01-13 03:57:30|191582.1|191452.1|191583.8|191453.8|191586.8|191456.8|191574.4|191444.4|15
1736740660000|2025-01-13 03:57:40|191577.2|191447.2|191583.4|191453.4|191583.7|191453.7|191576.9|191446.9|7
1736740670000|2025-01-13 03:57:50|191583.3|191453.3|191580.9|191450.9|191583.3|191453.3|191580.9|191450.9|2
1736740680000|2025-01-13 03:58:00|191584.6|191454.6|191590.7|191460.7|191599.5|191469.5|191579.4|191449.4|11
1736740690000|2025-01-13 03:58:10|191597.6|191467.6|191589|191459|191601.2|191471.2|191586.4|191456.4|21
1736740700000|2025-01-13 03:58:20|191598.7|191468.7|191593.5|191463.5|191598.7|191468.7|191588.5|191458.5|11
1736740710000|2025-01-13 03:58:30|191590.6|191460.6|191581.3|191451.3|191600.8|191470.8|191581.3|191451.3|18
1736740720000|2025-01-13 03:58:40|191584.5|191454.5|191584|191454|191593|191463|191582.7|191452.7|7
1736740730000|2025-01-13 03:58:50|191587.9|191457.9|191583.1|191453.1|191588.2|191458.2|191576.7|191446.7|23
1736740740000|2025-01-13 03:59:00|191581.2|191451.2|191576.5|191446.5|191589.2|191459.2|191573.4|191443.4|17
1736740750000|2025-01-13 03:59:10|191580.7|191450.7|191575.4|191445.4|191586.4|191456.4|191573.5|191443.5|13
1736740760000|2025-01-13 03:59:20|191573.3|191443.3|191581|191451|191581|191451|191571.7|191441.7|12
1736740770000|2025-01-13 03:59:30|191582.1|191452.1|191564.9|191434.9|191589.5|191459.5|191561.9|191431.9|13
1736740780000|2025-01-13 03:59:40|191564.2|191434.2|191559.3|191429.3|191579.9|191449.9|191559.2|191429.2|13
1736740790000|2025-01-13 03:59:50|191553.2|191423.2|191567|191437|191569|191439|191553.2|191423.2|11
1736740800000|2025-01-13 04:00:00|191570.9|191440.9|191563.8|191433.8|191570.9|191440.9|191560.8|191430.8|6
1736740810000|2025-01-13 04:00:10|191559.8|191429.8|191551.3|191421.3|191559.8|191429.8|191535.9|191405.9|8
1736740820000|2025-01-13 04:00:20|191552.1|191422.1|191558.6|191428.6|191558.6|191428.6|191550.5|191420.5|6
1736740830000|2025-01-13 04:00:30|191558.5|191428.5|191561.2|191431.2|191561.2|191431.2|191550.7|191420.7|7
1736740840000|2025-01-13 04:00:40|191558.3|191428.3|191545|191415|191558.3|191428.3|191545|191415|6
1736740850000|2025-01-13 04:00:50|191544.8|191414.8|191543.8|191413.8|191544.8|191414.8|191542.1|191412.1|4
1736740860000|2025-01-13 04:01:00|191537.6|191407.6|191544.8|191414.8|191545.6|191415.6|191537.6|191407.6|5
1736740870000|2025-01-13 04:01:10|191544|191414|191527.4|191397.4|191544.2|191414.2|191527.4|191397.4|7
1736740880000|2025-01-13 04:01:20|191527.6|191397.6|191535.2|191405.2|191535.2|191405.2|191527.4|191397.4|3
1736740890000|2025-01-13 04:01:30|191535.9|191405.9|191544.6|191414.6|191544.6|191414.6|191523.2|191393.2|10
1736740900000|2025-01-13 04:01:40|191541.4|191411.4|191549.2|191419.2|191549.2|191419.2|191541.4|191411.4|8
1736740910000|2025-01-13 04:01:50|191559.5|191429.5|191559.5|191429.5|191560.1|191430.1|191557.2|191427.2|7
1736740920000|2025-01-13 04:02:00|191558.9|191428.9|191557.6|191427.6|191560.3|191430.3|191552.7|191422.7|9
1736740930000|2025-01-13 04:02:10|191552.6|191422.6|191552.5|191422.5|191552.6|191422.6|191550.3|191420.3|7
1736740940000|2025-01-13 04:02:20|191549.7|191419.7|191533.6|191403.6|191549.7|191419.7|191532.9|191402.9|5
1736740950000|2025-01-13 04:02:30|191530.2|191400.2|191546.5|191416.5|191546.5|191416.5|191530.2|191400.2|4
1736740960000|2025-01-13 04:02:40|191545.2|191415.2|191545.4|191415.4|191547.2|191417.2|191545.2|191415.2|3
1736740970000|2025-01-13 04:02:50|191548.3|191418.3|191547.4|191417.4|191549.8|191419.8|191543.7|191413.7|4
1736740980000|2025-01-13 04:03:00|191548.9|191418.9|191539.5|191409.5|191551.3|191421.3|191523.8|191393.8|12
1736740990000|2025-01-13 04:03:10|191543|191413|191546.4|191416.4|191548.5|191418.5|191534.6|191404.6|7
1736741000000|2025-01-13 04:03:20|191543.5|191413.5|191542.9|191412.9|191543.5|191413.5|191542.9|191412.9|2
1736741010000|2025-01-13 04:03:30|191539.9|191409.9|191543.2|191413.2|191543.2|191413.2|191538.3|191408.3|6
1736741020000|2025-01-13 04:03:40|191545.8|191415.8|191545.8|191415.8|191545.8|191415.8|191545.8|191415.8|1
1736741040000|2025-01-13 04:04:00|191539.4|191409.4|191485.4|191355.4|191539.4|191409.4|191485.4|191355.4|14
1736741050000|2025-01-13 04:04:10|191492|191362|191503.1|191373.1|191507.1|191377.1|191492|191362|11
1736741060000|2025-01-13 04:04:20|191500.4|191370.4|191500.8|191370.8|191500.8|191370.8|191495|191365|8
1736741070000|2025-01-13 04:04:30|191500.9|191370.9|191487.2|191357.2|191500.9|191370.9|191480.6|191350.6|10
1736741080000|2025-01-13 04:04:40|191492|191362|191486.8|191356.8|191498.8|191368.8|191486.8|191356.8|6
1736741090000|2025-01-13 04:04:50|191487|191357|191499.1|191369.1|191501.8|191371.8|191487|191357|9
1736741100000|2025-01-13 04:05:00|191499.9|191369.9|191504.6|191374.6|191504.6|191374.6|191499.9|191369.9|2
1736741110000|2025-01-13 04:05:10|191500.1|191370.1|191484.3|191354.3|191500.1|191370.1|191483.8|191353.8|9
1736741120000|2025-01-13 04:05:20|191489.6|191359.6|191492.8|191362.8|191493.2|191363.2|191488.8|191358.8|7
1736741130000|2025-01-13 04:05:30|191487|191357|191486.9|191356.9|191487|191357|191486.9|191356.9|2
1736741140000|2025-01-13 04:05:40|191490.7|191360.7|191492.5|191362.5|191493|191363|191487.3|191357.3|4
1736741150000|2025-01-13 04:05:50|191490.9|191360.9|191496.1|191366.1|191502.7|191372.7|191490.9|191360.9|4
1736741160000|2025-01-13 04:06:00|191494.3|191364.3|191493.1|191363.1|191494.3|191364.3|191486.3|191356.3|8
1736741170000|2025-01-13 04:06:10|191490.5|191360.5|191486.7|191356.7|191493.5|191363.5|191484.7|191354.7|6
1736741180000|2025-01-13 04:06:20|191488.1|191358.1|191484.9|191354.9|191497|191367|191484.9|191354.9|7
1736741190000|2025-01-13 04:06:30|191505.5|191375.5|191505.9|191375.9|191506.9|191376.9|191493.2|191363.2|5
1736741200000|2025-01-13 04:06:40|191505.8|191375.8|191495.1|191365.1|191505.8|191375.8|191493.8|191363.8|4
1736741210000|2025-01-13 04:06:50|191495.3|191365.3|191498.9|191368.9|191500.2|191370.2|191495.3|191365.3|4
1736741220000|2025-01-13 04:07:00|191499.1|191369.1|191499.1|191369.1|191499.1|191369.1|191499.1|191369.1|1
1736741230000|2025-01-13 04:07:10|191500.1|191370.1|191507|191377|191522.6|191392.6|191500.1|191370.1|5
1736741240000|2025-01-13 04:07:20|191508|191378|191509|191379|191510.7|191380.7|191508|191378|5
1736741250000|2025-01-13 04:07:30|191510.8|191380.8|191509.9|191379.9|191512.4|191382.4|191500.9|191370.9|9
1736741260000|2025-01-13 04:07:40|191509.7|191379.7|191509.7|191379.7|191509.7|191379.7|191509.7|191379.7|1
1736741270000|2025-01-13 04:07:50|191512.3|191382.3|191541.6|191411.6|191544.8|191414.8|191512.3|191382.3|5
1736741280000|2025-01-13 04:08:00|191541.5|191411.5|191547|191417|191547|191417|191541.4|191411.4|5
1736741290000|2025-01-13 04:08:10|191547.1|191417.1|191547|191417|191547.1|191417.1|191547|191417|4
1736741300000|2025-01-13 04:08:20|191528.2|191438.2|191521.3|191431.3|191528.2|191438.2|191519.9|191429.9|3
1736741310000|2025-01-13 04:08:30|191518.5|191428.5|191517.2|191387.2|191518.5|191428.5|191516.3|191386.3|3
1736741320000|2025-01-13 04:08:40|191521.5|191391.5|191514.5|191384.5|191521.5|191391.5|191513|191383|8
1736741330000|2025-01-13 04:08:50|191513.4|191383.4|191506.2|191376.2|191513.4|191383.4|191506.2|191376.2|6
1736741340000|2025-01-13 04:09:00|191507.2|191377.2|191511.6|191381.6|191513.4|191383.4|191507.2|191377.2|4
1736741350000|2025-01-13 04:09:10|191511.4|191381.4|191511.4|191381.4|191511.4|191381.4|191511.4|191381.4|1
1736741360000|2025-01-13 04:09:20|191488|191358|191488.9|191358.9|191488.9|191358.9|191488|191358|4
1736741370000|2025-01-13 04:09:30|191491|191361|191502.1|191372.1|191502.1|191372.1|191491|191361|2
1736741380000|2025-01-13 04:09:40|191498.8|191368.8|191498.7|191368.7|191498.8|191368.8|191498.7|191368.7|2
1736741400000|2025-01-13 04:10:00|191512|191382|191512|191382|191512|191382|191512|191382|1
1736741410000|2025-01-13 04:10:10|191508.8|191378.8|191502.9|191372.9|191508.8|191378.8|191500.6|191370.6|4
1736741420000|2025-01-13 04:10:20|191505.7|191375.7|191501.5|191371.5|191505.7|191375.7|191501.5|191371.5|3
1736741430000|2025-01-13 04:10:30|191501.7|191371.7|191491.1|191361.1|191501.7|191371.7|191491.1|191361.1|4
1736741450000|2025-01-13 04:10:50|191488.6|191358.6|191487.1|191357.1|191488.6|191358.6|191482.6|191352.6|4
1736741460000|2025-01-13 04:11:00|191485.8|191355.8|191480.5|191350.5|191485.8|191355.8|191476.6|191346.6|4
1736741470000|2025-01-13 04:11:10|191488.7|191358.7|191486.1|191356.1|191488.7|191358.7|191485.9|191355.9|4
1736741480000|2025-01-13 04:11:20|191485.9|191355.9|191491.4|191361.4|191493.4|191363.4|191485.9|191355.9|5
1736741490000|2025-01-13 04:11:30|191491.2|191361.2|191491.4|191361.4|191491.4|191361.4|191491.2|191361.2|2
1736741500000|2025-01-13 04:11:40|191491.2|191361.2|191491.2|191361.2|191491.2|191361.2|191491.2|191361.2|1
1736741510000|2025-01-13 04:11:50|191473|191383|191473|191383|191473|191383|191473|191383|1
1736741520000|2025-01-13 04:12:00|191473.5|191383.5|191472.8|191382.8|191473.5|191383.5|191472.8|191382.8|2
1736741530000|2025-01-13 04:12:10|191475.1|191385.1|191482.6|191392.6|191488.3|191398.3|191475.1|191385.1|5
1736741540000|2025-01-13 04:12:20|191482.4|191392.4|191472.3|191382.3|191486.4|191396.4|191472.3|191382.3|17
1736741550000|2025-01-13 04:12:30|191469.3|191379.3|191470.4|191380.4|191470.4|191380.4|191469.3|191379.3|2
1736741560000|2025-01-13 04:12:40|191474|191384|191486|191396|191486.2|191396.2|191474|191384|3
1736741570000|2025-01-13 04:12:50|191489.8|191399.8|191520.2|191390.2|191538.8|191408.8|191489.8|191390.2|14
1736741580000|2025-01-13 04:13:00|191525.7|191395.7|191555.6|191425.6|191555.6|191425.6|191521.2|191391.2|18
1736741590000|2025-01-13 04:13:10|191553.8|191423.8|191558|191428|191559.3|191429.3|191553.8|191423.8|4
1736741600000|2025-01-13 04:13:20|191560.4|191430.4|191550.3|191420.3|191565.7|191435.7|191550.3|191420.3|15
1736741610000|2025-01-13 04:13:30|191547.8|191417.8|191555.8|191425.8|191555.8|191425.8|191547.8|191417.8|4
1736741620000|2025-01-13 04:13:40|191552.5|191422.5|191564.4|191434.4|191564.4|191434.4|191548.3|191418.3|10
1736741630000|2025-01-13 04:13:50|191560.9|191430.9|191552.2|191422.2|191560.9|191430.9|191545.1|191415.1|5
1736741640000|2025-01-13 04:14:00|191553.8|191423.8|191541.5|191411.5|191553.8|191423.8|191541.5|191411.5|4
1736741650000|2025-01-13 04:14:10|191547.1|191417.1|191553.6|191423.6|191554.3|191424.3|191547.1|191417.1|5
1736741660000|2025-01-13 04:14:20|191552.2|191422.2|191549.1|191419.1|191558.6|191428.6|191548.9|191418.9|6
1736741670000|2025-01-13 04:14:30|191531.4|191401.4|191525.5|191395.5|191547.1|191417.1|191519.8|191389.8|18
1736741680000|2025-01-13 04:14:40|191524.4|191394.4|191524.4|191394.4|191524.4|191394.4|191524.3|191394.3|3
1736741690000|2025-01-13 04:14:50|191521.8|191391.8|191508.2|191378.2|191521.8|191391.8|191499|191369|7
1736741700000|2025-01-13 04:15:00|191507.2|191377.2|191516.9|191386.9|191516.9|191386.9|191507.2|191377.2|7
1736741710000|2025-01-13 04:15:10|191513.5|191383.5|191511.8|191381.8|191513.5|191383.5|191506|191376|6
1736741720000|2025-01-13 04:15:20|191511.4|191381.4|191512.5|191382.5|191512.7|191382.7|191511.4|191381.4|3
1736741730000|2025-01-13 04:15:30|191512.7|191382.7|191512.7|191382.7|191512.7|191382.7|191512.7|191382.7|1
1736741740000|2025-01-13 04:15:40|191513.4|191383.4|191524.3|191394.3|191528.4|191398.4|191513.4|191383.4|6
1736741750000|2025-01-13 04:15:50|191523.6|191393.6|191525.5|191395.5|191543.8|191413.8|191515.4|191385.4|14
1736741760000|2025-01-13 04:16:00|191529.9|191399.9|191530.2|191400.2|191539.2|191409.2|191524.4|191394.4|15
1736741770000|2025-01-13 04:16:10|191527.9|191397.9|191519|191389|191530|191400|191519|191389|12
1736741780000|2025-01-13 04:16:20|191520.6|191390.6|191527.9|191397.9|191538.6|191408.6|191520.6|191390.6|16
1736741790000|2025-01-13 04:16:30|191529.4|191399.4|191527.1|191397.1|191529.4|191399.4|191527.1|191397.1|5
1736741800000|2025-01-13 04:16:40|191532.3|191402.3|191525.8|191395.8|191532.7|191402.7|191522.1|191392.1|9
1736741810000|2025-01-13 04:16:50|191528.9|191398.9|191527.4|191397.4|191543.8|191413.8|191522.8|191392.8|11
1736741820000|2025-01-13 04:17:00|191528.2|191398.2|191552.8|191422.8|191556.3|191426.3|191528.2|191398.2|18
1736741830000|2025-01-13 04:17:10|191552.9|191422.9|191536|191406|191554.8|191424.8|191536|191406|6
1736741840000|2025-01-13 04:17:20|191536.1|191406.1|191526|191396|191543.9|191413.9|191526|191396|19
1736741850000|2025-01-13 04:17:30|191529.2|191399.2|191527.1|191397.1|191530.8|191400.8|191524|191394|9
1736741860000|2025-01-13 04:17:40|191526|191396|191521.1|191391.1|191529.1|191399.1|191521.1|191391.1|6
1736741870000|2025-01-13 04:17:50|191521.3|191391.3|191517.8|191387.8|191521.3|191391.3|191517.8|191387.8|2
1736741880000|2025-01-13 04:18:00|191522|191392|191530.2|191400.2|191543.5|191413.5|191522|191392|13
1736741890000|2025-01-13 04:18:10|191526|191396|191537.2|191407.2|191537.2|191407.2|191526|191396|10
1736741900000|2025-01-13 04:18:20|191532.7|191402.7|191533.3|191403.3|191535|191405|191518.9|191388.9|8
1736741910000|2025-01-13 04:18:30|191527.1|191397.1|191525.3|191395.3|191527.3|191397.3|191525.1|191395.1|4
1736741920000|2025-01-13 04:18:40|191525.1|191395.1|191522.4|191392.4|191525.1|191395.1|191522.4|191392.4|2
1736741930000|2025-01-13 04:18:50|191525.5|191395.5|191515.7|191385.7|191527.7|191397.7|191514.3|191384.3|9
1736741940000|2025-01-13 04:19:00|191514.9|191384.9|191514.9|191384.9|191514.9|191384.9|191514.9|191384.9|1
1736741970000|2025-01-13 04:19:30|191514.7|191384.7|191514.7|191384.7|191514.7|191384.7|191514.7|191384.7|1
1736741990000|2025-01-13 04:19:50|191511.8|191381.8|191489.4|191359.4|191511.8|191381.8|191488.6|191358.6|5
1736742000000|2025-01-13 04:20:00|191493.5|191363.5|191516.7|191386.7|191516.7|191386.7|191493.5|191363.5|2
1736742010000|2025-01-13 04:20:10|191513.8|191383.8|191521.8|191391.8|191526.7|191396.7|191513.8|191383.8|14
1736742020000|2025-01-13 04:20:20|191523.7|191393.7|191520.1|191390.1|191524.1|191394.1|191520.1|191390.1|7
1736742030000|2025-01-13 04:20:30|191520.2|191390.2|191520.3|191390.3|191522.9|191392.9|191520.2|191390.2|3
1736742040000|2025-01-13 04:20:40|191524.6|191394.6|191535.4|191405.4|191537.4|191407.4|191524.6|191394.6|17
1736742050000|2025-01-13 04:20:50|191530|191400|191531.3|191401.3|191537.1|191407.1|191528.7|191398.7|25
1736742060000|2025-01-13 04:21:00|191530.6|191400.6|191528.3|191398.3|191533.6|191403.6|191528.3|191398.3|6
1736742070000|2025-01-13 04:21:10|191534.7|191404.7|191535.4|191405.4|191539.2|191409.2|191529.8|191399.8|15
1736742080000|2025-01-13 04:21:20|191535.7|191405.7|191532.6|191402.6|191549.3|191419.3|191532.6|191402.6|25
1736742090000|2025-01-13 04:21:30|191530.5|191400.5|191534.8|191404.8|191544.2|191414.2|191530.5|191400.5|15
1736742100000|2025-01-13 04:21:40|191535|191405|191529.6|191399.6|191535|191405|191529.6|191399.6|3
1736742110000|2025-01-13 04:21:50|191527.7|191397.7|191522.7|191392.7|191527.7|191397.7|191522.7|191392.7|2
1736742120000|2025-01-13 04:22:00|191522.6|191392.6|191538.2|191408.2|191538.7|191408.7|191518.7|191388.7|5
1736742130000|2025-01-13 04:22:10|191538.6|191408.6|191529.5|191399.5|191538.6|191408.6|191528.1|191398.1|15
1736742140000|2025-01-13 04:22:20|191529.7|191399.7|191538.7|191408.7|191545.9|191415.9|191527|191397|18
1736742150000|2025-01-13 04:22:30|191538.2|191408.2|191547.6|191417.6|191547.6|191417.6|191533.2|191403.2|30
1736742160000|2025-01-13 04:22:40|191543.7|191413.7|191548.1|191418.1|191550.3|191420.3|191539.1|191409.1|24
1736742170000|2025-01-13 04:22:50|191544.1|191414.1|191543.7|191413.7|191548.7|191418.7|191541.2|191411.2|10
1736742180000|2025-01-13 04:23:00|191543.3|191413.3|191541.3|191411.3|191547.5|191417.5|191541.3|191411.3|6
1736742190000|2025-01-13 04:23:10|191540.3|191410.3|191536.2|191406.2|191541.8|191411.8|191534.1|191404.1|5
1736742200000|2025-01-13 04:23:20|191533.8|191403.8|191529.7|191399.7|191534.3|191404.3|191529.7|191399.7|4
1736742210000|2025-01-13 04:23:30|191529.5|191399.5|191529.2|191399.2|191529.5|191399.5|191529.2|191399.2|2
1736742220000|2025-01-13 04:23:40|191529.4|191399.4|191529.4|191399.4|191529.4|191399.4|191529.4|191399.4|1
1736742230000|2025-01-13 04:23:50|191531.5|191401.5|191531.5|191401.5|191531.5|191401.5|191531.5|191401.5|1
1736742250000|2025-01-13 04:24:10|191537.9|191407.9|191549.3|191419.3|191553.4|191423.4|191537.4|191407.4|13
1736742260000|2025-01-13 04:24:20|191554|191424|191558.8|191428.8|191564.8|191434.8|191541.2|191411.2|24
1736742270000|2025-01-13 04:24:30|191555.8|191425.8|191572.3|191442.3|191572.3|191442.3|191549|191419|12
1736742280000|2025-01-13 04:24:40|191572.4|191442.4|191568|191438|191572.8|191442.8|191562.9|191432.9|11
1736742290000|2025-01-13 04:24:50|191565.7|191435.7|191565.4|191435.4|191568.2|191438.2|191561.8|191431.8|10
1736742300000|2025-01-13 04:25:00|191577|191447|191569.6|191439.6|191577|191447|191567.4|191437.4|10
1736742310000|2025-01-13 04:25:10|191567.9|191437.9|191592.6|191462.6|191593.7|191463.7|191567.9|191437.9|11
1736742320000|2025-01-13 04:25:20|191591.2|191461.2|191588.1|191458.1|191592.6|191462.6|191584.6|191454.6|16
1736742330000|2025-01-13 04:25:30|191588.4|191458.4|191583.7|191453.7|191588.4|191458.4|191575.5|191445.5|11
1736742340000|2025-01-13 04:25:40|191582.7|191452.7|191576.3|191446.3|191582.7|191452.7|191571.6|191441.6|16
1736742350000|2025-01-13 04:25:50|191574|191444|191571.2|191441.2|191576|191446|191569.7|191439.7|12
1736742360000|2025-01-13 04:26:00|191567.2|191437.2|191547.8|191417.8|191567.2|191437.2|191545.5|191415.5|18
1736742370000|2025-01-13 04:26:10|191546|191416|191559.3|191429.3|191560.3|191430.3|191543.9|191413.9|22
1736742380000|2025-01-13 04:26:20|191564.3|191434.3|191552.3|191422.3|191564.3|191434.3|191550.9|191420.9|19
1736742390000|2025-01-13 04:26:30|191553.8|191423.8|191549.4|191419.4|191556.2|191426.2|191545.8|191415.8|17
1736742400000|2025-01-13 04:26:40|191554.8|191424.8|191538.2|191408.2|191557.4|191427.4|191538.2|191408.2|27
1736742410000|2025-01-13 04:26:50|191534.7|191404.7|191534.8|191404.8|191537.9|191407.9|191534.7|191404.7|4
1736742420000|2025-01-13 04:27:00|191537.8|191407.8|191552.1|191422.1|191552.1|191422.1|191531.2|191401.2|11
1736742430000|2025-01-13 04:27:10|191550.3|191420.3|191540.2|191410.2|191553.3|191423.3|191540.2|191410.2|17
1736742440000|2025-01-13 04:27:20|191543.1|191413.1|191542.8|191412.8|191548.2|191418.2|191536.5|191406.5|13
1736742450000|2025-01-13 04:27:30|191553.8|191423.8|191543|191413|191556|191426|191542.9|191412.9|12
1736742460000|2025-01-13 04:27:40|191540.2|191410.2|191532.5|191402.5|191540.2|191410.2|191532.5|191402.5|2
1736742470000|2025-01-13 04:27:50|191534.4|191404.4|191532.5|191402.5|191534.5|191404.5|191532.5|191402.5|4
1736742480000|2025-01-13 04:28:00|191534.5|191404.5|191534.5|191404.5|191534.5|191404.5|191534.5|191404.5|1
1736742500000|2025-01-13 04:28:20|191537.3|191407.3|191550.8|191420.8|191555.9|191425.9|191537.3|191407.3|10
1736742510000|2025-01-13 04:28:30|191546.7|191416.7|191543.2|191413.2|191546.7|191416.7|191539.1|191409.1|4
1736742520000|2025-01-13 04:28:40|191543.4|191413.4|191547.7|191417.7|191551.6|191421.6|191531.9|191401.9|11
1736742530000|2025-01-13 04:28:50|191544.1|191414.1|191544.9|191414.9|191545.2|191415.2|191544|191414|4
1736742540000|2025-01-13 04:29:00|191544.2|191414.2|191560.4|191430.4|191565.1|191435.1|191541.7|191411.7|15
1736742550000|2025-01-13 04:29:10|191561.6|191431.6|191565.3|191435.3|191573.5|191443.5|191561.6|191431.6|16
1736742560000|2025-01-13 04:29:20|191567.7|191437.7|191558.2|191428.2|191567.7|191437.7|191558.2|191428.2|10
1736742570000|2025-01-13 04:29:30|191556.1|191426.1|191552.1|191422.1|191556.1|191426.1|191549.2|191419.2|7
1736742580000|2025-01-13 04:29:40|191552.3|191422.3|191560.4|191430.4|191560.6|191430.6|191552.2|191422.2|6
1736742590000|2025-01-13 04:29:50|191558.1|191428.1|191561.5|191431.5|191575.7|191445.7|191558.1|191428.1|22
1736742600000|2025-01-13 04:30:00|191566.1|191436.1|191544.9|191414.9|191566.1|191436.1|191542.5|191412.5|12
1736742610000|2025-01-13 04:30:10|191546.7|191416.7|191540.9|191410.9|191549.7|191419.7|191539.8|191409.8|8
1736742620000|2025-01-13 04:30:20|191543.4|191413.4|191538.4|191408.4|191543.4|191413.4|191538.4|191408.4|3
1736742630000|2025-01-13 04:30:30|191540.7|191410.7|191538.7|191408.7|191540.7|191410.7|191538|191408|3
1736742640000|2025-01-13 04:30:40|191538|191408|191542.2|191412.2|191542.2|191412.2|191538|191408|2
1736742650000|2025-01-13 04:30:50|191538.9|191408.9|191539.1|191409.1|191544.5|191414.5|191533.6|191403.6|8
1736742660000|2025-01-13 04:31:00|191551|191421|191548.3|191418.3|191553|191423|191543.8|191413.8|13
1736742670000|2025-01-13 04:31:10|191551.8|191421.8|191547|191417|191553.9|191423.9|191546.9|191416.9|10
1736742680000|2025-01-13 04:31:20|191548.4|191418.4|191534.5|191404.5|191548.4|191418.4|191533.7|191403.7|10
1736742690000|2025-01-13 04:31:30|191534.3|191404.3|191554|191424|191554.8|191424.8|191534.3|191404.3|11
1736742700000|2025-01-13 04:31:40|191550.8|191420.8|191544.2|191414.2|191552.9|191422.9|191540|191410|10
1736742710000|2025-01-13 04:31:50|191542.2|191412.2|191552.6|191422.6|191556|191426|191542.2|191412.2|20
1736742720000|2025-01-13 04:32:00|191557.4|191427.4|191573.7|191443.7|191581|191451|191557.4|191427.4|12
1736742730000|2025-01-13 04:32:10|191572.4|191442.4|191549.6|191419.6|191572.4|191442.4|191547.6|191417.6|13
1736742740000|2025-01-13 04:32:20|191548|191418|191553.9|191423.9|191555.2|191425.2|191544.2|191414.2|10
1736742750000|2025-01-13 04:32:30|191554.1|191424.1|191544.8|191414.8|191554.1|191424.1|191534.4|191404.4|9
1736742760000|2025-01-13 04:32:40|191546.2|191416.2|191554.7|191424.7|191561.5|191431.5|191543.5|191413.5|15
1736742770000|2025-01-13 04:32:50|191557.9|191427.9|191552.4|191422.4|191565.1|191435.1|191547.2|191417.2|16
1736742780000|2025-01-13 04:33:00|191550.4|191420.4|191575.2|191445.2|191575.2|191445.2|191545.4|191415.4|23
1736742790000|2025-01-13 04:33:10|191577.5|191447.5|191579.8|191449.8|191579.8|191449.8|191561.2|191431.2|13
1736742800000|2025-01-13 04:33:20|191577.9|191447.9|191583.1|191453.1|191586.1|191456.1|191577.9|191447.9|16
1736742810000|2025-01-13 04:33:30|191589.4|191459.4|191589.1|191459.1|191593.1|191463.1|191581.1|191451.1|9
1736742820000|2025-01-13 04:33:40|191590.5|191460.5|191604.3|191474.3|191605.3|191475.3|191590.5|191460.5|15
1736742830000|2025-01-13 04:33:50|191606.3|191476.3|191628.3|191498.3|191644.4|191514.4|191605|191475|24
1736742840000|2025-01-13 04:34:00|191628.8|191498.8|191592.8|191462.8|191628.8|191498.8|191592.8|191462.8|22
1736742850000|2025-01-13 04:34:10|191596.6|191466.6|191605.1|191475.1|191605.1|191475.1|191590.1|191460.1|19
1736742860000|2025-01-13 04:34:20|191604.9|191474.9|191617.5|191487.5|191619.7|191489.7|191599.7|191469.7|19
1736742870000|2025-01-13 04:34:30|191618.9|191488.9|191631.2|191501.2|191631.2|191501.2|191612.9|191482.9|17
1736742880000|2025-01-13 04:34:40|191632.4|191502.4|191604.7|191474.7|191657.7|191527.7|191577.5|191447.5|25
1736742890000|2025-01-13 04:34:50|191601.2|191471.2|191589|191459|191601.2|191471.2|191588.8|191458.8|6
1736742900000|2025-01-13 04:35:00|191588.9|191458.9|191589|191459|191589|191459|191588.8|191458.8|8
1736742910000|2025-01-13 04:35:10|191587.5|191457.5|191589.3|191459.3|191589.3|191459.3|191584.5|191454.5|6
1736742920000|2025-01-13 04:35:20|191589.1|191459.1|191572.4|191442.4|191589.1|191459.1|191570.8|191440.8|7
1736742930000|2025-01-13 04:35:30|191572.5|191442.5|191570.7|191440.7|191572.5|191442.5|191569.2|191439.2|5
1736742940000|2025-01-13 04:35:40|191570.9|191440.9|191618.5|191398.8|191618.9|191443.7|191570.9|191398.8|4
1736742950000|2025-01-13 04:35:50|191612.1|191394.8|191570.1|191440.1|191612.1|191440.1|191570.1|191391.2|4
1736742960000|2025-01-13 04:36:00|191570.3|191440.3|191576.2|191446.2|191576.2|191446.2|191570.3|191440.3|5
1736742970000|2025-01-13 04:36:10|191576.4|191446.4|191576.2|191446.2|191576.4|191446.4|191576.2|191446.2|2
1736742990000|2025-01-13 04:36:30|191582.2|191452.2|191581.5|191451.5|191585.8|191455.8|191581.5|191451.5|6
1736743000000|2025-01-13 04:36:40|191585.5|191455.5|191585.7|191455.7|191587.9|191457.9|191585.5|191455.5|4
1736743010000|2025-01-13 04:36:50|191588.5|191458.5|191586.7|191456.7|191589.9|191459.9|191585.3|191455.3|4
1736743020000|2025-01-13 04:37:00|191590.1|191460.1|191588.5|191458.5|191596.3|191466.3|191586.7|191456.7|6
1736743030000|2025-01-13 04:37:10|191586.3|191456.3|191591.5|191461.5|191591.5|191461.5|191581.8|191451.8|6
1736743040000|2025-01-13 04:37:20|191585|191455|191579.5|191449.5|191585|191455|191579.3|191449.3|4
1736743050000|2025-01-13 04:37:30|191582.5|191452.5|191588.9|191458.9|191588.9|191458.9|191579.3|191449.3|5
1736743060000|2025-01-13 04:37:40|191591.3|191461.3|191587.9|191457.9|191591.3|191461.3|191587.9|191457.9|3
1736743070000|2025-01-13 04:37:50|191589.5|191459.5|191586.9|191456.9|191590.9|191460.9|191586.5|191456.5|6
1736743080000|2025-01-13 04:38:00|191582.5|191452.5|191587.5|191457.5|191587.5|191457.5|191578.3|191448.3|6
1736743100000|2025-01-13 04:38:20|191595.1|191465.1|191590.3|191460.3|191595.1|191465.1|191590.3|191460.3|2
1736743110000|2025-01-13 04:38:30|191585.5|191455.5|191628.4|191418.5|191628.4|191455.5|191571.1|191418.5|8
1736743120000|2025-01-13 04:38:40|191627.2|191422.5|191627.2|191422.5|191627.2|191422.5|191627.2|191422.5|1
1736743130000|2025-01-13 04:38:50|191581.1|191451.1|191620.2|191419.1|191620.2|191451.7|191581.1|191419.1|3
1736743140000|2025-01-13 04:39:00|191578.6|191448.6|191576.8|191446.8|191578.6|191448.6|191572.8|191442.8|6
1736743160000|2025-01-13 04:39:20|191579.6|191449.6|191579.6|191449.6|191579.6|191449.6|191579.6|191449.6|1
1736743170000|2025-01-13 04:39:30|191569.5|191439.5|191567.5|191437.5|191569.5|191439.5|191567.5|191437.5|2
1736743180000|2025-01-13 04:39:40|191566|191436|191568|191438|191568|191438|191563.5|191433.5|3
1736743190000|2025-01-13 04:39:50|191570|191440|191567.2|191437.2|191572|191442|191566|191436|4
1736743200000|2025-01-13 04:40:00|191566|191436|191626.3|191410|191626.3|191444|191566|191404.4|5
1736743230000|2025-01-13 04:40:30|191622.5|191417.5|191567|191437|191622.5|191437|191562.3|191417.5|3
1736743250000|2025-01-13 04:40:50|191568.8|191438.8|191568.8|191438.8|191568.8|191438.8|191568.8|191438.8|1
1736743260000|2025-01-13 04:41:00|191612.7|191407.6|191567.8|191437.8|191612.7|191438.2|191567.8|191407.6|3
1736743270000|2025-01-13 04:41:10|191568.2|191438.2|191566.4|191436.4|191568.2|191438.2|191563.4|191433.4|4
1736743280000|2025-01-13 04:41:20|191558|191428|191559.8|191429.8|191562.5|191432.5|191557|191427|4
1736743290000|2025-01-13 04:41:30|191562|191432|191562.3|191432.3|191562.5|191432.5|191562|191432|3
1736743300000|2025-01-13 04:41:40|191559.3|191429.3|191560.2|191430.2|191560.2|191430.2|191559.3|191429.3|2
1736743320000|2025-01-13 04:42:00|191562.6|191432.6|191573.6|191443.6|191608.7|191446.4|191559.4|191402.4|8
1736743330000|2025-01-13 04:42:10|191573.4|191443.4|191583.4|191453.4|191583.4|191453.4|191571.8|191441.8|4
1736743340000|2025-01-13 04:42:20|191583.2|191453.2|191583.2|191453.2|191583.2|191453.2|191583.2|191453.2|1
1736743350000|2025-01-13 04:42:30|191582.4|191452.4|191580.5|191450.5|191582.4|191452.4|191580.5|191450.5|3
1736743360000|2025-01-13 04:42:40|191585.3|191455.3|191589.3|191459.3|191589.3|191459.3|191585.3|191455.3|2
1736743370000|2025-01-13 04:42:50|191576.8|191446.8|191580.3|191450.3|191581|191451|191576.8|191446.8|3
1736743380000|2025-01-13 04:43:00|191584.1|191454.1|191592.4|191462.4|191638.9|191463|191584.1|191422.4|12
1736743400000|2025-01-13 04:43:20|191582.6|191452.6|191581.4|191451.4|191582.6|191452.6|191581.4|191451.4|2
1736743410000|2025-01-13 04:43:30|191587.4|191457.4|191579|191449|191596.3|191466.3|191579|191449|3
1736743420000|2025-01-13 04:43:40|191585.5|191455.5|191585.5|191455.5|191585.5|191455.5|191585.5|191455.5|1
1736743430000|2025-01-13 04:43:50|191579|191449|191580.3|191450.3|191585.3|191455.3|191579|191449|4
1736743450000|2025-01-13 04:44:10|191584.9|191454.9|191580.9|191450.9|191584.9|191454.9|191578.1|191448.1|6
1736743470000|2025-01-13 04:44:30|191579.8|191449.8|191574.3|191444.3|191579.8|191449.8|191574.3|191444.3|2
1736743490000|2025-01-13 04:44:50|191575.3|191445.3|191573.1|191443.1|191575.3|191445.3|191569.3|191439.3|5
1736743500000|2025-01-13 04:45:00|191575.9|191445.9|191572.7|191442.7|191621.6|191445.9|191572.7|191416.5|6
1736743510000|2025-01-13 04:45:10|191574.1|191444.1|191573.5|191443.5|191574.1|191444.1|191571.9|191441.9|3
1736743520000|2025-01-13 04:45:20|191572.5|191442.5|191576.7|191446.7|191582.9|191452.9|191572.5|191442.5|6
1736743530000|2025-01-13 04:45:30|191574.8|191444.8|191589.8|191459.8|191589.8|191459.8|191574.8|191444.8|3
1736743540000|2025-01-13 04:45:40|191577.5|191447.5|191569.3|191439.3|191577.5|191447.5|191566.5|191436.5|6
1736743550000|2025-01-13 04:45:50|191563.5|191433.5|191573.4|191443.4|191573.4|191443.4|191563.5|191433.5|4
1736743560000|2025-01-13 04:46:00|191574.8|191444.8|191574.8|191444.8|191574.8|191444.8|191574.8|191444.8|1
1736743580000|2025-01-13 04:46:20|191574.2|191444.2|191575.4|191445.4|191575.4|191445.4|191574|191444|3
1736743590000|2025-01-13 04:46:30|191575|191445|191573.8|191443.8|191575|191445|191573.8|191443.8|3
1736743600000|2025-01-13 04:46:40|191572|191442|191571.8|191441.8|191572|191442|191564.5|191434.5|4
1736743610000|2025-01-13 04:46:50|191571.1|191441.1|191608|191405.7|191608|191441.1|191561.9|191405.7|5
1736743630000|2025-01-13 04:47:10|191573.5|191443.5|191596|191380.6|191609.3|191443.5|191567.3|191373.2|6
1736743640000|2025-01-13 04:47:20|191568|191438|191561|191431|191572.7|191442.7|191561|191431|5
1736743650000|2025-01-13 04:47:30|191558.7|191428.7|191556.2|191426.2|191563|191433|191556.2|191426.2|3
1736743660000|2025-01-13 04:47:40|191565.2|191435.2|191563.6|191433.6|191565.2|191435.2|191563.6|191433.6|2
1736743670000|2025-01-13 04:47:50|191565.4|191435.4|191563.8|191433.8|191566|191436|191563.8|191433.8|3
1736743680000|2025-01-13 04:48:00|191561.8|191431.8|191565.4|191435.4|191565.4|191435.4|191561.8|191431.8|3
1736743690000|2025-01-13 04:48:10|191567.3|191437.3|191556.5|191426.5|191567.3|191437.3|191556.5|191426.5|9
1736743710000|2025-01-13 04:48:30|191562.7|191432.7|191565.7|191435.7|191565.7|191435.7|191562.7|191432.7|3
1736743720000|2025-01-13 04:48:40|191565.8|191435.8|191565.8|191435.8|191565.8|191435.8|191565.8|191435.8|1
1736743730000|2025-01-13 04:48:50|191564.3|191434.3|191556.3|191426.3|191564.3|191434.3|191556.3|191426.3|3
1736743760000|2025-01-13 04:49:20|191560.9|191430.9|191570.5|191440.5|191573.8|191443.8|191560.9|191430.9|5
1736743770000|2025-01-13 04:49:30|191570.9|191440.9|191566.4|191436.4|191570.9|191440.9|191566.4|191436.4|3
1736743780000|2025-01-13 04:49:40|191564.6|191434.6|191564.6|191434.6|191564.6|191434.6|191562.9|191432.9|3
1736743790000|2025-01-13 04:49:50|191568.8|191438.8|191578.4|191448.4|191578.4|191448.4|191564.6|191434.6|5
1736743800000|2025-01-13 04:50:00|191581.2|191451.2|191578.7|191448.7|191581.2|191451.2|191578.7|191448.7|2
1736743810000|2025-01-13 04:50:10|191578.5|191448.5|191578.5|191448.5|191578.5|191448.5|191578.5|191448.5|1
1736743830000|2025-01-13 04:50:30|191574.3|191444.3|191574.3|191444.3|191574.3|191444.3|191574.3|191444.3|1
1736743840000|2025-01-13 04:50:40|191575|191445|191575|191445|191575|191445|191575|191445|1
1736743850000|2025-01-13 04:50:50|191573|191443|191571.1|191441.1|191573|191443|191569.9|191439.9|3
1736743860000|2025-01-13 04:51:00|191569.3|191439.3|191569.9|191439.9|191571.6|191441.6|191569.3|191439.3|4
1736743870000|2025-01-13 04:51:10|191570.8|191440.8|191577.4|191447.4|191577.4|191447.4|191569.6|191439.6|3
1736743880000|2025-01-13 04:51:20|191566.5|191436.5|191569.1|191439.1|191569.1|191439.1|191566.5|191436.5|2
1736743890000|2025-01-13 04:51:30|191569.2|191439.2|191569.2|191439.2|191569.2|191439.2|191569.2|191439.2|1
1736743910000|2025-01-13 04:51:50|191568|191438|191568|191438|191568|191438|191568|191438|1
1736743930000|2025-01-13 04:52:10|191571.5|191441.5|191571.6|191441.6|191572.1|191442.1|191571.5|191441.5|3
1736743940000|2025-01-13 04:52:20|191570.6|191440.6|191569.1|191439.1|191570.6|191440.6|191569.1|191439.1|2
1736743950000|2025-01-13 04:52:30|191569.2|191439.2|191571.6|191441.6|191572.5|191442.5|191569.2|191439.2|3
1736743960000|2025-01-13 04:52:40|191570.9|191440.9|191573.1|191443.1|191573.1|191443.1|191570.9|191440.9|2
1736743970000|2025-01-13 04:52:50|191573|191443|191573.3|191443.3|191576.3|191446.3|191573|191443|4
1736743980000|2025-01-13 04:53:00|191574|191444|191574|191444|191574|191444|191574|191444|1
1736743990000|2025-01-13 04:53:10|191574.6|191444.6|191574.6|191444.6|191574.6|191444.6|191573.4|191443.4|3
1736744000000|2025-01-13 04:53:20|191577|191447|191577|191447|191577|191447|191577|191447|1
1736744010000|2025-01-13 04:53:30|191576.6|191446.6|191576.6|191446.6|191576.6|191446.6|191576.6|191446.6|1
1736744020000|2025-01-13 04:53:40|191575.4|191445.4|191576.6|191446.6|191576.6|191446.6|191575.4|191445.4|2
1736744030000|2025-01-13 04:53:50|191577.3|191447.3|191577.3|191447.3|191577.3|191447.3|191577.3|191447.3|1
1736744040000|2025-01-13 04:54:00|191575.3|191445.3|191575.9|191445.9|191575.9|191445.9|191573.8|191443.8|4
1736744050000|2025-01-13 04:54:10|191577.9|191447.9|191577.9|191447.9|191577.9|191447.9|191577.9|191447.9|1
1736744060000|2025-01-13 04:54:20|191582.1|191452.1|191576.1|191446.1|191582.1|191452.1|191574.1|191444.1|4
1736744070000|2025-01-13 04:54:30|191573.9|191443.9|191571.8|191441.8|191576.5|191446.5|191571.8|191441.8|5
1736744090000|2025-01-13 04:54:50|191569|191439|191574.5|191444.5|191575|191445|191569|191439|6
1736744100000|2025-01-13 04:55:00|191572|191442|191574.5|191444.5|191576.9|191446.9|191570.8|191440.8|4
1736744110000|2025-01-13 04:55:10|191577.1|191447.1|191574.9|191444.9|191577.1|191447.1|191574.9|191444.9|3
1736744120000|2025-01-13 04:55:20|191575.7|191445.7|191575.7|191445.7|191575.7|191445.7|191575.7|191445.7|1
1736744130000|2025-01-13 04:55:30|191577.4|191447.4|191576.9|191446.9|191577.4|191447.4|191576.9|191446.9|2
1736744140000|2025-01-13 04:55:40|191575.2|191445.2|191577.7|191447.7|191577.7|191447.7|191574.3|191444.3|3
1736744150000|2025-01-13 04:55:50|191580.2|191450.2|191580.2|191450.2|191580.2|191450.2|191580.2|191450.2|1
1736744160000|2025-01-13 04:56:00|191575.3|191445.3|191571.3|191441.3|191575.3|191445.3|191571.3|191441.3|3
1736744170000|2025-01-13 04:56:10|191574.5|191444.5|191575.9|191445.9|191575.9|191445.9|191574.5|191444.5|2
1736744190000|2025-01-13 04:56:30|191577.6|191447.6|191573.8|191443.8|191577.6|191447.6|191573.8|191443.8|3
1736744200000|2025-01-13 04:56:40|191569.5|191439.5|191569.5|191439.5|191569.5|191439.5|191569.5|191439.5|1
1736744210000|2025-01-13 04:56:50|191570.5|191440.5|191570.5|191440.5|191570.5|191440.5|191570.5|191440.5|1
1736744220000|2025-01-13 04:57:00|191569.7|191439.7|191559.6|191429.6|191569.7|191439.7|191559.3|191429.3|9
1736744230000|2025-01-13 04:57:10|191557.4|191427.4|191567.4|191437.4|191568.4|191438.4|191556.4|191426.4|7
1736744240000|2025-01-13 04:57:20|191564.7|191434.7|191562.5|191432.5|191564.7|191434.7|191562.5|191432.5|3
1736744250000|2025-01-13 04:57:30|191565.3|191435.3|191578|191448|191578|191448|191565.3|191435.3|4
1736744260000|2025-01-13 04:57:40|191577.8|191447.8|191573.8|191443.8|191577.8|191447.8|191572.4|191442.4|5
1736744270000|2025-01-13 04:57:50|191571.3|191441.3|191571.3|191441.3|191571.3|191441.3|191571.3|191441.3|1
1736744290000|2025-01-13 04:58:10|191568.1|191438.1|191571.4|191441.4|191571.4|191441.4|191568.1|191438.1|2
1736744300000|2025-01-13 04:58:20|191572.5|191442.5|191574.1|191444.1|191574.1|191444.1|191572.5|191442.5|2
1736744310000|2025-01-13 04:58:30|191577|191447|191577|191447|191577|191447|191577|191447|1
1736744320000|2025-01-13 04:58:40|191578|191448|191578|191448|191578|191448|191578|191448|1
1736744330000|2025-01-13 04:58:50|191573.3|191443.3|191573.5|191443.5|191573.8|191443.8|191573.3|191443.3|3
1736744340000|2025-01-13 04:59:00|191571.3|191441.3|191571.8|191441.8|191571.8|191441.8|191569.8|191439.8|3
1736744350000|2025-01-13 04:59:10|191574.2|191444.2|191574.2|191444.2|191574.2|191444.2|191574.2|191444.2|1
1736744360000|2025-01-13 04:59:20|191577|191447|191577|191447|191577|191447|191577|191447|1
1736744370000|2025-01-13 04:59:30|191578|191448|191578|191448|191578|191448|191578|191448|1
1736744380000|2025-01-13 04:59:40|191576|191446|191576|191446|191576|191446|191576|191446|1
1736744390000|2025-01-13 04:59:50|191575|191445|191572|191442|191575|191445|191572|191442|2
1736744400000|2025-01-13 05:00:00|191573.2|191443.2|191575.7|191445.7|191579.2|191449.2|191568.5|191438.5|10
1736744410000|2025-01-13 05:00:10|191578.6|191448.6|191575.4|191445.4|191580.6|191450.6|191575.4|191445.4|4
1736744420000|2025-01-13 05:00:20|191575.3|191445.3|191581.2|191451.2|191581.2|191451.2|191575.3|191445.3|3
1736744430000|2025-01-13 05:00:30|191577.9|191447.9|191584.3|191454.3|191584.3|191454.3|191577.8|191447.8|6
1736744440000|2025-01-13 05:00:40|191578.1|191448.1|191574.1|191444.1|191578.1|191448.1|191574.1|191444.1|4
1736744460000|2025-01-13 05:01:00|191576.5|191446.5|191572.6|191442.6|191576.5|191446.5|191572.6|191442.6|3
1736744490000|2025-01-13 05:01:30|191572|191442|191572|191442|191572|191442|191572|191442|1
1736744510000|2025-01-13 05:01:50|191570.4|191440.4|191570.4|191440.4|191570.4|191440.4|191570.4|191440.4|1
1736744520000|2025-01-13 05:02:00|191572.4|191442.4|191572.4|191442.4|191572.4|191442.4|191572.4|191442.4|1
1736744530000|2025-01-13 05:02:10|191568.1|191438.1|191568.1|191438.1|191568.1|191438.1|191568.1|191438.1|1
1736744550000|2025-01-13 05:02:30|191567.8|191437.8|191564.7|191434.7|191568|191438|191561.5|191431.5|9
1736744560000|2025-01-13 05:02:40|191565.2|191435.2|191571.7|191441.7|191571.7|191441.7|191565.2|191435.2|2
1736744570000|2025-01-13 05:02:50|191567|191437|191567|191437|191567|191437|191567|191437|1
1736744580000|2025-01-13 05:03:00|191565.3|191435.3|191562.8|191432.8|191565.3|191435.3|191559.7|191429.7|6
1736744600000|2025-01-13 05:03:20|191562.6|191432.6|191556.1|191426.1|191562.6|191432.6|191555.6|191425.6|6
1736744610000|2025-01-13 05:03:30|191552.6|191422.6|191558|191428|191558|191428|191552.6|191422.6|3
1736744620000|2025-01-13 05:03:40|191561.4|191431.4|191575.2|191445.2|191575.2|191445.2|191558.7|191428.7|6
1736744630000|2025-01-13 05:03:50|191572.4|191442.4|191572.4|191442.4|191572.4|191442.4|191572.4|191442.4|1
1736744660000|2025-01-13 05:04:20|191571.8|191441.8|191571.8|191441.8|191571.8|191441.8|191571.8|191441.8|1
1736744680000|2025-01-13 05:04:40|191573.5|191443.5|191571.5|191441.5|191573.5|191443.5|191571.5|191441.5|2
1736744700000|2025-01-13 05:05:00|191571|191441|191566.7|191436.7|191571|191441|191563.4|191433.4|8
1736744710000|2025-01-13 05:05:10|191563.4|191433.4|191566.9|191436.9|191569.5|191439.5|191563.4|191433.4|7
1736744730000|2025-01-13 05:05:30|191564.3|191434.3|191564.5|191434.5|191567.3|191437.3|191561.2|191431.2|12
1736744740000|2025-01-13 05:05:40|191565|191435|191567.9|191437.9|191567.9|191437.9|191564.9|191434.9|6
1736744750000|2025-01-13 05:05:50|191564.5|191434.5|191564.5|191434.5|191564.5|191434.5|191564.5|191434.5|1
1736744760000|2025-01-13 05:06:00|191567.9|191437.9|191564.5|191434.5|191567.9|191437.9|191564.5|191434.5|8
1736744770000|2025-01-13 05:06:10|191563|191433|191573.8|191443.8|191573.8|191443.8|191563|191433|3
1736744780000|2025-01-13 05:06:20|191573.1|191443.1|191572.6|191442.6|191573.6|191443.6|191571.6|191441.6|5
1736744800000|2025-01-13 05:06:40|191572.3|191442.3|191573.3|191443.3|191573.3|191443.3|191572.3|191442.3|2
1736744810000|2025-01-13 05:06:50|191574.5|191444.5|191574.5|191444.5|191574.5|191444.5|191574.5|191444.5|1
1736744820000|2025-01-13 05:07:00|191573.3|191443.3|191572.1|191442.1|191573.3|191443.3|191572.1|191442.1|2
1736744830000|2025-01-13 05:07:10|191570.4|191440.4|191572.3|191442.3|191572.3|191442.3|191570.3|191440.3|3
1736744860000|2025-01-13 05:07:40|191575|191445|191575|191445|191575|191445|191575|191445|1
1736744870000|2025-01-13 05:07:50|191577.4|191447.4|191575.5|191445.5|191577.4|191447.4|191575.5|191445.5|2
1736744880000|2025-01-13 05:08:00|191568.9|191438.9|191568.9|191438.9|191569|191439|191568.9|191438.9|3
1736744910000|2025-01-13 05:08:30|191568.5|191438.5|191574|191444|191574|191444|191568.5|191438.5|2
1736744920000|2025-01-13 05:08:40|191576.5|191446.5|191580|191450|191580|191450|191576.5|191446.5|2
1736744930000|2025-01-13 05:08:50|191578.3|191448.3|191578.3|191448.3|191578.3|191448.3|191578.3|191448.3|1
1736744940000|2025-01-13 05:09:00|191569.5|191439.5|191570.4|191440.4|191570.4|191440.4|191569.5|191439.5|2
1736744970000|2025-01-13 05:09:30|191570.2|191440.2|191569|191439|191570.5|191440.5|191569|191439|3
1736744980000|2025-01-13 05:09:40|191578|191448|191574|191444|191578|191448|191574|191444|2
1736744990000|2025-01-13 05:09:50|191578|191448|191575.9|191445.9|191578|191448|191575.9|191445.9|2
1736745000000|2025-01-13 05:10:00|191574.2|191444.2|191574.2|191444.2|191574.2|191444.2|191574.2|191444.2|1
1736745030000|2025-01-13 05:10:30|191574|191444|191574|191444|191574|191444|191574|191444|1
1736745050000|2025-01-13 05:10:50|191567.5|191437.5|191567.2|191437.2|191568|191438|191562.4|191432.4|12
1736745060000|2025-01-13 05:11:00|191564.2|191434.2|191567.2|191437.2|191567.2|191437.2|191564.2|191434.2|2
1736745070000|2025-01-13 05:11:10|191567.1|191437.1|191567.1|191437.1|191567.1|191437.1|191567.1|191437.1|1
1736745080000|2025-01-13 05:11:20|191568.7|191438.7|191571.4|191441.4|191571.4|191441.4|191568.7|191438.7|2
1736745090000|2025-01-13 05:11:30|191573.8|191443.8|191573.8|191443.8|191573.8|191443.8|191573.8|191443.8|1
1736745100000|2025-01-13 05:11:40|191554.8|191464.8|191554.8|191464.8|191554.8|191464.8|191554.8|191464.8|1
1736745120000|2025-01-13 05:12:00|191554.5|191464.5|191573.3|191443.3|191573.3|191464.5|191554.5|191443.3|2
1736745130000|2025-01-13 05:12:10|191574.3|191444.3|191580.2|191450.2|191582.4|191452.4|191574.3|191444.3|6
1736745150000|2025-01-13 05:12:30|191583.2|191453.2|191587.6|191457.6|191587.6|191457.6|191579.9|191449.9|4
1736745160000|2025-01-13 05:12:40|191590|191460|191584.4|191454.4|191590|191460|191584.4|191454.4|5
1736745170000|2025-01-13 05:12:50|191583.4|191453.4|191579.1|191449.1|191583.4|191453.4|191579.1|191449.1|4
1736745180000|2025-01-13 05:13:00|191587.2|191457.2|191577.3|191447.3|191588|191458|191577.3|191447.3|10
1736745210000|2025-01-13 05:13:30|191575.4|191445.4|191579.1|191449.1|191579.1|191449.1|191575.4|191445.4|2
1736745220000|2025-01-13 05:13:40|191582.1|191452.1|191590.8|191460.8|191590.8|191460.8|191582.1|191452.1|3
1736745230000|2025-01-13 05:13:50|191590.6|191460.6|191590.6|191460.6|191590.6|191460.6|191590.6|191460.6|1
1736745240000|2025-01-13 05:14:00|191592.1|191462.1|191592.1|191462.1|191592.1|191462.1|191592.1|191462.1|1
1736745250000|2025-01-13 05:14:10|191589.5|191459.5|191596.2|191466.2|191599.4|191469.4|191589.2|191459.2|7
1736745260000|2025-01-13 05:14:20|191589.5|191459.5|191591.5|191461.5|191591.7|191461.7|191589.3|191459.3|4
1736745270000|2025-01-13 05:14:30|191593.8|191463.8|191594.9|191464.9|191600.9|191470.9|191593.8|191463.8|5
1736745280000|2025-01-13 05:14:40|191593.9|191463.9|191594.9|191464.9|191594.9|191464.9|191593.9|191463.9|2
1736745290000|2025-01-13 05:14:50|191592.9|191462.9|191591.2|191461.2|191592.9|191462.9|191590.9|191460.9|3
1736745300000|2025-01-13 05:15:00|191598.6|191468.6|191618.6|191488.6|191628.7|191498.7|191598.6|191468.6|14
1736745310000|2025-01-13 05:15:10|191615.6|191485.6|191617.5|191487.5|191621|191491|191615.6|191485.6|3
1736745320000|2025-01-13 05:15:20|191617.7|191487.7|191624.9|191494.9|191624.9|191494.9|191617.7|191487.7|3
1736745330000|2025-01-13 05:15:30|191622.2|191492.2|191613.6|191483.6|191625.7|191495.7|191611.5|191481.5|13
1736745340000|2025-01-13 05:15:40|191620.8|191490.8|191595.8|191465.8|191635.1|191505.1|191590.2|191460.2|14
1736745350000|2025-01-13 05:15:50|191597.9|191467.9|191603.8|191473.8|191609.4|191479.4|191597.9|191467.9|12
1736745360000|2025-01-13 05:16:00|191605.9|191475.9|191604.3|191474.3|191608.3|191478.3|191604.3|191474.3|7
1736745370000|2025-01-13 05:16:10|191601.3|191471.3|191592.6|191462.6|191607.9|191477.9|191585.9|191455.9|11
1736745380000|2025-01-13 05:16:20|191590.1|191460.1|191590.1|191460.1|191592.6|191462.6|191590.1|191460.1|3
1736745390000|2025-01-13 05:16:30|191587.3|191457.3|191574.3|191444.3|191587.3|191457.3|191574.1|191444.1|9
1736745400000|2025-01-13 05:16:40|191574.7|191444.7|191592.5|191462.5|191592.5|191462.5|191574.7|191444.7|8
1736745410000|2025-01-13 05:16:50|191592.9|191462.9|191574.4|191444.4|191592.9|191462.9|191573.8|191443.8|9
1736745420000|2025-01-13 05:17:00|191576.1|191446.1|191569.9|191439.9|191578.3|191448.3|191569.9|191439.9|6
1736745430000|2025-01-13 05:17:10|191572.5|191442.5|191572.5|191442.5|191572.5|191442.5|191572.5|191442.5|1
1736745440000|2025-01-13 05:17:20|191573.5|191443.5|191571|191441|191573.8|191443.8|191571|191441|4
1736745450000|2025-01-13 05:17:30|191571.2|191441.2|191571.2|191441.2|191571.2|191441.2|191571.2|191441.2|1
1736745460000|2025-01-13 05:17:40|191565.6|191435.6|191567.9|191437.9|191567.9|191437.9|191565.6|191435.6|2
1736745470000|2025-01-13 05:17:50|191565.5|191435.5|191569.4|191439.4|191569.4|191439.4|191562.2|191432.2|6
1736745480000|2025-01-13 05:18:00|191571.6|191441.6|191576.6|191446.6|191577.6|191447.6|191571.6|191441.6|5
1736745490000|2025-01-13 05:18:10|191574.1|191444.1|191583.4|191453.4|191589.8|191459.8|191574.1|191444.1|8
1736745500000|2025-01-13 05:18:20|191586.7|191456.7|191586.6|191456.6|191586.7|191456.7|191585|191455|3
1736745510000|2025-01-13 05:18:30|191583.1|191453.1|191586.8|191456.8|191586.8|191456.8|191583.1|191453.1|3
1736745520000|2025-01-13 05:18:40|191584.6|191454.6|191588.7|191458.7|191588.7|191458.7|191584.6|191454.6|5
1736745530000|2025-01-13 05:18:50|191590.5|191460.5|191592|191462|191596|191466|191589.4|191459.4|12
1736745540000|2025-01-13 05:19:00|191590.7|191460.7|191590.4|191460.4|191590.7|191460.7|191590.4|191460.4|2
1736745550000|2025-01-13 05:19:10|191587.6|191457.6|191598.9|191468.9|191604.8|191474.8|191586.3|191456.3|15
1736745560000|2025-01-13 05:19:20|191597.2|191467.2|191591.2|191461.2|191597.2|191467.2|191589.5|191459.5|6
1736745570000|2025-01-13 05:19:30|191589.7|191459.7|191588.4|191458.4|191589.7|191459.7|191588.4|191458.4|2
1736745580000|2025-01-13 05:19:40|191590.5|191460.5|191597|191467|191606.4|191476.4|191590.5|191460.5|4
1736745590000|2025-01-13 05:19:50|191599.1|191469.1|191599.1|191469.1|191599.1|191469.1|191599.1|191469.1|1
1736745600000|2025-01-13 05:20:00|191599|191469|191604.7|191474.7|191604.7|191474.7|191599|191469|5
1736745610000|2025-01-13 05:20:10|191596.8|191466.8|191618.2|191488.2|191621.2|191491.2|191596.8|191466.8|13
1736745620000|2025-01-13 05:20:20|191620|191490|191613.1|191483.1|191620|191490|191613.1|191483.1|4
1736745630000|2025-01-13 05:20:30|191613.3|191483.3|191616.1|191486.1|191616.3|191486.3|191613.3|191483.3|3
1736745640000|2025-01-13 05:20:40|191617.1|191487.1|191623.8|191493.8|191623.8|191493.8|191617.1|191487.1|6
1736745650000|2025-01-13 05:20:50|191619.8|191489.8|191619.8|191489.8|191619.8|191489.8|191619.8|191489.8|1
1736745660000|2025-01-13 05:21:00|191617.1|191487.1|191606.9|191476.9|191617.1|191487.1|191592.7|191462.7|12
1736745670000|2025-01-13 05:21:10|191608.4|191478.4|191596.3|191466.3|191615.5|191485.5|191587|191457|17
1736745680000|2025-01-13 05:21:20|191596.5|191466.5|191592.3|191462.3|191596.5|191466.5|191592.2|191462.2|5
1736745690000|2025-01-13 05:21:30|191592.2|191462.2|191589.4|191459.4|191592.4|191462.4|191584.5|191454.5|7
1736745710000|2025-01-13 05:21:50|191616.4|191486.4|191604.6|191474.6|191616.4|191486.4|191604.6|191474.6|5
1736745720000|2025-01-13 05:22:00|191606.1|191476.1|191592.8|191462.8|191606.1|191476.1|191579|191449|24
1736745730000|2025-01-13 05:22:10|191596.9|191466.9|191603.1|191473.1|191603.1|191473.1|191596.9|191466.9|6
1736745740000|2025-01-13 05:22:20|191604.1|191474.1|191604.1|191474.1|191604.1|191474.1|191604.1|191474.1|1
1736745750000|2025-01-13 05:22:30|191606.4|191476.4|191609.3|191479.3|191609.3|191479.3|191604.5|191474.5|6
1736745760000|2025-01-13 05:22:40|191621.4|191491.4|191615.4|191485.4|191621.4|191491.4|191613.9|191483.9|11
1736745770000|2025-01-13 05:22:50|191613|191483|191615.8|191485.8|191620.3|191490.3|191610.3|191480.3|7
1736745780000|2025-01-13 05:23:00|191615.9|191485.9|191602.9|191472.9|191615.9|191485.9|191599.6|191469.6|7
1736745790000|2025-01-13 05:23:10|191598.9|191468.9|191593.9|191463.9|191600.9|191470.9|191589.5|191459.5|6
1736745800000|2025-01-13 05:23:20|191596.8|191466.8|191596.6|191466.6|191596.8|191466.8|191596.6|191466.6|2
1736745810000|2025-01-13 05:23:30|191593.6|191463.6|191599.2|191469.2|191602.6|191472.6|191585.7|191455.7|10
1736745820000|2025-01-13 05:23:40|191599.3|191469.3|191598.4|191468.4|191599.3|191469.3|191593.1|191463.1|7
1736745830000|2025-01-13 05:23:50|191594|191464|191593.6|191463.6|191595.3|191465.3|191590.5|191460.5|5
1736745840000|2025-01-13 05:24:00|191580|191450|191588.6|191458.6|191588.6|191458.6|191580|191450|5
1736745850000|2025-01-13 05:24:10|191592|191462|191589.5|191459.5|191602.5|191472.5|191589.5|191459.5|6
1736745860000|2025-01-13 05:24:20|191587.8|191457.8|191597.1|191467.1|191604.7|191474.7|191586.5|191456.5|9
1736745870000|2025-01-13 05:24:30|191597.2|191467.2|191583.1|191453.1|191597.3|191467.3|191582.4|191452.4|8
1736745880000|2025-01-13 05:24:40|191585.2|191455.2|191586.5|191456.5|191588.1|191458.1|191584.7|191454.7|7
1736745890000|2025-01-13 05:24:50|191588|191458|191586.7|191456.7|191592.9|191462.9|191583.1|191453.1|17
1736745900000|2025-01-13 05:25:00|191590|191460|191598.1|191468.1|191600.6|191470.6|191583.5|191453.5|9
1736745910000|2025-01-13 05:25:10|191595.1|191465.1|191587|191457|191595.5|191465.5|191585.4|191455.4|10
1736745920000|2025-01-13 05:25:20|191589.7|191459.7|191589.8|191459.8|191602.5|191472.5|191588.1|191458.1|12
1736745930000|2025-01-13 05:25:30|191592.7|191462.7|191588.4|191458.4|191594.6|191464.6|191588.3|191458.3|13
1736745940000|2025-01-13 05:25:40|191589.9|191459.9|191596.1|191466.1|191597|191467|191589.2|191459.2|16
1736745950000|2025-01-13 05:25:50|191593.2|191463.2|191609.2|191479.2|191610.1|191480.1|191592|191462|13
1736745960000|2025-01-13 05:26:00|191611.4|191481.4|191603.3|191473.3|191611.4|191481.4|191600.3|191470.3|9
1736745970000|2025-01-13 05:26:10|191606.5|191476.5|191595.7|191465.7|191606.5|191476.5|191595.7|191465.7|9
1736745980000|2025-01-13 05:26:20|191598.2|191468.2|191596.1|191466.1|191602.8|191472.8|191595.7|191465.7|11
1736745990000|2025-01-13 05:26:30|191598.9|191468.9|191583.2|191453.2|191598.9|191468.9|191583.2|191453.2|11
1736746000000|2025-01-13 05:26:40|191583.3|191453.3|191568.6|191438.6|191583.3|191453.3|191566.3|191436.3|6
1736746010000|2025-01-13 05:26:50|191568.5|191438.5|191581|191451|191584.2|191454.2|191562.5|191432.5|11
1736746020000|2025-01-13 05:27:00|191575.9|191445.9|191572.5|191442.5|191581.7|191451.7|191569.3|191439.3|7
1736746030000|2025-01-13 05:27:10|191559.7|191429.7|191575.1|191445.1|191576.9|191446.9|191559.7|191429.7|6
1736746040000|2025-01-13 05:27:20|191580|191450|191584.2|191454.2|191585.9|191455.9|191579.6|191449.6|8
1736746050000|2025-01-13 05:27:30|191586.2|191456.2|191593.4|191463.4|191608.9|191478.9|191583.3|191453.3|14
1736746060000|2025-01-13 05:27:40|191596.7|191466.7|191592|191462|191599.8|191469.8|191587.8|191457.8|7
1736746070000|2025-01-13 05:27:50|191594.8|191464.8|191593|191463|191596.2|191466.2|191589.3|191459.3|7
1736746080000|2025-01-13 05:28:00|191590.1|191460.1|191587.3|191457.3|191594.4|191464.4|191578.9|191448.9|12
1736746090000|2025-01-13 05:28:10|191590.1|191460.1|191602.8|191472.8|191610.8|191480.8|191590.1|191460.1|8
1736746100000|2025-01-13 05:28:20|191602.9|191472.9|191604.2|191474.2|191604.8|191474.8|191601.7|191471.7|8
1736746110000|2025-01-13 05:28:30|191602.2|191472.2|191598.8|191468.8|191602.5|191472.5|191598.7|191468.7|7
1736746120000|2025-01-13 05:28:40|191600.8|191470.8|191595.1|191465.1|191601.5|191471.5|191595.1|191465.1|9
1736746130000|2025-01-13 05:28:50|191596.9|191466.9|191605.5|191475.5|191607.3|191477.3|191590.7|191460.7|11
1736746140000|2025-01-13 05:29:00|191605.1|191475.1|191609.3|191479.3|191616.4|191486.4|191602|191472|8
1736746150000|2025-01-13 05:29:10|191610.2|191480.2|191610.2|191480.2|191611.9|191481.9|191610|191480|4
1736746160000|2025-01-13 05:29:20|191611.7|191481.7|191598.7|191508.7|191616.8|191512.1|191598.7|191479.9|6
1736746170000|2025-01-13 05:29:30|191617.5|191487.5|191585.4|191455.4|191617.5|191487.5|191585.4|191455.4|4
1736746180000|2025-01-13 05:29:40|191591.8|191461.8|191591.9|191461.9|191591.9|191461.9|191588.8|191458.8|6
1736746190000|2025-01-13 05:29:50|191594.5|191464.5|191595|191465|191611.1|191481.1|191586.4|191456.4|13
1736746200000|2025-01-13 05:30:00|191594.8|191464.8|191597.5|191467.5|191597.5|191467.5|191584.8|191454.8|15
1736746210000|2025-01-13 05:30:10|191594.1|191464.1|191597.9|191467.9|191597.9|191467.9|191584|191454|15
1736746220000|2025-01-13 05:30:20|191596.2|191466.2|191596.6|191466.6|191597|191467|191595.5|191465.5|7
1736746230000|2025-01-13 05:30:30|191596|191466|191597.5|191467.5|191598.7|191468.7|191592.6|191462.6|22
1736746240000|2025-01-13 05:30:40|191597.3|191467.3|191595.9|191465.9|191598.4|191468.4|191593|191463|10
1736746250000|2025-01-13 05:30:50|191596.2|191466.2|191598|191468|191599.1|191469.1|191590.2|191460.2|18
1736746260000|2025-01-13 05:31:00|191600.2|191470.2|191594.7|191464.7|191600.2|191470.2|191592.4|191462.4|16
1736746270000|2025-01-13 05:31:10|191595.4|191465.4|191597.5|191467.5|191604.3|191474.3|191595.4|191465.4|20
1736746280000|2025-01-13 05:31:20|191597.6|191467.6|191595|191465|191599.9|191469.9|191589.7|191459.7|25
1736746290000|2025-01-13 05:31:30|191595.8|191465.8|191592.7|191462.7|191595.8|191465.8|191584.7|191454.7|15
1736746300000|2025-01-13 05:31:40|191591.8|191461.8|191592.9|191462.9|191592.9|191462.9|191587.4|191457.4|7
1736746310000|2025-01-13 05:31:50|191592.4|191462.4|191593.6|191463.6|191595.6|191465.6|191588.8|191458.8|8
1736746320000|2025-01-13 05:32:00|191588.9|191458.9|191590.9|191460.9|191591.3|191461.3|191576.6|191446.6|19
1736746330000|2025-01-13 05:32:10|191590.5|191460.5|191594.4|191464.4|191597.4|191467.4|191590.5|191460.5|6
1736746340000|2025-01-13 05:32:20|191593|191463|191594.5|191464.5|191594.5|191464.5|191590.2|191460.2|3
1736746350000|2025-01-13 05:32:30|191593.3|191463.3|191590.7|191460.7|191595.5|191465.5|191590.7|191460.7|4
1736746360000|2025-01-13 05:32:40|191594.5|191464.5|191574.2|191444.2|191594.5|191464.5|191574.2|191444.2|11
1736746370000|2025-01-13 05:32:50|191573.6|191443.6|191590.9|191460.9|191591.8|191461.8|191573.6|191443.6|13
1736746380000|2025-01-13 05:33:00|191591.6|191461.6|191591.7|191461.7|191593.3|191463.3|191587.7|191457.7|6
1736746390000|2025-01-13 05:33:10|191596.5|191466.5|191591.9|191461.9|191596.5|191466.5|191585.9|191455.9|8
1736746400000|2025-01-13 05:33:20|191593.8|191463.8|191599.2|191469.2|191599.2|191469.2|191592.6|191462.6|7
1736746410000|2025-01-13 05:33:30|191596.9|191466.9|191638|191508|191638|191508|191596.9|191466.9|13
1736746420000|2025-01-13 05:33:40|191648.9|191518.9|191721|191591|191731.1|191601.1|191648.9|191518.9|10
1736746430000|2025-01-13 05:33:50|191722|191592|191722|191592|191725.5|191595.5|191721.3|191591.3|6
1736746440000|2025-01-13 05:34:00|191725.4|191595.4|191689.1|191559.1|191732.1|191602.1|191683.8|191553.8|18
1736746450000|2025-01-13 05:34:10|191688.7|191558.7|191683.9|191553.9|191694.2|191564.2|191683.9|191553.9|9
1736746460000|2025-01-13 05:34:20|191686.5|191556.5|191681.8|191551.8|191686.9|191556.9|191679.6|191549.6|13
1736746470000|2025-01-13 05:34:30|191682.7|191552.7|191680.2|191550.2|191685.3|191555.3|191679.3|191549.3|17
1736746480000|2025-01-13 05:34:40|191679.6|191549.6|191671.8|191541.8|191679.6|191549.6|191669.4|191539.4|14
1736746490000|2025-01-13 05:34:50|191670.8|191540.8|191672.1|191542.1|191673.8|191543.8|191670.6|191540.6|9
1736746500000|2025-01-13 05:35:00|191670.7|191540.7|191668.8|191538.8|191681|191551|191668.2|191538.2|15
1736746510000|2025-01-13 05:35:10|191664.9|191534.9|191664.6|191534.6|191686.3|191556.3|191661.8|191531.8|26
1736746520000|2025-01-13 05:35:20|191665.8|191535.8|191668.1|191538.1|191676|191546|191664.8|191534.8|12
1736746530000|2025-01-13 05:35:30|191667|191537|191666.5|191536.5|191671.6|191541.6|191661.6|191531.6|11
1736746540000|2025-01-13 05:35:40|191662.5|191532.5|191654.4|191524.4|191664.9|191534.9|191654.4|191524.4|17
1736746550000|2025-01-13 05:35:50|191657.3|191527.3|191649.7|191519.7|191660|191530|191648.3|191518.3|13
1736746560000|2025-01-13 05:36:00|191649.1|191519.1|191653.4|191523.4|191653.4|191523.4|191649.1|191519.1|4
1736746570000|2025-01-13 05:36:10|191652.4|191522.4|191659.6|191529.6|191661.4|191531.4|191651.2|191521.2|7
1736746580000|2025-01-13 05:36:20|191656.5|191526.5|191649.2|191519.2|191656.5|191526.5|191648.3|191518.3|8
1736746590000|2025-01-13 05:36:30|191656.6|191526.6|191658.3|191528.3|191660|191530|191650.8|191520.8|11
1736746600000|2025-01-13 05:36:40|191657.7|191527.7|191658.9|191528.9|191660.7|191530.7|191657.7|191527.7|8
1736746610000|2025-01-13 05:36:50|191659.3|191529.3|191651.9|191521.9|191659.5|191529.5|191649.9|191519.9|8
1736746620000|2025-01-13 05:37:00|191653.4|191523.4|191657.7|191527.7|191660.4|191530.4|191651.7|191521.7|6
1736746630000|2025-01-13 05:37:10|191654.5|191524.5|191652.7|191522.7|191654.5|191524.5|191652.7|191522.7|11
1736746640000|2025-01-13 05:37:20|191649.3|191519.3|191635.5|191505.5|191649.6|191519.6|191635.5|191505.5|9
1736746650000|2025-01-13 05:37:30|191638.7|191508.7|191642.2|191512.2|191647.3|191517.3|191638.7|191508.7|24
1736746660000|2025-01-13 05:37:40|191643|191513|191645.5|191515.5|191645.6|191515.6|191632.8|191502.8|10
1736746670000|2025-01-13 05:37:50|191642.2|191512.2|191640|191510|191644.9|191514.9|191640|191510|4
1736746680000|2025-01-13 05:38:00|191639.8|191509.8|191648.5|191518.5|191648.7|191518.7|191639.8|191509.8|8
1736746690000|2025-01-13 05:38:10|191644.1|191514.1|191621.8|191491.8|191652.7|191522.7|191611.8|191481.8|13
1736746700000|2025-01-13 05:38:20|191624.1|191494.1|191627.3|191497.3|191631.9|191501.9|191624.1|191494.1|13
1736746710000|2025-01-13 05:38:30|191630.8|191500.8|191643|191513|191649.6|191519.6|191630.8|191500.8|8
1736746720000|2025-01-13 05:38:40|191640.7|191510.7|191649.6|191519.6|191649.6|191519.6|191640.7|191510.7|6
1736746730000|2025-01-13 05:38:50|191647.5|191517.5|191646.3|191516.3|191649.2|191519.2|191644.8|191514.8|6
1736746740000|2025-01-13 05:39:00|191648.8|191518.8|191653.2|191523.2|191657.9|191527.9|191645.6|191515.6|11
1736746750000|2025-01-13 05:39:10|191651.4|191521.4|191641.3|191511.3|191652.7|191522.7|191641.3|191511.3|9
1736746760000|2025-01-13 05:39:20|191642.6|191512.6|191656.4|191526.4|191656.4|191526.4|191642.6|191512.6|6
1736746770000|2025-01-13 05:39:30|191654.3|191524.3|191658.1|191528.1|191675.8|191545.8|191651.4|191521.4|8
1736746780000|2025-01-13 05:39:40|191652.6|191522.6|191655.3|191525.3|191655.7|191525.7|191652.5|191522.5|4
1736746790000|2025-01-13 05:39:50|191651.8|191521.8|191656|191526|191656|191526|191651.7|191521.7|8
1736746800000|2025-01-13 05:40:00|191651.7|191521.7|191643.6|191513.6|191661.3|191531.3|191643.6|191513.6|11
1736746810000|2025-01-13 05:40:10|191642.3|191512.3|191640.3|191510.3|191642.3|191512.3|191640.3|191510.3|3
1736746820000|2025-01-13 05:40:20|191643.1|191513.1|191661.2|191531.2|191667.4|191537.4|191643.1|191513.1|10
1736746830000|2025-01-13 05:40:30|191664.5|191534.5|191655.6|191525.6|191664.5|191534.5|191651.2|191521.2|12
1736746840000|2025-01-13 05:40:40|191651.1|191521.1|191686.6|191556.6|191686.6|191556.6|191639.6|191509.6|30
1736746850000|2025-01-13 05:40:50|191685.2|191555.2|191690.4|191560.4|191691.7|191561.7|191683|191553|15
1736746860000|2025-01-13 05:41:00|191686|191556|191686.8|191556.8|191691.6|191561.6|191682.7|191552.7|14
1736746870000|2025-01-13 05:41:10|191680.6|191550.6|191678.8|191548.8|191686.8|191556.8|191674.5|191544.5|18
1736746880000|2025-01-13 05:41:20|191671.1|191541.1|191682.5|191552.5|191685.5|191555.5|191671.1|191541.1|18
1736746890000|2025-01-13 05:41:30|191683.3|191553.3|191674.6|191544.6|191683.4|191553.4|191672.5|191542.5|12
1736746900000|2025-01-13 05:41:40|191677.9|191547.9|191673.7|191543.7|191677.9|191547.9|191670.4|191540.4|5
1736746910000|2025-01-13 05:41:50|191676.9|191546.9|191672|191542|191679.5|191549.5|191672|191542|11
1736746920000|2025-01-13 05:42:00|191669.5|191539.5|191660.1|191530.1|191673.1|191543.1|191660|191530|10
1736746930000|2025-01-13 05:42:10|191655.6|191525.6|191662.5|191532.5|191666.4|191536.4|191652.5|191522.5|16
1736746940000|2025-01-13 05:42:20|191658.5|191528.5|191658|191528|191663.1|191533.1|191652.7|191522.7|14
1736746950000|2025-01-13 05:42:30|191654.1|191524.1|191655.3|191525.3|191658.7|191528.7|191650.2|191520.2|20
1736746960000|2025-01-13 05:42:40|191652.8|191522.8|191648.6|191518.6|191656.9|191526.9|191644|191514|23
1736746970000|2025-01-13 05:42:50|191646|191516|191650.1|191520.1|191651.6|191521.6|191646|191516|7
1736746980000|2025-01-13 05:43:00|191677.5|191547.5|191671.6|191541.6|191677.5|191547.5|191657.6|191527.6|15
1736746990000|2025-01-13 05:43:10|191662.3|191532.3|191663.1|191533.1|191671|191541|191659.3|191529.3|16
1736747000000|2025-01-13 05:43:20|191659.1|191529.1|191660.5|191530.5|191663.1|191533.1|191653|191523|11
1736747010000|2025-01-13 05:43:30|191655.5|191525.5|191649.7|191519.7|191656.5|191526.5|191649.7|191519.7|8
1736747020000|2025-01-13 05:43:40|191651.8|191521.8|191650.2|191520.2|191652.5|191522.5|191649.4|191519.4|5
1736747030000|2025-01-13 05:43:50|191647.5|191517.5|191649.8|191519.8|191650.7|191520.7|191644.3|191514.3|9
1736747040000|2025-01-13 05:44:00|191652.2|191522.2|191648|191518|191681|191551|191648|191518|15
1736747050000|2025-01-13 05:44:10|191651.8|191521.8|191665.4|191535.4|191665.4|191535.4|191651|191521|8
1736747060000|2025-01-13 05:44:20|191651|191521|191652|191522|191673.5|191543.5|191650.8|191520.8|10
1736747070000|2025-01-13 05:44:30|191662.1|191532.1|191654.8|191524.8|191662.1|191532.1|191651.5|191521.5|6
1736747080000|2025-01-13 05:44:40|191654.9|191524.9|191654.3|191524.3|191665.4|191535.4|191651.4|191521.4|18
1736747090000|2025-01-13 05:44:50|191656.5|191526.5|191672.6|191542.6|191681.2|191551.2|191656.5|191526.5|29
1736747100000|2025-01-13 05:45:00|191664.6|191534.6|191686.6|191556.6|191688.1|191558.1|191664.6|191534.6|27
1736747110000|2025-01-13 05:45:10|191682.4|191552.4|191688.7|191558.7|191696.2|191566.2|191674.8|191544.8|28
1736747120000|2025-01-13 05:45:20|191682.5|191552.5|191692|191562|191692.2|191562.2|191680.6|191550.6|17
1736747130000|2025-01-13 05:45:30|191683.4|191553.4|191690.9|191560.9|191696.5|191566.5|191682.1|191552.1|24
1736747140000|2025-01-13 05:45:40|191686.5|191556.5|191680.9|191550.9|191697.9|191567.9|191680.9|191550.9|24
1736747150000|2025-01-13 05:45:50|191679.5|191549.5|191685.2|191555.2|191694.5|191564.5|191679.1|191549.1|23
1736747160000|2025-01-13 05:46:00|191682.8|191552.8|191679.3|191549.3|191685.6|191555.6|191669.6|191539.6|22
1736747170000|2025-01-13 05:46:10|191673.8|191543.8|191684.6|191554.6|191684.6|191554.6|191668.8|191538.8|22
1736747180000|2025-01-13 05:46:20|191679.6|191549.6|191667.4|191537.4|191682.9|191552.9|191664.2|191534.2|13
1736747190000|2025-01-13 05:46:30|191668.9|191538.9|191676.3|191546.3|191677.4|191547.4|191668.1|191538.1|14
1736747200000|2025-01-13 05:46:40|191681.1|191551.1|191676.5|191546.5|191685.7|191555.7|191669.3|191539.3|16
1736747210000|2025-01-13 05:46:50|191677.5|191547.5|191688.3|191558.3|191689.9|191559.9|191676.1|191546.1|23
1736747220000|2025-01-13 05:47:00|191690.7|191560.7|191687.8|191557.8|191696.2|191566.2|191687.8|191557.8|13
1736747230000|2025-01-13 05:47:10|191694.4|191564.4|191677.9|191547.9|191694.4|191564.4|191671.1|191541.1|27
1736747240000|2025-01-13 05:47:20|191675.7|191545.7|191688.3|191558.3|191688.3|191558.3|191671|191541|19
1736747250000|2025-01-13 05:47:30|191680.8|191550.8|191686.8|191556.8|191690.1|191560.1|191677|191547|24
1736747260000|2025-01-13 05:47:40|191684.1|191554.1|191676.2|191546.2|191687.1|191557.1|191673.8|191543.8|22
1736747270000|2025-01-13 05:47:50|191678.8|191548.8|191686|191556|191692.2|191562.2|191674.5|191544.5|22
1736747280000|2025-01-13 05:48:00|191692|191562|191691.9|191561.9|191697.1|191567.1|191686.2|191556.2|19
1736747290000|2025-01-13 05:48:10|191689.1|191559.1|191695.3|191565.3|191699|191569|191689.1|191559.1|15
1736747300000|2025-01-13 05:48:20|191698.4|191568.4|191701|191571|191707.1|191577.1|191696.2|191566.2|14
1736747310000|2025-01-13 05:48:30|191703.2|191573.2|191710.4|191580.4|191710.4|191580.4|191702.4|191572.4|7
1736747320000|2025-01-13 05:48:40|191713|191583|191701.2|191571.2|191713|191583|191699.2|191569.2|9
1736747330000|2025-01-13 05:48:50|191697|191567|191695|191565|191700.2|191570.2|191690.6|191560.6|13
1736747340000|2025-01-13 05:49:00|191696.4|191566.4|191698.8|191568.8|191699.2|191569.2|191696.4|191566.4|3
1736747350000|2025-01-13 05:49:10|191698|191568|191710|191580|191710|191580|191695.5|191565.5|10
1736747360000|2025-01-13 05:49:20|191710.3|191580.3|191685.8|191555.8|191710.3|191580.3|191685.8|191555.8|6
1736747370000|2025-01-13 05:49:30|191687.8|191557.8|191684.7|191554.7|191687.8|191557.8|191676.6|191546.6|11
1736747380000|2025-01-13 05:49:40|191680.8|191550.8|191677.1|191547.1|191685.8|191555.8|191673.9|191543.9|11
1736747390000|2025-01-13 05:49:50|191679.3|191549.3|191688.5|191558.5|191692.1|191562.1|191672.4|191542.4|16
1736747400000|2025-01-13 05:50:00|191682.5|191552.5|191655.1|191525.1|191687.3|191557.3|191651.5|191521.5|20
1736747410000|2025-01-13 05:50:10|191658.5|191528.5|191652.5|191522.5|191668.3|191538.3|191647.1|191517.1|17
1736747420000|2025-01-13 05:50:20|191647.7|191517.7|191626.3|191496.3|191647.7|191517.7|191621.9|191491.9|7
1736747430000|2025-01-13 05:50:30|191625.9|191495.9|191625.7|191495.7|191626.3|191496.3|191625.6|191495.6|4
1736747440000|2025-01-13 05:50:40|191625.6|191495.6|191626.6|191496.6|191626.6|191496.6|191625.6|191495.6|4
1736747450000|2025-01-13 05:50:50|191625.7|191495.7|191618.3|191488.3|191626.1|191496.1|191618.3|191488.3|7
1736747460000|2025-01-13 05:51:00|191620.5|191490.5|191524.9|191394.9|191620.5|191490.5|191524.6|191394.6|24
1736747470000|2025-01-13 05:51:10|191524.8|191394.8|191530.3|191400.3|191532|191402|191520.9|191390.9|17
1736747480000|2025-01-13 05:51:20|191530.4|191400.4|191531.5|191401.5|191535.3|191405.3|191530.4|191400.4|11
1736747490000|2025-01-13 05:51:30|191531.4|191401.4|191532|191402|191533.8|191403.8|191523.7|191393.7|9
1736747500000|2025-01-13 05:51:40|191530|191400|191505.7|191375.7|191530|191400|191505.7|191375.7|12
1736747510000|2025-01-13 05:51:50|191505.5|191375.5|191524.7|191394.7|191550.6|191394.7|191505.5|191345.4|23
1736747520000|2025-01-13 05:52:00|191522.9|191392.9|191527.6|191397.6|191529.9|191399.9|191517.2|191387.2|30
1736747530000|2025-01-13 05:52:10|191524.4|191394.4|191502.2|191372.2|191526.4|191396.4|191502.2|191372.2|9
1736747540000|2025-01-13 05:52:20|191503.5|191373.5|191509.4|191379.4|191552.5|191381.7|191503.2|191325.9|17
1736747550000|2025-01-13 05:52:30|191511.2|191381.2|191511.2|191381.2|191511.2|191381.2|191511.2|191381.2|1
1736747560000|2025-01-13 05:52:40|191514.7|191384.7|191515.3|191385.3|191526.3|191396.3|191511.9|191381.9|11
1736747570000|2025-01-13 05:52:50|191515|191385|191516.7|191386.7|191525.7|191395.7|191511.4|191381.4|12
1736747580000|2025-01-13 05:53:00|191501.5|191371.5|191498.4|191368.4|191511.2|191381.2|191496.6|191366.6|13
1736747590000|2025-01-13 05:53:10|191498.6|191368.6|191501.2|191371.2|191512.3|191382.3|191498.1|191368.1|20
1736747600000|2025-01-13 05:53:20|191498.5|191368.5|191497.3|191367.3|191514.7|191384.7|191497.3|191367.3|12
1736747610000|2025-01-13 05:53:30|191499|191369|191505.6|191375.6|191545.1|191377.8|191498|191327.4|20
1736747620000|2025-01-13 05:53:40|191507.4|191377.4|191502.5|191372.5|191513.9|191383.9|191502.5|191372.5|10
1736747630000|2025-01-13 05:53:50|191509.5|191379.5|191526.7|191396.7|191526.7|191396.7|191508.6|191378.6|25
1736747640000|2025-01-13 05:54:00|191526.6|191396.6|191518.4|191388.4|191554.5|191399.8|191518.2|191345.5|31
1736747650000|2025-01-13 05:54:10|191527.2|191397.2|191527.1|191397.1|191555.1|191399.5|191521.4|191354.9|25
1736747660000|2025-01-13 05:54:20|191529.3|191399.3|191519.8|191389.8|191562|191399.3|191510|191361|28
1736747670000|2025-01-13 05:54:30|191547.5|191328.7|191500.1|191370.1|191552.1|191370.1|191497.9|191317.7|22
1736747680000|2025-01-13 05:54:40|191499.9|191369.9|191499.9|191369.9|191509.4|191379.4|191499.6|191369.6|13
1736747690000|2025-01-13 05:54:50|191551.6|191345.2|191506.6|191376.6|191551.6|191380.9|191502.3|191344.7|13
1736747700000|2025-01-13 05:55:00|191506.7|191376.7|191506.1|191376.1|191514.2|191384.2|191499.3|191369.3|21
1736747710000|2025-01-13 05:55:10|191497.1|191367.1|191506.7|191376.7|191536.2|191376.7|191493.3|191321.6|29
1736747720000|2025-01-13 05:55:20|191506.5|191376.5|191511.4|191381.4|191543.1|191385.8|191498|191340|30
1736747730000|2025-01-13 05:55:30|191511.3|191381.3|191513.6|191383.6|191515.9|191385.9|191503|191373|21
1736747740000|2025-01-13 05:55:40|191511.7|191381.7|191518|191388|191518|191388|191503.5|191373.5|18
1736747750000|2025-01-13 05:55:50|191513.4|191383.4|191518.9|191388.9|191524.9|191394.9|191513.4|191383.4|13
1736747760000|2025-01-13 05:56:00|191509.3|191379.3|191511.1|191381.1|191518.6|191388.6|191508.7|191378.7|15
1736747770000|2025-01-13 05:56:10|191511.3|191381.3|191510.5|191380.5|191520.7|191390.7|191508.2|191378.2|12
1736747780000|2025-01-13 05:56:20|191515.4|191385.4|191524.5|191394.5|191526.9|191396.9|191510.7|191380.7|9
1736747790000|2025-01-13 05:56:30|191519.3|191389.3|191522|191392|191522|191392|191513.8|191383.8|4
1736747800000|2025-01-13 05:56:40|191522.3|191392.3|191526.5|191396.5|191526.7|191396.7|191518.5|191388.5|10
1736747810000|2025-01-13 05:56:50|191525|191395|191496.6|191366.6|191525|191395|191496.3|191366.3|16
1736747820000|2025-01-13 05:57:00|191499.3|191369.3|191516.5|191386.5|191516.5|191386.5|191499.3|191369.3|12
1736747830000|2025-01-13 05:57:10|191513.3|191383.3|191517.6|191387.6|191518.1|191388.1|191513.2|191383.2|9
1736747840000|2025-01-13 05:57:20|191516.5|191386.5|191525.3|191395.3|191525.3|191395.3|191516.5|191386.5|4
1736747850000|2025-01-13 05:57:30|191524|191394|191513.3|191383.3|191529.1|191399.1|191513.3|191383.3|8
1736747860000|2025-01-13 05:57:40|191513.5|191383.5|191513.3|191383.3|191513.5|191383.5|191513.3|191383.3|2
1736747870000|2025-01-13 05:57:50|191514.6|191384.6|191525.8|191395.8|191526.8|191396.8|191514.6|191384.6|6
1736747880000|2025-01-13 05:58:00|191525.4|191395.4|191519|191389|191527.1|191397.1|191519|191389|4
1736747890000|2025-01-13 05:58:10|191519.7|191389.7|191514.7|191384.7|191519.7|191389.7|191501|191371|12
1736747900000|2025-01-13 05:58:20|191519|191389|191513.6|191383.6|191524.5|191394.5|191507.5|191377.5|13
1736747910000|2025-01-13 05:58:30|191515.2|191385.2|191506.2|191376.2|191515.2|191385.2|191505.4|191375.4|17
1736747920000|2025-01-13 05:58:40|191507|191377|191516.8|191386.8|191517.3|191387.3|191505.5|191375.5|10
1736747930000|2025-01-13 05:58:50|191516.4|191386.4|191516.7|191386.7|191519.7|191389.7|191512.3|191382.3|14
1736747940000|2025-01-13 05:59:00|191519.8|191389.8|191521.9|191391.9|191524.5|191394.5|191514.3|191384.3|9
1736747950000|2025-01-13 05:59:10|191517.3|191387.3|191509.2|191379.2|191520.2|191390.2|191509.2|191379.2|15
1736747960000|2025-01-13 05:59:20|191512|191382|191515.1|191385.1|191515.5|191385.5|191508.6|191378.6|8
1736747970000|2025-01-13 05:59:30|191510.1|191380.1|191504|191374|191516.2|191386.2|191503.3|191373.3|9
1736747980000|2025-01-13 05:59:40|191506.4|191376.4|191506|191376|191508.5|191378.5|191502.5|191372.5|19
1736747990000|2025-01-13 05:59:50|191503|191373|191502|191372|191506.6|191376.6|191502|191372|13
1736748000000|2025-01-13 06:00:00|191501.2|191371.2|191508.8|191378.8|191554.6|191424.6|191488.8|191358.8|18
1736748010000|2025-01-13 06:00:10|191519.7|191389.7|191513.6|191383.6|191531.7|191401.7|191509.5|191379.5|29
1736748020000|2025-01-13 06:00:20|191510.2|191380.2|191490.3|191360.3|191534.8|191380.2|191490.2|191333.1|18
1736748030000|2025-01-13 06:00:30|191489.9|191359.9|191480.6|191350.6|191492.5|191362.5|191480.4|191350.4|7
1736748040000|2025-01-13 06:00:40|191480.7|191350.7|191487.7|191357.7|191490.9|191360.9|191480.6|191350.6|7
1736748050000|2025-01-13 06:00:50|191487.8|191357.8|191483.7|191353.7|191488|191358|191483.7|191353.7|7
1736748060000|2025-01-13 06:01:00|191488|191358|191413|191283|191488|191358|191413|191283|21
1736748070000|2025-01-13 06:01:10|191413.3|191283.3|191422.6|191292.6|191469|191295.5|191405.1|191258.8|21
1736748080000|2025-01-13 06:01:20|191420.2|191290.2|191470|191261.9|191470|191299.6|191398|191261.9|35
1736748090000|2025-01-13 06:01:30|191473.1|191265.1|191424.5|191294.5|191473.1|191303.5|191415.8|191260.7|16
1736748100000|2025-01-13 06:01:40|191419.8|191289.8|191417|191287|191430|191300|191411|191281|29
1736748110000|2025-01-13 06:01:50|191416.5|191286.5|191428|191298|191439.9|191309.9|191411.7|191281.7|34
1736748120000|2025-01-13 06:02:00|191417.7|191287.7|191404.5|191274.5|191424.7|191294.7|191398.7|191268.7|31
1736748130000|2025-01-13 06:02:10|191403.4|191273.4|191396.9|191266.9|191403.5|191273.5|191386.1|191256.1|20
1736748140000|2025-01-13 06:02:20|191384.5|191254.5|191360.5|191230.5|191407|191265.5|191349.9|191192.7|27
1736748150000|2025-01-13 06:02:30|191356.7|191226.7|191364|191234|191410.3|191244.5|191350.4|191200.8|19
1736748160000|2025-01-13 06:02:40|191398.3|191179.9|191394.3|191187.3|191411.2|191232.6|191325.8|191179.9|39
1736748170000|2025-01-13 06:02:50|191393.1|191187.2|191328.6|191198.6|191407.5|191230|191323|191177.3|35
1736748180000|2025-01-13 06:03:00|191388.5|191183.5|191394.9|191181.1|191414.2|191226.8|191320.3|191169.5|40
1736748190000|2025-01-13 06:03:10|191382.2|191179.8|191377.4|191173.4|191405.7|191230.7|191320.2|191164.6|40
1736748200000|2025-01-13 06:03:20|191340.7|191210.7|191392.3|191183.6|191398.4|191235|191320.3|191170.1|39
1736748210000|2025-01-13 06:03:30|191348.6|191218.6|191338.6|191208.6|191395.8|191222.5|191324.4|191168.6|40
1736748220000|2025-01-13 06:03:40|191339.3|191209.3|191385.4|191158.8|191392.5|191234.3|191302.7|191154.1|35
1736748230000|2025-01-13 06:03:50|191313|191183|191347.1|191217.1|191389.7|191217.1|191306.9|191152.1|33
1736748240000|2025-01-13 06:04:00|191339.1|191209.1|191365.5|191144.9|191399.6|191211.9|191321.3|191144.3|38
1736748250000|2025-01-13 06:04:10|191378.7|191159.2|191340.8|191210.8|191396.5|191216.2|191333.7|191159.2|37
1736748260000|2025-01-13 06:04:20|191344.1|191214.1|191380.2|191170.7|191383.7|191218.3|191330|191167.3|39
1736748270000|2025-01-13 06:04:30|191384.7|191175.4|191334.2|191204.2|191393|191214|191323.3|191157.8|38
1736748280000|2025-01-13 06:04:40|191331.9|191201.9|191334.8|191204.8|191383.1|191208.4|191323.5|191160.5|35
1736748290000|2025-01-13 06:04:50|191337.2|191207.2|191425.1|191101.6|191438.5|191210.3|191331.6|191094.9|40
1736748300000|2025-01-13 06:05:00|191411.7|191107.3|191371.1|191139|191411.7|191211.8|191339.5|191107.3|25
1736748310000|2025-01-13 06:05:10|191381.1|191141.6|191359.3|191140|191381.1|191142.5|191356.6|191134.6|16
1736748320000|2025-01-13 06:05:20|191362.6|191138.7|191362|191136.8|191389.5|191142.6|191361.5|191133.1|22
1736748330000|2025-01-13 06:05:30|191366.1|191140.8|191382.4|191142.4|191386.7|191197.4|191327.4|191136.8|20
1736748340000|2025-01-13 06:05:40|191375.9|191141.9|191362.3|191137.3|191375.9|191142.4|191350.3|191136.7|12
1736748350000|2025-01-13 06:05:50|191352.4|191141.6|191356.5|191133.3|191379.4|191142.7|191352.2|191133.3|19
1736748360000|2025-01-13 06:06:00|191367.6|191132.5|191355.5|191132.5|191367.6|191132.5|191355.5|191132.5|5
1736748370000|2025-01-13 06:06:10|191356.2|191129.6|191324.8|191194.8|191368.6|191194.8|191324.8|191128.9|9
1736748380000|2025-01-13 06:06:20|191317.1|191187.1|191319.2|191189.2|191362.1|191193|191317.1|191152.4|17
1736748390000|2025-01-13 06:06:30|191356.2|191153.9|191326.2|191196.2|191376.5|191201.7|191316.4|191153.9|35
1736748400000|2025-01-13 06:06:40|191319.3|191189.3|191325.7|191195.7|191329.5|191199.5|191318.5|191188.5|32
1736748410000|2025-01-13 06:06:50|191324.9|191194.9|191322.2|191192.2|191328.3|191198.3|191318.9|191188.9|16
1736748420000|2025-01-13 06:07:00|191322.6|191192.6|191329.5|191199.5|191335.5|191205.5|191322.6|191192.6|25
1736748430000|2025-01-13 06:07:10|191329.6|191199.6|191322.9|191192.9|191330.8|191200.8|191305.8|191175.8|36
1736748440000|2025-01-13 06:07:20|191324.6|191194.6|191323.7|191193.7|191328|191198|191314.8|191184.8|21
1736748450000|2025-01-13 06:07:30|191317.2|191187.2|191321|191191|191331.5|191201.5|191317.2|191187.2|26
1736748460000|2025-01-13 06:07:40|191321.6|191191.6|191316.9|191186.9|191331.9|191201.9|191316.9|191186.9|19
1736748470000|2025-01-13 06:07:50|191317|191187|191318|191188|191319.7|191189.7|191314.7|191184.7|9
1736748480000|2025-01-13 06:08:00|191315.7|191185.7|191347.5|191217.5|191348.7|191218.7|191315.7|191185.7|28
1736748490000|2025-01-13 06:08:10|191351.7|191221.7|191348.7|191218.7|191356.7|191226.7|191341.2|191211.2|31
1736748500000|2025-01-13 06:08:20|191342.6|191212.6|191351.2|191221.2|191362.4|191232.4|191342.6|191212.6|34
1736748510000|2025-01-13 06:08:30|191353.7|191223.7|191352.4|191222.4|191357.8|191227.8|191346.1|191216.1|27
1736748520000|2025-01-13 06:08:40|191350.6|191220.6|191363|191233|191363.7|191233.7|191350.6|191220.6|17
1736748530000|2025-01-13 06:08:50|191363.1|191233.1|191361.2|191231.2|191364.4|191234.4|191358.3|191228.3|14
1736748540000|2025-01-13 06:09:00|191353.5|191223.5|191346.4|191216.4|191353.5|191223.5|191344.3|191214.3|31
1736748550000|2025-01-13 06:09:10|191349.2|191219.2|191333|191203|191351.4|191221.4|191326.7|191196.7|20
1736748560000|2025-01-13 06:09:20|191334.4|191204.4|191355.3|191225.3|191355.5|191225.5|191334.4|191204.4|23
1736748570000|2025-01-13 06:09:30|191357.3|191227.3|191406.4|191276.4|191407.8|191277.8|191332.6|191218.8|34
1736748580000|2025-01-13 06:09:40|191407.4|191277.4|191417.2|191287.2|191421.9|191291.9|191398.9|191268.9|28
1736748590000|2025-01-13 06:09:50|191416.7|191286.7|191425.3|191295.3|191428.1|191298.1|191416.7|191286.7|17
1736748600000|2025-01-13 06:10:00|191427.1|191297.1|191417.4|191287.4|191434.2|191304.2|191415.9|191285.9|32
1736748610000|2025-01-13 06:10:10|191419.8|191289.8|191419|191289|191437.4|191307.4|191419|191289|27
1736748620000|2025-01-13 06:10:20|191427.8|191297.8|191421.9|191291.9|191436.6|191306.6|191415.5|191285.5|23
1736748630000|2025-01-13 06:10:30|191417.2|191287.2|191414.7|191284.7|191431.6|191301.6|191402.5|191272.5|19
1736748640000|2025-01-13 06:10:40|191411.6|191281.6|191485|191278.9|191489.8|191325.4|191411.4|191276.9|17
1736748650000|2025-01-13 06:10:50|191437.8|191307.8|191434.1|191304.1|191439.1|191309.1|191426.4|191296.4|15
1736748660000|2025-01-13 06:11:00|191434.3|191304.3|191434.3|191304.3|191434.3|191304.3|191420.5|191290.5|21
1736748670000|2025-01-13 06:11:10|191436.8|191306.8|191430.9|191300.9|191438.1|191308.1|191417.3|191287.3|27
1736748680000|2025-01-13 06:11:20|191424.8|191294.8|191425.6|191295.6|191432.2|191302.2|191420.3|191290.3|19
1736748690000|2025-01-13 06:11:30|191425.8|191295.8|191423.3|191293.3|191425.8|191295.8|191415.1|191285.1|16
1736748700000|2025-01-13 06:11:40|191405.3|191275.3|191412.3|191282.3|191417.4|191287.4|191405.3|191275.3|9
1736748710000|2025-01-13 06:11:50|191415.2|191285.2|191423.6|191293.6|191423.7|191293.7|191400.6|191270.6|20
1736748720000|2025-01-13 06:12:00|191423.3|191293.3|191428.2|191298.2|191432.4|191302.4|191423|191293|9
1736748740000|2025-01-13 06:12:20|191428.7|191298.7|191428.4|191298.4|191428.7|191298.7|191421.6|191291.6|9
1736748750000|2025-01-13 06:12:30|191423.8|191293.8|191429.3|191299.3|191434.9|191304.9|191418.8|191288.8|18
1736748760000|2025-01-13 06:12:40|191427.5|191297.5|191418.7|191288.7|191437.7|191307.7|191410.7|191280.7|14
1736748770000|2025-01-13 06:12:50|191410.7|191280.7|191407.1|191277.1|191415.2|191285.2|191407.1|191277.1|11
1736748780000|2025-01-13 06:13:00|191407.2|191277.2|191419.9|191289.9|191419.9|191289.9|191407.2|191277.2|17
1736748790000|2025-01-13 06:13:10|191415.9|191285.9|191394.4|191264.4|191428.3|191298.3|191391|191261|20
1736748800000|2025-01-13 06:13:20|191436.1|191230.6|191391.1|191261.1|191436.1|191275.6|191387|191230.6|18
1736748810000|2025-01-13 06:13:30|191387.4|191257.4|191394.7|191264.7|191399.3|191269.3|191387.3|191257.3|9
1736748820000|2025-01-13 06:13:40|191394.6|191264.6|191393|191263|191397.9|191267.9|191389.9|191259.9|7
1736748830000|2025-01-13 06:13:50|191397|191267|191394.8|191264.8|191397|191267|191394.8|191264.8|3
1736748840000|2025-01-13 06:14:00|191394.1|191264.1|191399.2|191269.2|191414.4|191284.4|191392|191262|16
1736748850000|2025-01-13 06:14:10|191399.3|191269.3|191387.9|191257.9|191399.3|191269.3|191387.9|191257.9|4
1736748860000|2025-01-13 06:14:20|191387.4|191257.4|191382.8|191252.8|191387.4|191257.4|191382.8|191252.8|3
1736748870000|2025-01-13 06:14:30|191383|191253|191394.7|191264.7|191394.7|191264.7|191383|191253|4
1736748880000|2025-01-13 06:14:40|191391.3|191261.3|191383.4|191253.4|191397.2|191267.2|191383.4|191253.4|6
1736748890000|2025-01-13 06:14:50|191382.8|191252.8|191423.8|191219.2|191423.8|191264.3|191370.9|191219.2|16
1736748900000|2025-01-13 06:15:00|191429.5|191222|191386.3|191256.3|191429.5|191260.1|191370.8|191222|19
1736748910000|2025-01-13 06:15:10|191376.8|191246.8|191366|191236|191391.1|191261.1|191361.9|191231.9|16
1736748920000|2025-01-13 06:15:20|191371.4|191241.4|191367.7|191237.7|191371.4|191241.4|191360.9|191230.9|13
1736748930000|2025-01-13 06:15:30|191367.1|191237.1|191361.9|191231.9|191374.2|191244.2|191361.2|191231.2|11
1736748940000|2025-01-13 06:15:40|191357|191227|191363.6|191233.6|191378.9|191248.9|191357|191227|6
1736748950000|2025-01-13 06:15:50|191360.9|191230.9|191368|191238|191381.1|191251.1|191360.4|191230.4|23
1736748960000|2025-01-13 06:16:00|191377.8|191247.8|191369.1|191239.1|191377.8|191247.8|191369|191239|12
1736748970000|2025-01-13 06:16:10|191369.3|191239.3|191374.5|191244.5|191374.5|191244.5|191362.9|191232.9|13
1736748980000|2025-01-13 06:16:20|191372.3|191242.3|191384.5|191254.5|191396.8|191266.8|191369.7|191239.7|9
1736748990000|2025-01-13 06:16:30|191384.9|191254.9|191388.2|191258.2|191391.2|191261.2|191379.6|191249.6|14
1736749000000|2025-01-13 06:16:40|191390.2|191260.2|191389.2|191259.2|191390.2|191260.2|191385.8|191255.8|4
1736749010000|2025-01-13 06:16:50|191385.8|191255.8|191382.6|191252.6|191385.8|191255.8|191380.6|191250.6|4
1736749030000|2025-01-13 06:17:10|191385|191255|191384.8|191254.8|191394.2|191264.2|191382.4|191252.4|7
1736749040000|2025-01-13 06:17:20|191384.9|191254.9|191389.8|191259.8|191401.1|191271.1|191381.3|191251.3|12
1736749050000|2025-01-13 06:17:30|191393.4|191263.4|191394.8|191264.8|191400.4|191270.4|191390.7|191260.7|10
1736749060000|2025-01-13 06:17:40|191383.8|191253.8|191409.6|191279.6|191418.8|191288.8|191383.8|191253.8|22
1736749070000|2025-01-13 06:17:50|191421.3|191291.3|191399.6|191269.6|191423.2|191293.2|191399.6|191269.6|16
1736749080000|2025-01-13 06:18:00|191405.4|191275.4|191413.5|191283.5|191415.9|191285.9|191402.6|191272.6|18
1736749090000|2025-01-13 06:18:10|191409.5|191279.5|191392.4|191262.4|191413.2|191283.2|191392.4|191262.4|12
1736749100000|2025-01-13 06:18:20|191400.3|191270.3|191383.2|191253.2|191400.3|191270.3|191378.7|191248.7|10
1736749110000|2025-01-13 06:18:30|191383.3|191253.3|191402.7|191272.7|191408.9|191278.9|191383.3|191253.3|9
1736749120000|2025-01-13 06:18:40|191397.4|191267.4|191402.6|191272.6|191410.5|191280.5|191391.9|191261.9|12
1736749130000|2025-01-13 06:18:50|191416.1|191286.1|191417.4|191287.4|191421.3|191291.3|191402|191272|17
1736749140000|2025-01-13 06:19:00|191412.4|191282.4|191381|191251|191413.4|191283.4|191380.8|191250.8|20
1736749150000|2025-01-13 06:19:10|191378.5|191248.5|191380.4|191250.4|191385.1|191255.1|191377.2|191247.2|9
1736749160000|2025-01-13 06:19:20|191379.4|191249.4|191380|191250|191380|191250|191363.1|191233.1|11
1736749170000|2025-01-13 06:19:30|191378.6|191248.6|191375.4|191245.4|191380.6|191250.6|191374.4|191244.4|5
1736749190000|2025-01-13 06:19:50|191375.6|191245.6|191379.1|191249.1|191379.1|191249.1|191375.6|191245.6|2
1736749200000|2025-01-13 06:20:00|191389.5|191259.5|191378.8|191248.8|191389.5|191259.5|191369|191239|9
1736749210000|2025-01-13 06:20:10|191378.2|191248.2|191381.5|191251.5|191383|191253|191378.2|191248.2|4
1736749220000|2025-01-13 06:20:20|191381.7|191251.7|191382.8|191252.8|191384.9|191254.9|191381.6|191251.6|4
1736749230000|2025-01-13 06:20:30|191385.9|191255.9|191385.6|191255.6|191385.9|191255.9|191385.6|191255.6|2
1736749240000|2025-01-13 06:20:40|191378.2|191248.2|191386.4|191256.4|191400.2|191270.2|191378.2|191248.2|13
1736749250000|2025-01-13 06:20:50|191383.6|191253.6|191385.4|191255.4|191385.4|191255.4|191364.8|191234.8|14
1736749260000|2025-01-13 06:21:00|191385.6|191255.6|191383.2|191253.2|191385.8|191255.8|191361.8|191231.8|16
1736749270000|2025-01-13 06:21:10|191383.4|191253.4|191384.1|191254.1|191384.1|191254.1|191380.8|191250.8|8
1736749280000|2025-01-13 06:21:20|191384|191254|191376.9|191246.9|191398.6|191268.6|191362|191232|17
1736749290000|2025-01-13 06:21:30|191380.7|191250.7|191405.8|191275.8|191406.5|191276.5|191380.7|191250.7|17
1736749300000|2025-01-13 06:21:40|191405.1|191275.1|191423.9|191293.9|191423.9|191293.9|191405.1|191275.1|12
1736749310000|2025-01-13 06:21:50|191421.3|191291.3|191411.8|191281.8|191424.5|191294.5|191411.4|191281.4|17
1736749320000|2025-01-13 06:22:00|191415.2|191285.2|191417.5|191287.5|191422.1|191292.1|191409.7|191279.7|28
1736749330000|2025-01-13 06:22:10|191416.7|191286.7|191417.4|191287.4|191425.6|191295.6|191406.1|191276.1|21
1736749340000|2025-01-13 06:22:20|191412.3|191282.3|191400.7|191270.7|191424.8|191294.8|191399.1|191269.1|21
1736749350000|2025-01-13 06:22:30|191400.5|191270.5|191409.4|191279.4|191421.9|191291.9|191400.5|191270.5|12
1736749360000|2025-01-13 06:22:40|191408.2|191278.2|191407.2|191277.2|191410|191280|191403.3|191273.3|10
1736749370000|2025-01-13 06:22:50|191403.8|191273.8|191412.1|191282.1|191414.3|191284.3|191398.8|191268.8|11
1736749380000|2025-01-13 06:23:00|191415.8|191285.8|191413.1|191283.1|191416.9|191286.9|191411.5|191281.5|12
1736749390000|2025-01-13 06:23:10|191408.6|191278.6|191429.1|191299.1|191429.9|191299.9|191408.6|191278.6|14
1736749400000|2025-01-13 06:23:20|191429.4|191299.4|191432.4|191302.4|191437.7|191307.7|191423.6|191293.6|13
1736749410000|2025-01-13 06:23:30|191437.6|191307.6|191428.2|191298.2|191439.9|191309.9|191411.2|191281.2|15
1736749420000|2025-01-13 06:23:40|191424.8|191294.8|191428.2|191298.2|191428.3|191298.3|191412.6|191282.6|17
1736749430000|2025-01-13 06:23:50|191424.8|191294.8|191413.2|191283.2|191428.5|191298.5|191407.7|191277.7|16
1736749440000|2025-01-13 06:24:00|191415.5|191285.5|191406.9|191276.9|191421.9|191291.9|191405.2|191275.2|19
1736749450000|2025-01-13 06:24:10|191410.5|191280.5|191404.9|191274.9|191411.9|191281.9|191402.8|191272.8|24
1736749460000|2025-01-13 06:24:20|191405.1|191275.1|191386.9|191256.9|191405.1|191275.1|191381.8|191251.8|12
1736749470000|2025-01-13 06:24:30|191390.1|191260.1|191384.9|191254.9|191393.6|191263.6|191381.3|191251.3|7
1736749480000|2025-01-13 06:24:40|191385.5|191255.5|191404.4|191274.4|191404.4|191274.4|191384.7|191254.7|11
1736749490000|2025-01-13 06:24:50|191405|191275|191395.5|191265.5|191405|191275|191395.5|191265.5|17
1736749500000|2025-01-13 06:25:00|191394.6|191264.6|191399.3|191269.3|191407.5|191277.5|191394.6|191264.6|16
1736749510000|2025-01-13 06:25:10|191400.2|191270.2|191405.3|191275.3|191405.3|191275.3|191400|191270|11
1736749520000|2025-01-13 06:25:20|191403|191273|191406.2|191276.2|191407|191277|191401.8|191271.8|10
1736749530000|2025-01-13 06:25:30|191405.5|191275.5|191404.3|191274.3|191406|191276|191391.8|191261.8|14
1736749540000|2025-01-13 06:25:40|191399.8|191269.8|191391.4|191261.4|191405.5|191275.5|191386.3|191256.3|15
1736749550000|2025-01-13 06:25:50|191389.6|191259.6|191384.7|191254.7|191393.9|191263.9|191384.7|191254.7|6
1736749560000|2025-01-13 06:26:00|191385.3|191255.3|191386.9|191256.9|191390|191260|191384|191254|10
1736749570000|2025-01-13 06:26:10|191385.8|191255.8|191413.1|191283.1|191418.9|191288.9|191385.8|191255.8|13
1736749580000|2025-01-13 06:26:20|191410.5|191280.5|191423.8|191293.8|191423.8|191293.8|191406.6|191276.6|19
1736749590000|2025-01-13 06:26:30|191418.7|191288.7|191414.8|191284.8|191418.7|191288.7|191413.4|191283.4|10
1736749600000|2025-01-13 06:26:40|191414|191284|191409.5|191279.5|191417.7|191287.7|191404.3|191274.3|15
1736749610000|2025-01-13 06:26:50|191410.3|191280.3|191474.7|191176.4|191474.7|191301.3|191405.1|191171.7|18
1736749620000|2025-01-13 06:27:00|191470.2|191180.7|191445.8|191197.9|191470.2|191197.9|191445.8|191180.7|14
1736749630000|2025-01-13 06:27:10|191450.2|191197.1|191402.5|191272.5|191450.2|191272.5|191397|191197.1|10
1736749640000|2025-01-13 06:27:20|191447.3|191229.7|191444|191237|191447.3|191273.3|191402.3|191229.7|5
1736749650000|2025-01-13 06:27:30|191444.3|191237.3|191409.4|191279.4|191444.3|191279.4|191405.3|191237.3|7
1736749660000|2025-01-13 06:27:40|191453.8|191240|191538.5|191291.9|191543.3|191298|191414|191240|16
1736749670000|2025-01-13 06:27:50|191530.5|191285.4|191525.4|191317.9|191530.5|191321.9|191511.6|191275.9|14
1736749680000|2025-01-13 06:28:00|191526.2|191309.5|191522.2|191319.1|191526.2|191355.7|191472.8|191293|19
1736749690000|2025-01-13 06:28:10|191521.8|191319.5|191491.9|191361.9|191526.6|191362.1|191485.7|191318.7|9
1736749700000|2025-01-13 06:28:20|191492.1|191362.1|191492.1|191362.1|191492.1|191362.1|191492.1|191362.1|1
1736749710000|2025-01-13 06:28:30|191491.9|191361.9|191488.3|191358.3|191491.9|191361.9|191488.3|191358.3|2
1736749720000|2025-01-13 06:28:40|191497.5|191367.5|191545|191314.4|191556|191367.5|191469.7|191301.9|20
1736749730000|2025-01-13 06:28:50|191534.4|191320.1|191489.1|191359.1|191557.5|191366.7|191484.5|191313.7|33
1736749740000|2025-01-13 06:29:00|191526.8|191326.5|191490.7|191360.7|191546.2|191372.7|191481.4|191309.4|22
1736749750000|2025-01-13 06:29:10|191495.1|191365.1|191486.8|191356.8|191518.9|191365.1|191476.9|191313.5|13
1736749760000|2025-01-13 06:29:20|191520.9|191317|191481.8|191351.8|191520.9|191363.4|191481|191316.4|17
1736749770000|2025-01-13 06:29:30|191483|191353|191484|191354|191493.3|191363.3|191478.3|191348.3|26
1736749780000|2025-01-13 06:29:40|191483.6|191353.6|191485.6|191355.6|191490|191360|191483.6|191353.6|20
1736749790000|2025-01-13 06:29:50|191487.4|191357.4|191484.7|191354.7|191494.8|191364.8|191482|191352|22
1736749800000|2025-01-13 06:30:00|191561.7|191328.5|191500.7|191295.7|191562.9|191333.8|191500.7|191269.3|18
1736749810000|2025-01-13 06:30:10|191468.2|191338.2|191468.2|191338.2|191468.2|191338.2|191468.2|191338.2|1
1736749820000|2025-01-13 06:30:20|191505.9|191281.1|191463.8|191333.8|191511.4|191333.8|191461.2|191281.1|5
1736749830000|2025-01-13 06:30:30|191471|191341|191452.5|191322.5|191474.9|191344.9|191450|191320|7
1736749840000|2025-01-13 06:30:40|191452.2|191322.2|191456.2|191326.2|191456.2|191326.2|191452.2|191322.2|2
1736749850000|2025-01-13 06:30:50|191448|191318|191432.8|191302.8|191448|191318|191432.8|191302.8|3
1736749860000|2025-01-13 06:31:00|191433.6|191303.6|191426.4|191296.4|191433.6|191303.6|191426.4|191296.4|9
1736749880000|2025-01-13 06:31:20|191426.2|191296.2|191424.8|191294.8|191426.2|191296.2|191424.8|191294.8|2
1736749890000|2025-01-13 06:31:30|191425|191295|191425|191295|191425|191295|191425|191295|1
1736749900000|2025-01-13 06:31:40|191420.3|191290.3|191420.3|191290.3|191420.3|191290.3|191420.3|191290.3|1
1736749910000|2025-01-13 06:31:50|191421.8|191291.8|191457.1|191249.7|191457.1|191291.8|191416.4|191249.7|5
1736749920000|2025-01-13 06:32:00|191459.3|191249.2|191453.8|191252.5|191459.3|191252.5|191453.8|191249.2|4
1736749930000|2025-01-13 06:32:10|191420.6|191290.6|191423.2|191293.2|191426.4|191296.4|191420.6|191290.6|5
1736749940000|2025-01-13 06:32:20|191423.4|191293.4|191418.5|191288.5|191425|191295|191418.5|191288.5|5
1736749950000|2025-01-13 06:32:30|191419.3|191289.3|191425.3|191295.3|191425.8|191295.8|191418.5|191288.5|4
1736749960000|2025-01-13 06:32:40|191415|191285|191415.7|191285.7|191415.8|191285.8|191415|191285|3
1736749970000|2025-01-13 06:32:50|191451.2|191248.9|191456.2|191253.4|191458.2|191253.4|191451.2|191248.9|4
1736749980000|2025-01-13 06:33:00|191418.7|191288.7|191418.7|191288.7|191418.7|191288.7|191418.7|191288.7|1
1736749990000|2025-01-13 06:33:10|191416.3|191286.3|191416.5|191286.5|191416.5|191286.5|191416.3|191286.3|2
1736750000000|2025-01-13 06:33:20|191418.5|191288.5|191422.8|191292.8|191426.5|191296.5|191418.5|191288.5|9
1736750010000|2025-01-13 06:33:30|191423|191293|191478.9|191251.6|191489.7|191305.6|191422.9|191251.6|12
1736750020000|2025-01-13 06:33:40|191485.4|191259.4|191442.8|191312.8|191493.4|191317.2|191438.6|191259.4|15
1736750030000|2025-01-13 06:33:50|191439.4|191309.4|191483.6|191267.1|191494.2|191309.4|191439.2|191251.4|14
1736750040000|2025-01-13 06:34:00|191440.9|191310.9|191433.5|191303.5|191480.4|191315.5|191432.7|191280|11
1736750050000|2025-01-13 06:34:10|191447.5|191317.5|191442.9|191312.9|191481.8|191317.5|191428.9|191264|8
1736750060000|2025-01-13 06:34:20|191442.7|191312.7|191439.9|191309.9|191445.3|191315.3|191439.9|191309.9|3
1736750070000|2025-01-13 06:34:30|191439.7|191309.7|191434.8|191304.8|191443.5|191313.5|191427|191297|8
1736750080000|2025-01-13 06:34:40|191426.8|191296.8|191439.8|191309.8|191439.8|191309.8|191426.8|191296.8|5
1736750090000|2025-01-13 06:34:50|191439.5|191309.5|191420.4|191290.4|191439.5|191309.5|191418.6|191288.6|10
1736750100000|2025-01-13 06:35:00|191421.5|191291.5|191428.8|191298.8|191435.4|191305.4|191421.5|191291.5|13
1736750110000|2025-01-13 06:35:10|191425.8|191295.8|191422.2|191292.2|191437|191307|191419|191289|21
1736750120000|2025-01-13 06:35:20|191421.6|191291.6|191426.6|191296.6|191436.7|191306.7|191421.4|191291.4|14
1736750130000|2025-01-13 06:35:30|191427.8|191297.8|191428.2|191298.2|191430.7|191300.7|191427.8|191297.8|14
1736750160000|2025-01-13 06:36:00|191432.4|191302.4|191432.5|191302.5|191432.5|191302.5|191432.4|191302.4|2
1736750170000|2025-01-13 06:36:10|191505.6|191298.5|191464.1|191334.1|191505.6|191335.1|191464.1|191297.2|5
1736750180000|2025-01-13 06:36:20|191463.9|191333.9|191462.2|191332.2|191464.1|191334.1|191462.2|191332.2|4
1736750190000|2025-01-13 06:36:30|191462.5|191332.5|191462.2|191332.2|191462.5|191332.5|191462.2|191332.2|2
1736750200000|2025-01-13 06:36:40|191462.7|191332.7|191450.5|191320.5|191463.7|191333.7|191450.5|191320.5|9
1736750210000|2025-01-13 06:36:50|191455.3|191325.3|191458.7|191328.7|191458.7|191328.7|191452|191322|6
1736750220000|2025-01-13 06:37:00|191454.5|191324.5|191459.2|191329.2|191459.5|191329.5|191454.2|191324.2|5
1736750230000|2025-01-13 06:37:10|191460.7|191330.7|191471.5|191341.5|191474.8|191344.8|191460.7|191330.7|5
1736750240000|2025-01-13 06:37:20|191474.3|191344.3|191545.8|191415.8|191555.6|191425.6|191467|191337|15
1736750250000|2025-01-13 06:37:30|191544.4|191414.4|191543.1|191413.1|191552.8|191422.8|191539.1|191409.1|18
1736750260000|2025-01-13 06:37:40|191543.2|191413.2|191541.9|191411.9|191545.4|191415.4|191539.7|191409.7|6
1736750270000|2025-01-13 06:37:50|191542|191412|191541.9|191411.9|191542|191412|191541.9|191411.9|4
1736750280000|2025-01-13 06:38:00|191541.1|191411.1|191549.6|191419.6|191549.6|191419.6|191541.1|191411.1|3
1736750290000|2025-01-13 06:38:10|191552.4|191422.4|191549.4|191419.4|191552.4|191422.4|191549.4|191419.4|3
1736750300000|2025-01-13 06:38:20|191555.3|191425.3|191553.5|191423.5|191561.4|191431.4|191553.5|191423.5|10
1736750310000|2025-01-13 06:38:30|191554.7|191424.7|191553.5|191423.5|191554.7|191424.7|191553.5|191423.5|2
1736750330000|2025-01-13 06:38:50|191547|191417|191572.3|191442.3|191576.1|191446.1|191547|191417|5
1736750340000|2025-01-13 06:39:00|191568.4|191438.4|191574|191444|191579.5|191449.5|191563.9|191433.9|29
1736750350000|2025-01-13 06:39:10|191577.2|191447.2|191570.3|191440.3|191580.3|191450.3|191562|191432|18
1736750360000|2025-01-13 06:39:20|191568.4|191438.4|191566.3|191436.3|191573.3|191443.3|191559.7|191429.7|20
1736750370000|2025-01-13 06:39:30|191562.9|191432.9|191557.8|191427.8|191562.9|191432.9|191556.5|191426.5|16
1736750380000|2025-01-13 06:39:40|191554.2|191424.2|191559.1|191429.1|191560.7|191430.7|191552.8|191422.8|9
1736750390000|2025-01-13 06:39:50|191561.9|191431.9|191565.8|191435.8|191566.7|191436.7|191560|191430|9
1736750400000|2025-01-13 06:40:00|191568|191438|191583.6|191453.6|191589|191459|191567.2|191437.2|21
1736750410000|2025-01-13 06:40:10|191581.8|191451.8|191589.1|191459.1|191589.1|191459.1|191579.8|191449.8|17
1736750420000|2025-01-13 06:40:20|191588.7|191458.7|191586.1|191456.1|191589|191459|191581|191451|21
1736750430000|2025-01-13 06:40:30|191582.8|191452.8|191583.7|191453.7|191591.9|191461.9|191582.2|191452.2|17
1736750440000|2025-01-13 06:40:40|191584.2|191454.2|191592|191462|191592.4|191462.4|191584.2|191454.2|21
1736750450000|2025-01-13 06:40:50|191590.9|191460.9|191586.1|191456.1|191594.3|191464.3|191582.8|191452.8|18
1736750460000|2025-01-13 06:41:00|191589.2|191459.2|191582|191452|191591.9|191461.9|191569.5|191439.5|22
1736750470000|2025-01-13 06:41:10|191584.2|191454.2|191582.2|191452.2|191586.1|191456.1|191570.2|191440.2|22
1736750480000|2025-01-13 06:41:20|191577.1|191447.1|191588.2|191458.2|191590.4|191460.4|191577.1|191447.1|22
1736750490000|2025-01-13 06:41:30|191587.2|191457.2|191584.4|191454.4|191590.2|191460.2|191584.4|191454.4|20
1736750500000|2025-01-13 06:41:40|191585|191455|191577.3|191447.3|191591.7|191461.7|191576|191446|18
1736750510000|2025-01-13 06:41:50|191578.9|191448.9|191581.6|191451.6|191581.6|191451.6|191575.8|191445.8|11
1736750520000|2025-01-13 06:42:00|191583.8|191453.8|191584.6|191454.6|191590.2|191460.2|191583.8|191453.8|17
1736750530000|2025-01-13 06:42:10|191586.2|191456.2|191581.6|191451.6|191590.5|191460.5|191581|191451|20
1736750540000|2025-01-13 06:42:20|191583.2|191453.2|191589.3|191459.3|191594.5|191464.5|191582.8|191452.8|16
1736750550000|2025-01-13 06:42:30|191588.7|191458.7|191590.3|191460.3|191592.9|191462.9|191588.7|191458.7|5
1736750560000|2025-01-13 06:42:40|191590.5|191460.5|191590.1|191460.1|191592.5|191462.5|191590.1|191460.1|11
1736750570000|2025-01-13 06:42:50|191590.5|191460.5|191591.7|191461.7|191595.9|191465.9|191589.3|191459.3|17
1736750580000|2025-01-13 06:43:00|191597.9|191467.9|191607.1|191477.1|191607.1|191477.1|191592|191462|15
1736750590000|2025-01-13 06:43:10|191615.2|191485.2|191645.2|191515.2|191651.7|191521.7|191606.9|191476.9|22
1736750600000|2025-01-13 06:43:20|191650.1|191520.1|191644.4|191514.4|191650.1|191520.1|191640.3|191510.3|13
1736750610000|2025-01-13 06:43:30|191644.5|191514.5|191660.8|191530.8|191660.8|191530.8|191643.6|191513.6|10
1736750620000|2025-01-13 06:43:40|191655.1|191525.1|191648|191518|191657.1|191527.1|191642.3|191512.3|19
1736750630000|2025-01-13 06:43:50|191645.4|191515.4|191651.8|191521.8|191658.6|191528.6|191638.4|191508.4|8
1736750640000|2025-01-13 06:44:00|191648|191518|191649.1|191519.1|191651.8|191521.8|191639.1|191509.1|16
1736750650000|2025-01-13 06:44:10|191649|191519|191669.9|191539.9|191671.8|191541.8|191648.8|191518.8|16
1736750660000|2025-01-13 06:44:20|191669.8|191539.8|191672.2|191542.2|191676.3|191546.3|191665.4|191535.4|10
1736750670000|2025-01-13 06:44:30|191672|191542|191669.3|191539.3|191674|191544|191662.9|191532.9|7
1736750680000|2025-01-13 06:44:40|191668.5|191538.5|191611|191481|191675.6|191545.6|191606.9|191476.9|17
1736750690000|2025-01-13 06:44:50|191611.1|191481.1|191607|191477|191611.1|191481.1|191606.5|191476.5|13
1736750700000|2025-01-13 06:45:00|191606.9|191476.9|191591.6|191461.6|191606.9|191476.9|191582.9|191452.9|16
1736750710000|2025-01-13 06:45:10|191591.7|191461.7|191593.9|191463.9|191594|191464|191591.7|191461.7|8
1736750720000|2025-01-13 06:45:20|191594|191464|191586.9|191456.9|191594|191464|191576.8|191446.8|23
1736750730000|2025-01-13 06:45:30|191587.2|191457.2|191571|191441|191587.2|191457.2|191571|191441|18
1736750740000|2025-01-13 06:45:40|191582.4|191452.4|191598.4|191468.4|191599.5|191469.5|191573.8|191443.8|19
1736750750000|2025-01-13 06:45:50|191598.3|191468.3|191595.4|191465.4|191604.6|191474.6|191587.7|191457.7|17
1736750760000|2025-01-13 06:46:00|191595|191465|191586.5|191456.5|191597.5|191467.5|191581.2|191451.2|14
1736750770000|2025-01-13 06:46:10|191583.9|191453.9|191596.1|191466.1|191596.1|191466.1|191583.9|191453.9|10
1736750780000|2025-01-13 06:46:20|191590.1|191460.1|191587.3|191457.3|191590.1|191460.1|191574.6|191444.6|12
1736750790000|2025-01-13 06:46:30|191582.2|191452.2|191583.6|191453.6|191587.1|191457.1|191579.8|191449.8|7
1736750800000|2025-01-13 06:46:40|191584.8|191454.8|191584.6|191454.6|191584.9|191454.9|191578.1|191448.1|5
1736750810000|2025-01-13 06:46:50|191587.8|191457.8|191582.6|191452.6|191590|191460|191581.7|191451.7|9
1736750820000|2025-01-13 06:47:00|191586.1|191456.1|191585|191455|191586.2|191456.2|191578.8|191448.8|6
1736750830000|2025-01-13 06:47:10|191584.7|191454.7|191584.9|191454.9|191588|191458|191584.7|191454.7|3
1736750840000|2025-01-13 06:47:20|191584|191454|191598.2|191468.2|191598.2|191468.2|191584|191454|8
1736750850000|2025-01-13 06:47:30|191595.5|191465.5|191593.8|191463.8|191599.3|191469.3|191591.6|191461.6|9
1736750860000|2025-01-13 06:47:40|191600.9|191470.9|191590.8|191460.8|191600.9|191470.9|191590.8|191460.8|5
1736750870000|2025-01-13 06:47:50|191593.4|191463.4|191575.8|191445.8|191593.6|191463.6|191575.8|191445.8|4
1736750880000|2025-01-13 06:48:00|191580|191450|191596.1|191466.1|191596.1|191466.1|191580|191450|7
1736750890000|2025-01-13 06:48:10|191593.6|191463.6|191589.2|191459.2|191605.6|191475.6|191585.9|191455.9|10
1736750900000|2025-01-13 06:48:20|191586.6|191456.6|191581.1|191451.1|191586.6|191456.6|191581.1|191451.1|8
1736750910000|2025-01-13 06:48:30|191580.9|191450.9|191580.9|191450.9|191580.9|191450.9|191580.9|191450.9|1
1736750920000|2025-01-13 06:48:40|191581.1|191451.1|191574.6|191444.6|191581.1|191451.1|191569.6|191439.6|8
1736750930000|2025-01-13 06:48:50|191578|191448|191581.6|191451.6|191581.6|191451.6|191578|191448|2
1736750940000|2025-01-13 06:49:00|191584.5|191454.5|191582.1|191452.1|191584.5|191454.5|191577.4|191447.4|3
1736750950000|2025-01-13 06:49:10|191576.6|191446.6|191580.5|191450.5|191580.5|191450.5|191576.6|191446.6|3
1736750960000|2025-01-13 06:49:20|191583.9|191453.9|191563.2|191433.2|191592.2|191462.2|191557.5|191427.5|16
1736750970000|2025-01-13 06:49:30|191568.1|191438.1|191564.6|191434.6|191569.1|191439.1|191563.4|191433.4|4
1736750980000|2025-01-13 06:49:40|191568.4|191438.4|191586.6|191456.6|191589.7|191459.7|191568.4|191438.4|11
1736750990000|2025-01-13 06:49:50|191586.1|191456.1|191578.9|191448.9|191586.1|191456.1|191576.2|191446.2|7
1736751000000|2025-01-13 06:50:00|191579.5|191449.5|191580.9|191450.9|191581.4|191451.4|191579.5|191449.5|3
1736751010000|2025-01-13 06:50:10|191585.2|191455.2|191585.3|191455.3|191585.3|191455.3|191585.2|191455.2|2
1736751020000|2025-01-13 06:50:20|191589.7|191459.7|191622.7|191391.3|191622.7|191466.6|191565.2|191391.1|11
1736751030000|2025-01-13 06:50:30|191572.2|191391.1|191572.2|191442.2|191572.2|191442.2|191572.2|191391.1|2
1736751040000|2025-01-13 06:50:40|191567.2|191437.2|191576.6|191446.6|191636|191456.5|191567.2|191392|12
1736751050000|2025-01-13 06:50:50|191576.5|191446.5|191576.5|191446.5|191576.5|191446.5|191576.5|191446.5|1
1736751060000|2025-01-13 06:51:00|191574.1|191444.1|191574.3|191444.3|191577.4|191447.4|191569.7|191439.7|5
1736751080000|2025-01-13 06:51:20|191518.4|191388.4|191548.7|191418.7|191553.5|191423.5|191518.4|191388.4|5
1736751100000|2025-01-13 06:51:40|191543.3|191413.3|191537.1|191407.1|191543.3|191413.3|191537.1|191407.1|3
1736751110000|2025-01-13 06:51:50|191540.3|191410.3|191531|191401|191540.3|191410.3|191531|191401|3
1736751120000|2025-01-13 06:52:00|191530.3|191400.3|191533.1|191403.1|191573.6|191406.3|191530.3|191357.7|11
1736751130000|2025-01-13 06:52:10|191533.5|191403.5|191535.9|191405.9|191535.9|191405.9|191533.5|191403.5|2
1736751140000|2025-01-13 06:52:20|191537.3|191407.3|191543.9|191413.9|191549.2|191419.2|191537.3|191407.3|6
1736751150000|2025-01-13 06:52:30|191550.3|191420.3|191550.7|191420.7|191558.1|191428.1|191548.5|191418.5|15
1736751160000|2025-01-13 06:52:40|191545.5|191415.5|191544.4|191414.4|191545.5|191415.5|191542.2|191412.2|6
1736751170000|2025-01-13 06:52:50|191544.3|191414.3|191544.4|191414.4|191544.4|191414.4|191544.3|191414.3|2
1736751180000|2025-01-13 06:53:00|191543.7|191413.7|191534.6|191404.6|191543.7|191413.7|191534|191404|3
1736751190000|2025-01-13 06:53:10|191554.6|191424.6|191543|191413|191560.2|191430.2|191542.6|191412.6|12
1736751200000|2025-01-13 06:53:20|191556.2|191426.2|191565.7|191435.7|191565.8|191435.8|191556.2|191426.2|7
1736751210000|2025-01-13 06:53:30|191565|191435|191564.3|191434.3|191565|191435|191555.4|191425.4|6
1736751220000|2025-01-13 06:53:40|191566.9|191436.9|191564.7|191434.7|191566.9|191436.9|191564.7|191434.7|4
1736751230000|2025-01-13 06:53:50|191565.7|191435.7|191564.7|191434.7|191567|191437|191555.7|191425.7|9
1736751240000|2025-01-13 06:54:00|191560.5|191430.5|191566.4|191436.4|191574|191444|191560.5|191430.5|8
1736751250000|2025-01-13 06:54:10|191567|191437|191572.6|191442.6|191572.7|191442.7|191567|191437|6
1736751260000|2025-01-13 06:54:20|191572.7|191442.7|191572.7|191442.7|191572.9|191442.9|191572.7|191442.7|3
1736751270000|2025-01-13 06:54:30|191570.9|191440.9|191568.3|191438.3|191570.9|191440.9|191566.7|191436.7|4
1736751280000|2025-01-13 06:54:40|191555.3|191425.3|191551.5|191421.5|191566.2|191436.2|191550.7|191420.7|12
1736751290000|2025-01-13 06:54:50|191562.8|191432.8|191565.1|191435.1|191565.1|191435.1|191550.1|191420.1|9
1736751300000|2025-01-13 06:55:00|191565.5|191435.5|191568.8|191438.8|191568.8|191438.8|191565.5|191435.5|4
1736751310000|2025-01-13 06:55:10|191568.1|191438.1|191566.6|191436.6|191569.4|191439.4|191561.5|191431.5|11
1736751320000|2025-01-13 06:55:20|191562.6|191432.6|191567.5|191437.5|191567.5|191437.5|191554.5|191424.5|11
1736751330000|2025-01-13 06:55:30|191567.2|191437.2|191563.2|191433.2|191567.7|191437.7|191546.3|191416.3|16
1736751340000|2025-01-13 06:55:40|191563.4|191433.4|191551.6|191421.6|191564.4|191434.4|191551.6|191421.6|6
1736751350000|2025-01-13 06:55:50|191553.1|191423.1|191566.6|191436.6|191567.5|191437.5|191546.7|191416.7|13
1736751360000|2025-01-13 06:56:00|191566|191436|191568.5|191438.5|191570.4|191440.4|191565|191435|8
1736751370000|2025-01-13 06:56:10|191570.6|191440.6|191571.4|191441.4|191571.4|191441.4|191564.6|191434.6|3
1736751380000|2025-01-13 06:56:20|191570|191440|191560.2|191430.2|191570|191440|191560.2|191430.2|7
1736751390000|2025-01-13 06:56:30|191561|191431|191561|191431|191566.5|191436.5|191557.9|191427.9|6
1736751400000|2025-01-13 06:56:40|191565.4|191435.4|191567.9|191437.9|191570.7|191440.7|191561.9|191431.9|11
1736751410000|2025-01-13 06:56:50|191568.5|191438.5|191563.7|191433.7|191573.8|191443.8|191552.1|191422.1|16
1736751420000|2025-01-13 06:57:00|191558.9|191428.9|191566.8|191436.8|191572.1|191442.1|191558.9|191428.9|10
1736751430000|2025-01-13 06:57:10|191567.3|191437.3|191583.7|191453.7|191609.1|191479.1|191567.3|191437.3|18
1736751440000|2025-01-13 06:57:20|191582.5|191452.5|191513.7|191383.7|191582.5|191452.5|191498.3|191368.3|24
1736751450000|2025-01-13 06:57:30|191510.9|191380.9|191512.6|191382.6|191526.4|191396.4|191498.6|191368.6|17
1736751460000|2025-01-13 06:57:40|191512.7|191382.7|191518.2|191388.2|191518.2|191388.2|191512.7|191382.7|4
1736751470000|2025-01-13 06:57:50|191518.5|191388.5|191511.5|191381.5|191518.5|191388.5|191500.7|191370.7|16
1736751480000|2025-01-13 06:58:00|191508.8|191378.8|191506.9|191376.9|191510.6|191380.6|191502.6|191372.6|13
1736751490000|2025-01-13 06:58:10|191507.7|191377.7|191536.2|191328.4|191536.4|191385.5|191496.8|191328.2|18
1736751500000|2025-01-13 06:58:20|191534.8|191329.4|191493.8|191363.8|191534.8|191372.9|191485.8|191329.4|18
1736751510000|2025-01-13 06:58:30|191499.6|191369.6|191497.2|191367.2|191499.6|191369.6|191484.6|191354.6|22
1736751520000|2025-01-13 06:58:40|191497.9|191367.9|191496.6|191366.6|191497.9|191367.9|191472.3|191342.3|9
1736751530000|2025-01-13 06:58:50|191491.7|191361.7|191479.8|191349.8|191526.4|191361.7|191468|191325|7
1736751540000|2025-01-13 06:59:00|191481.4|191351.4|191485.7|191355.7|191485.7|191355.7|191474.8|191344.8|11
1736751550000|2025-01-13 06:59:10|191485.8|191355.8|191485.7|191355.7|191487.9|191357.9|191476.8|191346.8|11
1736751560000|2025-01-13 06:59:20|191485.8|191355.8|191485.6|191355.6|191486|191356|191485.5|191355.5|7
1736751570000|2025-01-13 06:59:30|191486.6|191356.6|191494.8|191364.8|191495.1|191365.1|191486.4|191356.4|9
1736751580000|2025-01-13 06:59:40|191494.6|191364.6|191489.7|191359.7|191494.7|191364.7|191489.7|191359.7|11
1736751590000|2025-01-13 06:59:50|191490.7|191360.7|191496.5|191366.5|191496.5|191366.5|191486.5|191356.5|22
1736751600000|2025-01-13 07:00:00|191571.2|191359|191478|191348|191621.2|191433.3|191473.2|191318.6|32
1736751610000|2025-01-13 07:00:10|191484.1|191354.1|191487.6|191357.6|191491.4|191361.4|191479.8|191349.8|19
1736751620000|2025-01-13 07:00:20|191487.7|191357.7|191462.7|191332.7|191488.1|191358.1|191462.7|191332.7|15
1736751630000|2025-01-13 07:00:30|191462.8|191332.8|191495.3|191365.3|191515.6|191385.6|191461.2|191331.2|21
1736751640000|2025-01-13 07:00:40|191495.4|191365.4|191500.1|191370.1|191500.1|191370.1|191490.9|191360.9|12
1736751650000|2025-01-13 07:00:50|191499.9|191369.9|191502.7|191372.7|191502.9|191372.9|191499.9|191369.9|14
1736751660000|2025-01-13 07:01:00|191502.8|191372.8|191496.2|191366.2|191509.8|191379.8|191496.2|191366.2|9
1736751670000|2025-01-13 07:01:10|191491.3|191361.3|191484.5|191394.5|191491.3|191394.7|191475.8|191361.3|16
1736751680000|2025-01-13 07:01:20|191474|191384|191540.2|191410.2|191542.7|191412.7|191473.9|191383.9|12
1736751690000|2025-01-13 07:01:30|191540.6|191410.6|191553.6|191423.6|191556.7|191426.7|191540.6|191410.6|14
1736751700000|2025-01-13 07:01:40|191546.8|191416.8|191553.5|191423.5|191553.5|191423.5|191546.8|191416.8|6
1736751710000|2025-01-13 07:01:50|191553.9|191423.9|191548.1|191418.1|191553.9|191423.9|191547.9|191417.9|6
1736751720000|2025-01-13 07:02:00|191544.7|191414.7|191524.9|191394.9|191544.7|191414.7|191521.4|191391.4|9
1736751730000|2025-01-13 07:02:10|191456.7|191326.7|191469.5|191339.5|191478.6|191348.6|191447.2|191317.2|22
1736751740000|2025-01-13 07:02:20|191469.7|191339.7|191517.4|191314.4|191517.4|191354.3|191461.9|191311.2|16
1736751750000|2025-01-13 07:02:30|191514.4|191306|191522.7|191304|191528.2|191306|191514.4|191303.5|11
1736751760000|2025-01-13 07:02:40|191469.7|191339.7|191467.7|191337.7|191469.7|191339.7|191459.9|191329.9|5
1736751770000|2025-01-13 07:02:50|191464|191334|191442.6|191312.6|191498.3|191334|191440.6|191273.3|14
1736751780000|2025-01-13 07:03:00|191442.4|191312.4|191467.8|191263.4|191468.3|191312.9|191442.4|191263.4|4
1736751790000|2025-01-13 07:03:10|191409.2|191279.2|191408.2|191278.2|191411.5|191281.5|191403.8|191273.8|9
1736751800000|2025-01-13 07:03:20|191408.7|191278.7|191406.9|191276.9|191408.7|191278.7|191405.2|191275.2|5
1736751810000|2025-01-13 07:03:30|191404.4|191274.4|191399.6|191269.6|191406.9|191276.9|191388.6|191258.6|9
1736751820000|2025-01-13 07:03:40|191396.4|191266.4|191440.5|191234.6|191441|191276.2|191395.1|191234.6|9
1736751830000|2025-01-13 07:03:50||191230.6||191227.3||191235.1||191227.3|3
1736751850000|2025-01-13 07:04:10|191402|191272|191401.7|191271.7|191402|191272|191401.7|191271.7|2
1736751860000|2025-01-13 07:04:20|191393.9|191263.9|191398.5|191268.5|191398.5|191268.5|191388.5|191258.5|7
1736751870000|2025-01-13 07:04:30|191398.9|191268.9|191435|191224.6|191435|191268.9|191395.8|191224.6|9
1736751880000|2025-01-13 07:04:40|191437|191225.1|191414.8|191213.1|191437|191225.1|191414.8|191213.1|6
1736751890000|2025-01-13 07:04:50|191374.6|191244.6|191374.6|191244.6|191374.6|191244.6|191374.6|191244.6|1
1736751900000|2025-01-13 07:05:00|191380.5|191250.5|191432.2|191302.2|191432.2|191302.2|191380.5|191250.5|11
1736751910000|2025-01-13 07:05:10|191433.7|191303.7|191484.8|191256.1|191484.8|191305.3|191433.7|191255.9|7
1736751920000|2025-01-13 07:05:20|191485.2|191256.3|191485.2|191257.1|191485.2|191257.1|191485.2|191256.3|4
1736751930000|2025-01-13 07:05:30|191522.1|191320.1|191516|191386|191522.1|191386|191493.5|191320.1|24
1736751940000|2025-01-13 07:05:40|191556.7|191354|191547.2|191417.2|191585.1|191427.6|191521.6|191354|23
1736751950000|2025-01-13 07:05:50|191547|191417|191567|191437|191568.4|191438.4|191547|191417|11
1736751960000|2025-01-13 07:06:00|191568.4|191438.4|191578.5|191448.5|191579.5|191449.5|191568.4|191438.4|12
1736751970000|2025-01-13 07:06:10|191578.3|191448.3|191572.7|191442.7|191578.3|191448.3|191572.7|191442.7|5
1736751980000|2025-01-13 07:06:20|191572.9|191442.9|191564.1|191434.1|191572.9|191442.9|191564.1|191434.1|7
1736751990000|2025-01-13 07:06:30|191564.3|191434.3|191564.3|191434.3|191564.3|191434.3|191564.3|191434.3|1
1736752000000|2025-01-13 07:06:40|191566.8|191436.8|191565.4|191435.4|191567|191437|191565.4|191435.4|3
1736752010000|2025-01-13 07:06:50|191564.4|191434.4|191556.1|191426.1|191564.4|191434.4|191554.6|191424.6|10
1736752020000|2025-01-13 07:07:00|191556.2|191426.2|191521.9|191391.9|191556.2|191426.2|191496.7|191366.7|17
1736752030000|2025-01-13 07:07:10|191522.2|191392.2|191509.7|191379.7|191522.2|191392.2|191497.5|191367.5|10
1736752040000|2025-01-13 07:07:20|191493.7|191363.7|191492.6|191362.6|191493.8|191363.8|191487|191357|10
1736752050000|2025-01-13 07:07:30|191495.1|191365.1|191487.9|191357.9|191495.1|191365.1|191487.9|191357.9|3
1736752060000|2025-01-13 07:07:40|191486.9|191356.9|191483.2|191353.2|191486.9|191356.9|191478.6|191348.6|21
1736752070000|2025-01-13 07:07:50|191483|191353|191493.1|191363.1|191493.1|191363.1|191481.2|191351.2|10
1736752080000|2025-01-13 07:08:00|191492.7|191362.7|191505.5|191375.5|191505.9|191375.9|191492.5|191362.5|11
1736752090000|2025-01-13 07:08:10|191503.5|191373.5|191497.7|191367.7|191503.5|191373.5|191496.3|191366.3|10
1736752100000|2025-01-13 07:08:20|191497.5|191367.5|191450.3|191320.3|191524.1|191367.5|191448.2|191289.9|17
1736752110000|2025-01-13 07:08:30|191450.1|191320.1|191429.9|191299.9|191450.7|191320.7|191428.4|191298.4|16
1736752120000|2025-01-13 07:08:40|191429.1|191299.1|191433.5|191303.5|191433.5|191303.5|191429.1|191299.1|7
1736752130000|2025-01-13 07:08:50|191442.3|191312.3|191404.6|191274.6|191473.6|191312.3|191404.6|191261.5|24
1736752140000|2025-01-13 07:09:00|191406.3|191276.3|191411.3|191281.3|191411.3|191281.3|191393.5|191263.5|20
1736752150000|2025-01-13 07:09:10|191411.5|191281.5|191401.7|191271.7|191411.6|191281.6|191401.3|191271.3|21
1736752160000|2025-01-13 07:09:20|191402.2|191272.2|191408.7|191278.7|191414.8|191284.8|191402.2|191272.2|16
1736752170000|2025-01-13 07:09:30|191405.8|191275.8|191404.7|191274.7|191406.2|191276.2|191404.6|191274.6|11
1736752180000|2025-01-13 07:09:40|191406.1|191276.1|191406.2|191276.2|191409|191279|191406.1|191276.1|12
1736752190000|2025-01-13 07:09:50|191410.7|191280.7|191405.2|191275.2|191410.7|191280.7|191405.2|191275.2|10
1736752200000|2025-01-13 07:10:00|191401.6|191271.6|191391.2|191261.2|191401.9|191271.9|191391.2|191261.2|17
1736752210000|2025-01-13 07:10:10|191390.9|191260.9|191385.1|191255.1|191390.9|191260.9|191385|191255|15
1736752220000|2025-01-13 07:10:20|191380.8|191250.8|191385.5|191255.5|191385.7|191255.7|191380.4|191250.4|11
1736752230000|2025-01-13 07:10:30|191385.3|191255.3|191389.8|191259.8|191394.7|191264.7|191385.3|191255.3|11
1736752240000|2025-01-13 07:10:40|191389.7|191259.7|191386.7|191256.7|191389.7|191259.7|191386.6|191256.6|10
1736752250000|2025-01-13 07:10:50|191385.5|191255.5|191400.8|191270.8|191401.2|191271.2|191385.4|191255.4|9
1736752260000|2025-01-13 07:11:00|191402.7|191272.7|191388|191258|191402.7|191272.7|191385.8|191255.8|21
1736752270000|2025-01-13 07:11:10|191386.8|191256.8|191387.8|191257.8|191391|191261|191386.8|191256.8|14
1736752280000|2025-01-13 07:11:20|191387.9|191257.9|191399.4|191269.4|191399.4|191269.4|191387.9|191257.9|18
1736752290000|2025-01-13 07:11:30|191399.3|191269.3|191397.6|191267.6|191399.6|191269.6|191397.6|191267.6|6
1736752300000|2025-01-13 07:11:40|191397.5|191267.5|191395.6|191265.6|191397.5|191267.5|191394.8|191264.8|11
1736752310000|2025-01-13 07:11:50|191396.1|191266.1|191397.9|191267.9|191398.5|191268.5|191392|191262|11
1736752320000|2025-01-13 07:12:00|191396.5|191266.5|191389.1|191259.1|191397.5|191267.5|191389|191259|15
1736752330000|2025-01-13 07:12:10|191388.8|191258.8|191390.6|191260.6|191390.6|191260.6|191388.8|191258.8|9
1736752340000|2025-01-13 07:12:20|191391|191261|191390|191260|191397.5|191267.5|191361.2|191231.2|16
1736752350000|2025-01-13 07:12:30|191389.7|191259.7|191391.3|191261.3|191392.2|191262.2|191371|191241|11
1736752360000|2025-01-13 07:12:40|191391.2|191261.2|191390.3|191260.3|191391.2|191261.2|191390.2|191260.2|9
1736752370000|2025-01-13 07:12:50|191390.7|191260.7|191387|191257|191406.5|191276.5|191387|191257|17
1736752380000|2025-01-13 07:13:00|191386.5|191256.5|191387.3|191257.3|191387.3|191257.3|191385.9|191255.9|11
1736752390000|2025-01-13 07:13:10|191392.3|191262.3|191386.6|191256.6|191406.6|191276.6|191385.8|191255.8|11
1736752400000|2025-01-13 07:13:20|191386.8|191256.8|191381.1|191251.1|191386.8|191256.8|191380.9|191250.9|18
1736752410000|2025-01-13 07:13:30|191381.3|191251.3|191383.9|191253.9|191383.9|191253.9|191381.3|191251.3|15
1736752420000|2025-01-13 07:13:40|191383.8|191253.8|191384.8|191254.8|191386.5|191256.5|191383.8|191253.8|10
1736752430000|2025-01-13 07:13:50|191396.8|191266.8|191376|191286|191396.8|191286|191376|191266.3|3
1736752440000|2025-01-13 07:14:00|191375.8|191285.8|191396.8|191266.8|191403|191289.3|191375.8|191266.8|17
1736752450000|2025-01-13 07:14:10|191392.4|191262.4|191393.2|191263.2|191393.4|191263.4|191392.4|191262.4|8
1736752460000|2025-01-13 07:14:20|191393|191263|191392.7|191262.7|191393.2|191263.2|191392.7|191262.7|3
1736752470000|2025-01-13 07:14:30|191393|191263|191397.6|191267.6|191398.5|191268.5|191393|191263|12
1736752480000|2025-01-13 07:14:40|191397.3|191267.3|191395.6|191265.6|191398.1|191268.1|191395.6|191265.6|4
1736752490000|2025-01-13 07:14:50|191396.8|191266.8|191395.3|191265.3|191396.8|191266.8|191395.3|191265.3|4
1736752500000|2025-01-13 07:15:00|191394.9|191264.9|191406.4|191276.4|191406.8|191276.8|191394.8|191264.8|7
1736752510000|2025-01-13 07:15:10|191402.7|191272.7|191392.5|191262.5|191402.7|191272.7|191392.3|191262.3|5
1736752520000|2025-01-13 07:15:20|191388.3|191258.3|191388.7|191258.7|191389.1|191274.9|191364.9|191256.7|13
1736752530000|2025-01-13 07:15:30|191401.4|191271.4|191411.3|191281.3|191411.5|191281.5|191401.4|191271.4|17
1736752540000|2025-01-13 07:15:40|191411|191281|191411.2|191281.2|191411.5|191281.5|191410.8|191280.8|5
1736752550000|2025-01-13 07:15:50|191410.7|191280.7|191416.1|191286.1|191416.6|191286.6|191410.7|191280.7|4
1736752560000|2025-01-13 07:16:00|191417.4|191287.4|191421.9|191291.9|191421.9|191291.9|191416.8|191286.8|5
1736752570000|2025-01-13 07:16:10|191430.7|191300.7|191432.4|191302.4|191433.2|191303.2|191430.4|191300.4|9
1736752580000|2025-01-13 07:16:20|191432.6|191302.6|191451.3|191321.3|191451.3|191321.3|191432.5|191302.5|6
1736752590000|2025-01-13 07:16:30|191453.5|191323.5|191459.6|191329.6|191459.6|191329.6|191453.2|191323.2|11
1736752600000|2025-01-13 07:16:40|191460|191330|191500.6|191370.6|191501.7|191371.7|191460|191330|15
1736752610000|2025-01-13 07:16:50|191500.9|191370.9|191524.7|191394.7|191529|191399|191500.8|191370.8|12
1736752620000|2025-01-13 07:17:00|191525.9|191395.9|191530.5|191400.5|191533|191403|191513.1|191383.1|25
1736752630000|2025-01-13 07:17:10|191531.7|191401.7|191514.1|191384.1|191532.8|191402.8|191513.3|191383.3|19
1736752640000|2025-01-13 07:17:20|191514.2|191384.2|191508.3|191378.3|191525.4|191395.4|191508.3|191378.3|17
1736752650000|2025-01-13 07:17:30|191510.7|191380.7|191482.3|191352.3|191510.7|191380.7|191482.3|191352.3|21
1736752660000|2025-01-13 07:17:40|191482.6|191352.6|191482.1|191352.1|191482.9|191352.9|191477.4|191347.4|11
1736752670000|2025-01-13 07:17:50|191478.5|191348.5|191472.3|191342.3|191479.3|191349.3|191469.9|191339.9|13
1736752680000|2025-01-13 07:18:00|191473.2|191343.2|191473|191343|191474.2|191344.2|191473|191343|8
1736752690000|2025-01-13 07:18:10|191483.5|191353.5|191503.8|191373.8|191504.5|191374.5|191483.5|191353.5|10
1736752700000|2025-01-13 07:18:20|191504.7|191374.7|191511.8|191381.8|191511.8|191381.8|191504.7|191374.7|7
1736752710000|2025-01-13 07:18:30|191511.5|191381.5|191509.6|191379.6|191511.5|191381.5|191509.6|191379.6|7
1736752720000|2025-01-13 07:18:40|191508.8|191378.8|191508.5|191378.5|191509.3|191379.3|191504.6|191374.6|6
1736752730000|2025-01-13 07:18:50|191509|191379|191521.1|191391.1|191521.1|191391.1|191508.6|191378.6|11
1736752740000|2025-01-13 07:19:00|191520.1|191390.1|191504.4|191374.4|191520.1|191390.1|191504.4|191374.4|14
1736752750000|2025-01-13 07:19:10|191502.8|191372.8|191554.7|191424.7|191554.7|191424.7|191502.8|191372.8|10
1736752760000|2025-01-13 07:19:20|191548.8|191418.8|191538.6|191408.6|191548.8|191418.8|191536.9|191406.9|6
1736752770000|2025-01-13 07:19:30|191538.7|191408.7|191513.7|191423.7|191538.7|191424.1|191512.6|191404.2|13
1736752780000|2025-01-13 07:19:40|191515.3|191425.3|191515.6|191425.6|191515.6|191425.6|191510|191420|10
1736752790000|2025-01-13 07:19:50|191516|191426|191517.5|191427.5|191520.2|191430.2|191516|191426|6
1736752800000|2025-01-13 07:20:00|191517.2|191427.2|191514.6|191424.6|191517.2|191427.2|191514.6|191424.6|3
1736752810000|2025-01-13 07:20:10|191518|191428|191515.4|191425.4|191519|191429|191514.9|191424.9|9
1736752820000|2025-01-13 07:20:20|191514.4|191424.4|191517|191427|191518.5|191428.5|191514.4|191424.4|5
1736752830000|2025-01-13 07:20:30|191516.1|191426.1|191520.2|191430.2|191523.6|191433.6|191516.1|191426.1|12
1736752840000|2025-01-13 07:20:40|191520.7|191430.7|191518|191428|191520.7|191430.7|191518|191428|6
1736752850000|2025-01-13 07:20:50|191518.2|191428.2|191519.3|191429.3|191521.3|191431.3|191518.2|191428.2|9
1736752860000|2025-01-13 07:21:00|191519.6|191429.6|191523.1|191433.1|191523.1|191433.1|191519.3|191429.3|6
1736752870000|2025-01-13 07:21:10|191520.8|191430.8|191525.6|191435.6|191525.6|191435.6|191519|191429|14
1736752880000|2025-01-13 07:21:20|191526|191436|191526.1|191436.1|191529.2|191439.2|191525.6|191435.6|9
1736752890000|2025-01-13 07:21:30|191527.4|191437.4|191530.7|191440.7|191530.7|191440.7|191525.9|191435.9|11
1736752900000|2025-01-13 07:21:40|191532.1|191442.1|191594.6|191504.6|191607.2|191517.2|191530.7|191440.7|19
1736752910000|2025-01-13 07:21:50|191590.7|191500.7|191598.4|191508.4|191603.3|191513.3|191581.8|191491.8|24
1736752920000|2025-01-13 07:22:00|191597.6|191507.6|191604.8|191514.8|191604.8|191514.8|191595.6|191505.6|14
1736752930000|2025-01-13 07:22:10|191605|191515|191620.5|191530.5|191623|191533|191605|191515|15
1736752940000|2025-01-13 07:22:20|191616.4|191526.4|191588.1|191458.1|191621.1|191531.1|191584.4|191457|20
1736752950000|2025-01-13 07:22:30|191594.1|191464.1|191572.8|191482.8|191594.5|191482.9|191570.9|191461.3|12
1736752960000|2025-01-13 07:22:40|191572.4|191482.4|191558.6|191468.6|191573.4|191483.4|191556.4|191466.4|12
1736752970000|2025-01-13 07:22:50|191558.8|191468.8|191562.3|191472.3|191564.3|191474.3|191544.1|191454.1|14
1736752980000|2025-01-13 07:23:00|191564|191474|191572|191482|191574.7|191484.7|191563.8|191473.8|8
1736752990000|2025-01-13 07:23:10|191571.9|191481.9|191571.4|191481.4|191575.4|191485.4|191571.4|191481.4|7
1736753000000|2025-01-13 07:23:20|191571.3|191481.3|191582.4|191492.4|191582.4|191492.4|191571.3|191481.3|4
1736753010000|2025-01-13 07:23:30|191583.4|191493.4|191580.7|191490.7|191583.4|191493.4|191579.8|191489.8|16
1736753020000|2025-01-13 07:23:40|191581|191491|191587.1|191497.1|191587.1|191497.1|191576.2|191486.2|12
1736753030000|2025-01-13 07:23:50|191590.6|191500.6|191590.1|191500.1|191590.6|191500.6|191589.9|191499.9|7
1736753040000|2025-01-13 07:24:00|191589.6|191499.6|191589.5|191499.5|191589.7|191499.7|191587.3|191497.3|8
1736753050000|2025-01-13 07:24:10|191589.4|191499.4|191584.2|191494.2|191589.4|191499.4|191581.5|191491.5|4
1736753060000|2025-01-13 07:24:20|191579.8|191489.8|191575.4|191485.4|191579.8|191489.8|191574.9|191484.9|11
1736753070000|2025-01-13 07:24:30|191577.4|191487.4|191592.1|191502.1|191593|191503|191575.1|191485.1|13
1736753080000|2025-01-13 07:24:40|191590.6|191500.6|191584.7|191494.7|191590.6|191500.6|191584.7|191494.7|7
1736753090000|2025-01-13 07:24:50|191585.4|191495.4|191575.9|191485.9|191585.4|191495.4|191575.9|191485.9|7
1736753100000|2025-01-13 07:25:00|191578.1|191488.1|191575|191485|191578.1|191488.1|191575|191485|4
1736753110000|2025-01-13 07:25:10|191575.4|191485.4|191606.9|191516.9|191606.9|191516.9|191574.7|191484.7|17
1736753120000|2025-01-13 07:25:20|191607.1|191517.1|191646.4|191556.4|191648.3|191558.3|191606.2|191516.2|25
1736753130000|2025-01-13 07:25:30|191646.7|191556.7|191686.3|191596.3|191686.3|191596.3|191646.7|191556.7|24
1736753140000|2025-01-13 07:25:40|191688.4|191598.4|191740.4|191650.4|191740.4|191650.4|191688.4|191598.4|25
1736753150000|2025-01-13 07:25:50|191738.5|191648.5|191739.3|191649.3|191742.7|191652.7|191726.6|191636.6|18
1736753160000|2025-01-13 07:26:00|191741|191651|191745.1|191655.1|191745.1|191655.1|191739.3|191649.3|13
1736753170000|2025-01-13 07:26:10|191746.9|191656.9|191755.8|191665.8|191755.8|191665.8|191746|191656|22
1736753180000|2025-01-13 07:26:20|191755.1|191665.1|191747|191657|191755.1|191665.1|191734.2|191644.2|23
1736753190000|2025-01-13 07:26:30|191749|191659|191756.7|191666.7|191759.2|191669.2|191749|191659|16
1736753200000|2025-01-13 07:26:40|191757.3|191667.3|191761.6|191671.6|191767.5|191677.5|191753.5|191663.5|16
1736753210000|2025-01-13 07:26:50|191758.8|191668.8|191755.9|191665.9|191761.6|191671.6|191748.1|191658.1|19
1736753220000|2025-01-13 07:27:00|191754.3|191664.3|191790.7|191700.7|191792.8|191702.8|191751.5|191661.5|23
1736753230000|2025-01-13 07:27:10|191790.8|191700.8|191796|191706|191798.3|191708.3|191789.6|191699.6|14
1736753240000|2025-01-13 07:27:20|191796.3|191706.3|191874|191784|191874|191784|191796.3|191706.3|18
1736753250000|2025-01-13 07:27:30|191874.7|191784.7|191873.5|191783.5|191874.7|191784.7|191868.6|191778.6|9
1736753260000|2025-01-13 07:27:40|191873.7|191783.7|191870.6|191780.6|191873.7|191783.7|191816.9|191726.9|24
1736753270000|2025-01-13 07:27:50|191870.5|191780.5|191874.3|191784.3|191874.3|191784.3|191869.5|191779.5|7
1736753280000|2025-01-13 07:28:00|191873.8|191783.8|191871.3|191781.3|191873.8|191783.8|191867.7|191777.7|10
1736753290000|2025-01-13 07:28:10|191868.7|191778.7|191921|191831|191921.7|191831.7|191863.8|191773.8|21
1736753300000|2025-01-13 07:28:20|191919.1|191829.1|191916|191826|191919.1|191829.1|191909.4|191819.4|18
1736753310000|2025-01-13 07:28:30|191919.7|191829.7|191930.4|191840.4|191937.4|191847.4|191919.7|191829.7|10
1736753320000|2025-01-13 07:28:40|191929.6|191839.6|191925|191835|191935.7|191845.7|191925|191835|10
1736753330000|2025-01-13 07:28:50|191922.9|191832.9|191928.7|191838.7|191930.8|191840.8|191921.7|191831.7|16
1736753340000|2025-01-13 07:29:00|191928.5|191838.5|191921.1|191831.1|191928.5|191838.5|191916.3|191826.3|11
1736753350000|2025-01-13 07:29:10|191923.4|191833.4|191926.4|191836.4|191928.4|191838.4|191923.4|191833.4|7
1736753360000|2025-01-13 07:29:20|191926.8|191836.8|191929.4|191839.4|191929.4|191839.4|191926.6|191836.6|11
1736753370000|2025-01-13 07:29:30|191929.2|191839.2|191961.2|191871.2|191961.5|191871.5|191929.2|191839.2|13
1736753380000|2025-01-13 07:29:40|191961.1|191871.1|191968.6|191878.6|191971.5|191881.5|191954|191864|17
1736753390000|2025-01-13 07:29:50|191971.8|191881.8|191995|191905|192043.4|191913.4|191971.8|191881.8|28
1736753400000|2025-01-13 07:30:00|191997.5|191907.5|192010.1|191920.1|192024.3|191925.8|191997.5|191889.7|23
1736753410000|2025-01-13 07:30:10|192010.2|191920.2|192010.8|191920.8|192015.8|191925.8|192008.9|191918.9|11
1736753420000|2025-01-13 07:30:20|192003.6|191913.6|191939.2|191809.2|192003.6|191913.6|191921.5|191791.5|15
1736753430000|2025-01-13 07:30:30|191939.8|191809.8|191949.5|191819.5|191949.5|191819.5|191939.5|191809.5|21
1736753440000|2025-01-13 07:30:40|191949.7|191819.7|191953.8|191863.8|191980.7|191890.7|191949.7|191819.7|27
1736753450000|2025-01-13 07:30:50|191957.6|191867.6|191991.5|191861.5|191991.5|191883.7|191940.1|191850.1|18
1736753460000|2025-01-13 07:31:00|191992.1|191862.1|192004.7|191874.7|192005|191904|191981.6|191860.1|26
1736753470000|2025-01-13 07:31:10|192005.5|191875.5|191970.3|191880.3|192005.5|191895.5|191970.3|191875.4|9
1736753480000|2025-01-13 07:31:20|191974.1|191884.1|191994|191904|191994|191904|191973.3|191883.3|15
1736753490000|2025-01-13 07:31:30|191993.1|191903.1|191987.3|191897.3|191993.5|191903.5|191986.6|191896.6|21
1736753500000|2025-01-13 07:31:40|191987.5|191897.5|191991.3|191901.3|191992.7|191902.7|191987.4|191897.4|12
1736753510000|2025-01-13 07:31:50|191991.5|191901.5|191981.5|191891.5|191993.1|191903.1|191981.5|191891.5|11
1736753520000|2025-01-13 07:32:00|191980.3|191890.3|191980.3|191890.3|191980.3|191890.3|191980.3|191890.3|1
1736753530000|2025-01-13 07:32:10|191979.9|191889.9|191921.8|191831.8|191979.9|191889.9|191920.2|191818|14
1736753540000|2025-01-13 07:32:20|191921|191831|191896.8|191766.8|191940.9|191833.7|191896.5|191766.5|12
1736753550000|2025-01-13 07:32:30|191897.1|191767.1|191883.7|191753.7|191897.4|191789.8|191862.7|191752.3|22
1736753560000|2025-01-13 07:32:40|191884|191754|191884.6|191754.6|191887.8|191757.8|191871.2|191741.2|14
1736753570000|2025-01-13 07:32:50|191884.8|191754.8|191835.7|191705.7|191885|191773.2|191818.1|191705.7|27
1736753580000|2025-01-13 07:33:00|191835.1|191705.1|191784.9|191654.9|191835.1|191705.1|191784.9|191654.9|19
1736753590000|2025-01-13 07:33:10|191784.5|191654.5|191780.9|191650.9|191784.5|191654.5|191779.3|191649.3|16
1736753600000|2025-01-13 07:33:20|191780.2|191650.2|191791.3|191661.3|191834.2|191671.7|191779.8|191609.7|18
1736753610000|2025-01-13 07:33:30|191814.9|191612.4|191760.5|191630.5|191832.9|191671.9|191760.5|191580.5|19
1736753620000|2025-01-13 07:33:40|191745.9|191615.9|191771.3|191641.3|191801.2|191641.7|191745.9|191582.3|14
1736753630000|2025-01-13 07:33:50|191760.8|191630.8|191800.6|191591.9|191800.6|191632.7|191749.6|191571.2|14
1736753640000|2025-01-13 07:34:00|191801|191634.6|191793.7|191663.7|191825|191664.4|191764.5|191605.4|23
1736753650000|2025-01-13 07:34:10|191793.5|191663.5|191777.8|191647.8|191793.5|191663.5|191777.3|191647.3|18
1736753660000|2025-01-13 07:34:20|191778|191648|191755.1|191625.1|191796.8|191648|191739.8|191589.8|26
1736753670000|2025-01-13 07:34:30|191749.3|191619.3|191712.5|191582.5|191749.3|191619.3|191712.5|191582.5|26
1736753680000|2025-01-13 07:34:40|191711.9|191581.9|191818|191688|191821.9|191691.9|191711.7|191581.7|28
1736753690000|2025-01-13 07:34:50|191816.8|191686.8|191809.6|191679.6|191818.7|191688.7|191803.4|191673.4|19
1736753700000|2025-01-13 07:35:00|191810.5|191680.5|191837|191707|191845|191715|191810.5|191680.5|30
1736753710000|2025-01-13 07:35:10|191840.8|191710.8|191793|191663|191842.8|191712.8|191782.3|191652.3|28
1736753720000|2025-01-13 07:35:20|191792.7|191662.7|191795.9|191665.9|191805.5|191675.5|191781.9|191651.9|15
1736753730000|2025-01-13 07:35:30|191782|191652|191840.3|191710.3|191840.3|191710.3|191782|191652|18
1736753740000|2025-01-13 07:35:40|191840.1|191710.1|191848.6|191718.6|191849.8|191719.8|191826.9|191696.9|19
1736753750000|2025-01-13 07:35:50|191848.7|191718.7|191846.2|191716.2|191848.7|191718.7|191845.4|191715.4|17
1736753760000|2025-01-13 07:36:00|191845.9|191715.9|191847.9|191717.9|191858.3|191728.3|191834.2|191704.2|14
1736753770000|2025-01-13 07:36:10|191848.1|191718.1|191775.8|191645.8|191848.1|191718.1|191775.8|191645.8|23
1736753780000|2025-01-13 07:36:20|191776|191646|191774.1|191644.1|191794|191664|191766.5|191636.5|19
1736753790000|2025-01-13 07:36:30|191773.7|191643.7|191746.7|191616.7|191773.7|191655.6|191716|191615.4|21
1736753800000|2025-01-13 07:36:40|191745.6|191615.6|191770|191640|191770.8|191669.1|191734|191614.9|24
1736753810000|2025-01-13 07:36:50|191769.8|191639.8|191769.6|191639.6|191769.8|191639.8|191769.6|191639.6|3
1736753820000|2025-01-13 07:37:00|191769.4|191639.4|191775.9|191645.9|191775.9|191645.9|191766.9|191636.9|13
1736753830000|2025-01-13 07:37:10|191776.3|191646.3|191773.2|191643.2|191776.3|191646.3|191769.1|191639.1|10
1736753840000|2025-01-13 07:37:20|191770.1|191640.1|191751.2|191621.2|191770.1|191640.1|191748.6|191618.6|13
1736753850000|2025-01-13 07:37:30|191751|191621|191759.9|191629.9|191761.2|191663.6|191727.4|191617.5|23
1736753860000|2025-01-13 07:37:40|191773.4|191643.4|191743.6|191653.6|191775.6|191656.3|191742|191643.4|8
1736753870000|2025-01-13 07:37:50|191743.3|191653.3|191747.7|191657.7|191747.7|191657.7|191742.2|191652.2|11
1736753880000|2025-01-13 07:38:00|191747.8|191657.8|191763.2|191673.2|191763.2|191673.2|191747.8|191657.8|4
1736753900000|2025-01-13 07:38:20|191759.8|191669.8|191758.7|191668.7|191781.2|191669.8|191739.7|191645.3|8
1736753910000|2025-01-13 07:38:30|191758.4|191668.4|191777|191687|191779.5|191689.5|191758.4|191668.4|7
1736753920000|2025-01-13 07:38:40|191780.2|191690.2|191871.3|191781.3|191872.9|191782.9|191780.2|191690.2|30
1736753930000|2025-01-13 07:38:50|191872.9|191782.9|191855|191765|191881.3|191784.3|191855|191743.6|15
1736753940000|2025-01-13 07:39:00|191857.5|191767.5|191860.3|191770.3|191860.7|191770.7|191855.5|191765.5|11
1736753950000|2025-01-13 07:39:10|191860.6|191770.6|191863.9|191773.9|191885.8|191773.9|191860.6|191750.6|7
1736753960000|2025-01-13 07:39:20|191884.4|191754.4|191884.4|191754.4|191884.4|191754.4|191884.4|191754.4|1
1736753970000|2025-01-13 07:39:30|191884.2|191754.2|191881.2|191751.2|191884.2|191754.2|191879|191749|9
1736753980000|2025-01-13 07:39:40|191884.3|191754.3|191883.4|191753.4|191885.8|191755.8|191883|191753|6
1736753990000|2025-01-13 07:39:50|191871.4|191741.4|191870.6|191740.6|191872.2|191742.2|191870.5|191740.5|5
1736754000000|2025-01-13 07:40:00|191870.4|191740.4|191796.5|191666.5|191873.1|191743.1|191796.5|191666.5|18
1736754010000|2025-01-13 07:40:10|191796.6|191666.6|191766.4|191676.4|191797|191676.4|191766.2|191649.5|22
1736754020000|2025-01-13 07:40:20|191766.6|191676.6|191827.5|191697.5|191835.2|191714.5|191766.6|191676.6|19
1736754030000|2025-01-13 07:40:30|191830|191700|191818.4|191688.4|191835.1|191705.1|191818.4|191688.4|6
1736754040000|2025-01-13 07:40:40|191820.9|191690.9|191829.3|191699.3|191834.1|191704.1|191820.9|191690.9|8
1736754050000|2025-01-13 07:40:50|191809.3|191719.3|191805.4|191715.4|191825.6|191719.3|191805.4|191689.5|10
1736754060000|2025-01-13 07:41:00|191805.5|191715.5|191808.8|191718.8|191810.5|191720.5|191805.5|191715.5|9
1736754070000|2025-01-13 07:41:10|191808.7|191718.7|191813.2|191723.2|191813.2|191723.2|191807.9|191717.9|11
1736754080000|2025-01-13 07:41:20|191813.3|191723.3|191851.5|191761.5|191866.2|191776.2|191813|191723|13
1736754090000|2025-01-13 07:41:30|191852.5|191762.5|191861.9|191731.9|191871|191772.7|191837.4|191713.8|21
1736754100000|2025-01-13 07:41:40|191841.6|191751.6|191881|191751|191885.9|191775.8|191841.6|191746.5|17
1736754110000|2025-01-13 07:41:50|191880.9|191750.9|191860.7|191770.7|191880.9|191770.7|191860.7|191750.9|2
1736754120000|2025-01-13 07:42:00|191859.6|191769.6|191835.9|191745.9|191859.6|191769.6|191833.1|191743.1|14
1736754130000|2025-01-13 07:42:10|191836.2|191746.2|191849.4|191759.4|191850.1|191760.1|191836.2|191746.2|15
1736754140000|2025-01-13 07:42:20|191849.7|191759.7|191845.5|191755.5|191849.7|191759.7|191845.4|191755.4|14
1736754150000|2025-01-13 07:42:30|191845.6|191755.6|191845.6|191755.6|191845.6|191755.6|191845.6|191755.6|1
1736754160000|2025-01-13 07:42:40|191844.3|191754.3|191845.2|191755.2|191846|191756|191844.3|191754.3|8
1736754170000|2025-01-13 07:42:50|191844.9|191754.9|191866|191776|191885.5|191776|191844.8|191754.8|14
1736754180000|2025-01-13 07:43:00|191885.7|191755.7|191860.9|191770.9|191894.4|191784.4|191860.9|191755.6|18
1736754190000|2025-01-13 07:43:10|191860.5|191770.5|191837|191747|191860.5|191770.5|191833.8|191743.8|13
1736754200000|2025-01-13 07:43:20|191837.3|191747.3|191848.4|191758.4|191851.8|191761.8|191834|191744|11
1736754210000|2025-01-13 07:43:30|191848.5|191758.5|191908.2|191778.2|191908.2|191778.2|191848.5|191758.5|12
1736754220000|2025-01-13 07:43:40|191910.8|191780.8|191888.4|191798.4|191911.1|191798.5|191885.9|191778.3|9
1736754230000|2025-01-13 07:43:50|191880.9|191790.9|191865.3|191775.3|191880.9|191790.9|191865.3|191775.3|20
1736754240000|2025-01-13 07:44:00|191871.4|191781.4|191852.9|191762.9|191871.4|191781.4|191843.6|191753.6|14
1736754250000|2025-01-13 07:44:10|191855|191765|191849.5|191759.5|191855|191765|191845.8|191755.8|5
1736754260000|2025-01-13 07:44:20|191850.3|191760.3|191852.7|191762.7|191852.9|191762.9|191850.3|191760.3|7
1736754270000|2025-01-13 07:44:30|191852.1|191762.1|191834.5|191744.5|191852.1|191762.1|191834.5|191744.5|6
1736754280000|2025-01-13 07:44:40|191834.2|191744.2|191832.2|191742.2|191837.5|191747.5|191832.1|191742.1|11
1736754290000|2025-01-13 07:44:50|191831.9|191741.9|191824.6|191734.6|191832|191742|191823.2|191733.2|9
1736754300000|2025-01-13 07:45:00|191824.8|191734.8|191809.6|191719.6|191832.8|191742.8|191809.6|191719.6|12
1736754310000|2025-01-13 07:45:10|191833.3|191703.3|191841.9|191711.9|191841.9|191730.6|191820.6|191703.3|22
1736754320000|2025-01-13 07:45:20|191842.5|191712.5|191848.7|191758.7|191851|191761|191842.5|191712.5|11
1736754330000|2025-01-13 07:45:30|191846.4|191756.4|191792.9|191702.9|191846.4|191756.4|191792.8|191702.8|18
1736754340000|2025-01-13 07:45:40|191792.8|191702.8|191782.1|191692.1|191792.8|191702.8|191777.7|191687.7|10
1736754350000|2025-01-13 07:45:50|191782.7|191692.7|191780.6|191690.6|191782.7|191692.7|191780.6|191690.6|6
1736754360000|2025-01-13 07:46:00|191781|191691|191800.3|191710.3|191803.2|191713.2|191781|191691|9
1736754370000|2025-01-13 07:46:10|191791.4|191701.4|191807.3|191717.3|191807.3|191717.3|191791.4|191701.4|15
1736754380000|2025-01-13 07:46:20|191809|191719|191810.4|191720.4|191810.6|191720.6|191808.9|191718.9|5
1736754390000|2025-01-13 07:46:30|191810|191720|191809.5|191719.5|191810|191720|191808.9|191718.9|9
1736754400000|2025-01-13 07:46:40|191809.3|191719.3|191809.1|191719.1|191809.3|191719.3|191809.1|191719.1|2
1736754410000|2025-01-13 07:46:50|191811.6|191721.6|191850.4|191760.4|191850.7|191760.7|191811.6|191721.6|16
1736754420000|2025-01-13 07:47:00|191850|191760|191859.5|191769.5|191861.1|191771.1|191849.4|191759.4|14
1736754430000|2025-01-13 07:47:10|191858.9|191768.9|191858.9|191768.9|191858.9|191768.9|191858.9|191768.9|1
1736754440000|2025-01-13 07:47:20|191858.7|191768.7|191832.3|191742.3|191858.7|191768.7|191831.1|191741.1|12
1736754450000|2025-01-13 07:47:30|191831.5|191741.5|191824.3|191734.3|191831.5|191741.5|191821.5|191731.5|10
1736754460000|2025-01-13 07:47:40|191825.9|191735.9|191826.8|191736.8|191826.8|191736.8|191824.1|191734.1|10
1736754470000|2025-01-13 07:47:50|191825|191735|191824.7|191734.7|191825|191735|191824.1|191734.1|3
1736754480000|2025-01-13 07:48:00|191824.5|191734.5|191823.8|191733.8|191824.5|191734.5|191823.8|191733.8|3
1736754490000|2025-01-13 07:48:10|191823.1|191733.1|191774.4|191684.4|191823.5|191733.5|191774.4|191684.4|10
1736754500000|2025-01-13 07:48:20|191777.3|191687.3|191796.4|191706.4|191801|191711|191776.4|191686.4|17
1736754510000|2025-01-13 07:48:30|191796|191706|191793.4|191703.4|191798|191708|191793.4|191703.4|14
1736754520000|2025-01-13 07:48:40|191794.8|191704.8|191795.9|191705.9|191796.4|191706.4|191787.2|191697.2|10
1736754530000|2025-01-13 07:48:50|191795.3|191705.3|191817.3|191727.3|191817.5|191727.5|191794.9|191704.9|11
1736754540000|2025-01-13 07:49:00|191818.5|191728.5|191839.9|191749.9|191839.9|191749.9|191817.7|191727.7|10
1736754550000|2025-01-13 07:49:10|191840.3|191750.3|191830.2|191740.2|191840.3|191750.3|191827.9|191737.9|10
1736754560000|2025-01-13 07:49:20|191803.6|191713.6|191771|191681|191805.8|191715.8|191771|191681|12
1736754570000|2025-01-13 07:49:30|191774.3|191684.3|191784.5|191694.5|191788|191698|191771.2|191681.2|19
1736754580000|2025-01-13 07:49:40|191784.3|191694.3|191797.7|191707.7|191805.8|191715.8|191784.3|191694.3|14
1736754590000|2025-01-13 07:49:50|191797.5|191707.5|191775.2|191685.2|191798.7|191708.7|191775.2|191685.2|18
1736754600000|2025-01-13 07:50:00|191775.8|191685.8|191773.3|191683.3|191775.8|191685.8|191773.3|191683.3|7
1736754610000|2025-01-13 07:50:10|191775.2|191685.2|191780.3|191690.3|191781.8|191691.8|191775.1|191685.1|9
1736754620000|2025-01-13 07:50:20|191782|191692|191782.6|191692.6|191784.8|191694.8|191777.9|191687.9|8
1736754630000|2025-01-13 07:50:30|191777.1|191687.1|191782.2|191692.2|191809.2|191695.4|191774.1|191679.2|20
1736754640000|2025-01-13 07:50:40|191778|191688|191710.2|191620.2|191780.3|191690.3|191685.5|191581.9|33
1736754650000|2025-01-13 07:50:50|191709.4|191619.4|191725.7|191635.7|191727.5|191637.5|191694.2|191604.2|28
1736754660000|2025-01-13 07:51:00|191730.4|191640.4|191767.2|191677.2|191769.2|191679.2|191730.4|191640.4|27
1736754670000|2025-01-13 07:51:10|191766.9|191676.9|191775|191685|191776.6|191686.6|191766.4|191676.4|21
1736754680000|2025-01-13 07:51:20|191775.7|191685.7|191759.4|191669.4|191775.7|191685.7|191755.9|191665.9|11
1736754690000|2025-01-13 07:51:30|191759.8|191669.8|191787.2|191697.2|191787.2|191697.2|191746.6|191656.6|27
1736754700000|2025-01-13 07:51:40|191786.6|191696.6|191748.6|191658.6|191786.6|191696.6|191744|191654|15
1736754710000|2025-01-13 07:51:50|191746.1|191656.1|191758.6|191668.6|191758.6|191668.6|191727|191637|23
1736754720000|2025-01-13 07:52:00|191758.7|191668.7|191764.5|191674.5|191764.5|191674.5|191754.3|191664.3|20
1736754730000|2025-01-13 07:52:10|191757.4|191667.4|191755.6|191665.6|191759.5|191669.5|191750.7|191660.7|14
1736754740000|2025-01-13 07:52:20|191757|191667|191765.9|191675.9|191766|191676|191755.6|191665.6|16
1736754750000|2025-01-13 07:52:30|191768|191678|191751|191661|191771|191681|191743.3|191653.3|20
1736754760000|2025-01-13 07:52:40|191751.1|191661.1|191759.7|191669.7|191759.7|191669.7|191751.1|191661.1|12
1736754770000|2025-01-13 07:52:50|191761.5|191671.5|191763|191673|191769|191679|191761.5|191671.5|15
1736754780000|2025-01-13 07:53:00|191764.1|191674.1|191750.8|191660.8|191764.1|191674.1|191747.6|191657.6|18
1736754790000|2025-01-13 07:53:10|191743.4|191653.4|191752.8|191662.8|191753.1|191663.1|191743.4|191653.4|19
1736754800000|2025-01-13 07:53:20|191752.4|191662.4|191751.5|191661.5|191753|191663|191748|191658|13
1736754810000|2025-01-13 07:53:30|191751.1|191661.1|191714.2|191624.2|191756|191666|191714.2|191624.2|23
1736754820000|2025-01-13 07:53:40|191713.8|191623.8|191719.1|191629.1|191719.1|191629.1|191712|191622|9
1736754830000|2025-01-13 07:53:50|191723.1|191633.1|191715.7|191625.7|191723.1|191633.1|191715.7|191625.7|8
1736754840000|2025-01-13 07:54:00|191716.3|191626.3|191722.7|191632.7|191722.7|191632.7|191703.2|191613.2|18
1736754850000|2025-01-13 07:54:10|191719.5|191629.5|191722.4|191632.4|191725.3|191635.3|191718.3|191628.3|16
1736754860000|2025-01-13 07:54:20|191721.7|191631.7|191726|191596|191732.3|191632.1|191721.7|191595.8|11
1736754870000|2025-01-13 07:54:30|191670.1|191540.1|191669.3|191539.3|191670.2|191540.2|191661.8|191531.8|27
1736754880000|2025-01-13 07:54:40|191670.3|191540.3|191660.7|191530.7|191688|191558|191660.1|191530.1|20
1736754890000|2025-01-13 07:54:50|191658.3|191528.3|191655|191525|191658.5|191528.5|191648|191518|17
1736754900000|2025-01-13 07:55:00|191656.5|191526.5|191657|191527|191662.1|191532.1|191656.5|191526.5|6
1736754910000|2025-01-13 07:55:10|191657.3|191527.3|191662.4|191532.4|191667|191537|191657.3|191527.3|20
1736754920000|2025-01-13 07:55:20|191662.2|191532.2|191663|191533|191665.4|191535.4|191662.2|191532.2|15
1736754930000|2025-01-13 07:55:30|191664|191534|191665.2|191535.2|191666|191536|191664|191534|8
1736754940000|2025-01-13 07:55:40|191663.8|191533.8|191643.3|191553.3|191664.8|191553.3|191642.5|191532.2|14
1736754950000|2025-01-13 07:55:50|191643.5|191553.5|191642.8|191552.8|191643.5|191553.5|191642.8|191552.8|3
1736754960000|2025-01-13 07:56:00|191643|191553|191642.3|191552.3|191645|191555|191642.3|191552.3|13
1736754970000|2025-01-13 07:56:10|191642|191552|191650.5|191560.5|191651.9|191561.9|191642|191552|11
1736754980000|2025-01-13 07:56:20|191649.7|191559.7|191668.1|191578.1|191686|191596|191648.9|191558.9|11
1736754990000|2025-01-13 07:56:30|191672.1|191582.1|191666.7|191576.7|191672.9|191582.9|191666.5|191576.5|12
1736755000000|2025-01-13 07:56:40|191667.1|191577.1|191665.2|191575.2|191667.3|191577.3|191662.6|191572.6|16
1736755010000|2025-01-13 07:56:50|191666.4|191576.4|191732.6|191602.6|191737.6|191607.6|191662.8|191572.8|19
1736755020000|2025-01-13 07:57:00|191731|191601|191726.7|191596.7|191731|191601|191724.5|191594.5|18
1736755030000|2025-01-13 07:57:10|191726.3|191596.3|191725.6|191595.6|191730.8|191600.8|191723.6|191593.6|7
1736755040000|2025-01-13 07:57:20|191698.1|191568.1|191702.2|191572.2|191702.2|191572.2|191698.1|191568.1|4
1736755050000|2025-01-13 07:57:30|191705.6|191575.6|191719.7|191589.7|191720.1|191590.1|191705.6|191575.6|10
1736755060000|2025-01-13 07:57:40|191720.4|191590.4|191726.9|191596.9|191727.4|191597.4|191719.4|191589.4|14
1736755070000|2025-01-13 07:57:50|191725.2|191595.2|191734|191604|191734|191604|191725.2|191595.2|9
1736755080000|2025-01-13 07:58:00|191734.6|191604.6|191715.6|191585.6|191734.6|191604.6|191715.6|191585.6|12
1736755090000|2025-01-13 07:58:10|191718.8|191588.8|191713.6|191583.6|191718.8|191605|191694.8|191583.6|14
1736755100000|2025-01-13 07:58:20|191716.4|191586.4|191714.8|191584.8|191719.4|191589.4|191714.2|191584.2|12
1736755110000|2025-01-13 07:58:30|191694.8|191604.8|191714.1|191624.1|191714.5|191624.5|191694.6|191604.6|11
1736755120000|2025-01-13 07:58:40|191715.5|191625.5|191713.7|191623.7|191715.5|191625.5|191702.5|191612.5|15
1736755130000|2025-01-13 07:58:50|191713.8|191623.8|191714.7|191624.7|191714.7|191624.7|191713.7|191623.7|5
1736755140000|2025-01-13 07:59:00|191718.5|191628.5|191718.5|191628.5|191719.7|191629.7|191717.7|191627.7|5
1736755150000|2025-01-13 07:59:10|191715.1|191625.1|191714.1|191624.1|191715.1|191625.1|191711.9|191621.9|7
1736755160000|2025-01-13 07:59:20|191713.9|191623.9|191713.1|191623.1|191715.9|191625.9|191710.7|191620.7|26
1736755170000|2025-01-13 07:59:30|191714.3|191624.3|191699.9|191609.9|191715.8|191625.8|191697.4|191607.4|22
1736755180000|2025-01-13 07:59:40|191702.6|191612.6|191701.9|191611.9|191702.8|191612.8|191699.8|191609.8|8
1736755190000|2025-01-13 07:59:50|191701.1|191611.1|191700.7|191610.7|191702.1|191612.1|191697.9|191607.9|9
1736755200000|2025-01-13 08:00:00|191718.3|191588.3|191713.3|191583.3|191722.5|191592.5|191713.3|191583.3|14
1736755210000|2025-01-13 08:00:10|191708.2|191578.2|191693.1|191563.1|191708.2|191578.2|191693.1|191563.1|7
1736755220000|2025-01-13 08:00:20|191692.9|191562.9|191688.1|191598.1|191692.9|191598.1|191687.5|191557.5|13
1736755230000|2025-01-13 08:00:30|191692.1|191602.1|191691.9|191601.9|191696.9|191606.9|191686.2|191596.2|9
1736755240000|2025-01-13 08:00:40|191696|191606|191694|191604|191699.7|191609.7|191693.4|191603.4|11
1736755250000|2025-01-13 08:00:50|191694.4|191604.4|191694.7|191604.7|191698.3|191608.3|191693.2|191603.2|9
1736755260000|2025-01-13 08:01:00|191700.2|191610.2|191698.3|191608.3|191701.7|191611.7|191698.3|191608.3|5
1736755270000|2025-01-13 08:01:10|191696.9|191606.9|191693.5|191603.5|191696.9|191606.9|191693.5|191603.5|2
1736755280000|2025-01-13 08:01:20|191698.1|191608.1|191694.3|191604.3|191699.5|191609.5|191692.7|191602.7|8
1736755290000|2025-01-13 08:01:30|191691.7|191601.7|191692.8|191602.8|191696.6|191606.6|191691.7|191601.7|3
1736755300000|2025-01-13 08:01:40|191692.4|191602.4|191668.7|191538.7|191692.4|191602.4|191664.4|191538.7|15
1736755310000|2025-01-13 08:01:50|191649.9|191559.9|191652.5|191562.5|191652.7|191562.7|191648.7|191558.7|12
1736755320000|2025-01-13 08:02:00|191653.1|191563.1|191702.1|191612.1|191703.1|191613.1|191652.5|191562.5|16
1736755330000|2025-01-13 08:02:10|191701.9|191611.9|191703.5|191613.5|191707.2|191617.2|191701.9|191611.9|7
1736755340000|2025-01-13 08:02:20|191707.2|191617.2|191715|191625|191715|191625|191706.2|191616.2|13
1736755350000|2025-01-13 08:02:30|191713.1|191623.1|191709.1|191619.1|191713.1|191623.1|191709.1|191619.1|7
1736755360000|2025-01-13 08:02:40|191708.5|191618.5|191659.9|191569.9|191708.5|191618.5|191659.9|191569.9|16
1736755370000|2025-01-13 08:02:50|191661.5|191571.5|191649.7|191559.7|191674|191584|191646.4|191556.4|24
1736755380000|2025-01-13 08:03:00|191651.3|191561.3|191618.9|191528.9|191651.3|191561.3|191615.7|191525.7|24
1736755390000|2025-01-13 08:03:10|191614.9|191524.9|191613.9|191523.9|191617.1|191527.1|191610.5|191520.5|18
1736755400000|2025-01-13 08:03:20|191614.2|191524.2|191645.1|191515.1|191646.6|191528.3|191614.2|191515.1|14
1736755410000|2025-01-13 08:03:30|191648.3|191518.3|191668.4|191538.4|191670.3|191540.3|191647.4|191517.4|20
1736755420000|2025-01-13 08:03:40|191670.5|191540.5|191643.2|191513.2|191671|191541|191643.2|191513.2|20
1736755430000|2025-01-13 08:03:50|191641.9|191511.9|191623.7|191493.7|191641.9|191511.9|191621.3|191491.3|17
1736755440000|2025-01-13 08:04:00|191623.3|191493.3|191610.5|191480.5|191623.7|191493.7|191610.5|191480.5|7
1736755450000|2025-01-13 08:04:10|191610.1|191480.1|191606.9|191476.9|191611.6|191481.6|191606.9|191476.9|15
1736755460000|2025-01-13 08:04:20|191606.5|191476.5|191567.3|191477.3|191606.5|191477.3|191563|191471.1|11
1736755470000|2025-01-13 08:04:30|191566.8|191476.8|191579.4|191449.4|191584.3|191476.8|191563.4|191449.4|17
1736755480000|2025-01-13 08:04:40|191580.6|191450.6|191604.7|191474.7|191614.8|191484.8|191580.6|191450.6|23
1736755490000|2025-01-13 08:04:50|191605.1|191475.1|191594|191464|191617.6|191487.6|191586.4|191456.4|18
1736755500000|2025-01-13 08:05:00|191600.6|191470.6|191597.2|191467.2|191605.1|191475.1|191592.9|191462.9|18
1736755510000|2025-01-13 08:05:10|191596.4|191466.4|191606.6|191476.6|191611|191481|191596.4|191466.4|14
1736755520000|2025-01-13 08:05:20|191606.7|191476.7|191608.5|191478.5|191609.4|191479.4|191606.7|191476.7|14
1736755530000|2025-01-13 08:05:30|191608.6|191478.6|191615.8|191485.8|191624.2|191494.2|191608.6|191478.6|21
1736755540000|2025-01-13 08:05:40|191615.7|191485.7|191601.2|191471.2|191629|191499|191600.4|191470.4|18
1736755550000|2025-01-13 08:05:50|191601|191471|191602.3|191472.3|191604.6|191474.6|191600.2|191470.2|13
1736755560000|2025-01-13 08:06:00|191602.7|191472.7|191600.6|191470.6|191605|191475|191597.9|191467.9|12
1736755570000|2025-01-13 08:06:10|191600.3|191470.3|191588.4|191498.4|191600.8|191500|191577.3|191466|17
1736755580000|2025-01-13 08:06:20|191585.2|191495.2|191622.4|191532.4|191624.6|191534.6|191585.2|191495.2|13
1736755590000|2025-01-13 08:06:30|191622.5|191532.5|191617.9|191527.9|191663.3|191539.8|191613|191515|15
1736755600000|2025-01-13 08:06:40|191618|191528|191617.7|191527.7|191618.3|191528.3|191614.3|191524.3|15
1736755610000|2025-01-13 08:06:50|191618.1|191528.1|191612.1|191522.1|191621.7|191531.7|191608|191518|17
1736755620000|2025-01-13 08:07:00|191612.3|191522.3|191625.6|191535.6|191636.6|191546.6|191612|191522|21
1736755630000|2025-01-13 08:07:10|191623.5|191533.5|191616.3|191526.3|191624.5|191534.5|191616.3|191526.3|15
1736755640000|2025-01-13 08:07:20|191616.1|191526.1|191593|191503|191616.1|191526.1|191590.5|191500.5|22
1736755650000|2025-01-13 08:07:30|191588.3|191498.3|191606.7|191476.7|191609.6|191501|191588.3|191476.7|19
1736755660000|2025-01-13 08:07:40|191606.8|191476.8|191611.6|191481.6|191613.8|191483.8|191606.8|191476.8|23
1736755670000|2025-01-13 08:07:50|191611.5|191481.5|191638.6|191508.6|191638.6|191508.6|191611.5|191481.5|20
1736755680000|2025-01-13 08:08:00|191638.1|191508.1|191652.7|191522.7|191652.7|191522.7|191635|191505|24
1736755690000|2025-01-13 08:08:10|191652.2|191522.2|191654.5|191524.5|191655.3|191525.3|191650.1|191520.1|23
1736755700000|2025-01-13 08:08:20|191653.8|191523.8|191648.3|191518.3|191653.8|191523.8|191640.1|191510.1|19
1736755710000|2025-01-13 08:08:30|191652.1|191522.1|191652.5|191522.5|191655.4|191525.4|191650.3|191520.3|21
1736755720000|2025-01-13 08:08:40|191649.8|191519.8|191641.1|191511.1|191662.5|191532.5|191638.8|191508.8|26
1736755730000|2025-01-13 08:08:50|191642.4|191512.4|191639.4|191509.4|191643.5|191513.5|191639.4|191509.4|13
1736755740000|2025-01-13 08:09:00|191638.9|191508.9|191636.3|191506.3|191639.1|191509.1|191633.4|191503.4|16
1736755750000|2025-01-13 08:09:10|191633.1|191503.1|191640.9|191510.9|191640.9|191510.9|191633|191503|17
1736755760000|2025-01-13 08:09:20|191640.1|191510.1|191639.6|191509.6|191641.1|191511.1|191633.8|191503.8|19
1736755770000|2025-01-13 08:09:30|191635.9|191505.9|191613.8|191523.8|191637.4|191523.8|191604.6|191502.1|17
1736755780000|2025-01-13 08:09:40|191614.4|191524.4|191621.4|191531.4|191622|191532|191606.6|191516.6|20
1736755790000|2025-01-13 08:09:50|191620.8|191530.8|191617.5|191527.5|191625.6|191535.6|191609.3|191519.3|23
1736755800000|2025-01-13 08:10:00|191618.1|191528.1|191606.6|191516.6|191618.5|191528.5|191605.9|191515.9|16
1736755810000|2025-01-13 08:10:10|191606.4|191516.4|191617.5|191527.5|191617.5|191527.5|191606.4|191516.4|10
1736755820000|2025-01-13 08:10:20|191617.8|191527.8|191575.8|191485.8|191629.7|191539.7|191575.5|191485.5|22
1736755830000|2025-01-13 08:10:30|191580.3|191490.3|191573.8|191483.8|191580.3|191490.3|191573.6|191483.6|14
1736755840000|2025-01-13 08:10:40|191574.1|191484.1|191569.4|191479.4|191574.1|191484.1|191564.4|191474.4|13
1736755850000|2025-01-13 08:10:50|191573.7|191483.7|191570.1|191480.1|191576|191486|191567.7|191477.7|11
1736755860000|2025-01-13 08:11:00|191567.5|191477.5|191566.5|191476.5|191568.4|191478.4|191561.9|191471.9|15
1736755870000|2025-01-13 08:11:10|191566.4|191476.4|191566.4|191476.4|191568.4|191478.4|191566.4|191476.4|7
1736755880000|2025-01-13 08:11:20|191564|191474|191538.4|191448.4|191564|191474|191489.9|191399.9|27
1736755890000|2025-01-13 08:11:30|191538.8|191448.8|191540.2|191450.2|191540.2|191450.2|191537.4|191447.4|13
1736755900000|2025-01-13 08:11:40|191538.6|191448.6|191505.6|191415.6|191539|191449|191495.6|191405.6|30
1736755910000|2025-01-13 08:11:50|191504.2|191414.2|191524.3|191434.3|191528.8|191438.8|191504.2|191414.2|25
1736755920000|2025-01-13 08:12:00|191524.6|191434.6|191565.8|191475.8|191565.8|191475.8|191524.6|191434.6|24
1736755930000|2025-01-13 08:12:10|191566|191476|191549.5|191459.5|191566.3|191476.3|191549.5|191459.5|16
1736755940000|2025-01-13 08:12:20|191551.2|191461.2|191542.1|191452.1|191552.3|191462.3|191541.5|191451.5|14
1736755950000|2025-01-13 08:12:30|191542|191452|191543|191453|191543.3|191453.3|191534.9|191444.9|17
1736755960000|2025-01-13 08:12:40|191542.9|191452.9|191550.6|191460.6|191550.6|191460.6|191542|191452|10
1736755970000|2025-01-13 08:12:50|191550.7|191460.7|191526|191436|191550.7|191460.7|191507|191417|14
1736755980000|2025-01-13 08:13:00|191526.2|191436.2|191539.1|191449.1|191539.6|191449.6|191524.3|191434.3|24
1736755990000|2025-01-13 08:13:10|191503.3|191413.3|191523.2|191433.2|191524.2|191434.2|191503.3|191413.3|26
1736756000000|2025-01-13 08:13:20|191533.1|191443.1|191554.4|191464.4|191561.7|191471.7|191533.1|191443.1|21
1736756010000|2025-01-13 08:13:30|191564.3|191474.3|191550|191460|191582.5|191474.7|191545.4|191440.2|28
1736756020000|2025-01-13 08:13:40|191549.4|191459.4|191546.1|191456.1|191549.8|191459.8|191540.8|191450.8|14
1736756030000|2025-01-13 08:13:50|191546|191456|191541.7|191451.7|191546|191456|191541.7|191451.7|5
1736756040000|2025-01-13 08:14:00|191540.9|191450.9|191543.5|191453.5|191545.2|191455.2|191539|191449|25
1736756050000|2025-01-13 08:14:10|191543.4|191453.4|191542.5|191452.5|191543.4|191453.4|191541.3|191451.3|12
1736756060000|2025-01-13 08:14:20|191541.9|191451.9|191542.2|191452.2|191542.6|191452.6|191541.8|191451.8|12
1736756070000|2025-01-13 08:14:30|191541.6|191451.6|191442.8|191352.8|191541.6|191451.6|191442.5|191352.5|28
1736756080000|2025-01-13 08:14:40|191442|191352|191420.3|191330.3|191444.8|191354.8|191416.7|191326.7|30
1736756090000|2025-01-13 08:14:50|191419.1|191329.1|191412.1|191322.1|191422.2|191332.2|191398.6|191308.6|26
1736756100000|2025-01-13 08:15:00|191412.3|191322.3|191415.8|191325.8|191420.3|191330.3|191407.5|191317.5|28
1736756110000|2025-01-13 08:15:10|191418.5|191328.5|191396.8|191306.8|191418.5|191328.5|191393.9|191303.9|27
1736756120000|2025-01-13 08:15:20|191397.9|191307.9|191392.5|191302.5|191398.6|191308.6|191392|191302|28
1736756130000|2025-01-13 08:15:30|191399.4|191309.4|191436.5|191346.5|191439.4|191349.4|191397.6|191307.6|27
1736756140000|2025-01-13 08:15:40|191436.6|191346.6|191434.5|191344.5|191436.6|191346.6|191432.9|191342.9|8
1736756150000|2025-01-13 08:15:50|191434.3|191344.3|191432.4|191342.4|191434.3|191344.3|191424.3|191334.3|18
1736756160000|2025-01-13 08:16:00|191432.6|191342.6|191425.4|191335.4|191432.6|191342.6|191423.2|191333.2|23
1736756170000|2025-01-13 08:16:10|191425.3|191335.3|191423.9|191333.9|191425.4|191335.4|191421.3|191331.3|8
1736756180000|2025-01-13 08:16:20|191426.4|191336.4|191482.4|191392.4|191495|191402.6|191426.4|191336.4|19
1736756190000|2025-01-13 08:16:30|191483.1|191393.1|191479.5|191389.5|191483.1|191393.1|191469.9|191379.9|19
1736756200000|2025-01-13 08:16:40|191478.6|191388.6|191472.7|191382.7|191479.1|191389.1|191472.7|191382.7|18
1736756210000|2025-01-13 08:16:50|191473|191383|191509.7|191419.7|191509.7|191419.7|191472.5|191382.5|18
1736756220000|2025-01-13 08:17:00|191510|191420|191557.4|191467.4|191560.3|191470.3|191510|191420|28
1736756230000|2025-01-13 08:17:10|191558.6|191468.6|191560.1|191470.1|191562.7|191472.7|191544.9|191454.9|29
1736756240000|2025-01-13 08:17:20|191560.5|191470.5|191576.7|191486.7|191581.5|191491.5|191557.4|191467.4|21
1736756250000|2025-01-13 08:17:30|191577|191487|191506.6|191416.6|191577.6|191487.6|191506.6|191416.6|17
1736756260000|2025-01-13 08:17:40|191503.7|191413.7|191483.3|191393.3|191503.7|191413.7|191482.9|191392.9|24
1736756270000|2025-01-13 08:17:50|191482.8|191392.8|191490.3|191400.3|191490.9|191400.9|191482|191392|17
1736756280000|2025-01-13 08:18:00|191490.4|191400.4|191485.3|191395.3|191491.3|191401.3|191484.9|191394.9|22
1736756290000|2025-01-13 08:18:10|191483.4|191393.4|191475.1|191385.1|191483.4|191393.4|191454|191364|22
1736756300000|2025-01-13 08:18:20|191474.9|191384.9|191474|191384|191481.4|191391.4|191474|191384|17
1736756310000|2025-01-13 08:18:30|191473.6|191383.6|191470|191380|191476.7|191386.7|191470|191380|12
1736756320000|2025-01-13 08:18:40|191469.5|191379.5|191468.1|191378.1|191471.9|191381.9|191466.3|191376.3|20
1736756330000|2025-01-13 08:18:50|191467.9|191377.9|191475.8|191385.8|191478.2|191388.2|191465|191375|21
1736756340000|2025-01-13 08:19:00|191476|191386|191465.5|191375.5|191476|191386|191457.9|191367.9|15
1736756350000|2025-01-13 08:19:10|191465.6|191375.6|191464.7|191374.7|191470.1|191380.1|191464.7|191374.7|18
1736756360000|2025-01-13 08:19:20|191463.8|191373.8|191451.1|191361.1|191464.3|191374.3|191448.1|191358.1|21
1736756370000|2025-01-13 08:19:30|191451.2|191361.2|191445.5|191355.5|191455.9|191365.9|191445.5|191355.5|25
1736756380000|2025-01-13 08:19:40|191445.3|191355.3|191465.5|191375.5|191466.3|191376.3|191444.5|191354.5|22
1736756390000|2025-01-13 08:19:50|191465.3|191375.3|191500.5|191410.5|191504.8|191414.8|191465.3|191375.3|18
1736756400000|2025-01-13 08:20:00|191500.7|191410.7|191534.1|191444.1|191545.6|191455.6|191499.2|191409.2|25
1736756410000|2025-01-13 08:20:10|191538.6|191448.6|191571.1|191481.1|191582.6|191492.6|191534.8|191444.8|24
1736756420000|2025-01-13 08:20:20|191555.1|191465.1|191526.4|191436.4|191555.1|191465.1|191514.9|191424.9|24
1736756430000|2025-01-13 08:20:30|191525.1|191435.1|191522.9|191432.9|191527|191437|191514.3|191424.3|22
1736756440000|2025-01-13 08:20:40|191523.1|191433.1|191527.2|191437.2|191529.5|191439.5|191520.5|191430.5|20
1736756450000|2025-01-13 08:20:50|191527.1|191437.1|191536.6|191446.6|191540.2|191450.2|191527.1|191437.1|18
1736756460000|2025-01-13 08:21:00|191536.7|191446.7|191510|191420|191536.7|191446.7|191509.9|191419.9|14
1736756470000|2025-01-13 08:21:10|191514.9|191424.9|191523.8|191433.8|191523.8|191433.8|191512.2|191422.2|11
1736756480000|2025-01-13 08:21:20|191523.7|191433.7|191521.8|191431.8|191524.6|191434.6|191520|191430|16
1736756490000|2025-01-13 08:21:30|191525.2|191435.2|191513.5|191423.5|191525.9|191435.9|191513.5|191423.5|23
1736756500000|2025-01-13 08:21:40|191518.5|191428.5|191531.1|191441.1|191531.6|191441.6|191511.1|191421.1|23
1736756510000|2025-01-13 08:21:50|191530.7|191440.7|191529.6|191439.6|191532.1|191442.1|191529.6|191439.6|15
1736756520000|2025-01-13 08:22:00|191527.8|191437.8|191535|191445|191535.5|191445.5|191526.6|191436.6|17
1736756530000|2025-01-13 08:22:10|191535.1|191445.1|191536.3|191446.3|191537.5|191447.5|191535.1|191445.1|10
1736756540000|2025-01-13 08:22:20|191540.7|191450.7|191641.6|191551.6|191664.7|191552.6|191540.7|191450.7|27
1736756550000|2025-01-13 08:22:30|191642.8|191552.8|191670.9|191540.9|191673|191552.8|191642.8|191538.7|28
1736756560000|2025-01-13 08:22:40|191670.8|191540.8|191668.9|191538.9|191670.9|191540.9|191667.6|191537.6|15
1736756570000|2025-01-13 08:22:50|191668.8|191538.8|191649.7|191519.7|191668.8|191542.2|191632.2|191519.6|17
1736756580000|2025-01-13 08:23:00|191649.6|191519.6|191652.7|191562.7|191667.3|191577.3|191633.9|191517|24
1736756590000|2025-01-13 08:23:10|191652.9|191562.9|191655.2|191565.2|191658.3|191568.3|191651.9|191561.9|21
1736756600000|2025-01-13 08:23:20|191656.8|191566.8|191675.9|191585.9|191679.4|191589.4|191656.8|191566.8|23
1736756610000|2025-01-13 08:23:30|191675.6|191585.6|191660.2|191570.2|191676.3|191586.3|191653.8|191563.8|12
1736756620000|2025-01-13 08:23:40|191660.4|191570.4|191704.9|191614.9|191704.9|191614.9|191660.4|191570.4|8
1736756630000|2025-01-13 08:23:50|191701.5|191611.5|191700.6|191610.6|191707.2|191617.2|191692.9|191602.9|24
1736756640000|2025-01-13 08:24:00|191700.7|191610.7|191720.2|191590.2|191724.3|191613|191691.1|191584.5|31
1736756650000|2025-01-13 08:24:10|191725.2|191595.2|191727.4|191597.4|191731|191601|191724.7|191594.7|13
1736756660000|2025-01-13 08:24:20|191726.2|191596.2|191727.8|191597.8|191728.4|191598.4|191726.2|191596.2|6
1736756670000|2025-01-13 08:24:30|191728.6|191598.6|191728.8|191598.8|191729.2|191599.2|191725.8|191595.8|13
1736756680000|2025-01-13 08:24:40|191729.8|191599.8|191729.8|191599.8|191731|191601|191729.8|191599.8|5
1736756690000|2025-01-13 08:24:50|191730|191600|191730.2|191600.2|191730.6|191600.6|191730|191600|3
1736756700000|2025-01-13 08:25:00|191730.8|191600.8|191739.4|191609.4|191745.4|191615.4|191726.2|191596.2|12
1736756710000|2025-01-13 08:25:10|191739.2|191609.2|191737.5|191607.5|191739.2|191609.2|191732.8|191602.8|15
1736756720000|2025-01-13 08:25:20|191736.7|191606.7|191735.1|191605.1|191738.3|191608.3|191734.5|191604.5|17
1736756730000|2025-01-13 08:25:30|191739.2|191609.2|191782.1|191652.1|191785.6|191655.6|191739.2|191609.2|21
1736756740000|2025-01-13 08:25:40|191782|191652|191780.2|191650.2|191783.4|191653.4|191757.2|191627.2|21
1736756750000|2025-01-13 08:25:50|191781|191651|191788.1|191658.1|191790.6|191660.6|191781|191651|15
1736756760000|2025-01-13 08:26:00|191787.6|191657.6|191790.3|191660.3|191790.4|191660.4|191787.6|191657.6|13
1736756770000|2025-01-13 08:26:10|191790.1|191660.1|191795.4|191665.4|191795.5|191665.5|191789.6|191659.6|14
1736756780000|2025-01-13 08:26:20|191795.1|191665.1|191752.9|191622.9|191795.1|191665.1|191752.9|191622.9|22
1736756790000|2025-01-13 08:26:30|191749.2|191619.2|191755.2|191625.2|191764.6|191634.6|191748.9|191618.9|23
1736756800000|2025-01-13 08:26:40|191752.5|191622.5|191745.2|191615.2|191752.5|191622.5|191745|191615|15
1736756810000|2025-01-13 08:26:50|191745.9|191615.9|191754.2|191624.2|191754.2|191624.2|191742.3|191612.3|17
1736756820000|2025-01-13 08:27:00|191754.4|191624.4|191790.3|191660.3|191790.9|191687.2|191754.1|191624.1|22
1736756830000|2025-01-13 08:27:10|191791.2|191661.2|191806.6|191676.6|191807.6|191677.6|191787.2|191657.2|19
1736756840000|2025-01-13 08:27:20|191806.4|191676.4|191801.7|191671.7|191806.9|191676.9|191801.1|191671.1|11
1736756850000|2025-01-13 08:27:30|191801.9|191671.9|191800.2|191710.2|191807.8|191710.2|191787|191671.9|20
1736756860000|2025-01-13 08:27:40|191800.5|191710.5|191797.1|191707.1|191800.6|191710.6|191795|191705|11
1736756870000|2025-01-13 08:27:50|191797.3|191707.3|191803.7|191713.7|191803.8|191713.8|191797.3|191707.3|13
1736756880000|2025-01-13 08:28:00|191803.9|191713.9|191806.4|191716.4|191806.4|191716.4|191802.1|191712.1|6
1736756890000|2025-01-13 08:28:10|191804.3|191714.3|191805.1|191715.1|191805.3|191715.3|191804.3|191714.3|6
1736756900000|2025-01-13 08:28:20|191804.5|191714.5|191805.3|191715.3|191806.8|191716.8|191802.3|191712.3|11
1736756910000|2025-01-13 08:28:30|191805.8|191715.8|191804.4|191714.4|191805.9|191715.9|191802.1|191712.1|10
1736756920000|2025-01-13 08:28:40|191804.7|191714.7|191806.1|191716.1|191806.5|191716.5|191804.7|191714.7|5
1736756930000|2025-01-13 08:28:50|191802.3|191712.3|191806.9|191716.9|191806.9|191716.9|191802.3|191712.3|14
1736756940000|2025-01-13 08:29:00|191807|191717|191783.2|191693.2|191807.5|191717|191775.2|191661.9|23
1736756950000|2025-01-13 08:29:10|191783|191693|191777.3|191687.3|191783|191693|191774.9|191684.9|17
1736756960000|2025-01-13 08:29:20|191775.5|191685.5|191781|191691|191781.2|191691.2|191775|191685|14
1736756970000|2025-01-13 08:29:30|191780.9|191690.9|191782.7|191692.7|191784.9|191694.9|191779.7|191689.7|10
1736756980000|2025-01-13 08:29:40|191783.1|191693.1|191774.6|191684.6|191783.3|191693.3|191767.5|191677.5|26
1736756990000|2025-01-13 08:29:50|191772.7|191682.7|191708.3|191618.3|191773.7|191683.7|191706.1|191616.1|26
1736757000000|2025-01-13 08:30:00|191708.8|191618.8|191676.3|191586.3|191708.8|191618.8|191675.5|191585.5|19
1736757010000|2025-01-13 08:30:10|191676.7|191586.7|191682.5|191592.5|191689.9|191599.9|191671.9|191581.9|29
1736757020000|2025-01-13 08:30:20|191690.1|191600.1|191693.6|191603.6|191695|191605|191684.9|191594.9|20
1736757030000|2025-01-13 08:30:30|191694.1|191604.1|191675.3|191585.3|191695.1|191605.1|191674.9|191584.9|12
1736757040000|2025-01-13 08:30:40|191673.5|191583.5|191637.6|191547.6|191673.9|191583.9|191635.9|191545.9|24
1736757050000|2025-01-13 08:30:50|191636.6|191546.6|191611.2|191521.2|191639.5|191549.5|191608.2|191518.2|24
1736757060000|2025-01-13 08:31:00|191610.9|191520.9|191604|191514|191611.3|191521.3|191603.6|191513.6|19
1736757070000|2025-01-13 08:31:10|191602.9|191512.9|191608.8|191518.8|191619.9|191520.6|191592.6|191485.3|26
1736757080000|2025-01-13 08:31:20|191606.4|191516.4|191619.3|191529.3|191620.2|191530.2|191606.4|191516.4|18
1736757090000|2025-01-13 08:31:30|191620.7|191530.7|191644.4|191554.4|191650.9|191560.9|191620.7|191530.7|28
1736757100000|2025-01-13 08:31:40|191644.8|191554.8|191655.5|191565.5|191657.3|191567.3|191644.8|191554.8|24
1736757110000|2025-01-13 08:31:50|191655.6|191565.6|191667.6|191577.6|191672.3|191582.3|191655.6|191565.6|20
1736757120000|2025-01-13 08:32:00|191669.2|191579.2|191700.9|191610.9|191707.2|191617.2|191669.2|191579.2|22
1736757130000|2025-01-13 08:32:10|191701.1|191611.1|191692.9|191602.9|191701.1|191611.1|191684.2|191594.2|24
1736757140000|2025-01-13 08:32:20|191693.4|191603.4|191697.2|191607.2|191697.4|191607.4|191690.9|191600.9|18
1736757150000|2025-01-13 08:32:30|191693.9|191603.9|191695.7|191605.7|191700.7|191610.7|191693.9|191603.9|19
1736757160000|2025-01-13 08:32:40|191695.5|191605.5|191681.1|191591.1|191695.5|191605.5|191677.1|191587.1|10
1736757170000|2025-01-13 08:32:50|191680.8|191590.8|191691.1|191601.1|191699.9|191609.9|191680.8|191590.8|22
1736757180000|2025-01-13 08:33:00|191689.9|191599.9|191691.3|191601.3|191698.8|191608.8|191687.2|191597.2|23
1736757190000|2025-01-13 08:33:10|191689.6|191599.6|191697.7|191607.7|191698.5|191608.5|191689.6|191599.6|18
1736757200000|2025-01-13 08:33:20|191698.1|191608.1|191708.6|191618.6|191710.9|191620.9|191696.7|191606.7|19
1736757210000|2025-01-13 08:33:30|191709.4|191619.4|191734.7|191644.7|191749.6|191659.6|191709.4|191619.4|25
1736757220000|2025-01-13 08:33:40|191739.8|191649.8|191738.6|191648.6|191745.2|191655.2|191738.1|191648.1|22
1736757230000|2025-01-13 08:33:50|191739.8|191649.8|191727.2|191637.2|191741.3|191651.3|191722.7|191632.7|22
1736757240000|2025-01-13 08:34:00|191726.9|191636.9|191738.8|191648.8|191740.4|191650.4|191726.9|191636.9|14
1736757250000|2025-01-13 08:34:10|191739.2|191649.2|191737.6|191647.6|191739.8|191649.8|191734.1|191644.1|20
1736757260000|2025-01-13 08:34:20|191737|191647|191737.9|191647.9|191739.3|191649.3|191736.4|191646.4|13
1736757270000|2025-01-13 08:34:30|191737.7|191647.7|191746.6|191656.6|191746.6|191656.6|191737.6|191647.6|13
1736757280000|2025-01-13 08:34:40|191746.4|191656.4|191723.1|191633.1|191750.1|191660.1|191723.1|191633.1|18
1736757290000|2025-01-13 08:34:50|191722.7|191632.7|191721.5|191631.5|191724.2|191634.2|191721.3|191631.3|12
1736757300000|2025-01-13 08:35:00|191722|191632|191734.9|191644.9|191735.5|191645.5|191722|191632|19
1736757310000|2025-01-13 08:35:10|191735.5|191645.5|191725.3|191635.3|191736.4|191646.4|191725|191635|17
1736757320000|2025-01-13 08:35:20|191725|191635|191727.9|191637.9|191728.4|191638.4|191722.8|191632.8|10
1736757330000|2025-01-13 08:35:30|191728.1|191638.1|191723.5|191633.5|191729.2|191639.2|191723.4|191633.4|13
1736757340000|2025-01-13 08:35:40|191722.7|191632.7|191725.1|191635.1|191726.8|191636.8|191721.8|191631.8|12
1736757350000|2025-01-13 08:35:50|191724.7|191634.7|191721.9|191631.9|191726.2|191636.2|191721.2|191631.2|11
1736757360000|2025-01-13 08:36:00|191721.8|191631.8|191724.4|191634.4|191724.4|191634.4|191721.8|191631.8|5
1736757370000|2025-01-13 08:36:10|191724.5|191634.5|191724.7|191634.7|191725|191635|191724.5|191634.5|4
1736757380000|2025-01-13 08:36:20|191724.6|191634.6|191724.3|191634.3|191724.6|191634.6|191724.3|191634.3|2
1736757390000|2025-01-13 08:36:30|191724.8|191634.8|191732.1|191642.1|191736.9|191646.9|191724.8|191634.8|13
1736757400000|2025-01-13 08:36:40|191730.2|191640.2|191722.8|191632.8|191730.2|191640.2|191712.3|191622.3|22
1736757410000|2025-01-13 08:36:50|191720.6|191630.6|191726.4|191636.4|191728|191638|191718.2|191628.2|17
1736757420000|2025-01-13 08:37:00|191726.6|191636.6|191725.8|191635.8|191732|191642|191722.9|191632.9|20
1736757430000|2025-01-13 08:37:10|191727.6|191637.6|191765.7|191675.7|191768.7|191678.7|191727.4|191637.4|22
1736757440000|2025-01-13 08:37:20|191765.9|191675.9|191760.3|191670.3|191765.9|191675.9|191757.3|191667.3|19
1736757450000|2025-01-13 08:37:30|191762.4|191672.4|191782.2|191692.2|191782.2|191692.2|191762.4|191672.4|21
1736757460000|2025-01-13 08:37:40|191782.3|191692.3|191783.3|191693.3|191783.9|191693.9|191780.5|191690.5|12
1736757470000|2025-01-13 08:37:50|191784.8|191694.8|191788.7|191698.7|191791.6|191701.6|191784.8|191694.8|19
1736757480000|2025-01-13 08:38:00|191788.6|191698.6|191792.9|191702.9|191803.3|191713.3|191788.5|191698.5|18
1736757490000|2025-01-13 08:38:10|191793|191703|191799.2|191709.2|191799.8|191709.8|191792.8|191702.8|13
1736757500000|2025-01-13 08:38:20|191798.8|191708.8|191791|191701|191799.5|191709.5|191791|191701|9
1736757510000|2025-01-13 08:38:30|191791.1|191701.1|191773.5|191683.5|191791.1|191701.1|191770.4|191680.4|17
1736757520000|2025-01-13 08:38:40|191771.5|191681.5|191768.2|191678.2|191771.7|191681.7|191764.1|191674.1|16
1736757530000|2025-01-13 08:38:50|191766.1|191676.1|191725|191635|191769|191679|191724.5|191634.5|18
1736757540000|2025-01-13 08:39:00|191724.9|191634.9|191725.8|191635.8|191725.9|191635.9|191724.8|191634.8|11
1736757550000|2025-01-13 08:39:10|191725.5|191635.5|191729|191639|191729.7|191639.7|191725.5|191635.5|10
1736757560000|2025-01-13 08:39:20|191728.7|191638.7|191733.5|191643.5|191733.5|191643.5|191728.6|191638.6|10
1736757570000|2025-01-13 08:39:30|191731.9|191641.9|191738|191648|191740|191650|191731.9|191641.9|18
1736757580000|2025-01-13 08:39:40|191738.2|191648.2|191744.1|191654.1|191747.5|191657.5|191738.2|191648.2|18
1736757590000|2025-01-13 08:39:50|191744|191654|191743.7|191653.7|191744|191654|191743.6|191653.6|6
1736757600000|2025-01-13 08:40:00|191742.5|191652.5|191761.1|191671.1|191761.8|191671.8|191741.7|191651.7|22
1736757610000|2025-01-13 08:40:10|191758.4|191668.4|191778.9|191688.9|191779|191689|191756.5|191666.5|13
1736757620000|2025-01-13 08:40:20|191777.3|191687.3|191784.2|191694.2|191784.2|191694.2|191777.3|191687.3|12
1736757630000|2025-01-13 08:40:30|191784.1|191694.1|191779.9|191689.9|191784.1|191694.1|191778.7|191688.7|8
1736757640000|2025-01-13 08:40:40|191779.8|191689.8|191764|191674|191783|191693|191763.9|191673.9|15
1736757650000|2025-01-13 08:40:50|191764.1|191674.1|191726.9|191636.9|191765.8|191675.8|191720.3|191630.3|13
1736757660000|2025-01-13 08:41:00|191727.5|191637.5|191720.5|191630.5|191729.4|191639.4|191720.5|191630.5|16
1736757670000|2025-01-13 08:41:10|191720.4|191630.4|191723.6|191633.6|191725.2|191635.2|191720.4|191630.4|10
1736757680000|2025-01-13 08:41:20|191723.7|191633.7|191722.8|191632.8|191725.8|191635.8|191719|191629|25
1736757690000|2025-01-13 08:41:30|191723|191633|191726.6|191636.6|191727.8|191637.8|191723|191633|15
1736757700000|2025-01-13 08:41:40|191724.3|191634.3|191733.2|191643.2|191735.2|191645.2|191724.1|191634.1|19
1736757710000|2025-01-13 08:41:50|191733.8|191643.8|191743.7|191653.7|191746.4|191656.4|191733.8|191643.8|19
1736757720000|2025-01-13 08:42:00|191746.7|191656.7|191748.4|191658.4|191748.7|191658.7|191743.7|191653.7|16
1736757730000|2025-01-13 08:42:10|191747.7|191657.7|191755.7|191665.7|191761|191671|191746.8|191656.8|17
1736757740000|2025-01-13 08:42:20|191755.5|191665.5|191758.2|191668.2|191761.4|191671.4|191755.5|191665.5|16
1736757750000|2025-01-13 08:42:30|191756.6|191666.6|191770|191680|191770|191680|191754.5|191664.5|14
1736757760000|2025-01-13 08:42:40|191773|191683|191777.5|191687.5|191779|191689|191773|191683|14
1736757770000|2025-01-13 08:42:50|191777.8|191687.8|191785.7|191695.7|191788.4|191698.4|191777.8|191687.8|13
1736757780000|2025-01-13 08:43:00|191785.6|191695.6|191781.8|191691.8|191789|191699|191781.3|191691.3|11
1736757790000|2025-01-13 08:43:10|191781.6|191691.6|191791|191701|191791|191701|191781.3|191691.3|13
1736757800000|2025-01-13 08:43:20|191791.1|191701.1|191800.9|191710.9|191800.9|191710.9|191791.1|191701.1|10
1736757810000|2025-01-13 08:43:30|191802.5|191712.5|191798.1|191708.1|191803.8|191713.8|191797.8|191707.8|9
1736757820000|2025-01-13 08:43:40|191798.5|191708.5|191799.9|191709.9|191800.9|191710.9|191798.5|191708.5|13
1736757830000|2025-01-13 08:43:50|191799.7|191709.7|191825.7|191735.7|191830.6|191740.6|191798.2|191708.2|8
1736757840000|2025-01-13 08:44:00|191825.8|191735.8|191855.7|191765.7|191855.7|191765.7|191825.8|191735.8|15
1736757850000|2025-01-13 08:44:10|191855.4|191765.4|191852.3|191762.3|191857.2|191767.2|191852.3|191762.3|9
1736757860000|2025-01-13 08:44:20|191852.5|191762.5|191851.3|191761.3|191857|191767|191843|191753|19
1736757870000|2025-01-13 08:44:30|191851.1|191761.1|191825.7|191735.7|191854.2|191764.2|191825.7|191735.7|16
1736757880000|2025-01-13 08:44:40|191826.3|191736.3|191824.5|191734.5|191826.3|191736.3|191822.9|191732.9|12
1736757890000|2025-01-13 08:44:50|191824.7|191734.7|191845.7|191755.7|191860.3|191770.3|191823.9|191733.9|24
1736757900000|2025-01-13 08:45:00|191845.9|191755.9|191844.1|191754.1|191845.9|191755.9|191844.1|191754.1|9
1736757910000|2025-01-13 08:45:10|191844.2|191754.2|191811.1|191721.1|191844.3|191754.3|191809|191719|20
1736757920000|2025-01-13 08:45:20|191807.7|191717.7|191772.4|191682.4|191807.7|191717.7|191768.7|191678.7|21
1736757930000|2025-01-13 08:45:30|191772.5|191682.5|191771.7|191681.7|191777.6|191687.6|191770.8|191680.8|19
1736757940000|2025-01-13 08:45:40|191769.2|191679.2|191758|191668|191770|191680|191756.4|191666.4|12
1736757950000|2025-01-13 08:45:50|191760|191670|191759.9|191669.9|191762.4|191672.4|191753.2|191663.2|16
1736757960000|2025-01-13 08:46:00|191762|191672|191778.6|191688.6|191779.4|191689.4|191762|191672|23
1736757970000|2025-01-13 08:46:10|191778|191688|191784.4|191694.4|191786.2|191696.2|191777.9|191687.9|13
1736757980000|2025-01-13 08:46:20|191784.2|191694.2|191779|191689|191788.2|191698.2|191777.2|191687.2|15
1736757990000|2025-01-13 08:46:30|191778.7|191688.7|191778.5|191688.5|191778.9|191688.9|191775.5|191685.5|7
1736758000000|2025-01-13 08:46:40|191781.2|191691.2|191788.6|191698.6|191788.6|191698.6|191781.2|191691.2|16
1736758010000|2025-01-13 08:46:50|191788.5|191698.5|191799.7|191709.7|191801.7|191711.7|191788.2|191698.2|11
1736758020000|2025-01-13 08:47:00|191799.9|191709.9|191809.2|191719.2|191810.1|191720.1|191799.9|191709.9|17
1736758030000|2025-01-13 08:47:10|191809.3|191719.3|191829.9|191739.9|191834.9|191744.9|191809.3|191719.3|22
1736758040000|2025-01-13 08:47:20|191831.3|191741.3|191840.7|191750.7|191847.3|191757.3|191828.7|191738.7|22
1736758050000|2025-01-13 08:47:30|191840.8|191750.8|191840.5|191750.5|191846.4|191756.4|191840.5|191750.5|15
1736758060000|2025-01-13 08:47:40|191841.3|191751.3|191845.3|191755.3|191852.9|191762.9|191840.7|191750.7|21
1736758070000|2025-01-13 08:47:50|191845.2|191755.2|191848.3|191758.3|191848.4|191758.4|191845.2|191755.2|10
1736758080000|2025-01-13 08:48:00|191848.4|191758.4|191855.2|191765.2|191856.4|191766.4|191848.4|191758.4|9
1736758090000|2025-01-13 08:48:10|191855.4|191765.4|191861.8|191771.8|191864.1|191774.1|191855.1|191765.1|7
1736758100000|2025-01-13 08:48:20|191861.7|191771.7|191872.9|191782.9|191873.2|191783.2|191861.7|191771.7|10
1736758110000|2025-01-13 08:48:30|191874.7|191784.7|191900.9|191770.9|191900.9|191802.7|191874.7|191765.6|23
1736758120000|2025-01-13 08:48:40|191901.1|191771.1|191943.2|191813.2|191947.5|191817.5|191901.1|191771.1|16
1736758130000|2025-01-13 08:48:50|191943|191813|191944.8|191814.8|191944.8|191814.8|191943|191813|6
1736758140000|2025-01-13 08:49:00|191944.2|191814.2|191944.4|191814.4|191944.5|191814.5|191941.2|191811.2|11
1736758150000|2025-01-13 08:49:10|191944.5|191814.5|191942.7|191812.7|191945.5|191815.5|191942.3|191812.3|15
1736758160000|2025-01-13 08:49:20|191943.7|191813.7|192006.5|191876.5|192006.5|191876.5|191942|191812|21
1736758170000|2025-01-13 08:49:30|192003.9|191873.9|191969.8|191879.8|192003.9|191895.7|191961.4|191871.4|27
1736758180000|2025-01-13 08:49:40|191972.5|191882.5|191974.5|191884.5|191976.8|191886.8|191970.2|191880.2|23
1736758190000|2025-01-13 08:49:50|191974.4|191884.4|191958.9|191868.9|191974.6|191884.6|191941.7|191851.7|34
1736758200000|2025-01-13 08:50:00|191961.6|191871.6|191943.7|191853.7|191962.2|191872.2|191942.2|191852.2|28
1736758210000|2025-01-13 08:50:10|191945.2|191855.2|191915.8|191825.8|191945.2|191855.2|191914|191824|20
1736758220000|2025-01-13 08:50:20|191922.7|191832.7|191894.3|191804.3|191922.7|191832.7|191894.1|191804.1|25
1736758230000|2025-01-13 08:50:30|191894.1|191804.1|191897.5|191807.5|191918|191807.6|191894.1|191786.1|13
1736758240000|2025-01-13 08:50:40|191912.2|191782.2|191883.3|191793.3|191912.2|191793.4|191883.3|191773.8|12
1736758250000|2025-01-13 08:50:50|191888.8|191798.8|191896.9|191806.9|191897|191807|191888|191798|15
1736758260000|2025-01-13 08:51:00|191898.5|191808.5|191911.9|191821.9|191936.8|191826.8|191898.5|191802.2|16
1736758270000|2025-01-13 08:51:10|191911.6|191821.6|191906.3|191816.3|191911.8|191821.8|191897.1|191807.1|25
1736758280000|2025-01-13 08:51:20|191906.4|191816.4|191887.2|191797.2|191908.2|191818.2|191885.2|191795.2|24
1736758290000|2025-01-13 08:51:30|191887.6|191797.6|191890.6|191800.6|191893.3|191803.3|191887.3|191797.3|22
1736758300000|2025-01-13 08:51:40|191890.8|191800.8|191884.3|191794.3|191891.4|191801.4|191880.8|191790.8|17
1736758310000|2025-01-13 08:51:50|191884.1|191794.1|191876.5|191786.5|191884.3|191794.3|191866.8|191776.8|19
1736758320000|2025-01-13 08:52:00|191876.7|191786.7|191852.9|191762.9|191878.8|191788.8|191852.9|191762.9|19
1736758330000|2025-01-13 08:52:10|191849.8|191759.8|191848.7|191758.7|191852|191762|191847|191757|19
1736758340000|2025-01-13 08:52:20|191849.1|191759.1|191849.9|191759.9|191850.2|191760.2|191848.9|191758.9|10
1736758350000|2025-01-13 08:52:30|191849.3|191759.3|191815|191725|191849.3|191759.3|191813.2|191723.2|24
1736758360000|2025-01-13 08:52:40|191813.1|191723.1|191798.2|191708.2|191813.1|191723.1|191797.8|191707.8|16
1736758370000|2025-01-13 08:52:50|191794.8|191704.8|191777.1|191687.1|191797.2|191707.2|191777.1|191687.1|18
1736758380000|2025-01-13 08:53:00|191777.3|191687.3|191786.8|191696.8|191790|191700|191776.6|191686.6|22
1736758390000|2025-01-13 08:53:10|191787.9|191697.9|191794.9|191704.9|191799.3|191709.3|191785.7|191695.7|22
1736758400000|2025-01-13 08:53:20|191794.7|191704.7|191795.2|191705.2|191795.4|191705.4|191794.5|191704.5|5
1736758410000|2025-01-13 08:53:30|191795.8|191705.8|191810.1|191720.1|191811|191721|191795.8|191705.8|18
1736758420000|2025-01-13 08:53:40|191810.3|191720.3|191810.4|191720.4|191811|191721|191809.4|191719.4|12
1736758430000|2025-01-13 08:53:50|191810.3|191720.3|191815.8|191725.8|191816.1|191726.1|191809.4|191719.4|14
1736758440000|2025-01-13 08:54:00|191817|191727|191809.8|191719.8|191817|191727|191799.6|191709.6|27
1736758450000|2025-01-13 08:54:10|191809.6|191719.6|191808.6|191718.6|191811.1|191721.1|191808.2|191718.2|13
1736758460000|2025-01-13 08:54:20|191829.4|191699.4|191837.4|191707.4|191837.8|191707.8|191828.8|191698.8|13
1736758470000|2025-01-13 08:54:30|191837.9|191707.9|191844|191714|191847.2|191717.2|191837.7|191707.7|16
1736758480000|2025-01-13 08:54:40|191845.3|191715.3|191845.6|191715.6|191846.1|191716.1|191843.7|191713.7|10
1736758490000|2025-01-13 08:54:50|191845.4|191715.4|191844.7|191714.7|191845.4|191715.4|191843|191713|15
1736758500000|2025-01-13 08:55:00|191845.5|191715.5|191881.9|191751.9|191897.5|191767.5|191845.5|191715.5|19
1736758510000|2025-01-13 08:55:10|191882.2|191752.2|191852|191722|191884.3|191754.3|191850.4|191720.4|20
1736758520000|2025-01-13 08:55:20|191852.8|191722.8|191798.6|191668.6|191852.8|191728.3|191795.4|191665.4|26
1736758530000|2025-01-13 08:55:30|191798.2|191668.2|191794.7|191664.7|191798.2|191668.2|191786.9|191656.9|21
1736758540000|2025-01-13 08:55:40|191793.5|191663.5|191773|191643|191794.5|191664.5|191770.1|191640.1|28
1736758550000|2025-01-13 08:55:50|191773.7|191643.7|191786.4|191656.4|191786.5|191656.5|191768.7|191638.7|19
1736758560000|2025-01-13 08:56:00|191788.7|191658.7|191805.4|191675.4|191807.5|191677.5|191788.3|191658.3|18
1736758570000|2025-01-13 08:56:10|191802.7|191672.7|191806.3|191676.3|191806.3|191676.3|191800.5|191670.5|26
1736758580000|2025-01-13 08:56:20|191805.5|191675.5|191819.5|191689.5|191819.5|191689.5|191805.5|191675.5|21
1736758590000|2025-01-13 08:56:30|191820.3|191690.3|191842.4|191712.4|191842.4|191712.4|191818.7|191688.7|22
1736758600000|2025-01-13 08:56:40|191842.9|191712.9|191840.7|191710.7|191844.4|191714.4|191840.7|191710.7|12
1736758610000|2025-01-13 08:56:50|191841|191711|191832.8|191702.8|191841.6|191711.6|191832.4|191702.4|17
1736758620000|2025-01-13 08:57:00|191833.3|191703.3|191821.7|191691.7|191834|191704|191820.1|191690.1|22
1736758630000|2025-01-13 08:57:10|191822.3|191692.3|191827.7|191697.7|191829|191699|191820.5|191690.5|15
1736758640000|2025-01-13 08:57:20|191827.9|191697.9|191836.9|191706.9|191837.4|191707.4|191827.9|191697.9|14
1736758650000|2025-01-13 08:57:30|191831.2|191701.2|191837.6|191707.6|191837.8|191707.8|191831.2|191701.2|11
1736758660000|2025-01-13 08:57:40|191837.4|191707.4|191837.6|191707.6|191837.6|191707.6|191834.3|191704.3|15
1736758670000|2025-01-13 08:57:50|191837.8|191707.8|191837.8|191707.8|191838.4|191708.4|191836.8|191706.8|14
1736758680000|2025-01-13 08:58:00|191838|191708|191853.5|191723.5|191853.6|191723.6|191834|191704|12
1736758690000|2025-01-13 08:58:10|191853.3|191723.3|191891.8|191801.8|191911.3|191801.8|191852.9|191722.9|29
1736758700000|2025-01-13 08:58:20|191888.7|191798.7|191917.6|191827.6|191917.6|191827.6|191875.2|191785.2|24
1736758710000|2025-01-13 08:58:30|191918.3|191828.3|191942.9|191852.9|191942.9|191852.9|191912.9|191822.9|21
1736758720000|2025-01-13 08:58:40|191943.1|191853.1|191933.7|191843.7|191943.1|191853.1|191932.4|191842.4|19
1736758730000|2025-01-13 08:58:50|191933.8|191843.8|191929.7|191839.7|191933.8|191843.8|191925.9|191835.9|21
1736758740000|2025-01-13 08:59:00|191929.9|191839.9|191913.9|191823.9|191931.6|191841.6|191908.7|191818.7|24
1736758750000|2025-01-13 08:59:10|191911.3|191821.3|191913.6|191823.6|191919.2|191829.2|191897.4|191807.4|22
1736758760000|2025-01-13 08:59:20|191921.1|191831.1|191920.1|191830.1|191924.3|191834.3|191913|191823|25
1736758770000|2025-01-13 08:59:30|191922|191832|191917|191827|191922.2|191832.2|191917|191827|16
1736758780000|2025-01-13 08:59:40|191918.3|191828.3|191916.2|191826.2|191919.2|191829.2|191915.4|191825.4|15
1736758790000|2025-01-13 08:59:50|191916|191826|191918.6|191828.6|191919.2|191829.2|191914.4|191824.4|19
1736758800000|2025-01-13 09:00:00|191920.2|191830.2|191948.8|191858.8|191948.8|191858.8|191912.3|191822.3|29
1736758810000|2025-01-13 09:00:10|191949.2|191859.2|191944.9|191854.9|191954.8|191864.8|191930.8|191840.8|21
1736758820000|2025-01-13 09:00:20|191944|191854|191956.7|191866.7|191961.8|191871.8|191944|191854|21
1736758830000|2025-01-13 09:00:30|191956.5|191866.5|191938.1|191848.1|191958.4|191868.4|191936.8|191846.8|23
1736758840000|2025-01-13 09:00:40|191937.1|191847.1|192111.7|191981.7|192111.7|191981.7|191936.2|191846.2|21
1736758850000|2025-01-13 09:00:50|192111.5|191981.5|192090.4|191960.4|192114.8|191984.8|192090|191960|14
1736758860000|2025-01-13 09:01:00|192090.3|191960.3|192071.3|191981.3|192090.5|191981.3|192068|191959.8|11
1736758870000|2025-01-13 09:01:10|192144.6|192054.6|192110.5|191980.5|192168.4|192054.6|192110.5|191980.5|29
1736758880000|2025-01-13 09:01:20|192106.6|191976.6|192077.5|191947.5|192110.3|191980.3|192077.5|191947.5|19
1736758890000|2025-01-13 09:01:30|192071|191941|192036.5|191946.5|192075.2|191962.7|192031.7|191941|21
1736758900000|2025-01-13 09:01:40|192036.6|191946.6|192036.1|191946.1|192036.6|191946.6|192024.2|191934.2|27
1736758910000|2025-01-13 09:01:50|192035.9|191945.9|192027.3|191937.3|192036|191946|192022.8|191932.8|18
1736758920000|2025-01-13 09:02:00|192027.1|191937.1|192024.3|191934.3|192027.5|191937.5|192024.3|191934.3|14
1736758930000|2025-01-13 09:02:10|192009.5|191919.5|192031.3|191941.3|192032.3|191942.3|192009.5|191919.5|12
1736758940000|2025-01-13 09:02:20|192023.3|191933.3|191991.1|191901.1|192023.3|191933.3|191990.1|191868.6|24
1736758950000|2025-01-13 09:02:30|191991.7|191901.7|192049.3|191959.3|192053.1|191963.1|191991.7|191901.7|28
1736758960000|2025-01-13 09:02:40|192035.8|191945.8|192052.2|191922.2|192053.8|191945.8|192017.7|191910.8|22
1736758970000|2025-01-13 09:02:50|192052|191922|192041.5|191951.5|192052|191954|192035|191921.6|17
1736758980000|2025-01-13 09:03:00|192041.9|191951.9|192051.7|191961.7|192052|191962|192041.9|191951.9|14
1736758990000|2025-01-13 09:03:10|192051.3|191961.3|192082.4|191992.4|192082.4|191992.4|192048.2|191958.2|25
1736759000000|2025-01-13 09:03:20|192083.2|191993.2|192084.3|191994.3|192087.8|191997.8|192080.6|191990.6|21
1736759010000|2025-01-13 09:03:30|192083.7|191993.7|192085.4|191995.4|192088.2|191998.2|192081.2|191991.2|16
1736759020000|2025-01-13 09:03:40|192085.8|191995.8|192084.1|191994.1|192102.5|192012.5|192078.5|191988.5|32
1736759030000|2025-01-13 09:03:50|192084.7|191994.7|192088.8|191998.8|192091.8|192001.8|192084.7|191994.7|31
1736759040000|2025-01-13 09:04:00|192090.7|192000.7|192103.1|192013.1|192103.6|192013.6|192090.3|192000.3|23
1736759050000|2025-01-13 09:04:10|192115.5|192025.5|192129.1|192039.1|192130.3|192040.3|192113.7|192023.7|15
1736759060000|2025-01-13 09:04:20|192129.8|192039.8|192132.6|192042.6|192132.7|192042.7|192125.4|192035.4|18
1736759070000|2025-01-13 09:04:30|192132.2|192042.2|192123.6|192033.6|192132.4|192042.4|192123.6|192033.6|9
1736759080000|2025-01-13 09:04:40|192125.8|192035.8|192119.1|192029.1|192130.4|192040.4|192119.1|192029.1|12
1736759090000|2025-01-13 09:04:50|192119|192029|192114.8|192024.8|192122.3|192032.3|192114.8|192024.8|12
1736759100000|2025-01-13 09:05:00|192114.5|192024.5|192068.1|191938.1|192116.8|192024.5|192049.9|191937.3|21
1736759110000|2025-01-13 09:05:10|192068.2|191938.2|192045|191955|192068.4|191955|192016.7|191916.3|20
1736759120000|2025-01-13 09:05:20|192042.1|191952.1|192043.1|191913.1|192065.4|191952.1|192004|191912.6|23
1736759130000|2025-01-13 09:05:30|192042.7|191912.7|191958.5|191828.5|192042.7|191918.9|191956.5|191826.5|30
1736759140000|2025-01-13 09:05:40|191964.4|191834.4|191984.7|191854.7|191999.1|191869.1|191964.4|191834.4|25
1736759150000|2025-01-13 09:05:50|191983|191853|191958.3|191828.3|191985.5|191855.5|191942.9|191826.1|30
1736759160000|2025-01-13 09:06:00|191953.3|191823.3|191943.7|191813.7|191958.6|191828.6|191937.6|191807.6|25
1736759170000|2025-01-13 09:06:10|191944.3|191814.3|191956.9|191826.9|191971.3|191841.3|191944.3|191814.3|21
1736759180000|2025-01-13 09:06:20|191963.9|191833.9|191956.1|191826.1|191966.5|191836.5|191952.3|191822.3|17
1736759190000|2025-01-13 09:06:30|191952.6|191822.6|191954.4|191824.4|191971.2|191841.2|191952.6|191822.6|25
1736759200000|2025-01-13 09:06:40|191954.7|191824.7|191952.8|191822.8|191955.8|191825.8|191948.5|191818.5|17
1736759210000|2025-01-13 09:06:50|191953.2|191823.2|191955.1|191825.1|191957.6|191827.6|191950.5|191820.5|18
1736759220000|2025-01-13 09:07:00|191958.2|191828.2|191963.2|191833.2|191964.6|191834.6|191948.4|191818.4|24
1736759230000|2025-01-13 09:07:10|191958|191828|191933.7|191803.7|191958|191836.7|191901.6|191803.5|21
1736759240000|2025-01-13 09:07:20|191920.9|191790.9|191946.3|191816.3|191947.9|191817.9|191920.9|191790.9|11
1736759250000|2025-01-13 09:07:30|191945.2|191815.2|191953.6|191823.6|191958.8|191828.8|191942.3|191812.3|18
1736759260000|2025-01-13 09:07:40|191959.1|191829.1|191999.4|191869.4|191999.4|191869.4|191959.1|191829.1|19
1736759270000|2025-01-13 09:07:50|192004.2|191874.2|192010.6|191880.6|192010.9|191880.9|192003.5|191873.5|12
1736759280000|2025-01-13 09:08:00|192009.2|191879.2|191992.9|191862.9|192010.8|191880.8|191983.1|191853.1|22
1736759290000|2025-01-13 09:08:10|191993|191863|192001.8|191871.8|192002.2|191872.2|191992.4|191862.4|14
1736759300000|2025-01-13 09:08:20|192002.2|191872.2|191985.3|191855.3|192002.2|191872.2|191981.1|191851.1|24
1736759310000|2025-01-13 09:08:30|191985.4|191855.4|191960.9|191830.9|191991.1|191861.1|191955.1|191825.1|16
1736759320000|2025-01-13 09:08:40|191955.7|191825.7|191948.9|191818.9|191955.7|191825.7|191945.8|191815.8|15
1736759330000|2025-01-13 09:08:50|191948.1|191818.1|191949.2|191819.2|191957.2|191827.2|191942.2|191812.2|16
1736759340000|2025-01-13 09:09:00|191949.4|191819.4|191922.4|191792.4|191950|191820|191918|191788|26
1736759350000|2025-01-13 09:09:10|191922.9|191792.9|191923.4|191793.4|191923.7|191793.7|191921.3|191791.3|14
1736759360000|2025-01-13 09:09:20|191923.2|191793.2|191921.2|191791.2|191923.2|191793.2|191920.7|191790.7|15
1736759370000|2025-01-13 09:09:30|191922.3|191792.3|191932.3|191802.3|191932.3|191802.3|191922.3|191792.3|17
1736759380000|2025-01-13 09:09:40|191932|191802|191934.5|191804.5|191936.4|191806.4|191931.7|191801.7|14
1736759390000|2025-01-13 09:09:50|191934.8|191804.8|191932.6|191802.6|191940.2|191810.2|191932.6|191802.6|21
1736759400000|2025-01-13 09:10:00|191933.2|191803.2|191951.2|191821.2|191969.9|191839.9|191933.2|191803.2|22
1736759410000|2025-01-13 09:10:10|191951|191821|191949.8|191819.8|191953|191823|191946.7|191816.7|25
1736759420000|2025-01-13 09:10:20|191950.1|191820.1|191949.7|191819.7|191950.9|191820.9|191945.2|191815.2|15
1736759430000|2025-01-13 09:10:30|191947.3|191817.3|191945.8|191815.8|191947.3|191817.3|191942.2|191812.2|13
1736759440000|2025-01-13 09:10:40|191945.7|191815.7|191921|191831|191945.7|191831|191921|191811.1|11
1736759450000|2025-01-13 09:10:50|191920.4|191830.4|191915.6|191825.6|191920.4|191830.4|191915.6|191825.6|7
1736759460000|2025-01-13 09:11:00|191916.1|191826.1|191919.9|191829.9|191930.1|191840.1|191916.1|191826.1|17
1736759470000|2025-01-13 09:11:10|191919.3|191829.3|191923|191833|191923.6|191833.6|191919.3|191829.3|12
1736759480000|2025-01-13 09:11:20|191920.1|191830.1|191916.1|191826.1|191920.1|191830.1|191916.1|191826.1|16
1736759490000|2025-01-13 09:11:30|191918.1|191828.1|191932.1|191842.1|191932.6|191842.6|191918.1|191828.1|14
1736759500000|2025-01-13 09:11:40|191932.2|191842.2|191937.5|191847.5|191937.5|191847.5|191932.2|191842.2|13
1736759510000|2025-01-13 09:11:50|191937.8|191847.8|192007.1|191917.1|192007.1|191917.1|191937.8|191847.8|21
1736759520000|2025-01-13 09:12:00|192032.7|191902.7|191982.3|191892.3|192032.7|191902.7|191981.4|191871.1|26
1736759530000|2025-01-13 09:12:10|191982.6|191892.6|191975.6|191885.6|192008.3|191898.3|191975.6|191873.4|17
1736759540000|2025-01-13 09:12:20|191938.7|191848.7|191903.8|191813.8|191938.7|191848.7|191900|191810|26
1736759550000|2025-01-13 09:12:30|191904|191814|191906.1|191816.1|191907.3|191817.3|191903.8|191813.8|16
1736759560000|2025-01-13 09:12:40|191910.6|191820.6|191928.4|191838.4|191935.5|191845.5|191909|191819|20
1736759570000|2025-01-13 09:12:50|191927|191837|191925.9|191835.9|191933.2|191843.2|191924.5|191834.5|20
1736759580000|2025-01-13 09:13:00|191926.1|191836.1|191932.9|191842.9|191932.9|191842.9|191924.8|191834.8|12
1736759590000|2025-01-13 09:13:10|191932.3|191842.3|191931.7|191841.7|191932.3|191842.3|191931.2|191841.2|6
1736759600000|2025-01-13 09:13:20|191931.8|191841.8|191936.6|191846.6|191939|191849|191931.8|191841.8|15
1736759610000|2025-01-13 09:13:30|191936.7|191846.7|191906.6|191816.6|191937.5|191847.5|191904.9|191814.9|19
1736759620000|2025-01-13 09:13:40|191906.7|191816.7|191906.1|191816.1|191915.4|191825.4|191903.7|191813.7|21
1736759630000|2025-01-13 09:13:50|191906.3|191816.3|191870.9|191780.9|191909.6|191819.6|191862.3|191772.3|28
1736759640000|2025-01-13 09:14:00|191873|191783|191861.7|191771.7|191873|191783|191857.6|191767.6|28
1736759650000|2025-01-13 09:14:10|191857|191767|191842.5|191752.5|191859|191769|191837.6|191747.6|14
1736759660000|2025-01-13 09:14:20|191860.4|191770.4|191868.1|191778.1|191872.1|191782.1|191856|191766|15
1736759670000|2025-01-13 09:14:30|191868|191778|191868.7|191778.7|191868.8|191778.8|191865|191775|16
1736759680000|2025-01-13 09:14:40|191865.9|191775.9|191866.5|191776.5|191866.5|191776.5|191861.6|191771.6|9
1736759690000|2025-01-13 09:14:50|191867.1|191777.1|191866.5|191776.5|191872.2|191782.2|191866.2|191776.2|7
1736759700000|2025-01-13 09:15:00|191866.7|191776.7|191881.9|191791.9|191881.9|191791.9|191866.7|191776.7|17
1736759710000|2025-01-13 09:15:10|191882.1|191792.1|191873.9|191783.9|191882.1|191792.1|191870.9|191780.9|18
1736759720000|2025-01-13 09:15:20|191873.7|191783.7|191867.9|191777.9|191873.7|191783.7|191867.7|191777.7|14
1736759730000|2025-01-13 09:15:30|191868.1|191778.1|191886.6|191796.6|191886.6|191796.6|191868.1|191778.1|20
1736759740000|2025-01-13 09:15:40|191886.2|191796.2|191886|191796|191886.3|191796.3|191879.5|191789.5|11
1736759750000|2025-01-13 09:15:50|191885.8|191795.8|191895.3|191805.3|191895.3|191805.3|191885.8|191795.8|10
1736759760000|2025-01-13 09:16:00|191895.7|191805.7|191903.9|191813.9|191906.6|191816.6|191892.1|191802.1|22
1736759770000|2025-01-13 09:16:10|191908.9|191818.9|191940.4|191850.4|191944.9|191854.9|191908.9|191818.9|20
1736759780000|2025-01-13 09:16:20|191940.6|191850.6|191941.2|191851.2|191941.6|191851.6|191938.1|191848.1|12
1736759790000|2025-01-13 09:16:30|191941.4|191851.4|191899.1|191809.1|191941.4|191851.4|191898.6|191808.6|19
1736759800000|2025-01-13 09:16:40|191900.9|191810.9|191890.3|191800.3|191900.9|191810.9|191890.3|191800.3|14
1736759810000|2025-01-13 09:16:50|191890.2|191800.2|191866.4|191776.4|191891.6|191801.6|191865.5|191775.5|29
1736759820000|2025-01-13 09:17:00|191866.2|191776.2|191862.6|191772.6|191866.8|191776.8|191857.7|191767.7|12
1736759830000|2025-01-13 09:17:10|191858.9|191768.9|191790.3|191700.3|191861.1|191771.1|191790.3|191700.3|30
1736759840000|2025-01-13 09:17:20|191794.6|191704.6|191782|191692|191798.8|191708.8|191782|191692|23
1736759850000|2025-01-13 09:17:30|191785.5|191695.5|191826.6|191736.6|191826.6|191736.6|191785.5|191695.5|24
1736759860000|2025-01-13 09:17:40|191826.7|191736.7|191826.8|191736.8|191832.3|191742.3|191826.6|191736.6|22
1736759870000|2025-01-13 09:17:50|191826.9|191736.9|191826.5|191736.5|191829.9|191739.9|191822.3|191732.3|20
1736759880000|2025-01-13 09:18:00|191828.6|191738.6|191831.5|191741.5|191833.5|191743.5|191827.7|191737.7|24
1736759890000|2025-01-13 09:18:10|191831.3|191741.3|191835.4|191745.4|191836.9|191746.9|191830.4|191740.4|21
1736759900000|2025-01-13 09:18:20|191835.6|191745.6|191845.1|191755.1|191846|191756|191827.8|191737.8|29
1736759910000|2025-01-13 09:18:30|191844.6|191754.6|191845.3|191755.3|191847.1|191757.1|191842.5|191752.5|20
1736759920000|2025-01-13 09:18:40|191845.1|191755.1|191858.5|191768.5|191859.4|191769.4|191844.2|191754.2|18
1736759930000|2025-01-13 09:18:50|191859.1|191769.1|191862.4|191772.4|191864|191774|191859.1|191769.1|16
1736759940000|2025-01-13 09:19:00|191862.8|191772.8|191850.9|191760.9|191863.1|191773.1|191849.3|191759.3|18
1736759950000|2025-01-13 09:19:10|191850|191760|191831.1|191741.1|191850|191760|191826.5|191736.5|20
1736759960000|2025-01-13 09:19:20|191831.2|191741.2|191832.7|191742.7|191836.8|191746.8|191825.2|191735.2|18
1736759970000|2025-01-13 09:19:30|191832.3|191742.3|191818.4|191728.4|191832.3|191742.3|191818.4|191728.4|15
1736759980000|2025-01-13 09:19:40|191818.5|191728.5|191804.3|191714.3|191818.5|191728.5|191803.7|191713.7|17
1736759990000|2025-01-13 09:19:50|191807.4|191717.4|191819.9|191729.9|191819.9|191729.9|191807.4|191717.4|18
1736760000000|2025-01-13 09:20:00|191821.4|191731.4|191841.6|191751.6|191843.9|191753.9|191817.3|191727.3|28
1736760010000|2025-01-13 09:20:10|191842.6|191752.6|191844|191754|191849.9|191759.9|191840.4|191750.4|25
1736760020000|2025-01-13 09:20:20|191846.6|191756.6|191853.3|191763.3|191853.6|191763.6|191844.9|191754.9|22
1736760030000|2025-01-13 09:20:30|191855.6|191765.6|191835.9|191745.9|191855.6|191765.6|191834.9|191744.9|24
1736760040000|2025-01-13 09:20:40|191836.3|191746.3|191843.3|191753.3|191847.3|191757.3|191836.1|191746.1|16
1736760050000|2025-01-13 09:20:50|191843.2|191753.2|191861.4|191771.4|191861.4|191771.4|191840.5|191750.5|15
1736760060000|2025-01-13 09:21:00|191877.1|191787.1|191880.4|191790.4|191880.4|191790.4|191873.9|191783.9|15
1736760070000|2025-01-13 09:21:10|191880.3|191790.3|191878|191788|191880.4|191790.4|191878|191788|7
1736760080000|2025-01-13 09:21:20|191877.8|191787.8|191880.1|191790.1|191880.1|191790.1|191877.8|191787.8|7
1736760090000|2025-01-13 09:21:30|191880.5|191790.5|191951.6|191861.6|191954.6|191864.6|191880.5|191790.5|21
1736760100000|2025-01-13 09:21:40|191955.2|191865.2|191943.5|191853.5|191955.2|191865.2|191937.9|191847.9|25
1736760110000|2025-01-13 09:21:50|191940.8|191850.8|191976.3|191886.3|191976.3|191886.3|191940|191850|28
1736760120000|2025-01-13 09:22:00|191978.9|191888.9|191972.3|191882.3|191982.1|191892.1|191968.4|191878.4|27
1736760130000|2025-01-13 09:22:10|191972.7|191882.7|191992.9|191902.9|191997.6|191907.6|191970.5|191880.5|27
1736760140000|2025-01-13 09:22:20|191992.8|191902.8|192003.2|191913.2|192003.2|191913.2|191991.5|191901.5|27
1736760150000|2025-01-13 09:22:30|192003|191913|192027.1|191897.1|192040.1|191925.2|191999.4|191891.7|23
1736760160000|2025-01-13 09:22:40|192030.4|191900.4|192013.4|191923.4|192046.8|191925.2|192011.5|191897.3|21
1736760170000|2025-01-13 09:22:50|192016.9|191926.9|192032.9|191902.9|192051.1|191941.4|192016.9|191899.9|16
1736760180000|2025-01-13 09:23:00|192032.8|191902.8|192032.3|191902.3|192035.2|191905.2|192022.5|191892.5|26
1736760190000|2025-01-13 09:23:10|192031.8|191901.8|192008|191878|192035.2|191905.2|192008|191878|17
1736760200000|2025-01-13 09:23:20|191997|191867|192039.1|191909.1|192045.6|191915.6|191997|191867|22
1736760210000|2025-01-13 09:23:30|192038.9|191908.9|192049.1|191919.1|192058|191928|192038.9|191908.9|14
1736760220000|2025-01-13 09:23:40|192116.4|191986.4|192144|192014|192158|192028|192115.8|191986.4|23
1736760230000|2025-01-13 09:23:50|192144.2|192014.2|192152.4|192022.4|192157.2|192043|192124.3|192009.7|23
1736760240000|2025-01-13 09:24:00|192154.7|192024.7|192135.6|192005.6|192156|192026|192132.1|192002.1|23
1736760250000|2025-01-13 09:24:10|192135.9|192005.9|192145.4|192015.4|192145.5|192015.5|192135.9|192005.9|15
1736760260000|2025-01-13 09:24:20|192145.5|192015.5|192158.7|192028.7|192158.7|192028.7|192145.5|192015.5|23
1736760270000|2025-01-13 09:24:30|192158.9|192028.9|192164.4|192034.4|192165.2|192035.2|192157.3|192027.3|20
1736760280000|2025-01-13 09:24:40|192166.9|192036.9|192236.3|192106.3|192251.6|192121.6|192163.9|192033.9|32
1736760290000|2025-01-13 09:24:50|192240.9|192110.9|192231.5|192141.5|192249.8|192141.5|192210.1|192096.2|36
1736760300000|2025-01-13 09:25:00|192238.3|192148.3|192209.2|192119.2|192250.5|192153.1|192204|192100.8|36
1736760310000|2025-01-13 09:25:10|192210.2|192120.2|192223.6|192133.6|192225.6|192135.6|192194.6|192104.6|31
1736760320000|2025-01-13 09:25:20|192228.3|192138.3|192223.8|192133.8|192232|192142|192215.9|192125.9|31
1736760330000|2025-01-13 09:25:30|192220.8|192130.8|192200|192110|192229.5|192139.5|192200|192110|32
1736760340000|2025-01-13 09:25:40|192199.8|192109.8|192116.5|191986.5|192201.7|192111.7|192113.3|191983.3|34
1736760350000|2025-01-13 09:25:50|192116.3|191986.3|192107|192017|192116.3|192019.5|192099.5|191986.3|29
1736760360000|2025-01-13 09:26:00|192141.6|192051.6|192132.1|192042.1|192158.5|192051.6|192131.6|192020.2|23
1736760370000|2025-01-13 09:26:10|192128.1|192038.1|192154.7|192064.7|192154.7|192064.7|192127.7|192037.7|34
1736760380000|2025-01-13 09:26:20|192154.8|192064.8|192150.6|192060.6|192154.8|192064.8|192140.5|192050.5|25
1736760390000|2025-01-13 09:26:30|192150|192060|192142.5|192052.5|192150.2|192060.2|192140.7|192050.7|26
1736760400000|2025-01-13 09:26:40|192145.2|192055.2|192138.4|192048.4|192152.4|192062.4|192134.1|192044.1|21
1736760410000|2025-01-13 09:26:50|192139|192049|192142.8|192052.8|192143.2|192053.2|192136.1|192046.1|19
1736760420000|2025-01-13 09:27:00|192143|192053|192122.4|192032.4|192148.2|192058.2|192120.6|192030.6|32
1736760430000|2025-01-13 09:27:10|192122.9|192032.9|192120.9|192030.9|192178.1|192088.1|192109.3|192019.3|38
1736760440000|2025-01-13 09:27:20|192123.5|192033.5|192173.7|192043.7|192173.7|192049|192123.5|192016|37
1736760450000|2025-01-13 09:27:30|192173.6|192043.6|192289.8|192159.8|192303|192173|192173.6|192043.6|39
1736760460000|2025-01-13 09:27:40|192292.4|192162.4|192221.9|192091.9|192292.4|192162.4|192208.2|192078.2|36
1736760470000|2025-01-13 09:27:50|192225.9|192095.9|192231.1|192101.1|192234.3|192104.3|192215.1|192085.1|34
1736760480000|2025-01-13 09:28:00|192230.7|192100.7|192230.8|192100.8|192268.2|192138.2|192190.8|192060.8|38
1736760490000|2025-01-13 09:28:10|192229|192099|192237.7|192107.7|192251|192121|192229|192099|27
1736760500000|2025-01-13 09:28:20|192237.6|192107.6|192186.9|192096.9|192237.6|192122.8|192180.6|192090.6|33
1736760510000|2025-01-13 09:28:30|192187|192097|192172.5|192082.5|192215.4|192106.9|192158.9|192068.9|35
1736760520000|2025-01-13 09:28:40|192169.6|192079.6|192219.7|192129.7|192219.7|192129.7|192166.8|192076.8|34
1736760530000|2025-01-13 09:28:50|192216.9|192126.9|192163.2|192033.2|192216.9|192126.9|192139.2|192033.2|40
1736760540000|2025-01-13 09:29:00|192160.8|192030.8|192139.1|192049.1|192165.5|192058.4|192117|192009.1|33
1736760550000|2025-01-13 09:29:10|192137.4|192047.4|192139.9|192049.9|192143.7|192053.7|192133.4|192043.4|32
1736760560000|2025-01-13 09:29:20|192139.7|192049.7|192132.5|192042.5|192146.5|192056.5|192130.2|192040.2|26
1736760570000|2025-01-13 09:29:30|192125.8|192035.8|192130.6|192040.6|192135.3|192045.3|192121.3|192031.3|27
1736760580000|2025-01-13 09:29:40|192132.8|192042.8|192145.4|192055.4|192146.5|192056.5|192130.8|192040.8|18
1736760590000|2025-01-13 09:29:50|192145.3|192055.3|192138.8|192048.8|192149.7|192059.7|192133.4|192043.4|28
1736760600000|2025-01-13 09:30:00|192138.7|192048.7|192117.8|192027.8|192138.7|192048.7|192117.8|192027.8|22
1736760610000|2025-01-13 09:30:10|192114|192024|192134.3|192004.3|192135|192024|192111.9|192003.9|10
1736760620000|2025-01-13 09:30:20|192133.9|192003.9|192149.9|192019.9|192149.9|192019.9|192126.2|191996.2|20
1736760630000|2025-01-13 09:30:30|192146.4|192016.4|192139.5|192009.5|192155.4|192025.4|192138|192008|30
1736760640000|2025-01-13 09:30:40|192139.1|192009.1|192139.9|192009.9|192139.9|192009.9|192138|192008|15
1736760650000|2025-01-13 09:30:50|192140|192010|192138.5|192008.5|192140|192010|192138.1|192008.1|12
1736760660000|2025-01-13 09:31:00|192137.3|192007.3|192137.4|192007.4|192137.8|192007.8|192135.5|192005.5|11
1736760670000|2025-01-13 09:31:10|192138|192008|192134.8|192004.8|192139.5|192009.5|192134.8|192004.8|16
1736760680000|2025-01-13 09:31:20|192139.2|192009.2|192140.2|192010.2|192140.9|192010.9|192137|192007|15
1736760690000|2025-01-13 09:31:30|192140.5|192010.5|192131.3|192001.3|192140.6|192010.6|192131|192001|10
1736760700000|2025-01-13 09:31:40|192131.8|192001.8|192131.2|192001.2|192131.9|192001.9|192131|192001|10
1736760710000|2025-01-13 09:31:50|192131.1|192001.1|192065.5|191935.5|192131.3|192001.3|192064.4|191934.4|16
1736760720000|2025-01-13 09:32:00|192070.9|191940.9|192052|191922|192071|191941|192051|191921|27
1736760730000|2025-01-13 09:32:10|192051.5|191921.5|192066.9|191936.9|192078|191948|192050|191920|19
1736760740000|2025-01-13 09:32:20|192066.3|191936.3|192070.9|191940.9|192071.1|191941.1|192065.4|191935.4|20
1736760750000|2025-01-13 09:32:30|192071|191941|192091.8|191961.8|192096.3|191966.3|192068.4|191938.4|22
1736760760000|2025-01-13 09:32:40|192091.7|191961.7|192090.6|191960.6|192100.1|191970.1|192089.2|191959.2|18
1736760770000|2025-01-13 09:32:50|192090.8|191960.8|192091.5|191961.5|192091.5|191961.5|192090.3|191960.3|11
1736760780000|2025-01-13 09:33:00|192091.9|191961.9|192110.2|191980.2|192110.2|191980.2|192091.1|191961.1|24
1736760790000|2025-01-13 09:33:10|192110|191980|192095.1|191965.1|192110|191980|192094.1|191964.1|19
1736760800000|2025-01-13 09:33:20|192094.7|191964.7|192092.8|191962.8|192095.9|191965.9|192092.7|191962.7|18
1736760810000|2025-01-13 09:33:30|192098.1|191968.1|192102.1|191972.1|192110.7|191980.7|192094.4|191964.4|23
1736760820000|2025-01-13 09:33:40|192100.5|191970.5|192194.4|192064.4|192198.2|192068.2|192100.5|191970.5|28
1736760830000|2025-01-13 09:33:50|192197.1|192067.1|192189.4|192059.4|192198.2|192068.2|192189.2|192059.2|22
1736760840000|2025-01-13 09:34:00|192185.8|192055.8|192280.9|192150.9|192280.9|192150.9|192185.8|192055.8|33
1736760850000|2025-01-13 09:34:10|192281|192151|192342.6|192212.6|192347.1|192227.3|192279|192149|29
1736760860000|2025-01-13 09:34:20|192342.4|192212.4|192336.1|192206.1|192354.2|192224.2|192333.8|192203.8|29
1736760870000|2025-01-13 09:34:30|192335|192205|192354.9|192224.9|192358.9|192228.9|192325.3|192195.3|29
1736760880000|2025-01-13 09:34:40|192354.7|192224.7|192285.4|192155.4|192354.7|192224.7|192277.9|192147.9|34
1736760890000|2025-01-13 09:34:50|192285.3|192155.3|192307.2|192177.2|192312.2|192182.2|192285.3|192155.3|19
1736760900000|2025-01-13 09:35:00|192283.2|192193.2|192321.4|192191.4|192326.8|192196.8|192283.2|192164.1|25
1736760910000|2025-01-13 09:35:10|192317.8|192187.8|192265.7|192175.7|192317.8|192196.6|192265.7|192159.6|28
1736760920000|2025-01-13 09:35:20|192266.4|192176.4|192271.3|192181.3|192272.4|192182.4|192261.1|192171.1|22
1736760930000|2025-01-13 09:35:30|192271.1|192181.1|192261.8|192171.8|192271.1|192181.1|192256.5|192166.5|24
1736760940000|2025-01-13 09:35:40|192258.6|192168.6|192268.3|192178.3|192268.6|192178.6|192258.6|192168.6|16
1736760950000|2025-01-13 09:35:50|192265.6|192175.6|192248.2|192158.2|192265.6|192175.6|192237.6|192147.6|28
1736760960000|2025-01-13 09:36:00|192248|192158|192208.5|192118.5|192251.2|192161.2|192202.3|192112.3|26
1736760970000|2025-01-13 09:36:10|192206.5|192116.5|192201.7|192111.7|192207.8|192117.8|192197.4|192107.4|27
1736760980000|2025-01-13 09:36:20|192202.5|192112.5|192199.9|192109.9|192209|192119|192199.9|192109.9|13
1736760990000|2025-01-13 09:36:30|192199.7|192109.7|192208|192118|192208|192118|192199.7|192109.7|15
1736761000000|2025-01-13 09:36:40|192207.6|192117.6|192170|192080|192207.8|192117.8|192170|192080|22
1736761010000|2025-01-13 09:36:50|192171.8|192081.8|192153|192063|192171.8|192081.8|192152.8|192062.8|22
1736761020000|2025-01-13 09:37:00|192154.6|192064.6|192139.5|192049.5|192155.2|192065.2|192129.4|192039.4|21
1736761030000|2025-01-13 09:37:10|192139.9|192049.9|192164.8|192074.8|192164.8|192074.8|192139.9|192049.9|15
1736761040000|2025-01-13 09:37:20|192162.9|192072.9|192182.2|192092.2|192183.5|192093.5|192150.4|192060.4|20
1736761050000|2025-01-13 09:37:30|192182.4|192092.4|192174.3|192084.3|192186.6|192096.6|192173.9|192083.9|11
1736761060000|2025-01-13 09:37:40|192174.7|192084.7|192175.9|192085.9|192186.8|192096.8|192171.9|192081.9|10
1736761070000|2025-01-13 09:37:50|192172|192082|192173.9|192083.9|192174.7|192084.7|192171.2|192081.2|8
1736761080000|2025-01-13 09:38:00|192174|192084|192174.9|192084.9|192175.1|192085.1|192174|192084|8
1736761090000|2025-01-13 09:38:10|192175|192085|192173.4|192083.4|192175.5|192085.5|192173.4|192083.4|9
1736761100000|2025-01-13 09:38:20|192173.9|192083.9|192174|192084|192174|192084|192173.9|192083.9|4
1736761110000|2025-01-13 09:38:30|192173.8|192083.8|192168.2|192078.2|192173.8|192083.8|192167|192077|10
1736761120000|2025-01-13 09:38:40|192170.7|192080.7|192166|192076|192171.6|192081.6|192166|192076|14
1736761130000|2025-01-13 09:38:50|192168.4|192078.4|192134|192044|192168.6|192078.6|192127.2|192037.2|11
1736761140000|2025-01-13 09:39:00|192134.1|192044.1|192133|192043|192134.1|192044.1|192123.7|192033.7|13
1736761150000|2025-01-13 09:39:10|192130.5|192040.5|192166|192076|192166|192076|192130.5|192040.5|16
1736761160000|2025-01-13 09:39:20|192167.4|192077.4|192132.5|192042.5|192167.5|192077.5|192132.5|192042.5|12
1736761170000|2025-01-13 09:39:30|192135.5|192045.5|192127.3|192037.3|192135.5|192045.5|192126|192036|13
1736761180000|2025-01-13 09:39:40|192126.5|192036.5|192143.5|192053.5|192143.7|192053.7|192126.3|192036.3|13
1736761190000|2025-01-13 09:39:50|192141.9|192051.9|192139.1|192049.1|192141.9|192051.9|192133.2|192043.2|18
1736761200000|2025-01-13 09:40:00|192140.1|192050.1|192133.6|192043.6|192140.8|192050.8|192130.9|192040.9|16
1736761210000|2025-01-13 09:40:10|192134|192044|192126.5|192036.5|192138|192048|192122.5|192032.5|18
1736761220000|2025-01-13 09:40:20|192126.4|192036.4|192113.1|192023.1|192126.5|192036.5|192090|192000|17
1736761230000|2025-01-13 09:40:30|192115.3|192025.3|192117.1|192027.1|192118.4|192028.4|192113.7|192023.7|10
1736761240000|2025-01-13 09:40:40|192117.5|192027.5|192124.9|192034.9|192124.9|192034.9|192117.5|192027.5|10
1736761250000|2025-01-13 09:40:50|192125.3|192035.3|192140.7|192050.7|192152.2|192062.2|192124.9|192034.9|24
1736761260000|2025-01-13 09:41:00|192143.7|192053.7|192145.5|192055.5|192146.4|192056.4|192143.7|192053.7|16
1736761270000|2025-01-13 09:41:10|192145.3|192055.3|192142.6|192052.6|192145.3|192055.3|192142.6|192052.6|9
1736761280000|2025-01-13 09:41:20|192139.8|192049.8|192140.3|192050.3|192143.2|192053.2|192134|192044|21
1736761290000|2025-01-13 09:41:30|192140.9|192050.9|192132|192042|192140.9|192050.9|192130.7|192040.7|16
1736761300000|2025-01-13 09:41:40|192132.9|192042.9|192132.8|192042.8|192134.2|192044.2|192121.9|192031.9|22
1736761310000|2025-01-13 09:41:50|192133.2|192043.2|192159.7|192069.7|192161|192071|192131.8|192041.8|23
1736761320000|2025-01-13 09:42:00|192162|192072|192155.7|192065.7|192162.1|192072.1|192154.2|192064.2|18
1736761330000|2025-01-13 09:42:10|192156.3|192066.3|192060.6|191970.6|192156.7|192066.7|192050.5|191960.5|30
1736761340000|2025-01-13 09:42:20|192063.8|191973.8|192090.6|192000.6|192090.6|192000.6|192063.4|191973.4|24
1736761350000|2025-01-13 09:42:30|192100.7|192010.7|192105.2|192015.2|192109.3|192019.3|192096.7|192006.7|22
1736761360000|2025-01-13 09:42:40|192105.4|192015.4|192100.2|192010.2|192105.4|192015.4|192096.2|192006.2|21
1736761370000|2025-01-13 09:42:50|192100.6|192010.6|192090.5|192000.5|192102.2|192012.2|192090.5|192000.5|18
1736761380000|2025-01-13 09:43:00|192090.7|192000.7|192101|192011|192102.1|192012.1|192090.7|192000.7|17
1736761390000|2025-01-13 09:43:10|192103|192013|192104.6|192014.6|192105.6|192015.6|192102.8|192012.8|12
1736761400000|2025-01-13 09:43:20|192104.8|192014.8|192101.3|192011.3|192104.8|192014.8|192100.6|192010.6|12
1736761410000|2025-01-13 09:43:30|192101.4|192011.4|192094.2|192004.2|192106.3|192016.3|192094.2|192004.2|21
1736761420000|2025-01-13 09:43:40|192094.8|192004.8|192096.8|192006.8|192096.9|192006.9|192085.6|191995.6|20
1736761430000|2025-01-13 09:43:50|192097|192007|192093.8|192003.8|192104.1|192014.1|192093.8|192003.8|19
1736761440000|2025-01-13 09:44:00|192092.4|192002.4|192089.3|191999.3|192094.6|192004.6|192077.6|191987.6|26
1736761450000|2025-01-13 09:44:10|192088.3|191998.3|192099.4|192009.4|192100|192010|192088.3|191998.3|21
1736761460000|2025-01-13 09:44:20|192095.4|192005.4|192109.2|192019.2|192110.5|192020.5|192092.8|192002.8|17
1736761470000|2025-01-13 09:44:30|192109.4|192019.4|192109.5|192019.5|192110.1|192020.1|192109.4|192019.4|7
1736761480000|2025-01-13 09:44:40|192109.9|192019.9|192106.8|192016.8|192109.9|192019.9|192106.2|192016.2|10
1736761490000|2025-01-13 09:44:50|192106.7|192016.7|192106.1|192016.1|192110.4|192020.4|192106.1|192016.1|14
1736761500000|2025-01-13 09:45:00|192106.3|192016.3|192099.2|192009.2|192106.8|192016.8|192098.3|192008.3|21
1736761510000|2025-01-13 09:45:10|192099|192009|192097.3|192007.3|192099.1|192009.1|192097.3|192007.3|7
1736761520000|2025-01-13 09:45:20|192097.2|192007.2|192110.2|191980.2|192110.2|192007.2|192088.9|191979.2|18
1736761530000|2025-01-13 09:45:30|192104.4|191974.4|192080.2|191950.2|192107.6|191977.6|192067.1|191937.1|26
1736761540000|2025-01-13 09:45:40|192080.5|191950.5|192096|191966|192096.3|191966.3|192060.4|191930.4|28
1736761550000|2025-01-13 09:45:50|192095.9|191965.9|192112.8|191982.8|192112.8|191982.8|192095.8|191965.8|18
1736761560000|2025-01-13 09:46:00|192112.3|191982.3|192100.8|191970.8|192112.3|191982.3|192098|191968|18
1736761570000|2025-01-13 09:46:10|192100.1|191970.1|192078.1|191948.1|192101|191971|192073.8|191943.8|22
1736761580000|2025-01-13 09:46:20|192022.6|191932.6|192020.9|191930.9|192022.8|191932.8|192020.8|191930.8|9
1736761590000|2025-01-13 09:46:30|192021.1|191931.1|192015.8|191925.8|192021.2|191931.2|192013.3|191923.3|15
1736761600000|2025-01-13 09:46:40|192016|191926|192017.9|191927.9|192017.9|191927.9|192010.9|191920.9|14
1736761610000|2025-01-13 09:46:50|192017.2|191927.2|192025.6|191895.6|192029.2|191927.2|192009.2|191889|18
1736761620000|2025-01-13 09:47:00|192025.8|191895.8|192043.5|191913.5|192045.3|191915.3|192025.8|191895.8|17
1736761630000|2025-01-13 09:47:10|192043.8|191913.8|192044.9|191914.9|192045.5|191915.5|192043.8|191913.8|10
1736761640000|2025-01-13 09:47:20|192044.4|191914.4|192044.1|191914.1|192044.4|191914.4|192039.5|191909.5|10
1736761650000|2025-01-13 09:47:30|192043.7|191913.7|192042.5|191912.5|192043.7|191913.7|192038.7|191908.7|9
1736761660000|2025-01-13 09:47:40|192022.9|191892.9|192038|191908|192040|191910|192022.9|191892.9|12
1736761670000|2025-01-13 09:47:50|192042.7|191912.7|192042.5|191912.5|192044.6|191914.6|192036.5|191906.5|12
1736761680000|2025-01-13 09:48:00|192042.9|191912.9|192053.6|191923.6|192053.6|191923.6|192042.9|191912.9|8
1736761690000|2025-01-13 09:48:10|192053.4|191923.4|192033.6|191943.6|192053.4|191943.7|192032.1|191922.4|7
1736761700000|2025-01-13 09:48:20|192034.4|191944.4|192034.5|191944.5|192034.7|191944.7|192034|191944|7
1736761710000|2025-01-13 09:48:30|192034.3|191944.3|192054.8|191964.8|192055.4|191965.4|192024|191934|17
1736761720000|2025-01-13 09:48:40|192054.9|191964.9|192078.9|191988.9|192080.4|191990.4|192054.9|191964.9|15
1736761730000|2025-01-13 09:48:50|192079.2|191989.2|192075.3|191985.3|192079.2|191989.2|192075.1|191985.1|8
1736761740000|2025-01-13 09:49:00|192069.7|191979.7|192068.3|191978.3|192069.7|191979.7|192066.9|191976.9|12
1736761750000|2025-01-13 09:49:10|192072.4|191982.4|192073.9|191983.9|192073.9|191983.9|192072.4|191982.4|4
1736761760000|2025-01-13 09:49:20|192074.2|191984.2|192073.8|191983.8|192074.2|191984.2|192073.8|191983.8|4
1736761770000|2025-01-13 09:49:30|192073.9|191983.9|192074.9|191984.9|192074.9|191984.9|192073.7|191983.7|4
1736761780000|2025-01-13 09:49:40|192090.3|191960.3|192092.6|191962.6|192092.6|191962.6|192090.3|191960.3|5
1736761790000|2025-01-13 09:49:50|192095.5|191965.5|192067|191977|192096|191977|192064.1|191955.7|13
1736761800000|2025-01-13 09:50:00|192067.1|191977.1|192073.2|191983.2|192073.2|191983.2|192067.1|191977.1|6
1736761810000|2025-01-13 09:50:10|192073.7|191983.7|192073|191983|192074.3|191984.3|192073|191983|7
1736761820000|2025-01-13 09:50:20|192073.1|191983.1|192071.3|191981.3|192073.5|191983.5|192071.2|191981.2|6
1736761830000|2025-01-13 09:50:30|192071|191981|192070.8|191980.8|192071|191981|192070.5|191980.5|5
1736761840000|2025-01-13 09:50:40|192072.8|191982.8|192072.6|191982.6|192075|191985|192070.8|191980.8|12
1736761850000|2025-01-13 09:50:50|192072.5|191982.5|192071.4|191981.4|192072.5|191982.5|192071.1|191981.1|6
1736761860000|2025-01-13 09:51:00|192071.2|191981.2|192069.6|191979.6|192071.3|191981.3|192069|191979|7
1736761870000|2025-01-13 09:51:10|192072.3|191982.3|192074.6|191984.6|192074.6|191984.6|192071|191981|8
1736761880000|2025-01-13 09:51:20|192074.8|191984.8|192068.7|191978.7|192078.1|191988.1|192058.5|191968.5|13
1736761890000|2025-01-13 09:51:30|192067.1|191977.1|192071|191981|192071|191981|192064.4|191974.4|12
1736761900000|2025-01-13 09:51:40|192071.6|191981.6|192071.2|191981.2|192072.1|191982.1|192069.4|191979.4|10
1736761910000|2025-01-13 09:51:50|192071.5|191981.5|192065.6|191975.6|192071.5|191981.5|192065.6|191975.6|5
1736761920000|2025-01-13 09:52:00|192065.8|191975.8|192065.6|191975.6|192066|191976|192065.6|191975.6|5
1736761930000|2025-01-13 09:52:10|192065.7|191975.7|192071.2|191981.2|192071.2|191981.2|192065.7|191975.7|8
1736761940000|2025-01-13 09:52:20|192071.4|191981.4|192071|191981|192071.4|191981.4|192071|191981|4
1736761950000|2025-01-13 09:52:30|192072.7|191982.7|192079|191989|192093.1|192003.1|192072.7|191982.7|13
1736761960000|2025-01-13 09:52:40|192077.8|191987.8|192079|191989|192081.4|191991.4|192076.8|191986.8|18
1736761970000|2025-01-13 09:52:50|192078.8|191988.8|192065.8|191975.8|192078.8|191988.8|192065.8|191975.8|12
1736761980000|2025-01-13 09:53:00|192065.7|191975.7|192065|191975|192065.8|191975.8|192062|191972|10
1736761990000|2025-01-13 09:53:10|192064.8|191974.8|192061.1|191971.1|192064.8|191974.8|192060.1|191970.1|8
1736762000000|2025-01-13 09:53:20|192061.2|191971.2|192063.3|191973.3|192065|191975|192061.1|191971.1|10
1736762010000|2025-01-13 09:53:30|192063.2|191973.2|192062.9|191972.9|192065.7|191975.7|192062.9|191972.9|5
1736762020000|2025-01-13 09:53:40|192062.8|191972.8|192061.2|191971.2|192063.2|191973.2|192061.2|191971.2|10
1736762030000|2025-01-13 09:53:50|192036.4|191946.4|192017.5|191927.5|192036.4|191946.4|192007|191917|30
1736762040000|2025-01-13 09:54:00|192015.2|191925.2|192008|191918|192021.5|191931.5|192008|191918|21
1736762050000|2025-01-13 09:54:10|192005.1|191915.1|192009.3|191919.3|192018.4|191928.4|191986.7|191896.7|28
1736762060000|2025-01-13 09:54:20|192009.1|191919.1|192010.8|191920.8|192013.5|191923.5|192009.1|191919.1|15
1736762070000|2025-01-13 09:54:30|192017|191927|192010.4|191920.4|192017.8|191927.8|192010.4|191920.4|14
1736762080000|2025-01-13 09:54:40|192014|191924|192015.7|191925.7|192023.6|191933.6|192009.2|191919.2|19
1736762090000|2025-01-13 09:54:50|192013.9|191923.9|192024.7|191934.7|192037|191947|192011.7|191921.7|25
1736762100000|2025-01-13 09:55:00|192022.9|191932.9|192025.7|191935.7|192029.3|191939.3|192022.3|191932.3|22
1736762110000|2025-01-13 09:55:10|192026.3|191936.3|192023.6|191933.6|192033.6|191943.6|192023.1|191933.1|22
1736762120000|2025-01-13 09:55:20|192023.8|191933.8|192012.9|191922.9|192024|191934|192011.4|191921.4|18
1736762130000|2025-01-13 09:55:30|192013.1|191923.1|192015.2|191925.2|192015.9|191925.9|192012.7|191922.7|14
1736762140000|2025-01-13 09:55:40|192017.1|191927.1|192010.6|191920.6|192017.3|191927.3|192010.6|191920.6|20
1736762150000|2025-01-13 09:55:50|192010.8|191920.8|192003.7|191913.7|192011.1|191921.1|191999.3|191909.3|23
1736762160000|2025-01-13 09:56:00|192003.9|191913.9|192004.2|191914.2|192005|191915|192001|191911|23
1736762170000|2025-01-13 09:56:10|192005.2|191915.2|192011.7|191921.7|192012.2|191922.2|192005.2|191915.2|16
1736762180000|2025-01-13 09:56:20|192011.4|191921.4|191983.1|191893.1|192011.4|191921.4|191983.1|191893.1|25
1736762190000|2025-01-13 09:56:30|191981.5|191891.5|191982.2|191892.2|191983.2|191893.2|191979.7|191889.7|13
1736762200000|2025-01-13 09:56:40|191980.2|191890.2|191977.6|191887.6|191983.4|191893.4|191977.6|191887.6|13
1736762210000|2025-01-13 09:56:50|191976.1|191886.1|191994.2|191904.2|192000.6|191910.6|191974.3|191884.3|20
1736762220000|2025-01-13 09:57:00|191998.5|191908.5|191992.9|191902.9|192002.8|191912.8|191992.5|191902.5|23
1736762230000|2025-01-13 09:57:10|191993|191903|192004.1|191914.1|192004.2|191914.2|191990.5|191900.5|22
1736762240000|2025-01-13 09:57:20|192003.9|191913.9|191971.1|191881.1|192003.9|191913.9|191970.9|191880.9|24
1736762250000|2025-01-13 09:57:30|191970.9|191880.9|191971.9|191881.9|191977.3|191887.3|191965.2|191875.2|24
1736762260000|2025-01-13 09:57:40|191969.7|191879.7|191979.4|191889.4|191979.5|191889.5|191969.7|191879.7|20
1736762270000|2025-01-13 09:57:50|191979.5|191889.5|191978.8|191888.8|191979.5|191889.5|191976.9|191886.9|12
1736762280000|2025-01-13 09:58:00|191978.9|191888.9|191976|191886|191979.7|191889.7|191976|191886|13
1736762290000|2025-01-13 09:58:10|191976.1|191886.1|191970|191880|191976.3|191886.3|191968.6|191878.6|10
1736762300000|2025-01-13 09:58:20|191970.1|191880.1|191979.3|191889.3|191984.2|191894.2|191970.1|191880.1|23
1736762310000|2025-01-13 09:58:30|191977.1|191887.1|191982.5|191892.5|191983.6|191893.6|191977.1|191887.1|13
1736762320000|2025-01-13 09:58:40|191992.5|191902.5|191996.2|191906.2|191996.2|191906.2|191990.7|191900.7|20
1736762330000|2025-01-13 09:58:50|191998|191908|192031|191941|192031|191941|191996.5|191906.5|18
1736762340000|2025-01-13 09:59:00|192029.8|191939.8|192030.8|191940.8|192032.2|191942.2|192027.6|191937.6|26
1736762350000|2025-01-13 09:59:10|192030.6|191940.6|192030.9|191940.9|192031.7|191941.7|192029.5|191939.5|15
1736762360000|2025-01-13 09:59:20|192031|191941|192029.3|191939.3|192031.1|191941.1|192028.6|191938.6|12
1736762370000|2025-01-13 09:59:30|192029.1|191939.1|192029.9|191939.9|192031.4|191941.4|192028.9|191938.9|18
1736762380000|2025-01-13 09:59:40|192030.3|191940.3|192045.3|191955.3|192048|191958|192029.9|191939.9|9
1736762390000|2025-01-13 09:59:50|192045.2|191955.2|192045.1|191955.1|192046.2|191956.2|192043.4|191953.4|8
1736762400000|2025-01-13 10:00:00|192049.2|191959.2|192044.6|191954.6|192049.2|191959.2|192042.7|191952.7|16
1736762410000|2025-01-13 10:00:10|192043.1|191953.1|192012.7|191922.7|192043.1|191953.1|192012.7|191922.7|14
1736762420000|2025-01-13 10:00:20|192015.9|191925.9|192018.1|191928.1|192021.4|191931.4|192013.7|191923.7|16
1736762430000|2025-01-13 10:00:30|192018.3|191928.3|192030.9|191940.9|192030.9|191940.9|192018|191928|19
1736762440000|2025-01-13 10:00:40|192030.3|191940.3|192041|191951|192041.6|191951.6|192028.1|191938.1|18
1736762450000|2025-01-13 10:00:50|192037.3|191947.3|192032.8|191942.8|192040.6|191950.6|192032.4|191942.4|13
1736762460000|2025-01-13 10:01:00|192032.5|191942.5|192024.1|191934.1|192032.5|191942.5|192023.4|191933.4|17
1736762470000|2025-01-13 10:01:10|192023.9|191933.9|192022.9|191932.9|192030.8|191940.8|192022.5|191932.5|20
1736762480000|2025-01-13 10:01:20|192023.1|191933.1|192015.6|191925.6|192023.1|191933.1|192014.6|191924.6|13
1736762490000|2025-01-13 10:01:30|192016.4|191926.4|192013|191923|192016.9|191926.9|192012.6|191922.6|16
1736762500000|2025-01-13 10:01:40|192015.3|191925.3|191999.6|191909.6|192015.7|191925.7|191996.4|191906.4|22
1736762510000|2025-01-13 10:01:50|191999.4|191909.4|191997.5|191907.5|191999.4|191909.4|191996|191906|14
1736762520000|2025-01-13 10:02:00|191998.5|191908.5|191994.8|191904.8|192010.9|191920.9|191990.5|191900.5|22
1736762530000|2025-01-13 10:02:10|191994.9|191904.9|191995.1|191905.1|191995.6|191905.6|191994|191904|11
1736762540000|2025-01-13 10:02:20|191994.9|191904.9|191994.7|191904.7|191994.9|191904.9|191993.9|191903.9|6
1736762550000|2025-01-13 10:02:30|191995.9|191905.9|191995.5|191905.5|191996.6|191906.6|191995.5|191905.5|7
1736762560000|2025-01-13 10:02:40|191995.7|191905.7|191988.6|191898.6|191995.7|191905.7|191987.4|191897.4|14
1736762570000|2025-01-13 10:02:50|191986.7|191896.7|191971.9|191881.9|191986.7|191896.7|191971.5|191881.5|24
1736762580000|2025-01-13 10:03:00|191972.1|191882.1|191973|191883|191976.1|191886.1|191968.9|191878.9|19
1736762590000|2025-01-13 10:03:10|191974.7|191884.7|191988.3|191898.3|191990.1|191900.1|191974.7|191884.7|23
1736762600000|2025-01-13 10:03:20|191988.5|191898.5|191994.6|191904.6|191995.6|191905.6|191988.5|191898.5|14
1736762610000|2025-01-13 10:03:30|191994.5|191904.5|191999.3|191909.3|192003.4|191913.4|191994.5|191904.5|13
1736762620000|2025-01-13 10:03:40|191999.5|191909.5|191997.4|191907.4|191999.5|191909.5|191997.4|191907.4|6
1736762630000|2025-01-13 10:03:50|191997.5|191907.5|191998.3|191908.3|191998.4|191908.4|191996.9|191906.9|14
1736762640000|2025-01-13 10:04:00|191998.7|191908.7|192000.5|191910.5|192000.5|191910.5|191998.7|191908.7|6
1736762650000|2025-01-13 10:04:10|192000.4|191910.4|191997.5|191907.5|192002.5|191912.5|191997.5|191907.5|15
1736762660000|2025-01-13 10:04:20|191996.9|191906.9|191997.2|191907.2|191998.7|191908.7|191996.7|191906.7|9
1736762670000|2025-01-13 10:04:30|191997.5|191907.5|191998.4|191908.4|191999.2|191909.2|191997.5|191907.5|8
1736762680000|2025-01-13 10:04:40|191998|191908|191997.8|191907.8|191998.4|191908.4|191997.1|191907.1|7
1736762690000|2025-01-13 10:04:50|191998|191908|191999.8|191909.8|191999.8|191909.8|191998|191908|6
1736762700000|2025-01-13 10:05:00|191998.6|191908.6|192037.4|191947.4|192037.4|191947.4|191996.3|191906.3|20
1736762710000|2025-01-13 10:05:10|192033|191943|192026.4|191936.4|192034.1|191944.1|192026.4|191936.4|17
1736762720000|2025-01-13 10:05:20|192027.7|191937.7|192028.4|191938.4|192033.6|191943.6|192024.6|191934.6|13
1736762730000|2025-01-13 10:05:30|192028.6|191938.6|192032.2|191942.2|192032.2|191942.2|192028.2|191938.2|5
1736762740000|2025-01-13 10:05:40|192032.4|191942.4|192032.4|191942.4|192032.4|191942.4|192032.3|191942.3|3
1736762750000|2025-01-13 10:05:50|192032.5|191942.5|192045.5|191955.5|192045.7|191955.7|192032.4|191942.4|8
1736762760000|2025-01-13 10:06:00|192042|191952|192042.7|191952.7|192045.9|191955.9|192041|191951|15
1736762770000|2025-01-13 10:06:10|192040.3|191950.3|192021.6|191931.6|192042|191952|192021.6|191931.6|8
1736762780000|2025-01-13 10:06:20|192021.2|191931.2|192014|191924|192021.2|191931.2|192013.8|191923.8|13
1736762790000|2025-01-13 10:06:30|192014.1|191924.1|192013.7|191923.7|192017.8|191927.8|192013|191923|9
1736762800000|2025-01-13 10:06:40|192013.5|191923.5|192014.7|191924.7|192015.7|191925.7|192011.8|191921.8|12
1736762810000|2025-01-13 10:06:50|192014.5|191924.5|191995.5|191905.5|192015.7|191925.7|191990.8|191900.8|20
1736762820000|2025-01-13 10:07:00|191995.7|191905.7|191994.4|191904.4|191998.3|191908.3|191994.4|191904.4|15
1736762830000|2025-01-13 10:07:10|191993.9|191903.9|191989.7|191899.7|191993.9|191903.9|191986.5|191896.5|16
1736762840000|2025-01-13 10:07:20|191989.1|191899.1|191994.7|191904.7|191995.8|191905.8|191989.1|191899.1|12
1736762850000|2025-01-13 10:07:30|191993.9|191903.9|191995.8|191905.8|192000.5|191910.5|191993.5|191903.5|18
1736762860000|2025-01-13 10:07:40|191995.7|191905.7|191995.1|191905.1|192001.9|191911.9|191993.9|191903.9|20
1736762870000|2025-01-13 10:07:50|191995.5|191905.5|192006.8|191916.8|192007.5|191917.5|191994.9|191904.9|18
1736762880000|2025-01-13 10:08:00|192007|191917|192009.8|191919.8|192011|191921|192007|191917|11
1736762890000|2025-01-13 10:08:10|192009.6|191919.6|192007.8|191917.8|192010.6|191920.6|192007.8|191917.8|11
1736762900000|2025-01-13 10:08:20|192007.2|191917.2|192007.4|191917.4|192007.4|191917.4|192007.2|191917.2|3
1736762910000|2025-01-13 10:08:30|192007.2|191917.2|191957.1|191867.1|192007.2|191917.2|191957.1|191867.1|14
1736762920000|2025-01-13 10:08:40|191957.2|191867.2|191951.7|191861.7|191976.3|191886.3|191950.6|191860.6|21
1736762930000|2025-01-13 10:08:50|191950.1|191860.1|191957.5|191867.5|191957.5|191867.5|191948.2|191858.2|21
1736762940000|2025-01-13 10:09:00|191957.7|191867.7|192004.9|191914.9|192004.9|191914.9|191957.7|191867.7|20
1736762950000|2025-01-13 10:09:10|192004.5|191914.5|192009.4|191919.4|192009.4|191919.4|192003.4|191913.4|21
1736762960000|2025-01-13 10:09:20|192007.4|191917.4|192014.4|191924.4|192015.8|191925.8|192007.4|191917.4|9
1736762970000|2025-01-13 10:09:30|192012.4|191922.4|192011.3|191921.3|192012.6|191922.6|192011.3|191921.3|4
1736762980000|2025-01-13 10:09:40|192010.8|191920.8|192008.5|191918.5|192010.8|191920.8|192002|191912|11
1736762990000|2025-01-13 10:09:50|192010.1|191920.1|192005.5|191915.5|192011.2|191921.2|192004.8|191914.8|14
1736763000000|2025-01-13 10:10:00|192005.9|191915.9|191991.6|191901.6|192006.8|191916.8|191988.6|191898.6|18
1736763010000|2025-01-13 10:10:10|191989.7|191899.7|191972.1|191882.1|191989.7|191899.7|191969.6|191879.6|20
1736763020000|2025-01-13 10:10:20|191972.3|191882.3|191976.7|191886.7|191981.1|191891.1|191971.6|191881.6|17
1736763030000|2025-01-13 10:10:30|191975.5|191885.5|191975.7|191885.7|191975.8|191885.8|191975.5|191885.5|6
1736763040000|2025-01-13 10:10:40|191975.8|191885.8|191978.9|191888.9|191978.9|191888.9|191975.5|191885.5|6
1736763050000|2025-01-13 10:10:50|191979.2|191889.2|191976.5|191886.5|191981.7|191891.7|191976.3|191886.3|9
1736763060000|2025-01-13 10:11:00|191976.6|191886.6|191972.4|191882.4|191976.6|191886.6|191970.9|191880.9|9
1736763070000|2025-01-13 10:11:10|191972|191882|191971.4|191881.4|191972|191882|191971.4|191881.4|5
1736763080000|2025-01-13 10:11:20|191971.3|191881.3|191970.9|191880.9|191971.3|191881.3|191969.3|191879.3|7
1736763090000|2025-01-13 10:11:30|191971|191881|191970.5|191880.5|191971|191881|191970.3|191880.3|7
1736763100000|2025-01-13 10:11:40|191968.6|191878.6|191968.5|191878.5|191968.6|191878.6|191968.3|191878.3|6
1736763110000|2025-01-13 10:11:50|191968.4|191878.4|191961|191871|191968.4|191878.4|191961|191871|7
1736763120000|2025-01-13 10:12:00|191960.6|191870.6|191941|191851|191962.6|191872.6|191941|191851|15
1736763130000|2025-01-13 10:12:10|191941.2|191851.2|191940.8|191850.8|191943.6|191853.6|191940.8|191850.8|8
1736763140000|2025-01-13 10:12:20|191940.2|191850.2|191940.6|191850.6|191940.7|191850.7|191938.6|191848.6|12
1736763150000|2025-01-13 10:12:30|191940.7|191850.7|191942.7|191852.7|191942.7|191852.7|191939.6|191849.6|12
1736763160000|2025-01-13 10:12:40|191943|191853|191943.3|191853.3|191943.9|191853.9|191940.5|191850.5|14
1736763170000|2025-01-13 10:12:50|191930.9|191840.9|191939.6|191849.6|191939.6|191849.6|191928.6|191838.6|12
1736763180000|2025-01-13 10:13:00|191940.4|191850.4|191939.5|191849.5|191943.4|191853.4|191939.4|191849.4|14
1736763190000|2025-01-13 10:13:10|191939.2|191849.2|191942.5|191852.5|191943.6|191853.6|191939.2|191849.2|8
1736763200000|2025-01-13 10:13:20|191942.9|191852.9|191942.1|191852.1|191943.1|191853.1|191942.1|191852.1|10
1736763210000|2025-01-13 10:13:30|191944.6|191854.6|191941|191851|191945.4|191855.4|191941|191851|11
1736763220000|2025-01-13 10:13:40|191941.2|191851.2|191941.4|191851.4|191941.6|191851.6|191940.6|191850.6|10
1736763230000|2025-01-13 10:13:50|191939.8|191849.8|191913.4|191823.4|191939.8|191849.8|191902.6|191812.6|23
1736763240000|2025-01-13 10:14:00|191913.8|191823.8|191881.2|191791.2|191916.2|191826.2|191879|191789|18
1736763250000|2025-01-13 10:14:10|191881.3|191791.3|191886.4|191796.4|191886.4|191796.4|191881.3|191791.3|8
1736763260000|2025-01-13 10:14:20|191841.3|191751.3|191815.3|191725.3|191844.8|191754.8|191796.2|191706.2|26
1736763270000|2025-01-13 10:14:30|191815.4|191725.4|191798.3|191708.3|191815.4|191725.4|191790.2|191700.2|27
1736763280000|2025-01-13 10:14:40|191794.4|191704.4|191784.8|191694.8|191797.3|191707.3|191773.2|191683.2|27
1736763290000|2025-01-13 10:14:50|191787.1|191697.1|191760.3|191670.3|191787.1|191697.1|191758.5|191668.5|25
1736763300000|2025-01-13 10:15:00|191758.5|191668.5|191772.6|191682.6|191777.2|191687.2|191755.2|191665.2|26
1736763310000|2025-01-13 10:15:10|191773.6|191683.6|191769.4|191679.4|191775.5|191685.5|191769.3|191679.3|21
1736763320000|2025-01-13 10:15:20|191764.9|191674.9|191762.4|191672.4|191769.3|191679.3|191761.5|191671.5|24
1736763330000|2025-01-13 10:15:30|191764.6|191674.6|191763|191673|191768.4|191678.4|191763|191673|22
1736763340000|2025-01-13 10:15:40|191762.4|191672.4|191760.4|191670.4|191767.6|191677.6|191756.1|191666.1|16
1736763350000|2025-01-13 10:15:50|191756.1|191666.1|191736.6|191646.6|191757.7|191667.7|191717.2|191627.2|25
1736763360000|2025-01-13 10:16:00|191735.7|191645.7|191764|191674|191779.1|191689.1|191731.9|191641.9|28
1736763370000|2025-01-13 10:16:10|191761.7|191671.7|191772|191682|191773.2|191683.2|191761.1|191671.1|30
1736763380000|2025-01-13 10:16:20|191770.9|191680.9|191767.3|191677.3|191771.7|191681.7|191760.9|191670.9|21
1736763390000|2025-01-13 10:16:30|191765.3|191675.3|191772.6|191682.6|191780.8|191690.8|191762.2|191672.2|22
1736763400000|2025-01-13 10:16:40|191772.4|191682.4|191771.1|191681.1|191773.8|191683.8|191771.1|191681.1|8
1736763410000|2025-01-13 10:16:50|191770.4|191680.4|191771.9|191681.9|191775.6|191685.6|191770.4|191680.4|9
1736763420000|2025-01-13 10:17:00|191768.8|191678.8|191791.7|191701.7|191795.4|191705.4|191768.8|191678.8|21
1736763430000|2025-01-13 10:17:10|191795.1|191705.1|191771.5|191681.5|191795.1|191705.1|191771.4|191681.4|20
1736763440000|2025-01-13 10:17:20|191771.6|191681.6|191735.3|191645.3|191776.3|191686.3|191732.8|191642.8|23
1736763450000|2025-01-13 10:17:30|191734.5|191644.5|191765.8|191675.8|191767.2|191677.2|191734.5|191644.5|24
1736763460000|2025-01-13 10:17:40|191770.1|191680.1|191771.2|191681.2|191778.7|191688.7|191769.3|191679.3|24
1736763470000|2025-01-13 10:17:50|191774.9|191684.9|191790.4|191700.4|191791.7|191701.7|191770.2|191680.2|18
1736763480000|2025-01-13 10:18:00|191792|191702|191795.2|191705.2|191797|191707|191788.8|191698.8|14
1736763490000|2025-01-13 10:18:10|191795.1|191705.1|191863.2|191773.2|191863.2|191773.2|191792.9|191702.9|19
1736763500000|2025-01-13 10:18:20|191862.9|191772.9|191855.8|191765.8|191863.7|191773.7|191848.6|191758.6|18
1736763510000|2025-01-13 10:18:30|191859.5|191769.5|191853.6|191763.6|191871|191781|191851|191761|30
1736763520000|2025-01-13 10:18:40|191855|191765|191857.7|191767.7|191861.3|191771.3|191852.2|191762.2|18
1736763530000|2025-01-13 10:18:50|191856.6|191766.6|191854.2|191764.2|191856.6|191766.6|191850.9|191760.9|11
1736763540000|2025-01-13 10:19:00|191853.4|191763.4|191853.7|191763.7|191853.7|191763.7|191852.9|191762.9|8
1736763550000|2025-01-13 10:19:10|191854.7|191764.7|191854.1|191764.1|191858.4|191768.4|191854.1|191764.1|19
1736763560000|2025-01-13 10:19:20|191856.7|191766.7|191866.4|191776.4|191872.5|191782.5|191852.9|191762.9|22
1736763570000|2025-01-13 10:19:30|191866.6|191776.6|191854.2|191764.2|191867.4|191777.4|191853.8|191763.8|13
1736763580000|2025-01-13 10:19:40|191853.9|191763.9|191841.6|191751.6|191854.2|191764.2|191841.6|191751.6|21
1736763590000|2025-01-13 10:19:50|191844.4|191754.4|191828.7|191738.7|191845|191755|191827.4|191737.4|19
1736763600000|2025-01-13 10:20:00|191828.1|191738.1|191827.8|191737.8|191828.1|191738.1|191827.2|191737.2|10
1736763610000|2025-01-13 10:20:10|191829.8|191739.8|191827.9|191737.9|191829.9|191739.9|191827.8|191737.8|11
1736763620000|2025-01-13 10:20:20|191828|191738|191821.1|191731.1|191830|191740|191819.1|191729.1|14
1736763630000|2025-01-13 10:20:30|191820.9|191730.9|191758.7|191668.7|191820.9|191730.9|191743.9|191653.9|26
1736763640000|2025-01-13 10:20:40|191756.1|191666.1|191759|191669|191759.1|191669.1|191756.1|191666.1|13
1736763650000|2025-01-13 10:20:50|191757.6|191667.6|191763.8|191673.8|191767|191677|191757.6|191667.6|20
1736763660000|2025-01-13 10:21:00|191761.5|191671.5|191756.4|191666.4|191765.1|191675.1|191756.4|191666.4|21
1736763670000|2025-01-13 10:21:10|191749.8|191659.8|191759.7|191669.7|191767.4|191677.4|191749.8|191659.8|24
1736763680000|2025-01-13 10:21:20|191762.7|191672.7|191758.2|191668.2|191764.6|191674.6|191754.9|191664.9|21
1736763690000|2025-01-13 10:21:30|191759.8|191669.8|191762.8|191672.8|191765.3|191675.3|191756.7|191666.7|12
1736763700000|2025-01-13 10:21:40|191762.3|191672.3|191775|191685|191776.7|191686.7|191762.3|191672.3|17
1736763710000|2025-01-13 10:21:50|191775.7|191685.7|191794.6|191704.6|191797.6|191707.6|191775.7|191685.7|14
1736763720000|2025-01-13 10:22:00|191794.7|191704.7|191775.3|191685.3|191794.7|191704.7|191775.3|191685.3|15
1736763730000|2025-01-13 10:22:10|191777|191687|191751.1|191661.1|191778.2|191688.2|191748.7|191658.7|20
1736763740000|2025-01-13 10:22:20|191753.8|191663.8|191749.4|191659.4|191756.1|191666.1|191747.4|191657.4|15
1736763750000|2025-01-13 10:22:30|191749.5|191659.5|191748.3|191658.3|191754.3|191664.3|191745.7|191655.7|17
1736763760000|2025-01-13 10:22:40|191749.9|191659.9|191781.3|191691.3|191784.7|191694.7|191749.8|191659.8|14
1736763770000|2025-01-13 10:22:50|191781.2|191691.2|191772.4|191682.4|191781.3|191691.3|191764.9|191674.9|21
1736763780000|2025-01-13 10:23:00|191772.5|191682.5|191773.5|191683.5|191773.5|191683.5|191769.8|191679.8|11
1736763790000|2025-01-13 10:23:10|191773.8|191683.8|191799.2|191709.2|191801.5|191711.5|191772|191682|20
1736763800000|2025-01-13 10:23:20|191801.3|191711.3|191794.2|191704.2|191801.3|191711.3|191787.9|191697.9|24
1736763810000|2025-01-13 10:23:30|191794.5|191704.5|191801.2|191711.2|191802.9|191712.9|191794.5|191704.5|13
1736763820000|2025-01-13 10:23:40|191804.3|191714.3|191789|191699|191804.3|191714.3|191786.9|191696.9|17
1736763830000|2025-01-13 10:23:50|191793.1|191703.1|191795.1|191705.1|191795.9|191705.9|191790.1|191700.1|12
1736763840000|2025-01-13 10:24:00|191793.5|191703.5|191796.7|191706.7|191799.2|191709.2|191793.5|191703.5|12
1736763850000|2025-01-13 10:24:10|191797.1|191707.1|191799.1|191709.1|191803.2|191713.2|191795.2|191705.2|17
1736763860000|2025-01-13 10:24:20|191799.3|191709.3|191795.5|191705.5|191800.6|191710.6|191794.7|191704.7|13
1736763870000|2025-01-13 10:24:30|191794.1|191704.1|191793.6|191703.6|191794.3|191704.3|191788.3|191698.3|10
1736763880000|2025-01-13 10:24:40|191794.2|191704.2|191799.4|191709.4|191799.5|191709.5|191794.2|191704.2|11
1736763890000|2025-01-13 10:24:50|191799.2|191709.2|191794.5|191704.5|191799.2|191709.2|191792.9|191702.9|7
1736763900000|2025-01-13 10:25:00|191794.9|191704.9|191800.2|191710.2|191800.2|191710.2|191793.5|191703.5|13
1736763910000|2025-01-13 10:25:10|191801.6|191711.6|191800|191710|191805.9|191715.9|191798.3|191708.3|16
1736763920000|2025-01-13 10:25:20|191799.8|191709.8|191788.8|191698.8|191799.8|191709.8|191779.3|191689.3|25
1736763930000|2025-01-13 10:25:30|191789.8|191699.8|191788.7|191698.7|191790.4|191700.4|191786|191696|13
1736763940000|2025-01-13 10:25:40|191788.8|191698.8|191803.5|191713.5|191803.5|191713.5|191787.8|191697.8|10
1736763950000|2025-01-13 10:25:50|191803.7|191713.7|191801.9|191711.9|191805|191715|191801.9|191711.9|7
1736763960000|2025-01-13 10:26:00|191801.6|191711.6|191800.9|191710.9|191805.4|191715.4|191800.9|191710.9|13
1736763970000|2025-01-13 10:26:10|191800.2|191710.2|191806.3|191716.3|191810.2|191720.2|191798.3|191708.3|15
1736763980000|2025-01-13 10:26:20|191805.5|191715.5|191802.6|191712.6|191805.5|191715.5|191802.4|191712.4|9
1736763990000|2025-01-13 10:26:30|191797|191707|191797.7|191707.7|191800.9|191710.9|191795.7|191705.7|14
1736764000000|2025-01-13 10:26:40|191798.9|191708.9|191800.5|191710.5|191801.6|191711.6|191794.5|191704.5|12
1736764010000|2025-01-13 10:26:50|191800.1|191710.1|191799.2|191709.2|191800.1|191710.1|191793.9|191703.9|10
1736764020000|2025-01-13 10:27:00|191799.4|191709.4|191802.1|191712.1|191802.1|191712.1|191799.4|191709.4|9
1736764030000|2025-01-13 10:27:10|191800.6|191710.6|191793.6|191703.6|191807.8|191717.8|191793.6|191703.6|15
1736764040000|2025-01-13 10:27:20|191793.5|191703.5|191795.4|191705.4|191801.7|191711.7|191792.9|191702.9|14
1736764050000|2025-01-13 10:27:30|191794.8|191704.8|191794.6|191704.6|191796.3|191706.3|191793.6|191703.6|15
1736764060000|2025-01-13 10:27:40|191795.8|191705.8|191802.9|191712.9|191804.9|191714.9|191795.8|191705.8|14
1736764070000|2025-01-13 10:27:50|191803.1|191713.1|191802.3|191712.3|191803.1|191713.1|191801.4|191711.4|9
1736764080000|2025-01-13 10:28:00|191802.4|191712.4|191796|191706|191804.2|191714.2|191796|191706|11
1736764090000|2025-01-13 10:28:10|191795|191705|191806.1|191716.1|191806.6|191716.6|191794.6|191704.6|23
1736764100000|2025-01-13 10:28:20|191805.7|191715.7|191851.9|191761.9|191853.8|191763.8|191801.6|191711.6|31
1736764110000|2025-01-13 10:28:30|191851.5|191761.5|191850.5|191760.5|191851.5|191761.5|191846.6|191756.6|18
1736764120000|2025-01-13 10:28:40|191851.7|191761.7|191856.9|191766.9|191861|191771|191851.7|191761.7|14
1736764130000|2025-01-13 10:28:50|191856.7|191766.7|191868.1|191778.1|191881.9|191791.9|191856.4|191766.4|15
1736764140000|2025-01-13 10:29:00|191868.5|191778.5|191867.2|191777.2|191872.7|191782.7|191865.6|191775.6|22
1736764150000|2025-01-13 10:29:10|191871.4|191781.4|191872.2|191782.2|191874|191784|191869.5|191779.5|16
1736764160000|2025-01-13 10:29:20|191873|191783|191872.8|191782.8|191873.6|191783.6|191872.4|191782.4|8
1736764170000|2025-01-13 10:29:30|191873|191783|191872|191782|191874.9|191784.9|191872|191782|7
1736764180000|2025-01-13 10:29:40|191872.4|191782.4|191876.1|191786.1|191876.1|191786.1|191872.3|191782.3|11
1736764190000|2025-01-13 10:29:50|191875.3|191785.3|191874.5|191784.5|191875.9|191785.9|191873.9|191783.9|15
1736764200000|2025-01-13 10:30:00|191875.9|191785.9|191870.4|191780.4|191878.6|191788.6|191870.2|191780.2|13
1736764210000|2025-01-13 10:30:10|191870.8|191780.8|191870.5|191780.5|191873.8|191783.8|191870.4|191780.4|11
1736764220000|2025-01-13 10:30:20|191870.1|191780.1|191875.8|191785.8|191875.8|191785.8|191867.1|191777.1|18
1736764230000|2025-01-13 10:30:30|191875.6|191785.6|191922.5|191832.5|191932.6|191842.6|191875.6|191785.6|22
1736764240000|2025-01-13 10:30:40|191925|191835|191914.2|191824.2|191925|191835|191907.2|191817.2|32
1736764250000|2025-01-13 10:30:50|191914.8|191824.8|191919.4|191829.4|191924.1|191834.1|191914.8|191824.8|17
1736764260000|2025-01-13 10:31:00|191917.6|191827.6|191915.9|191825.9|191918.4|191828.4|191914.3|191824.3|20
1736764270000|2025-01-13 10:31:10|191915.6|191825.6|191894.6|191804.6|191928.1|191838.1|191890|191800|35
1736764280000|2025-01-13 10:31:20|191864.6|191774.6|191771.4|191681.4|191864.6|191774.6|191758.2|191668.2|25
1736764290000|2025-01-13 10:31:30|191774|191684|191717.5|191627.5|191774|191684|191711.4|191621.4|15
1736764300000|2025-01-13 10:31:40|191717.3|191627.3|191739.1|191649.1|191739.9|191649.9|191717.2|191627.2|30
1736764310000|2025-01-13 10:31:50|191739.4|191649.4|191743.2|191653.2|191743.5|191653.5|191737.8|191647.8|16
1736764320000|2025-01-13 10:32:00|191743|191653|191745.7|191655.7|191750.5|191660.5|191743|191653|16
1736764330000|2025-01-13 10:32:10|191746.1|191656.1|191744.3|191654.3|191746.2|191656.2|191743.4|191653.4|15
1736764340000|2025-01-13 10:32:20|191745.9|191655.9|191709.9|191619.9|191746.4|191656.4|191709.9|191619.9|19
1736764350000|2025-01-13 10:32:30|191710.2|191620.2|191705.1|191615.1|191713.6|191623.6|191705.1|191615.1|17
1736764360000|2025-01-13 10:32:40|191707.1|191617.1|191704.3|191614.3|191707.1|191617.1|191704|191614|9
1736764370000|2025-01-13 10:32:50|191704.4|191614.4|191656.1|191566.1|191704.4|191614.4|191644|191554|20
1736764380000|2025-01-13 10:33:00|191653.8|191563.8|191652|191562|191654.7|191564.7|191649.6|191559.6|18
1736764390000|2025-01-13 10:33:10|191651|191561|191615|191525|191651|191561|191615|191525|11
1736764400000|2025-01-13 10:33:20|191640.7|191550.7|191659.3|191569.3|191659.3|191569.3|191640.7|191550.7|15
1736764410000|2025-01-13 10:33:30|191660.6|191570.6|191762.6|191672.6|191763.8|191673.8|191660.6|191570.6|27
1736764420000|2025-01-13 10:33:40|191762.4|191672.4|191759.6|191669.6|191762.9|191672.9|191759.6|191669.6|22
1736764430000|2025-01-13 10:33:50|191759.8|191669.8|191759.9|191669.9|191760.2|191670.2|191757.7|191667.7|15
1736764440000|2025-01-13 10:34:00|191759.8|191669.8|191759.6|191669.6|191759.8|191669.8|191757.3|191667.3|18
1736764450000|2025-01-13 10:34:10|191761.3|191671.3|191759.2|191669.2|191761.3|191671.3|191758.5|191668.5|16
1736764460000|2025-01-13 10:34:20|191759.4|191669.4|191760.2|191670.2|191760.4|191670.4|191758.5|191668.5|13
1736764470000|2025-01-13 10:34:30|191759.5|191669.5|191761|191671|191761.7|191671.7|191758.8|191668.8|10
1736764480000|2025-01-13 10:34:40|191759.6|191669.6|191762.1|191672.1|191762.3|191672.3|191759.4|191669.4|16
1736764490000|2025-01-13 10:34:50|191762|191672|191761.8|191671.8|191762.1|191672.1|191759.8|191669.8|19
1736764500000|2025-01-13 10:35:00|191761.7|191671.7|191774.3|191684.3|191778.2|191688.2|191761.7|191671.7|17
1736764510000|2025-01-13 10:35:10|191774.8|191684.8|191788.7|191698.7|191789.6|191699.6|191774.8|191684.8|11
1736764520000|2025-01-13 10:35:20|191791.4|191701.4|191793.4|191703.4|191796.6|191706.6|191788.6|191698.6|16
1736764530000|2025-01-13 10:35:30|191793.7|191703.7|191776.1|191646.1|191794.4|191704.4|191772.4|191642.4|13
1736764540000|2025-01-13 10:35:40|191775.7|191645.7|191754.5|191664.5|191775.7|191664.6|191751.9|191641.7|13
1736764550000|2025-01-13 10:35:50|191755|191665|191797.1|191707.1|191797.1|191707.1|191755|191665|15
1736764560000|2025-01-13 10:36:00|191797|191707|191798.5|191708.5|191799.4|191709.4|191797|191707|11
1736764570000|2025-01-13 10:36:10|191798.6|191708.6|191793.7|191703.7|191798.8|191708.8|191793.7|191703.7|4
1736764580000|2025-01-13 10:36:20|191798.1|191708.1|191867|191737|191869.1|191739.1|191798.1|191708.1|13
1736764590000|2025-01-13 10:36:30|191867.6|191737.6|191854.2|191764.2|191873.2|191767.9|191847.7|191737.6|22
1736764600000|2025-01-13 10:36:40|191854.1|191764.1|191853.5|191763.5|191858.4|191768.4|191851.2|191761.2|17
1736764610000|2025-01-13 10:36:50|191850.4|191760.4|191856.7|191766.7|191856.9|191766.9|191850.4|191760.4|6
1736764620000|2025-01-13 10:37:00|191853.8|191763.8|191847.7|191757.7|191853.8|191763.8|191847.7|191757.7|12
1736764630000|2025-01-13 10:37:10|191847.1|191757.1|191827.2|191737.2|191850.7|191760.7|191823.3|191733.3|17
1736764640000|2025-01-13 10:37:20|191826.7|191736.7|191822.9|191732.9|191826.7|191736.7|191803.3|191713.3|20
1736764650000|2025-01-13 10:37:30|191818|191728|191821.3|191731.3|191824.6|191734.6|191818|191728|10
1736764660000|2025-01-13 10:37:40|191821.9|191731.9|191832.6|191742.6|191833.8|191743.8|191821.9|191731.9|13
1736764670000|2025-01-13 10:37:50|191836.1|191746.1|191818.1|191728.1|191836.6|191746.6|191818.1|191728.1|14
1736764680000|2025-01-13 10:38:00|191819.9|191729.9|191817.3|191727.3|191819.9|191729.9|191817.3|191727.3|9
1736764690000|2025-01-13 10:38:10|191814.6|191724.6|191818.6|191728.6|191818.6|191728.6|191806.2|191716.2|20
1736764700000|2025-01-13 10:38:20|191818.8|191728.8|191829.4|191739.4|191830.2|191740.2|191818.2|191728.2|16
1736764710000|2025-01-13 10:38:30|191835.6|191745.6|191832.1|191742.1|191836.2|191746.2|191832.1|191742.1|8
1736764720000|2025-01-13 10:38:40|191831.9|191741.9|191816.9|191726.9|191831.9|191741.9|191811.8|191721.8|12
1736764730000|2025-01-13 10:38:50|191816.7|191726.7|191828.9|191738.9|191832.7|191742.7|191814|191724|11
1736764740000|2025-01-13 10:39:00|191830.1|191740.1|191824.6|191734.6|191830.1|191740.1|191824.4|191734.4|10
1736764750000|2025-01-13 10:39:10|191824.1|191734.1|191817.4|191727.4|191824.1|191734.1|191817.4|191727.4|4
1736764760000|2025-01-13 10:39:20|191817.2|191727.2|191818.9|191728.9|191834.7|191744.7|191817.2|191727.2|13
1736764770000|2025-01-13 10:39:30|191818.5|191728.5|191815|191725|191830.3|191740.3|191815|191725|16
1736764780000|2025-01-13 10:39:40|191815.1|191725.1|191825.9|191735.9|191828.2|191738.2|191815.1|191725.1|22
1736764790000|2025-01-13 10:39:50|191826.3|191736.3|191825.9|191735.9|191826.3|191736.3|191825.7|191735.7|8
1736764800000|2025-01-13 10:40:00|191828.8|191738.8|191836.8|191746.8|191836.8|191746.8|191824|191734|17
1736764810000|2025-01-13 10:40:10|191836.6|191746.6|191842.5|191752.5|191842.7|191752.7|191835.3|191745.3|16
1736764820000|2025-01-13 10:40:20|191836.8|191746.8|191816.5|191726.5|191836.8|191746.8|191813.8|191723.8|18
1736764830000|2025-01-13 10:40:30|191816.4|191726.4|191818.7|191728.7|191818.9|191728.9|191815.9|191725.9|11
1736764840000|2025-01-13 10:40:40|191821.1|191731.1|191820.6|191730.6|191821.9|191731.9|191820.4|191730.4|16
1736764850000|2025-01-13 10:40:50|191821|191731|191811.8|191721.8|191821|191731|191811.8|191721.8|15
1736764860000|2025-01-13 10:41:00|191811|191721|191821.1|191731.1|191838.7|191731.1|191808|191702.1|25
1736764870000|2025-01-13 10:41:10|191820.9|191730.9|191829.7|191739.7|191830.3|191740.3|191819|191729|17
1736764880000|2025-01-13 10:41:20|191826.5|191736.5|191824.1|191734.1|191826.6|191736.6|191823|191733|16
1736764890000|2025-01-13 10:41:30|191822.9|191732.9|191822|191732|191822.9|191732.9|191819.4|191729.4|11
1736764900000|2025-01-13 10:41:40|191823|191733|191829.6|191739.6|191830.1|191740.1|191822.8|191732.8|12
1736764910000|2025-01-13 10:41:50|191829.8|191739.8|191833.5|191743.5|191835.5|191745.5|191829.8|191739.8|13
1736764920000|2025-01-13 10:42:00|191833.7|191743.7|191838.7|191748.7|191842.4|191752.4|191833.7|191743.7|15
1736764930000|2025-01-13 10:42:10|191840.3|191750.3|191848.6|191758.6|191848.6|191758.6|191837.5|191747.5|16
1736764940000|2025-01-13 10:42:20|191845.7|191755.7|191849.3|191759.3|191849.3|191759.3|191840|191750|11
1736764950000|2025-01-13 10:42:30|191849.1|191759.1|191836|191746|191849.1|191759.1|191830.2|191740.2|15
1736764960000|2025-01-13 10:42:40|191835.6|191745.6|191833|191743|191838.3|191748.3|191832.2|191742.2|23
1736764970000|2025-01-13 10:42:50|191836.3|191746.3|191832|191742|191836.3|191746.3|191831.9|191741.9|9
1736764980000|2025-01-13 10:43:00|191828.9|191738.9|191813.8|191723.8|191828.9|191738.9|191812.6|191722.6|16
1736764990000|2025-01-13 10:43:10|191813.2|191723.2|191816.9|191726.9|191817.2|191727.2|191811.8|191721.8|14
1736765000000|2025-01-13 10:43:20|191817.1|191727.1|191815.3|191725.3|191817.3|191727.3|191812.9|191722.9|8
1736765010000|2025-01-13 10:43:30|191815.9|191725.9|191814.4|191724.4|191817.1|191727.1|191814.1|191724.1|16
1736765020000|2025-01-13 10:43:40|191814.7|191724.7|191816.6|191726.6|191820.4|191730.4|191814.7|191724.7|15
1736765030000|2025-01-13 10:43:50|191816.8|191726.8|191819.6|191729.6|191821.5|191731.5|191816.6|191726.6|11
1736765040000|2025-01-13 10:44:00|191821.6|191731.6|191821.1|191731.1|191821.6|191731.6|191819.4|191729.4|13
1736765050000|2025-01-13 10:44:10|191822.5|191732.5|191832.3|191742.3|191832.4|191742.4|191822.5|191732.5|15
1736765060000|2025-01-13 10:44:20|191832.5|191742.5|191832.6|191742.6|191836.8|191746.8|191832.5|191742.5|14
1736765070000|2025-01-13 10:44:30|191832.5|191742.5|191837.1|191747.1|191839.6|191749.6|191831.7|191741.7|15
1736765080000|2025-01-13 10:44:40|191837.3|191747.3|191837|191747|191837.7|191747.7|191836.9|191746.9|9
1736765090000|2025-01-13 10:44:50|191837.2|191747.2|191835.6|191745.6|191837.8|191747.8|191829.5|191739.5|22
1736765100000|2025-01-13 10:45:00|191836|191746|191853.3|191763.3|191860.1|191770.1|191836|191746|24
1736765110000|2025-01-13 10:45:10|191853.4|191763.4|191870.2|191780.2|191870.2|191780.2|191853.3|191763.3|10
1736765120000|2025-01-13 10:45:20|191870.5|191780.5|191940|191810|191940|191829.4|191869|191779|23
1736765130000|2025-01-13 10:45:30|191939.8|191809.8|191887.9|191797.9|191939.8|191819.2|191887.9|191797.9|19
1736765140000|2025-01-13 10:45:40|191887.5|191797.5|191862.2|191772.2|191887.5|191797.5|191858.6|191768.6|17
1736765150000|2025-01-13 10:45:50|191864.6|191774.6|191840.8|191750.8|191864.6|191774.6|191837.1|191747.1|18
1736765160000|2025-01-13 10:46:00|191837.2|191747.2|191820.1|191730.1|191843.5|191749.9|191807.1|191706|25
1736765170000|2025-01-13 10:46:10|191820.7|191730.7|191853.2|191763.2|191853.5|191763.5|191820.7|191730.7|24
1736765180000|2025-01-13 10:46:20|191853.1|191763.1|191866.2|191776.2|191868|191778|191850.2|191760.2|25
1736765190000|2025-01-13 10:46:30|191866.3|191776.3|191906.2|191816.2|191913.1|191823.1|191843.1|191753.1|28
1736765200000|2025-01-13 10:46:40|191906.9|191816.9|191900.3|191810.3|191912.8|191822.8|191888.8|191798.8|29
1736765210000|2025-01-13 10:46:50|191893.2|191803.2|191853.4|191763.4|191907.8|191817.8|191835.9|191745.9|31
1736765220000|2025-01-13 10:47:00|191857.6|191767.6|191854|191764|191857.6|191767.6|191846.7|191756.7|22
1736765230000|2025-01-13 10:47:10|191852.5|191762.5|191839.5|191749.5|191859.9|191769.9|191839.5|191749.5|12
1736765240000|2025-01-13 10:47:20|191826.5|191736.5|191828.2|191738.2|191830.8|191740.8|191817.4|191727.4|23
1736765250000|2025-01-13 10:47:30|191827.9|191737.9|191823.1|191733.1|191830.9|191740.9|191811.2|191721.2|24
1736765260000|2025-01-13 10:47:40|191822.7|191732.7|191804.5|191714.5|191823.1|191733.1|191801.7|191711.7|20
1736765270000|2025-01-13 10:47:50|191803.7|191713.7|191803.5|191713.5|191805.5|191715.5|191801.7|191711.7|13
1736765280000|2025-01-13 10:48:00|191805.6|191715.6|191815.7|191725.7|191816.6|191726.6|191801.7|191711.7|15
1736765290000|2025-01-13 10:48:10|191815.3|191725.3|191813.9|191723.9|191816.9|191726.9|191812.5|191722.5|15
1736765300000|2025-01-13 10:48:20|191814.3|191724.3|191836|191746|191836|191746|191808.5|191718.5|12
1736765310000|2025-01-13 10:48:30|191835.9|191745.9|191831.2|191741.2|191837.8|191747.8|191831.2|191741.2|12
1736765320000|2025-01-13 10:48:40|191827.8|191737.8|191817.5|191727.5|191827.8|191737.8|191815.3|191725.3|19
1736765330000|2025-01-13 10:48:50|191818.3|191728.3|191833.9|191743.9|191833.9|191743.9|191818.3|191728.3|20
1736765340000|2025-01-13 10:49:00|191833.7|191743.7|191846.6|191756.6|191846.6|191756.6|191818.1|191728.1|23
1736765350000|2025-01-13 10:49:10|191851.3|191761.3|191883.7|191793.7|191883.7|191793.7|191846|191756|23
1736765360000|2025-01-13 10:49:20|191883.9|191793.9|191902.2|191812.2|191902.2|191812.2|191878.5|191788.5|29
1736765370000|2025-01-13 10:49:30|191902|191812|191913|191823|191915.4|191825.4|191901|191811|23
1736765380000|2025-01-13 10:49:40|191913.4|191823.4|191885.6|191795.6|191914.2|191824.2|191883.4|191793.4|22
1736765390000|2025-01-13 10:49:50|191886.2|191796.2|191850.3|191760.3|191886.3|191796.3|191850.3|191760.3|21
1736765400000|2025-01-13 10:50:00|191852.8|191762.8|191846.2|191756.2|191854.8|191764.8|191846.2|191756.2|16
1736765410000|2025-01-13 10:50:10|191845.8|191755.8|191843.5|191753.5|191846.1|191756.1|191842.9|191752.9|11
1736765420000|2025-01-13 10:50:20|191837.5|191747.5|191833.9|191743.9|191838.6|191748.6|191830.1|191740.1|16
1736765430000|2025-01-13 10:50:30|191834|191744|191832.2|191742.2|191837.4|191747.4|191832.2|191742.2|11
1736765440000|2025-01-13 10:50:40|191834.2|191744.2|191824|191734|191840.5|191750.5|191823.9|191733.9|21
1736765450000|2025-01-13 10:50:50|191826.8|191736.8|191752.9|191662.9|191826.8|191736.8|191750.8|191660.8|26
1736765460000|2025-01-13 10:51:00|191751.9|191661.9|191749.5|191659.5|191758.4|191668.4|191749.3|191659.3|18
1736765470000|2025-01-13 10:51:10|191749.7|191659.7|191745.1|191655.1|191753.3|191663.3|191744.7|191654.7|19
1736765480000|2025-01-13 10:51:20|191741.8|191651.8|191726.5|191636.5|191741.8|191651.8|191726|191636|26
1736765490000|2025-01-13 10:51:30|191727.4|191637.4|191713.5|191623.5|191727.4|191637.4|191712.6|191622.6|18
1736765500000|2025-01-13 10:51:40|191711.4|191621.4|191708.8|191618.8|191714.7|191624.7|191707.4|191617.4|22
1736765510000|2025-01-13 10:51:50|191708.6|191618.6|191711.3|191621.3|191715.1|191625.1|191707.8|191617.8|25
1736765520000|2025-01-13 10:52:00|191710|191620|191711.3|191621.3|191715.1|191625.1|191709.1|191619.1|22
1736765530000|2025-01-13 10:52:10|191708.7|191618.7|191709.6|191619.6|191710.2|191620.2|191705.2|191615.2|21
1736765540000|2025-01-13 10:52:20|191709.8|191619.8|191710|191620|191712.4|191622.4|191704.5|191614.5|19
1736765550000|2025-01-13 10:52:30|191710.4|191620.4|191714.3|191624.3|191731.6|191641.6|191710.4|191620.4|18
1736765560000|2025-01-13 10:52:40|191713.3|191623.3|191716.5|191626.5|191717|191627|191709.9|191619.9|16
1736765570000|2025-01-13 10:52:50|191718.9|191628.9|191708|191618|191718.9|191628.9|191706.7|191616.7|17
1736765580000|2025-01-13 10:53:00|191707.6|191617.6|191715|191625|191718.9|191628.9|191706.3|191616.3|17
1736765590000|2025-01-13 10:53:10|191713.3|191623.3|191708.2|191618.2|191713.3|191623.3|191699.8|191609.8|24
1736765600000|2025-01-13 10:53:20|191706.8|191616.8|191706.4|191616.4|191708.7|191618.7|191703.7|191613.7|18
1736765610000|2025-01-13 10:53:30|191708.2|191618.2|191719|191629|191720.1|191630.1|191706|191616|20
1736765620000|2025-01-13 10:53:40|191718.9|191628.9|191715.8|191625.8|191718.9|191628.9|191714.4|191624.4|10
1736765630000|2025-01-13 10:53:50|191715.5|191625.5|191700.2|191610.2|191715.5|191625.5|191700.2|191610.2|16
1736765640000|2025-01-13 10:54:00|191700.6|191610.6|191665.2|191575.2|191703.6|191613.6|191665.2|191575.2|16
1736765650000|2025-01-13 10:54:10|191662.8|191572.8|191657.8|191567.8|191663.2|191573.2|191655.7|191565.7|18
1736765660000|2025-01-13 10:54:20|191659.1|191569.1|191666.8|191576.8|191666.8|191576.8|191659.1|191569.1|22
1736765670000|2025-01-13 10:54:30|191668.2|191578.2|191669.5|191579.5|191672.7|191582.7|191666.7|191576.7|14
1736765680000|2025-01-13 10:54:40|191671.9|191581.9|191675.3|191585.3|191675.3|191585.3|191668.4|191578.4|21
1736765690000|2025-01-13 10:54:50|191675.1|191585.1|191686|191596|191686.5|191596.5|191675.1|191585.1|18
1736765700000|2025-01-13 10:55:00|191684.7|191594.7|191728.8|191638.8|191729.4|191639.4|191684.7|191594.7|23
1736765710000|2025-01-13 10:55:10|191694.4|191604.4|191670.7|191580.7|191694.4|191604.4|191667.8|191577.8|23
1736765720000|2025-01-13 10:55:20|191667.4|191577.4|191660.7|191570.7|191667.4|191577.4|191650.4|191560.4|25
1736765730000|2025-01-13 10:55:30|191660.9|191570.9|191656.1|191566.1|191662.1|191572.1|191655|191565|21
1736765740000|2025-01-13 10:55:40|191659.1|191569.1|191667.5|191577.5|191669.8|191579.8|191659.1|191569.1|22
1736765750000|2025-01-13 10:55:50|191665.7|191575.7|191680.3|191590.3|191682.7|191592.7|191665.1|191575.1|21
1736765760000|2025-01-13 10:56:00|191681.1|191591.1|191678.9|191588.9|191682.4|191592.4|191673.7|191583.7|17
1736765770000|2025-01-13 10:56:10|191677.5|191587.5|191675.4|191585.4|191678.3|191588.3|191674.2|191584.2|9
1736765780000|2025-01-13 10:56:20|191675.3|191585.3|191673.9|191583.9|191675.8|191585.8|191673.9|191583.9|7
1736765790000|2025-01-13 10:56:30|191674.5|191584.5|191675|191585|191677.6|191587.6|191674.5|191584.5|15
1736765800000|2025-01-13 10:56:40|191675.2|191585.2|191684.8|191594.8|191684.8|191594.8|191675.2|191585.2|20
1736765810000|2025-01-13 10:56:50|191685.3|191595.3|191677.2|191587.2|191688|191598|191674.6|191584.6|15
1736765820000|2025-01-13 10:57:00|191675.1|191585.1|191676.7|191586.7|191676.9|191586.9|191672.3|191582.3|15
1736765830000|2025-01-13 10:57:10|191675.1|191585.1|191676.4|191586.4|191676.8|191586.8|191671.9|191581.9|16
1736765840000|2025-01-13 10:57:20|191676.6|191586.6|191676.4|191586.4|191676.6|191586.6|191676.4|191586.4|2
1736765850000|2025-01-13 10:57:30|191676.8|191586.8|191678.5|191588.5|191679.8|191589.8|191676.8|191586.8|14
1736765860000|2025-01-13 10:57:40|191675.2|191585.2|191679.2|191589.2|191681.1|191591.1|191675.2|191585.2|15
1736765870000|2025-01-13 10:57:50|191679.5|191589.5|191682.3|191592.3|191682.3|191592.3|191676.4|191586.4|11
1736765880000|2025-01-13 10:58:00|191677.7|191587.7|191677.2|191587.2|191681.7|191591.7|191673.3|191583.3|18
1736765890000|2025-01-13 10:58:10|191676.9|191586.9|191676.9|191586.9|191677|191587|191675.3|191585.3|9
1736765900000|2025-01-13 10:58:20|191677|191587|191677.3|191587.3|191677.3|191587.3|191673|191583|9
1736765910000|2025-01-13 10:58:30|191676.9|191586.9|191671|191581|191676.9|191586.9|191667.8|191577.8|15
1736765920000|2025-01-13 10:58:40|191673.9|191583.9|191654.8|191564.8|191673.9|191583.9|191646.9|191556.9|17
1736765930000|2025-01-13 10:58:50|191655|191565|191655.3|191565.3|191659.3|191569.3|191651.5|191561.5|19
1736765940000|2025-01-13 10:59:00|191655.2|191565.2|191653.6|191563.6|191657.1|191567.1|191651.5|191561.5|15
1736765950000|2025-01-13 10:59:10|191653.7|191563.7|191655.7|191565.7|191665.1|191575.1|191649.3|191559.3|21
1736765960000|2025-01-13 10:59:20|191655.6|191565.6|191658.6|191568.6|191658.6|191568.6|191655.6|191565.6|7
1736765970000|2025-01-13 10:59:30|191658.8|191568.8|191661.5|191571.5|191667|191577|191658.8|191568.8|17
1736765980000|2025-01-13 10:59:40|191659.2|191569.2|191670.9|191580.9|191673.6|191583.6|191657.4|191567.4|27
1736765990000|2025-01-13 10:59:50|191671.7|191581.7|191672.7|191582.7|191676.8|191586.8|191667.3|191577.3|21
1736766000000|2025-01-13 11:00:00|191673.1|191583.1|191612.7|191522.7|191701.4|191611.4|191612.7|191522.7|21
1736766010000|2025-01-13 11:00:10|191618.1|191528.1|191672.1|191582.1|191672.1|191582.1|191618.1|191528.1|29
1736766020000|2025-01-13 11:00:20|191673.4|191583.4|191661|191571|191682.5|191592.5|191659.1|191569.1|21
1736766030000|2025-01-13 11:00:30|191662|191572|191677|191587|191683.1|191593.1|191660.8|191570.8|29
1736766040000|2025-01-13 11:00:40|191676.9|191586.9|191680.4|191590.4|191684.2|191594.2|191676.7|191586.7|14
1736766050000|2025-01-13 11:00:50|191680.1|191590.1|191722.8|191632.8|191732.9|191642.9|191677.6|191587.6|22
1736766060000|2025-01-13 11:01:00|191721.2|191631.2|191707.8|191617.8|191723.6|191633.6|191707.8|191617.8|25
1736766070000|2025-01-13 11:01:10|191710|191620|191714.7|191624.7|191717.4|191627.4|191710|191620|15
1736766080000|2025-01-13 11:01:20|191714.2|191624.2|191716.7|191626.7|191717.4|191627.4|191714.1|191624.1|14
1736766090000|2025-01-13 11:01:30|191717.1|191627.1|191721.7|191631.7|191721.7|191631.7|191717.1|191627.1|12
1736766100000|2025-01-13 11:01:40|191720.3|191630.3|191719.5|191629.5|191722.8|191632.8|191719.4|191629.4|12
1736766110000|2025-01-13 11:01:50|191721.1|191631.1|191719.5|191629.5|191721.1|191631.1|191717.3|191627.3|8
1736766120000|2025-01-13 11:02:00|191720.1|191630.1|191763.1|191673.1|191763.3|191673.3|191720.1|191630.1|13
1736766130000|2025-01-13 11:02:10|191763.3|191673.3|191764.7|191674.7|191769.1|191679.1|191762.2|191672.2|16
1736766140000|2025-01-13 11:02:20|191764.2|191674.2|191758.3|191668.3|191764.2|191674.2|191756.9|191666.9|14
1736766150000|2025-01-13 11:02:30|191758.7|191668.7|191762.1|191672.1|191762.1|191672.1|191758.7|191668.7|8
1736766160000|2025-01-13 11:02:40|191763.7|191673.7|191764.7|191674.7|191764.7|191674.7|191759.1|191669.1|13
1736766170000|2025-01-13 11:02:50|191763.9|191673.9|191763.6|191673.6|191767.3|191677.3|191763.1|191673.1|13
1736766180000|2025-01-13 11:03:00|191763.8|191673.8|191761.6|191671.6|191765.4|191675.4|191759.3|191669.3|21
1736766190000|2025-01-13 11:03:10|191761.8|191671.8|191757.3|191667.3|191762.6|191672.6|191755.5|191665.5|15
1736766200000|2025-01-13 11:03:20|191755.9|191665.9|191759.9|191669.9|191760.1|191670.1|191747|191657|25
1736766210000|2025-01-13 11:03:30|191760.1|191670.1|191763.2|191673.2|191777.1|191687.1|191758.6|191668.6|27
1736766220000|2025-01-13 11:03:40|191764|191674|191762.4|191672.4|191766.2|191676.2|191761.8|191671.8|17
1736766230000|2025-01-13 11:03:50|191762|191672|191748.7|191658.7|191762|191672|191748.7|191658.7|17
1736766240000|2025-01-13 11:04:00|191744.2|191654.2|191751|191661|191752.5|191662.5|191744.2|191654.2|21
1736766250000|2025-01-13 11:04:10|191751.3|191661.3|191765.9|191675.9|191765.9|191675.9|191751.3|191661.3|22
1736766260000|2025-01-13 11:04:20|191766.3|191676.3|191764.9|191674.9|191768.8|191678.8|191764.9|191674.9|14
1736766270000|2025-01-13 11:04:30|191764.1|191674.1|191762.1|191672.1|191764.4|191674.4|191759.2|191669.2|19
1736766280000|2025-01-13 11:04:40|191761.9|191671.9|191766.1|191676.1|191766.1|191676.1|191761.9|191671.9|18
1736766290000|2025-01-13 11:04:50|191768.5|191678.5|191783.2|191693.2|191783.2|191693.2|191767.8|191677.8|16
1736766300000|2025-01-13 11:05:00|191784|191694|191789.2|191699.2|191789.2|191699.2|191782.5|191692.5|8
1736766310000|2025-01-13 11:05:10|191789.3|191699.3|191788.6|191698.6|191792.9|191702.9|191786.2|191696.2|14
1736766320000|2025-01-13 11:05:20|191790.3|191700.3|191682.5|191592.5|191790.9|191700.9|191682.5|191592.5|29
1736766330000|2025-01-13 11:05:30|191682.7|191592.7|191673.4|191583.4|191684.3|191594.3|191671.9|191581.9|15
1736766340000|2025-01-13 11:05:40|191666.7|191576.7|191676.3|191586.3|191676.4|191586.4|191666.7|191576.7|14
1736766350000|2025-01-13 11:05:50|191676.5|191586.5|191681.7|191591.7|191687.3|191597.3|191676.5|191586.5|20
1736766360000|2025-01-13 11:06:00|191684.3|191594.3|191679.8|191589.8|191686.2|191596.2|191676.3|191586.3|12
1736766370000|2025-01-13 11:06:10|191676.8|191586.8|191686.3|191596.3|191686.4|191596.4|191671.5|191581.5|15
1736766380000|2025-01-13 11:06:20|191686.5|191596.5|191686.5|191596.5|191686.5|191596.5|191686.5|191596.5|1
1736766390000|2025-01-13 11:06:30|191686.4|191596.4|191716.9|191626.9|191718.1|191628.1|191686.4|191596.4|12
1736766400000|2025-01-13 11:06:40|191717.1|191627.1|191724.4|191634.4|191724.4|191634.4|191716.5|191626.5|13
1736766410000|2025-01-13 11:06:50|191725.3|191635.3|191722.1|191632.1|191728.2|191638.2|191721.9|191631.9|19
1736766420000|2025-01-13 11:07:00|191721.3|191631.3|191716.4|191626.4|191722.2|191632.2|191713|191623|23
1736766430000|2025-01-13 11:07:10|191716.7|191626.7|191710.4|191620.4|191719.9|191629.9|191706.9|191616.9|14
1736766440000|2025-01-13 11:07:20|191710.3|191620.3|191707.7|191617.7|191711.4|191621.4|191707.7|191617.7|14
1736766450000|2025-01-13 11:07:30|191705.1|191615.1|191667.7|191577.7|191707.3|191617.3|191667.4|191577.4|12
1736766460000|2025-01-13 11:07:40|191667.3|191577.3|191666.6|191576.6|191671.3|191581.3|191665.7|191575.7|17
1736766470000|2025-01-13 11:07:50|191666.4|191576.4|191663.3|191573.3|191669|191579|191663.3|191573.3|10
1736766480000|2025-01-13 11:08:00|191657.7|191567.7|191669|191579|191670.6|191580.6|191657.7|191567.7|18
1736766490000|2025-01-13 11:08:10|191668.8|191578.8|191667.2|191577.2|191668.8|191578.8|191664.7|191574.7|12
1736766500000|2025-01-13 11:08:20|191667.4|191577.4|191666.2|191576.2|191667.4|191577.4|191662.9|191572.9|13
1736766510000|2025-01-13 11:08:30|191666.8|191576.8|191666.4|191576.4|191666.8|191576.8|191665|191575|12
1736766520000|2025-01-13 11:08:40|191673.3|191583.3|191662.9|191572.9|191678.3|191588.3|191662.9|191572.9|18
1736766530000|2025-01-13 11:08:50|191660.5|191570.5|191660.6|191570.6|191660.6|191570.6|191654.8|191564.8|18
1736766540000|2025-01-13 11:09:00|191661.8|191571.8|191658.2|191568.2|191663.8|191573.8|191657.8|191567.8|15
1736766550000|2025-01-13 11:09:10|191657.7|191567.7|191663.8|191573.8|191663.8|191573.8|191656.2|191566.2|17
1736766560000|2025-01-13 11:09:20|191664.1|191574.1|191659.9|191569.9|191673.3|191583.3|191659.5|191569.5|17
1736766570000|2025-01-13 11:09:30|191660.3|191570.3|191668.5|191578.5|191668.5|191578.5|191659|191569|16
1736766580000|2025-01-13 11:09:40|191668.4|191578.4|191667.6|191577.6|191668.7|191578.7|191666.8|191576.8|10
1736766590000|2025-01-13 11:09:50|191667.8|191577.8|191670.4|191580.4|191675.8|191585.8|191667.8|191577.8|19
1736766600000|2025-01-13 11:10:00|191670.6|191580.6|191669|191579|191671.4|191581.4|191669|191579|13
1736766610000|2025-01-13 11:10:10|191668.2|191578.2|191668.2|191578.2|191668.2|191578.2|191659.3|191569.3|15
1736766620000|2025-01-13 11:10:20|191669.4|191579.4|191664.2|191574.2|191681.9|191591.9|191663.8|191573.8|21
1736766630000|2025-01-13 11:10:30|191664.5|191574.5|191661.3|191571.3|191664.7|191574.7|191657.7|191567.7|11
1736766640000|2025-01-13 11:10:40|191661.4|191571.4|191660.7|191570.7|191663.8|191573.8|191660.3|191570.3|15
1736766650000|2025-01-13 11:10:50|191660.9|191570.9|191662.8|191572.8|191664.6|191574.6|191660.9|191570.9|14
1736766660000|2025-01-13 11:11:00|191662|191572|191658.4|191568.4|191662|191572|191652.6|191562.6|19
1736766670000|2025-01-13 11:11:10|191659.8|191569.8|191663.5|191573.5|191663.5|191573.5|191658.5|191568.5|15
1736766680000|2025-01-13 11:11:20|191664.8|191574.8|191672|191582|191678|191588|191664.8|191574.8|15
1736766690000|2025-01-13 11:11:30|191670.2|191580.2|191666.7|191576.7|191671.1|191581.1|191666.7|191576.7|11
1736766700000|2025-01-13 11:11:40|191667.1|191577.1|191664|191574|191667.4|191577.4|191661.9|191571.9|10
1736766710000|2025-01-13 11:11:50|191656.6|191566.6|191666.2|191576.2|191666.2|191576.2|191651.5|191561.5|25
1736766720000|2025-01-13 11:12:00|191667.5|191577.5|191676|191586|191678.2|191588.2|191667.5|191577.5|21
1736766730000|2025-01-13 11:12:10|191675.6|191585.6|191664.8|191574.8|191676.5|191586.5|191662.1|191572.1|17
1736766740000|2025-01-13 11:12:20|191664.9|191574.9|191664.4|191574.4|191665.4|191575.4|191660.5|191570.5|17
1736766750000|2025-01-13 11:12:30|191665|191575|191666.4|191576.4|191667.8|191577.8|191665|191575|10
1736766760000|2025-01-13 11:12:40|191666.6|191576.6|191664.8|191574.8|191666.6|191576.6|191660.6|191570.6|12
1736766770000|2025-01-13 11:12:50|191664.5|191574.5|191667.5|191577.5|191670.9|191580.9|191664.5|191574.5|12
1736766780000|2025-01-13 11:13:00|191667.7|191577.7|191678|191588|191681.4|191591.4|191667.7|191577.7|17
1736766790000|2025-01-13 11:13:10|191677.7|191587.7|191674.1|191584.1|191678.3|191588.3|191673.7|191583.7|18
1736766800000|2025-01-13 11:13:20|191674.3|191584.3|191669.4|191579.4|191674.3|191584.3|191666.8|191576.8|20
1736766810000|2025-01-13 11:13:30|191669.8|191579.8|191668.7|191578.7|191669.8|191579.8|191667|191577|16
1736766820000|2025-01-13 11:13:40|191668.9|191578.9|191655.2|191565.2|191668.9|191578.9|191655.2|191565.2|13
1736766830000|2025-01-13 11:13:50|191655.7|191565.7|191654.9|191564.9|191656.4|191566.4|191654.6|191564.6|9
1736766840000|2025-01-13 11:14:00|191654.2|191564.2|191657.7|191567.7|191660.8|191570.8|191654.1|191564.1|20
1736766850000|2025-01-13 11:14:10|191657.2|191567.2|191620.8|191530.8|191657.2|191567.2|191620.8|191530.8|25
1736766860000|2025-01-13 11:14:20|191621.3|191531.3|191578|191488|191621.3|191531.3|191568.4|191478.4|31
1736766870000|2025-01-13 11:14:30|191577.9|191487.9|191565.8|191475.8|191583.1|191493.1|191565.8|191475.8|24
1736766880000|2025-01-13 11:14:40|191564.6|191474.6|191576.4|191486.4|191576.8|191486.8|191556.1|191466.1|28
1736766890000|2025-01-13 11:14:50|191577|191487|191571.1|191481.1|191577|191487|191570.5|191480.5|21
1736766900000|2025-01-13 11:15:00|191569.2|191479.2|191566.3|191476.3|191571.2|191481.2|191565.8|191475.8|25
1736766910000|2025-01-13 11:15:10|191566.5|191476.5|191570.8|191480.8|191587.8|191497.8|191566.5|191476.5|15
1736766920000|2025-01-13 11:15:20|191572|191482|191568.3|191478.3|191574|191484|191568|191478|14
1736766930000|2025-01-13 11:15:30|191567.5|191477.5|191584|191454|191586.1|191479.9|191564.2|191454|20
1736766940000|2025-01-13 11:15:40|191584.7|191454.7|191587.2|191457.2|191590.1|191460.1|191583.7|191453.7|16
1736766950000|2025-01-13 11:15:50|191586.7|191456.7|191588.5|191458.5|191588.5|191458.5|191586.5|191456.5|11
1736766960000|2025-01-13 11:16:00|191588.8|191458.8|191586|191456|191594.6|191464.6|191584.9|191454.9|13
1736766970000|2025-01-13 11:16:10|191588|191458|191593.3|191463.3|191596.2|191466.2|191587.2|191457.2|21
1736766980000|2025-01-13 11:16:20|191594.2|191464.2|191585.7|191455.7|191594.2|191464.2|191583.6|191453.6|16
1736766990000|2025-01-13 11:16:30|191586.1|191456.1|191582.3|191452.3|191588.5|191458.5|191576.7|191446.7|23
1736767000000|2025-01-13 11:16:40|191583|191453|191586.3|191456.3|191586.3|191456.3|191583|191453|16
1736767010000|2025-01-13 11:16:50|191586|191456|191583.7|191453.7|191586|191456|191579.4|191449.4|17
1736767020000|2025-01-13 11:17:00|191584|191454|191589.7|191459.7|191589.7|191459.7|191583.8|191453.8|7
1736767030000|2025-01-13 11:17:10|191590.9|191460.9|191590.8|191460.8|191593.3|191463.3|191590.8|191460.8|11
1736767040000|2025-01-13 11:17:20|191588.5|191458.5|191593.7|191463.7|191594.2|191464.2|191588.4|191458.4|7
1736767050000|2025-01-13 11:17:30|191593|191463|191586.6|191456.6|191596|191466|191583.6|191453.6|18
1736767060000|2025-01-13 11:17:40|191586.9|191456.9|191587.8|191457.8|191590.8|191460.8|191585.6|191455.6|19
1736767070000|2025-01-13 11:17:50|191588.5|191458.5|191589.3|191459.3|191590.5|191460.5|191588.5|191458.5|13
1736767080000|2025-01-13 11:18:00|191587.8|191457.8|191592.4|191462.4|191592.4|191462.4|191587.8|191457.8|12
1736767090000|2025-01-13 11:18:10|191595|191465|191584.8|191454.8|191595.3|191465.3|191583.2|191453.2|16
1736767100000|2025-01-13 11:18:20|191585.4|191455.4|191590.2|191460.2|191590.2|191460.2|191585.4|191455.4|9
1736767110000|2025-01-13 11:18:30|191591.2|191461.2|191612.2|191482.2|191612.2|191482.2|191591.2|191461.2|11
1736767120000|2025-01-13 11:18:40|191612.5|191482.5|191623.6|191493.6|191624.1|191494.1|191612.5|191482.5|5
1736767130000|2025-01-13 11:18:50|191619.6|191489.6|191614.2|191484.2|191619.6|191489.6|191614.2|191484.2|7
1736767140000|2025-01-13 11:19:00|191614|191484|191615.5|191485.5|191616|191486|191613.5|191483.5|6
1736767150000|2025-01-13 11:19:10|191616|191486|191616|191486|191616|191486|191614.5|191484.5|5
1736767160000|2025-01-13 11:19:20|191617.2|191487.2|191615.2|191485.2|191617.2|191487.2|191615.2|191485.2|5
1736767170000|2025-01-13 11:19:30|191615.5|191485.5|191615.8|191485.8|191615.8|191485.8|191615.5|191485.5|2
1736767180000|2025-01-13 11:19:40|191617.5|191487.5|191597.3|191467.3|191644.6|191514.6|191583.6|191453.6|11
1736767190000|2025-01-13 11:19:50|191596.9|191466.9|191585.4|191455.4|191609.6|191479.6|191579.9|191449.9|23
1736767200000|2025-01-13 11:20:00|191585.5|191455.5|191586.6|191456.6|191587.2|191457.2|191584.8|191454.8|11
1736767210000|2025-01-13 11:20:10|191586.7|191456.7|191586.4|191456.4|191586.7|191456.7|191586.4|191456.4|2
1736767220000|2025-01-13 11:20:20|191584|191454|191584.7|191454.7|191585.3|191455.3|191583.6|191453.6|7
1736767230000|2025-01-13 11:20:30|191588.4|191458.4|191583.9|191453.9|191588.4|191458.4|191583.9|191453.9|6
1736767240000|2025-01-13 11:20:40|191579.8|191449.8|191578.9|191448.9|191579.8|191449.8|191577.1|191447.1|6
1736767250000|2025-01-13 11:20:50|191578.2|191448.2|191578.8|191448.8|191578.8|191448.8|191577.6|191447.6|7
1736767260000|2025-01-13 11:21:00|191580.1|191450.1|191511|191381|191580.1|191450.1|191502.8|191372.8|31
1736767270000|2025-01-13 11:21:10|191518.7|191388.7|191512.4|191382.4|191523.2|191393.2|191501.4|191371.4|27
1736767280000|2025-01-13 11:21:20|191512.9|191382.9|191496.1|191366.1|191512.9|191382.9|191496.1|191366.1|22
1736767290000|2025-01-13 11:21:30|191495.6|191365.6|191492.6|191362.6|191507.1|191377.1|191486.1|191356.1|23
1736767300000|2025-01-13 11:21:40|191492.7|191362.7|191496.6|191366.6|191505.9|191375.9|191490|191360|19
1736767310000|2025-01-13 11:21:50|191498.4|191368.4|191493.5|191363.5|191502|191372|191493.3|191363.3|12
1736767320000|2025-01-13 11:22:00|191493|191363|191491.2|191361.2|191493|191363|191490.9|191360.9|8
1736767330000|2025-01-13 11:22:10|191490.7|191360.7|191490.2|191360.2|191490.7|191360.7|191490.2|191360.2|3
1736767340000|2025-01-13 11:22:20|191491|191361|191474|191344|191491.4|191361.4|191471.1|191341.1|8
1736767350000|2025-01-13 11:22:30|191474.1|191344.1|191448.7|191358.7|191477.4|191363.6|191447.8|191336.5|24
1736767360000|2025-01-13 11:22:40|191450.7|191360.7|191452.7|191362.7|191454.3|191364.3|191447.6|191357.6|18
1736767370000|2025-01-13 11:22:50|191453.1|191363.1|191456.4|191366.4|191459|191369|191452.5|191362.5|15
1736767380000|2025-01-13 11:23:00|191455|191365|191454.9|191364.9|191462.5|191372.5|191453.3|191363.3|28
1736767390000|2025-01-13 11:23:10|191457.2|191367.2|191455.2|191365.2|191461.9|191371.9|191454.8|191364.8|16
1736767400000|2025-01-13 11:23:20|191459.7|191369.7|191456.7|191366.7|191462.4|191372.4|191456.6|191366.6|9
1736767410000|2025-01-13 11:23:30|191460.1|191370.1|191465.1|191375.1|191470.7|191380.7|191460.1|191370.1|21
1736767420000|2025-01-13 11:23:40|191467|191377|191499.6|191409.6|191505|191415|191463.9|191373.9|27
1736767430000|2025-01-13 11:23:50|191499.2|191409.2|191495.6|191405.6|191499.2|191409.2|191489.7|191399.7|23
1736767440000|2025-01-13 11:24:00|191495|191405|191488.5|191398.5|191495|191405|191484.1|191394.1|23
1736767450000|2025-01-13 11:24:10|191489.5|191399.5|191494.7|191404.7|191501.4|191411.4|191488.1|191398.1|15
1736767460000|2025-01-13 11:24:20|191495.4|191405.4|191478.5|191388.5|191495.4|191405.4|191476.2|191386.2|26
1736767470000|2025-01-13 11:24:30|191478.6|191388.6|191477.2|191387.2|191484.1|191394.1|191476.3|191386.3|27
1736767480000|2025-01-13 11:24:40|191473.3|191383.3|191472.1|191382.1|191477.3|191387.3|191471.2|191381.2|18
1736767490000|2025-01-13 11:24:50|191474.5|191384.5|191476.4|191386.4|191478.8|191388.8|191473.7|191383.7|9
1736767500000|2025-01-13 11:25:00|191476.2|191386.2|191475.3|191385.3|191477|191387|191475.3|191385.3|15
1736767510000|2025-01-13 11:25:10|191475.1|191385.1|191476.4|191386.4|191476.8|191386.8|191475|191385|11
1736767520000|2025-01-13 11:25:20|191476.2|191386.2|191477.4|191387.4|191484.8|191394.8|191471|191381|24
1736767530000|2025-01-13 11:25:30|191477.3|191387.3|191468.9|191378.9|191477.3|191387.3|191468.9|191378.9|17
1736767540000|2025-01-13 11:25:40|191468.3|191378.3|191470.2|191380.2|191471.6|191381.6|191468.3|191378.3|16
1736767550000|2025-01-13 11:25:50|191469.4|191379.4|191469.6|191379.6|191469.6|191379.6|191469.3|191379.3|4
1736767560000|2025-01-13 11:26:00|191469.5|191379.5|191474.8|191384.8|191474.8|191384.8|191465.2|191375.2|16
1736767570000|2025-01-13 11:26:10|191474.9|191384.9|191467.8|191377.8|191477.3|191387.3|191467.2|191377.2|11
1736767580000|2025-01-13 11:26:20|191469.4|191379.4|191472.2|191382.2|191472.2|191382.2|191469.4|191379.4|15
1736767590000|2025-01-13 11:26:30|191472.6|191382.6|191487.5|191397.5|191487.5|191397.5|191472.4|191382.4|14
1736767600000|2025-01-13 11:26:40|191487.3|191397.3|191484.9|191394.9|191487.5|191397.5|191484.3|191394.3|14
1736767610000|2025-01-13 11:26:50|191485.1|191395.1|191482.5|191392.5|191485.1|191395.1|191480.7|191390.7|16
1736767620000|2025-01-13 11:27:00|191483.5|191393.5|191479.5|191389.5|191485.5|191395.5|191479.5|191389.5|15
1736767630000|2025-01-13 11:27:10|191479.3|191389.3|191471.3|191381.3|191479.3|191389.3|191467.2|191377.2|13
1736767640000|2025-01-13 11:27:20|191471.5|191381.5|191457.8|191367.8|191471.7|191381.7|191449.9|191359.9|12
1736767650000|2025-01-13 11:27:30|191455.6|191365.6|191480|191390|191482.7|191392.7|191455.4|191365.4|17
1736767660000|2025-01-13 11:27:40|191478.6|191388.6|191482.5|191392.5|191482.5|191392.5|191478.4|191388.4|18
1736767670000|2025-01-13 11:27:50|191483.7|191393.7|191484|191394|191484|191394|191483.7|191393.7|3
1736767680000|2025-01-13 11:28:00|191483.9|191393.9|191482.5|191392.5|191483.9|191393.9|191482.4|191392.4|8
1736767690000|2025-01-13 11:28:10|191484|191394|191486.4|191396.4|191490|191400|191484|191394|16
1736767700000|2025-01-13 11:28:20|191486.2|191396.2|191482.5|191392.5|191486.6|191396.6|191482.4|191392.4|16
1736767710000|2025-01-13 11:28:30|191480.6|191390.6|191475.9|191385.9|191480.6|191390.6|191472.3|191382.3|10
1736767720000|2025-01-13 11:28:40|191475.7|191385.7|191474.5|191384.5|191475.7|191385.7|191474.1|191384.1|7
1736767730000|2025-01-13 11:28:50|191471|191381|191476.2|191386.2|191476.3|191386.3|191471|191381|12
1736767740000|2025-01-13 11:29:00|191475.4|191385.4|191476.8|191386.8|191481|191391|191475.4|191385.4|12
1736767750000|2025-01-13 11:29:10|191489.3|191399.3|191492.2|191402.2|191506|191416|191487.9|191397.9|22
1736767760000|2025-01-13 11:29:20|191492.6|191402.6|191491.7|191401.7|191494.8|191404.8|191491.7|191401.7|14
1736767770000|2025-01-13 11:29:30|191492.1|191402.1|191483.5|191393.5|191493|191403|191483|191393|21
1736767780000|2025-01-13 11:29:40|191483.4|191393.4|191483.4|191393.4|191483.4|191393.4|191480.5|191390.5|12
1736767790000|2025-01-13 11:29:50|191483.5|191393.5|191491|191401|191491|191401|191482.4|191392.4|19
1736767800000|2025-01-13 11:30:00|191491.8|191401.8|191608.2|191518.2|191609.9|191519.9|191490.8|191400.8|30
1736767810000|2025-01-13 11:30:10|191611.1|191521.1|191612.9|191522.9|191612.9|191522.9|191602.4|191512.4|24
1736767820000|2025-01-13 11:30:20|191614.1|191524.1|191615|191525|191619.2|191529.2|191613.4|191523.4|19
1736767830000|2025-01-13 11:30:30|191614.2|191524.2|191571.1|191481.1|191617.3|191527.3|191568.7|191478.7|28
1736767840000|2025-01-13 11:30:40|191571|191481|191561.9|191471.9|191571|191481|191561.9|191471.9|16
1736767850000|2025-01-13 11:30:50|191565.1|191475.1|191564.8|191474.8|191570.9|191480.9|191564.8|191474.8|16
1736767860000|2025-01-13 11:31:00|191566.6|191476.6|191556.5|191466.5|191567.4|191477.4|191555.3|191465.3|22
1736767870000|2025-01-13 11:31:10|191554.6|191464.6|191554.5|191464.5|191556.4|191466.4|191554.1|191464.1|8
1736767880000|2025-01-13 11:31:20|191551.5|191461.5|191529.5|191439.5|191551.5|191461.5|191526.3|191436.3|15
1736767890000|2025-01-13 11:31:30|191531.5|191441.5|191521|191431|191531.8|191441.8|191521|191431|19
1736767900000|2025-01-13 11:31:40|191520|191430|191520.3|191430.3|191520.8|191430.8|191516.7|191426.7|12
1736767910000|2025-01-13 11:31:50|191519.5|191429.5|191521.1|191431.1|191521.2|191431.2|191518.5|191428.5|9
1736767920000|2025-01-13 11:32:00|191521.3|191431.3|191524|191434|191524.6|191434.6|191521.3|191431.3|13
1736767930000|2025-01-13 11:32:10|191523.7|191433.7|191525.7|191435.7|191528.3|191438.3|191521.6|191431.6|18
1736767940000|2025-01-13 11:32:20|191525.2|191435.2|191505|191415|191525.2|191435.2|191502.2|191412.2|19
1736767950000|2025-01-13 11:32:30|191505.2|191415.2|191512.5|191422.5|191512.7|191422.7|191505.2|191415.2|11
1736767960000|2025-01-13 11:32:40|191512.7|191422.7|191512.1|191422.1|191515.2|191425.2|191508.4|191418.4|10
1736767970000|2025-01-13 11:32:50|191510.5|191420.5|191504.1|191414.1|191510.5|191420.5|191501.3|191411.3|10
1736767980000|2025-01-13 11:33:00|191503.9|191413.9|191495.7|191405.7|191503.9|191413.9|191491|191401|24
1736767990000|2025-01-13 11:33:10|191495.6|191405.6|191492.8|191402.8|191495.8|191405.8|191491.3|191401.3|11
1736768000000|2025-01-13 11:33:20|191492.5|191402.5|191493.6|191403.6|191494.8|191404.8|191492.5|191402.5|9
1736768010000|2025-01-13 11:33:30|191493.7|191403.7|191495.7|191405.7|191498.2|191408.2|191493.7|191403.7|8
1736768020000|2025-01-13 11:33:40|191498.6|191408.6|191497.3|191407.3|191498.6|191408.6|191494.5|191404.5|10
1736768030000|2025-01-13 11:33:50|191497.1|191407.1|191494|191404|191498.5|191408.5|191494|191404|12
1736768040000|2025-01-13 11:34:00|191494.1|191404.1|191485.8|191395.8|191500.4|191410.4|191485.8|191395.8|19
1736768050000|2025-01-13 11:34:10|191469.2|191379.2|191466.2|191376.2|191469.2|191379.2|191458.5|191368.5|19
1736768060000|2025-01-13 11:34:20|191467|191377|191465.2|191375.2|191467|191377|191462.5|191372.5|14
1736768070000|2025-01-13 11:34:30|191465|191375|191491.9|191401.9|191491.9|191401.9|191465|191375|22
1736768080000|2025-01-13 11:34:40|191492.1|191402.1|191491.8|191401.8|191492.4|191402.4|191490.6|191400.6|12
1736768090000|2025-01-13 11:34:50|191491.9|191401.9|191491.3|191401.3|191493.8|191403.8|191482.1|191392.1|21
1736768100000|2025-01-13 11:35:00|191491.5|191401.5|191467.8|191377.8|191493.9|191403.9|191467.8|191377.8|18
1736768110000|2025-01-13 11:35:10|191467.5|191377.5|191479.2|191389.2|191479.2|191389.2|191464.4|191374.4|8
1736768120000|2025-01-13 11:35:20|191480.1|191390.1|191474.7|191384.7|191482.4|191392.4|191474.3|191384.3|12
1736768130000|2025-01-13 11:35:30|191475|191385|191469.9|191379.9|191475.1|191385.1|191469.4|191379.4|11
1736768140000|2025-01-13 11:35:40|191469.6|191379.6|191463.3|191373.3|191469.8|191379.8|191462.8|191372.8|14
1736768150000|2025-01-13 11:35:50|191463.4|191373.4|191460.4|191370.4|191464.7|191374.7|191460.4|191370.4|13
1736768160000|2025-01-13 11:36:00|191460|191370|191460.4|191370.4|191460.4|191370.4|191460|191370|5
1736768170000|2025-01-13 11:36:10|191460.5|191370.5|191461.1|191371.1|191464.3|191374.3|191460.5|191370.5|7
1736768180000|2025-01-13 11:36:20|191460.6|191370.6|191431.6|191341.6|191464.6|191374.6|191429.5|191339.5|13
1736768190000|2025-01-13 11:36:30|191426|191336|191429.6|191339.6|191429.7|191339.7|191425|191335|9
1736768200000|2025-01-13 11:36:40|191430.1|191340.1|191346.9|191216.9|191430.1|191340.1|191340.4|191210.4|28
1736768210000|2025-01-13 11:36:50|191343.7|191213.7|191350.9|191220.9|191350.9|191220.9|191339.6|191209.6|25
1736768220000|2025-01-13 11:37:00|191351.4|191221.4|191345.2|191215.2|191360.4|191230.4|191345.2|191215.2|20
1736768230000|2025-01-13 11:37:10|191353.4|191223.4|191356.2|191226.2|191357.3|191227.3|191345.6|191215.6|25
1736768240000|2025-01-13 11:37:20|191355.9|191225.9|191363.3|191273.3|191363.8|191273.8|191352.4|191222.4|14
1736768250000|2025-01-13 11:37:30|191365.5|191275.5|191381.6|191291.6|191386.1|191296.1|191363.7|191273.7|33
1736768260000|2025-01-13 11:37:40|191381.2|191291.2|191397.3|191307.3|191404.7|191314.7|191381.2|191291.2|25
1736768270000|2025-01-13 11:37:50|191397.4|191307.4|191359.6|191269.6|191398|191308|191359.6|191269.6|26
1736768280000|2025-01-13 11:38:00|191363.3|191273.3|191383.5|191253.5|191386.9|191273.3|191363.3|191253.2|17
1736768290000|2025-01-13 11:38:10|191384|191254|191378.4|191248.4|191385.6|191255.6|191372.9|191242.9|15
1736768300000|2025-01-13 11:38:20|191378.3|191248.3|191377.1|191247.1|191382.3|191252.3|191373.2|191243.2|14
1736768310000|2025-01-13 11:38:30|191376.4|191246.4|191368.4|191238.4|191376.4|191246.4|191368.4|191238.4|17
1736768320000|2025-01-13 11:38:40|191368.2|191238.2|191376.9|191246.9|191379.3|191249.3|191368.2|191238.2|12
1736768330000|2025-01-13 11:38:50|191375.9|191245.9|191377.8|191247.8|191381.3|191251.3|191371.9|191241.9|20
1736768340000|2025-01-13 11:39:00|191377.5|191247.5|191374.8|191244.8|191377.7|191247.7|191370|191240|14
1736768350000|2025-01-13 11:39:10|191373.2|191243.2|191370.9|191240.9|191373.2|191243.2|191370.7|191240.7|11
1736768360000|2025-01-13 11:39:20|191371|191241|191371|191241|191371.2|191241.2|191371|191241|4
1736768370000|2025-01-13 11:39:30|191370.8|191240.8|191364.1|191234.1|191370.8|191240.8|191364.1|191234.1|4
1736768380000|2025-01-13 11:39:40|191364|191234|191362.8|191232.8|191364|191234|191362.8|191232.8|6
1736768390000|2025-01-13 11:39:50|191362.9|191232.9|191362.9|191232.9|191362.9|191232.9|191362.9|191232.9|1
1736768400000|2025-01-13 11:40:00|191363.2|191233.2|191372.9|191242.9|191372.9|191242.9|191363.2|191233.2|12
1736768410000|2025-01-13 11:40:10|191373.5|191243.5|191377.9|191247.9|191391.8|191261.8|191373.5|191243.5|19
1736768420000|2025-01-13 11:40:20|191383|191253|191398.7|191268.7|191399.9|191269.9|191383|191253|20
1736768430000|2025-01-13 11:40:30|191398.9|191268.9|191388.6|191258.6|191398.9|191268.9|191384.4|191254.4|17
1736768440000|2025-01-13 11:40:40|191388.7|191258.7|191387.8|191257.8|191388.8|191258.8|191387.6|191257.6|12
1736768450000|2025-01-13 11:40:50|191387.9|191257.9|191383.6|191253.6|191387.9|191257.9|191379.3|191249.3|10
1736768460000|2025-01-13 11:41:00|191383.3|191253.3|191378.4|191248.4|191384.5|191254.5|191375.1|191245.1|16
1736768470000|2025-01-13 11:41:10|191378.5|191248.5|191383.5|191253.5|191383.5|191253.5|191378.5|191248.5|13
1736768480000|2025-01-13 11:41:20|191383.6|191253.6|191390.1|191260.1|191390.1|191260.1|191383.6|191253.6|10
1736768490000|2025-01-13 11:41:30|191390.4|191260.4|191394.3|191264.3|191394.7|191264.7|191390.4|191260.4|8
1736768500000|2025-01-13 11:41:40|191391.7|191261.7|191404.2|191274.2|191405.2|191275.2|191387.6|191257.6|23
1736768510000|2025-01-13 11:41:50|191402.9|191272.9|191403|191273|191409.3|191279.3|191402.9|191272.9|16
1736768520000|2025-01-13 11:42:00|191402.9|191272.9|191398.7|191268.7|191403.7|191273.7|191398.7|191268.7|13
1736768530000|2025-01-13 11:42:10|191396.3|191266.3|191413.2|191283.2|191413.2|191283.2|191396.3|191266.3|13
1736768540000|2025-01-13 11:42:20|191413.3|191283.3|191382.5|191292.5|191413.3|191303.4|191376.9|191283.3|11
1736768550000|2025-01-13 11:42:30|191382.3|191292.3|191392.7|191302.7|191392.7|191302.7|191381.7|191291.7|17
1736768560000|2025-01-13 11:42:40|191393.1|191303.1|191396.7|191306.7|191396.9|191306.9|191391.3|191301.3|13
1736768570000|2025-01-13 11:42:50|191396.6|191306.6|191392.3|191302.3|191396.6|191306.6|191391.5|191301.5|14
1736768580000|2025-01-13 11:43:00|191390.6|191300.6|191394.1|191304.1|191394.1|191304.1|191388.5|191298.5|16
1736768590000|2025-01-13 11:43:10|191394|191304|191406|191316|191411.9|191321.9|191394|191304|12
1736768600000|2025-01-13 11:43:20|191408.5|191318.5|191408.9|191318.9|191410.8|191320.8|191404.6|191314.6|13
1736768610000|2025-01-13 11:43:30|191408.7|191318.7|191408.8|191318.8|191408.9|191318.9|191408.6|191318.6|5
1736768620000|2025-01-13 11:43:40|191407.8|191317.8|191408.8|191318.8|191411.7|191321.7|191403.8|191313.8|20
1736768630000|2025-01-13 11:43:50|191407.4|191317.4|191409|191319|191412|191322|191406.2|191316.2|19
1736768640000|2025-01-13 11:44:00|191412.2|191322.2|191426.9|191336.9|191427.9|191337.9|191412.2|191322.2|15
1736768650000|2025-01-13 11:44:10|191427|191337|191424.9|191334.9|191427.3|191337.3|191420.2|191330.2|11
1736768660000|2025-01-13 11:44:20|191425.2|191335.2|191423.5|191333.5|191426.3|191336.3|191420.6|191330.6|14
1736768670000|2025-01-13 11:44:30|191423.4|191333.4|191421.4|191331.4|191423.4|191333.4|191418.9|191328.9|9
1736768680000|2025-01-13 11:44:40|191421.3|191331.3|191423.8|191333.8|191423.8|191333.8|191416.4|191326.4|8
1736768690000|2025-01-13 11:44:50|191422.3|191332.3|191423.3|191333.3|191423.3|191333.3|191421|191331|6
1736768700000|2025-01-13 11:45:00|191423.4|191333.4|191423.4|191333.4|191423.5|191333.5|191423.4|191333.4|3
1736768710000|2025-01-13 11:45:10|191423.6|191333.6|191428.1|191338.1|191428.3|191338.3|191423.5|191333.5|10
1736768720000|2025-01-13 11:45:20|191427.9|191337.9|191428|191338|191428|191338|191423.8|191333.8|6
1736768730000|2025-01-13 11:45:30|191428.2|191338.2|191426.1|191336.1|191428.7|191338.7|191424.5|191334.5|8
1736768740000|2025-01-13 11:45:40|191426|191336|191423.7|191333.7|191426|191336|191420.6|191330.6|11
1736768750000|2025-01-13 11:45:50|191419.4|191329.4|191423|191333|191423|191333|191419.4|191329.4|5
1736768760000|2025-01-13 11:46:00|191423.2|191333.2|191423.5|191333.5|191425.4|191335.4|191423.2|191333.2|12
1736768770000|2025-01-13 11:46:10|191423.4|191333.4|191425.3|191335.3|191425.3|191335.3|191421.4|191331.4|7
1736768780000|2025-01-13 11:46:20|191423.9|191333.9|191425.7|191335.7|191425.7|191335.7|191423.9|191333.9|4
1736768790000|2025-01-13 11:46:30|191425.6|191335.6|191424|191334|191425.7|191335.7|191420.2|191330.2|11
1736768800000|2025-01-13 11:46:40|191420|191330|191421.5|191331.5|191422.3|191332.3|191420|191330|9
1736768810000|2025-01-13 11:46:50|191421.7|191331.7|191423|191333|191423|191333|191420.7|191330.7|5
1736768820000|2025-01-13 11:47:00|191422.9|191332.9|191423|191333|191423.4|191333.4|191422.9|191332.9|5
1736768830000|2025-01-13 11:47:10|191423.3|191333.3|191419.2|191329.2|191423.4|191333.4|191417.8|191327.8|13
1736768840000|2025-01-13 11:47:20|191418.9|191328.9|191419.1|191329.1|191420.7|191330.7|191415.2|191325.2|13
1736768850000|2025-01-13 11:47:30|191419.2|191329.2|191419.7|191329.7|191419.7|191329.7|191414.4|191324.4|14
1736768860000|2025-01-13 11:47:40|191417|191327|191417.6|191327.6|191417.6|191327.6|191415|191325|8
1736768870000|2025-01-13 11:47:50|191417.7|191327.7|191417.1|191327.1|191419.2|191329.2|191415.1|191325.1|9
1736768880000|2025-01-13 11:48:00|191417.5|191327.5|191417.5|191327.5|191417.6|191327.6|191417.5|191327.5|3
1736768890000|2025-01-13 11:48:10|191419.5|191329.5|191377|191287|191419.5|191329.5|191355.8|191265.8|17
1736768900000|2025-01-13 11:48:20|191376.8|191286.8|191378.4|191288.4|191379.3|191289.3|191376.8|191286.8|9
1736768910000|2025-01-13 11:48:30|191378.2|191288.2|191377.8|191287.8|191378.2|191288.2|191377.8|191287.8|7
1736768920000|2025-01-13 11:48:40|191377.2|191287.2|191374.8|191284.8|191379.7|191289.7|191373.6|191283.6|9
1736768930000|2025-01-13 11:48:50|191375.2|191285.2|191378.5|191288.5|191378.5|191288.5|191375.2|191285.2|5
1736768940000|2025-01-13 11:49:00|191378.7|191288.7|191404.4|191314.4|191409.7|191319.7|191378.7|191288.7|11
1736768950000|2025-01-13 11:49:10|191403.9|191313.9|191410.5|191320.5|191411.7|191321.7|191403.9|191313.9|11
1736768960000|2025-01-13 11:49:20|191412.2|191322.2|191404|191314|191412.2|191322.2|191398.8|191308.8|17
1736768970000|2025-01-13 11:49:30|191403.9|191313.9|191404.3|191314.3|191407.6|191317.6|191403|191313|16
1736768980000|2025-01-13 11:49:40|191404.2|191314.2|191404.8|191314.8|191414|191324|191402.8|191312.8|22
1736768990000|2025-01-13 11:49:50|191405.3|191315.3|191410.9|191320.9|191410.9|191320.9|191405|191315|17
1736769000000|2025-01-13 11:50:00|191411.3|191321.3|191416.5|191326.5|191416.5|191326.5|191410.9|191320.9|12
1736769010000|2025-01-13 11:50:10|191417|191327|191417.7|191327.7|191417.7|191327.7|191415.1|191325.1|4
1736769020000|2025-01-13 11:50:20|191417.6|191327.6|191408.9|191318.9|191417.6|191327.6|191405.5|191315.5|16
1736769030000|2025-01-13 11:50:30|191409.1|191319.1|191407.8|191317.8|191409.1|191319.1|191406.3|191316.3|16
1736769040000|2025-01-13 11:50:40|191410.6|191320.6|191410.3|191320.3|191410.6|191320.6|191406.8|191316.8|19
1736769050000|2025-01-13 11:50:50|191410.4|191320.4|191409.9|191319.9|191410.8|191320.8|191409.7|191319.7|8
1736769060000|2025-01-13 11:51:00|191409.7|191319.7|191412.7|191322.7|191412.7|191322.7|191409.7|191319.7|8
1736769070000|2025-01-13 11:51:10|191409.8|191319.8|191408.1|191318.1|191411.6|191321.6|191407.3|191317.3|11
1736769080000|2025-01-13 11:51:20|191408.2|191318.2|191411|191321|191411|191321|191408.2|191318.2|9
1736769090000|2025-01-13 11:51:30|191411.1|191321.1|191412.7|191322.7|191416.1|191326.1|191411.1|191321.1|20
1736769100000|2025-01-13 11:51:40|191410.4|191320.4|191414.1|191324.1|191415.4|191325.4|191410.2|191320.2|12
1736769110000|2025-01-13 11:51:50|191415.8|191325.8|191416|191326|191419.5|191329.5|191409.2|191319.2|18
1736769120000|2025-01-13 11:52:00|191416.4|191326.4|191413.3|191323.3|191416.4|191326.4|191412.2|191322.2|10
1736769130000|2025-01-13 11:52:10|191414.1|191324.1|191411.4|191321.4|191415.7|191325.7|191409.3|191319.3|16
1736769140000|2025-01-13 11:52:20|191410.5|191320.5|191412.2|191322.2|191412.2|191322.2|191410.5|191320.5|5
1736769150000|2025-01-13 11:52:30|191414.3|191324.3|191421.6|191331.6|191421.6|191331.6|191414.3|191324.3|13
1736769160000|2025-01-13 11:52:40|191418.9|191328.9|191420.5|191330.5|191420.7|191330.7|191418.2|191328.2|9
1736769170000|2025-01-13 11:52:50|191418.2|191328.2|191423.2|191333.2|191423.2|191333.2|191411.4|191321.4|22
1736769180000|2025-01-13 11:53:00|191423|191333|191476.5|191386.5|191480.6|191390.6|191423|191333|21
1736769190000|2025-01-13 11:53:10|191474.2|191384.2|191468.6|191378.6|191475|191385|191467.5|191377.5|18
1736769200000|2025-01-13 11:53:20|191468.7|191378.7|191469.3|191379.3|191469.4|191379.4|191464.5|191374.5|9
1736769210000|2025-01-13 11:53:30|191469.2|191379.2|191469.9|191379.9|191469.9|191379.9|191469.2|191379.2|7
1736769220000|2025-01-13 11:53:40|191470.2|191380.2|191463.4|191373.4|191472.6|191382.6|191462|191372|29
1736769230000|2025-01-13 11:53:50|191464.2|191374.2|191465.5|191375.5|191469.3|191379.3|191460.5|191370.5|20
1736769240000|2025-01-13 11:54:00|191465.3|191375.3|191483|191393|191485.2|191395.2|191465.3|191375.3|21
1736769250000|2025-01-13 11:54:10|191482.2|191392.2|191484.8|191394.8|191485.2|191395.2|191482.2|191392.2|13
1736769260000|2025-01-13 11:54:20|191485.1|191395.1|191504.1|191414.1|191504.6|191414.6|191484.7|191394.7|17
1736769270000|2025-01-13 11:54:30|191499.6|191409.6|191511.4|191421.4|191511.4|191421.4|191495.1|191405.1|22
1736769280000|2025-01-13 11:54:40|191511.2|191421.2|191511.7|191421.7|191515.8|191425.8|191511.2|191421.2|18
1736769290000|2025-01-13 11:54:50|191512.1|191422.1|191502.4|191412.4|191514|191424|191501.2|191411.2|18
1736769300000|2025-01-13 11:55:00|191502.7|191412.7|191510.8|191420.8|191510.9|191420.9|191502.7|191412.7|19
1736769310000|2025-01-13 11:55:10|191510.7|191420.7|191511.8|191421.8|191511.8|191421.8|191510.5|191420.5|11
1736769320000|2025-01-13 11:55:20|191511.3|191421.3|191506.6|191416.6|191511.9|191421.9|191503.7|191413.7|14
1736769330000|2025-01-13 11:55:30|191506.5|191416.5|191502.4|191412.4|191507.4|191417.4|191499.1|191409.1|18
1736769340000|2025-01-13 11:55:40|191502.5|191412.5|191501.9|191411.9|191502.6|191412.6|191498.5|191408.5|6
1736769350000|2025-01-13 11:55:50|191501.8|191411.8|191502.9|191412.9|191502.9|191412.9|191495.8|191405.8|11
1736769360000|2025-01-13 11:56:00|191502.5|191412.5|191507.2|191417.2|191509.4|191419.4|191500.1|191410.1|13
1736769370000|2025-01-13 11:56:10|191505.7|191415.7|191514.7|191424.7|191516.6|191426.6|191503.9|191413.9|20
1736769380000|2025-01-13 11:56:20|191517.3|191427.3|191524.6|191434.6|191524.6|191434.6|191515.8|191425.8|18
1736769390000|2025-01-13 11:56:30|191524.7|191434.7|191555.4|191465.4|191565.6|191475.6|191523.3|191433.3|18
1736769400000|2025-01-13 11:56:40|191563.7|191473.7|191563.1|191473.1|191563.7|191473.7|191555.4|191465.4|21
1736769410000|2025-01-13 11:56:50|191566.6|191476.6|191563.2|191473.2|191568.4|191478.4|191559.9|191469.9|19
1736769420000|2025-01-13 11:57:00|191563.3|191473.3|191563.9|191473.9|191565.5|191475.5|191559.5|191469.5|13
1736769430000|2025-01-13 11:57:10|191563.3|191473.3|191562.5|191472.5|191563.3|191473.3|191554.1|191464.1|18
1736769440000|2025-01-13 11:57:20|191559.7|191469.7|191563.9|191473.9|191563.9|191473.9|191559.7|191469.7|14
1736769450000|2025-01-13 11:57:30|191562|191472|191562.1|191472.1|191566.1|191476.1|191560.1|191470.1|19
1736769460000|2025-01-13 11:57:40|191561.1|191471.1|191566.3|191476.3|191567|191477|191561.1|191471.1|18
1736769470000|2025-01-13 11:57:50|191563.6|191473.6|191562.5|191472.5|191569.1|191479.1|191562.5|191472.5|17
1736769480000|2025-01-13 11:58:00|191566.5|191476.5|191570.3|191480.3|191570.3|191480.3|191558.7|191468.7|22
1736769490000|2025-01-13 11:58:10|191568|191478|191579|191489|191580.4|191490.4|191566.5|191476.5|17
1736769500000|2025-01-13 11:58:20|191578.8|191488.8|191578.6|191488.6|191582.8|191492.8|191578.6|191488.6|12
1736769510000|2025-01-13 11:58:30|191578.8|191488.8|191579.8|191489.8|191580.9|191490.9|191578.2|191488.2|14
1736769520000|2025-01-13 11:58:40|191578.7|191488.7|191579.9|191489.9|191580.6|191490.6|191577.9|191487.9|10
1736769530000|2025-01-13 11:58:50|191576.3|191486.3|191581.7|191491.7|191581.7|191491.7|191576.3|191486.3|15
1736769540000|2025-01-13 11:59:00|191582.2|191492.2|191605.2|191515.2|191607.1|191517.1|191582.2|191492.2|20
1736769550000|2025-01-13 11:59:10|191605|191515|191606.6|191516.6|191606.6|191516.6|191603.1|191513.1|16
1736769560000|2025-01-13 11:59:20|191605.6|191515.6|191604.6|191514.6|191607.3|191517.3|191604.4|191514.4|11
1736769570000|2025-01-13 11:59:30|191604.5|191514.5|191607.9|191517.9|191607.9|191517.9|191604.4|191514.4|10
1736769580000|2025-01-13 11:59:40|191607.8|191517.8|191612.7|191522.7|191612.7|191522.7|191607.8|191517.8|8
1736769590000|2025-01-13 11:59:50|191613.1|191523.1|191629.5|191539.5|191631.4|191541.4|191610.9|191520.9|28
1736769600000|2025-01-13 12:00:00|191632.1|191542.1|191624.2|191534.2|191636.6|191546.6|191621.3|191531.3|32
1736769610000|2025-01-13 12:00:10|191624.1|191534.1|191618.7|191528.7|191627.6|191537.6|191611.5|191521.5|26
1736769620000|2025-01-13 12:00:20|191619.2|191529.2|191624.3|191534.3|191624.7|191534.7|191619.2|191529.2|14
1736769630000|2025-01-13 12:00:30|191624.9|191534.9|191642.7|191552.7|191643.2|191553.2|191623.3|191533.3|21
1736769640000|2025-01-13 12:00:40|191642.3|191552.3|191656.2|191566.2|191657.2|191567.2|191642.2|191552.2|20
1736769650000|2025-01-13 12:00:50|191656|191566|191647.9|191557.9|191656|191566|191639.9|191549.9|24
1736769660000|2025-01-13 12:01:00|191647.6|191557.6|191675.1|191585.1|191681|191591|191647.6|191557.6|24
1736769670000|2025-01-13 12:01:10|191673.5|191583.5|191672.1|191582.1|191673.9|191583.9|191671.3|191581.3|17
1736769680000|2025-01-13 12:01:20|191672|191582|191678.5|191588.5|191688|191598|191672|191582|18
1736769690000|2025-01-13 12:01:30|191678.3|191588.3|191666.8|191576.8|191678.3|191588.3|191666.8|191576.8|17
1736769700000|2025-01-13 12:01:40|191668|191578|191668.4|191578.4|191668.4|191578.4|191660|191570|19
1736769710000|2025-01-13 12:01:50|191669.3|191579.3|191666.2|191576.2|191669.3|191579.3|191665.8|191575.8|19
1736769720000|2025-01-13 12:02:00|191667.2|191577.2|191668.2|191578.2|191668.6|191578.6|191665.7|191575.7|13
1736769730000|2025-01-13 12:02:10|191668.3|191578.3|191666.9|191576.9|191668.9|191578.9|191660.7|191570.7|14
1736769740000|2025-01-13 12:02:20|191667|191577|191679.5|191589.5|191679.5|191589.5|191667|191577|13
1736769750000|2025-01-13 12:02:30|191679.3|191589.3|191675.2|191585.2|191679.4|191589.4|191675.2|191585.2|6
1736769760000|2025-01-13 12:02:40|191675|191585|191674.2|191584.2|191677.8|191587.8|191673.3|191583.3|11
1736769770000|2025-01-13 12:02:50|191673.7|191583.7|191672.3|191582.3|191677.1|191587.1|191672.3|191582.3|11
1736769780000|2025-01-13 12:03:00|191672.2|191582.2|191671.4|191581.4|191674.4|191584.4|191671.4|191581.4|13
1736769790000|2025-01-13 12:03:10|191671.2|191581.2|191670.6|191580.6|191673.9|191583.9|191669.5|191579.5|8
1736769800000|2025-01-13 12:03:20|191673|191583|191673.9|191583.9|191674.6|191584.6|191672.3|191582.3|14
1736769810000|2025-01-13 12:03:30|191673.7|191583.7|191675.1|191585.1|191677.5|191587.5|191671.2|191581.2|19
1736769820000|2025-01-13 12:03:40|191673.3|191583.3|191676.6|191586.6|191677.6|191587.6|191671.9|191581.9|18
1736769830000|2025-01-13 12:03:50|191679|191589|191685.9|191595.9|191686.5|191596.5|191679|191589|10
1736769840000|2025-01-13 12:04:00|191683.1|191593.1|191683.8|191593.8|191684.7|191594.7|191674.1|191584.1|18
1736769850000|2025-01-13 12:04:10|191689.7|191599.7|191698.2|191608.2|191698.5|191608.5|191688.7|191598.7|15
1736769860000|2025-01-13 12:04:20|191699.6|191609.6|191727|191637|191731.5|191641.5|191699.6|191609.6|21
1736769870000|2025-01-13 12:04:30|191726.8|191636.8|191717|191627|191726.8|191636.8|191715.8|191625.8|24
1736769880000|2025-01-13 12:04:40|191717.4|191627.4|191773|191683|191773|191683|191717.4|191627.4|8
1736769890000|2025-01-13 12:04:50|191771.3|191681.3|191792.7|191702.7|191794.5|191704.5|191768|191678|31
1736769900000|2025-01-13 12:05:00|191795.8|191705.8|191782.5|191692.5|191799.6|191709.6|191775.6|191685.6|25
1736769910000|2025-01-13 12:05:10|191779.5|191689.5|191773.6|191683.6|191782.8|191692.8|191771.2|191681.2|16
1736769920000|2025-01-13 12:05:20|191775.3|191685.3|191772.1|191682.1|191782.5|191692.5|191769.7|191679.7|18
1736769930000|2025-01-13 12:05:30|191772.3|191682.3|191774|191684|191774|191684|191772.1|191682.1|6
1736769940000|2025-01-13 12:05:40|191774.1|191684.1|191778.6|191688.6|191779.4|191689.4|191774.1|191684.1|14
1736769950000|2025-01-13 12:05:50|191779.1|191689.1|191769.3|191679.3|191779.7|191689.7|191769.2|191679.2|15
1736769960000|2025-01-13 12:06:00|191772.7|191682.7|191766.6|191676.6|191773.8|191683.8|191764.9|191674.9|21
1736769970000|2025-01-13 12:06:10|191768.2|191678.2|191743.3|191653.3|191768.2|191678.2|191739.1|191649.1|24
1736769980000|2025-01-13 12:06:20|191743.7|191653.7|191732.1|191642.1|191743.7|191653.7|191729.2|191639.2|17
1736769990000|2025-01-13 12:06:30|191730.9|191640.9|191742.6|191652.6|191742.6|191652.6|191730.9|191640.9|9
1736770000000|2025-01-13 12:06:40|191741.2|191651.2|191734.1|191644.1|191741.2|191651.2|191726.8|191636.8|17
1736770010000|2025-01-13 12:06:50|191734.6|191644.6|191735.9|191645.9|191738.4|191648.4|191726.7|191636.7|20
1736770020000|2025-01-13 12:07:00|191736.3|191646.3|191724.5|191634.5|191736.3|191646.3|191720.7|191630.7|20
1736770030000|2025-01-13 12:07:10|191724.4|191634.4|191721.1|191631.1|191724.4|191634.4|191721.1|191631.1|8
1736770040000|2025-01-13 12:07:20|191721.5|191631.5|191719.8|191629.8|191730.2|191640.2|191719.8|191629.8|16
1736770050000|2025-01-13 12:07:30|191721.5|191631.5|191715.4|191625.4|191721.5|191631.5|191715.2|191625.2|9
1736770060000|2025-01-13 12:07:40|191717.3|191627.3|191661.5|191571.5|191724.1|191634.1|191660|191570|16
1736770070000|2025-01-13 12:07:50|191659.7|191569.7|191643.4|191553.4|191660.7|191570.7|191638.6|191548.6|26
1736770080000|2025-01-13 12:08:00|191642.2|191552.2|191646.3|191556.3|191646.3|191556.3|191633.3|191543.3|26
1736770090000|2025-01-13 12:08:10|191646.5|191556.5|191655.5|191565.5|191659.3|191569.3|191646.5|191556.5|22
1736770100000|2025-01-13 12:08:20|191654.3|191564.3|191668.8|191578.8|191668.8|191578.8|191654.3|191564.3|9
1736770110000|2025-01-13 12:08:30|191670.3|191580.3|191665.8|191575.8|191670.8|191580.8|191665.6|191575.6|12
1736770120000|2025-01-13 12:08:40|191666|191576|191661.1|191571.1|191666.6|191576.6|191658.9|191568.9|13
1736770130000|2025-01-13 12:08:50|191661.3|191571.3|191665.3|191575.3|191665.3|191575.3|191661.3|191571.3|7
1736770140000|2025-01-13 12:09:00|191665|191575|191663.7|191573.7|191666.2|191576.2|191663.7|191573.7|6
1736770150000|2025-01-13 12:09:10|191663.3|191573.3|191674.8|191584.8|191675.4|191585.4|191663.3|191573.3|11
1736770160000|2025-01-13 12:09:20|191672|191582|191664.3|191574.3|191673.8|191583.8|191664.3|191574.3|14
1736770170000|2025-01-13 12:09:30|191663.9|191573.9|191666.2|191576.2|191666.2|191576.2|191663.9|191573.9|10
1736770180000|2025-01-13 12:09:40|191666.4|191576.4|191664.5|191574.5|191670.1|191580.1|191664.5|191574.5|13
1736770190000|2025-01-13 12:09:50|191664.2|191574.2|191662.6|191572.6|191664.2|191574.2|191661.4|191571.4|12
1736770200000|2025-01-13 12:10:00|191662.4|191572.4|191646.1|191556.1|191662.8|191572.8|191646.1|191556.1|16
1736770210000|2025-01-13 12:10:10|191643.7|191553.7|191644.9|191554.9|191645.1|191555.1|191643.7|191553.7|9
1736770220000|2025-01-13 12:10:20|191645.1|191555.1|191641.5|191551.5|191653.2|191563.2|191640.5|191550.5|23
1736770230000|2025-01-13 12:10:30|191637.5|191547.5|191636.9|191546.9|191640.7|191550.7|191636.9|191546.9|10
1736770240000|2025-01-13 12:10:40|191636.4|191546.4|191648.4|191558.4|191653.8|191563.8|191636.3|191546.3|20
1736770250000|2025-01-13 12:10:50|191648.5|191558.5|191654.1|191564.1|191669.6|191579.6|191644.8|191554.8|22
1736770260000|2025-01-13 12:11:00|191653.9|191563.9|191647.9|191557.9|191653.9|191563.9|191647.8|191557.8|23
1736770270000|2025-01-13 12:11:10|191647.8|191557.8|191643.5|191553.5|191647.8|191557.8|191642.3|191552.3|10
1736770280000|2025-01-13 12:11:20|191645.5|191555.5|191644.8|191554.8|191646.1|191556.1|191644.5|191554.5|6
1736770290000|2025-01-13 12:11:30|191644.6|191554.6|191646.9|191556.9|191646.9|191556.9|191642.9|191552.9|12
1736770300000|2025-01-13 12:11:40|191647.2|191557.2|191646.9|191556.9|191648.9|191558.9|191646.9|191556.9|4
1736770310000|2025-01-13 12:11:50|191646.5|191556.5|191649.2|191559.2|191651.1|191561.1|191646.5|191556.5|10
1736770320000|2025-01-13 12:12:00|191650.1|191560.1|191650.2|191560.2|191650.2|191560.2|191644.8|191554.8|17
1736770330000|2025-01-13 12:12:10|191650.5|191560.5|191688.3|191598.3|191690.6|191600.6|191650.5|191560.5|11
1736770340000|2025-01-13 12:12:20|191689.3|191599.3|191689.1|191599.1|191690.8|191600.8|191687.1|191597.1|20
1736770350000|2025-01-13 12:12:30|191688.9|191598.9|191691.9|191601.9|191692.1|191602.1|191688.1|191598.1|11
1736770360000|2025-01-13 12:12:40|191691.3|191601.3|191690.3|191600.3|191691.3|191601.3|191689.7|191599.7|9
1736770370000|2025-01-13 12:12:50|191690.6|191600.6|191679.5|191589.5|191693.6|191603.6|191679.5|191589.5|17
1736770380000|2025-01-13 12:13:00|191679.3|191589.3|191660.3|191570.3|191679.3|191589.3|191658.1|191568.1|14
1736770390000|2025-01-13 12:13:10|191660.2|191570.2|191657.2|191567.2|191660.2|191570.2|191656.6|191566.6|11
1736770400000|2025-01-13 12:13:20|191656.8|191566.8|191650.9|191560.9|191656.8|191566.8|191649|191559|14
1736770410000|2025-01-13 12:13:30|191651.4|191561.4|191654|191564|191656.3|191566.3|191651.4|191561.4|12
1736770420000|2025-01-13 12:13:40|191653.9|191563.9|191656.4|191566.4|191660|191570|191652.4|191562.4|16
1736770430000|2025-01-13 12:13:50|191656.6|191566.6|191657.2|191567.2|191660.5|191570.5|191654.5|191564.5|14
1736770440000|2025-01-13 12:14:00|191657.5|191567.5|191701.2|191611.2|191702.6|191612.6|191657.5|191567.5|20
1736770450000|2025-01-13 12:14:10|191701.1|191611.1|191698.9|191608.9|191701.2|191611.2|191697.7|191607.7|9
1736770460000|2025-01-13 12:14:20|191698.8|191608.8|191705.4|191615.4|191708.3|191618.3|191696|191606|23
1736770470000|2025-01-13 12:14:30|191707.6|191617.6|191706.1|191616.1|191708.3|191618.3|191704.8|191614.8|13
1736770480000|2025-01-13 12:14:40|191706.5|191616.5|191706.1|191616.1|191711.2|191621.2|191706.1|191616.1|18
1736770490000|2025-01-13 12:14:50|191705.3|191615.3|191694.5|191604.5|191705.3|191615.3|191688.9|191598.9|18
1736770500000|2025-01-13 12:15:00|191694.3|191604.3|191695.8|191605.8|191697.6|191607.6|191690.2|191600.2|19
1736770510000|2025-01-13 12:15:10|191695.5|191605.5|191699.5|191609.5|191702.7|191612.7|191693.6|191603.6|20
1736770520000|2025-01-13 12:15:20|191699.4|191609.4|191692.7|191602.7|191699.4|191609.4|191692.7|191602.7|10
1736770530000|2025-01-13 12:15:30|191692.6|191602.6|191695|191605|191697.6|191607.6|191688|191598|11
1736770540000|2025-01-13 12:15:40|191695.2|191605.2|191693.3|191603.3|191697.2|191607.2|191692.3|191602.3|23
1736770550000|2025-01-13 12:15:50|191693.1|191603.1|191692.3|191602.3|191694.7|191604.7|191688.4|191598.4|14
1736770560000|2025-01-13 12:16:00|191692.1|191602.1|191688|191598|191694|191604|191680.6|191590.6|15
1736770570000|2025-01-13 12:16:10|191688.1|191598.1|191687.8|191597.8|191689|191599|191685.8|191595.8|9
1736770580000|2025-01-13 12:16:20|191681.7|191591.7|191672.9|191582.9|191681.7|191591.7|191669.5|191579.5|14
1736770590000|2025-01-13 12:16:30|191671.7|191581.7|191668.5|191578.5|191672.8|191582.8|191668.5|191578.5|11
1736770600000|2025-01-13 12:16:40|191669|191579|191668.7|191578.7|191669|191579|191668.7|191578.7|2
1736770610000|2025-01-13 12:16:50|191668.5|191578.5|191669.2|191579.2|191670.8|191580.8|191667.3|191577.3|10
1736770620000|2025-01-13 12:17:00|191669.5|191579.5|191681.6|191591.6|191683.1|191593.1|191669.3|191579.3|14
1736770630000|2025-01-13 12:17:10|191686.9|191596.9|191679.6|191589.6|191698.5|191608.5|191678.9|191588.9|24
1736770640000|2025-01-13 12:17:20|191680.8|191590.8|191684.3|191594.3|191684.5|191594.5|191680.8|191590.8|10
1736770650000|2025-01-13 12:17:30|191684.5|191594.5|191680.7|191590.7|191684.7|191594.7|191677.9|191587.9|17
1736770660000|2025-01-13 12:17:40|191680.9|191590.9|191680.8|191590.8|191682.3|191592.3|191680.3|191590.3|13
1736770670000|2025-01-13 12:17:50|191680.9|191590.9|191680.9|191590.9|191681.6|191591.6|191680.4|191590.4|9
1736770680000|2025-01-13 12:18:00|191680.7|191590.7|191681.8|191591.8|191681.8|191591.8|191680.5|191590.5|8
1736770690000|2025-01-13 12:18:10|191681.4|191591.4|191687.6|191597.6|191692.3|191602.3|191681|191591|12
1736770700000|2025-01-13 12:18:20|191685.5|191595.5|191692.5|191602.5|191695.4|191605.4|191683.3|191593.3|15
1736770710000|2025-01-13 12:18:30|191692.6|191602.6|191693.9|191603.9|191696|191606|191686.6|191596.6|15
1736770720000|2025-01-13 12:18:40|191691.8|191601.8|191689|191599|191692.9|191602.9|191688.5|191598.5|15
1736770730000|2025-01-13 12:18:50|191688.7|191598.7|191684.5|191594.5|191691.5|191601.5|191681.6|191591.6|16
1736770740000|2025-01-13 12:19:00|191684.3|191594.3|191682.6|191592.6|191684.3|191594.3|191682.6|191592.6|7
1736770750000|2025-01-13 12:19:10|191680.4|191590.4|191681.6|191591.6|191682.8|191592.8|191680.4|191590.4|10
1736770760000|2025-01-13 12:19:20|191681.5|191591.5|191687.9|191597.9|191688.1|191598.1|191668.8|191578.8|22
1736770770000|2025-01-13 12:19:30|191692.1|191602.1|191686.5|191596.5|191692.1|191602.1|191686.5|191596.5|8
1736770780000|2025-01-13 12:19:40|191686.4|191596.4|191682.1|191592.1|191686.4|191596.4|191679.9|191589.9|13
1736770790000|2025-01-13 12:19:50|191686.4|191596.4|191675.7|191585.7|191686.4|191596.4|191675.7|191585.7|18
1736770800000|2025-01-13 12:20:00|191647.3|191557.3|191615.4|191525.4|191647.3|191557.3|191561.2|191471.2|35
1736770810000|2025-01-13 12:20:10|191616.4|191526.4|191627.4|191537.4|191630.2|191540.2|191615.4|191525.4|16
1736770820000|2025-01-13 12:20:20|191627.1|191537.1|191591.8|191501.8|191638.3|191548.3|191591.8|191501.8|20
1736770830000|2025-01-13 12:20:30|191593.8|191503.8|191588.1|191498.1|191593.8|191503.8|191584.5|191494.5|15
1736770840000|2025-01-13 12:20:40|191587.7|191497.7|191583.3|191493.3|191592.9|191502.9|191581.6|191491.6|22
1736770850000|2025-01-13 12:20:50|191583.2|191493.2|191578.8|191488.8|191584|191494|191578.8|191488.8|17
1736770860000|2025-01-13 12:21:00|191578.6|191488.6|191582|191492|191582.7|191492.7|191575.2|191485.2|18
1736770870000|2025-01-13 12:21:10|191582.2|191492.2|191584|191494|191589.6|191499.6|191581.9|191491.9|13
1736770880000|2025-01-13 12:21:20|191585.7|191495.7|191588.4|191498.4|191591.6|191501.6|191584.2|191494.2|19
1736770890000|2025-01-13 12:21:30|191589.2|191499.2|191593.6|191503.6|191593.9|191503.9|191588.5|191498.5|14
1736770900000|2025-01-13 12:21:40|191591.5|191501.5|191586.1|191496.1|191593.2|191503.2|191586.1|191496.1|15
1736770910000|2025-01-13 12:21:50|191585.5|191495.5|191584.6|191494.6|191585.5|191495.5|191584.6|191494.6|9
1736770920000|2025-01-13 12:22:00|191585.2|191495.2|191598.7|191508.7|191599.5|191509.5|191585.2|191495.2|10
1736770930000|2025-01-13 12:22:10|191598.6|191508.6|191603|191513|191605.3|191515.3|191598|191508|20
1736770940000|2025-01-13 12:22:20|191603.1|191513.1|191602.9|191512.9|191603.1|191513.1|191598|191508|13
1736770950000|2025-01-13 12:22:30|191603.3|191513.3|191577.7|191487.7|191603.3|191513.3|191577.5|191487.5|19
1736770960000|2025-01-13 12:22:40|191575.8|191485.8|191568.9|191478.9|191578.2|191488.2|191568.9|191478.9|18
1736770970000|2025-01-13 12:22:50|191568.7|191478.7|191571.6|191481.6|191573.5|191483.5|191568.3|191478.3|14
1736770980000|2025-01-13 12:23:00|191572.8|191482.8|191573.2|191483.2|191576.3|191486.3|191571.4|191481.4|14
1736770990000|2025-01-13 12:23:10|191573.1|191483.1|191555.2|191465.2|191573.1|191483.1|191553.6|191463.6|17
1736771000000|2025-01-13 12:23:20|191555.7|191465.7|191560.8|191470.8|191563.5|191473.5|191555.2|191465.2|14
1736771010000|2025-01-13 12:23:30|191562.4|191472.4|191556.2|191466.2|191564.2|191474.2|191556.2|191466.2|12
1736771020000|2025-01-13 12:23:40|191556.4|191466.4|191545.5|191455.5|191556.6|191466.6|191545.5|191455.5|9
1736771030000|2025-01-13 12:23:50|191545.3|191455.3|191544.6|191454.6|191545.3|191455.3|191544.1|191454.1|9
1736771040000|2025-01-13 12:24:00|191544.8|191454.8|191543.8|191453.8|191544.8|191454.8|191543.8|191453.8|4
1736771050000|2025-01-13 12:24:10|191544.2|191454.2|191545.9|191455.9|191545.9|191455.9|191543.8|191453.8|7
1736771060000|2025-01-13 12:24:20|191546|191456|191508.2|191418.2|191546|191456|191503.2|191413.2|18
1736771070000|2025-01-13 12:24:30|191507|191417|191480.7|191390.7|191508.9|191418.9|191480.7|191390.7|29
1736771080000|2025-01-13 12:24:40|191478.3|191388.3|191477.4|191387.4|191480.6|191390.6|191471|191381|29
1736771090000|2025-01-13 12:24:50|191473.1|191383.1|191474.1|191384.1|191477.5|191387.5|191469|191379|22
1736771100000|2025-01-13 12:25:00|191474.6|191384.6|191478.6|191388.6|191483.8|191393.8|191470.8|191380.8|24
1736771110000|2025-01-13 12:25:10|191477.5|191387.5|191480.1|191390.1|191483.9|191393.9|191477.1|191387.1|14
1736771120000|2025-01-13 12:25:20|191480.5|191390.5|191488.4|191398.4|191492.8|191402.8|191478.6|191388.6|23
1736771130000|2025-01-13 12:25:30|191488.6|191398.6|191514.5|191424.5|191519.8|191429.8|191488.1|191398.1|21
1736771140000|2025-01-13 12:25:40|191513.1|191423.1|191501.3|191411.3|191518.5|191428.5|191498.1|191408.1|22
1736771150000|2025-01-13 12:25:50|191501.4|191411.4|191500.9|191410.9|191501.4|191411.4|191494.1|191404.1|13
1736771160000|2025-01-13 12:26:00|191501.9|191411.9|191498.8|191408.8|191521|191431|191495.8|191405.8|25
1736771170000|2025-01-13 12:26:10|191499|191409|191514.8|191424.8|191514.8|191424.8|191499|191409|19
1736771180000|2025-01-13 12:26:20|191514.4|191424.4|191505.4|191415.4|191530.6|191440.6|191505.4|191415.4|29
1736771190000|2025-01-13 12:26:30|191507.2|191417.2|191511|191421|191514.7|191424.7|191503.1|191413.1|19
1736771200000|2025-01-13 12:26:40|191510.8|191420.8|191495.5|191405.5|191510.8|191420.8|191495.5|191405.5|20
1736771210000|2025-01-13 12:26:50|191494.7|191404.7|191502.4|191412.4|191502.4|191412.4|191489.2|191399.2|21
1736771220000|2025-01-13 12:27:00|191502.6|191412.6|191506.6|191416.6|191513.7|191423.7|191497.8|191407.8|18
1736771230000|2025-01-13 12:27:10|191507.3|191417.3|191518.5|191428.5|191524.5|191434.5|191505.6|191415.6|21
1736771240000|2025-01-13 12:27:20|191523.1|191433.1|191524.5|191434.5|191526|191436|191523.1|191433.1|14
1736771250000|2025-01-13 12:27:30|191523.5|191433.5|191523.4|191433.4|191530.6|191440.6|191514.6|191424.6|26
1736771260000|2025-01-13 12:27:40|191523.8|191433.8|191540.3|191450.3|191540.3|191450.3|191523.5|191433.5|24
1736771270000|2025-01-13 12:27:50|191540.5|191450.5|191542.1|191452.1|191545.8|191455.8|191540.5|191450.5|20
1736771280000|2025-01-13 12:28:00|191542.3|191452.3|191551.3|191461.3|191552.8|191462.8|191541.1|191451.1|13
1736771290000|2025-01-13 12:28:10|191552.1|191462.1|191541.5|191451.5|191552.1|191462.1|191539.1|191449.1|12
1736771300000|2025-01-13 12:28:20|191538.7|191448.7|191528.4|191438.4|191539.9|191449.9|191528.4|191438.4|17
1736771310000|2025-01-13 12:28:30|191528.3|191438.3|191531.9|191441.9|191533.3|191443.3|191528.3|191438.3|15
1736771320000|2025-01-13 12:28:40|191532.3|191442.3|191541.9|191451.9|191541.9|191451.9|191532.3|191442.3|17
1736771330000|2025-01-13 12:28:50|191542.7|191452.7|191554.4|191464.4|191554.4|191464.4|191542.7|191452.7|12
1736771340000|2025-01-13 12:29:00|191554.6|191464.6|191604.9|191514.9|191604.9|191514.9|191554.6|191464.6|16
1736771350000|2025-01-13 12:29:10|191594.3|191504.3|191618.6|191528.6|191630|191540|191594.3|191504.3|32
1736771360000|2025-01-13 12:29:20|191617.5|191527.5|191634.4|191544.4|191634.4|191544.4|191617.5|191527.5|22
1736771370000|2025-01-13 12:29:30|191630.5|191540.5|191646.4|191556.4|191649.6|191559.6|191628.8|191538.8|21
1736771380000|2025-01-13 12:29:40|191645.4|191555.4|191632.6|191542.6|191645.7|191555.7|191630.7|191540.7|29
1736771390000|2025-01-13 12:29:50|191630.2|191540.2|191616.7|191526.7|191632.8|191542.8|191616.7|191526.7|25
1736771400000|2025-01-13 12:30:00|191613.9|191523.9|191524.3|191434.3|191617.4|191527.4|191516.8|191426.8|30
1736771410000|2025-01-13 12:30:10|191523.7|191433.7|191528|191438|191531.6|191441.6|191512.6|191422.6|25
1736771420000|2025-01-13 12:30:20|191529.2|191439.2|191593.1|191503.1|191596.2|191506.2|191529.2|191439.2|26
1736771430000|2025-01-13 12:30:30|191595.7|191505.7|191567.9|191477.9|191596.9|191506.9|191564.4|191474.4|26
1736771440000|2025-01-13 12:30:40|191568.1|191478.1|191562|191472|191568.2|191478.2|191558.1|191468.1|19
1736771450000|2025-01-13 12:30:50|191556|191466|191553.7|191463.7|191556|191466|191549.1|191459.1|13
1736771460000|2025-01-13 12:31:00|191553.9|191463.9|191562.3|191472.3|191563|191473|191550.4|191460.4|17
1736771470000|2025-01-13 12:31:10|191562.2|191472.2|191544.4|191454.4|191563.8|191473.8|191544.2|191454.2|20
1736771480000|2025-01-13 12:31:20|191544.6|191454.6|191544.1|191454.1|191545.5|191455.5|191541.4|191451.4|25
1736771490000|2025-01-13 12:31:30|191544.7|191454.7|191553.3|191463.3|191557.9|191467.9|191543.6|191453.6|24
1736771500000|2025-01-13 12:31:40|191552.5|191462.5|191563.4|191473.4|191566.2|191476.2|191551.5|191461.5|29
1736771510000|2025-01-13 12:31:50|191563.3|191473.3|191576.3|191486.3|191578.4|191488.4|191563.1|191473.1|22
1736771520000|2025-01-13 12:32:00|191577|191487|191573.1|191483.1|191577.9|191487.9|191571.7|191481.7|24
1736771530000|2025-01-13 12:32:10|191573.5|191483.5|191575.3|191485.3|191575.6|191485.6|191571.4|191481.4|10
1736771540000|2025-01-13 12:32:20|191576.1|191486.1|191581|191491|191584.5|191494.5|191576.1|191486.1|26
1736771550000|2025-01-13 12:32:30|191580.5|191490.5|191574.5|191484.5|191580.7|191490.7|191571.3|191481.3|22
1736771560000|2025-01-13 12:32:40|191573.9|191483.9|191557.4|191467.4|191574.6|191484.6|191555.3|191465.3|16
1736771570000|2025-01-13 12:32:50|191557.3|191467.3|191562.4|191472.4|191562.4|191472.4|191557.3|191467.3|17
1736771580000|2025-01-13 12:33:00|191562.8|191472.8|191565.2|191475.2|191565.2|191475.2|191562.7|191472.7|12
1736771590000|2025-01-13 12:33:10|191564|191474|191567.2|191477.2|191567.2|191477.2|191560.9|191470.9|13
1736771600000|2025-01-13 12:33:20|191567.8|191477.8|191555.8|191465.8|191575.5|191485.5|191553.4|191463.4|20
1736771610000|2025-01-13 12:33:30|191555.4|191465.4|191551.5|191461.5|191555.4|191465.4|191551.5|191461.5|18
1736771620000|2025-01-13 12:33:40|191548.3|191458.3|191514.7|191424.7|191548.3|191458.3|191507.6|191417.6|24
1736771630000|2025-01-13 12:33:50|191514.8|191424.8|191507.1|191417.1|191516|191426|191505.4|191415.4|15
1736771640000|2025-01-13 12:34:00|191507|191417|191496.9|191406.9|191507.1|191417.1|191491.7|191401.7|18
1736771650000|2025-01-13 12:34:10|191497.3|191407.3|191500.1|191410.1|191500.1|191410.1|191496.1|191406.1|13
1736771660000|2025-01-13 12:34:20|191500.9|191410.9|191500.9|191410.9|191500.9|191410.9|191500.3|191410.3|7
1736771670000|2025-01-13 12:34:30|191498.8|191408.8|191493|191403|191498.8|191408.8|191490.7|191400.7|13
1736771680000|2025-01-13 12:34:40|191491.4|191401.4|191491|191401|191493.5|191403.5|191489|191399|11
1736771690000|2025-01-13 12:34:50|191489.2|191399.2|191460.1|191370.1|191489.2|191399.2|191456.1|191366.1|16
1736771700000|2025-01-13 12:35:00|191460.3|191370.3|191459.6|191369.6|191466.7|191376.7|191459.5|191369.5|14
1736771710000|2025-01-13 12:35:10|191459.8|191369.8|191455.4|191365.4|191460.6|191370.6|191455.4|191365.4|12
1736771720000|2025-01-13 12:35:20|191455.9|191365.9|191460.6|191370.6|191460.6|191370.6|191455.4|191365.4|13
1736771730000|2025-01-13 12:35:30|191461.2|191371.2|191460.8|191370.8|191461.2|191371.2|191460.8|191370.8|5
1736771740000|2025-01-13 12:35:40|191460.9|191370.9|191460.2|191370.2|191460.9|191370.9|191457.9|191367.9|10
1736771750000|2025-01-13 12:35:50|191459.7|191369.7|191418.2|191328.2|191459.7|191369.7|191416|191326|8
1736771760000|2025-01-13 12:36:00|191419.7|191329.7|191421|191331|191422|191332|191417.8|191327.8|13
1736771770000|2025-01-13 12:36:10|191418.5|191328.5|191412.7|191322.7|191420.6|191330.6|191409.8|191319.8|22
1736771780000|2025-01-13 12:36:20|191411.2|191321.2|191381.2|191291.2|191414.8|191324.8|191363.4|191273.4|31
1736771790000|2025-01-13 12:36:30|191380.9|191290.9|191458.1|191368.1|191458.8|191368.8|191371.8|191281.8|31
1736771800000|2025-01-13 12:36:40|191451.9|191361.9|191450.4|191360.4|191453.2|191363.2|191448.7|191358.7|18
1736771810000|2025-01-13 12:36:50|191450.8|191360.8|191431|191341|191450.8|191360.8|191428.5|191338.5|20
1736771820000|2025-01-13 12:37:00|191430.8|191340.8|191425.1|191335.1|191431.9|191341.9|191420.9|191330.9|24
1736771830000|2025-01-13 12:37:10|191425.5|191335.5|191437.9|191347.9|191453.4|191363.4|191425.5|191335.5|23
1736771840000|2025-01-13 12:37:20|191440.7|191350.7|191454.9|191364.9|191456.7|191366.7|191440.7|191350.7|19
1736771850000|2025-01-13 12:37:30|191454|191364|191472.4|191382.4|191474.1|191384.1|191452.7|191362.7|16
1736771860000|2025-01-13 12:37:40|191472.3|191382.3|191463.9|191373.9|191472.3|191382.3|191463.8|191373.8|12
1736771870000|2025-01-13 12:37:50|191464.1|191374.1|191447.9|191357.9|191466.9|191376.9|191441.6|191351.6|24
1736771880000|2025-01-13 12:38:00|191446.6|191356.6|191444.3|191354.3|191449.4|191359.4|191441.3|191351.3|19
1736771890000|2025-01-13 12:38:10|191443.2|191353.2|191437.5|191347.5|191445.4|191355.4|191431.3|191341.3|11
1736771900000|2025-01-13 12:38:20|191439.2|191349.2|191440|191350|191440|191350|191439.2|191349.2|5
1736771910000|2025-01-13 12:38:30|191440.4|191350.4|191450|191360|191455|191365|191440.4|191350.4|22
1736771920000|2025-01-13 12:38:40|191449.9|191359.9|191448.2|191358.2|191449.9|191359.9|191446.9|191356.9|10
1736771930000|2025-01-13 12:38:50|191448.3|191358.3|191446.3|191356.3|191448.4|191358.4|191443.1|191353.1|8
1736771940000|2025-01-13 12:39:00|191444.4|191354.4|191444.1|191354.1|191445.7|191355.7|191442.5|191352.5|8
1736771950000|2025-01-13 12:39:10|191443.9|191353.9|191441.1|191351.1|191444.5|191354.5|191436.9|191346.9|13
1736771960000|2025-01-13 12:39:20|191439.4|191349.4|191439.9|191309.9|191452.9|191349.8|191434.5|191309.9|17
1736771970000|2025-01-13 12:39:30|191439.5|191309.5|191440|191310|191441.4|191311.4|191439.1|191309.1|15
1736771980000|2025-01-13 12:39:40|191439.5|191309.5|191397.7|191267.7|191439.5|191309.5|191391.5|191266.4|23
1736771990000|2025-01-13 12:39:50|191397.6|191267.6|191432.5|191342.5|191437.4|191347.4|191396.6|191266.6|23
1736772000000|2025-01-13 12:40:00|191431.6|191341.6|191427.6|191337.6|191431.6|191341.6|191427.6|191337.6|14
1736772010000|2025-01-13 12:40:10|191447.1|191317.1|191412.9|191322.9|191447.8|191323.8|191409.5|191299.8|16
1736772020000|2025-01-13 12:40:20|191412.3|191322.3|191404.7|191314.7|191412.3|191322.3|191404.7|191314.7|13
1736772030000|2025-01-13 12:40:30|191402.8|191312.8|191410|191320|191410|191320|191402.4|191312.4|12
1736772040000|2025-01-13 12:40:40|191409.8|191319.8|191413.2|191323.2|191413.6|191323.6|191409.8|191319.8|14
1736772050000|2025-01-13 12:40:50|191413|191323|191427.4|191337.4|191430.2|191340.2|191412.3|191322.3|14
1736772060000|2025-01-13 12:41:00|191424.4|191334.4|191417.4|191327.4|191426.9|191336.9|191417.4|191327.4|16
1736772070000|2025-01-13 12:41:10|191417.2|191327.2|191419.5|191329.5|191424.4|191334.4|191417|191327|15
1736772080000|2025-01-13 12:41:20|191419.4|191329.4|191420.5|191330.5|191422.9|191332.9|191417.4|191327.4|18
1736772090000|2025-01-13 12:41:30|191423.3|191333.3|191385.1|191295.1|191423.3|191333.3|191381.5|191291.5|18
1736772100000|2025-01-13 12:41:40|191391.6|191301.6|191397.5|191307.5|191397.5|191307.5|191389.5|191299.5|15
1736772110000|2025-01-13 12:41:50|191397.7|191307.7|191396.7|191306.7|191409|191319|191393.5|191303.5|14
1736772120000|2025-01-13 12:42:00|191410.5|191320.5|191394|191304|191413.1|191323.1|191393.3|191303.3|17
1736772130000|2025-01-13 12:42:10|191394.1|191304.1|191392.5|191302.5|191396|191306|191392.5|191302.5|10
1736772140000|2025-01-13 12:42:20|191391.5|191301.5|191396|191306|191396.1|191306.1|191387.8|191297.8|17
1736772150000|2025-01-13 12:42:30|191394.3|191304.3|191392.8|191302.8|191394.3|191304.3|191392.8|191302.8|4
1736772160000|2025-01-13 12:42:40|191392.6|191302.6|191390.3|191300.3|191392.7|191302.7|191388.3|191298.3|13
1736772170000|2025-01-13 12:42:50|191391.7|191301.7|191396|191306|191396|191306|191391.3|191301.3|12
1736772180000|2025-01-13 12:43:00|191397|191307|191394.4|191304.4|191397.4|191307.4|191389.3|191299.3|16
1736772190000|2025-01-13 12:43:10|191395.2|191305.2|191396.7|191306.7|191396.7|191306.7|191389.8|191299.8|14
1736772200000|2025-01-13 12:43:20|191397.7|191307.7|191395.4|191305.4|191397.7|191307.7|191394.9|191304.9|9
1736772210000|2025-01-13 12:43:30|191396.2|191306.2|191395.2|191305.2|191396.7|191306.7|191395.1|191305.1|9
1736772220000|2025-01-13 12:43:40|191394.7|191304.7|191394.4|191304.4|191396.2|191306.2|191391.7|191301.7|12
1736772230000|2025-01-13 12:43:50|191394.2|191304.2|191391|191301|191394.3|191304.3|191389.1|191299.1|15
1736772240000|2025-01-13 12:44:00|191391.3|191301.3|191399.8|191309.8|191399.8|191309.8|191391.1|191301.1|13
1736772250000|2025-01-13 12:44:10|191399.9|191309.9|191400.3|191310.3|191401.5|191311.5|191395.3|191305.3|12
1736772260000|2025-01-13 12:44:20|191400.9|191310.9|191403.3|191313.3|191403.6|191313.6|191400.9|191310.9|7
1736772270000|2025-01-13 12:44:30|191403.2|191313.2|191398.6|191308.6|191403.2|191313.2|191396.9|191306.9|12
1736772280000|2025-01-13 12:44:40|191400.7|191310.7|191395.3|191305.3|191411|191321|191389.2|191299.2|20
1736772290000|2025-01-13 12:44:50|191394.9|191304.9|191394.3|191304.3|191397.1|191307.1|191390.3|191300.3|20
1736772300000|2025-01-13 12:45:00|191394.5|191304.5|191399.1|191309.1|191401|191311|191390.4|191300.4|15
1736772310000|2025-01-13 12:45:10|191398|191308|191382.4|191292.4|191398|191308|191346|191256|24
1736772320000|2025-01-13 12:45:20|191382.1|191292.1|191375.5|191285.5|191382.1|191292.1|191371.7|191281.7|21
1736772330000|2025-01-13 12:45:30|191374.2|191284.2|191391.4|191301.4|191395.1|191305.1|191373.4|191283.4|21
1736772340000|2025-01-13 12:45:40|191391.9|191301.9|191396.5|191306.5|191396.9|191306.9|191391.9|191301.9|12
1736772350000|2025-01-13 12:45:50|191396.8|191306.8|191394.8|191304.8|191396.9|191306.9|191392.4|191302.4|10
1736772360000|2025-01-13 12:46:00|191394.7|191304.7|191393.2|191303.2|191397.4|191307.4|191390|191300|16
1736772370000|2025-01-13 12:46:10|191393|191303|191380.1|191290.1|191393.2|191303.2|191378|191288|15
1736772380000|2025-01-13 12:46:20|191378.9|191288.9|191377.5|191287.5|191379.3|191289.3|191374.5|191284.5|14
1736772390000|2025-01-13 12:46:30|191376.7|191286.7|191369.6|191279.6|191376.7|191286.7|191365.3|191275.3|11
1736772400000|2025-01-13 12:46:40|191369.7|191279.7|191370.5|191280.5|191370.5|191280.5|191368.2|191278.2|11
1736772410000|2025-01-13 12:46:50|191370.3|191280.3|191396.7|191306.7|191396.7|191306.7|191370.3|191280.3|15
1736772420000|2025-01-13 12:47:00|191402.6|191312.6|191408.5|191318.5|191408.5|191318.5|191397.8|191307.8|16
1736772430000|2025-01-13 12:47:10|191408.4|191318.4|191402.2|191312.2|191408.4|191318.4|191400.3|191310.3|13
1736772440000|2025-01-13 12:47:20|191400.2|191310.2|191402.1|191312.1|191402.6|191312.6|191398.8|191308.8|11
1736772450000|2025-01-13 12:47:30|191398.7|191308.7|191397|191307|191401.1|191311.1|191393.5|191303.5|17
1736772460000|2025-01-13 12:47:40|191396.8|191306.8|191367.8|191277.8|191396.8|191306.8|191366.9|191276.9|22
1736772470000|2025-01-13 12:47:50|191368|191278|191371.2|191281.2|191372.1|191282.1|191366|191276|13
1736772480000|2025-01-13 12:48:00|191371|191281|191375|191285|191375.4|191285.4|191369.5|191279.5|15
1736772490000|2025-01-13 12:48:10|191375.4|191285.4|191367.5|191277.5|191375.6|191285.6|191367.2|191277.2|16
1736772500000|2025-01-13 12:48:20|191367.7|191277.7|191361.1|191271.1|191369.9|191279.9|191354.8|191264.8|14
1736772510000|2025-01-13 12:48:30|191361.3|191271.3|191376.1|191286.1|191376.2|191286.2|191361.3|191271.3|18
1736772520000|2025-01-13 12:48:40|191376|191286|191374.7|191284.7|191376.1|191286.1|191374.7|191284.7|3
1736772530000|2025-01-13 12:48:50|191374.9|191284.9|191372.5|191282.5|191375.7|191285.7|191370.3|191280.3|11
1736772540000|2025-01-13 12:49:00|191372.1|191282.1|191365.5|191275.5|191372.1|191282.1|191362.2|191272.2|18
1736772550000|2025-01-13 12:49:10|191365.3|191275.3|191367.9|191277.9|191368.6|191278.6|191364.8|191274.8|10
1736772560000|2025-01-13 12:49:20|191367.7|191277.7|191367.9|191277.9|191367.9|191277.9|191367.7|191277.7|5
1736772570000|2025-01-13 12:49:30|191368.3|191278.3|191368.9|191278.9|191371.4|191281.4|191365|191275|13
1736772580000|2025-01-13 12:49:40|191369.1|191279.1|191369.9|191279.9|191371.9|191281.9|191366.2|191276.2|14
1736772590000|2025-01-13 12:49:50|191369.7|191279.7|191367.7|191277.7|191369.7|191279.7|191363.2|191273.2|15
1736772600000|2025-01-13 12:50:00|191365.4|191275.4|191370.2|191280.2|191370.2|191280.2|191365.1|191275.1|19
1736772610000|2025-01-13 12:50:10|191370.6|191280.6|191380.4|191290.4|191381|191291|191370.6|191280.6|22
1736772620000|2025-01-13 12:50:20|191380.6|191290.6|191389|191299|191390.2|191300.2|191380.3|191290.3|11
1736772630000|2025-01-13 12:50:30|191389.5|191299.5|191390.5|191300.5|191390.7|191300.7|191389.3|191299.3|9
1736772640000|2025-01-13 12:50:40|191388.9|191298.9|191368.3|191278.3|191388.9|191298.9|191368.3|191278.3|21
1736772650000|2025-01-13 12:50:50|191367.9|191277.9|191355.2|191265.2|191370.1|191280.1|191352.4|191262.4|19
1736772660000|2025-01-13 12:51:00|191354.3|191264.3|191357.6|191267.6|191359.1|191269.1|191354.3|191264.3|14
1736772670000|2025-01-13 12:51:10|191357.7|191267.7|191368.2|191278.2|191368.2|191278.2|191355.5|191265.5|13
1736772680000|2025-01-13 12:51:20|191368.1|191278.1|191365.9|191275.9|191370|191280|191364.9|191274.9|18
1736772690000|2025-01-13 12:51:30|191367.2|191277.2|191364.1|191274.1|191368|191278|191363.2|191273.2|18
1736772700000|2025-01-13 12:51:40|191364.3|191274.3|191353.1|191263.1|191365.2|191275.2|191353.1|191263.1|9
1736772710000|2025-01-13 12:51:50|191355.8|191265.8|191351.8|191261.8|191356.1|191266.1|191346|191256|25
1736772720000|2025-01-13 12:52:00|191351.6|191261.6|191264.2|191134.2|191351.6|191261.6|191230.4|191100.4|22
1736772730000|2025-01-13 12:52:10|191267|191137|191271.8|191141.8|191281.6|191151.6|191258.6|191128.6|30
1736772740000|2025-01-13 12:52:20|191272|191142|191303.4|191173.4|191306.7|191176.7|191252.7|191122.7|30
1736772750000|2025-01-13 12:52:30|191307.8|191177.8|191282.9|191192.9|191309.1|191199.6|191275.4|191174.6|28
1736772760000|2025-01-13 12:52:40|191288.6|191198.6|191292.9|191202.9|191293.1|191203.1|191286.1|191196.1|19
1736772770000|2025-01-13 12:52:50|191292.7|191202.7|191359.3|191269.3|191359.3|191269.3|191292.7|191202.7|27
1736772780000|2025-01-13 12:53:00|191361.2|191271.2|191392.9|191302.9|191399.5|191309.5|191359.1|191269.1|28
1736772790000|2025-01-13 12:53:10|191387|191297|191366.8|191276.8|191391.1|191301.1|191361.7|191271.7|24
1736772800000|2025-01-13 12:53:20|191366.7|191276.7|191357.9|191267.9|191366.8|191276.8|191357.9|191267.9|17
1736772810000|2025-01-13 12:53:30|191350.6|191260.6|191370.9|191240.9|191371.1|191261.4|191348.4|191237.3|14
1736772820000|2025-01-13 12:53:40|191371.2|191241.2|191370.6|191240.6|191372.5|191242.5|191370.6|191240.6|10
1736772830000|2025-01-13 12:53:50|191370.7|191240.7|191375.3|191245.3|191381.2|191278.7|191368.7|191240.6|19
1736772840000|2025-01-13 12:54:00|191375.7|191245.7|191380.1|191250.1|191383.6|191253.6|191375.6|191245.6|15
1736772850000|2025-01-13 12:54:10|191378.4|191248.4|191418.4|191288.4|191418.5|191288.5|191376.1|191246.1|16
1736772860000|2025-01-13 12:54:20|191417.1|191287.1|191435.9|191305.9|191436|191306|191417.1|191287.1|22
1736772870000|2025-01-13 12:54:30|191436|191306|191422.3|191332.3|191438.2|191332.3|191419.1|191301.6|19
1736772880000|2025-01-13 12:54:40|191422.4|191332.4|191429.1|191339.1|191430.2|191340.2|191420|191330|23
1736772890000|2025-01-13 12:54:50|191429.3|191339.3|191449.3|191359.3|191450.2|191360.2|191429.3|191339.3|27
1736772900000|2025-01-13 12:55:00|191446.9|191356.9|191454.5|191364.5|191455.1|191365.1|191431.3|191341.3|21
1736772910000|2025-01-13 12:55:10|191456.9|191366.9|191458.7|191368.7|191467|191377|191451.9|191361.9|26
1736772920000|2025-01-13 12:55:20|191458.9|191368.9|191445.8|191355.8|191458.9|191368.9|191444.1|191354.1|24
1736772930000|2025-01-13 12:55:30|191443.7|191353.7|191441|191351|191443.7|191353.7|191440.8|191350.8|11
1736772940000|2025-01-13 12:55:40|191440.6|191350.6|191442.9|191352.9|191447.6|191357.6|191440.6|191350.6|15
1736772950000|2025-01-13 12:55:50|191442.2|191352.2|191419.2|191329.2|191444|191354|191411.3|191321.3|24
1736772960000|2025-01-13 12:56:00|191417.5|191327.5|191422.5|191332.5|191423.6|191333.6|191417.2|191327.2|20
1736772970000|2025-01-13 12:56:10|191424.1|191334.1|191414.2|191324.2|191430.7|191340.7|191411.5|191321.5|28
1736772980000|2025-01-13 12:56:20|191412.3|191322.3|191411.7|191321.7|191414.6|191324.6|191401.4|191311.4|29
1736772990000|2025-01-13 12:56:30|191412.1|191322.1|191408.8|191318.8|191414.3|191324.3|191407.9|191317.9|17
1736773000000|2025-01-13 12:56:40|191408.5|191318.5|191411.4|191321.4|191413|191323|191403.5|191313.5|24
1736773010000|2025-01-13 12:56:50|191410.4|191320.4|191396.9|191306.9|191416.5|191326.5|191396.9|191306.9|13
1736773020000|2025-01-13 12:57:00|191393.2|191303.2|191419.5|191329.5|191419.5|191329.5|191392.2|191302.2|26
1736773030000|2025-01-13 12:57:10|191416.5|191326.5|191430.6|191340.6|191431.5|191341.5|191416.5|191326.5|19
1736773040000|2025-01-13 12:57:20|191431|191341|191424|191334|191431.3|191341.3|191422.1|191332.1|14
1736773050000|2025-01-13 12:57:30|191417.5|191327.5|191417.4|191327.4|191426.3|191336.3|191417.1|191327.1|15
1736773060000|2025-01-13 12:57:40|191417.5|191327.5|191393.7|191303.7|191417.5|191327.5|191390.6|191300.6|22
1736773070000|2025-01-13 12:57:50|191393.4|191303.4|191398.7|191308.7|191404.9|191314.9|191392.1|191302.1|19
1736773080000|2025-01-13 12:58:00|191398.1|191308.1|191334|191244|191398.1|191308.1|191331.3|191241.3|21
1736773090000|2025-01-13 12:58:10|191333.8|191243.8|191363.5|191273.5|191364.9|191274.9|191333.8|191243.8|21
1736773100000|2025-01-13 12:58:20|191364.9|191274.9|191344.2|191254.2|191403.7|191313.7|191342.7|191252.7|28
1736773110000|2025-01-13 12:58:30|191342.6|191252.6|191359.8|191269.8|191369.9|191279.9|191341.4|191251.4|25
1736773120000|2025-01-13 12:58:40|191364.7|191274.7|191382.4|191292.4|191382.4|191292.4|191360.9|191270.9|27
1736773130000|2025-01-13 12:58:50|191384.5|191294.5|191416.3|191326.3|191420.2|191330.2|191384.5|191294.5|32
1736773140000|2025-01-13 12:59:00|191418.8|191328.8|191419.7|191329.7|191423.8|191333.8|191417.2|191327.2|35
1736773150000|2025-01-13 12:59:10|191419.3|191329.3|191416|191326|191424.7|191334.7|191413.2|191323.2|30
1736773160000|2025-01-13 12:59:20|191415|191325|191420.7|191330.7|191421.9|191331.9|191414.9|191324.9|25
1736773170000|2025-01-13 12:59:30|191421.8|191331.8|191416.8|191326.8|191423.3|191333.3|191416.6|191326.6|18
1736773180000|2025-01-13 12:59:40|191416.6|191326.6|191413.1|191323.1|191417.7|191327.7|191410.8|191320.8|9
1736773190000|2025-01-13 12:59:50|191412.8|191322.8|191411.8|191321.8|191413|191323|191411.8|191321.8|5
1736773200000|2025-01-13 13:00:00|191393.7|191303.7|191426.3|191336.3|191428.6|191338.6|191389|191299|30
1736773210000|2025-01-13 13:00:10|191426.6|191336.6|191418.8|191328.8|191426.6|191336.6|191401|191311|25
1736773220000|2025-01-13 13:00:20|191419.5|191329.5|191406.3|191316.3|191420.6|191330.6|191401|191311|24
1736773230000|2025-01-13 13:00:30|191405.8|191315.8|191405.4|191315.4|191413.5|191323.5|191396.9|191306.9|22
1736773240000|2025-01-13 13:00:40|191404.2|191314.2|191426.2|191336.2|191449.4|191339.6|191402.7|191311.7|32
1736773250000|2025-01-13 13:00:50|191426.4|191336.4|191412.6|191322.6|191426.7|191336.7|191412.6|191322.6|18
1736773260000|2025-01-13 13:01:00|191416.8|191326.8|191406.5|191316.5|191425.1|191335.1|191402|191312|31
1736773270000|2025-01-13 13:01:10|191408.3|191318.3|191435.1|191305.1|191435.1|191328.3|191408.3|191305.1|18
1736773280000|2025-01-13 13:01:20|191434.7|191304.7|191440.9|191310.9|191443.2|191313.2|191434.6|191304.6|15
1736773290000|2025-01-13 13:01:30|191441.1|191311.1|191412.7|191282.7|191443.2|191313.2|191407.6|191277.6|23
1736773300000|2025-01-13 13:01:40|191410.3|191280.3|191371.6|191241.6|191410.3|191280.3|191371.6|191241.6|33
1736773310000|2025-01-13 13:01:50|191371.4|191241.4|191368.9|191238.9|191374.3|191244.3|191365.4|191235.4|19
1736773320000|2025-01-13 13:02:00|191363.6|191233.6|191358.6|191228.6|191363.6|191233.6|191353.9|191223.9|26
1736773330000|2025-01-13 13:02:10|191355.4|191225.4|191368.8|191238.8|191375.8|191245.8|191353.9|191223.9|22
1736773340000|2025-01-13 13:02:20|191368.3|191238.3|191373.3|191243.3|191373.3|191243.3|191365.4|191235.4|17
1736773350000|2025-01-13 13:02:30|191373.1|191243.1|191363.7|191233.7|191382.3|191252.3|191363.4|191233.4|24
1736773360000|2025-01-13 13:02:40|191364.2|191234.2|191357.4|191227.4|191364.2|191234.2|191355.6|191225.6|27
1736773370000|2025-01-13 13:02:50|191357.2|191227.2|191360.4|191230.4|191362.1|191232.1|191353.4|191223.4|21
1736773380000|2025-01-13 13:03:00|191360.7|191230.7|191361.5|191231.5|191363.9|191233.9|191360.4|191230.4|14
1736773390000|2025-01-13 13:03:10|191362.5|191232.5|191368.6|191238.6|191368.6|191238.6|191362.5|191232.5|10
1736773400000|2025-01-13 13:03:20|191369.7|191239.7|191396.6|191266.6|191396.6|191266.6|191369.7|191239.7|21
1736773410000|2025-01-13 13:03:30|191396.9|191266.9|191388.3|191258.3|191400.9|191270.9|191388.3|191258.3|15
1736773420000|2025-01-13 13:03:40|191387.8|191257.8|191388.8|191258.8|191392.3|191262.3|191387.5|191257.5|11
1736773430000|2025-01-13 13:03:50|191385|191255|191382.2|191252.2|191385|191255|191368.6|191238.6|19
1736773440000|2025-01-13 13:04:00|191380.6|191250.6|191371.2|191241.2|191380.6|191250.6|191371.2|191241.2|11
1736773450000|2025-01-13 13:04:10|191371.3|191241.3|191347.9|191257.9|191371.3|191263.2|191347.9|191241.3|9
1736773460000|2025-01-13 13:04:20|191348.1|191258.1|191337.6|191247.6|191348.1|191258.1|191332.8|191242.8|15
1736773470000|2025-01-13 13:04:30|191337.8|191247.8|191338.5|191248.5|191340.2|191250.2|191333.1|191243.1|17
1736773480000|2025-01-13 13:04:40|191333.7|191243.7|191338.5|191248.5|191338.9|191248.9|191332.3|191242.3|16
1736773490000|2025-01-13 13:04:50|191338.4|191248.4|191351.1|191261.1|191351.1|191261.1|191334.5|191244.5|20
1736773500000|2025-01-13 13:05:00|191351.4|191261.4|191382.5|191292.5|191385.7|191295.7|191351.4|191261.4|21
1736773510000|2025-01-13 13:05:10|191382.9|191292.9|191387.9|191297.9|191389.1|191299.1|191382.9|191292.9|14
1736773520000|2025-01-13 13:05:20|191384.9|191294.9|191415.8|191325.8|191425|191335|191383.5|191293.5|21
1736773530000|2025-01-13 13:05:30|191419.4|191329.4|191417.1|191327.1|191422.1|191332.1|191414.6|191324.6|23
1736773540000|2025-01-13 13:05:40|191421.9|191331.9|191418.5|191328.5|191422.3|191332.3|191414.6|191324.6|18
1736773550000|2025-01-13 13:05:50|191414.7|191324.7|191429.8|191339.8|191438.5|191348.5|191411.4|191321.4|19
1736773560000|2025-01-13 13:06:00|191442.1|191352.1|191447.2|191357.2|191460.8|191370.8|191442.1|191352.1|22
1736773570000|2025-01-13 13:06:10|191445.8|191355.8|191444.7|191354.7|191445.8|191355.8|191434|191344|20
1736773580000|2025-01-13 13:06:20|191441.4|191351.4|191451.2|191361.2|191451.2|191361.2|191439.7|191349.7|20
1736773590000|2025-01-13 13:06:30|191447.6|191357.6|191453.8|191363.8|191457.5|191367.5|191447.6|191357.6|19
1736773600000|2025-01-13 13:06:40|191453.7|191363.7|191455.9|191365.9|191456|191366|191451.8|191361.8|18
1736773610000|2025-01-13 13:06:50|191455.8|191365.8|191434.3|191344.3|191455.8|191365.8|191432.3|191342.3|15
1736773620000|2025-01-13 13:07:00|191434.5|191344.5|191435.2|191345.2|191435.6|191345.6|191434.2|191344.2|13
1736773630000|2025-01-13 13:07:10|191435.1|191345.1|191439.4|191349.4|191440.4|191350.4|191433.9|191343.9|18
1736773640000|2025-01-13 13:07:20|191439.3|191349.3|191430.8|191340.8|191442.8|191352.8|191430.8|191340.8|22
1736773650000|2025-01-13 13:07:30|191430.4|191340.4|191445.3|191355.3|191446|191356|191429.8|191339.8|22
1736773660000|2025-01-13 13:07:40|191445.5|191355.5|191457|191367|191466.2|191376.2|191445.5|191355.5|28
1736773670000|2025-01-13 13:07:50|191455.4|191365.4|191447.3|191357.3|191458|191368|191447|191357|23
1736773680000|2025-01-13 13:08:00|191447.4|191357.4|191447.2|191357.2|191448.1|191358.1|191441.5|191351.5|20
1736773690000|2025-01-13 13:08:10|191448.7|191358.7|191459.8|191369.8|191461.1|191371.1|191448.5|191358.5|19
1736773700000|2025-01-13 13:08:20|191459.7|191369.7|191455.6|191365.6|191460|191370|191453.2|191363.2|13
1736773710000|2025-01-13 13:08:30|191455.8|191365.8|191456.3|191366.3|191461|191371|191448.4|191358.4|16
1736773720000|2025-01-13 13:08:40|191456.1|191366.1|191422.7|191332.7|191456.1|191366.1|191420|191330|22
1736773730000|2025-01-13 13:08:50|191422.8|191332.8|191420.3|191330.3|191424|191334|191420.3|191330.3|11
1736773740000|2025-01-13 13:09:00|191422.6|191332.6|191445.4|191355.4|191445.4|191355.4|191416.5|191326.5|19
1736773750000|2025-01-13 13:09:10|191455.5|191365.5|191469.9|191379.9|191469.9|191379.9|191449.8|191359.8|22
1736773760000|2025-01-13 13:09:20|191471.5|191381.5|191473.3|191383.3|191478.8|191388.8|191471.5|191381.5|20
1736773770000|2025-01-13 13:09:30|191474.1|191384.1|191485.4|191395.4|191487.7|191397.7|191473.7|191383.7|17
1736773780000|2025-01-13 13:09:40|191485.6|191395.6|191484.7|191394.7|191487.5|191397.5|191484.7|191394.7|20
1736773790000|2025-01-13 13:09:50|191485|191395|191486.6|191396.6|191488.1|191398.1|191485|191395|17
1736773800000|2025-01-13 13:10:00|191486.2|191396.2|191490.8|191400.8|191491.4|191401.4|191486.2|191396.2|19
1736773810000|2025-01-13 13:10:10|191489.2|191399.2|191467.5|191377.5|191490.8|191400.8|191467.5|191377.5|24
1736773820000|2025-01-13 13:10:20|191468.9|191378.9|191480.3|191390.3|191488.9|191398.9|191458.9|191368.9|23
1736773830000|2025-01-13 13:10:30|191481.6|191391.6|191478.1|191388.1|191483.3|191393.3|191478.1|191388.1|18
1736773840000|2025-01-13 13:10:40|191477.9|191387.9|191496|191406|191499.8|191409.8|191477.9|191387.9|20
1736773850000|2025-01-13 13:10:50|191499.5|191409.5|191518.5|191428.5|191537.3|191447.3|191499.5|191409.5|33
1736773860000|2025-01-13 13:11:00|191517.9|191427.9|191502.8|191412.8|191517.9|191427.9|191492.4|191402.4|17
1736773870000|2025-01-13 13:11:10|191502.9|191412.9|191518.8|191428.8|191518.8|191428.8|191502.9|191412.9|15
1736773880000|2025-01-13 13:11:20|191519.2|191429.2|191519.1|191429.1|191521.9|191431.9|191517.1|191427.1|17
1736773890000|2025-01-13 13:11:30|191519.5|191429.5|191521.7|191431.7|191523.1|191433.1|191518.4|191428.4|24
1736773900000|2025-01-13 13:11:40|191521.9|191431.9|191530.2|191440.2|191530.6|191440.6|191516.2|191426.2|13
1736773910000|2025-01-13 13:11:50|191530.3|191440.3|191533.4|191443.4|191533.4|191443.4|191524.9|191434.9|11
1736773920000|2025-01-13 13:12:00|191532.8|191442.8|191530.6|191440.6|191533|191443|191529.8|191439.8|18
1736773930000|2025-01-13 13:12:10|191530.4|191440.4|191527.9|191437.9|191530.4|191440.4|191525.4|191435.4|7
1736773940000|2025-01-13 13:12:20|191527.8|191437.8|191528.1|191438.1|191528.1|191438.1|191527.7|191437.7|4
1736773950000|2025-01-13 13:12:30|191528.2|191438.2|191474.7|191384.7|191528.5|191438.5|191472|191382|14
1736773960000|2025-01-13 13:12:40|191471|191381|191462.5|191372.5|191474.5|191384.5|191458.4|191368.4|13
1736773970000|2025-01-13 13:12:50|191462.9|191372.9|191473.6|191383.6|191473.8|191383.8|191462.9|191372.9|13
1736773980000|2025-01-13 13:13:00|191473.8|191383.8|191472.4|191382.4|191473.8|191383.8|191472.1|191382.1|7
1736773990000|2025-01-13 13:13:10|191472.5|191382.5|191472.1|191382.1|191472.5|191382.5|191466.7|191376.7|16
1736774000000|2025-01-13 13:13:20|191472.5|191382.5|191474.5|191384.5|191478.6|191388.6|191472.5|191382.5|18
1736774010000|2025-01-13 13:13:30|191474.6|191384.6|191473.4|191383.4|191476.7|191386.7|191472.6|191382.6|13
1736774020000|2025-01-13 13:13:40|191473.5|191383.5|191467.6|191377.6|191480.4|191390.4|191462.1|191372.1|28
1736774030000|2025-01-13 13:13:50|191468|191378|191466.6|191376.6|191473.3|191383.3|191434|191344|24
1736774040000|2025-01-13 13:14:00|191466.2|191376.2|191396.8|191306.8|191466.4|191376.4|191393.4|191303.4|35
1736774050000|2025-01-13 13:14:10|191395.8|191305.8|191395.1|191305.1|191407.5|191317.5|191394.3|191304.3|28
1736774060000|2025-01-13 13:14:20|191398.1|191308.1|191398.2|191308.2|191402.3|191312.3|191392.6|191302.6|35
1736774070000|2025-01-13 13:14:30|191396.1|191306.1|191395.5|191305.5|191406.6|191316.6|191393.6|191303.6|20
1736774080000|2025-01-13 13:14:40|191394.6|191304.6|191395.4|191305.4|191398.5|191308.5|191394.1|191304.1|14
1736774090000|2025-01-13 13:14:50|191395.6|191305.6|191402.8|191312.8|191404.9|191314.9|191395.6|191305.6|17
1736774100000|2025-01-13 13:15:00|191402.2|191312.2|191408.4|191318.4|191409.6|191319.6|191402|191312|11
1736774110000|2025-01-13 13:15:10|191408.6|191318.6|191447|191357|191447.4|191357.4|191408.6|191318.6|21
1736774120000|2025-01-13 13:15:20|191447.1|191357.1|191453.3|191363.3|191455.1|191365.1|191447.1|191357.1|15
1736774130000|2025-01-13 13:15:30|191453|191363|191449.3|191359.3|191453.1|191363.1|191444.1|191354.1|16
1736774140000|2025-01-13 13:15:40|191452|191362|191447.4|191357.4|191452.2|191362.2|191446.1|191356.1|18
1736774150000|2025-01-13 13:15:50|191447.6|191357.6|191443.5|191353.5|191452.7|191362.7|191439.6|191349.6|24
1736774160000|2025-01-13 13:16:00|191440.4|191350.4|191443.6|191353.6|191443.6|191353.6|191440.1|191350.1|17
1736774170000|2025-01-13 13:16:10|191443.7|191353.7|191445.7|191355.7|191452.3|191362.3|191443.7|191353.7|17
1736774180000|2025-01-13 13:16:20|191446.5|191356.5|191474|191384|191478.5|191388.5|191446.5|191356.5|25
1736774190000|2025-01-13 13:16:30|191472.8|191382.8|191470|191380|191472.8|191382.8|191461.4|191371.4|19
1736774200000|2025-01-13 13:16:40|191471.3|191381.3|191467.7|191377.7|191472.9|191382.9|191466.1|191376.1|15
1736774210000|2025-01-13 13:16:50|191467.9|191377.9|191471.8|191381.8|191471.8|191381.8|191464.8|191374.8|15
1736774220000|2025-01-13 13:17:00|191469.4|191379.4|191469.8|191379.8|191469.8|191379.8|191465.8|191375.8|11
1736774230000|2025-01-13 13:17:10|191471.8|191381.8|191464.4|191374.4|191471.8|191381.8|191460.6|191370.6|14
1736774240000|2025-01-13 13:17:20|191459.1|191369.1|191450.7|191360.7|191459.1|191369.1|191445.7|191355.7|14
1736774250000|2025-01-13 13:17:30|191449.5|191359.5|191454|191364|191454.2|191364.2|191449.5|191359.5|9
1736774260000|2025-01-13 13:17:40|191456.9|191366.9|191463.7|191373.7|191463.7|191373.7|191453|191363|11
1736774270000|2025-01-13 13:17:50|191463.9|191373.9|191460.7|191370.7|191468.2|191378.2|191460.5|191370.5|17
1736774280000|2025-01-13 13:18:00|191463.9|191373.9|191469.2|191379.2|191469.2|191379.2|191460.6|191370.6|16
1736774290000|2025-01-13 13:18:10|191468.8|191378.8|191462.8|191372.8|191469|191379|191459|191369|11
1736774300000|2025-01-13 13:18:20|191463.6|191373.6|191483.8|191393.8|191483.8|191393.8|191459.5|191369.5|14
1736774310000|2025-01-13 13:18:30|191484|191394|191496.6|191406.6|191501.6|191411.6|191481.4|191391.4|15
1736774320000|2025-01-13 13:18:40|191498.3|191408.3|191498.3|191408.3|191499.7|191409.7|191498|191408|6
1736774330000|2025-01-13 13:18:50|191497.3|191407.3|191496.7|191406.7|191497.3|191407.3|191492.4|191402.4|6
1736774340000|2025-01-13 13:19:00|191493.7|191403.7|191498.8|191408.8|191502.3|191412.3|191493.7|191403.7|10
1736774350000|2025-01-13 13:19:10|191499.1|191409.1|191497.8|191407.8|191499.1|191409.1|191495.3|191405.3|8
1736774360000|2025-01-13 13:19:20|191498.5|191408.5|191501.7|191411.7|191501.7|191411.7|191498.5|191408.5|3
1736774370000|2025-01-13 13:19:30|191501.1|191411.1|191493.3|191403.3|191501.1|191411.1|191487.9|191397.9|16
1736774380000|2025-01-13 13:19:40|191493.7|191403.7|191479.6|191389.6|191494|191404|191464.8|191374.8|13
1736774390000|2025-01-13 13:19:50|191479.4|191389.4|191477.8|191387.8|191481|191391|191473.6|191383.6|12
1736774400000|2025-01-13 13:20:00|191482.9|191392.9|191501.6|191411.6|191522.4|191412.4|191482.9|191378.3|24
1736774410000|2025-01-13 13:20:10|191506|191416|191489.3|191399.3|191506|191416|191482.8|191392.8|13
1736774420000|2025-01-13 13:20:20|191489.6|191399.6|191487|191397|191489.6|191399.6|191485.5|191395.5|9
1736774430000|2025-01-13 13:20:30|191487.6|191397.6|191447.9|191357.9|191512.2|191422.2|191438|191348|24
1736774440000|2025-01-13 13:20:40|191446|191356|191433.3|191343.3|191446|191356|191433.3|191343.3|17
1736774450000|2025-01-13 13:20:50|191433.2|191343.2|191442.8|191352.8|191442.8|191352.8|191432.6|191342.6|16
1736774460000|2025-01-13 13:21:00|191445.9|191355.9|191437.1|191347.1|191446.7|191356.7|191434.1|191344.1|14
1736774470000|2025-01-13 13:21:10|191437|191347|191425|191335|191437.3|191347.3|191422|191332|15
1736774480000|2025-01-13 13:21:20|191423.5|191333.5|191410.5|191320.5|191423.6|191333.6|191399.5|191309.5|18
1736774490000|2025-01-13 13:21:30|191411.6|191321.6|191419.2|191329.2|191419.9|191329.9|191411.6|191321.6|11
1736774500000|2025-01-13 13:21:40|191418.9|191328.9|191402.3|191312.3|191418.9|191328.9|191402.3|191312.3|7
1736774510000|2025-01-13 13:21:50|191403.4|191313.4|191404.5|191314.5|191411.2|191321.2|191400.1|191310.1|13
1736774520000|2025-01-13 13:22:00|191403.3|191313.3|191430.4|191340.4|191432.2|191342.2|191403.3|191313.3|21
1736774530000|2025-01-13 13:22:10|191430|191340|191419.9|191329.9|191430|191340|191419.8|191329.8|8
1736774540000|2025-01-13 13:22:20|191420.1|191330.1|191428.1|191338.1|191428.1|191338.1|191420.1|191330.1|10
1736774550000|2025-01-13 13:22:30|191428.2|191338.2|191448.5|191358.5|191451.7|191361.7|191428.2|191338.2|24
1736774560000|2025-01-13 13:22:40|191447.1|191357.1|191419.5|191329.5|191453.2|191363.2|191418.3|191328.3|23
1736774570000|2025-01-13 13:22:50|191424.6|191334.6|191420.9|191330.9|191424.6|191334.6|191419.2|191329.2|9
1736774580000|2025-01-13 13:23:00|191419.6|191329.6|191419.5|191329.5|191420.3|191330.3|191419.5|191329.5|5
1736774590000|2025-01-13 13:23:10|191416.5|191326.5|191393.5|191303.5|191417.9|191327.9|191393.5|191303.5|13
1736774600000|2025-01-13 13:23:20|191393.3|191303.3|191391|191301|191393.3|191303.3|191391|191301|18
1736774610000|2025-01-13 13:23:30|191391.4|191301.4|191387|191297|191391.4|191301.4|191385.9|191295.9|15
1736774620000|2025-01-13 13:23:40|191385.9|191295.9|191373.5|191283.5|191385.9|191295.9|191371.6|191281.6|13
1736774630000|2025-01-13 13:23:50|191373.9|191283.9|191372.5|191282.5|191374.1|191284.1|191372.4|191282.4|12
1736774640000|2025-01-13 13:24:00|191372.1|191282.1|191326|191236|191372.1|191282.1|191324.9|191234.9|24
1736774650000|2025-01-13 13:24:10|191328.6|191238.6|191327.8|191237.8|191330.7|191240.7|191325.8|191235.8|17
1736774660000|2025-01-13 13:24:20|191329.5|191239.5|191325.2|191235.2|191329.5|191239.5|191325.1|191235.1|6
1736774670000|2025-01-13 13:24:30|191323.6|191233.6|191289.1|191199.1|191325.4|191235.4|191289.1|191199.1|15
1736774680000|2025-01-13 13:24:40|191290.7|191200.7|191289.9|191199.9|191291.2|191201.2|191289.3|191199.3|9
1736774690000|2025-01-13 13:24:50|191290.2|191200.2|191294.5|191204.5|191298.4|191208.4|191290.2|191200.2|16
1736774700000|2025-01-13 13:25:00|191293.3|191203.3|191320.1|191230.1|191329.7|191239.7|191293.3|191203.3|22
1736774710000|2025-01-13 13:25:10|191319.9|191229.9|191295.6|191205.6|191320.1|191230.1|191295.6|191205.6|22
1736774720000|2025-01-13 13:25:20|191293.4|191203.4|191296.9|191206.9|191299.7|191209.7|191293.4|191203.4|20
1736774730000|2025-01-13 13:25:30|191296.1|191206.1|191292.6|191202.6|191297.2|191207.2|191291.9|191201.9|13
1736774740000|2025-01-13 13:25:40|191292.3|191202.3|191293.9|191203.9|191297.1|191207.1|191291.1|191201.1|23
1736774750000|2025-01-13 13:25:50|191294.4|191204.4|191289.4|191199.4|191294.4|191204.4|191289.3|191199.3|13
1736774760000|2025-01-13 13:26:00|191290|191200|191290.9|191200.9|191294|191204|191287.1|191197.1|17
1736774770000|2025-01-13 13:26:10|191291|191201|191288.5|191198.5|191291.7|191201.7|191285.3|191195.3|15
1736774780000|2025-01-13 13:26:20|191288.7|191198.7|191288.8|191198.8|191289.3|191199.3|191288.7|191198.7|6
1736774790000|2025-01-13 13:26:30|191291.4|191201.4|191309.2|191219.2|191309.3|191219.3|191291.4|191201.4|19
1736774800000|2025-01-13 13:26:40|191309|191219|191268.5|191178.5|191309|191219|191248|191158|21
1736774810000|2025-01-13 13:26:50|191265.4|191175.4|191250.3|191160.3|191270.6|191180.6|191250.3|191160.3|13
1736774820000|2025-01-13 13:27:00|191252.2|191162.2|191266|191176|191268.1|191178.1|191252.2|191162.2|20
1736774830000|2025-01-13 13:27:10|191267.7|191177.7|191249.9|191159.9|191269.5|191179.5|191249.9|191159.9|17
1736774840000|2025-01-13 13:27:20|191246.2|191156.2|191255.5|191165.5|191255.5|191165.5|191240.7|191150.7|15
1736774850000|2025-01-13 13:27:30|191254.5|191164.5|191252.9|191162.9|191256.1|191166.1|191249.2|191159.2|10
1736774860000|2025-01-13 13:27:40|191252.5|191162.5|191306.7|191216.7|191307.1|191217.1|191252.5|191162.5|19
1736774870000|2025-01-13 13:27:50|191305.5|191215.5|191308.1|191218.1|191312.2|191222.2|191292.8|191202.8|28
1736774880000|2025-01-13 13:28:00|191307.7|191217.7|191295|191205|191308.2|191218.2|191290.8|191200.8|22
1736774890000|2025-01-13 13:28:10|191296.9|191206.9|191295.2|191205.2|191299.3|191209.3|191295|191205|17
1736774900000|2025-01-13 13:28:20|191294.1|191204.1|191292.3|191202.3|191294.1|191204.1|191291.9|191201.9|15
1736774910000|2025-01-13 13:28:30|191293.8|191203.8|191283.5|191193.5|191293.8|191203.8|191280.7|191190.7|14
1736774920000|2025-01-13 13:28:40|191284.1|191194.1|191273.8|191183.8|191284.1|191194.1|191273.6|191183.6|16
1736774930000|2025-01-13 13:28:50|191274|191184|191279.3|191189.3|191283.1|191193.1|191274|191184|23
1736774940000|2025-01-13 13:29:00|191279.5|191189.5|191296.8|191206.8|191304.9|191214.9|191279.3|191189.3|25
1736774950000|2025-01-13 13:29:10|191297|191207|191294.6|191204.6|191297|191207|191289.8|191199.8|19
1736774960000|2025-01-13 13:29:20|191295.4|191205.4|191296.3|191206.3|191296.6|191206.6|191291.9|191201.9|17
1736774970000|2025-01-13 13:29:30|191295.1|191205.1|191303.4|191213.4|191308.2|191218.2|191294.6|191204.6|24
1736774980000|2025-01-13 13:29:40|191303.8|191213.8|191299.9|191209.9|191304.2|191214.2|191296.2|191206.2|17
1736774990000|2025-01-13 13:29:50|191298.6|191208.6|191295.2|191205.2|191299.1|191209.1|191288.2|191198.2|29
1736775000000|2025-01-13 13:30:00|191295|191205|191288.1|191198.1|191295.1|191205.1|191281.9|191191.9|22
1736775010000|2025-01-13 13:30:10|191288.3|191198.3|191284.4|191194.4|191292.4|191202.4|191272|191182|24
1736775020000|2025-01-13 13:30:20|191283.6|191193.6|191310.9|191180.9|191310.9|191193.6|191283.6|191168.9|19
1736775030000|2025-01-13 13:30:30|191312.3|191182.3|191310.1|191180.1|191318.4|191188.4|191306.1|191176.1|17
1736775040000|2025-01-13 13:30:40|191309.9|191179.9|191307|191177|191312.1|191182.1|191303.5|191173.5|17
1736775050000|2025-01-13 13:30:50|191303.5|191173.5|191294.7|191164.7|191303.5|191173.5|191283.3|191153.3|27
1736775060000|2025-01-13 13:31:00|191294.3|191164.3|191309.4|191179.4|191309.4|191179.4|191293.9|191163.9|27
1736775070000|2025-01-13 13:31:10|191304.2|191174.2|191302.3|191172.3|191304.2|191174.2|191302.3|191172.3|6
1736775080000|2025-01-13 13:31:20|191301.8|191171.8|191296.7|191166.7|191304.4|191174.4|191295.7|191165.7|11
1736775090000|2025-01-13 13:31:30|191297.5|191167.5|191297.9|191167.9|191306.1|191176.1|191297.5|191167.5|17
1736775100000|2025-01-13 13:31:40|191297.2|191167.2|191292.8|191162.8|191299.4|191169.4|191292.2|191162.2|15
1736775110000|2025-01-13 13:31:50|191290.9|191160.9|191285.1|191155.1|191308.5|191178.5|191285.1|191155.1|24
1736775120000|2025-01-13 13:32:00|191285|191155|191278.6|191148.6|191289.9|191159.9|191275.8|191145.8|23
1736775130000|2025-01-13 13:32:10|191239.2|191149.2|191191.3|191101.3|191239.2|191149.2|191182|191092|15
1736775140000|2025-01-13 13:32:20|191191.6|191101.6|191187.2|191097.2|191192.1|191102.1|191187.2|191097.2|18
1736775150000|2025-01-13 13:32:30|191196.5|191106.5|191169.1|191079.1|191198.2|191108.2|191169.1|191079.1|28
1736775160000|2025-01-13 13:32:40|191169.4|191079.4|191176.2|191086.2|191179.5|191089.5|191169|191079|25
1736775170000|2025-01-13 13:32:50|191174.5|191084.5|191157.3|191067.3|191175.5|191085.5|191148.9|191058.9|30
1736775180000|2025-01-13 13:33:00|191155.9|191065.9|191155.5|191065.5|191163.8|191073.8|191150.6|191060.6|22
1736775190000|2025-01-13 13:33:10|191158.7|191068.7|191155.4|191065.4|191159.1|191069.1|191150.4|191060.4|25
1736775200000|2025-01-13 13:33:20|191153.4|191063.4|191152.4|191062.4|191162.3|191072.3|191150.8|191060.8|23
1736775210000|2025-01-13 13:33:30|191152.2|191062.2|191150.6|191060.6|191154.5|191064.5|191150|191060|12
1736775220000|2025-01-13 13:33:40|191152|191062|191150.8|191060.8|191152.5|191062.5|191149.2|191059.2|18
1736775230000|2025-01-13 13:33:50|191150.6|191060.6|191136|191046|191150.6|191060.6|191133.2|191043.2|19
1736775240000|2025-01-13 13:34:00|191133.7|191043.7|191158.5|191028.5|191158.8|191048.2|191128.7|191028.5|25
1736775250000|2025-01-13 13:34:10|191154.7|191024.7|191128.2|191038.2|191157|191038.4|191124.8|191021.9|13
1736775260000|2025-01-13 13:34:20|191125.5|191035.5|191126.8|191036.8|191127|191037|191125.5|191035.5|6
1736775270000|2025-01-13 13:34:30|191129.4|191039.4|191148.4|191018.4|191151.5|191039.6|191129.4|191018.3|14
1736775280000|2025-01-13 13:34:40|191148.6|191018.6|191148.1|191018.1|191151.7|191021.7|191148.1|191018.1|15
1736775290000|2025-01-13 13:34:50|191147.9|191017.9|191147.4|191017.4|191147.9|191017.9|191147.4|191017.4|3
1736775300000|2025-01-13 13:35:00|191147.1|191017.1|191148.4|191018.4|191148.4|191018.4|191144.1|191014.1|17
1736775310000|2025-01-13 13:35:10|191147.7|191017.7|191143.6|191013.6|191149.4|191019.4|191143.5|191013.5|17
1736775320000|2025-01-13 13:35:20|191143.1|191013.1|191096|191006|191143.4|191013.4|191096|191006|6
1736775330000|2025-01-13 13:35:30|191102.8|191012.8|191102.1|191012.1|191102.8|191012.8|191097|191007|11
1736775340000|2025-01-13 13:35:40|191102.2|191012.2|191103.5|191013.5|191103.5|191013.5|191101.6|191011.6|7
1736775350000|2025-01-13 13:35:50|191103.7|191013.7|191135|191005|191135|191025|191103.7|191005|6
1736775360000|2025-01-13 13:36:00|191134.7|191004.7|191133.4|191003.4|191136.9|191006.9|191133.4|191003.4|15
1736775370000|2025-01-13 13:36:10|191133.6|191003.6|191109|191019|191134.6|191023.2|191109|191003.6|14
1736775380000|2025-01-13 13:36:20|191108.8|191018.8|191109.6|191019.6|191109.6|191019.6|191108.2|191018.2|9
1736775390000|2025-01-13 13:36:30|191110.8|191020.8|191110.9|191020.9|191115.5|191025.5|191110.3|191020.3|18
1736775400000|2025-01-13 13:36:40|191109.7|191019.7|191108.1|191018.1|191109.7|191019.7|191108.1|191018.1|7
1736775410000|2025-01-13 13:36:50|191108.5|191018.5|191108.1|191018.1|191109.3|191019.3|191107.5|191017.5|15
1736775420000|2025-01-13 13:37:00|191110.1|191020.1|191111.3|191021.3|191111.7|191021.7|191108.9|191018.9|14
1736775430000|2025-01-13 13:37:10|191110.5|191020.5|191114.4|191024.4|191118|191028|191110.3|191020.3|15
1736775440000|2025-01-13 13:37:20|191113.9|191023.9|191114.2|191024.2|191117.4|191027.4|191102.1|191012.1|27
1736775450000|2025-01-13 13:37:30|191114.4|191024.4|191108.6|191018.6|191114.5|191024.5|191108.3|191018.3|17
1736775460000|2025-01-13 13:37:40|191108.5|191018.5|191106.3|191016.3|191108.5|191018.5|191106.3|191016.3|9
1736775470000|2025-01-13 13:37:50|191108|191018|191110.1|191020.1|191110.1|191020.1|191108|191018|9
1736775480000|2025-01-13 13:38:00|191110.3|191020.3|191109.7|191019.7|191118.7|191028.7|191109.6|191019.6|16
1736775490000|2025-01-13 13:38:10|191109.6|191019.6|191109.3|191019.3|191111|191021|191103.7|191013.7|24
1736775500000|2025-01-13 13:38:20|191109|191019|191105.2|191015.2|191115.8|191025.8|191105.2|191015.2|21
1736775510000|2025-01-13 13:38:30|191105.6|191015.6|191108.6|191018.6|191109.4|191019.4|191105.6|191015.6|12
1736775520000|2025-01-13 13:38:40|191108.4|191018.4|191109.6|191019.6|191109.8|191019.8|191107.2|191017.2|9
1736775530000|2025-01-13 13:38:50|191109.4|191019.4|191062.9|190972.9|191109.4|191019.4|191039.5|190939.6|29
1736775540000|2025-01-13 13:39:00|191069.4|190979.4|191055.6|190965.6|191075.6|190985.6|191054.8|190964.8|29
1736775550000|2025-01-13 13:39:10|191051.9|190961.9|191044.3|190954.3|191058.9|190968.9|191029.9|190939.9|24
1736775560000|2025-01-13 13:39:20|191047.8|190957.8|191051.9|190961.9|191056.8|190966.8|191047.8|190957.8|20
1736775570000|2025-01-13 13:39:30|191049.2|190959.2|191070.5|190980.5|191071.4|190981.4|191049.2|190959.2|22
1736775580000|2025-01-13 13:39:40|191070.7|190980.7|191075.1|190985.1|191077.8|190987.8|191070.7|190980.7|18
1736775590000|2025-01-13 13:39:50|191074.6|190984.6|191079.5|190989.5|191087.2|190997.2|191074.6|190984.6|19
1736775600000|2025-01-13 13:40:00|191081|190991|191105.1|191015.1|191117.6|191027.6|191081|190991|20
1736775610000|2025-01-13 13:40:10|191105.6|191015.6|191129.4|191039.4|191134.1|191044.1|191099.9|191009.9|27
1736775620000|2025-01-13 13:40:20|191130.6|191040.6|191140.4|191050.4|191140.4|191050.4|191126.7|191036.7|19
1736775630000|2025-01-13 13:40:30|191141.7|191051.7|191142.6|191052.6|191146.4|191056.4|191134.7|191044.7|15
1736775640000|2025-01-13 13:40:40|191142.9|191052.9|191202.2|191112.2|191207.2|191117.2|191142.9|191052.9|23
1736775650000|2025-01-13 13:40:50|191204.3|191114.3|191199.4|191109.4|191205.1|191115.1|191195.1|191105.1|18
1736775660000|2025-01-13 13:41:00|191199.2|191109.2|191195.6|191105.6|191199.2|191109.2|191182.7|191092.7|21
1736775670000|2025-01-13 13:41:10|191193.5|191103.5|191196.9|191106.9|191196.9|191106.9|191193.3|191103.3|14
1736775680000|2025-01-13 13:41:20|191196.3|191106.3|191195.8|191105.8|191196.8|191106.8|191195.8|191105.8|10
1736775690000|2025-01-13 13:41:30|191196|191106|191200.2|191110.2|191203|191113|191196|191106|20
1736775700000|2025-01-13 13:41:40|191201.2|191111.2|191195.1|191105.1|191201.4|191111.4|191191.3|191101.3|18
1736775710000|2025-01-13 13:41:50|191193.1|191103.1|191193.5|191103.5|191202.8|191112.8|191190.8|191100.8|21
1736775720000|2025-01-13 13:42:00|191195.6|191105.6|191191.2|191101.2|191199|191109|191189.2|191099.2|25
1736775730000|2025-01-13 13:42:10|191191.4|191101.4|191195.1|191105.1|191195.1|191105.1|191191.4|191101.4|13
1736775740000|2025-01-13 13:42:20|191194.9|191104.9|191197|191107|191197|191107|191192.8|191102.8|13
1736775750000|2025-01-13 13:42:30|191197.2|191107.2|191200.7|191110.7|191202.7|191112.7|191194.8|191104.8|17
1736775760000|2025-01-13 13:42:40|191201.1|191111.1|191197.1|191107.1|191201.1|191111.1|191195.1|191105.1|18
1736775770000|2025-01-13 13:42:50|191196.9|191106.9|191180.6|191090.6|191196.9|191106.9|191180.6|191090.6|22
1736775780000|2025-01-13 13:43:00|191181.1|191091.1|191195|191105|191195|191105|191180.9|191090.9|13
1736775790000|2025-01-13 13:43:10|191195.2|191105.2|191195.1|191105.1|191196.3|191106.3|191194.9|191104.9|11
1736775800000|2025-01-13 13:43:20|191194.8|191104.8|191203.6|191113.6|191203.9|191113.9|191194.8|191104.8|15
1736775810000|2025-01-13 13:43:30|191203.7|191113.7|191238.8|191148.8|191241.8|191151.8|191203.7|191113.7|23
1736775820000|2025-01-13 13:43:40|191239|191149|191244.3|191154.3|191244.3|191154.3|191239|191149|5
1736775830000|2025-01-13 13:43:50|191246.6|191156.6|191246.2|191156.2|191250.3|191160.3|191245.8|191155.8|16
1736775840000|2025-01-13 13:44:00|191246.4|191156.4|191257.9|191167.9|191257.9|191167.9|191246.4|191156.4|13
1736775850000|2025-01-13 13:44:10|191258.6|191168.6|191256.4|191166.4|191259.4|191169.4|191251.8|191161.8|18
1736775860000|2025-01-13 13:44:20|191256|191166|191257.1|191167.1|191257.1|191167.1|191256|191166|3
1736775870000|2025-01-13 13:44:30|191257.3|191167.3|191240.4|191150.4|191257.4|191167.4|191223.9|191133.9|15
1736775880000|2025-01-13 13:44:40|191241.1|191151.1|191239.4|191149.4|191241.1|191151.1|191237.6|191147.6|19
1736775890000|2025-01-13 13:44:50|191239.3|191149.3|191210|191120|191239.3|191149.3|191205.1|191115.1|21
1736775900000|2025-01-13 13:45:00|191209.2|191119.2|191245.9|191155.9|191252.8|191162.8|191209.2|191119.2|24
1736775910000|2025-01-13 13:45:10|191246.1|191156.1|191229.6|191139.6|191251.3|191161.3|191229.6|191139.6|24
1736775920000|2025-01-13 13:45:20|191230.2|191140.2|191229.8|191139.8|191232.2|191142.2|191229.7|191139.7|18
1736775930000|2025-01-13 13:45:30|191230.4|191140.4|191250.2|191160.2|191255.7|191165.7|191230.4|191140.4|23
1736775940000|2025-01-13 13:45:40|191250.4|191160.4|191254.2|191164.2|191254.8|191164.8|191248.2|191158.2|16
1736775950000|2025-01-13 13:45:50|191254.4|191164.4|191256|191166|191267.1|191177.1|191254.4|191164.4|13
1736775960000|2025-01-13 13:46:00|191259.2|191169.2|191258.2|191168.2|191262.7|191172.7|191257.6|191167.6|15
1736775970000|2025-01-13 13:46:10|191258|191168|191274.1|191184.1|191274.1|191184.1|191257.8|191167.8|17
1736775980000|2025-01-13 13:46:20|191274.7|191184.7|191291.5|191201.5|191291.5|191201.5|191274.7|191184.7|18
1736775990000|2025-01-13 13:46:30|191290.8|191200.8|191283.2|191193.2|191291.2|191201.2|191280.9|191190.9|23
1736776000000|2025-01-13 13:46:40|191283.4|191193.4|191289.4|191199.4|191289.4|191199.4|191283.4|191193.4|13
1736776010000|2025-01-13 13:46:50|191288.9|191198.9|191284.1|191194.1|191289.1|191199.1|191283.4|191193.4|10
1736776020000|2025-01-13 13:47:00|191283.2|191193.2|191282.8|191192.8|191283.2|191193.2|191279.1|191189.1|6
1736776030000|2025-01-13 13:47:10|191283.1|191193.1|191311.3|191221.3|191314.4|191224.4|191283.1|191193.1|22
1736776040000|2025-01-13 13:47:20|191305.4|191215.4|191304.2|191214.2|191305.4|191215.4|191301.7|191211.7|7
1736776050000|2025-01-13 13:47:30|191303.2|191213.2|191301.5|191211.5|191304|191214|191297.1|191207.1|8
1736776060000|2025-01-13 13:47:40|191299.5|191209.5|191298.9|191208.9|191302.6|191212.6|191298.9|191208.9|10
1736776070000|2025-01-13 13:47:50|191301.6|191211.6|191301.4|191211.4|191302.1|191212.1|191298.5|191208.5|10
1736776080000|2025-01-13 13:48:00|191297.9|191207.9|191301|191211|191301|191211|191297.9|191207.9|6
1736776090000|2025-01-13 13:48:10|191300|191210|191296.8|191206.8|191300.5|191210.5|191296.8|191206.8|7
1736776100000|2025-01-13 13:48:20|191295.4|191205.4|191234.6|191144.6|191295.4|191205.4|191234.6|191144.6|13
1736776110000|2025-01-13 13:48:30|191245.7|191155.7|191267|191177|191275.4|191185.4|191245.7|191155.7|29
1736776120000|2025-01-13 13:48:40|191253.2|191163.2|191260.1|191170.1|191271.1|191181.1|191248.7|191158.7|24
1736776130000|2025-01-13 13:48:50|191260.5|191170.5|191276.9|191186.9|191292.1|191202.1|191259.4|191169.4|22
1736776140000|2025-01-13 13:49:00|191275.7|191185.7|191281.9|191191.9|191282.9|191192.9|191272.5|191182.5|13
1736776150000|2025-01-13 13:49:10|191282.1|191192.1|191280.4|191190.4|191287.6|191197.6|191280.4|191190.4|10
1736776160000|2025-01-13 13:49:20|191283.6|191193.6|191282.5|191192.5|191283.6|191193.6|191280.5|191190.5|12
1736776170000|2025-01-13 13:49:30|191284|191194|191281.6|191191.6|191284|191194|191281.2|191191.2|6
1736776180000|2025-01-13 13:49:40|191281.8|191191.8|191210.2|191120.2|191282|191192|191206.1|191116.1|19
1736776190000|2025-01-13 13:49:50|191201.5|191111.5|191217.5|191127.5|191221.9|191131.9|191201.5|191111.5|26
1736776200000|2025-01-13 13:50:00|191216|191126|191212.2|191122.2|191217.9|191127.9|191208.1|191118.1|17
1736776210000|2025-01-13 13:50:10|191212.4|191122.4|191203.6|191113.6|191212.4|191122.4|191201.2|191111.2|16
1736776220000|2025-01-13 13:50:20|191203.7|191113.7|191204.2|191114.2|191221.4|191131.4|191202.7|191112.7|20
1736776230000|2025-01-13 13:50:30|191204.3|191114.3|191203.8|191113.8|191205.6|191115.6|191202.5|191112.5|16
1736776240000|2025-01-13 13:50:40|191204|191114|191207.2|191117.2|191210.6|191120.6|191204|191114|19
1736776250000|2025-01-13 13:50:50|191207.1|191117.1|191209|191119|191209|191119|191206.9|191116.9|9
1736776260000|2025-01-13 13:51:00|191211.7|191121.7|191214.6|191124.6|191223.1|191133.1|191211.7|191121.7|24
1736776270000|2025-01-13 13:51:10|191215.9|191125.9|191215.5|191125.5|191215.9|191125.9|191212.6|191122.6|10
1736776280000|2025-01-13 13:51:20|191165.2|191075.2|191148.3|191058.3|191165.2|191075.2|191144.9|191054.9|7
1736776290000|2025-01-13 13:51:30|191153.1|191063.1|191128.1|191038.1|191153.1|191063.1|191121.6|191031.6|21
1736776300000|2025-01-13 13:51:40|191126.9|191036.9|191134.8|191044.8|191138.5|191048.5|191122.5|191032.5|17
1736776310000|2025-01-13 13:51:50|191132.5|191042.5|191123|191033|191140.6|191050.6|191122.2|191032.2|28
1736776320000|2025-01-13 13:52:00|191128|191038|191147.2|191057.2|191151.1|191061.1|191128|191038|18
1736776330000|2025-01-13 13:52:10|191149.4|191059.4|191164.6|191074.6|191164.8|191074.8|191149.4|191059.4|26
1736776340000|2025-01-13 13:52:20|191164.4|191074.4|191162.5|191072.5|191164.4|191074.4|191162.5|191072.5|7
1736776350000|2025-01-13 13:52:30|191162.7|191072.7|191164.7|191074.7|191165.6|191075.6|191162.7|191072.7|9
1736776360000|2025-01-13 13:52:40|191165.1|191075.1|191179|191089|191183.5|191093.5|191165.1|191075.1|14
1736776370000|2025-01-13 13:52:50|191178.6|191088.6|191169.9|191079.9|191180.7|191090.7|191166|191076|23
1736776380000|2025-01-13 13:53:00|191171.9|191081.9|191173.7|191083.7|191181.5|191091.5|191168.7|191078.7|19
1736776390000|2025-01-13 13:53:10|191174.3|191084.3|191176.1|191086.1|191177.9|191087.9|191173.7|191083.7|10
1736776400000|2025-01-13 13:53:20|191177.9|191087.9|191167.1|191077.1|191177.9|191087.9|191165.7|191075.7|15
1736776410000|2025-01-13 13:53:30|191167.3|191077.3|191167.7|191077.7|191167.9|191077.9|191165.6|191075.6|12
1736776420000|2025-01-13 13:53:40|191167.8|191077.8|191179|191089|191181|191091|191167.8|191077.8|13
1736776430000|2025-01-13 13:53:50|191176|191086|191170.7|191080.7|191178.4|191088.4|191166.4|191076.4|16
1736776440000|2025-01-13 13:54:00|191170.5|191080.5|191176.6|191086.6|191179|191089|191164.9|191074.9|16
1736776450000|2025-01-13 13:54:10|191176.7|191086.7|191177.8|191087.8|191177.9|191087.9|191173.3|191083.3|15
1736776460000|2025-01-13 13:54:20|191177.7|191087.7|191180.3|191090.3|191180.3|191090.3|191177.7|191087.7|10
1736776470000|2025-01-13 13:54:30|191181|191091|191179.5|191089.5|191181.2|191091.2|191178|191088|12
1736776480000|2025-01-13 13:54:40|191179.9|191089.9|191198.9|191108.9|191200.6|191110.6|191179.9|191089.9|17
1736776490000|2025-01-13 13:54:50|191199.1|191109.1|191200.1|191110.1|191201.7|191111.7|191199.1|191109.1|22
1736776500000|2025-01-13 13:55:00|191194.6|191104.6|191147.5|191057.5|191194.6|191104.6|191144.7|191054.7|29
1736776510000|2025-01-13 13:55:10|191148.7|191058.7|191147.2|191057.2|191156|191066|191133.7|191043.7|26
1736776520000|2025-01-13 13:55:20|191150.2|191060.2|191150.3|191060.3|191152.3|191062.3|191148.6|191058.6|14
1736776530000|2025-01-13 13:55:30|191148.1|191058.1|191148.7|191058.7|191150.5|191060.5|191144.6|191054.6|18
1736776540000|2025-01-13 13:55:40|191147.1|191057.1|191144.3|191054.3|191147.1|191057.1|191143.7|191053.7|9
1736776550000|2025-01-13 13:55:50|191147.3|191057.3|191155.4|191065.4|191158.1|191068.1|191147.3|191057.3|15
1736776560000|2025-01-13 13:56:00|191155.8|191065.8|191153.7|191063.7|191159.7|191069.7|191151.9|191061.9|18
1736776570000|2025-01-13 13:56:10|191155.3|191065.3|191158.1|191068.1|191159.1|191069.1|191147.8|191057.8|21
1736776580000|2025-01-13 13:56:20|191155|191065|191155.4|191065.4|191157.4|191067.4|191154|191064|10
1736776590000|2025-01-13 13:56:30|191155.8|191065.8|191159.8|191069.8|191161.3|191071.3|191153.6|191063.6|18
1736776600000|2025-01-13 13:56:40|191157.9|191067.9|191148.5|191058.5|191161.4|191071.4|191148.5|191058.5|10
1736776610000|2025-01-13 13:56:50|191147.9|191057.9|191126|191036|191147.9|191057.9|191120.8|191030.8|23
1736776620000|2025-01-13 13:57:00|191124.2|191034.2|191155.4|191065.4|191155.4|191065.4|191123.6|191033.6|28
1736776630000|2025-01-13 13:57:10|191153.6|191063.6|191149.3|191059.3|191153.8|191063.8|191138.8|191048.8|19
1736776640000|2025-01-13 13:57:20|191149.7|191059.7|191149.9|191059.9|191149.9|191059.9|191132.4|191042.4|25
1736776650000|2025-01-13 13:57:30|191149.5|191059.5|191152.6|191062.6|191152.6|191062.6|191147.9|191057.9|16
1736776660000|2025-01-13 13:57:40|191150.5|191060.5|191167.2|191077.2|191167.2|191077.2|191149.3|191059.3|11
1736776670000|2025-01-13 13:57:50|191166.2|191076.2|191156.7|191066.7|191166.6|191076.6|191148.9|191058.9|20
1736776680000|2025-01-13 13:58:00|191156.5|191066.5|191148.3|191058.3|191159.7|191069.7|191146.6|191056.6|22
1736776690000|2025-01-13 13:58:10|191148.2|191058.2|191157.7|191067.7|191159.6|191069.6|191148|191058|12
1736776700000|2025-01-13 13:58:20|191156|191066|191148.3|191058.3|191156|191066|191147.5|191057.5|28
1736776710000|2025-01-13 13:58:30|191148.5|191058.5|191145.6|191055.6|191158.9|191068.9|191143|191053|24
1736776720000|2025-01-13 13:58:40|191145.8|191055.8|191159.8|191069.8|191159.8|191069.8|191145.7|191055.7|23
1736776730000|2025-01-13 13:58:50|191161.7|191071.7|191172.8|191082.8|191174.3|191084.3|191160.1|191070.1|20
1736776740000|2025-01-13 13:59:00|191173.8|191083.8|191185.5|191095.5|191187.4|191097.4|191173.8|191083.8|10
1736776750000|2025-01-13 13:59:10|191186.9|191096.9|191187.2|191097.2|191187.5|191097.5|191184.6|191094.6|7
1736776760000|2025-01-13 13:59:20|191187.3|191097.3|191185.8|191095.8|191187.3|191097.3|191185.8|191095.8|8
1736776770000|2025-01-13 13:59:30|191184|191094|191149.6|191059.6|191184|191094|191148.4|191058.4|26
1736776780000|2025-01-13 13:59:40|191150|191060|191148.1|191058.1|191152.3|191062.3|191148.1|191058.1|10
1736776790000|2025-01-13 13:59:50|191147.3|191057.3|191164.3|191074.3|191173|191083|191146.7|191056.7|14
1736776800000|2025-01-13 14:00:00|191162.9|191072.9|191162.5|191072.5|191164.1|191074.1|191146.6|191056.6|30
1736776810000|2025-01-13 14:00:10|191161.5|191071.5|191173.5|191083.5|191177.5|191087.5|191161.5|191071.5|19
1736776820000|2025-01-13 14:00:20|191172.5|191082.5|191173.5|191083.5|191176.4|191086.4|191165.4|191075.4|21
1736776830000|2025-01-13 14:00:30|191173.3|191083.3|191181.7|191091.7|191188.2|191098.2|191166.7|191076.7|24
1736776840000|2025-01-13 14:00:40|191183.4|191093.4|191183.9|191093.9|191186.7|191096.7|191182.2|191092.2|14
1736776850000|2025-01-13 14:00:50|191183.3|191093.3|191182.4|191092.4|191183.3|191093.3|191181.5|191091.5|6
1736776860000|2025-01-13 14:01:00|191183.2|191093.2|191186.8|191096.8|191187|191097|191183.2|191093.2|13
1736776870000|2025-01-13 14:01:10|191186.7|191096.7|191198.8|191108.8|191198.8|191108.8|191186.7|191096.7|27
1736776880000|2025-01-13 14:01:20|191201.2|191111.2|191193.2|191103.2|191214.2|191124.2|191191.4|191101.4|23
1736776890000|2025-01-13 14:01:30|191193.1|191103.1|191231.7|191141.7|191231.7|191141.7|191193.1|191103.1|18
1736776900000|2025-01-13 14:01:40|191245.3|191155.3|191240|191150|191265.7|191175.7|191233.7|191143.7|26
1736776910000|2025-01-13 14:01:50|191240.6|191150.6|191246.6|191156.6|191246.6|191156.6|191240.6|191150.6|9
1736776920000|2025-01-13 14:02:00|191211.3|191121.3|191198.4|191108.4|191211.9|191121.9|191189.6|191099.6|24
1736776930000|2025-01-13 14:02:10|191204.3|191114.3|191194.3|191104.3|191204.3|191114.3|191186.4|191096.4|20
1736776940000|2025-01-13 14:02:20|191195.8|191105.8|191189.5|191099.5|191195.8|191105.8|191186.5|191096.5|13
1736776950000|2025-01-13 14:02:30|191189.9|191099.9|191198.5|191108.5|191198.9|191108.9|191180.3|191090.3|18
1736776960000|2025-01-13 14:02:40|191197.3|191107.3|191186.1|191096.1|191198.1|191108.1|191180.9|191090.9|14
1736776970000|2025-01-13 14:02:50|191186.5|191096.5|191193.8|191103.8|191193.8|191103.8|191186.2|191096.2|11
1736776980000|2025-01-13 14:03:00|191191.8|191101.8|191192|191102|191193.5|191103.5|191184.2|191094.2|15
1736776990000|2025-01-13 14:03:10|191191.8|191101.8|191196.3|191106.3|191196.3|191106.3|191188.1|191098.1|11
1736777000000|2025-01-13 14:03:20|191198|191108|191207.9|191117.9|191208|191118|191198|191108|19
1736777010000|2025-01-13 14:03:30|191208.8|191118.8|191207.9|191117.9|191213.1|191123.1|191207.6|191117.6|10
1736777020000|2025-01-13 14:03:40|191208.3|191118.3|191206|191116|191213.3|191123.3|191200.7|191110.7|17
1736777030000|2025-01-13 14:03:50|191207.8|191117.8|191194.1|191104.1|191209.3|191119.3|191194.1|191104.1|16
1736777040000|2025-01-13 14:04:00|191193.7|191103.7|191202.3|191112.3|191202.3|191112.3|191193.3|191103.3|14
1736777050000|2025-01-13 14:04:10|191203.7|191113.7|191202.7|191112.7|191203.7|191113.7|191202.5|191112.5|8
1736777060000|2025-01-13 14:04:20|191202.5|191112.5|191204|191114|191205|191115|191202.3|191112.3|7
1736777090000|2025-01-13 14:04:50|191201.6|191111.6|191202|191112|191203|191113|191201.6|191111.6|6
1736777100000|2025-01-13 14:05:00|191196.6|191106.6|191205.1|191115.1|191205.1|191115.1|191195.4|191105.4|8
1736777110000|2025-01-13 14:05:10|191205.3|191115.3|191262.3|191132.3|191273|191146.2|191204.9|191114.9|20
1736777120000|2025-01-13 14:05:20|191262.2|191132.2|191247.4|191157.4|191270.8|191158.8|191238|191129.4|32
1736777130000|2025-01-13 14:05:30|191248.6|191158.6|191245.6|191155.6|191250.6|191160.6|191245.6|191155.6|19
1736777140000|2025-01-13 14:05:40|191246.8|191156.8|191281.4|191151.4|191286.3|191172.4|191246.6|191150|20
1736777150000|2025-01-13 14:05:50|191281.8|191151.8|191260.7|191170.7|191283.2|191171.1|191256.5|191151.8|24
1736777160000|2025-01-13 14:06:00|191259.5|191169.5|191247.9|191157.9|191259.5|191169.5|191244.9|191154.9|27
1736777170000|2025-01-13 14:06:10|191260.6|191170.6|191296.8|191206.8|191300.8|191210.8|191260.4|191170.4|22
1736777180000|2025-01-13 14:06:20|191299|191209|191295.3|191205.3|191301.6|191211.6|191290.3|191200.3|24
1736777190000|2025-01-13 14:06:30|191294.7|191204.7|191292.9|191202.9|191295.7|191205.7|191292.1|191202.1|16
1736777200000|2025-01-13 14:06:40|191294.3|191204.3|191281|191191|191294.3|191204.3|191276.7|191186.7|19
1736777210000|2025-01-13 14:06:50|191280.4|191190.4|191280.4|191190.4|191280.4|191190.4|191277.6|191187.6|13
1736777220000|2025-01-13 14:07:00|191279.2|191189.2|191279|191189|191287.5|191197.5|191278.2|191188.2|16
1736777230000|2025-01-13 14:07:10|191285.4|191195.4|191301.7|191211.7|191301.7|191211.7|191280.5|191190.5|20
1736777240000|2025-01-13 14:07:20|191304.4|191214.4|191296.4|191206.4|191306|191216|191292.3|191202.3|16
1736777250000|2025-01-13 14:07:30|191296.6|191206.6|191298.8|191208.8|191300.5|191210.5|191296.6|191206.6|4
1736777260000|2025-01-13 14:07:40|191300.4|191210.4|191288.4|191198.4|191300.4|191210.4|191288.4|191198.4|13
1736777270000|2025-01-13 14:07:50|191288.7|191198.7|191288.4|191198.4|191290.7|191200.7|191288.4|191198.4|6
1736777280000|2025-01-13 14:08:00|191288.5|191198.5|191267.2|191177.2|191289.5|191199.5|191246.4|191156.4|18
1736777290000|2025-01-13 14:08:10|191268.5|191178.5|191263.6|191173.6|191268.8|191178.8|191263.6|191173.6|8
1736777300000|2025-01-13 14:08:20|191267.3|191177.3|191256.7|191166.7|191267.3|191177.3|191255.7|191165.7|17
1736777310000|2025-01-13 14:08:30|191258.1|191168.1|191255.7|191165.7|191259.9|191169.9|191253.4|191163.4|13
1736777320000|2025-01-13 14:08:40|191259.3|191169.3|191259.3|191169.3|191261.8|191171.8|191256.5|191166.5|21
1736777330000|2025-01-13 14:08:50|191261|191171|191260.7|191170.7|191263.1|191173.1|191255.9|191165.9|15
1736777340000|2025-01-13 14:09:00|191256.7|191166.7|191264.3|191174.3|191264.3|191174.3|191256.7|191166.7|11
1736777350000|2025-01-13 14:09:10|191264.5|191174.5|191255.3|191165.3|191268.8|191178.8|191253.9|191163.9|20
1736777360000|2025-01-13 14:09:20|191255.1|191165.1|191258.7|191168.7|191258.7|191168.7|191255.1|191165.1|9
1736777370000|2025-01-13 14:09:30|191261.7|191171.7|191263.9|191173.9|191268.5|191178.5|191260.6|191170.6|15
1736777380000|2025-01-13 14:09:40|191262.7|191172.7|191271.7|191181.7|191272.1|191182.1|191262.3|191172.3|20
1736777390000|2025-01-13 14:09:50|191271.3|191181.3|191263.5|191173.5|191271.3|191181.3|191258.1|191168.1|19
1736777400000|2025-01-13 14:10:00|191260.5|191170.5|191253.1|191163.1|191260.5|191170.5|191253|191163|13
1736777410000|2025-01-13 14:10:10|191253.2|191163.2|191254.4|191164.4|191254.8|191164.8|191253.2|191163.2|11
1736777420000|2025-01-13 14:10:20|191256.2|191166.2|191268.1|191178.1|191268.8|191178.8|191256.2|191166.2|15
1736777430000|2025-01-13 14:10:30|191266.1|191176.1|191261.6|191171.6|191267.5|191177.5|191259.7|191169.7|18
1736777440000|2025-01-13 14:10:40|191262|191172|191185.6|191095.6|191265|191175|191178.3|191088.3|22
1736777450000|2025-01-13 14:10:50|191184.3|191094.3|191210.4|191120.4|191212.3|191122.3|191183.9|191093.9|26
1736777460000|2025-01-13 14:11:00|191210.2|191120.2|191217.8|191127.8|191219.4|191129.4|191209.6|191119.6|18
1736777470000|2025-01-13 14:11:10|191218.2|191128.2|191227|191137|191227|191137|191216.5|191126.5|6
1736777480000|2025-01-13 14:11:20|191225.5|191135.5|191225.7|191135.7|191225.7|191135.7|191225.5|191135.5|2
1736777490000|2025-01-13 14:11:30|191224.4|191134.4|191225.9|191135.9|191230.7|191140.7|191224.4|191134.4|8
1736777500000|2025-01-13 14:11:40|191228.3|191138.3|191228.3|191138.3|191228.6|191138.6|191226.9|191136.9|5
1736777510000|2025-01-13 14:11:50|191234.8|191144.8|191226.1|191136.1|191258.9|191168.9|191222.6|191132.6|12
1736777520000|2025-01-13 14:12:00|191224.5|191134.5|191220.2|191130.2|191225.5|191135.5|191216.2|191126.2|14
1736777530000|2025-01-13 14:12:10|191217.9|191127.9|191220.6|191130.6|191223.4|191133.4|191214.2|191124.2|11
1736777540000|2025-01-13 14:12:20|191220.4|191130.4|191220.4|191130.4|191222|191132|191214.6|191124.6|10
1736777550000|2025-01-13 14:12:30|191218.9|191128.9|191206.5|191116.5|191220.7|191130.7|191206.5|191116.5|15
1736777560000|2025-01-13 14:12:40|191205.3|191115.3|191207|191117|191208.5|191118.5|191205.3|191115.3|4
1736777570000|2025-01-13 14:12:50|191205.5|191115.5|191209.7|191119.7|191210.3|191120.3|191205.5|191115.5|8
1736777580000|2025-01-13 14:13:00|191209.5|191119.5|191206|191116|191211.7|191121.7|191205.2|191115.2|16
1736777590000|2025-01-13 14:13:10|191209|191119|191207.7|191117.7|191213.4|191123.4|191206.7|191116.7|12
1736777600000|2025-01-13 14:13:20|191206.7|191116.7|191205.8|191115.8|191206.7|191116.7|191200.8|191110.8|12
1736777610000|2025-01-13 14:13:30|191204.5|191114.5|191200.6|191110.6|191204.5|191114.5|191200.3|191110.3|7
1736777620000|2025-01-13 14:13:40|191202.1|191112.1|191203.3|191113.3|191203.5|191113.5|191200.4|191110.4|7
1736777650000|2025-01-13 14:14:10|191204.3|191114.3|191211.4|191121.4|191211.4|191121.4|191204.3|191114.3|9
1736777660000|2025-01-13 14:14:20|191211|191121|191205.4|191115.4|191211|191121|191205.4|191115.4|6
1736777670000|2025-01-13 14:14:30|191207.5|191117.5|191209.2|191119.2|191213.8|191123.8|191205.4|191115.4|9
1736777680000|2025-01-13 14:14:40|191210.9|191120.9|191210.2|191120.2|191219.2|191129.2|191210.2|191120.2|9
1736777690000|2025-01-13 14:14:50|191208.6|191118.6|191214.1|191124.1|191215.9|191125.9|191205.2|191115.2|21
1736777700000|2025-01-13 14:15:00|191216.2|191126.2|191249|191159|191250.1|191160.1|191214.4|191124.4|13
1736777710000|2025-01-13 14:15:10|191248.8|191158.8|191252|191162|191252|191162|191246.6|191156.6|9
1736777720000|2025-01-13 14:15:20|191251.4|191161.4|191274.9|191184.9|191285.6|191195.6|191230.9|191140.9|22
1736777730000|2025-01-13 14:15:30|191274.7|191184.7|191274.9|191184.9|191275.3|191185.3|191271|191181|14
1736777740000|2025-01-13 14:15:40|191274.7|191184.7|191274.9|191184.9|191274.9|191184.9|191274.3|191184.3|4
1736777750000|2025-01-13 14:15:50|191285.3|191195.3|191288.9|191198.9|191289.7|191199.7|191285.1|191195.1|10
1736777760000|2025-01-13 14:16:00|191289.1|191199.1|191293.3|191203.3|191293.3|191203.3|191289.1|191199.1|6
1736777770000|2025-01-13 14:16:10|191293.1|191203.1|191290.6|191200.6|191293.1|191203.1|191290|191200|13
1736777780000|2025-01-13 14:16:20|191290|191200|191297.7|191207.7|191297.7|191207.7|191287.3|191197.3|16
1736777790000|2025-01-13 14:16:30|191298.6|191208.6|191292.3|191202.3|191299.8|191209.8|191292.3|191202.3|15
1736777800000|2025-01-13 14:16:40|191292.5|191202.5|191293.5|191203.5|191296.7|191206.7|191289.9|191199.9|14
1736777810000|2025-01-13 14:16:50|191293.3|191203.3|191293.9|191203.9|191293.9|191203.9|191292.9|191202.9|7
1736777820000|2025-01-13 14:17:00|191294.1|191204.1|191299.3|191209.3|191300.9|191210.9|191294.1|191204.1|10
1736777830000|2025-01-13 14:17:10|191301.9|191211.9|191358.4|191268.4|191362.8|191272.8|191301.9|191211.9|23
1736777840000|2025-01-13 14:17:20|191364.9|191274.9|191369.2|191279.2|191377.1|191287.1|191354.9|191264.9|31
1736777850000|2025-01-13 14:17:30|191370.8|191280.8|191378.8|191288.8|191378.8|191288.8|191358.3|191268.3|30
1736777860000|2025-01-13 14:17:40|191377.6|191287.6|191368.8|191278.8|191377.7|191287.7|191361.2|191271.2|28
1736777870000|2025-01-13 14:17:50|191369.9|191279.9|191363.1|191273.1|191376.3|191286.3|191361.6|191271.6|31
1736777880000|2025-01-13 14:18:00|191365.4|191275.4|191364.3|191274.3|191371.3|191281.3|191363|191273|35
1736777890000|2025-01-13 14:18:10|191364.1|191274.1|191352.9|191262.9|191365.4|191275.4|191351.3|191261.3|22
1736777900000|2025-01-13 14:18:20|191352.5|191262.5|191325|191235|191352.5|191262.5|191322.6|191232.6|26
1736777910000|2025-01-13 14:18:30|191325.3|191235.3|191322.1|191232.1|191325.4|191235.4|191321.6|191231.6|9
1736777920000|2025-01-13 14:18:40|191320.6|191230.6|191323.6|191233.6|191325.1|191235.1|191319.9|191229.9|15
1736777930000|2025-01-13 14:18:50|191323.8|191233.8|191322.4|191232.4|191325.6|191235.6|191320.7|191230.7|12
1736777940000|2025-01-13 14:19:00|191322.8|191232.8|191322.2|191232.2|191324.4|191234.4|191320.7|191230.7|15
1736777950000|2025-01-13 14:19:10|191321.9|191231.9|191275.8|191185.8|191321.9|191231.9|191272|191182|11
1736777960000|2025-01-13 14:19:20|191276|191186|191297.8|191207.8|191297.8|191207.8|191276|191186|21
1736777970000|2025-01-13 14:19:30|191295.9|191205.9|191294.9|191204.9|191298.4|191208.4|191294.9|191204.9|4
1736777980000|2025-01-13 14:19:40|191292.9|191202.9|191313.5|191223.5|191322.7|191232.7|191292.9|191202.9|12
1736777990000|2025-01-13 14:19:50|191312.3|191222.3|191309.1|191219.1|191312.3|191222.3|191300.9|191210.9|12
1736778000000|2025-01-13 14:20:00|191306.9|191216.9|191303.1|191213.1|191307.8|191217.8|191302.8|191212.8|11
1736778010000|2025-01-13 14:20:10|191303|191213|191303.1|191213.1|191303.3|191213.3|191303|191213|3
1736778020000|2025-01-13 14:20:20|191303.3|191213.3|191315.7|191225.7|191315.7|191225.7|191303.1|191213.1|10
1736778030000|2025-01-13 14:20:30|191317.5|191227.5|191321.7|191231.7|191330.3|191240.3|191317.5|191227.5|9
1736778040000|2025-01-13 14:20:40|191320.2|191230.2|191320.1|191230.1|191320.2|191230.2|191318.8|191228.8|3
1736778050000|2025-01-13 14:20:50|191317.7|191227.7|191286.7|191196.7|191319.4|191229.4|191263.2|191173.2|25
1736778060000|2025-01-13 14:21:00|191284.5|191194.5|191275.9|191185.9|191284.5|191194.5|191272.6|191182.6|22
1736778070000|2025-01-13 14:21:10|191274|191184|191281.6|191191.6|191288.3|191198.3|191266.2|191176.2|29
1736778080000|2025-01-13 14:21:20|191281.4|191191.4|191275.6|191185.6|191284.8|191194.8|191273.5|191183.5|16
1736778090000|2025-01-13 14:21:30|191278.5|191188.5|191292.2|191202.2|191303.6|191213.6|191278.5|191188.5|28
1736778100000|2025-01-13 14:21:40|191293|191203|191271|191181|191293|191203|191271|191181|27
1736778110000|2025-01-13 14:21:50|191269.4|191179.4|191268|191178|191269.8|191179.8|191258.6|191168.6|27
1736778120000|2025-01-13 14:22:00|191269.5|191179.5|191267.9|191177.9|191269.5|191179.5|191264|191174|22
1736778130000|2025-01-13 14:22:10|191268.1|191178.1|191261.9|191171.9|191268.9|191178.9|191261.9|191171.9|17
1736778140000|2025-01-13 14:22:20|191262.1|191172.1|191268|191178|191268.9|191178.9|191261.9|191171.9|18
1736778150000|2025-01-13 14:22:30|191268.2|191178.2|191267.3|191177.3|191268.9|191178.9|191260.7|191170.7|18
1736778160000|2025-01-13 14:22:40|191267.9|191177.9|191271.1|191181.1|191272.7|191182.7|191267.9|191177.9|19
1736778170000|2025-01-13 14:22:50|191271.3|191181.3|191267.6|191177.6|191274.8|191184.8|191267.6|191177.6|18
1736778180000|2025-01-13 14:23:00|191267.4|191177.4|191274|191184|191276.9|191186.9|191267.4|191177.4|18
1736778190000|2025-01-13 14:23:10|191273.7|191183.7|191297.7|191207.7|191297.7|191207.7|191273.7|191183.7|14
1736778200000|2025-01-13 14:23:20|191297.5|191207.5|191299.8|191209.8|191300.2|191210.2|191295.5|191205.5|20
1736778210000|2025-01-13 14:23:30|191298.8|191208.8|191296.2|191206.2|191299.9|191209.9|191293.5|191203.5|16
1736778220000|2025-01-13 14:23:40|191296.7|191206.7|191291.3|191201.3|191297.3|191207.3|191289.7|191199.7|17
1736778230000|2025-01-13 14:23:50|191291.2|191201.2|191285.5|191195.5|191302.2|191212.2|191285.5|191195.5|17
1736778240000|2025-01-13 14:24:00|191284.7|191194.7|191285.6|191195.6|191295|191205|191280.7|191190.7|20
1736778250000|2025-01-13 14:24:10|191285.5|191195.5|191273.2|191183.2|191285.5|191195.5|191272.3|191182.3|20
1736778260000|2025-01-13 14:24:20|191274.2|191184.2|191268.9|191178.9|191283.9|191193.9|191268.9|191178.9|22
1736778270000|2025-01-13 14:24:30|191269.1|191179.1|191275.4|191185.4|191277.9|191187.9|191269.1|191179.1|18
1736778280000|2025-01-13 14:24:40|191275.8|191185.8|191270.5|191180.5|191275.8|191185.8|191269.5|191179.5|20
1736778290000|2025-01-13 14:24:50|191270.3|191180.3|191265.9|191175.9|191272.1|191182.1|191264.8|191174.8|16
1736778300000|2025-01-13 14:25:00|191267.8|191177.8|191269.4|191179.4|191273.2|191183.2|191267.7|191177.7|19
1736778310000|2025-01-13 14:25:10|191269.6|191179.6|191272.5|191182.5|191272.5|191182.5|191265.7|191175.7|17
1736778320000|2025-01-13 14:25:20|191270.7|191180.7|191265.4|191175.4|191271.4|191181.4|191261|191171|21
1736778330000|2025-01-13 14:25:30|191265.6|191175.6|191264.2|191174.2|191266.8|191176.8|191263.1|191173.1|11
1736778340000|2025-01-13 14:25:40|191264.4|191174.4|191283.7|191193.7|191287|191197|191264.4|191174.4|27
1736778350000|2025-01-13 14:25:50|191285.3|191195.3|191302.5|191212.5|191306|191216|191285.3|191195.3|20
1736778360000|2025-01-13 14:26:00|191300.8|191210.8|191315.3|191225.3|191315.3|191225.3|191300.8|191210.8|20
1736778370000|2025-01-13 14:26:10|191313.6|191223.6|191360.7|191270.7|191364.1|191274.1|191313.6|191223.6|10
1736778380000|2025-01-13 14:26:20|191363.7|191273.7|191368.8|191278.8|191368.9|191278.9|191359.7|191269.7|30
1736778390000|2025-01-13 14:26:30|191368.6|191278.6|191369.7|191279.7|191373.3|191283.3|191368.3|191278.3|16
1736778400000|2025-01-13 14:26:40|191369.8|191279.8|191375.9|191285.9|191375.9|191285.9|191369.8|191279.8|9
1736778410000|2025-01-13 14:26:50|191375.4|191285.4|191373.9|191283.9|191375.4|191285.4|191369.8|191279.8|13
1736778420000|2025-01-13 14:27:00|191374.3|191284.3|191390.6|191300.6|191390.6|191300.6|191374.3|191284.3|14
1736778430000|2025-01-13 14:27:10|191391.3|191301.3|191400.4|191310.4|191400.4|191310.4|191387.4|191297.4|15
1736778440000|2025-01-13 14:27:20|191399|191309|191457.5|191367.5|191461.1|191371.1|191395.6|191305.6|26
1736778450000|2025-01-13 14:27:30|191457.3|191367.3|191456.2|191366.2|191460.6|191370.6|191453.5|191363.5|20
1736778460000|2025-01-13 14:27:40|191459.4|191369.4|191481|191391|191485.7|191395.7|191457.9|191367.9|26
1736778470000|2025-01-13 14:27:50|191480.2|191390.2|191495.9|191405.9|191497.9|191407.9|191470.2|191380.2|24
1736778480000|2025-01-13 14:28:00|191499.8|191409.8|191498.5|191408.5|191503.3|191413.3|191493.5|191403.5|27
1736778490000|2025-01-13 14:28:10|191495.1|191405.1|191497.3|191407.3|191503.9|191413.9|191493|191403|22
1736778500000|2025-01-13 14:28:20|191500.7|191410.7|191499.1|191409.1|191500.7|191410.7|191492.3|191402.3|22
1736778510000|2025-01-13 14:28:30|191492.1|191402.1|191496.8|191406.8|191497.5|191407.5|191492.1|191402.1|22
1736778520000|2025-01-13 14:28:40|191494|191404|191463.1|191373.1|191494|191404|191460.9|191370.9|25
1736778530000|2025-01-13 14:28:50|191463.5|191373.5|191476.9|191386.9|191477.2|191387.2|191459.8|191369.8|20
1736778540000|2025-01-13 14:29:00|191475.6|191385.6|191475.1|191385.1|191478.2|191388.2|191464.7|191374.7|23
1736778550000|2025-01-13 14:29:10|191477.1|191387.1|191474.6|191384.6|191478.9|191388.9|191468.2|191378.2|22
1736778560000|2025-01-13 14:29:20|191476.2|191386.2|191482.1|191392.1|191484.2|191394.2|191471.4|191381.4|20
1736778570000|2025-01-13 14:29:30|191484.5|191394.5|191481.8|191391.8|191484.9|191394.9|191481|191391|16
1736778580000|2025-01-13 14:29:40|191483.3|191393.3|191481.3|191391.3|191483.6|191393.6|191481.3|191391.3|11
1736778590000|2025-01-13 14:29:50|191479.4|191389.4|191480.3|191390.3|191482.9|191392.9|191477.9|191387.9|19
1736778600000|2025-01-13 14:30:00|191480.2|191390.2|191502.2|191412.2|191528.2|191438.2|191480.2|191390.2|26
1736778610000|2025-01-13 14:30:10|191502.4|191412.4|191546.7|191456.7|191554.5|191464.5|191501.9|191411.9|20
1736778620000|2025-01-13 14:30:20|191546.6|191456.6|191536.7|191446.7|191546.6|191456.6|191536.1|191446.1|26
1736778630000|2025-01-13 14:30:30|191537.3|191447.3|191554.5|191464.5|191554.5|191464.5|191537.3|191447.3|31
1736778640000|2025-01-13 14:30:40|191554.3|191464.3|191550.4|191460.4|191563.9|191473.9|191550.4|191460.4|18
1736778650000|2025-01-13 14:30:50|191554|191464|191551.3|191461.3|191554|191464|191549.5|191459.5|21
1736778660000|2025-01-13 14:31:00|191551.5|191461.5|191499|191409|191551.5|191461.5|191497.7|191407.7|25
1736778670000|2025-01-13 14:31:10|191502.2|191412.2|191545.5|191455.5|191546.9|191456.9|191502.2|191412.2|26
1736778680000|2025-01-13 14:31:20|191545.4|191455.4|191547.1|191457.1|191550.8|191460.8|191545.4|191455.4|18
1736778690000|2025-01-13 14:31:30|191546.4|191456.4|191548.5|191458.5|191549.3|191459.3|191546.1|191456.1|18
1736778700000|2025-01-13 14:31:40|191543.7|191453.7|191550.9|191460.9|191551.2|191461.2|191543.7|191453.7|17
1736778710000|2025-01-13 14:31:50|191550.8|191460.8|191543.6|191453.6|191550.8|191460.8|191542.2|191452.2|17
1736778720000|2025-01-13 14:32:00|191512.6|191422.6|191489.5|191399.5|191517.3|191427.3|191485.9|191395.9|27
1736778730000|2025-01-13 14:32:10|191494.4|191404.4|191495|191405|191497.1|191407.1|191487.7|191397.7|31
1736778740000|2025-01-13 14:32:20|191489.7|191399.7|191496.6|191406.6|191498.9|191408.9|191489.7|191399.7|16
1736778750000|2025-01-13 14:32:30|191495.4|191405.4|191498|191408|191499|191409|191495.4|191405.4|7
1736778760000|2025-01-13 14:32:40|191495.5|191405.5|191492.1|191402.1|191498.1|191408.1|191490.1|191400.1|16
1736778770000|2025-01-13 14:32:50|191491.6|191401.6|191496.3|191406.3|191497.1|191407.1|191489.5|191399.5|20
1736778780000|2025-01-13 14:33:00|191497.3|191407.3|191533.5|191443.5|191541.1|191451.1|191497.3|191407.3|25
1736778790000|2025-01-13 14:33:10|191534.6|191444.6|191526.9|191436.9|191545.3|191455.3|191526.9|191436.9|28
1736778800000|2025-01-13 14:33:20|191527.5|191437.5|191551.7|191461.7|191553.2|191463.2|191526.6|191436.6|24
1736778810000|2025-01-13 14:33:30|191551.6|191461.6|191550.7|191460.7|191551.7|191461.7|191550.4|191460.4|12
1736778820000|2025-01-13 14:33:40|191547.7|191457.7|191547.3|191457.3|191550.5|191460.5|191545.9|191455.9|16
1736778830000|2025-01-13 14:33:50|191545.7|191455.7|191546.4|191456.4|191546.4|191456.4|191542.2|191452.2|13
1736778840000|2025-01-13 14:34:00|191544.2|191454.2|191490.3|191400.3|191544.2|191454.2|191489.9|191399.9|21
1736778850000|2025-01-13 14:34:10|191490.4|191400.4|191501.3|191411.3|191501.3|191411.3|191490.3|191400.3|8
1736778860000|2025-01-13 14:34:20|191494.5|191404.5|191503.9|191413.9|191505|191415|191492.3|191402.3|30
1736778870000|2025-01-13 14:34:30|191501.2|191411.2|191498.8|191408.8|191501.2|191411.2|191492.8|191402.8|11
1736778880000|2025-01-13 14:34:40|191494.7|191404.7|191467.3|191377.3|191494.7|191404.7|191465.4|191375.4|16
1736778890000|2025-01-13 14:34:50|191465.4|191375.4|191388.1|191298.1|191466.3|191376.3|191386.7|191296.7|20
1736778900000|2025-01-13 14:35:00|191390.8|191300.8|191404.4|191314.4|191405.4|191315.4|191390.7|191300.7|21
1736778910000|2025-01-13 14:35:10|191403.6|191313.6|191393.3|191303.3|191404|191314|191393.3|191303.3|24
1736778920000|2025-01-13 14:35:20|191361.6|191271.6|191374.9|191284.9|191377.2|191287.2|191358.3|191268.3|28
1736778930000|2025-01-13 14:35:30|191373.3|191283.3|191368.7|191278.7|191375.1|191285.1|191367.5|191277.5|18
1736778940000|2025-01-13 14:35:40|191369.3|191279.3|191367.9|191277.9|191381.1|191291.1|191367.1|191277.1|21
1736778950000|2025-01-13 14:35:50|191367.7|191277.7|191370|191280|191372.6|191282.6|191358.7|191268.7|30
1736778960000|2025-01-13 14:36:00|191368.7|191278.7|191360.3|191270.3|191370.3|191280.3|191360.3|191270.3|26
1736778970000|2025-01-13 14:36:10|191357.8|191267.8|191357|191267|191363.5|191273.5|191356.3|191266.3|27
1736778980000|2025-01-13 14:36:20|191358.3|191268.3|191340|191250|191358.6|191268.6|191340|191250|22
1736778990000|2025-01-13 14:36:30|191338.7|191248.7|191292.8|191202.8|191345.6|191255.6|191286.8|191196.8|22
1736779000000|2025-01-13 14:36:40|191293.7|191203.7|191290.2|191200.2|191303.5|191213.5|191289.4|191199.4|19
1736779010000|2025-01-13 14:36:50|191290.6|191200.6|191304.5|191214.5|191304.6|191214.6|191290.2|191200.2|28
1736779020000|2025-01-13 14:37:00|191302.5|191212.5|191318.1|191228.1|191331.7|191241.7|191300.2|191210.2|30
1736779030000|2025-01-13 14:37:10|191315.8|191225.8|191308.9|191218.9|191316.2|191226.2|191298.9|191208.9|31
1736779040000|2025-01-13 14:37:20|191305|191215|191314.6|191224.6|191314.6|191224.6|191301.5|191211.5|22
1736779050000|2025-01-13 14:37:30|191316.1|191226.1|191293.5|191203.5|191329.8|191239.8|191293|191203|32
1736779060000|2025-01-13 14:37:40|191294|191204|191303.9|191213.9|191307.5|191217.5|191288.7|191198.7|23
1736779070000|2025-01-13 14:37:50|191304.1|191214.1|191303.8|191213.8|191322.4|191232.4|191303.6|191213.6|29
1736779080000|2025-01-13 14:38:00|191306.7|191216.7|191302|191212|191322.7|191232.7|191301.7|191211.7|28
1736779090000|2025-01-13 14:38:10|191301.4|191211.4|191287.7|191197.7|191315.1|191225.1|191285.6|191195.6|27
1736779100000|2025-01-13 14:38:20|191286.3|191196.3|191271.7|191181.7|191291.1|191201.1|191270.7|191180.7|30
1736779110000|2025-01-13 14:38:30|191270.5|191180.5|191272|191182|191272.2|191182.2|191266.4|191176.4|14
1736779120000|2025-01-13 14:38:40|191271.2|191181.2|191274|191184|191276|191186|191265.1|191175.1|22
1736779130000|2025-01-13 14:38:50|191274.3|191184.3|191302.9|191212.9|191302.9|191212.9|191274|191184|20
1736779140000|2025-01-13 14:39:00|191300.8|191210.8|191304.7|191214.7|191306.2|191216.2|191295.8|191205.8|26
1736779150000|2025-01-13 14:39:10|191302.9|191212.9|191302.7|191212.7|191306.5|191216.5|191301.8|191211.8|20
1736779160000|2025-01-13 14:39:20|191303.1|191213.1|191304|191214|191304.2|191214.2|191295.2|191205.2|18
1736779170000|2025-01-13 14:39:30|191304.6|191214.6|191301.2|191211.2|191306.5|191216.5|191296.5|191206.5|26
1736779180000|2025-01-13 14:39:40|191301.8|191211.8|191306|191216|191310.5|191220.5|191298.8|191208.8|16
1736779190000|2025-01-13 14:39:50|191306.2|191216.2|191306.4|191216.4|191308.8|191218.8|191301.6|191211.6|18
1736779200000|2025-01-13 14:40:00|191306.6|191216.6|191306.2|191216.2|191309|191219|191300.4|191210.4|20
1736779210000|2025-01-13 14:40:10|191307.6|191217.6|191304|191214|191309.5|191219.5|191299.5|191209.5|24
1736779220000|2025-01-13 14:40:20|191307|191217|191303.2|191213.2|191307|191217|191296.5|191206.5|25
1736779230000|2025-01-13 14:40:30|191303.3|191213.3|191299.2|191209.2|191306.4|191216.4|191296.5|191206.5|15
1736779240000|2025-01-13 14:40:40|191298|191208|191295.1|191205.1|191299.3|191209.3|191293.4|191203.4|18
1736779250000|2025-01-13 14:40:50|191295.7|191205.7|191311|191221|191317.6|191227.6|191291.4|191201.4|28
1736779260000|2025-01-13 14:41:00|191312.8|191222.8|191351.9|191261.9|191351.9|191261.9|191302.8|191212.8|27
1736779270000|2025-01-13 14:41:10|191348.6|191258.6|191317.9|191227.9|191351.3|191261.3|191310.3|191220.3|29
1736779280000|2025-01-13 14:41:20|191317.1|191227.1|191309.7|191219.7|191319.9|191229.9|191307.5|191217.5|17
1736779290000|2025-01-13 14:41:30|191308.6|191218.6|191300|191210|191311.5|191221.5|191298.8|191208.8|25
1736779300000|2025-01-13 14:41:40|191298.8|191208.8|191307.1|191217.1|191308.8|191218.8|191298.2|191208.2|15
1736779310000|2025-01-13 14:41:50|191305.4|191215.4|191307.6|191217.6|191307.6|191217.6|191305.4|191215.4|12
1736779320000|2025-01-13 14:42:00|191306.1|191216.1|191293.7|191203.7|191307.9|191217.9|191292.7|191202.7|18
1736779330000|2025-01-13 14:42:10|191292.6|191202.6|191292.3|191202.3|191293.5|191203.5|191291|191201|14
1736779340000|2025-01-13 14:42:20|191292.5|191202.5|191304.2|191214.2|191306.2|191216.2|191292.5|191202.5|20
1736779350000|2025-01-13 14:42:30|191302.6|191212.6|191296.3|191206.3|191307.4|191217.4|191294.2|191204.2|22
1736779360000|2025-01-13 14:42:40|191296.5|191206.5|191304.1|191214.1|191306.1|191216.1|191296.5|191206.5|12
1736779370000|2025-01-13 14:42:50|191304.8|191214.8|191332.1|191242.1|191342.8|191252.8|191304.8|191214.8|23
1736779380000|2025-01-13 14:43:00|191309.7|191219.7|191283.8|191193.8|191309.7|191219.7|191280.7|191190.7|29
1736779390000|2025-01-13 14:43:10|191282.2|191192.2|191254.5|191164.5|191282.2|191192.2|191248.1|191158.1|25
1736779400000|2025-01-13 14:43:20|191254.6|191164.6|191225.4|191135.4|191255.1|191165.1|191224.9|191134.9|19
1736779410000|2025-01-13 14:43:30|191224.2|191134.2|191221.7|191131.7|191224.2|191134.2|191221.4|191131.4|8
1736779420000|2025-01-13 14:43:40|191224|191134|191220.3|191130.3|191224|191134|191209.6|191119.6|30
1736779430000|2025-01-13 14:43:50|191222|191132|191213.7|191123.7|191223.7|191133.7|191212.7|191122.7|10
1736779440000|2025-01-13 14:44:00|191212|191122|191212.9|191122.9|191214.6|191124.6|191212|191122|6
1736779460000|2025-01-13 14:44:20|191211.4|191121.4|191219.3|191129.3|191223.1|191133.1|191210.8|191120.8|20
1736779470000|2025-01-13 14:44:30|191217.7|191127.7|191214.7|191124.7|191223.9|191133.9|191212|191122|20
1736779480000|2025-01-13 14:44:40|191214|191124|191165|191075|191223.6|191133.6|191164.5|191074.5|21
1736779490000|2025-01-13 14:44:50|191165.6|191075.6|191135.2|191045.2|191176.7|191086.7|191132.6|191042.6|30
1736779500000|2025-01-13 14:45:00|191134.2|191044.2|191146.4|191056.4|191151.1|191061.1|191134.2|191044.2|22
1736779510000|2025-01-13 14:45:10|191146.6|191056.6|191149.7|191059.7|191152|191062|191137.7|191047.7|19
1736779520000|2025-01-13 14:45:20|191149.5|191059.5|191155.3|191065.3|191155.3|191065.3|191149|191059|14
1736779530000|2025-01-13 14:45:30|191157.8|191067.8|191154.8|191064.8|191166.1|191076.1|191154.8|191064.8|19
1736779540000|2025-01-13 14:45:40|191152.5|191062.5|191154.1|191064.1|191155.1|191065.1|191149.9|191059.9|14
1736779550000|2025-01-13 14:45:50|191155.1|191065.1|191153|191063|191156.9|191066.9|191149.9|191059.9|17
1736779560000|2025-01-13 14:46:00|191155.6|191065.6|191151.5|191061.5|191155.8|191065.8|191151.4|191061.4|15
1736779570000|2025-01-13 14:46:10|191151.2|191061.2|191133.5|191043.5|191151.2|191061.2|191130.8|191040.8|20
1736779580000|2025-01-13 14:46:20|191130.4|191040.4|191130.4|191040.4|191141.3|191051.3|191130.1|191040.1|15
1736779590000|2025-01-13 14:46:30|191130.3|191040.3|191129.9|191039.9|191140.7|191050.7|191129.7|191039.7|11
1736779600000|2025-01-13 14:46:40|191133.7|191043.7|191109.6|191019.6|191138.1|191048.1|191109.6|191019.6|25
1736779610000|2025-01-13 14:46:50|191110|191020|191119.7|191029.7|191129.8|191039.8|191110|191020|23
1736779620000|2025-01-13 14:47:00|191120|191030|191074.7|190984.7|191120.2|191030.2|191050.8|190960.8|26
1736779630000|2025-01-13 14:47:10|191075.6|190985.6|191006.9|190916.9|191075.6|190985.6|190999.2|190909.2|21
1736779640000|2025-01-13 14:47:20|191007|190917|191006|190916|191022.6|190932.6|190999.7|190909.7|27
1736779650000|2025-01-13 14:47:30|191006.8|190916.8|190995|190905|191016.8|190926.8|190990.8|190900.8|30
1736779660000|2025-01-13 14:47:40|190992.2|190902.2|190997|190907|190997.3|190907.3|190983.4|190893.4|22
1736779670000|2025-01-13 14:47:50|190993.2|190903.2|190970.6|190880.6|190998.4|190908.4|190970.3|190880.3|20
1736779680000|2025-01-13 14:48:00|190973.3|190883.3|190973.3|190883.3|190973.8|190883.8|190973.3|190883.3|4
1736779690000|2025-01-13 14:48:10|190969.1|190879.1|190968.8|190878.8|190969.1|190879.1|190968.8|190878.8|2
1736779700000|2025-01-13 14:48:20|190968.5|190878.5|190910.7|190820.7|190968.5|190878.5|190910.7|190799.3|20
1736779710000|2025-01-13 14:48:30|190905.8|190815.8|190891.4|190801.4|190910.4|190820.4|190891.3|190801.3|21
1736779720000|2025-01-13 14:48:40|190892.1|190802.1|190898.8|190808.8|190900.4|190810.4|190889.4|190799.4|17
1736779730000|2025-01-13 14:48:50|190898.9|190808.9|190894.6|190804.6|190898.9|190808.9|190891.7|190801.7|24
1736779740000|2025-01-13 14:49:00|190894.3|190804.3|190888.2|190798.2|190895.1|190805.1|190848.4|190736|32
1736779750000|2025-01-13 14:49:10|190886.9|190796.9|190846.6|190756.6|190886.9|190796.9|190843.1|190753.1|31
1736779760000|2025-01-13 14:49:20|190855.8|190765.8|190872.2|190782.2|190876.6|190786.6|190851.1|190761.1|25
1736779770000|2025-01-13 14:49:30|190877.2|190787.2|190890.8|190800.8|190899.4|190809.4|190875|190785|31
1736779780000|2025-01-13 14:49:40|190893.8|190803.8|190895.9|190805.9|190897.3|190807.3|190893|190803|13
1736779790000|2025-01-13 14:49:50|190895.7|190805.7|190893|190803|190899.2|190809.2|190891.7|190801.7|17
1736779800000|2025-01-13 14:50:00|190892.7|190802.7|190991|190861|191002|190872|190892.7|190802.7|32
1736779810000|2025-01-13 14:50:10|190991.8|190861.8|190988.8|190898.8|190991.8|190901.8|190964.9|190860.8|22
1736779820000|2025-01-13 14:50:20|190991.2|190901.2|190991.1|190901.1|190993|190903|190982.9|190892.9|30
1736779830000|2025-01-13 14:50:30|190991.8|190901.8|190997.2|190907.2|190997.2|190907.2|190986.4|190896.4|27
1736779840000|2025-01-13 14:50:40|190997.6|190907.6|190995.1|190905.1|191005.8|190915.8|190991.5|190901.5|22
1736779850000|2025-01-13 14:50:50|190995.2|190905.2|190994.8|190904.8|190997.8|190907.8|190992.8|190902.8|17
1736779860000|2025-01-13 14:51:00|190995.2|190905.2|190993.5|190903.5|191007.2|190917.2|190993.1|190903.1|29
1736779870000|2025-01-13 14:51:10|190993.3|190903.3|190976.6|190886.6|190993.3|190903.3|190976.1|190886.1|26
1736779880000|2025-01-13 14:51:20|190979.6|190889.6|190979.2|190889.2|190980.2|190890.2|190965.7|190875.7|22
1736779890000|2025-01-13 14:51:30|190993.7|190903.7|190995.7|190905.7|191001|190911|190990.5|190900.5|22
1736779900000|2025-01-13 14:51:40|190997.5|190907.5|190987.6|190897.6|190998.3|190908.3|190985.4|190895.4|18
1736779910000|2025-01-13 14:51:50|190987.2|190897.2|190990.6|190900.6|190990.6|190900.6|190982.1|190892.1|18
1736779920000|2025-01-13 14:52:00|190991.1|190901.1|190992.8|190902.8|190996.9|190906.9|190990.7|190900.7|16
1736779930000|2025-01-13 14:52:10|190990.8|190900.8|190992|190902|190994.4|190904.4|190988.1|190898.1|11
1736779940000|2025-01-13 14:52:20|190993.8|190903.8|191022.5|190932.5|191025|190935|190993.8|190903.8|24
1736779950000|2025-01-13 14:52:30|191022.8|190932.8|191025.3|190935.3|191027.5|190937.5|191020|190930|18
1736779960000|2025-01-13 14:52:40|191023.4|190933.4|191003.3|190913.3|191023.4|190933.4|191003.3|190913.3|18
1736779970000|2025-01-13 14:52:50|191005.6|190915.6|191003.9|190913.9|191005.6|190915.6|191003.9|190913.9|4
1736779980000|2025-01-13 14:53:00|191005.4|190915.4|191004.9|190914.9|191008.8|190918.8|191004.9|190914.9|14
1736779990000|2025-01-13 14:53:10|190999.4|190909.4|191000.4|190910.4|191000.4|190910.4|190999.4|190909.4|2
1736780000000|2025-01-13 14:53:20|191001.6|190911.6|191001.6|190911.6|191001.6|190911.6|191001.6|190911.6|1
1736780010000|2025-01-13 14:53:30|191001|190911|190927.1|190837.1|191001.2|190911.2|190910.2|190820.2|24
1736780020000|2025-01-13 14:53:40|190923.1|190833.1|190936|190846|190941.9|190851.9|190921.2|190831.2|23
1736780030000|2025-01-13 14:53:50|190936.2|190846.2|190927.3|190837.3|190939.1|190849.1|190926.2|190836.2|20
1736780040000|2025-01-13 14:54:00|190929.3|190839.3|190931.2|190841.2|190933.8|190843.8|190925.4|190835.4|16
1736780050000|2025-01-13 14:54:10|190931|190841|190931.9|190841.9|190942|190852|190930|190840|17
1736780060000|2025-01-13 14:54:20|190931.7|190841.7|190931.3|190841.3|190931.7|190841.7|190929.6|190839.6|9
1736780070000|2025-01-13 14:54:30|190931.1|190841.1|190862.5|190772.5|190931.5|190841.5|190856|190766|14
1736780080000|2025-01-13 14:54:40|190867.1|190777.1|190865.7|190775.7|190868.5|190778.5|190861|190771|18
1736780090000|2025-01-13 14:54:50|190883.4|190793.4|190885|190795|190889.3|190799.3|190873.6|190783.6|20
1736780100000|2025-01-13 14:55:00|190887.7|190797.7|190857.8|190767.8|190887.7|190797.7|190856.8|190766.8|30
1736780110000|2025-01-13 14:55:10|190862.1|190772.1|190885.1|190795.1|190885.1|190795.1|190856.5|190766.5|35
1736780120000|2025-01-13 14:55:20|190885.9|190795.9|190876.7|190786.7|190886|190796|190868.1|190778.1|25
1736780130000|2025-01-13 14:55:30|190869.6|190779.6|190855.5|190765.5|190875.7|190785.7|190850.4|190760.4|31
1736780140000|2025-01-13 14:55:40|190853.6|190763.6|190867.1|190777.1|190869.3|190779.3|190851.6|190761.6|21
1736780150000|2025-01-13 14:55:50|190863.3|190773.3|190821.6|190731.6|190865.7|190775.7|190795.6|190705.6|28
1736780160000|2025-01-13 14:56:00|190820.9|190730.9|190817.4|190727.4|190824.4|190734.4|190782|190692|21
1736780170000|2025-01-13 14:56:10|190818.1|190728.1|190794|190704|190821.6|190731.6|190794|190704|30
1736780180000|2025-01-13 14:56:20|190790.5|190700.5|190792.1|190702.1|190807.6|190717.6|190788.3|190698.3|21
1736780190000|2025-01-13 14:56:30|190793.6|190703.6|190794.1|190704.1|190803.2|190713.2|190790.2|190700.2|18
1736780200000|2025-01-13 14:56:40|190805.1|190715.1|190792.3|190702.3|190805.1|190715.1|190790.3|190700.3|20
1736780210000|2025-01-13 14:56:50|190794.4|190704.4|190791.8|190701.8|190795.5|190705.5|190791.2|190701.2|15
1736780220000|2025-01-13 14:57:00|190793.9|190703.9|190791.4|190701.4|190802.7|190712.7|190791.4|190701.4|22
1736780230000|2025-01-13 14:57:10|190792.9|190702.9|190809.9|190719.9|190816.4|190726.4|190791.7|190701.7|23
1736780240000|2025-01-13 14:57:20|190810|190720|190816.2|190726.2|190817.7|190727.7|190797.3|190707.3|25
1736780250000|2025-01-13 14:57:30|190825|190735|190822.7|190732.7|190827.6|190737.6|190813.9|190723.9|23
1736780260000|2025-01-13 14:57:40|190822.9|190732.9|190825.7|190735.7|190826.3|190736.3|190822.7|190732.7|7
1736780270000|2025-01-13 14:57:50|190824.6|190734.6|190825|190735|190825.2|190735.2|190821.1|190731.1|6
1736780280000|2025-01-13 14:58:00|190824.8|190734.8|190827.7|190737.7|190830|190740|190821.6|190731.6|19
1736780290000|2025-01-13 14:58:10|190823.6|190733.6|190827.9|190737.9|190828.8|190738.8|190823.6|190733.6|11
1736780300000|2025-01-13 14:58:20|190829.7|190739.7|190866.1|190776.1|190872.2|190782.2|190825.4|190735.4|21
1736780310000|2025-01-13 14:58:30|190866.2|190776.2|190858.3|190768.3|190871.6|190781.6|190858.1|190768.1|23
1736780320000|2025-01-13 14:58:40|190846.4|190756.4|190851.5|190761.5|190851.5|190761.5|190845.8|190755.8|9
1736780330000|2025-01-13 14:58:50|190851.1|190761.1|190852.9|190762.9|190853.6|190763.6|190851.1|190761.1|4
1736780340000|2025-01-13 14:59:00|190853.1|190763.1|190853|190763|190854.4|190764.4|190853|190763|13
1736780350000|2025-01-13 14:59:10|190856.1|190766.1|190859.4|190769.4|190859.7|190769.7|190855.1|190765.1|16
1736780360000|2025-01-13 14:59:20|190859|190769|190859.1|190769.1|190863.1|190773.1|190859|190769|5
1736780370000|2025-01-13 14:59:30|190858.9|190768.9|190859.1|190769.1|190859.1|190769.1|190857.9|190767.9|8
1736780380000|2025-01-13 14:59:40|190853.1|190763.1|190851|190761|190861.3|190771.3|190849.4|190759.4|10
1736780390000|2025-01-13 14:59:50|190851.3|190761.3|190850.6|190760.6|190854|190764|190849.4|190759.4|19
1736780400000|2025-01-13 15:00:00|190848.6|190758.6|190832.6|190742.6|190848.6|190758.6|190832.6|190742.6|12
1736780410000|2025-01-13 15:00:10|190840.1|190750.1|190840.4|190750.4|190840.5|190750.5|190835.8|190745.8|15
1736780420000|2025-01-13 15:00:20|190842.2|190752.2|190844|190754|190845.7|190755.7|190841.7|190751.7|8
1736780430000|2025-01-13 15:00:30|190843.8|190753.8|190892.1|190802.1|190901.6|190811.6|190835.9|190745.9|16
1736780440000|2025-01-13 15:00:40|190892.3|190802.3|190918.9|190828.9|190920.3|190830.3|190892.3|190802.3|21
1736780450000|2025-01-13 15:00:50|190916.9|190826.9|190921.7|190831.7|190925.4|190835.4|190915.1|190825.1|20
1736780460000|2025-01-13 15:01:00|190922.7|190832.7|190931|190841|190931|190841|190922.5|190832.5|20
1736780470000|2025-01-13 15:01:10|190938.4|190848.4|190937.4|190847.4|190939.2|190849.2|190934.1|190844.1|19
1736780480000|2025-01-13 15:01:20|190937.1|190847.1|190970|190880|190971.2|190881.2|190935.8|190845.8|19
1736780490000|2025-01-13 15:01:30|190970.2|190880.2|190991.3|190901.3|190992.2|190902.2|190965.9|190875.9|16
1736780500000|2025-01-13 15:01:40|190991.1|190901.1|190988.8|190898.8|190994|190904|190988.8|190898.8|17
1736780510000|2025-01-13 15:01:50|190987.4|190897.4|191005|190915|191013.4|190923.4|190987.4|190897.4|23
1736780520000|2025-01-13 15:02:00|191002.5|190912.5|191002.6|190912.6|191004.8|190914.8|190996.3|190906.3|22
1736780530000|2025-01-13 15:02:10|191002.8|190912.8|190995.5|190905.5|191006.4|190916.4|190995.5|190905.5|23
1736780540000|2025-01-13 15:02:20|191004.7|190914.7|191000.3|190910.3|191004.7|190914.7|191000.3|190910.3|17
1736780550000|2025-01-13 15:02:30|190998.8|190908.8|191034.6|190944.6|191042.1|190952.1|190998.8|190908.8|26
1736780560000|2025-01-13 15:02:40|191034.5|190944.5|191032.7|190942.7|191034.5|190944.5|191032.2|190942.2|15
1736780570000|2025-01-13 15:02:50|191031.8|190941.8|191027.1|190897.1|191032.1|190942.1|191005.6|190875.6|24
1736780580000|2025-01-13 15:03:00|191027.7|190897.7|191006.9|190876.9|191027.7|190897.7|191005.3|190875.3|23
1736780590000|2025-01-13 15:03:10|191013.8|190883.8|191028.5|190898.5|191028.6|190898.6|191007.7|190877.7|23
1736780600000|2025-01-13 15:03:20|191029.2|190899.2|191034.5|190904.5|191034.5|190904.5|191029.2|190899.2|17
1736780610000|2025-01-13 15:03:30|191034.4|190904.4|191048.3|190918.3|191050.8|190920.8|191034.4|190904.4|22
1736780620000|2025-01-13 15:03:40|191048|190918|191063.8|190933.8|191066|190936|191048|190918|8
1736780630000|2025-01-13 15:03:50|191063.2|190933.2|191062.5|190932.5|191063.2|190933.2|191059.2|190929.2|15
1736780640000|2025-01-13 15:04:00|191061.3|190931.3|191061.3|190931.3|191063|190933|191058.7|190928.7|21
1736780650000|2025-01-13 15:04:10|191059.5|190929.5|191058.5|190928.5|191059.8|190929.8|191058.5|190928.5|10
1736780660000|2025-01-13 15:04:20|191059|190929|191057.4|190927.4|191059.2|190929.2|191052|190922|17
1736780670000|2025-01-13 15:04:30|191057.9|190927.9|191075.3|190945.3|191077.5|190947.5|191029.5|190918.8|18
1736780680000|2025-01-13 15:04:40|191075.4|190945.4|191119.5|190989.5|191126.7|190996.7|191072|190942|26
1736780690000|2025-01-13 15:04:50|191125.7|190995.7|191126.2|190996.2|191129.1|190999.1|191115.5|190985.5|31
1736780700000|2025-01-13 15:05:00|191126|190996|191136.6|191046.6|191164.6|191046.6|191126|190996|26
1736780710000|2025-01-13 15:05:10|191136.5|191046.5|191132.5|191042.5|191138.5|191048.5|191128.3|191038.3|21
1736780720000|2025-01-13 15:05:20|191132.9|191042.9|191084.5|190994.5|191133.2|191043.2|191082.9|190992.9|27
1736780730000|2025-01-13 15:05:30|191089.1|190999.1|191029.6|190939.6|191089.1|190999.1|191029.6|190939.6|24
1736780740000|2025-01-13 15:05:40|191030.4|190940.4|191070.3|190980.3|191079.1|190989.1|191030.4|190940.4|24
1736780750000|2025-01-13 15:05:50|191070.7|190980.7|191066.5|190976.5|191072.1|190982.1|191061.7|190971.7|18
1736780760000|2025-01-13 15:06:00|191062.2|190972.2|191043.3|190953.3|191067.1|190977.1|191043.3|190953.3|12
1736780770000|2025-01-13 15:06:10|191042.1|190952.1|191041.7|190951.7|191042.1|190952.1|191041.7|190951.7|2
1736780780000|2025-01-13 15:06:20|191041.1|190951.1|191037.2|190947.2|191041.3|190951.3|191032|190942|13
1736780790000|2025-01-13 15:06:30|191036.2|190946.2|191035.1|190945.1|191038.7|190948.7|191031.2|190941.2|12
1736780800000|2025-01-13 15:06:40|191035.3|190945.3|191038.5|190948.5|191038.6|190948.6|191035.2|190945.2|9
1736780810000|2025-01-13 15:06:50|191036.4|190946.4|191026.9|190936.9|191037|190947|191026.9|190936.9|12
1736780820000|2025-01-13 15:07:00|191023.7|190933.7|190998.3|190908.3|191023.7|190933.7|190972.7|190882.7|34
1736780830000|2025-01-13 15:07:10|190998.8|190908.8|191021.8|190931.8|191031.9|190941.9|190998.6|190908.6|25
1736780840000|2025-01-13 15:07:20|191021.6|190931.6|191049.1|190959.1|191051.5|190961.5|191021.6|190931.6|14
1736780850000|2025-01-13 15:07:30|191052.3|190962.3|191048.5|190958.5|191052.3|190962.3|191048.5|190958.5|4
1736780860000|2025-01-13 15:07:40|191048.9|190958.9|191050.6|190960.6|191050.7|190960.7|191048.9|190958.9|3
1736780870000|2025-01-13 15:07:50|191050.5|190960.5|191050.8|190960.8|191052|190962|191047.7|190957.7|4
1736780880000|2025-01-13 15:08:00|191051.3|190961.3|191052.2|190962.2|191054.6|190964.6|191051.1|190961.1|6
1736780890000|2025-01-13 15:08:10|191051.4|190961.4|191031.3|190941.3|191063.1|190973.1|191031.3|190941.3|16
1736780900000|2025-01-13 15:08:20|191032.4|190942.4|191032.4|190942.4|191032.4|190942.4|191032.4|190942.4|1
1736780910000|2025-01-13 15:08:30|191030.8|190940.8|191031.3|190941.3|191032.5|190942.5|191030.8|190940.8|5
1736780920000|2025-01-13 15:08:40|191032.8|190942.8|191032.8|190942.8|191032.8|190942.8|191032.8|190942.8|1
1736780930000|2025-01-13 15:08:50|191016.8|190926.8|191043|190953|191050.5|190960.5|191016.8|190926.8|20
1736780940000|2025-01-13 15:09:00|191043.6|190953.6|191099.1|191009.1|191100.5|191010.5|191042.2|190952.2|20
1736780950000|2025-01-13 15:09:10|191100.2|191010.2|191119.7|191029.7|191121|191031|191099.6|191009.6|22
1736780960000|2025-01-13 15:09:20|191121.8|191031.8|191116.9|191026.9|191122.8|191032.8|191116.9|191026.9|19
1736780970000|2025-01-13 15:09:30|191116.7|191026.7|191114.1|191024.1|191121.6|191031.6|191110.5|191020.5|23
1736780980000|2025-01-13 15:09:40|191111.4|191021.4|191120.9|191030.9|191124.4|191034.4|191111.4|191021.4|22
1736780990000|2025-01-13 15:09:50|191115.8|191025.8|191118.6|191028.6|191118.9|191028.9|191115.8|191025.8|12
1736781000000|2025-01-13 15:10:00|191119.1|191029.1|191101.8|191011.8|191119.2|191029.2|191095.2|191005.2|20
1736781010000|2025-01-13 15:10:10|191104|191014|191107.4|191017.4|191109.6|191019.6|191100|191010|23
1736781020000|2025-01-13 15:10:20|191107.7|191017.7|191105.9|191015.9|191110.1|191020.1|191105.5|191015.5|21
1736781030000|2025-01-13 15:10:30|191106|191016|191105.9|191015.9|191106|191016|191104.5|191014.5|14
1736781040000|2025-01-13 15:10:40|191105.5|191015.5|191103.6|191013.6|191106|191016|191103.4|191013.4|16
1736781050000|2025-01-13 15:10:50|191103.7|191013.7|191114.6|191024.6|191114.6|191024.6|191101.3|191011.3|18
1736781060000|2025-01-13 15:11:00|191114.8|191024.8|191147.5|191057.5|191157|191067|191114.8|191024.8|24
1736781070000|2025-01-13 15:11:10|191145.9|191055.9|191145.7|191055.7|191157.3|191067.3|191128.6|191038.6|23
1736781080000|2025-01-13 15:11:20|191143.9|191053.9|191161.2|191071.2|191168.1|191078.1|191142|191052|25
1736781090000|2025-01-13 15:11:30|191167.4|191077.4|191166.7|191076.7|191167.9|191077.9|191158.8|191068.8|23
1736781100000|2025-01-13 15:11:40|191164.2|191074.2|191165.4|191075.4|191165.4|191075.4|191163.4|191073.4|8
1736781110000|2025-01-13 15:11:50|191165.3|191075.3|191165.6|191075.6|191168|191078|191164.1|191074.1|16
1736781120000|2025-01-13 15:12:00|191170.4|191080.4|191172.4|191082.4|191173.8|191083.8|191170.4|191080.4|14
1736781130000|2025-01-13 15:12:10|191173.9|191083.9|191170.8|191080.8|191173.9|191083.9|191169.9|191079.9|10
1736781140000|2025-01-13 15:12:20|191170.9|191080.9|191199.5|191109.5|191199.7|191109.7|191170.9|191080.9|18
1736781150000|2025-01-13 15:12:30|191194.7|191104.7|191202.6|191112.6|191204.6|191114.6|191191.3|191101.3|23
1736781160000|2025-01-13 15:12:40|191200.5|191110.5|191216.3|191126.3|191223.1|191133.1|191197.3|191107.3|31
1736781170000|2025-01-13 15:12:50|191217.6|191127.6|191216.7|191126.7|191228.1|191138.1|191214.5|191124.5|30
1736781180000|2025-01-13 15:13:00|191217.3|191127.3|191224.8|191134.8|191228.4|191138.4|191204.8|191114.8|32
1736781190000|2025-01-13 15:13:10|191221.5|191131.5|191207.1|191117.1|191222.2|191132.2|191207.1|191117.1|29
1736781200000|2025-01-13 15:13:20|191204.6|191114.6|191210.5|191120.5|191211.3|191121.3|191199.4|191109.4|22
1736781210000|2025-01-13 15:13:30|191209.7|191119.7|191198.7|191108.7|191211.6|191121.6|191198.7|191108.7|26
1736781220000|2025-01-13 15:13:40|191197.3|191107.3|191196.1|191106.1|191197.3|191107.3|191186.5|191096.5|15
1736781230000|2025-01-13 15:13:50|191196.9|191106.9|191199.4|191109.4|191200.1|191110.1|191196.9|191106.9|9
1736781240000|2025-01-13 15:14:00|191197.5|191107.5|191194.5|191104.5|191204.5|191114.5|191194.5|191104.5|17
1736781250000|2025-01-13 15:14:10|191194.7|191104.7|191199.5|191109.5|191199.5|191109.5|191177.2|191087.2|15
1736781260000|2025-01-13 15:14:20|191198.1|191108.1|191224.7|191134.7|191227.1|191137.1|191189.3|191099.3|24
1736781270000|2025-01-13 15:14:30|191224.5|191134.5|191229.7|191139.7|191229.7|191139.7|191218.2|191128.2|12
1736781280000|2025-01-13 15:14:40|191234.2|191144.2|191247.2|191117.2|191254.3|191144.8|191225.9|191110.7|27
1736781290000|2025-01-13 15:14:50|191252.3|191122.3|191229.7|191099.7|191252.5|191122.5|191226.1|191096.1|20
1736781300000|2025-01-13 15:15:00|191228|191098|191239.5|191109.5|191245.9|191132.8|191221.2|191098|18
1736781310000|2025-01-13 15:15:10|191235.9|191105.9|191234.2|191144.2|191245.6|191149.7|191234.2|191105.9|20
1736781320000|2025-01-13 15:15:20|191236.3|191146.3|191223.6|191133.6|191238|191148|191223.6|191133.6|18
1736781330000|2025-01-13 15:15:30|191230.4|191140.4|191228.8|191138.8|191236.6|191146.6|191228.1|191138.1|18
1736781340000|2025-01-13 15:15:40|191233.6|191143.6|191252.1|191162.1|191274.5|191162.3|191233.6|191128.8|25
1736781350000|2025-01-13 15:15:50|191250.5|191160.5|191250.8|191160.8|191255.7|191165.7|191245.2|191155.2|23
1736781360000|2025-01-13 15:16:00|191250.3|191160.3|191249|191159|191254|191164|191245.6|191155.6|17
1736781370000|2025-01-13 15:16:10|191250.8|191160.8|191250.8|191160.8|191256.6|191166.6|191250.7|191160.7|9
1736781380000|2025-01-13 15:16:20|191252.4|191162.4|191249.2|191159.2|191252.4|191162.4|191249.2|191159.2|13
1736781390000|2025-01-13 15:16:30|191249.3|191159.3|191250.1|191160.1|191253.5|191163.5|191248.1|191158.1|11
1736781400000|2025-01-13 15:16:40|191250|191160|191250.9|191160.9|191253.9|191163.9|191250|191160|6
1736781410000|2025-01-13 15:16:50|191249.1|191159.1|191250.7|191160.7|191254.6|191164.6|191248.8|191158.8|15
1736781420000|2025-01-13 15:17:00|191250.8|191160.8|191249.5|191159.5|191251.1|191161.1|191247.7|191157.7|12
1736781430000|2025-01-13 15:17:10|191249.6|191159.6|191247.3|191157.3|191249.6|191159.6|191247.2|191157.2|10
1736781440000|2025-01-13 15:17:20|191246.8|191156.8|191244.2|191154.2|191249.4|191159.4|191204.8|191114.8|24
1736781450000|2025-01-13 15:17:30|191239.3|191149.3|191252|191162|191256.4|191166.4|191239.3|191149.3|15
1736781460000|2025-01-13 15:17:40|191250.5|191160.5|191251.4|191161.4|191256.4|191166.4|191249.2|191159.2|15
1736781470000|2025-01-13 15:17:50|191249.5|191159.5|191251.1|191161.1|191255.3|191165.3|191240.1|191150.1|21
1736781480000|2025-01-13 15:18:00|191242.4|191152.4|191169.2|191079.2|191244.4|191154.4|191167.6|191077.6|22
1736781490000|2025-01-13 15:18:10|191168.9|191078.9|191119.5|191029.5|191168.9|191078.9|191115.9|191025.9|32
1736781500000|2025-01-13 15:18:20|191117|191027|191115.6|191025.6|191120.8|191030.8|191113.2|191023.2|31
1736781510000|2025-01-13 15:18:30|191115.7|191025.7|191115.9|191025.9|191117|191027|191113.4|191023.4|22
1736781520000|2025-01-13 15:18:40|191114|191024|191098.9|191008.9|191116.3|191026.3|191097.4|191007.4|12
1736781530000|2025-01-13 15:18:50|191098.8|191008.8|191092.3|191002.3|191098.8|191008.8|191092.3|191002.3|18
1736781540000|2025-01-13 15:19:00|191092.5|191002.5|191085.1|190995.1|191092.5|191002.5|191084.3|190994.3|20
1736781550000|2025-01-13 15:19:10|191087.9|190997.9|191082.1|190992.1|191087.9|190997.9|191080.2|190990.2|26
1736781560000|2025-01-13 15:19:20|191081.7|190991.7|191083.4|190993.4|191089.8|190999.8|191078|190988|19
1736781570000|2025-01-13 15:19:30|191084.2|190994.2|191089.3|190999.3|191089.7|190999.7|191080.2|190990.2|22
1736781580000|2025-01-13 15:19:40|191085.2|190995.2|191164.5|191074.5|191169.3|191079.3|191081.2|190991.2|32
1736781590000|2025-01-13 15:19:50|191164.4|191074.4|191189.3|191099.3|191189.3|191099.3|191161|191071|21
1736781600000|2025-01-13 15:20:00|191192.3|191102.3|191160.3|191070.3|191197|191107|191157.4|191067.4|30
1736781610000|2025-01-13 15:20:10|191160|191070|191171.3|191081.3|191171.3|191081.3|191152.2|191062.2|25
1736781620000|2025-01-13 15:20:20|191174.8|191084.8|191155.5|191065.5|191174.8|191084.8|191152.4|191062.4|24
1736781630000|2025-01-13 15:20:30|191155.6|191065.6|191144.1|191054.1|191155.6|191065.6|191136.6|191046.6|27
1736781640000|2025-01-13 15:20:40|191143.9|191053.9|191117.7|191027.7|191143.9|191053.9|191065.5|190975.5|33
1736781650000|2025-01-13 15:20:50|191116.4|191026.4|191133.8|191043.8|191134|191044|191116.4|191026.4|12
1736781660000|2025-01-13 15:21:00|191131.6|191041.6|191126.7|191036.7|191132.8|191042.8|191124.1|191034.1|13
1736781670000|2025-01-13 15:21:10|191120|191030|191116.7|191026.7|191127.7|191037.7|191116.7|191026.7|18
1736781680000|2025-01-13 15:21:20|191118|191028|191138.4|191048.4|191142.9|191052.9|191118|191028|18
1736781690000|2025-01-13 15:21:30|191138|191048|191144.5|191054.5|191146.4|191056.4|191137.6|191047.6|15
1736781700000|2025-01-13 15:21:40|191146.6|191056.6|191122.4|191032.4|191146.6|191056.6|191122.4|191032.4|16
1736781710000|2025-01-13 15:21:50|191122.2|191032.2|191110|191020|191122.4|191032.4|191109|191019|20
1736781720000|2025-01-13 15:22:00|191112.8|191022.8|191124.1|191034.1|191124.1|191034.1|191107.8|191017.8|26
1736781730000|2025-01-13 15:22:10|191123.2|191033.2|191118.1|191028.1|191125.5|191035.5|191114.8|191024.8|26
1736781740000|2025-01-13 15:22:20|191118.2|191028.2|191108.9|191018.9|191119.8|191029.8|191105.3|191015.3|9
1736781750000|2025-01-13 15:22:30|191131.5|191041.5|191121.3|191031.3|191133.6|191043.6|191119.7|191029.7|12
1736781760000|2025-01-13 15:22:40|191119.1|191029.1|191118.2|191028.2|191133.8|191043.8|191115.6|191025.6|25
1736781770000|2025-01-13 15:22:50|191118.3|191028.3|191124.6|191034.6|191126.6|191036.6|191116.4|191026.4|18
1736781780000|2025-01-13 15:23:00|191124|191034|191111.8|191021.8|191124|191034|191107.9|191017.9|20
1736781790000|2025-01-13 15:23:10|191110.5|191020.5|191095.6|191005.6|191112.5|191022.5|191088.7|190998.7|31
1736781800000|2025-01-13 15:23:20|191098|191008|191106.4|191016.4|191107.7|191017.7|191093.1|191003.1|26
1736781810000|2025-01-13 15:23:30|191105.7|191015.7|191086.8|190996.8|191106.7|191016.7|191075.5|190985.5|29
1736781820000|2025-01-13 15:23:40|191080.6|190990.6|191078.3|190988.3|191102.2|191012.2|191078.3|190988.3|30
1736781830000|2025-01-13 15:23:50|191081.1|190991.1|191084.4|190994.4|191090.7|191000.7|191077.8|190987.8|19
1736781840000|2025-01-13 15:24:00|191085|190995|191116.7|191026.7|191116.9|191026.9|191081.2|190991.2|19
1736781850000|2025-01-13 15:24:10|191115.1|191025.1|191112.2|191022.2|191127|191037|191109.4|191019.4|22
1736781860000|2025-01-13 15:24:20|191111|191021|191121.9|191031.9|191122.5|191032.5|191111|191021|16
1736781870000|2025-01-13 15:24:30|191125.2|191035.2|191120.1|191030.1|191134.7|191044.7|191120.1|191030.1|20
1736781880000|2025-01-13 15:24:40|191118.4|191028.4|191118.2|191028.2|191118.8|191028.8|191116.6|191026.6|6
1736781890000|2025-01-13 15:24:50|191117.4|191027.4|191093.6|191003.6|191117.9|191027.9|191093.6|191003.6|21
1736781900000|2025-01-13 15:25:00|191094|191004|191103|191013|191105.4|191015.4|191094|191004|19
1736781910000|2025-01-13 15:25:10|191102.1|191012.1|191096.1|191006.1|191102.1|191012.1|191095.1|191005.1|24
1736781920000|2025-01-13 15:25:20|191094.9|191004.9|191105.2|191015.2|191107.8|191017.8|191094.9|191004.9|25
1736781930000|2025-01-13 15:25:30|191103.6|191013.6|191122.1|191032.1|191124.4|191034.4|191103.4|191013.4|25
1736781940000|2025-01-13 15:25:40|191120.9|191030.9|191116.8|191026.8|191121.7|191031.7|191102.7|191012.7|33
1736781950000|2025-01-13 15:25:50|191118|191028|191112.6|191022.6|191127.1|191037.1|191100.9|191010.9|24
1736781960000|2025-01-13 15:26:00|191113.8|191023.8|191097.6|191007.6|191113.8|191023.8|191097.6|191007.6|26
1736781970000|2025-01-13 15:26:10|191099.4|191009.4|191100.4|191010.4|191107.3|191017.3|191098.7|191008.7|26
1736781980000|2025-01-13 15:26:20|191101.3|191011.3|191110.9|191020.9|191116.3|191026.3|191101|191011|23
1736781990000|2025-01-13 15:26:30|191112.4|191022.4|191130.4|191040.4|191130.4|191040.4|191106.1|191016.1|31
1736782000000|2025-01-13 15:26:40|191129.1|191039.1|191115.4|191025.4|191129.1|191039.1|191115.2|191025.2|15
1736782010000|2025-01-13 15:26:50|191115.2|191025.2|191121|191031|191121.2|191031.2|191111.4|191021.4|19
1736782020000|2025-01-13 15:27:00|191118.8|191028.8|191114.7|191024.7|191120.8|191030.8|191114.1|191024.1|22
1736782030000|2025-01-13 15:27:10|191116.1|191026.1|191116.5|191026.5|191118.7|191028.7|191114.9|191024.9|13
1736782040000|2025-01-13 15:27:20|191117.6|191027.6|191115.5|191025.5|191118.5|191028.5|191114.5|191024.5|13
1736782050000|2025-01-13 15:27:30|191115.3|191025.3|191102.5|191012.5|191117.6|191027.6|191097.6|191007.6|22
1736782060000|2025-01-13 15:27:40|191104.2|191014.2|191088.2|190998.2|191107.5|191017.5|191088.2|190998.2|18
1736782070000|2025-01-13 15:27:50|191090.2|191000.2|191091.7|191001.7|191095.2|191005.2|191089.5|190999.5|17
1736782080000|2025-01-13 15:28:00|191092.2|191002.2|191091.1|191001.1|191092.6|191002.6|191087.4|190997.4|21
1736782090000|2025-01-13 15:28:10|191089.6|190999.6|191090.5|191000.5|191091.3|191001.3|191088.1|190998.1|18
1736782100000|2025-01-13 15:28:20|191091.7|191001.7|191090.8|191000.8|191092.5|191002.5|191088.8|190998.8|17
1736782110000|2025-01-13 15:28:30|191091.4|191001.4|191087.1|190997.1|191091.4|191001.4|191085.3|190995.3|23
1736782120000|2025-01-13 15:28:40|191087|190997|191092|191002|191094|191004|191085|190995|24
1736782130000|2025-01-13 15:28:50|191091.2|191001.2|191094.6|191004.6|191100.2|191010.2|191088.3|190998.3|16
1736782140000|2025-01-13 15:29:00|191093.3|191003.3|191088.2|190998.2|191094.6|191004.6|191086.4|190996.4|19
1736782150000|2025-01-13 15:29:10|191086.1|190996.1|191087.3|190997.3|191088.2|190998.2|191084.5|190994.5|12
1736782160000|2025-01-13 15:29:20|191089.6|190999.6|191095.6|191005.6|191096.2|191006.2|191087.5|190997.5|18
1736782170000|2025-01-13 15:29:30|191092.3|191002.3|191091.2|191001.2|191094.3|191004.3|191086.6|190996.6|15
1736782180000|2025-01-13 15:29:40|191092.9|191002.9|191073|190983|191094.5|191004.5|191071|190981|18
1736782190000|2025-01-13 15:29:50|191075|190985|191092.1|191002.1|191096.3|191006.3|191072.8|190982.8|18
1736782200000|2025-01-13 15:30:00|191091.9|191001.9|191086.8|190996.8|191095|191005|191082|190992|18
1736782210000|2025-01-13 15:30:10|191084.4|190994.4|191073.3|190983.3|191084.4|190994.4|191061.8|190971.8|22
1736782220000|2025-01-13 15:30:20|191071|190981|191073.4|190983.4|191075.3|190985.3|191071|190981|5
1736782230000|2025-01-13 15:30:30|191069|190979|191013.6|190923.6|191069.1|190979.1|191011.2|190921.2|21
1736782240000|2025-01-13 15:30:40|191013.8|190923.8|190991.5|190901.5|191020.8|190930.8|190991.1|190901.1|26
1736782250000|2025-01-13 15:30:50|190990|190900|190950.6|190860.6|190990|190900|190950.4|190860.4|26
1736782260000|2025-01-13 15:31:00|190950.3|190860.3|190910.8|190820.8|190950.3|190860.3|190892.3|190802.3|24
1736782270000|2025-01-13 15:31:10|190902.8|190812.8|190913.3|190823.3|190918|190828|190902.8|190812.8|21
1736782280000|2025-01-13 15:31:20|190913.5|190823.5|190910.3|190820.3|190914.7|190824.7|190899|190809|29
1736782290000|2025-01-13 15:31:30|190908.8|190818.8|190884.1|190794.1|190915.1|190825.1|190857.4|190767.4|34
1736782300000|2025-01-13 15:31:40|190882.7|190792.7|190854|190764|190884.1|190794.1|190851.7|190761.7|34
1736782310000|2025-01-13 15:31:50|190852.6|190762.6|190852.3|190762.3|190864.7|190774.7|190847.5|190757.5|27
1736782320000|2025-01-13 15:32:00|190854|190764|190854|190764|190863.2|190773.2|190850.8|190760.8|24
1736782330000|2025-01-13 15:32:10|190860.8|190770.8|190852.7|190762.7|190865.2|190775.2|190841.1|190751.1|26
1736782340000|2025-01-13 15:32:20|190853.5|190763.5|190855.3|190765.3|190863.6|190773.6|190852|190762|21
1736782350000|2025-01-13 15:32:30|190855.2|190765.2|190874.7|190784.7|190874.7|190784.7|190849.2|190759.2|24
1736782360000|2025-01-13 15:32:40|190857.3|190767.3|190810|190720|190859.4|190769.4|190802.1|190712.1|32
1736782370000|2025-01-13 15:32:50|190798.7|190708.7|190806.4|190716.4|190820.8|190730.8|190795.7|190705.7|31
1736782380000|2025-01-13 15:33:00|190811.3|190721.3|190811.1|190721.1|190814.3|190724.3|190808.2|190718.2|18
1736782390000|2025-01-13 15:33:10|190817.2|190727.2|190799|190709|190820.6|190730.6|190799|190709|30
1736782400000|2025-01-13 15:33:20|190798.2|190708.2|190805.3|190715.3|190805.3|190715.3|190792.4|190702.4|24
1736782410000|2025-01-13 15:33:30|190807.9|190717.9|190803.7|190713.7|190819.2|190729.2|190794.6|190704.6|27
1736782420000|2025-01-13 15:33:40|190800.6|190710.6|190787.5|190697.5|190800.6|190710.6|190786.3|190696.3|13
1736782430000|2025-01-13 15:33:50|190787.8|190697.8|190794|190704|190817.8|190727.8|190787.8|190697.8|22
1736782440000|2025-01-13 15:34:00|190794.3|190704.3|190795.1|190705.1|190796.5|190706.5|190793|190703|20
1736782450000|2025-01-13 15:34:10|190797|190707|190801.6|190711.6|190819.9|190729.9|190797|190707|21
1736782460000|2025-01-13 15:34:20|190803.3|190713.3|190818.2|190728.2|190820.4|190730.4|190801.2|190711.2|21
1736782470000|2025-01-13 15:34:30|190818.1|190728.1|190820.3|190730.3|190823.7|190733.7|190818.1|190728.1|14
1736782480000|2025-01-13 15:34:40|190819.5|190729.5|190822.7|190732.7|190824.8|190734.8|190819.2|190729.2|7
1736782490000|2025-01-13 15:34:50|190822.4|190732.4|190831.1|190741.1|190832.8|190742.8|190819.1|190729.1|18
1736782500000|2025-01-13 15:35:00|190832.7|190742.7|190830.8|190740.8|190832.7|190742.7|190821.6|190731.6|20
1736782510000|2025-01-13 15:35:10|190832.9|190742.9|190824.3|190734.3|190832.9|190742.9|190821.2|190731.2|19
1736782520000|2025-01-13 15:35:20|190824.1|190734.1|190800.1|190710.1|190824.1|190734.1|190798.1|190708.1|18
1736782530000|2025-01-13 15:35:30|190800.2|190710.2|190793.6|190703.6|190800.2|190710.2|190791.2|190701.2|22
1736782540000|2025-01-13 15:35:40|190793.2|190703.2|190791.9|190701.9|190794.9|190704.9|190791.9|190701.9|14
1736782550000|2025-01-13 15:35:50|190792.4|190702.4|190793.3|190703.3|190794.1|190704.1|190792.3|190702.3|14
1736782560000|2025-01-13 15:36:00|190793.1|190703.1|190800.4|190710.4|190822.9|190732.9|190793.1|190703.1|24
1736782570000|2025-01-13 15:36:10|190800.2|190710.2|190782.9|190692.9|190801.2|190711.2|190782.7|190692.7|19
1736782580000|2025-01-13 15:36:20|190783.1|190693.1|190775.9|190685.9|190784|190694|190775.9|190685.9|17
1736782590000|2025-01-13 15:36:30|190775.7|190685.7|190778.7|190688.7|190780.5|190690.5|190775.7|190685.7|8
1736782600000|2025-01-13 15:36:40|190725.8|190635.8|190728.8|190638.8|190728.8|190638.8|190718.7|190628.7|17
1736782610000|2025-01-13 15:36:50|190728.9|190638.9|190727.9|190637.9|190729|190639|190726.2|190636.2|11
1736782620000|2025-01-13 15:37:00|190728|190638|190720.8|190630.8|190728.5|190638.5|190718.6|190628.6|14
1736782630000|2025-01-13 15:37:10|190720.5|190630.5|190721|190631|190721|190631|190719|190629|6
1736782640000|2025-01-13 15:37:20|190720.6|190630.6|190718.6|190628.6|190720.6|190630.6|190717.5|190627.5|9
1736782650000|2025-01-13 15:37:30|190719.9|190629.9|190728.8|190638.8|190729.4|190639.4|190719.9|190629.9|13
1736782660000|2025-01-13 15:37:40|190727|190637|190733|190643|190733|190643|190727|190637|10
1736782670000|2025-01-13 15:37:50|190733.2|190643.2|190726|190636|190733.2|190643.2|190720.1|190630.1|17
1736782680000|2025-01-13 15:38:00|190727.6|190637.6|190725.9|190635.9|190727.6|190637.6|190725.9|190635.9|6
1736782690000|2025-01-13 15:38:10|190724.4|190634.4|190726.4|190636.4|190726.6|190636.6|190724.4|190634.4|9
1736782700000|2025-01-13 15:38:20|190728|190638|190718.9|190628.9|190729.5|190639.5|190717.9|190627.9|12
1736782710000|2025-01-13 15:38:30|190721.4|190631.4|190728.7|190638.7|190731.3|190641.3|190721.4|190631.4|13
1736782720000|2025-01-13 15:38:40|190729|190639|190731.5|190641.5|190732.7|190642.7|190729|190639|16
1736782730000|2025-01-13 15:38:50|190731.6|190641.6|190728.3|190638.3|190731.6|190641.6|190728.1|190638.1|9
1736782740000|2025-01-13 15:39:00|190730.1|190640.1|190731.9|190641.9|190731.9|190641.9|190727.5|190637.5|17
1736782750000|2025-01-13 15:39:10|190730.3|190640.3|190730.9|190640.9|190730.9|190640.9|190729.4|190639.4|8
1736782760000|2025-01-13 15:39:20|190730.6|190640.6|190730.3|190640.3|190730.9|190640.9|190728.4|190638.4|9
1736782770000|2025-01-13 15:39:30|190729.7|190639.7|190750.9|190660.9|190757|190667|190728|190638|22
1736782780000|2025-01-13 15:39:40|190751.1|190661.1|190798.1|190708.1|190804.6|190714.6|190751.1|190661.1|24
1736782790000|2025-01-13 15:39:50|190798|190708|190787.2|190697.2|190798|190708|190785.9|190695.9|13
1736782800000|2025-01-13 15:40:00|190787|190697|190766.6|190676.6|190787|190697|190763.1|190673.1|27
1736782810000|2025-01-13 15:40:10|190766.2|190676.2|190772|190682|190772|190682|190738.4|190648.4|27
1736782820000|2025-01-13 15:40:20|190772.4|190682.4|190773.3|190683.3|190774.7|190684.7|190768|190678|20
1736782830000|2025-01-13 15:40:30|190773.5|190683.5|190773.1|190683.1|190773.5|190683.5|190769.1|190679.1|10
1736782840000|2025-01-13 15:40:40|190773.5|190683.5|190772.7|190682.7|190780.8|190690.8|190772.7|190682.7|15
1736782850000|2025-01-13 15:40:50|190771.8|190681.8|190771.3|190681.3|190771.8|190681.8|190768.7|190678.7|9
1736782860000|2025-01-13 15:41:00|190771.6|190681.6|190778.1|190688.1|190784.4|190694.4|190771.6|190681.6|16
1736782870000|2025-01-13 15:41:10|190777.4|190687.4|190783.6|190693.6|190783.6|190693.6|190777.4|190687.4|11
1736782880000|2025-01-13 15:41:20|190785.5|190695.5|190829.7|190739.7|190840|190750|190785.5|190695.5|19
1736782890000|2025-01-13 15:41:30|190830.3|190740.3|190831.6|190741.6|190837.5|190747.5|190826.3|190736.3|26
1736782900000|2025-01-13 15:41:40|190832.1|190742.1|190826.5|190736.5|190837.2|190747.2|190824.9|190734.9|18
1736782910000|2025-01-13 15:41:50|190826.3|190736.3|190826.2|190736.2|190827.3|190737.3|190825.8|190735.8|7
1736782920000|2025-01-13 15:42:00|190827.7|190737.7|190825.1|190735.1|190827.7|190737.7|190825.1|190735.1|3
1736782930000|2025-01-13 15:42:10|190827.4|190737.4|190823.7|190733.7|190827.4|190737.4|190820.6|190730.6|16
1736782940000|2025-01-13 15:42:20|190825.8|190735.8|190826.5|190736.5|190828.9|190738.9|190824.4|190734.4|5
1736782950000|2025-01-13 15:42:30|190825|190735|190826.6|190736.6|190828.6|190738.6|190825|190735|10
1736782960000|2025-01-13 15:42:40|190825.1|190735.1|190824.5|190734.5|190825.1|190735.1|190824.5|190734.5|2
1736782970000|2025-01-13 15:42:50|190822.1|190732.1|190780.3|190690.3|190822.1|190732.1|190771.4|190681.4|15
1736782980000|2025-01-13 15:43:00|190778.7|190688.7|190797.9|190707.9|190809.8|190719.8|190778.7|190688.7|20
1736782990000|2025-01-13 15:43:10|190798.9|190708.9|190785.8|190695.8|190799.3|190709.3|190785.8|190695.8|11
1736783000000|2025-01-13 15:43:20|190785.7|190695.7|190795.2|190705.2|190796.8|190706.8|190781.6|190691.6|20
1736783010000|2025-01-13 15:43:30|190795.9|190705.9|190792.2|190702.2|190800.4|190710.4|190785.7|190695.7|23
1736783020000|2025-01-13 15:43:40|190795|190705|190791|190701|190798|190708|190791|190701|17
1736783030000|2025-01-13 15:43:50|190791.6|190701.6|190789.8|190699.8|190797.4|190707.4|190789.6|190699.6|18
1736783040000|2025-01-13 15:44:00|190794.1|190704.1|190748.1|190658.1|190794.1|190704.1|190736.9|190646.9|28
1736783050000|2025-01-13 15:44:10|190748.2|190658.2|190737.2|190647.2|190748.5|190658.5|190735.4|190645.4|24
1736783060000|2025-01-13 15:44:20|190737|190647|190736.6|190646.6|190740.4|190650.4|190734.7|190644.7|20
1736783070000|2025-01-13 15:44:30|190734.4|190644.4|190738.3|190648.3|190740.9|190650.9|190730|190640|25
1736783080000|2025-01-13 15:44:40|190738.5|190648.5|190736.1|190646.1|190743.5|190653.5|190733.1|190643.1|19
1736783090000|2025-01-13 15:44:50|190734.7|190644.7|190733.5|190643.5|190741.4|190651.4|190730.8|190640.8|21
1736783100000|2025-01-13 15:45:00|190736.6|190646.6|190739.4|190649.4|190740.9|190650.9|190732.9|190642.9|24
1736783110000|2025-01-13 15:45:10|190737.5|190647.5|190743.8|190653.8|190746.7|190656.7|190735.6|190645.6|25
1736783120000|2025-01-13 15:45:20|190746.9|190656.9|190728.3|190638.3|190746.9|190656.9|190728.3|190638.3|21
1736783130000|2025-01-13 15:45:30|190728.5|190638.5|190726.2|190636.2|190729|190639|190723.8|190633.8|15
1736783140000|2025-01-13 15:45:40|190724.5|190634.5|190719.5|190629.5|190724.5|190634.5|190686.8|190596.8|29
1736783150000|2025-01-13 15:45:50|190719.7|190629.7|190715.7|190625.7|190719.8|190629.8|190713.9|190623.9|16
1736783160000|2025-01-13 15:46:00|190715.3|190625.3|190710.9|190620.9|190716.9|190626.9|190710.9|190620.9|19
1736783170000|2025-01-13 15:46:10|190711.1|190621.1|190700.3|190610.3|190713.9|190623.9|190697|190607|25
1736783180000|2025-01-13 15:46:20|190703.4|190613.4|190706.9|190616.9|190708.2|190618.2|190699.6|190609.6|23
1736783190000|2025-01-13 15:46:30|190706.7|190616.7|190710.6|190620.6|190712.2|190622.2|190701.4|190611.4|19
1736783200000|2025-01-13 15:46:40|190710.1|190620.1|190719.5|190629.5|190720.9|190630.9|190706|190616|26
1736783210000|2025-01-13 15:46:50|190719.7|190629.7|190721.3|190631.3|190722.8|190632.8|190718.1|190628.1|19
1736783220000|2025-01-13 15:47:00|190722.4|190632.4|190725.7|190635.7|190730.7|190640.7|190715.7|190625.7|19
1736783230000|2025-01-13 15:47:10|190720.4|190630.4|190724.4|190634.4|190724.4|190634.4|190718.7|190628.7|15
1736783240000|2025-01-13 15:47:20|190726|190636|190724.2|190634.2|190726|190636|190720.8|190630.8|16
1736783250000|2025-01-13 15:47:30|190724|190634|190720.1|190630.1|190724|190634|190719.2|190629.2|12
1736783260000|2025-01-13 15:47:40|190720.9|190630.9|190724.4|190634.4|190724.6|190634.6|190720.9|190630.9|14
1736783270000|2025-01-13 15:47:50|190724|190634|190720.9|190630.9|190724.2|190634.2|190719.1|190629.1|6
1736783280000|2025-01-13 15:48:00|190721.1|190631.1|190732.5|190642.5|190732.5|190642.5|190718.3|190628.3|10
1736783290000|2025-01-13 15:48:10|190732.7|190642.7|190734.3|190644.3|190734.3|190644.3|190725.8|190635.8|20
1736783300000|2025-01-13 15:48:20|190729.9|190639.9|190738.9|190648.9|190739.9|190649.9|190729.9|190639.9|18
1736783310000|2025-01-13 15:48:30|190737.2|190647.2|190727.8|190637.8|190737.2|190647.2|190727.2|190637.2|15
1736783320000|2025-01-13 15:48:40|190725.8|190635.8|190722.4|190632.4|190725.8|190635.8|190722.4|190632.4|9
1736783330000|2025-01-13 15:48:50|190720.2|190630.2|190717.4|190627.4|190722.3|190632.3|190713.1|190623.1|16
1736783340000|2025-01-13 15:49:00|190717.7|190627.7|190718.7|190628.7|190719|190629|190717.7|190627.7|10
1736783350000|2025-01-13 15:49:10|190718|190628|190723.4|190633.4|190731|190641|190718|190628|13
1736783360000|2025-01-13 15:49:20|190725|190635|190717.7|190627.7|190727.2|190637.2|190717.7|190627.7|14
1736783370000|2025-01-13 15:49:30|190719.4|190629.4|190722.9|190632.9|190723.7|190633.7|190716.3|190626.3|11
1736783380000|2025-01-13 15:49:40|190721.3|190631.3|190719.9|190629.9|190721.3|190631.3|190719.8|190629.8|8
1736783390000|2025-01-13 15:49:50|190719.2|190629.2|190722.5|190632.5|190723.6|190633.6|190713.6|190623.6|20
1736783400000|2025-01-13 15:50:00|190722.9|190632.9|190720.5|190630.5|190723.4|190633.4|190718.3|190628.3|15
1736783410000|2025-01-13 15:50:10|190720.9|190630.9|190741.1|190651.1|190744.9|190654.9|190720.9|190630.9|16
1736783420000|2025-01-13 15:50:20|190741.3|190651.3|190778.1|190688.1|190792.3|190702.3|190740.9|190650.9|20
1736783430000|2025-01-13 15:50:30|190781.2|190691.2|190813.7|190723.7|190816.3|190726.3|190781.2|190691.2|27
1736783440000|2025-01-13 15:50:40|190813.9|190723.9|190777|190687|190817.4|190727.4|190777|190687|26
1736783450000|2025-01-13 15:50:50|190785|190695|190782.8|190692.8|190786.2|190696.2|190777.3|190687.3|17
1736783460000|2025-01-13 15:51:00|190782.6|190692.6|190779|190689|190785.1|190695.1|190777|190687|22
1736783470000|2025-01-13 15:51:10|190778.7|190688.7|190782.1|190692.1|190784.7|190694.7|190778.7|190688.7|17
1736783480000|2025-01-13 15:51:20|190787.5|190697.5|190790.4|190700.4|190793.2|190703.2|190784.4|190694.4|23
1736783490000|2025-01-13 15:51:30|190790.6|190700.6|190784.2|190694.2|190790.6|190700.6|190774|190684|17
1736783500000|2025-01-13 15:51:40|190784.4|190694.4|190779.4|190689.4|190784.9|190694.9|190776.8|190686.8|13
1736783510000|2025-01-13 15:51:50|190779.5|190689.5|190814.6|190724.6|190814.7|190724.7|190779.5|190689.5|21
1736783520000|2025-01-13 15:52:00|190814.4|190724.4|190820.5|190730.5|190820.8|190730.8|190807.9|190717.9|19
1736783530000|2025-01-13 15:52:10|190821.9|190731.9|190867.3|190777.3|190873.3|190783.3|190819.4|190729.4|23
1736783540000|2025-01-13 15:52:20|190867.4|190777.4|190865.8|190775.8|190871.3|190781.3|190865|190775|19
1736783550000|2025-01-13 15:52:30|190864.6|190774.6|190861.2|190771.2|190867.1|190777.1|190853|190763|21
1736783560000|2025-01-13 15:52:40|190861.9|190771.9|190838.3|190748.3|190866.4|190776.4|190838.3|190748.3|16
1736783570000|2025-01-13 15:52:50|190839.9|190749.9|190841|190751|190843.2|190753.2|190824.9|190734.9|29
1736783580000|2025-01-13 15:53:00|190840.8|190750.8|190856.2|190766.2|190856.2|190766.2|190838.1|190748.1|19
1736783590000|2025-01-13 15:53:10|190864.1|190774.1|190861.8|190771.8|190865.4|190775.4|190858.6|190768.6|22
1736783600000|2025-01-13 15:53:20|190860.4|190770.4|190856.4|190766.4|190861.9|190771.9|190851.4|190761.4|26
1736783610000|2025-01-13 15:53:30|190857.4|190767.4|190859.2|190769.2|190859.3|190769.3|190851.3|190761.3|18
1736783620000|2025-01-13 15:53:40|190855.4|190765.4|190857.1|190767.1|190862.4|190772.4|190854.8|190764.8|20
1736783630000|2025-01-13 15:53:50|190858.1|190768.1|190856.9|190766.9|190860.1|190770.1|190852.6|190762.6|23
1736783640000|2025-01-13 15:54:00|190859.3|190769.3|190857.3|190767.3|190860.5|190770.5|190855.4|190765.4|16
1736783650000|2025-01-13 15:54:10|190856.7|190766.7|190864|190774|190864|190774|190856.7|190766.7|12
1736783660000|2025-01-13 15:54:20|190863.8|190773.8|190860|190770|190863.8|190773.8|190858.1|190768.1|15
1736783670000|2025-01-13 15:54:30|190862|190772|190855.8|190765.8|190862|190772|190855.8|190765.8|8
1736783680000|2025-01-13 15:54:40|190857.6|190767.6|190850.5|190760.5|190857.6|190767.6|190847.2|190757.2|14
1736783690000|2025-01-13 15:54:50|190850.3|190760.3|190858.7|190768.7|190858.7|190768.7|190850.3|190760.3|7
1736783700000|2025-01-13 15:55:00|190860.3|190770.3|190869.5|190779.5|190869.7|190779.7|190855.4|190765.4|13
1736783710000|2025-01-13 15:55:10|190869.9|190779.9|190890.6|190800.6|190892.3|190802.3|190869.3|190779.3|26
1736783720000|2025-01-13 15:55:20|190891.1|190801.1|190916.7|190826.7|190916.7|190826.7|190891.1|190801.1|29
1736783730000|2025-01-13 15:55:30|190916.6|190826.6|190912.2|190822.2|190921.7|190831.7|190901.3|190811.3|30
1736783740000|2025-01-13 15:55:40|190914.7|190824.7|190913.1|190823.1|190915.2|190825.2|190909.2|190819.2|13
1736783750000|2025-01-13 15:55:50|190912.7|190822.7|190922.4|190832.4|190923|190833|190902.9|190812.9|19
1736783760000|2025-01-13 15:56:00|190922.9|190832.9|190923.1|190833.1|190923.1|190833.1|190916|190826|7
1736783770000|2025-01-13 15:56:10|190924.5|190834.5|190923|190833|190924.5|190834.5|190923|190833|2
1736783780000|2025-01-13 15:56:20|190923.4|190833.4|190921.8|190831.8|190923.8|190833.8|190919.6|190829.6|6
1736783800000|2025-01-13 15:56:40|190921.1|190831.1|190921.8|190831.8|190921.8|190831.8|190921.1|190831.1|2
1736783810000|2025-01-13 15:56:50|190922.5|190832.5|190923.7|190833.7|190926.7|190836.7|190914.7|190824.7|12
1736783820000|2025-01-13 15:57:00|190924|190834|190924|190834|190924|190834|190924|190834|1
1736783830000|2025-01-13 15:57:10|190923.3|190833.3|190924|190834|190924.3|190834.3|190923.3|190833.3|5
1736783840000|2025-01-13 15:57:20|190921.5|190831.5|190981.6|190891.6|190982.2|190892.2|190921.5|190831.5|16
1736783850000|2025-01-13 15:57:30|190981.8|190891.8|190972.9|190882.9|190983.5|190893.5|190969.9|190879.9|25
1736783860000|2025-01-13 15:57:40|190974.3|190884.3|190949.4|190859.4|190976.6|190886.6|190947.6|190857.6|17
1736783870000|2025-01-13 15:57:50|190959.7|190869.7|190969|190879|190976.1|190886.1|190957.3|190867.3|24
1736783880000|2025-01-13 15:58:00|190971.5|190881.5|190959.2|190869.2|190975.8|190885.8|190959.2|190869.2|23
1736783890000|2025-01-13 15:58:10|190959|190869|190955.4|190865.4|190966.5|190876.5|190953.3|190863.3|18
1736783900000|2025-01-13 15:58:20|190957.7|190867.7|190955.8|190865.8|190959.1|190869.1|190954.2|190864.2|18
1736783910000|2025-01-13 15:58:30|190958.5|190868.5|190957.2|190867.2|190960.6|190870.6|190953.6|190863.6|23
1736783920000|2025-01-13 15:58:40|190956.6|190866.6|190971.9|190881.9|190974.1|190884.1|190947.6|190857.6|17
1736783930000|2025-01-13 15:58:50|190974.2|190884.2|190975.7|190885.7|190975.7|190885.7|190970.4|190880.4|9
1736783940000|2025-01-13 15:59:00|190975.9|190885.9|190973.8|190883.8|190976|190886|190973.7|190883.7|6
1736783950000|2025-01-13 15:59:10|190974.5|190884.5|190973.5|190883.5|190976.5|190886.5|190972|190882|7
1736783960000|2025-01-13 15:59:20|190976.3|190886.3|190978.2|190888.2|190980.4|190890.4|190971.6|190881.6|10
1736783970000|2025-01-13 15:59:30|190978.1|190888.1|190978.1|190888.1|190978.1|190888.1|190978.1|190888.1|1
1736783980000|2025-01-13 15:59:40|190981|190891|190973.2|190883.2|190981|190891|190967.5|190877.5|17
1736783990000|2025-01-13 15:59:50|190972.6|190882.6|190967.6|190877.6|190980.1|190890.1|190967.6|190877.6|23
1736784000000|2025-01-13 16:00:00|190975.6|190885.6|190976.3|190886.3|190978.1|190888.1|190973.1|190883.1|11
1736784010000|2025-01-13 16:00:10|190973.5|190883.5|190976.8|190886.8|190980.6|190890.6|190970.4|190880.4|13
1736784020000|2025-01-13 16:00:20|190974.3|190884.3|190975.4|190885.4|190978.6|190888.6|190970.6|190880.6|7
1736784030000|2025-01-13 16:00:30|190978.5|190888.5|190976.3|190886.3|190978.5|190888.5|190976.3|190886.3|2
1736784040000|2025-01-13 16:00:40|190978.7|190888.7|190976.8|190886.8|190987.9|190897.9|190975.1|190885.1|11
1736784050000|2025-01-13 16:00:50|190973.9|190883.9|190982|190892|190982|190892|190971.9|190881.9|4
1736784060000|2025-01-13 16:01:00|190984.5|190894.5|191013.7|190923.7|191014.6|190924.6|190979.9|190889.9|24
1736784070000|2025-01-13 16:01:10|191011.9|190921.9|191035.3|190945.3|191035.3|190945.3|191002|190912|24
1736784080000|2025-01-13 16:01:20|191034.5|190944.5|191033.3|190943.3|191037.2|190947.2|191031.7|190941.7|14
1736784090000|2025-01-13 16:01:30|191035.4|190945.4|191037.9|190947.9|191040.1|190950.1|191032.9|190942.9|14
1736784100000|2025-01-13 16:01:40|191036.2|190946.2|191035.3|190945.3|191038.6|190948.6|191034|190944|9
1736784110000|2025-01-13 16:01:50|191035|190945|191037.2|190947.2|191038.6|190948.6|191030.4|190940.4|15
1736784120000|2025-01-13 16:02:00|191040.3|190950.3|191035.1|190945.1|191040.3|190950.3|191035.1|190945.1|7
1736784130000|2025-01-13 16:02:10|191038.7|190948.7|191037.1|190947.1|191039.9|190949.9|191035.3|190945.3|8
1736784140000|2025-01-13 16:02:20|191037.4|190947.4|191037.1|190947.1|191041|190951|191036.6|190946.6|11
1736784150000|2025-01-13 16:02:30|191037.3|190947.3|191041.9|190951.9|191051.4|190961.4|191037.3|190947.3|23
1736784160000|2025-01-13 16:02:40|191039.7|190949.7|191042.2|190952.2|191042.2|190952.2|191039.7|190949.7|5
1736784170000|2025-01-13 16:02:50|191044.6|190954.6|191042.5|190952.5|191044.9|190954.9|191042.5|190952.5|3
1736784180000|2025-01-13 16:03:00|191040.4|190950.4|191045|190955|191050.7|190960.7|191040.4|190950.4|18
1736784190000|2025-01-13 16:03:10|191045.6|190955.6|191038.8|190948.8|191045.6|190955.6|191034.4|190944.4|20
1736784200000|2025-01-13 16:03:20|191039.2|190949.2|191039.2|190949.2|191041.6|190951.6|191039.2|190949.2|7
1736784210000|2025-01-13 16:03:30|191039.4|190949.4|191028.2|190938.2|191039.4|190949.4|191021.6|190931.6|22
1736784220000|2025-01-13 16:03:40|191028.4|190938.4|191026|190936|191029.3|190939.3|191026|190936|18
1736784230000|2025-01-13 16:03:50|191031.9|190941.9|191019.1|190929.1|191032.3|190942.3|191019.1|190929.1|11
1736784240000|2025-01-13 16:04:00|191019.5|190929.5|191019.2|190929.2|191022|190932|191016.1|190926.1|24
1736784250000|2025-01-13 16:04:10|191019.3|190929.3|191023.7|190933.7|191028.5|190938.5|191018.9|190928.9|19
1736784260000|2025-01-13 16:04:20|191026.7|190936.7|191025.6|190935.6|191030|190940|191020.4|190930.4|19
1736784270000|2025-01-13 16:04:30|191025.5|190935.5|191027.6|190937.6|191032.5|190942.5|191019.8|190929.8|22
1736784280000|2025-01-13 16:04:40|191027.7|190937.7|191029.9|190939.9|191030.8|190940.8|191027.4|190937.4|12
1736784290000|2025-01-13 16:04:50|191029.7|190939.7|191028.5|190938.5|191032.7|190942.7|191028.4|190938.4|10
1736784300000|2025-01-13 16:05:00|191027.9|190937.9|191024.8|190934.8|191028.8|190938.8|191024.8|190934.8|9
1736784310000|2025-01-13 16:05:10|191024.2|190934.2|191028.2|190938.2|191032.8|190942.8|191024.2|190934.2|8
1736784320000|2025-01-13 16:05:20|191031.6|190941.6|191028.2|190938.2|191032|190942|191024.1|190934.1|11
1736784330000|2025-01-13 16:05:30|191031.5|190941.5|191022.7|190932.7|191031.5|190941.5|191017.2|190927.2|7
1736784340000|2025-01-13 16:05:40|191022.6|190932.6|191027.3|190937.3|191030.4|190940.4|191016.3|190926.3|19
1736784350000|2025-01-13 16:05:50|191024.7|190934.7|191019.5|190929.5|191024.7|190934.7|191017.4|190927.4|10
1736784360000|2025-01-13 16:06:00|191016.4|190926.4|191014.2|190924.2|191030.1|190940.1|191010|190920|28
1736784370000|2025-01-13 16:06:10|191016.4|190926.4|191012.8|190922.8|191017.5|190927.5|191009.8|190919.8|12
1736784380000|2025-01-13 16:06:20|191012.7|190922.7|191023.5|190933.5|191029.8|190939.8|191010.1|190920.1|21
1736784390000|2025-01-13 16:06:30|191023.6|190933.6|191025.6|190935.6|191029|190939|191021|190931|17
1736784400000|2025-01-13 16:06:40|191025.4|190935.4|191019.5|190929.5|191028|190938|191008.8|190918.8|23
1736784410000|2025-01-13 16:06:50|191021.2|190931.2|191054.2|190964.2|191054.2|190964.2|191021.2|190931.2|22
1736784420000|2025-01-13 16:07:00|191051.8|190961.8|191051.1|190961.1|191054.1|190964.1|191045.9|190955.9|22
1736784430000|2025-01-13 16:07:10|191051|190961|191020.9|190930.9|191051|190961|191020.8|190930.8|17
1736784440000|2025-01-13 16:07:20|191020.8|190930.8|191021.2|190931.2|191025.6|190935.6|191020.1|190930.1|17
1736784450000|2025-01-13 16:07:30|191021|190931|191022.3|190932.3|191025|190935|191017.7|190927.7|18
1736784460000|2025-01-13 16:07:40|191022.2|190932.2|191018.7|190928.7|191023.5|190933.5|191016.9|190926.9|23
1736784470000|2025-01-13 16:07:50|191018.8|190928.8|191016.9|190926.9|191022.4|190932.4|191016.8|190926.8|12
1736784480000|2025-01-13 16:08:00|191019.4|190929.4|191018.8|190928.8|191020|190930|191016.3|190926.3|14
1736784490000|2025-01-13 16:08:10|191018.2|190928.2|191008.5|190918.5|191018.2|190928.2|191005.5|190915.5|11
1736784500000|2025-01-13 16:08:20|191007.1|190917.1|190960.4|190870.4|191008.9|190918.9|190960.4|190870.4|25
1736784510000|2025-01-13 16:08:30|190961.1|190871.1|190972.8|190882.8|190983.9|190893.9|190957.4|190867.4|21
1736784520000|2025-01-13 16:08:40|190972.7|190882.7|190972.7|190882.7|190978.6|190888.6|190970.5|190880.5|13
1736784530000|2025-01-13 16:08:50|190972.8|190882.8|190967.9|190877.9|190976.8|190886.8|190967.9|190877.9|11
1736784540000|2025-01-13 16:09:00|190973.9|190883.9|190959.5|190869.5|190983.9|190893.9|190959.5|190869.5|18
1736784550000|2025-01-13 16:09:10|190960.5|190870.5|190967.4|190877.4|190967.6|190877.6|190960.5|190870.5|12
1736784560000|2025-01-13 16:09:20|190965.1|190875.1|190965.2|190875.2|190965.4|190875.4|190965|190875|4
1736784570000|2025-01-13 16:09:30|190965|190875|190967.7|190877.7|190968.1|190878.1|190965|190875|12
1736784580000|2025-01-13 16:09:40|190967.8|190877.8|190970.2|190880.2|190972.9|190882.9|190962.7|190872.7|17
1736784590000|2025-01-13 16:09:50|190970.1|190880.1|190946.2|190856.2|190971.3|190881.3|190946.2|190856.2|24
1736784600000|2025-01-13 16:10:00|190944.7|190854.7|190946.1|190856.1|190948.9|190858.9|190941.9|190851.9|13
1736784610000|2025-01-13 16:10:10|190947.9|190857.9|190928.6|190838.6|190947.9|190857.9|190925.9|190835.9|16
1736784620000|2025-01-13 16:10:20|190928.2|190838.2|190926.2|190836.2|190929.8|190839.8|190926.2|190836.2|17
1736784630000|2025-01-13 16:10:30|190926.3|190836.3|190916.5|190826.5|190926.3|190836.3|190912.2|190822.2|20
1736784640000|2025-01-13 16:10:40|190915.1|190825.1|190922.4|190832.4|190925|190835|190914.3|190824.3|8
1736784650000|2025-01-13 16:10:50|190922.2|190832.2|190918.7|190828.7|190922.2|190832.2|190918|190828|12
1736784660000|2025-01-13 16:11:00|190919.1|190829.1|190925.6|190835.6|190929.1|190839.1|190919.1|190829.1|13
1736784670000|2025-01-13 16:11:10|190925.5|190835.5|190925.9|190835.9|190925.9|190835.9|190919.6|190829.6|11
1736784680000|2025-01-13 16:11:20|190926.3|190836.3|190928.2|190838.2|190928.2|190838.2|190926.3|190836.3|8
1736784690000|2025-01-13 16:11:30|190928.4|190838.4|190933.2|190843.2|190940.2|190850.2|190927.6|190837.6|19
1736784700000|2025-01-13 16:11:40|190932.2|190842.2|190931.5|190841.5|190933.7|190843.7|190929.9|190839.9|13
1736784710000|2025-01-13 16:11:50|190931.3|190841.3|190921.3|190831.3|190931.3|190841.3|190917.7|190827.7|21
1736784720000|2025-01-13 16:12:00|190918.5|190828.5|190925|190835|190928|190838|190914.3|190824.3|24
1736784730000|2025-01-13 16:12:10|190924.9|190834.9|190923.9|190833.9|190924.9|190834.9|190914.9|190824.9|20
1736784740000|2025-01-13 16:12:20|190926.2|190836.2|190925.1|190835.1|190933|190843|190922.9|190832.9|24
1736784750000|2025-01-13 16:12:30|190925.2|190835.2|190921.9|190831.9|190925.2|190835.2|190921.9|190831.9|9
1736784760000|2025-01-13 16:12:40|190919|190829|190924.7|190834.7|190924.9|190834.9|190919|190829|17
1736784770000|2025-01-13 16:12:50|190924.9|190834.9|190926.9|190836.9|190927.1|190837.1|190919.4|190829.4|20
1736784780000|2025-01-13 16:13:00|190927.3|190837.3|190933|190843|190933.2|190843.2|190927.3|190837.3|8
1736784790000|2025-01-13 16:13:10|190932.9|190842.9|190927|190837|190935.6|190845.6|190926.4|190836.4|14
1736784800000|2025-01-13 16:13:20|190926.9|190836.9|190922|190832|190926.9|190836.9|190916.2|190826.2|15
1736784810000|2025-01-13 16:13:30|190920.9|190830.9|190925.9|190835.9|190926.8|190836.8|190920.9|190830.9|10
1736784820000|2025-01-13 16:13:40|190922.6|190832.6|190921.7|190831.7|190924.4|190834.4|190916.7|190826.7|13
1736784830000|2025-01-13 16:13:50|190916.3|190826.3|190920.7|190830.7|190923.5|190833.5|190911|190821|13
1736784840000|2025-01-13 16:14:00|190922.3|190832.3|190915|190825|190923.1|190833.1|190914.4|190824.4|15
1736784850000|2025-01-13 16:14:10|190915.2|190825.2|190910.8|190820.8|190915.4|190825.4|190907.9|190817.9|17
1736784860000|2025-01-13 16:14:20|190913.1|190823.1|190920.9|190830.9|190921.1|190831.1|190913.1|190823.1|14
1736784870000|2025-01-13 16:14:30|190918.7|190828.7|190914.9|190824.9|190918.9|190828.9|190914.5|190824.5|16
1736784880000|2025-01-13 16:14:40|190913.7|190823.7|190917.7|190827.7|190917.7|190827.7|190912.8|190822.8|16
1736784890000|2025-01-13 16:14:50|190918.3|190828.3|190914.1|190824.1|190918.3|190828.3|190912.6|190822.6|9
1736784900000|2025-01-13 16:15:00|190914.5|190824.5|190912.7|190822.7|190914.5|190824.5|190902.2|190812.2|15
1736784910000|2025-01-13 16:15:10|190912.5|190822.5|190913.9|190823.9|190915.4|190825.4|190911.8|190821.8|14
1736784920000|2025-01-13 16:15:20|190912.7|190822.7|190911.6|190821.6|190917|190827|190910.8|190820.8|9
1736784930000|2025-01-13 16:15:30|190911.4|190821.4|190910|190820|190911.4|190821.4|190909.8|190819.8|5
1736784940000|2025-01-13 16:15:40|190910.2|190820.2|190907.4|190817.4|190915.8|190825.8|190907.4|190817.4|9
1736784950000|2025-01-13 16:15:50|190909.7|190819.7|190912.5|190822.5|190912.7|190822.7|190909.3|190819.3|11
1736784960000|2025-01-13 16:16:00|190910.1|190820.1|190924.3|190834.3|190924.3|190834.3|190909.7|190819.7|16
1736784970000|2025-01-13 16:16:10|190924.7|190834.7|190921.8|190831.8|190924.7|190834.7|190914|190824|12
1736784980000|2025-01-13 16:16:20|190921.1|190831.1|190923.5|190833.5|190928|190838|190918.1|190828.1|16
1736784990000|2025-01-13 16:16:30|190923.7|190833.7|190924|190834|190926.9|190836.9|190923.7|190833.7|6
1736785000000|2025-01-13 16:16:40|190925.6|190835.6|190921.4|190831.4|190926|190836|190921.4|190831.4|12
1736785010000|2025-01-13 16:16:50|190921.8|190831.8|190917.9|190827.9|190922.2|190832.2|190917.9|190827.9|8
1736785020000|2025-01-13 16:17:00|190917.7|190827.7|190908.4|190818.4|190922.5|190832.5|190905.5|190815.5|15
1736785030000|2025-01-13 16:17:10|190907.1|190817.1|190918.2|190828.2|190921.2|190831.2|190907.1|190817.1|12
1736785040000|2025-01-13 16:17:20|190918.4|190828.4|190918.3|190828.3|190924|190834|190918.3|190828.3|13
1736785050000|2025-01-13 16:17:30|190920.7|190830.7|190930.1|190840.1|190930.1|190840.1|190920.6|190830.6|21
1736785060000|2025-01-13 16:17:40|190930.9|190840.9|190940.4|190850.4|190941|190851|190930.9|190840.9|7
1736785070000|2025-01-13 16:17:50|190944.4|190854.4|190981.4|190891.4|190992|190902|190944.4|190854.4|26
1736785080000|2025-01-13 16:18:00|190975.4|190885.4|190958.8|190868.8|190977.4|190887.4|190948.2|190858.2|26
1736785090000|2025-01-13 16:18:10|190959.4|190869.4|191002.5|190912.5|191003.7|190913.7|190959.4|190869.4|27
1736785100000|2025-01-13 16:18:20|191002.1|190912.1|190995.8|190905.8|191006|190916|190993.7|190903.7|22
1736785110000|2025-01-13 16:18:30|190994.9|190904.9|190999.2|190909.2|191004.6|190914.6|190992.2|190902.2|24
1736785120000|2025-01-13 16:18:40|190996.6|190906.6|190996.8|190906.8|191003.6|190913.6|190996.6|190906.6|14
1736785130000|2025-01-13 16:18:50|190998.1|190908.1|190996|190906|191004.4|190914.4|190990|190900|32
1736785140000|2025-01-13 16:19:00|190993.6|190903.6|190997.7|190907.7|191001.5|190911.5|190993.4|190903.4|22
1736785150000|2025-01-13 16:19:10|191001.8|190911.8|190995.7|190905.7|191006.3|190916.3|190992.6|190902.6|21
1736785160000|2025-01-13 16:19:20|190994.8|190904.8|191000.9|190910.9|191001.7|190911.7|190994.8|190904.8|13
1736785170000|2025-01-13 16:19:30|191000.7|190910.7|190999.6|190909.6|191010|190920|190998.2|190908.2|17
1736785180000|2025-01-13 16:19:40|191006.7|190916.7|191005.1|190915.1|191016.5|190926.5|191003.7|190913.7|18
1736785190000|2025-01-13 16:19:50|191008|190918|191004.2|190914.2|191010.6|190920.6|191003.1|190913.1|17
1736785200000|2025-01-13 16:20:00|191006.9|190916.9|191015.8|190925.8|191015.9|190925.9|191002.7|190912.7|14
1736785210000|2025-01-13 16:20:10|191014.8|190924.8|191014.4|190924.4|191018|190928|191003.8|190913.8|23
1736785220000|2025-01-13 16:20:20|191014.5|190924.5|191014.5|190924.5|191022.7|190932.7|191009.4|190919.4|24
1736785230000|2025-01-13 16:20:30|191015.1|190925.1|191042.3|190952.3|191046.7|190956.7|191015.1|190925.1|17
1736785240000|2025-01-13 16:20:40|191043.2|190953.2|191079.8|190989.8|191086.3|190996.3|191043.2|190953.2|29
1736785250000|2025-01-13 16:20:50|191077.1|190987.1|191073.8|190983.8|191085.9|190995.9|191071.6|190981.6|25
1736785260000|2025-01-13 16:21:00|191077.3|190987.3|191085.7|190995.7|191091.4|191001.4|191074.1|190984.1|17
1736785270000|2025-01-13 16:21:10|191086.5|190996.5|191084.8|190994.8|191091.2|191001.2|191078.4|190988.4|27
1736785280000|2025-01-13 16:21:20|191084.5|190994.5|191081.4|190991.4|191096.8|191006.8|191078.3|190988.3|28
1736785290000|2025-01-13 16:21:30|191081.3|190991.3|191072.7|190982.7|191083.7|190993.7|191072.7|190982.7|14
1736785300000|2025-01-13 16:21:40|191072.9|190982.9|191076.4|190986.4|191081.4|190991.4|191072.9|190982.9|19
1736785310000|2025-01-13 16:21:50|191081|190991|191075.8|190985.8|191081|190991|191070.4|190980.4|13
1736785320000|2025-01-13 16:22:00|191072.3|190982.3|191073.6|190983.6|191082.7|190992.7|191069.1|190979.1|19
1736785330000|2025-01-13 16:22:10|191073.5|190983.5|191055.3|190965.3|191076.9|190986.9|191053.2|190963.2|26
1736785340000|2025-01-13 16:22:20|191055|190965|191054.9|190964.9|191063.6|190973.6|191051.6|190961.6|12
1736785350000|2025-01-13 16:22:30|191055.1|190965.1|191055.5|190965.5|191064.4|190974.4|191054.4|190964.4|11
1736785360000|2025-01-13 16:22:40|191052.7|190962.7|191055.8|190965.8|191055.8|190965.8|191047.7|190957.7|14
1736785370000|2025-01-13 16:22:50|191052.1|190962.1|191041.7|190951.7|191052.1|190962.1|191038.6|190948.6|14
1736785380000|2025-01-13 16:23:00|191041.5|190951.5|191040.1|190950.1|191041.5|190951.5|191032.5|190942.5|20
1736785390000|2025-01-13 16:23:10|191040.3|190950.3|191032.9|190942.9|191040.4|190950.4|191029.3|190939.3|20
1736785400000|2025-01-13 16:23:20|191030.2|190940.2|191029.9|190939.9|191033.4|190943.4|191029.9|190939.9|5
1736785410000|2025-01-13 16:23:30|191007.3|190917.3|191018.3|190928.3|191018.8|190928.8|191007.3|190917.3|16
1736785420000|2025-01-13 16:23:40|191018.7|190928.7|191050.2|190960.2|191056.3|190966.3|191018.7|190928.7|26
1736785430000|2025-01-13 16:23:50|191053.5|190963.5|191032.7|190942.7|191054.9|190964.9|191031.2|190941.2|25
1736785440000|2025-01-13 16:24:00|191021.5|190931.5|191021.5|190931.5|191023.7|190933.7|191018.8|190928.8|18
1736785450000|2025-01-13 16:24:10|191021|190931|191012.5|190882.5|191032.9|190931.3|191003.8|190877.2|25
1736785460000|2025-01-13 16:24:20|191006.6|190876.6|191025.2|190895.2|191025.9|190895.9|191006.6|190876.6|27
1736785470000|2025-01-13 16:24:30|191030.6|190900.6|191032.2|190902.2|191032.4|190902.4|191026.4|190896.4|16
1736785480000|2025-01-13 16:24:40|191031|190901|191034|190904|191035|190905|191028.3|190898.3|18
1736785490000|2025-01-13 16:24:50|191034.3|190904.3|191033|190903|191036.8|190906.8|191032.1|190902.1|13
1736785500000|2025-01-13 16:25:00|191032.2|190902.2|191030.8|190900.8|191038.3|190908.3|191027.6|190897.6|17
1736785510000|2025-01-13 16:25:10|191030.4|190900.4|190989.5|190899.5|191030.4|190915.5|190987.3|190878.5|20
1736785520000|2025-01-13 16:25:20|190989.7|190899.7|190985.3|190895.3|190992.5|190902.5|190985.3|190895.3|9
1736785530000|2025-01-13 16:25:30|190981.7|190891.7|190986.8|190896.8|190990.2|190900.2|190978.6|190888.6|19
1736785540000|2025-01-13 16:25:40|190982.3|190892.3|190951.5|190861.5|190983.9|190893.9|190951.1|190861.1|20
1736785550000|2025-01-13 16:25:50|190954.2|190864.2|190960.9|190870.9|190960.9|190870.9|190951|190861|14
1736785560000|2025-01-13 16:26:00|190964.2|190874.2|190954.3|190864.3|190964.2|190874.2|190953.8|190863.8|17
1736785570000|2025-01-13 16:26:10|190951.8|190861.8|190993.3|190903.3|190997.9|190907.9|190951.8|190861.8|22
1736785580000|2025-01-13 16:26:20|190993.5|190903.5|190978.2|190888.2|190993.7|190903.7|190975.9|190885.9|21
1736785590000|2025-01-13 16:26:30|190981.3|190891.3|190980.4|190890.4|190982.6|190892.6|190977.1|190887.1|19
1736785600000|2025-01-13 16:26:40|190980|190890|190971.2|190881.2|190980|190890|190970.4|190880.4|14
1736785610000|2025-01-13 16:26:50|190968.3|190878.3|190979.2|190889.2|190980|190890|190964.1|190874.1|19
1736785620000|2025-01-13 16:27:00|190977.8|190887.8|190974.6|190884.6|190977.8|190887.8|190966.9|190876.9|20
1736785630000|2025-01-13 16:27:10|190978.2|190888.2|190976.3|190886.3|190978.2|190888.2|190972.3|190882.3|14
1736785640000|2025-01-13 16:27:20|190974|190884|190980.6|190890.6|190990.2|190900.2|190974|190884|23
1736785650000|2025-01-13 16:27:30|190980.4|190890.4|190973.6|190883.6|190981|190891|190973.2|190883.2|10
1736785660000|2025-01-13 16:27:40|190973.8|190883.8|190971.5|190881.5|190973.8|190883.8|190971.5|190881.5|10
1736785670000|2025-01-13 16:27:50|190970.5|190880.5|190971.3|190881.3|190974.4|190884.4|190970.5|190880.5|5
1736785680000|2025-01-13 16:28:00|190974.2|190884.2|190978.3|190888.3|190978.3|190888.3|190974.2|190884.2|9
1736785690000|2025-01-13 16:28:10|190975.5|190885.5|190974.1|190884.1|190975.5|190885.5|190973.1|190883.1|12
1736785700000|2025-01-13 16:28:20|190974.5|190884.5|190965|190875|190974.5|190884.5|190963.6|190873.6|13
1736785710000|2025-01-13 16:28:30|190965.2|190875.2|190967.5|190877.5|190967.5|190877.5|190965|190875|7
1736785720000|2025-01-13 16:28:40|190966.5|190876.5|190926.7|190836.7|190966.5|190876.5|190926.1|190836.1|18
1736785730000|2025-01-13 16:28:50|190927.5|190837.5|190917.1|190827.1|190928.9|190838.9|190915.7|190825.7|16
1736785740000|2025-01-13 16:29:00|190917.3|190827.3|190911.9|190821.9|190924|190834|190911.5|190821.5|15
1736785750000|2025-01-13 16:29:10|190909.6|190819.6|190916.2|190826.2|190917.9|190827.9|190909.6|190819.6|15
1736785760000|2025-01-13 16:29:20|190916.4|190826.4|190915.6|190825.6|190916.4|190826.4|190912|190822|11
1736785770000|2025-01-13 16:29:30|190916|190826|190915.7|190825.7|190919.5|190829.5|190912.3|190822.3|23
1736785780000|2025-01-13 16:29:40|190913|190823|190919.9|190829.9|190921.1|190831.1|190913|190823|13
1736785790000|2025-01-13 16:29:50|190919.7|190829.7|190913.6|190823.6|190921.8|190831.8|190913.6|190823.6|10
1736785800000|2025-01-13 16:30:00|190915.4|190825.4|190918.7|190828.7|190923.2|190833.2|190913.4|190823.4|18
1736785810000|2025-01-13 16:30:10|190918.8|190828.8|190906.7|190816.7|190920.2|190830.2|190906.7|190816.7|22
1736785820000|2025-01-13 16:30:20|190906.5|190816.5|190909.9|190819.9|190910.8|190820.8|190906.5|190816.5|16
1736785830000|2025-01-13 16:30:30|190907|190817|190895.1|190805.1|190907|190817|190893.9|190803.9|19
1736785840000|2025-01-13 16:30:40|190892.4|190802.4|190906.8|190816.8|190910.9|190820.9|190889.7|190799.7|16
1736785850000|2025-01-13 16:30:50|190907|190817|190908.4|190818.4|190908.8|190818.8|190907|190817|10
1736785860000|2025-01-13 16:31:00|190906.8|190816.8|190918.1|190828.1|190922.9|190832.9|190906.8|190816.8|22
1736785870000|2025-01-13 16:31:10|190918.7|190828.7|190919.6|190829.6|190921.4|190831.4|190918.7|190828.7|12
1736785880000|2025-01-13 16:31:20|190920.2|190830.2|190915.6|190825.6|190920.2|190830.2|190915.2|190825.2|14
1736785890000|2025-01-13 16:31:30|190915.4|190825.4|190909.6|190819.6|190915.9|190825.9|190907|190817|8
1736785900000|2025-01-13 16:31:40|190909.8|190819.8|190912.8|190822.8|190914.8|190824.8|190909|190819|17
1736785910000|2025-01-13 16:31:50|190913|190823|190912.8|190822.8|190913.4|190823.4|190911.8|190821.8|8
1736785920000|2025-01-13 16:32:00|190912.4|190822.4|190909.7|190819.7|190913.2|190823.2|190909.5|190819.5|8
1736785930000|2025-01-13 16:32:10|190908.9|190818.9|190905.6|190815.6|190908.9|190818.9|190902.7|190812.7|15
1736785940000|2025-01-13 16:32:20|190907.9|190817.9|190904.9|190814.9|190910.7|190820.7|190904.9|190814.9|7
1736785950000|2025-01-13 16:32:30|190904.5|190814.5|190895.6|190805.6|190904.5|190814.5|190885.8|190795.8|15
1736785960000|2025-01-13 16:32:40|190898|190808|190910.8|190820.8|190910.8|190820.8|190898|190808|17
1736785970000|2025-01-13 16:32:50|190916.4|190826.4|190908.8|190818.8|190916.4|190826.4|190908.6|190818.6|6
1736785980000|2025-01-13 16:33:00|190908.6|190818.6|190905.9|190815.9|190908.6|190818.6|190900|190810|12
1736785990000|2025-01-13 16:33:10|190904.1|190814.1|190889.3|190799.3|190904.1|190814.1|190887.4|190797.4|14
1736786000000|2025-01-13 16:33:20|190891.4|190801.4|190897.9|190807.9|190904.7|190814.7|190889.7|190799.7|19
1736786010000|2025-01-13 16:33:30|190897.3|190807.3|190889.2|190799.2|190899.9|190809.9|190888.5|190798.5|17
1736786020000|2025-01-13 16:33:40|190890.3|190800.3|190901.2|190811.2|190904|190814|190890.3|190800.3|14
1736786030000|2025-01-13 16:33:50|190899.2|190809.2|190900.5|190810.5|190901.1|190811.1|190899|190809|6
1736786040000|2025-01-13 16:34:00|190900.7|190810.7|190900|190810|190902.3|190812.3|190885.1|190795.1|19
1736786050000|2025-01-13 16:34:10|190897.8|190807.8|190894.1|190804.1|190897.8|190807.8|190894.1|190804.1|6
1736786060000|2025-01-13 16:34:20|190893.9|190803.9|190883.5|190793.5|190895.8|190805.8|190879.2|190789.2|11
1736786070000|2025-01-13 16:34:30|190882.1|190792.1|190862.9|190772.9|190883.5|190793.5|190851.3|190761.3|19
1736786080000|2025-01-13 16:34:40|190865.8|190775.8|190870.5|190780.5|190882.7|190792.7|190859.6|190769.6|23
1736786090000|2025-01-13 16:34:50|190870.1|190780.1|190869|190779|190873.1|190783.1|190867.4|190777.4|12
1736786100000|2025-01-13 16:35:00|190868|190778|190865.9|190775.9|190868|190778|190856.9|190766.9|20
1736786110000|2025-01-13 16:35:10|190866.3|190776.3|190858|190768|190868.5|190778.5|190858|190768|19
1736786120000|2025-01-13 16:35:20|190858.1|190768.1|190861.6|190771.6|190861.6|190771.6|190857.7|190767.7|13
1736786130000|2025-01-13 16:35:30|190860.6|190770.6|190846.3|190756.3|190860.6|190770.6|190845.6|190755.6|8
1736786140000|2025-01-13 16:35:40|190845.6|190755.6|190847.7|190757.7|190847.7|190757.7|190845.6|190755.6|6
1736786150000|2025-01-13 16:35:50|190847.6|190757.6|190868.4|190778.4|190871.1|190781.1|190847.6|190757.6|26
1736786160000|2025-01-13 16:36:00|190861.8|190771.8|190856|190766|190863.7|190773.7|190853.8|190763.8|16
1736786170000|2025-01-13 16:36:10|190860.2|190770.2|190875.5|190785.5|190885.4|190795.4|190860.2|190770.2|12
1736786180000|2025-01-13 16:36:20|190869.9|190779.9|190848.8|190758.8|190869.9|190779.9|190848.3|190758.3|12
1736786190000|2025-01-13 16:36:30|190849|190759|190849.4|190759.4|190852.9|190762.9|190848.8|190758.8|11
1736786200000|2025-01-13 16:36:40|190851.5|190761.5|190849.5|190759.5|190853.7|190763.7|190849.5|190759.5|7
1736786210000|2025-01-13 16:36:50|190851.4|190761.4|190859.2|190769.2|190859.2|190769.2|190846.3|190756.3|12
1736786220000|2025-01-13 16:37:00|190859.4|190769.4|190860.6|190770.6|190862.9|190772.9|190858.7|190768.7|12
1736786230000|2025-01-13 16:37:10|190862.5|190772.5|190854.1|190764.1|190867|190777|190852.9|190762.9|16
1736786240000|2025-01-13 16:37:20|190854.6|190764.6|190853.9|190763.9|190854.6|190764.6|190853.9|190763.9|2
1736786250000|2025-01-13 16:37:30|190853.6|190763.6|190848.2|190758.2|190853.8|190763.8|190848.2|190758.2|6
1736786260000|2025-01-13 16:37:40|190851.1|190761.1|190848.5|190758.5|190851.1|190761.1|190848.5|190758.5|4
1736786270000|2025-01-13 16:37:50|190869.9|190739.9|190870.1|190740.1|190870.1|190740.1|190869.9|190739.9|3
1736786280000|2025-01-13 16:38:00|190870.8|190740.8|190881.2|190751.2|190882.5|190752.5|190865|190735|6
1736786290000|2025-01-13 16:38:10|190877.9|190747.9|190872.7|190742.7|190878.1|190748.1|190869.8|190739.8|7
1736786300000|2025-01-13 16:38:20|190868.9|190738.9|190870.9|190740.9|190870.9|190740.9|190868.8|190738.8|3
1736786310000|2025-01-13 16:38:30|190873.4|190743.4|190873.6|190743.6|190873.6|190743.6|190873.4|190743.4|2
1736786340000|2025-01-13 16:39:00|190874|190744|190881.8|190751.8|190885|190755|190873.5|190743.5|6
1736786350000|2025-01-13 16:39:10|190881.6|190751.6|190870.2|190740.2|190881.6|190751.6|190869.7|190739.7|5
1736786360000|2025-01-13 16:39:20|190870.1|190740.1|190870|190740|190870.1|190740.1|190870|190740|6
1736786370000|2025-01-13 16:39:30|190870.2|190740.2|190807.8|190677.8|190870.2|190740.2|190807.8|190677.8|12
1736786380000|2025-01-13 16:39:40|190805|190675|190793.1|190663.1|190805|190675|190784.2|190654.2|17
1736786390000|2025-01-13 16:39:50|190790.3|190660.3|190792.2|190662.2|190796.7|190666.7|190789.9|190659.9|7
1736786400000|2025-01-13 16:40:00|190792.7|190662.7|190787.6|190657.6|190797.2|190667.2|190783.4|190653.4|26
1736786410000|2025-01-13 16:40:10|190790.1|190660.1|190773.2|190643.2|190790.1|190660.1|190772.7|190642.7|13
1736786420000|2025-01-13 16:40:20|190773.3|190643.3|190777|190647|190777.2|190647.2|190773|190643|13
1736786430000|2025-01-13 16:40:30|190774.3|190644.3|190775.8|190645.8|190780.8|190650.8|190773.8|190643.8|11
1736786440000|2025-01-13 16:40:40|190773|190643|190774.8|190644.8|190776.5|190646.5|190772.1|190642.1|12
1736786450000|2025-01-13 16:40:50|190777.6|190647.6|190774.5|190644.5|190777.6|190647.6|190772.5|190642.5|9
1736786460000|2025-01-13 16:41:00|190773.7|190643.7|190771.8|190641.8|190775.8|190645.8|190771.5|190641.5|14
1736786470000|2025-01-13 16:41:10|190772.1|190642.1|190772.5|190642.5|190775.3|190645.3|190764.5|190634.5|11
1736786480000|2025-01-13 16:41:20|190768.6|190638.6|190771.3|190641.3|190775.3|190645.3|190767.3|190637.3|17
1736786490000|2025-01-13 16:41:30|190771.5|190641.5|190750.5|190620.5|190771.5|190641.5|190736.8|190606.8|23
1736786500000|2025-01-13 16:41:40|190749.7|190619.7|190761.2|190631.2|190761.2|190631.2|190749.3|190619.3|27
1736786510000|2025-01-13 16:41:50|190767.4|190637.4|190797.4|190667.4|190797.4|190667.4|190764.9|190634.9|15
1736786520000|2025-01-13 16:42:00|190797.6|190667.6|190792.2|190662.2|190797.6|190667.6|190785.9|190655.9|19
1736786530000|2025-01-13 16:42:10|190795.7|190665.7|190785|190655|190797.4|190667.4|190783.8|190653.8|20
1736786540000|2025-01-13 16:42:20|190784.8|190654.8|190777.8|190647.8|190785|190655|190774.9|190644.9|18
1736786550000|2025-01-13 16:42:30|190777.5|190647.5|190785.9|190655.9|190785.9|190655.9|190776.9|190646.9|16
1736786560000|2025-01-13 16:42:40|190789.5|190659.5|190776.8|190646.8|190789.5|190659.5|190776.8|190646.8|9
1736786570000|2025-01-13 16:42:50|190778.2|190648.2|190780.3|190650.3|190784.4|190654.4|190777.1|190647.1|7
1736786580000|2025-01-13 16:43:00|190779.2|190649.2|190775.9|190645.9|190779.2|190649.2|190775.9|190645.9|6
1736786590000|2025-01-13 16:43:10|190771|190641|190763.7|190633.7|190772|190642|190763.7|190633.7|7
1736786600000|2025-01-13 16:43:20|190771|190641|190787.2|190657.2|190789.9|190659.9|190771|190641|20
1736786610000|2025-01-13 16:43:30|190787|190657|190785.6|190655.6|190788.5|190658.5|190784.4|190654.4|20
1736786620000|2025-01-13 16:43:40|190785.4|190655.4|190775.4|190645.4|190786|190656|190774.2|190644.2|17
1736786630000|2025-01-13 16:43:50|190775|190645|190788.4|190658.4|190797.3|190667.3|190768.7|190638.7|21
1736786640000|2025-01-13 16:44:00|190794.3|190664.3|190791.4|190661.4|190794.4|190664.4|190783.2|190653.2|8
1736786650000|2025-01-13 16:44:10|190787.1|190657.1|190793.4|190663.4|190797.2|190667.2|190787.1|190657.1|12
1736786660000|2025-01-13 16:44:20|190793.3|190663.3|190791.6|190661.6|190794|190664|190790.3|190660.3|11
1736786670000|2025-01-13 16:44:30|190791.2|190661.2|190790.4|190660.4|190791.5|190661.5|190790.4|190660.4|12
1736786680000|2025-01-13 16:44:40|190790.5|190660.5|190789.7|190659.7|190790.5|190660.5|190787.3|190657.3|10
1736786690000|2025-01-13 16:44:50|190789.6|190659.6|190789.6|190659.6|190789.6|190659.6|190789.6|190659.6|1
1736786700000|2025-01-13 16:45:00|190789.7|190659.7|190790.1|190660.1|190790.8|190660.8|190789.6|190659.6|8
1736786710000|2025-01-13 16:45:10|190790|190660|190798.7|190668.7|190798.7|190668.7|190790|190660|7
1736786730000|2025-01-13 16:45:30|190798.5|190668.5|190792.1|190662.1|190798.7|190668.7|190790.4|190660.4|7
1736786740000|2025-01-13 16:45:40|190791.5|190661.5|190814.4|190684.4|190814.4|190684.4|190791.5|190661.5|11
1736786750000|2025-01-13 16:45:50|190811.9|190681.9|190815.7|190685.7|190825.2|190695.2|190809.1|190679.1|16
1736786760000|2025-01-13 16:46:00|190810.1|190680.1|190806.2|190676.2|190810.1|190680.1|190805.8|190675.8|7
1736786770000|2025-01-13 16:46:10|190804|190674|190806.3|190676.3|190806.3|190676.3|190803.9|190673.9|5
1736786780000|2025-01-13 16:46:20|190806.2|190676.2|190810.9|190680.9|190810.9|190680.9|190805.6|190675.6|11
1736786790000|2025-01-13 16:46:30|190808|190678|190798.7|190668.7|190808|190678|190798.6|190668.6|8
1736786800000|2025-01-13 16:46:40|190795|190665|190738.3|190608.3|190795|190665|190722.2|190592.2|33
1736786810000|2025-01-13 16:46:50|190740.5|190610.5|190746.1|190616.1|190747.5|190617.5|190740.5|190610.5|18
1736786820000|2025-01-13 16:47:00|190747|190617|190750.4|190620.4|190751.8|190621.8|190732.8|190602.8|26
1736786830000|2025-01-13 16:47:10|190747.1|190617.1|190755.6|190625.6|190761.8|190631.8|190747.1|190617.1|19
1736786840000|2025-01-13 16:47:20|190764.5|190634.5|190765.8|190635.8|190766.3|190636.3|190749.8|190619.8|28
1736786850000|2025-01-13 16:47:30|190756|190626|190747.8|190617.8|190764.6|190634.6|190710.2|190611.8|29
1736786860000|2025-01-13 16:47:40|190745.5|190615.5|190766.5|190636.5|190769.7|190639.7|190743.4|190613.4|15
1736786870000|2025-01-13 16:47:50|190762.2|190632.2|190752.4|190662.4|190768.8|190662.4|190741.8|190632.2|29
1736786880000|2025-01-13 16:48:00|190753.8|190663.8|190761.9|190631.9|190766|190663.8|190736.4|190629|29
1736786890000|2025-01-13 16:48:10|190762.3|190632.3|190743.1|190653.1|190762.6|190653.6|190732.5|190632.3|21
1736786900000|2025-01-13 16:48:20|190743|190653|190746.2|190656.2|190746.2|190656.2|190742.1|190652.1|8
1736786910000|2025-01-13 16:48:30|190756.1|190666.1|190745.8|190655.8|190756.1|190666.1|190742.3|190652.3|17
1736786920000|2025-01-13 16:48:40|190746.2|190656.2|190746.1|190656.1|190752.9|190662.9|190743.2|190653.2|11
1736786930000|2025-01-13 16:48:50|190747.8|190657.8|190750.2|190660.2|190755.3|190665.3|190745|190655|9
1736786940000|2025-01-13 16:49:00|190753.3|190663.3|190745.5|190655.5|190753.3|190663.3|190745.5|190655.5|10
1736786950000|2025-01-13 16:49:10|190745.4|190655.4|190751.7|190661.7|190751.7|190661.7|190742.6|190652.6|6
1736786960000|2025-01-13 16:49:20|190751.8|190661.8|190744.5|190654.5|190755.9|190665.9|190743.4|190653.4|17
1736786970000|2025-01-13 16:49:30|190742.4|190652.4|190742.5|190652.5|190743.4|190653.4|190731.1|190641.1|14
1736786980000|2025-01-13 16:49:40|190739.6|190649.6|190738.2|190648.2|190743.1|190653.1|190736.1|190646.1|16
1736786990000|2025-01-13 16:49:50|190740.6|190650.6|190744.1|190654.1|190744.1|190654.1|190732.3|190642.3|13
1736787000000|2025-01-13 16:50:00|190743.2|190653.2|190738.8|190648.8|190743.2|190653.2|190731.7|190641.7|9
1736787010000|2025-01-13 16:50:10|190739.2|190649.2|190737.4|190647.4|190742.9|190652.9|190727.9|190637.9|19
1736787020000|2025-01-13 16:50:20|190732.5|190642.5|190740.7|190650.7|190744.6|190654.6|190732.5|190642.5|14
1736787030000|2025-01-13 16:50:30|190739.9|190649.9|190738.4|190648.4|190739.9|190649.9|190738.4|190648.4|2
1736787040000|2025-01-13 16:50:40|190740.8|190650.8|190740.9|190650.9|190744.2|190654.2|190740.4|190650.4|9
1736787050000|2025-01-13 16:50:50|190741.1|190651.1|190738.2|190648.2|190746.4|190656.4|190738.2|190648.2|9
1736787060000|2025-01-13 16:51:00|190740.4|190650.4|190741.3|190651.3|190747.1|190657.1|190735.2|190645.2|15
1736787070000|2025-01-13 16:51:10|190737.1|190647.1|190731.9|190641.9|190737.1|190647.1|190728.7|190638.7|9
1736787080000|2025-01-13 16:51:20|190731.3|190641.3|190729.9|190639.9|190731.3|190641.3|190729.9|190639.9|6
1736787090000|2025-01-13 16:51:30|190728.3|190638.3|190732.5|190642.5|190732.7|190642.7|190726.5|190636.5|13
1736787100000|2025-01-13 16:51:40|190754|190624|190754.3|190624.3|190754.3|190624.3|190751.9|190621.9|10
1736787110000|2025-01-13 16:51:50|190754.5|190624.5|190756.3|190626.3|190756.3|190626.3|190754|190624|5
1736787120000|2025-01-13 16:52:00|190755|190625|190733.3|190643.3|190755.3|190645|190730.3|190625|10
1736787130000|2025-01-13 16:52:10|190734.7|190644.7|190755.1|190625.1|190755.5|190645.5|190734.7|190624.6|9
1736787140000|2025-01-13 16:52:20|190755.2|190625.2|190755.5|190625.5|190755.5|190625.5|190754|190624|7
1736787150000|2025-01-13 16:52:30|190755|190625|190752.4|190622.4|190755|190625|190750.8|190620.8|6
1736787160000|2025-01-13 16:52:40|190753.2|190623.2|190755.4|190625.4|190755.4|190625.4|190753.2|190623.2|7
1736787170000|2025-01-13 16:52:50|190755.8|190625.8|190759.7|190629.7|190762.5|190632.5|190755.6|190625.6|8
1736787180000|2025-01-13 16:53:00|190762.5|190632.5|190765.7|190635.7|190770.3|190640.3|190762.5|190632.5|7
1736787190000|2025-01-13 16:53:10|190765.9|190635.9|190763.2|190673.2|190771.3|190673.2|190762.6|190635.9|7
1736787200000|2025-01-13 16:53:20|190763.4|190673.4|190760.8|190670.8|190763.4|190673.4|190760.8|190670.8|3
1736787210000|2025-01-13 16:53:30|190760.2|190670.2|190785.2|190695.2|190786.8|190696.8|190760.2|190670.2|6
1736787220000|2025-01-13 16:53:40|190782.3|190692.3|190783.6|190693.6|190784.9|190694.9|190782|190692|17
1736787230000|2025-01-13 16:53:50|190783.7|190693.7|190783.1|190693.1|190784.2|190694.2|190783.1|190693.1|11
1736787240000|2025-01-13 16:54:00|190785.1|190695.1|190784.8|190694.8|190786.1|190696.1|190782.1|190692.1|13
1736787250000|2025-01-13 16:54:10|190784.7|190694.7|190801|190711|190802.3|190712.3|190784.7|190694.7|21
1736787260000|2025-01-13 16:54:20|190800.5|190710.5|190800|190710|190806.5|190716.5|190797.9|190707.9|17
1736787270000|2025-01-13 16:54:30|190800.1|190710.1|190833.4|190743.4|190836.8|190746.8|190791.4|190701.4|23
1736787280000|2025-01-13 16:54:40|190835.9|190745.9|190826.7|190736.7|190835.9|190745.9|190825.1|190735.1|10
1736787290000|2025-01-13 16:54:50|190824.9|190734.9|190825.6|190735.6|190827.4|190737.4|190814.6|190724.6|16
1736787300000|2025-01-13 16:55:00|190823.3|190733.3|190782.7|190692.7|190823.5|190733.5|190782.7|190692.7|29
1736787310000|2025-01-13 16:55:10|190780.4|190690.4|190782.4|190692.4|190789.5|190699.5|190780.4|190690.4|12
1736787320000|2025-01-13 16:55:20|190782.6|190692.6|190783.9|190693.9|190788.8|190698.8|190781.5|190691.5|18
1736787330000|2025-01-13 16:55:30|190783.4|190693.4|190785.3|190695.3|190789|190699|190780.4|190690.4|20
1736787340000|2025-01-13 16:55:40|190784.7|190694.7|190785.5|190695.5|190785.5|190695.5|190780.2|190690.2|16
1736787350000|2025-01-13 16:55:50|190787.3|190697.3|190785.8|190695.8|190787.3|190697.3|190783.4|190693.4|11
1736787360000|2025-01-13 16:56:00|190783.8|190693.8|190789.7|190699.7|190789.7|190699.7|190783.8|190693.8|19
1736787370000|2025-01-13 16:56:10|190789.8|190699.8|190793.3|190703.3|190793.3|190703.3|190789.8|190699.8|9
1736787380000|2025-01-13 16:56:20|190792.9|190702.9|190794|190704|190795.4|190705.4|190792.4|190702.4|9
1736787390000|2025-01-13 16:56:30|190793.9|190703.9|190795.1|190705.1|190797.3|190707.3|190792.6|190702.6|11
1736787400000|2025-01-13 16:56:40|190792.3|190702.3|190821.3|190731.3|190829.6|190739.6|190792.3|190702.3|10
1736787410000|2025-01-13 16:56:50|190817.3|190727.3|190820.8|190730.8|190820.8|190730.8|190817.1|190727.1|5
1736787420000|2025-01-13 16:57:00|190820.7|190730.7|190815.6|190725.6|190824.1|190734.1|190800.9|190710.9|22
1736787430000|2025-01-13 16:57:10|190815.4|190725.4|190814.4|190724.4|190815.4|190725.4|190814.4|190724.4|4
1736787440000|2025-01-13 16:57:20|190816.6|190726.6|190821.9|190731.9|190824.6|190734.6|190816.6|190726.6|10
1736787450000|2025-01-13 16:57:30|190822.2|190732.2|190824.2|190734.2|190824.4|190734.4|190821.5|190731.5|6
1736787460000|2025-01-13 16:57:40|190822.2|190732.2|190819.9|190729.9|190823.3|190733.3|190816.6|190726.6|19
1736787470000|2025-01-13 16:57:50|190821.4|190731.4|190819.8|190729.8|190821.4|190731.4|190819.1|190729.1|6
1736787480000|2025-01-13 16:58:00|190819.4|190729.4|190821.8|190731.8|190822|190732|190819.4|190729.4|13
1736787490000|2025-01-13 16:58:10|190824.8|190734.8|190831.9|190741.9|190831.9|190741.9|190824.8|190734.8|9
1736787500000|2025-01-13 16:58:20|190832.4|190742.4|190829.6|190739.6|190832.4|190742.4|190826.1|190736.1|8
1736787510000|2025-01-13 16:58:30|190823.5|190733.5|190836.2|190746.2|190836.2|190746.2|190823.5|190733.5|14
1736787520000|2025-01-13 16:58:40|190836.6|190746.6|190826.5|190736.5|190836.7|190746.7|190821.8|190731.8|11
1736787530000|2025-01-13 16:58:50|190828.2|190738.2|190823.9|190733.9|190831.2|190741.2|190822.5|190732.5|19
1736787540000|2025-01-13 16:59:00|190820.5|190730.5|190834.9|190744.9|190837.1|190747.1|190820.5|190730.5|11
1736787550000|2025-01-13 16:59:10|190837.4|190747.4|190843|190753|190846|190756|190835.6|190745.6|13
1736787560000|2025-01-13 16:59:20|190842.3|190752.3|190843|190753|190847.4|190757.4|190839.8|190749.8|18
1736787570000|2025-01-13 16:59:30|190843.2|190753.2|190839.8|190749.8|190843.2|190753.2|190839.8|190749.8|4
1736787580000|2025-01-13 16:59:40|190840.6|190750.6|190856.2|190766.2|190856.2|190766.2|190840.6|190750.6|14
1736787590000|2025-01-13 16:59:50|190853.4|190763.4|190869.6|190779.6|190872.7|190782.7|190847.8|190757.8|18
1736787600000|2025-01-13 17:00:00|190872.6|190782.6|190880.2|190790.2|190883.4|190793.4|190867.1|190777.1|28
1736787610000|2025-01-13 17:00:10|190881.4|190791.4|190882|190792|190884.4|190794.4|190872|190782|14
1736787620000|2025-01-13 17:00:20|190881.8|190791.8|190881.7|190791.7|190883.8|190793.8|190881.7|190791.7|9
1736787630000|2025-01-13 17:00:30|190883.2|190793.2|190881.8|190791.8|190883.2|190793.2|190881.8|190791.8|5
1736787640000|2025-01-13 17:00:40|190884.8|190794.8|190886.1|190796.1|190889.3|190799.3|190884.8|190794.8|10
1736787650000|2025-01-13 17:00:50|190884.5|190794.5|190885.4|190795.4|190888.7|190798.7|190883.9|190793.9|8
1736787660000|2025-01-13 17:01:00|190885.5|190795.5|190885.4|190795.4|190886.7|190796.7|190885.4|190795.4|4
1736787670000|2025-01-13 17:01:10|190886.7|190796.7|190885.9|190795.9|190890.8|190800.8|190885.1|190795.1|14
1736787680000|2025-01-13 17:01:20|190882.8|190792.8|190877.4|190787.4|190885.3|190795.3|190877.4|190787.4|7
1736787690000|2025-01-13 17:01:30|190882.4|190792.4|190886.1|190796.1|190886.5|190796.5|190873.6|190783.6|14
1736787700000|2025-01-13 17:01:40|190886.2|190796.2|190890|190800|190890.9|190800.9|190886.2|190796.2|8
1736787710000|2025-01-13 17:01:50|190889.7|190799.7|190878.1|190788.1|190889.7|190799.7|190878.1|190788.1|11
1736787720000|2025-01-13 17:02:00|190880.7|190790.7|190882|190792|190882.3|190792.3|190880.7|190790.7|8
1736787730000|2025-01-13 17:02:10|190864.6|190774.6|190858|190768|190864.6|190774.6|190856.8|190766.8|3
1736787740000|2025-01-13 17:02:20|190857.8|190767.8|190860.5|190770.5|190866.8|190776.8|190852.8|190762.8|14
1736787750000|2025-01-13 17:02:30|190856.4|190766.4|190861.3|190771.3|190865.8|190775.8|190856.2|190766.2|17
1736787760000|2025-01-13 17:02:40|190861.5|190771.5|190852.3|190722.3|190861.5|190771.5|190834.6|190718.7|22
1736787770000|2025-01-13 17:02:50|190851.1|190721.1|190838.7|190708.7|190852.2|190722.2|190838.7|190708.7|8
1736787780000|2025-01-13 17:03:00|190838.3|190708.3|190838.1|190708.1|190842.3|190712.3|190837.7|190707.7|9
1736787790000|2025-01-13 17:03:10|190838.9|190708.9|190839.5|190709.5|190839.5|190709.5|190838.9|190708.9|3
1736787800000|2025-01-13 17:03:20|190842.7|190712.7|190841.2|190711.2|190848.2|190718.2|190839.1|190709.1|13
1736787810000|2025-01-13 17:03:30|190841.4|190711.4|190843.7|190713.7|190843.7|190713.7|190840.2|190710.2|7
1736787820000|2025-01-13 17:03:40|190843.9|190713.9|190841|190711|190843.9|190713.9|190837.9|190707.9|5
1736787830000|2025-01-13 17:03:50|190841.2|190711.2|190841.6|190711.6|190841.6|190711.6|190839.8|190709.8|5
1736787840000|2025-01-13 17:04:00|190841.8|190711.8|190837.2|190707.2|190841.8|190711.8|190837.2|190707.2|2
1736787850000|2025-01-13 17:04:10|190835.8|190705.8|190836.6|190706.6|190836.6|190706.6|190835.8|190705.8|2
1736787860000|2025-01-13 17:04:20|190833.8|190703.8|190820.7|190690.7|190838.2|190708.2|190813.3|190683.3|11
1736787870000|2025-01-13 17:04:30|190823.3|190693.3|190829.7|190699.7|190833.6|190703.6|190823.3|190693.3|9
1736787880000|2025-01-13 17:04:40|190814.9|190684.9|190825.5|190695.5|190826|190696|190814.9|190684.9|15
1736787890000|2025-01-13 17:04:50|190821.5|190691.5|190823.4|190693.4|190823.8|190693.8|190821.5|190691.5|7
1736787900000|2025-01-13 17:05:00|190819.7|190689.7|190813.8|190683.8|190821.4|190691.4|190813.8|190683.8|6
1736787910000|2025-01-13 17:05:10|190814|190684|190820.8|190690.8|190823|190693|190814|190684|7
1736787920000|2025-01-13 17:05:20|190815.9|190685.9|190815.9|190685.9|190816.5|190686.5|190814.2|190684.2|7
1736787930000|2025-01-13 17:05:30|190816.5|190686.5|190816.7|190686.7|190817.4|190687.4|190816.1|190686.1|5
1736787940000|2025-01-13 17:05:40|190819.3|190689.3|190812.5|190682.5|190824.1|190694.1|190810.7|190680.7|15
1736787950000|2025-01-13 17:05:50|190812.6|190682.6|190817.9|190687.9|190820.3|190690.3|190811.9|190681.9|13
1736787960000|2025-01-13 17:06:00|190814.3|190684.3|190816.6|190686.6|190816.7|190686.7|190814.3|190684.3|3
1736787970000|2025-01-13 17:06:10|190813.5|190683.5|190819|190689|190821.8|190691.8|190808.4|190678.4|17
1736787980000|2025-01-13 17:06:20|190819.2|190689.2|190816.3|190686.3|190820.4|190690.4|190815.7|190685.7|9
1736787990000|2025-01-13 17:06:30|190816.5|190686.5|190826.3|190696.3|190829.2|190729.6|190795.5|190686.5|29
1736788000000|2025-01-13 17:06:40|190826.5|190696.5|190830.5|190700.5|190836.9|190706.9|190826.5|190696.5|10
1736788010000|2025-01-13 17:06:50|190830.3|190700.3|190831.3|190701.3|190840.4|190710.4|190829.8|190699.8|17
1736788020000|2025-01-13 17:07:00|190831.6|190701.6|190821.3|190731.3|190838.6|190733.4|190814.3|190701.6|15
1736788030000|2025-01-13 17:07:10|190821.5|190731.5|190787.7|190697.7|190821.5|190731.5|190785.3|190695.3|14
1736788040000|2025-01-13 17:07:20|190790|190700|190791.9|190701.9|190792.1|190702.1|190783|190693|19
1736788050000|2025-01-13 17:07:30|190792.1|190702.1|190792.3|190702.3|190794.8|190704.8|190788.4|190698.4|11
1736788060000|2025-01-13 17:07:40|190790.4|190700.4|190795.5|190705.5|190795.5|190705.5|190790.4|190700.4|4
1736788070000|2025-01-13 17:07:50|190796.4|190706.4|190796.2|190706.2|190796.4|190706.4|190792.4|190702.4|8
1736788080000|2025-01-13 17:08:00|190796.6|190706.6|190846.9|190756.9|190847.5|190757.5|190796.6|190706.6|21
1736788090000|2025-01-13 17:08:10|190847.1|190757.1|190843.3|190753.3|190847.1|190757.1|190843.2|190753.2|5
1736788100000|2025-01-13 17:08:20|190840.4|190750.4|190828.8|190738.8|190843.9|190753.9|190828.8|190738.8|14
1736788110000|2025-01-13 17:08:30|190828.7|190738.7|190833.6|190743.6|190835.7|190745.7|190828.7|190738.7|6
1736788120000|2025-01-13 17:08:40|190833.9|190743.9|190835.9|190745.9|190835.9|190745.9|190830.7|190740.7|7
1736788130000|2025-01-13 17:08:50|190834.7|190744.7|190829.5|190739.5|190834.7|190744.7|190825.2|190735.2|19
1736788140000|2025-01-13 17:09:00|190830|190740|190800.3|190710.3|190830|190740|190800.2|190710.2|18
1736788150000|2025-01-13 17:09:10|190800.1|190710.1|190829.4|190739.4|190829.4|190739.4|190800.1|190710.1|9
1736788160000|2025-01-13 17:09:20|190829.2|190739.2|190829|190739|190831.7|190741.7|190828.5|190738.5|9
1736788170000|2025-01-13 17:09:30|190829.7|190739.7|190849.3|190759.3|190857.1|190767.1|190821.2|190731.2|20
1736788180000|2025-01-13 17:09:40|190851.9|190761.9|190911.9|190781.9|190915.2|190785.2|190851.9|190761.9|18
1736788190000|2025-01-13 17:09:50|190908.8|190778.8|190895|190805|190911|190805|190890|190776.3|15
1736788200000|2025-01-13 17:10:00|190892.9|190802.9|190919.3|190829.3|190919.3|190829.3|190892.3|190802.3|17
1736788210000|2025-01-13 17:10:10|190919.4|190829.4|190911.6|190821.6|190919.5|190829.5|190909.4|190819.4|12
1736788220000|2025-01-13 17:10:20|190910.1|190820.1|190910.5|190820.5|190911.3|190821.3|190907.6|190817.6|10
1736788230000|2025-01-13 17:10:30|190907.1|190817.1|190912.8|190822.8|190913.4|190823.4|190898.4|190808.4|13
1736788240000|2025-01-13 17:10:40|190909.2|190819.2|190908.2|190818.2|190910.5|190820.5|190904.9|190814.9|19
1736788250000|2025-01-13 17:10:50|190906.4|190816.4|190911.7|190821.7|190916.5|190826.5|190906.4|190816.4|10
1736788260000|2025-01-13 17:11:00|190909.7|190819.7|190909.2|190819.2|190913.1|190823.1|190906|190816|15
1736788270000|2025-01-13 17:11:10|190910.9|190820.9|190905.5|190815.5|190911.6|190821.6|190903.1|190813.1|7
1736788280000|2025-01-13 17:11:20|190907.9|190817.9|190923.4|190833.4|190927.9|190837.9|190907.9|190817.9|16
1736788290000|2025-01-13 17:11:30|190923.6|190833.6|190921.9|190831.9|190927.8|190837.8|190921.9|190831.9|7
1736788300000|2025-01-13 17:11:40|190922.6|190832.6|190922.6|190832.6|190926.7|190836.7|190922.6|190832.6|3
1736788310000|2025-01-13 17:11:50|190922.5|190832.5|190923.8|190833.8|190928.6|190838.6|190921.1|190831.1|8
1736788320000|2025-01-13 17:12:00|190927.9|190837.9|190934.7|190844.7|190934.7|190844.7|190923.1|190833.1|9
1736788330000|2025-01-13 17:12:10|190932.3|190842.3|190933.5|190843.5|190933.5|190843.5|190932.3|190842.3|5
1736788340000|2025-01-13 17:12:20|190935.5|190845.5|190927.2|190837.2|190935.5|190845.5|190921.2|190831.2|10
1736788350000|2025-01-13 17:12:30|190923|190833|190923.7|190833.7|190927.9|190837.9|190920.5|190830.5|8
1736788360000|2025-01-13 17:12:40|190922.9|190832.9|190922.9|190832.9|190922.9|190832.9|190922.9|190832.9|1
1736788370000|2025-01-13 17:12:50|190921.2|190831.2|190922.3|190832.3|190929.1|190839.1|190920.7|190830.7|6
1736788380000|2025-01-13 17:13:00|190925.2|190835.2|190912.3|190822.3|190925.4|190835.4|190912.3|190822.3|11
1736788390000|2025-01-13 17:13:10|190909.7|190819.7|190916.9|190826.9|190917.5|190827.5|190905.5|190815.5|8
1736788400000|2025-01-13 17:13:20|190920.3|190830.3|190921.6|190831.6|190923.9|190833.9|190919.1|190829.1|5
1736788410000|2025-01-13 17:13:30|190921|190831|190920.4|190830.4|190923.9|190833.9|190915.3|190825.3|10
1736788420000|2025-01-13 17:13:40|190918.5|190828.5|190922.5|190832.5|190923.9|190833.9|190917.8|190827.8|14
1736788430000|2025-01-13 17:13:50|190925.5|190835.5|190927.3|190837.3|190927.9|190837.9|190922.2|190832.2|6
1736788440000|2025-01-13 17:14:00|190928.5|190838.5|190949.9|190859.9|190950.9|190860.9|190927.1|190837.1|23
1736788450000|2025-01-13 17:14:10|190949.8|190859.8|190926.5|190836.5|190950.1|190860.1|190924.1|190834.1|18
1736788460000|2025-01-13 17:14:20|190926.7|190836.7|190932.1|190842.1|190932.5|190842.5|190926.5|190836.5|5
1736788470000|2025-01-13 17:14:30|190931.9|190841.9|190931.1|190841.1|190931.9|190841.9|190931.1|190841.1|2
1736788480000|2025-01-13 17:14:40|190933.6|190843.6|190930.4|190840.4|190939.1|190849.1|190928|190838|15
1736788490000|2025-01-13 17:14:50|190927.8|190837.8|190930.2|190840.2|190930.2|190840.2|190926.7|190836.7|11
1736788500000|2025-01-13 17:15:00|190928.2|190838.2|190926.8|190836.8|190928.2|190838.2|190922.2|190832.2|8
1736788510000|2025-01-13 17:15:10|190929.1|190839.1|190918.5|190828.5|190929.1|190839.1|190918.5|190828.5|8
1736788520000|2025-01-13 17:15:20|190913.5|190823.5|190920.8|190830.8|190922.1|190832.1|190907|190817|20
1736788530000|2025-01-13 17:15:30|190918.9|190828.9|190917.3|190827.3|190927.5|190837.5|190907.6|190817.6|12
1736788540000|2025-01-13 17:15:40|190922.1|190832.1|190928.3|190838.3|190928.3|190838.3|190918.3|190828.3|6
1736788550000|2025-01-13 17:15:50|190925.7|190835.7|190925.8|190835.8|190929.1|190839.1|190919|190829|12
1736788560000|2025-01-13 17:16:00|190925.6|190835.6|190928.8|190838.8|190928.8|190838.8|190922.4|190832.4|12
1736788570000|2025-01-13 17:16:10|190929|190839|190928.2|190838.2|190931.1|190841.1|190924.8|190834.8|8
1736788580000|2025-01-13 17:16:20|190924.7|190834.7|190920.5|190830.5|190927.4|190837.4|190918.4|190828.4|9
1736788590000|2025-01-13 17:16:30|190918|190828|190925.4|190835.4|190925.4|190835.4|190917.8|190827.8|9
1736788600000|2025-01-13 17:16:40|190922.4|190832.4|190905.1|190815.1|190928.7|190838.7|190902.5|190812.5|22
1736788610000|2025-01-13 17:16:50|190901.8|190811.8|190901.8|190811.8|190907.3|190817.3|190901.5|190811.5|13
1736788620000|2025-01-13 17:17:00|190901.2|190811.2|190904.3|190814.3|190906.3|190816.3|190899.2|190809.2|8
1736788630000|2025-01-13 17:17:10|190910.3|190820.3|190907.7|190817.7|190910.3|190820.3|190906.9|190816.9|8
1736788640000|2025-01-13 17:17:20|190906.7|190816.7|190903.3|190813.3|190906.7|190816.7|190901.8|190811.8|7
1736788650000|2025-01-13 17:17:30|190906.1|190816.1|190908.6|190818.6|190923.5|190833.5|190906.1|190816.1|9
1736788660000|2025-01-13 17:17:40|190902.8|190812.8|190917.3|190827.3|190918.3|190828.3|190898.5|190808.5|14
1736788680000|2025-01-13 17:18:00|190919.9|190829.9|190919.9|190829.9|190919.9|190829.9|190919.9|190829.9|1
1736788690000|2025-01-13 17:18:10|190922|190832|190917.9|190827.9|190923|190833|190917.9|190827.9|3
1736788700000|2025-01-13 17:18:20|190920.1|190830.1|190920.1|190830.1|190920.1|190830.1|190919.9|190829.9|3
1736788710000|2025-01-13 17:18:30|190917.8|190827.8|190917.8|190827.8|190917.8|190827.8|190917.8|190827.8|1
1736788720000|2025-01-13 17:18:40|190920.1|190830.1|190920.1|190830.1|190920.1|190830.1|190920.1|190830.1|1
1736788730000|2025-01-13 17:18:50|190922|190832|190922|190832|190922|190832|190922|190832|1
1736788740000|2025-01-13 17:19:00|190918.8|190828.8|190910.6|190820.6|190919.3|190829.3|190903.1|190813.1|11
1736788750000|2025-01-13 17:19:10|190906.4|190816.4|190918.7|190828.7|190918.8|190828.8|190904.2|190814.2|14
1736788760000|2025-01-13 17:19:20|190918.5|190828.5|190918.3|190828.3|190918.5|190828.5|190918.2|190828.2|4
1736788770000|2025-01-13 17:19:30|190918.2|190828.2|190912.9|190822.9|190918.2|190828.2|190906.2|190816.2|6
1736788780000|2025-01-13 17:19:40|190904.7|190814.7|190916.9|190826.9|190917.2|190827.2|190904.5|190814.5|13
1736788790000|2025-01-13 17:19:50|190919.5|190829.5|190919.5|190829.5|190919.5|190829.5|190917.4|190827.4|3
1736788800000|2025-01-13 17:20:00|190922|190832|190924.3|190834.3|190928.7|190838.7|190922|190832|8
1736788810000|2025-01-13 17:20:10|190914.8|190824.8|190912.4|190822.4|190914.8|190824.8|190903|190813|8
1736788820000|2025-01-13 17:20:20|190910|190820|190909.8|190819.8|190910|190820|190907.8|190817.8|4
1736788830000|2025-01-13 17:20:30|190904.3|190814.3|190911|190821|190913.7|190823.7|190904.3|190814.3|12
1736788840000|2025-01-13 17:20:40|190907.4|190817.4|190913.2|190823.2|190913.2|190823.2|190907.4|190817.4|6
1736788850000|2025-01-13 17:20:50|190908.1|190818.1|190913.2|190823.2|190913.2|190823.2|190908.1|190818.1|2
1736788860000|2025-01-13 17:21:00|190909.1|190819.1|190905.1|190815.1|190918.9|190828.9|190900.2|190810.2|10
1736788870000|2025-01-13 17:21:10|190908.3|190818.3|190909|190819|190911.4|190821.4|190908.3|190818.3|4
1736788880000|2025-01-13 17:21:20|190911.6|190821.6|190911.4|190821.4|190914.5|190824.5|190910.7|190820.7|4
1736788890000|2025-01-13 17:21:30|190909.4|190819.4|190911.4|190821.4|190911.4|190821.4|190909.4|190819.4|2
1736788900000|2025-01-13 17:21:40|190908.4|190818.4|190912.1|190822.1|190914.9|190824.9|190908.4|190818.4|7
1736788920000|2025-01-13 17:22:00|190912.5|190822.5|190909.5|190819.5|190912.5|190822.5|190906.3|190816.3|7
1736788930000|2025-01-13 17:22:10|190905.2|190815.2|190904.9|190814.9|190911.5|190821.5|190904.2|190814.2|8
1736788940000|2025-01-13 17:22:20|190900.6|190810.6|190901.8|190811.8|190902.8|190812.8|190900.6|190810.6|3
1736788950000|2025-01-13 17:22:30|190901.9|190811.9|190903.5|190813.5|190903.5|190813.5|190901.8|190811.8|3
1736788960000|2025-01-13 17:22:40|190902.9|190812.9|190903.5|190813.5|190903.5|190813.5|190902.9|190812.9|2
1736788970000|2025-01-13 17:22:50|190904.3|190814.3|190904.3|190814.3|190904.3|190814.3|190901.3|190811.3|4
1736788980000|2025-01-13 17:23:00|190898.8|190808.8|190855.8|190765.8|190899.5|190809.5|190850.8|190760.8|23
1736788990000|2025-01-13 17:23:10|190858.7|190768.7|190856.1|190766.1|190860.5|190770.5|190850.1|190760.1|11
1736789000000|2025-01-13 17:23:20|190858.5|190768.5|190857.6|190767.6|190859.4|190769.4|190844.3|190754.3|24
1736789010000|2025-01-13 17:23:30|190855.3|190765.3|190860|190770|190860.1|190770.1|190847.9|190757.9|10
1736789020000|2025-01-13 17:23:40|190859.8|190769.8|190866.3|190776.3|190868.8|190778.8|190859.8|190769.8|11
1736789030000|2025-01-13 17:23:50|190863.9|190773.9|190863.8|190773.8|190863.9|190773.9|190861.5|190771.5|8
1736789040000|2025-01-13 17:24:00|190862.2|190772.2|190850|190760|190862.2|190772.2|190845.3|190755.3|14
1736789050000|2025-01-13 17:24:10|190842.9|190752.9|190844.5|190754.5|190849|190759|190832|190742|9
1736789060000|2025-01-13 17:24:20|190846.7|190756.7|190852.3|190762.3|190853.5|190763.5|190846.5|190756.5|8
1736789070000|2025-01-13 17:24:30|190857.6|190767.6|190854.5|190764.5|190858|190768|190854|190764|5
1736789080000|2025-01-13 17:24:40|190860.7|190770.7|190864.3|190774.3|190864.3|190774.3|190860.7|190770.7|6
1736789090000|2025-01-13 17:24:50|190864.5|190774.5|190870.1|190780.1|190874.4|190784.4|190864.5|190774.5|24
1736789100000|2025-01-13 17:25:00|190873.5|190783.5|190864.9|190774.9|190873.5|190783.5|190864.9|190774.9|9
1736789110000|2025-01-13 17:25:10|190865.3|190775.3|190866.5|190776.5|190866.9|190776.9|190864|190774|7
1736789120000|2025-01-13 17:25:20|190867.1|190777.1|190866.3|190776.3|190869.5|190779.5|190866.3|190776.3|3
1736789130000|2025-01-13 17:25:30|190869|190779|190863.3|190773.3|190869.2|190779.2|190863.3|190773.3|4
1736789140000|2025-01-13 17:25:40|190865.6|190775.6|190862.9|190772.9|190865.8|190775.8|190862.9|190772.9|5
1736789150000|2025-01-13 17:25:50|190862.7|190772.7|190859.9|190769.9|190862.7|190772.7|190857.7|190767.7|4
1736789160000|2025-01-13 17:26:00|190862.5|190772.5|190864.7|190774.7|190866.1|190776.1|190862.5|190772.5|9
1736789170000|2025-01-13 17:26:10|190862.1|190772.1|190859.5|190769.5|190862.1|190772.1|190859.5|190769.5|4
1736789180000|2025-01-13 17:26:20|190858.7|190768.7|190854.2|190764.2|190859.7|190769.7|190852.7|190762.7|7
1736789190000|2025-01-13 17:26:30|190853.2|190763.2|190853.2|190763.2|190853.2|190763.2|190853.2|190763.2|1
1736789200000|2025-01-13 17:26:40|190855.7|190765.7|190855.9|190765.9|190858.3|190768.3|190854.1|190764.1|13
1736789210000|2025-01-13 17:26:50|190854.3|190764.3|190842.7|190752.7|190859|190769|190842.2|190752.2|16
1736789220000|2025-01-13 17:27:00|190838.5|190748.5|190835.8|190745.8|190841.6|190751.6|190832.5|190742.5|10
1736789230000|2025-01-13 17:27:10|190836.8|190746.8|190833.1|190743.1|190837.2|190747.2|190833.1|190743.1|5
1736789240000|2025-01-13 17:27:20|190833.3|190743.3|190831.7|190741.7|190833.3|190743.3|190831.7|190741.7|2
1736789250000|2025-01-13 17:27:30|190827.1|190737.1|190831.3|190741.3|190833.8|190743.8|190827.1|190737.1|9
1736789260000|2025-01-13 17:27:40|190834.1|190744.1|190835.3|190745.3|190835.3|190745.3|190833.3|190743.3|8
1736789270000|2025-01-13 17:27:50|190833.7|190743.7|190833.1|190743.1|190833.7|190743.7|190832.1|190742.1|3
1736789280000|2025-01-13 17:28:00|190830.6|190740.6|190830|190740|190830.6|190740.6|190818.7|190728.7|11
1736789290000|2025-01-13 17:28:10|190830.8|190740.8|190830|190740|190830.8|190740.8|190826.6|190736.6|6
1736789300000|2025-01-13 17:28:20|190830.2|190740.2|190829.2|190739.2|190831|190741|190822.9|190732.9|14
1736789310000|2025-01-13 17:28:30|190831.4|190741.4|190823|190733|190833.2|190743.2|190807.5|190717.5|21
1736789320000|2025-01-13 17:28:40|190821.5|190731.5|190830.5|190740.5|190831.6|190741.6|190821.5|190731.5|14
1736789330000|2025-01-13 17:28:50|190833.2|190743.2|190831.4|190741.4|190833.9|190743.9|190821|190731|12
1736789340000|2025-01-13 17:29:00|190823.1|190733.1|190832.9|190742.9|190832.9|190742.9|190823.1|190733.1|9
1736789350000|2025-01-13 17:29:10|190833.1|190743.1|190845.6|190755.6|190854.3|190764.3|190824.6|190734.6|23
1736789360000|2025-01-13 17:29:20|190846.2|190756.2|190844.8|190754.8|190848.9|190758.9|190842.6|190752.6|14
1736789370000|2025-01-13 17:29:30|190842.4|190752.4|190841|190751|190845.6|190755.6|190834.9|190744.9|10
1736789380000|2025-01-13 17:29:40|190841.1|190751.1|190846.8|190756.8|190847.5|190757.5|190835.5|190745.5|13
1736789390000|2025-01-13 17:29:50|190844.4|190754.4|190846.5|190756.5|190846.5|190756.5|190844.4|190754.4|2
1736789400000|2025-01-13 17:30:00|190847.4|190757.4|190859.1|190769.1|190861.7|190771.7|190844.9|190754.9|10
1736789410000|2025-01-13 17:30:10|190856.3|190766.3|190866.5|190776.5|190866.5|190776.5|190856.3|190766.3|11
1736789420000|2025-01-13 17:30:20|190874|190784|190870.8|190780.8|190874|190784|190867.2|190777.2|11
1736789430000|2025-01-13 17:30:30|190868.4|190778.4|190864|190774|190870.6|190780.6|190864|190774|7
1736789440000|2025-01-13 17:30:40|190866.3|190776.3|190861.1|190771.1|190866.3|190776.3|190859.3|190769.3|7
1736789450000|2025-01-13 17:30:50|190869.1|190779.1|190856.8|190766.8|190869.1|190779.1|190856.8|190766.8|8
1736789460000|2025-01-13 17:31:00|190860.1|190770.1|190847.6|190757.6|190860.9|190770.9|190845.4|190755.4|17
1736789470000|2025-01-13 17:31:10|190845.9|190755.9|190842.8|190752.8|190849.2|190759.2|190842.8|190752.8|15
1736789480000|2025-01-13 17:31:20|190840.5|190750.5|190827.2|190737.2|190840.5|190750.5|190826.3|190736.3|14
1736789490000|2025-01-13 17:31:30|190824.9|190734.9|190821|190731|190824.9|190734.9|190812.1|190722.1|14
1736789500000|2025-01-13 17:31:40|190821.4|190731.4|190831.5|190741.5|190831.5|190741.5|190817.2|190727.2|11
1736789510000|2025-01-13 17:31:50|190831.9|190741.9|190829.3|190739.3|190831.9|190741.9|190824.5|190734.5|10
1736789520000|2025-01-13 17:32:00|190826.2|190736.2|190829.1|190739.1|190829.3|190739.3|190823.5|190733.5|11
1736789540000|2025-01-13 17:32:20|190825.9|190735.9|190821.5|190731.5|190826.8|190736.8|190819.7|190729.7|9
1736789550000|2025-01-13 17:32:30|190814.9|190724.9|190805|190715|190814.9|190724.9|190800.6|190710.6|19
1736789560000|2025-01-13 17:32:40|190801|190711|190791.5|190701.5|190805.3|190715.3|190790.5|190700.5|18
1736789570000|2025-01-13 17:32:50|190790.4|190700.4|190788.6|190698.6|190794.8|190704.8|190781.6|190691.6|17
1736789580000|2025-01-13 17:33:00|190787.6|190697.6|190789|190699|190791.6|190701.6|190785.1|190695.1|20
1736789590000|2025-01-13 17:33:10|190791.7|190701.7|190792.8|190702.8|190792.8|190702.8|190783.4|190693.4|12
1736789600000|2025-01-13 17:33:20|190794|190704|190793.1|190703.1|190795.2|190705.2|190787.3|190697.3|12
1736789610000|2025-01-13 17:33:30|190794.5|190704.5|190789.2|190699.2|190794.5|190704.5|190785.8|190695.8|14
1736789620000|2025-01-13 17:33:40|190782.5|190692.5|190814.3|190684.3|190814.3|190699.6|190782.5|190680.2|15
1736789630000|2025-01-13 17:33:50|190818.6|190688.6|190810.9|190680.9|190818.6|190688.6|190810.9|190680.9|12
1736789640000|2025-01-13 17:34:00|190811.5|190681.5|190811.1|190681.1|190812.7|190682.7|190800.4|190670.4|16
1736789650000|2025-01-13 17:34:10|190811.6|190681.6|190804.1|190674.1|190811.6|190681.6|190800|190670|14
1736789660000|2025-01-13 17:34:20|190802.9|190672.9|190809|190679|190809|190679|190802.9|190672.9|12
1736789670000|2025-01-13 17:34:30|190803.3|190673.3|190806.8|190676.8|190812.3|190682.3|190803.3|190673.3|17
1736789680000|2025-01-13 17:34:40|190803.2|190673.2|190793.6|190663.6|190807|190677|190793|190663|17
1736789690000|2025-01-13 17:34:50|190790.6|190660.6|190782.9|190692.9|190790.6|190692.9|190730.4|190625.8|28
1736789700000|2025-01-13 17:35:00|190813.8|190683.8|190796.8|190666.8|190814.6|190684.6|190786.1|190656.1|22
1736789710000|2025-01-13 17:35:10|190797|190667|190783.2|190653.2|190802.7|190672.7|190783.2|190653.2|14
1736789720000|2025-01-13 17:35:20|190786.6|190656.6|190780.6|190650.6|190795.1|190665.1|190780.6|190650.6|23
1736789730000|2025-01-13 17:35:30|190784.4|190654.4|190776.6|190646.6|190785.1|190655.1|190773.1|190643.1|25
1736789740000|2025-01-13 17:35:40|190777|190647|190773.6|190643.6|190784|190654|190773.6|190643.6|20
1736789750000|2025-01-13 17:35:50|190781.5|190651.5|190778.5|190648.5|190783.6|190674|190757.8|190627.8|22
1736789760000|2025-01-13 17:36:00|190778.6|190648.6|190775.3|190645.3|190787.6|190657.6|190775.3|190645.3|14
1736789770000|2025-01-13 17:36:10|190779|190649|190782.4|190652.4|190787.3|190657.3|190777.5|190647.5|24
1736789780000|2025-01-13 17:36:20|190779.5|190649.5|190783.5|190653.5|190783.6|190653.6|190779.3|190649.3|15
1736789790000|2025-01-13 17:36:30|190783.8|190653.8|190784.2|190654.2|190784.2|190654.2|190783.8|190653.8|3
1736789800000|2025-01-13 17:36:40|190784.4|190654.4|190775.7|190645.7|190784.5|190654.5|190769.7|190639.7|18
1736789810000|2025-01-13 17:36:50|190770.4|190640.4|190775.6|190645.6|190777.3|190647.3|190764.6|190634.6|22
1736789820000|2025-01-13 17:37:00|190776.8|190646.8|190761.7|190631.7|190776.8|190646.8|190753.8|190623.8|21
1736789830000|2025-01-13 17:37:10|190758.5|190628.5|190730.2|190600.2|190761.1|190631.1|190724.5|190594.5|23
1736789840000|2025-01-13 17:37:20|190726.1|190596.1|190729.4|190599.4|190733.2|190603.2|190726.1|190596.1|9
1736789850000|2025-01-13 17:37:30|190729.5|190599.5|190705.9|190575.9|190730.8|190600.8|190677.4|190547.4|20
1736789860000|2025-01-13 17:37:40|190705.4|190575.4|190718.6|190588.6|190723|190593|190705.4|190575.4|24
1736789870000|2025-01-13 17:37:50|190718.9|190588.9|190744.3|190614.3|190744.3|190614.3|190718.9|190588.9|18
1736789880000|2025-01-13 17:38:00|190744.6|190614.6|190728.2|190598.2|190748.1|190618.1|190728.1|190598.1|22
1736789890000|2025-01-13 17:38:10|190728.4|190598.4|190728.2|190598.2|190730.1|190600.1|190725.1|190595.1|18
1736789900000|2025-01-13 17:38:20|190728|190598|190729.8|190599.8|190730.9|190600.9|190726.9|190596.9|16
1736789910000|2025-01-13 17:38:30|190727|190597|190736.8|190606.8|190736.8|190606.8|190726.2|190596.2|12
1736789920000|2025-01-13 17:38:40|190732.2|190602.2|190735|190605|190735.4|190605.4|190728.8|190598.8|24
1736789930000|2025-01-13 17:38:50|190734.9|190604.9|190746.4|190616.4|190746.6|190616.6|190734.9|190604.9|7
1736789940000|2025-01-13 17:39:00|190745.9|190615.9|190747.4|190617.4|190753.4|190623.4|190742.7|190612.7|10
1736789950000|2025-01-13 17:39:10|190744.4|190614.4|190739.4|190609.4|190744.4|190614.4|190733.1|190603.1|11
1736789960000|2025-01-13 17:39:20|190740.7|190610.7|190736.1|190606.1|190743.2|190613.2|190734.8|190604.8|25
1736789970000|2025-01-13 17:39:30|190736|190606|190729.7|190599.7|190736|190606|190726|190596|23
1736789980000|2025-01-13 17:39:40|190729.2|190599.2|190698.2|190568.2|190731.1|190601.1|190697.7|190567.7|22
1736789990000|2025-01-13 17:39:50|190698.3|190568.3|190702.2|190572.2|190703.5|190573.5|190698.3|190568.3|13
1736790000000|2025-01-13 17:40:00|190704.3|190574.3|190725.3|190595.3|190726.9|190596.9|190704.3|190574.3|23
1736790010000|2025-01-13 17:40:10|190725.4|190595.4|190719|190589|190725.7|190595.7|190716.5|190586.5|17
1736790020000|2025-01-13 17:40:20|190721.7|190591.7|190720.3|190590.3|190724.2|190594.2|190717.8|190587.8|19
1736790030000|2025-01-13 17:40:30|190723.4|190593.4|190722.2|190592.2|190723.4|190593.4|190716.3|190586.3|10
1736790040000|2025-01-13 17:40:40|190722.3|190592.3|190719.8|190589.8|190722.8|190592.8|190719.3|190589.3|11
1736790050000|2025-01-13 17:40:50|190720.6|190590.6|190724.4|190594.4|190727.2|190597.2|190718.5|190588.5|12
1736790060000|2025-01-13 17:41:00|190724.2|190594.2|190726|190596|190727.5|190597.5|190724.2|190594.2|10
1736790070000|2025-01-13 17:41:10|190725.7|190595.7|190724.2|190594.2|190725.7|190595.7|190724.2|190594.2|7
1736790080000|2025-01-13 17:41:20|190724.3|190594.3|190720.6|190590.6|190724.9|190594.9|190716.9|190586.9|9
1736790090000|2025-01-13 17:41:30|190717.3|190587.3|190707.4|190577.4|190723.4|190593.4|190703.4|190573.4|20
1736790100000|2025-01-13 17:41:40|190704.8|190574.8|190704.4|190574.4|190712.3|190582.3|190703.7|190573.7|16
1736790110000|2025-01-13 17:41:50|190704.9|190574.9|190701.4|190571.4|190707.5|190577.5|190700.3|190570.3|8
1736790120000|2025-01-13 17:42:00|190697.9|190567.9|190692.7|190562.7|190701|190571|190689.2|190559.2|12
1736790130000|2025-01-13 17:42:10|190692.6|190562.6|190679.6|190549.6|190693.3|190563.3|190677.4|190547.4|14
1736790140000|2025-01-13 17:42:20|190674.8|190544.8|190670.6|190540.6|190677.7|190547.7|190668.5|190538.5|5
1736790150000|2025-01-13 17:42:30|190668.5|190538.5|190680.3|190550.3|190680.3|190550.3|190667|190537|9
1736790160000|2025-01-13 17:42:40|190677.5|190547.5|190677.9|190547.9|190680.4|190550.4|190677.2|190547.2|7
1736790170000|2025-01-13 17:42:50|190678.3|190548.3|190676.5|190546.5|190686|190556|190673.4|190543.4|8
1736790180000|2025-01-13 17:43:00|190676.6|190546.6|190677.3|190547.3|190683.9|190553.9|190672.9|190542.9|12
1736790190000|2025-01-13 17:43:10|190680.4|190550.4|190678.9|190548.9|190682|190552|190675.3|190545.3|8
1736790200000|2025-01-13 17:43:20|190675.4|190545.4|190679.6|190549.6|190682.6|190552.6|190675.4|190545.4|7
1736790210000|2025-01-13 17:43:30|190683.4|190553.4|190679.3|190549.3|190683.4|190553.4|190676.2|190546.2|5
1736790220000|2025-01-13 17:43:40|190679.2|190549.2|190708.4|190618.4|190717.4|190625.2|190679.2|190549.2|25
1736790230000|2025-01-13 17:43:50|190708.9|190618.9|190710|190620|190714.9|190624.9|190708.9|190618.9|22
1736790240000|2025-01-13 17:44:00|190712.7|190622.7|190709.6|190619.6|190714.7|190624.7|190705.1|190615.1|19
1736790250000|2025-01-13 17:44:10|190708.8|190618.8|190688.4|190598.4|190712.5|190622.5|190676.5|190586.5|16
1736790260000|2025-01-13 17:44:20|190693.1|190603.1|190693.6|190603.6|190700.7|190610.7|190689.3|190599.3|13
1736790270000|2025-01-13 17:44:30|190690.2|190600.2|190693.6|190603.6|190705.8|190615.8|190690.1|190600.1|11
1736790280000|2025-01-13 17:44:40|190696.5|190606.5|190704.2|190614.2|190704.2|190614.2|190690.6|190600.6|16
1736790290000|2025-01-13 17:44:50|190704.1|190614.1|190717.2|190587.2|190723.2|190614.1|190698.6|190587.2|11
1736790300000|2025-01-13 17:45:00|190701|190571|190716.8|190586.8|190718.8|190588.8|190701|190571|20
1736790310000|2025-01-13 17:45:10|190714|190584|190711.8|190581.8|190717.5|190587.5|190706|190576|18
1736790320000|2025-01-13 17:45:20|190711.6|190581.6|190713.9|190583.9|190713.9|190583.9|190707.7|190577.7|16
1736790330000|2025-01-13 17:45:30|190711.7|190581.7|190710.5|190580.5|190714.4|190584.4|190698.3|190568.3|21
1736790340000|2025-01-13 17:45:40|190706.7|190576.7|190707.5|190577.5|190710.5|190580.5|190699.3|190569.3|15
1736790350000|2025-01-13 17:45:50|190711.6|190581.6|190707.4|190577.4|190711.6|190581.6|190703.3|190573.3|10
1736790360000|2025-01-13 17:46:00|190707.3|190577.3|190715.6|190585.6|190715.8|190585.8|190707.3|190577.3|10
1736790370000|2025-01-13 17:46:10|190718|190588|190718.5|190588.5|190723|190593|190714.7|190584.7|18
1736790380000|2025-01-13 17:46:20|190718.7|190588.7|190717|190587|190718.7|190588.7|190713.9|190583.9|10
1736790390000|2025-01-13 17:46:30|190714|190584|190711.6|190581.6|190715.8|190585.8|190707.6|190577.6|22
1736790400000|2025-01-13 17:46:40|190711.7|190581.7|190709.4|190579.4|190711.7|190581.7|190708.1|190578.1|9
1736790410000|2025-01-13 17:46:50|190709.7|190579.7|190710.5|190580.5|190710.6|190580.6|190709.7|190579.7|3
1736790420000|2025-01-13 17:47:00|190709.3|190579.3|190713.1|190583.1|190713.1|190583.1|190704.3|190574.3|9
1736790430000|2025-01-13 17:47:10|190708.5|190578.5|190698.9|190568.9|190709.3|190579.3|190692.1|190562.1|15
1736790440000|2025-01-13 17:47:20|190698|190568|190697.4|190567.4|190698.8|190568.8|190693.4|190563.4|9
1736790450000|2025-01-13 17:47:30|190694.3|190564.3|190678.2|190548.2|190694.3|190564.3|190671.8|190541.8|15
1736790460000|2025-01-13 17:47:40|190674|190544|190680.2|190550.2|190683.3|190553.3|190673.8|190543.8|14
1736790470000|2025-01-13 17:47:50|190677.1|190547.1|190675.6|190545.6|190679.3|190549.3|190675.6|190545.6|5
1736790480000|2025-01-13 17:48:00|190675.5|190545.5|190672.7|190542.7|190675.5|190545.5|190666|190536|20
1736790490000|2025-01-13 17:48:10|190672.5|190542.5|190671|190541|190675.2|190545.2|190671|190541|5
1736790500000|2025-01-13 17:48:20|190671.2|190541.2|190676.2|190546.2|190677.3|190547.3|190671.2|190541.2|7
1736790510000|2025-01-13 17:48:30|190679.2|190549.2|190675.3|190545.3|190679.6|190549.6|190670|190540|7
1736790520000|2025-01-13 17:48:40|190678.2|190548.2|190678.2|190548.2|190678.2|190548.2|190678.2|190548.2|1
1736790530000|2025-01-13 17:48:50|190678.4|190548.4|190678.4|190548.4|190678.4|190548.4|190678.4|190548.4|1
1736790540000|2025-01-13 17:49:00|190678.2|190548.2|190679.2|190549.2|190679.5|190549.5|190678.2|190548.2|4
1736790550000|2025-01-13 17:49:10|190675.7|190545.7|190694.8|190564.8|190694.8|190564.8|190674.5|190544.5|13
1736790560000|2025-01-13 17:49:20|190694.4|190564.4|190690.2|190560.2|190697.6|190567.6|190686.6|190556.6|9
1736790570000|2025-01-13 17:49:30|190690|190560|190689.5|190559.5|190690|190560|190689.2|190559.2|5
1736790580000|2025-01-13 17:49:40|190693.3|190563.3|190694.2|190564.2|190698.2|190568.2|190690.8|190560.8|9
1736790590000|2025-01-13 17:49:50|190694.3|190564.3|190699.6|190569.6|190701.1|190571.1|190694.2|190564.2|5
1736790600000|2025-01-13 17:50:00|190699.8|190569.8|190705.8|190615.8|190706.2|190615.8|190693.5|190563.5|13
1736790610000|2025-01-13 17:50:10|190719.9|190589.9|190718.1|190588.1|190729.3|190599.3|190717.8|190587.8|13
1736790620000|2025-01-13 17:50:20|190722.2|190592.2|190718.2|190588.2|190722.2|190592.2|190718|190588|7
1736790630000|2025-01-13 17:50:30|190718.3|190588.3|190699.3|190609.3|190718.3|190609.5|190697.9|190588.2|9
1736790640000|2025-01-13 17:50:40|190702|190612|190701.3|190611.3|190703.6|190613.6|190701.3|190611.3|6
1736790650000|2025-01-13 17:50:50|190700.9|190610.9|190703.7|190613.7|190703.8|190613.8|190700.5|190610.5|9
1736790660000|2025-01-13 17:51:00|190708.6|190618.6|190704|190614|190713.5|190623.5|190703|190613|17
1736790670000|2025-01-13 17:51:10|190701.4|190611.4|190683.7|190593.7|190703.9|190613.9|190680.7|190590.7|15
1736790680000|2025-01-13 17:51:20|190680.9|190590.9|190701.8|190611.8|190703|190613|190680.9|190590.9|10
1736790690000|2025-01-13 17:51:30|190697.9|190607.9|190697.7|190607.7|190699.9|190609.9|190691.8|190601.8|17
1736790700000|2025-01-13 17:51:40|190700.3|190610.3|190702.6|190612.6|190702.6|190612.6|190697.5|190607.5|7
1736790710000|2025-01-13 17:51:50|190699.3|190609.3|190689.8|190599.8|190699.3|190609.3|190684.6|190594.6|11
1736790720000|2025-01-13 17:52:00|190687.8|190597.8|190657.2|190567.2|190687.8|190597.8|190656.7|190566.7|16
1736790730000|2025-01-13 17:52:10|190655.8|190565.8|190657.3|190567.3|190659.2|190569.2|190655.1|190565.1|10
1736790740000|2025-01-13 17:52:20|190657.7|190567.7|190657.5|190567.5|190660.9|190570.9|190654.2|190564.2|13
1736790750000|2025-01-13 17:52:30|190658.3|190568.3|190661|190571|190661|190571|190657.9|190567.9|3
1736790760000|2025-01-13 17:52:40|190655.8|190565.8|190653|190563|190658.1|190568.1|190653|190563|5
1736790770000|2025-01-13 17:52:50|190650.7|190560.7|190652.5|190562.5|190655.8|190565.8|190649.7|190559.7|9
1736790780000|2025-01-13 17:53:00|190654.1|190564.1|190652.1|190562.1|190655.6|190565.6|190645.8|190555.8|12
1736790790000|2025-01-13 17:53:10|190652.3|190562.3|190655.4|190565.4|190659.9|190569.9|190651.9|190561.9|17
1736790800000|2025-01-13 17:53:20|190655|190565|190653.7|190563.7|190655.6|190565.6|190653.7|190563.7|4
1736790810000|2025-01-13 17:53:30|190653.3|190563.3|190654.6|190564.6|190657.1|190567.1|190652.6|190562.6|6
1736790820000|2025-01-13 17:53:40|190652.1|190562.1|190651.1|190561.1|190653.8|190563.8|190648.1|190558.1|4
1736790830000|2025-01-13 17:53:50|190648.9|190558.9|190651.1|190561.1|190651.3|190561.3|190648.6|190558.6|5
1736790850000|2025-01-13 17:54:10|190651.3|190561.3|190652.1|190562.1|190655|190565|190651.3|190561.3|8
1736790860000|2025-01-13 17:54:20|190652.3|190562.3|190652.9|190562.9|190654.8|190564.8|190652.1|190562.1|6
1736790870000|2025-01-13 17:54:30|190655.1|190565.1|190626.7|190496.7|190655.1|190565.1|190625.9|190495.9|21
1736790880000|2025-01-13 17:54:40|190622.1|190492.1|190592|190502|190625.9|190507.2|190592|190481|32
1736790890000|2025-01-13 17:54:50|190592.7|190502.7|190587.1|190497.1|190592.9|190502.9|190587.1|190497.1|11
1736790900000|2025-01-13 17:55:00|190589.3|190499.3|190602.5|190512.5|190602.5|190512.5|190587.1|190497.1|11
1736790910000|2025-01-13 17:55:10|190603.5|190513.5|190614.9|190524.9|190618.1|190528.1|190603.5|190513.5|10
1736790920000|2025-01-13 17:55:20|190617.3|190527.3|190640.6|190550.6|190640.6|190550.6|190614.8|190524.8|12
1736790930000|2025-01-13 17:55:30|190640.8|190550.8|190641.4|190551.4|190641.4|190551.4|190637.6|190547.6|6
1736790940000|2025-01-13 17:55:40|190640.8|190550.8|190643.1|190553.1|190643.3|190553.3|190638.5|190548.5|6
1736790950000|2025-01-13 17:55:50|190640.7|190550.7|190639.9|190549.9|190640.7|190550.7|190639|190549|4
1736790960000|2025-01-13 17:56:00|190640|190550|190639.3|190549.3|190640|190550|190639.3|190549.3|3
1736790970000|2025-01-13 17:56:10|190638.5|190548.5|190639.3|190549.3|190639.3|190549.3|190638.5|190548.5|2
1736790980000|2025-01-13 17:56:20|190640.8|190550.8|190637.3|190547.3|190641|190551|190637.3|190547.3|6
1736790990000|2025-01-13 17:56:30|190640.6|190550.6|190642.1|190552.1|190642.1|190552.1|190636.2|190546.2|12
1736791000000|2025-01-13 17:56:40|190638|190548|190636.7|190546.7|190638|190548|190633.6|190543.6|8
1736791010000|2025-01-13 17:56:50|190633|190543|190606.6|190516.6|190633|190543|190600.7|190510.7|14
1736791020000|2025-01-13 17:57:00|190603.8|190513.8|190608.1|190518.1|190609.5|190519.5|190603.8|190513.8|8
1736791030000|2025-01-13 17:57:10|190606.7|190516.7|190590.6|190500.6|190606.7|190516.7|190584|190494|10
1736791040000|2025-01-13 17:57:20|190596.3|190506.3|190589.8|190499.8|190596.3|190506.3|190586.6|190496.6|8
1736791050000|2025-01-13 17:57:30|190589.2|190499.2|190588.2|190498.2|190589.4|190499.4|190583.8|190493.8|6
1736791060000|2025-01-13 17:57:40|190584.9|190494.9|190588.6|190498.6|190588.6|190498.6|190584.6|190494.6|5
1736791070000|2025-01-13 17:57:50|190591.1|190501.1|190607.9|190477.9|190607.9|190501.6|190582.2|190477.9|7
1736791090000|2025-01-13 17:58:10|190608.9|190478.9|190608.9|190478.9|190608.9|190478.9|190608.9|190478.9|1
1736791110000|2025-01-13 17:58:30|190599.9|190469.9|190590.6|190460.6|190599.9|190469.9|190590.4|190460.4|7
1736791120000|2025-01-13 17:58:40|190588.4|190458.4|190588.8|190458.8|190591.5|190461.5|190588.4|190458.4|4
1736791130000|2025-01-13 17:58:50|190591.7|190461.7|190590.5|190460.5|190592.5|190462.5|190590.5|190460.5|3
1736791140000|2025-01-13 17:59:00|190590.9|190460.9|190590.9|190460.9|190590.9|190460.9|190590.9|190460.9|1
1736791150000|2025-01-13 17:59:10|190591.1|190461.1|190593.5|190463.5|190596.5|190466.5|190591.1|190461.1|7
1736791160000|2025-01-13 17:59:20|190592.9|190462.9|190588.3|190458.3|190592.9|190462.9|190588.3|190458.3|4
1736791180000|2025-01-13 17:59:40|190591.2|190461.2|190593.6|190463.6|190598.6|190468.6|190588.4|190458.4|7
1736791190000|2025-01-13 17:59:50|190593.2|190463.2|190593.8|190463.8|190593.8|190463.8|190593.2|190463.2|4
1736791200000|2025-01-13 18:00:00|190593.2|190463.2|190582.3|190452.3|190593.8|190463.8|190582.3|190452.3|11
1736791210000|2025-01-13 18:00:10|190587.1|190457.1|190576.9|190446.9|190587.1|190457.1|190576.9|190446.9|14
1736791220000|2025-01-13 18:00:20|190583.1|190453.1|190572.6|190442.6|190583.1|190453.1|190572.6|190442.6|6
1736791230000|2025-01-13 18:00:30|190587.3|190457.3|190588.1|190458.1|190591.7|190461.7|190587.3|190457.3|3
1736791240000|2025-01-13 18:00:40|190585.7|190455.7|190585.5|190455.5|190588.3|190458.3|190585.1|190455.1|8
1736791250000|2025-01-13 18:00:50|190584.9|190454.9|190602.6|190472.6|190602.6|190472.6|190584.9|190454.9|11
1736791260000|2025-01-13 18:01:00|190607.2|190477.2|190598.2|190468.2|190607.2|190477.2|190591|190461|9
1736791270000|2025-01-13 18:01:10|190598.4|190468.4|190592.4|190462.4|190598.8|190468.8|190591.2|190461.2|12
1736791280000|2025-01-13 18:01:20|190592|190462|190594.2|190464.2|190598.8|190468.8|190592|190462|7
1736791290000|2025-01-13 18:01:30|190586.2|190456.2|190597.5|190467.5|190601|190471|190586.2|190456.2|8
1736791300000|2025-01-13 18:01:40|190599|190469|190599|190469|190599.4|190469.4|190599|190469|3
1736791310000|2025-01-13 18:01:50|190601|190471|190601|190471|190601|190471|190601|190471|1
1736791320000|2025-01-13 18:02:00|190601.3|190471.3|190611.3|190481.3|190617.3|190487.3|190601.3|190471.3|11
1736791330000|2025-01-13 18:02:10|190609.3|190479.3|190596.3|190466.3|190616.5|190486.5|190594.1|190464.1|10
1736791340000|2025-01-13 18:02:20|190596.1|190466.1|190595.9|190465.9|190596.3|190466.3|190595.9|190465.9|6
1736791360000|2025-01-13 18:02:40|190600.9|190470.9|190605.6|190475.6|190605.8|190475.8|190591.2|190461.2|13
1736791370000|2025-01-13 18:02:50|190599.6|190469.6|190599.6|190469.6|190605.8|190475.8|190599.6|190469.6|8
1736791380000|2025-01-13 18:03:00|190599.8|190469.8|190587.8|190457.8|190599.8|190469.8|190587.2|190457.2|8
1736791390000|2025-01-13 18:03:10|190588.2|190458.2|190596.9|190466.9|190596.9|190466.9|190588.2|190458.2|8
1736791400000|2025-01-13 18:03:20|190597.1|190467.1|190589.4|190499.4|190605.9|190499.4|190582.4|190462.1|15
1736791410000|2025-01-13 18:03:30|190589.2|190499.2|190579.7|190489.7|190589.4|190499.4|190579.7|190489.7|9
1736791430000|2025-01-13 18:03:50|190579.5|190489.5|190579.5|190489.5|190579.5|190489.5|190579.5|190489.5|1
1736791440000|2025-01-13 18:04:00|190579.7|190489.7|190571.1|190481.1|190583.5|190493.5|190565.7|190475.7|13
1736791450000|2025-01-13 18:04:10|190571.9|190481.9|190569.8|190479.8|190574.6|190484.6|190563|190473|32
1736791460000|2025-01-13 18:04:20|190566|190476|190573.4|190483.4|190576|190486|190562.6|190472.6|18
1736791470000|2025-01-13 18:04:30|190573.3|190483.3|190605.5|190515.5|190612.2|190522.2|190573.3|190483.3|14
1736791480000|2025-01-13 18:04:40|190610.3|190520.3|190600|190510|190610.3|190520.3|190595.4|190505.4|10
1736791490000|2025-01-13 18:04:50|190598.4|190508.4|190598.8|190508.8|190606.9|190516.9|190597.3|190507.3|14
1736791500000|2025-01-13 18:05:00|190600.9|190510.9|190608.7|190518.7|190610.7|190520.7|190600.9|190510.9|12
1736791510000|2025-01-13 18:05:10|190605.2|190515.2|190603.7|190513.7|190605.2|190515.2|190603.1|190513.1|6
1736791520000|2025-01-13 18:05:20|190604.5|190514.5|190632|190542|190632|190542|190604.5|190514.5|21
1736791530000|2025-01-13 18:05:30|190634.9|190544.9|190637.6|190547.6|190637.6|190547.6|190633.1|190543.1|8
1736791540000|2025-01-13 18:05:40|190635.4|190545.4|190637.1|190547.1|190637.1|190547.1|190630.1|190540.1|7
1736791550000|2025-01-13 18:05:50|190637.5|190547.5|190639.6|190549.6|190644.4|190554.4|190636.1|190546.1|14
1736791560000|2025-01-13 18:06:00|190640|190550|190630.9|190540.9|190640|190550|190627.2|190537.2|12
1736791570000|2025-01-13 18:06:10|190631.1|190541.1|190617.4|190527.4|190631.1|190541.1|190616.4|190526.4|8
1736791580000|2025-01-13 18:06:20|190617.9|190527.9|190616.5|190526.5|190622.8|190532.8|190614.1|190524.1|11
1736791590000|2025-01-13 18:06:30|190618.8|190528.8|190595.3|190505.3|190618.8|190528.8|190590.3|190500.3|16
1736791600000|2025-01-13 18:06:40|190592.4|190502.4|190587|190497|190619.1|190502.4|190586.2|190476.6|14
1736791610000|2025-01-13 18:06:50|190586.8|190496.8|190588|190498|190588|190498|190586.8|190496.8|2
1736791620000|2025-01-13 18:07:00|190584.5|190494.5|190589.3|190499.3|190589.7|190499.7|190580.7|190490.7|8
1736791630000|2025-01-13 18:07:10|190592.6|190502.6|190586.1|190496.1|190592.6|190502.6|190585.3|190495.3|11
1736791640000|2025-01-13 18:07:20|190589.4|190499.4|190586.3|190496.3|190589.4|190499.4|190586.3|190496.3|6
1736791650000|2025-01-13 18:07:30|190586.7|190496.7|190641|190511|190641|190529.8|190585.7|190495.7|8
1736791660000|2025-01-13 18:07:40|190621|190531|190622.9|190532.9|190622.9|190532.9|190620.8|190530.8|8
1736791670000|2025-01-13 18:07:50|190623.1|190533.1|190618.5|190528.5|190623.2|190533.2|190617.8|190527.8|10
1736791680000|2025-01-13 18:08:00|190618.3|190528.3|190620.4|190530.4|190620.4|190530.4|190618.3|190528.3|2
1736791690000|2025-01-13 18:08:10|190620|190530|190626.4|190536.4|190627.7|190537.7|190619.9|190529.9|14
1736791700000|2025-01-13 18:08:20|190625.6|190535.6|190625.7|190535.7|190625.7|190535.7|190623.2|190533.2|8
1736791710000|2025-01-13 18:08:30|190622.2|190532.2|190623.7|190533.7|190623.7|190533.7|190622.2|190532.2|2
1736791720000|2025-01-13 18:08:40|190626.8|190536.8|190631.4|190541.4|190635.3|190545.3|190626.8|190536.8|3
1736791730000|2025-01-13 18:08:50|190635.8|190545.8|190633.2|190543.2|190635.8|190545.8|190632.4|190542.4|6
1736791740000|2025-01-13 18:09:00|190633|190543|190633.4|190543.4|190633.8|190543.8|190631|190541|10
1736791750000|2025-01-13 18:09:10|190629.7|190539.7|190629.3|190539.3|190629.7|190539.7|190628.7|190538.7|3
1736791760000|2025-01-13 18:09:20|190627.1|190537.1|190626.9|190536.9|190627.1|190537.1|190624.2|190534.2|4
1736791770000|2025-01-13 18:09:30|190627.3|190537.3|190624.3|190534.3|190632.8|190542.8|190624.3|190534.3|11
1736791780000|2025-01-13 18:09:40|190623.7|190533.7|190634.2|190544.2|190634.2|190544.2|190623.7|190533.7|9
1736791790000|2025-01-13 18:09:50|190638.1|190548.1|190631.7|190541.7|190638.4|190548.4|190628.9|190538.9|10
1736791800000|2025-01-13 18:10:00|190629.5|190539.5|190606.7|190516.7|190629.5|190539.5|190594.9|190504.9|12
1736791810000|2025-01-13 18:10:10|190606.5|190516.5|190596.3|190506.3|190606.5|190516.5|190596.3|190506.3|11
1736791820000|2025-01-13 18:10:20|190596.9|190506.9|190607.3|190517.3|190607.3|190517.3|190596.9|190506.9|12
1736791830000|2025-01-13 18:10:30|190603.8|190513.8|190603.8|190513.8|190606.5|190516.5|190600.4|190510.4|10
1736791840000|2025-01-13 18:10:40|190600.7|190510.7|190587.2|190497.2|190600.7|190510.7|190585.8|190495.8|12
1736791850000|2025-01-13 18:10:50|190584.9|190494.9|190571.2|190481.2|190584.9|190494.9|190569.4|190479.4|8
1736791860000|2025-01-13 18:11:00|190578.4|190488.4|190577.7|190487.7|190580.1|190490.1|190574.3|190484.3|10
1736791870000|2025-01-13 18:11:10|190574.7|190484.7|190569.8|190479.8|190574.7|190484.7|190569.1|190479.1|10
1736791880000|2025-01-13 18:11:20|190570|190480|190571.3|190481.3|190572.2|190482.2|190569.6|190479.6|5
1736791890000|2025-01-13 18:11:30|190569.2|190479.2|190570.7|190480.7|190571.7|190481.7|190568.4|190478.4|8
1736791900000|2025-01-13 18:11:40|190581.9|190491.9|190576.2|190486.2|190585.6|190495.6|190576.2|190486.2|6
1736791910000|2025-01-13 18:11:50|190577.9|190487.9|190577.2|190487.2|190580|190490|190573.9|190483.9|4
1736791920000|2025-01-13 18:12:00|190576|190486|190569.2|190479.2|190576.4|190486.4|190567.7|190477.7|6
1736791930000|2025-01-13 18:12:10|190571.1|190481.1|190570.2|190480.2|190571.1|190481.1|190568.1|190478.1|3
1736791940000|2025-01-13 18:12:20|190570.3|190480.3|190579.4|190489.4|190581.8|190491.8|190570.2|190480.2|10
1736791950000|2025-01-13 18:12:30|190577.3|190487.3|190575.2|190485.2|190579.3|190489.3|190573.2|190483.2|10
1736791960000|2025-01-13 18:12:40|190572.8|190482.8|190571.5|190481.5|190572.9|190482.9|190567.7|190477.7|6
1736791970000|2025-01-13 18:12:50|190568.8|190478.8|190565.5|190475.5|190568.8|190478.8|190558.7|190468.7|11
1736791980000|2025-01-13 18:13:00|190569.8|190479.8|190568.1|190478.1|190569.8|190479.8|190563.8|190473.8|10
1736791990000|2025-01-13 18:13:10|190568.2|190478.2|190565.7|190475.7|190568.2|190478.2|190562.2|190472.2|4
1736792000000|2025-01-13 18:13:20|190568.4|190478.4|190568.8|190478.8|190568.8|190478.8|190565.9|190475.9|4
1736792010000|2025-01-13 18:13:30|190570.6|190480.6|190556|190466|190570.6|190480.6|190553|190463|12
1736792020000|2025-01-13 18:13:40|190556.8|190466.8|190572.5|190482.5|190572.5|190482.5|190556.3|190466.3|7
1736792030000|2025-01-13 18:13:50|190571.5|190481.5|190601.7|190511.7|190601.7|190511.7|190571.5|190481.5|14
1736792040000|2025-01-13 18:14:00|190600.9|190510.9|190604.6|190514.6|190608.7|190518.7|190596.1|190506.1|18
1736792050000|2025-01-13 18:14:10|190607|190517|190601.3|190511.3|190612.8|190522.8|190593.4|190503.4|7
1736792060000|2025-01-13 18:14:20|190601.7|190511.7|190606.7|190516.7|190610.3|190520.3|190601.7|190511.7|8
1736792070000|2025-01-13 18:14:30|190607.3|190517.3|190593.8|190503.8|190610.7|190520.7|190590.5|190500.5|14
1736792080000|2025-01-13 18:14:40|190590.2|190500.2|190583|190493|190590.2|190500.2|190579.5|190489.5|11
1736792090000|2025-01-13 18:14:50|190582.8|190492.8|190583.2|190493.2|190583.2|190493.2|190582.8|190492.8|2
1736792100000|2025-01-13 18:15:00|190586.6|190496.6|190597.6|190507.6|190598.8|190508.8|190586.6|190496.6|14
1736792110000|2025-01-13 18:15:10|190599.6|190509.6|190602.9|190512.9|190606|190516|190599.6|190509.6|10
1736792120000|2025-01-13 18:15:20|190604.3|190514.3|190603.3|190513.3|190608.6|190518.6|190603.3|190513.3|12
1736792130000|2025-01-13 18:15:30|190603.4|190513.4|190604.8|190514.8|190610.1|190520.1|190602.4|190512.4|9
1736792140000|2025-01-13 18:15:40|190605.4|190515.4|190601.1|190511.1|190605.4|190515.4|190600.1|190510.1|13
1736792150000|2025-01-13 18:15:50|190601.3|190511.3|190580|190490|190601.3|190511.3|190580|190490|13
1736792160000|2025-01-13 18:16:00|190583.4|190493.4|190572.4|190482.4|190583.4|190493.4|190567.9|190477.9|17
1736792170000|2025-01-13 18:16:10|190570.6|190480.6|190579.7|190489.7|190579.9|190489.9|190568.3|190478.3|10
1736792180000|2025-01-13 18:16:20|190574.1|190484.1|190599.3|190509.3|190604.2|190514.2|190574.1|190484.1|10
1736792190000|2025-01-13 18:16:30|190598.4|190508.4|190602.2|190512.2|190607.8|190517.8|190598.4|190508.4|10
1736792200000|2025-01-13 18:16:40|190604.7|190514.7|190603.2|190513.2|190606.9|190516.9|190600.5|190510.5|14
1736792210000|2025-01-13 18:16:50|190603.5|190513.5|190609.5|190519.5|190611.8|190521.8|190603.5|190513.5|8
1736792220000|2025-01-13 18:17:00|190612.1|190522.1|190633.8|190543.8|190634.2|190544.2|190612.1|190522.1|23
1736792230000|2025-01-13 18:17:10|190634.8|190544.8|190632.2|190542.2|190637|190547|190628.1|190538.1|7
1736792240000|2025-01-13 18:17:20|190629.8|190539.8|190630.3|190540.3|190636|190546|190628.8|190538.8|19
1736792250000|2025-01-13 18:17:30|190630.1|190540.1|190621.1|190531.1|190631.8|190541.8|190616|190526|17
1736792260000|2025-01-13 18:17:40|190616.7|190526.7|190633.6|190543.6|190635.9|190545.9|190616.7|190526.7|16
1736792270000|2025-01-13 18:17:50|190632.4|190542.4|190634.1|190544.1|190643|190553|190631.9|190541.9|23
1736792280000|2025-01-13 18:18:00|190638.2|190548.2|190636.4|190546.4|190638.2|190548.2|190634.1|190544.1|3
1736792290000|2025-01-13 18:18:10|190640.1|190550.1|190640.6|190550.6|190641.8|190551.8|190634.3|190544.3|15
1736792300000|2025-01-13 18:18:20|190647.2|190557.2|190654.2|190564.2|190654.2|190564.2|190629.4|190539.4|17
1736792310000|2025-01-13 18:18:30|190649.8|190559.8|190653.7|190563.7|190657.1|190567.1|190645.2|190555.2|14
1736792320000|2025-01-13 18:18:40|190657.8|190567.8|190654.3|190564.3|190658|190568|190654.3|190564.3|4
1736792330000|2025-01-13 18:18:50|190651.1|190561.1|190657.6|190567.6|190657.6|190567.6|190651|190561|9
1736792340000|2025-01-13 18:19:00|190658.8|190568.8|190657.8|190567.8|190659.6|190569.6|190654.3|190564.3|15
1736792350000|2025-01-13 18:19:10|190658.3|190568.3|190657.3|190567.3|190658.3|190568.3|190652.1|190562.1|7
1736792360000|2025-01-13 18:19:20|190660.8|190570.8|190660.8|190570.8|190660.8|190570.8|190660.8|190570.8|1
1736792370000|2025-01-13 18:19:30|190655.3|190565.3|190661.5|190571.5|190661.5|190571.5|190644|190554|13
1736792380000|2025-01-13 18:19:40|190659.4|190569.4|190660.2|190570.2|190664.9|190574.9|190654.9|190564.9|11
1736792390000|2025-01-13 18:19:50|190655.9|190565.9|190643.7|190553.7|190655.9|190565.9|190643.7|190553.7|11
1736792400000|2025-01-13 18:20:00|190645.8|190555.8|190645.5|190555.5|190654.8|190564.8|190642.9|190552.9|13
1736792410000|2025-01-13 18:20:10|190648.1|190558.1|190648.3|190558.3|190654|190564|190645.3|190555.3|8
1736792420000|2025-01-13 18:20:20|190652.1|190562.1|190654.9|190564.9|190658.4|190568.4|190649.9|190559.9|18
1736792430000|2025-01-13 18:20:30|190654.1|190564.1|190647.4|190557.4|190654.1|190564.1|190646.6|190556.6|10
1736792440000|2025-01-13 18:20:40|190645.4|190555.4|190655.3|190565.3|190655.3|190565.3|190638.1|190548.1|14
1736792450000|2025-01-13 18:20:50|190651.7|190561.7|190644.4|190554.4|190655.6|190565.6|190643.3|190553.3|16
1736792460000|2025-01-13 18:21:00|190650.5|190560.5|190645|190555|190650.5|190560.5|190633.4|190543.4|17
1736792470000|2025-01-13 18:21:10|190643.6|190553.6|190644.6|190554.6|190644.6|190554.6|190643.6|190553.6|4
1736792480000|2025-01-13 18:21:20|190642|190552|190638.5|190548.5|190644|190554|190636.7|190546.7|9
1736792490000|2025-01-13 18:21:30|190635.3|190545.3|190635.3|190545.3|190635.3|190545.3|190635.3|190545.3|1
1736792500000|2025-01-13 18:21:40|190632.5|190542.5|190632.8|190542.8|190633.5|190543.5|190628.2|190538.2|9
1736792510000|2025-01-13 18:21:50|190637.3|190547.3|190645.3|190555.3|190645.3|190555.3|190632.8|190542.8|9
1736792520000|2025-01-13 18:22:00|190636|190546|190640.7|190550.7|190647.5|190557.5|190636|190546|15
1736792530000|2025-01-13 18:22:10|190643|190553|190660.5|190570.5|190660.5|190570.5|190637.3|190547.3|17
1736792540000|2025-01-13 18:22:20|190655.7|190565.7|190653.8|190563.8|190660.3|190570.3|190649.5|190559.5|12
1736792550000|2025-01-13 18:22:30|190655.7|190565.7|190657|190567|190657|190567|190651.6|190561.6|4
1736792560000|2025-01-13 18:22:40|190656.7|190566.7|190657.1|190567.1|190658.9|190568.9|190652.8|190562.8|7
1736792570000|2025-01-13 18:22:50|190655.3|190565.3|190658.9|190568.9|190658.9|190568.9|190654.6|190564.6|3
1736792580000|2025-01-13 18:23:00|190656.7|190566.7|190661.2|190571.2|190665.4|190575.4|190656.7|190566.7|7
1736792590000|2025-01-13 18:23:10|190662.1|190572.1|190673|190583|190679.2|190589.2|190658.9|190568.9|10
1736792600000|2025-01-13 18:23:20|190675.3|190585.3|190669|190579|190675.3|190585.3|190669|190579|6
1736792620000|2025-01-13 18:23:40|190671.3|190581.3|190680.8|190590.8|190680.8|190590.8|190671.3|190581.3|3
1736792630000|2025-01-13 18:23:50|190675.4|190585.4|190677.7|190587.7|190679.9|190589.9|190667.8|190577.8|8
1736792640000|2025-01-13 18:24:00|190672.5|190582.5|190674.1|190584.1|190678|190588|190669.3|190579.3|9
1736792650000|2025-01-13 18:24:10|190666.2|190576.2|190664|190574|190666.5|190576.5|190664|190574|3
1736792660000|2025-01-13 18:24:20|190662|190572|190664.1|190574.1|190664.2|190574.2|190661|190571|9
1736792670000|2025-01-13 18:24:30|190661.8|190571.8|190664.4|190574.4|190665.6|190575.6|190659.7|190569.7|8
1736792680000|2025-01-13 18:24:40|190662.5|190572.5|190662.5|190572.5|190662.5|190572.5|190662.5|190572.5|1
1736792690000|2025-01-13 18:24:50|190665|190575|190664.8|190574.8|190665|190575|190661.4|190571.4|8
1736792700000|2025-01-13 18:25:00|190664.7|190574.7|190662|190572|190666.8|190576.8|190661.8|190571.8|5
1736792710000|2025-01-13 18:25:10|190665.6|190575.6|190671.1|190581.1|190671.3|190581.3|190665.6|190575.6|5
1736792720000|2025-01-13 18:25:20|190668.8|190578.8|190668.1|190578.1|190670.4|190580.4|190663.8|190573.8|8
1736792730000|2025-01-13 18:25:30|190665.6|190575.6|190676.6|190586.6|190676.6|190586.6|190663.9|190573.9|16
1736792740000|2025-01-13 18:25:40|190674.6|190584.6|190673.9|190583.9|190677|190587|190671.4|190581.4|5
1736792750000|2025-01-13 18:25:50|190673.1|190583.1|190662.9|190572.9|190673.1|190583.1|190662.6|190572.6|11
1736792760000|2025-01-13 18:26:00|190663.1|190573.1|190662.1|190572.1|190663.1|190573.1|190662.1|190572.1|8
1736792770000|2025-01-13 18:26:10|190662.5|190572.5|190647.2|190557.2|190662.5|190572.5|190644.4|190554.4|12
1736792780000|2025-01-13 18:26:20|190647|190557|190646.4|190556.4|190654.6|190564.6|190646.2|190556.2|11
1736792790000|2025-01-13 18:26:30|190646.2|190556.2|190649.3|190559.3|190649.3|190559.3|190645.6|190555.6|6
1736792800000|2025-01-13 18:26:40|190653.7|190563.7|190650.4|190560.4|190653.7|190563.7|190649.2|190559.2|5
1736792810000|2025-01-13 18:26:50|190647.5|190557.5|190646.9|190556.9|190655.5|190565.5|190645.5|190555.5|6
1736792820000|2025-01-13 18:27:00|190644.7|190554.7|190652.7|190562.7|190655.3|190565.3|190636.3|190546.3|17
1736792830000|2025-01-13 18:27:10|190653.3|190563.3|190667.3|190577.3|190667.3|190577.3|190653.3|190563.3|12
1736792840000|2025-01-13 18:27:20|190667.1|190577.1|190666.7|190576.7|190669.3|190579.3|190664.1|190574.1|17
1736792850000|2025-01-13 18:27:30|190665.8|190575.8|190666.5|190576.5|190669.1|190579.1|190665.8|190575.8|4
1736792860000|2025-01-13 18:27:40|190665.8|190575.8|190667.9|190577.9|190669.6|190579.6|190665.5|190575.5|7
1736792870000|2025-01-13 18:27:50|190668|190578|190669.6|190579.6|190679.1|190589.1|190665|190575|20
1736792880000|2025-01-13 18:28:00|190669.1|190579.1|190663.8|190573.8|190669.1|190579.1|190663.8|190573.8|8
1736792890000|2025-01-13 18:28:10|190666.7|190576.7|190651.3|190561.3|190666.7|190576.7|190646.3|190556.3|12
1736792900000|2025-01-13 18:28:20|190651.5|190561.5|190657.6|190567.6|190661.8|190571.8|190651.5|190561.5|17
1736792910000|2025-01-13 18:28:30|190652.4|190562.4|190654.5|190564.5|190659.6|190569.6|190650.2|190560.2|19
1736792920000|2025-01-13 18:28:40|190654.3|190564.3|190655.9|190565.9|190663|190573|190653.4|190563.4|18
1736792930000|2025-01-13 18:28:50|190657.5|190567.5|190655.4|190565.4|190661.1|190571.1|190655.4|190565.4|5
1736792940000|2025-01-13 18:29:00|190656.9|190566.9|190655.1|190565.1|190657.8|190567.8|190645.2|190555.2|14
1736792950000|2025-01-13 18:29:10|190650|190560|190645.5|190555.5|190658.2|190568.2|190644.9|190554.9|13
1736792970000|2025-01-13 18:29:30|190644.9|190554.9|190635.7|190545.7|190645.8|190555.8|190633.6|190543.6|16
1736792980000|2025-01-13 18:29:40|190638.3|190548.3|190640.2|190550.2|190643.2|190553.2|190634.1|190544.1|14
1736792990000|2025-01-13 18:29:50|190636.8|190546.8|190633.9|190543.9|190638.5|190548.5|190633.9|190543.9|7
1736793000000|2025-01-13 18:30:00|190628.5|190538.5|190622.4|190532.4|190629.7|190539.7|190613.3|190523.3|25
1736793010000|2025-01-13 18:30:10|190618.5|190528.5|190617.1|190527.1|190618.8|190528.8|190608.4|190518.4|10
1736793020000|2025-01-13 18:30:20|190613.5|190523.5|190622.5|190532.5|190622.5|190532.5|190607.7|190517.7|13
1736793030000|2025-01-13 18:30:30|190619.3|190529.3|190611|190521|190620.2|190530.2|190608.7|190518.7|9
1736793040000|2025-01-13 18:30:40|190610.8|190520.8|190573.3|190483.3|190610.8|190520.8|190569.7|190479.7|20
1736793050000|2025-01-13 18:30:50|190571|190481|190580.3|190490.3|190587.6|190497.6|190571|190481|17
1736793060000|2025-01-13 18:31:00|190582.7|190492.7|190585.3|190495.3|190588.7|190498.7|190574.6|190484.6|22
1736793070000|2025-01-13 18:31:10|190582.2|190492.2|190588|190498|190591.4|190501.4|190580.1|190490.1|17
1736793080000|2025-01-13 18:31:20|190584.9|190494.9|190578.9|190488.9|190588.6|190498.6|190578.9|190488.9|16
1736793090000|2025-01-13 18:31:30|190583.3|190493.3|190583.3|190493.3|190585.8|190495.8|190578.9|190488.9|8
1736793100000|2025-01-13 18:31:40|190587.2|190497.2|190583.9|190493.9|190590.1|190500.1|190582.3|190492.3|9
1736793110000|2025-01-13 18:31:50|190587.8|190497.8|190583|190493|190589.3|190499.3|190580|190490|15
1736793120000|2025-01-13 18:32:00|190581.2|190491.2|190583.2|190493.2|190587.3|190497.3|190581.2|190491.2|4
1736793130000|2025-01-13 18:32:10|190582.6|190492.6|190580.6|190490.6|190582.8|190492.8|190579.9|190489.9|9
1736793140000|2025-01-13 18:32:20|190578.3|190488.3|190573.4|190483.4|190582.5|190492.5|190573.4|190483.4|6
1736793150000|2025-01-13 18:32:30|190577.4|190487.4|190565.9|190475.9|190577.4|190487.4|190556.8|190466.8|19
1736793160000|2025-01-13 18:32:40|190563.2|190473.2|190562.4|190472.4|190563.2|190473.2|190557.6|190467.6|5
1736793170000|2025-01-13 18:32:50|190565|190475|190562.2|190472.2|190565|190475|190562.2|190472.2|3
1736793180000|2025-01-13 18:33:00|190564.6|190474.6|190578.8|190488.8|190581.2|190491.2|190562|190472|15
1736793190000|2025-01-13 18:33:10|190574.1|190484.1|190569.7|190479.7|190578.3|190488.3|190567.1|190477.1|8
1736793200000|2025-01-13 18:33:20|190574|190484|190580.5|190490.5|190580.5|190490.5|190573.5|190483.5|7
1736793210000|2025-01-13 18:33:30|190580.2|190490.2|190590.3|190460.3|190598.3|190490.2|190569.9|190460.3|8
1736793220000|2025-01-13 18:33:40|190567|190477|190564.7|190474.7|190569|190479|190559.3|190469.3|9
1736793230000|2025-01-13 18:33:50|190559.3|190469.3|190548.7|190458.7|190564.7|190474.7|190542.1|190452.1|13
1736793240000|2025-01-13 18:34:00|190548.4|190458.4|190548.8|190458.8|190555.5|190465.5|190546.6|190456.6|9
1736793250000|2025-01-13 18:34:10|190551|190461|190555.3|190465.3|190560.2|190470.2|190548|190458|8
1736793260000|2025-01-13 18:34:20|190550.8|190460.8|190567|190477|190567.1|190477.1|190550.8|190460.8|19
1736793270000|2025-01-13 18:34:30|190567.1|190477.1|190567.3|190477.3|190578.2|190488.2|190564.7|190474.7|11
1736793280000|2025-01-13 18:34:40|190566.5|190476.5|190567.1|190477.1|190567.1|190477.1|190566.5|190476.5|9
1736793290000|2025-01-13 18:34:50|190563.8|190473.8|190566.7|190476.7|190569.6|190479.6|190560|190470|6
1736793300000|2025-01-13 18:35:00|190565.1|190475.1|190569|190479|190569|190479|190559.5|190469.5|5
1736793310000|2025-01-13 18:35:10|190565.6|190475.6|190570.5|190480.5|190571.1|190481.1|190565.6|190475.6|9
1736793320000|2025-01-13 18:35:20|190573.1|190483.1|190571.5|190481.5|190573.1|190483.1|190568.7|190478.7|10
1736793330000|2025-01-13 18:35:30|190568.7|190478.7|190571.1|190481.1|190571.7|190481.7|190567.2|190477.2|7
1736793340000|2025-01-13 18:35:40|190569.6|190479.6|190567.6|190477.6|190573.6|190483.6|190567.6|190477.6|6
1736793350000|2025-01-13 18:35:50|190563.6|190473.6|190568.9|190478.9|190568.9|190478.9|190563.6|190473.6|7
1736793360000|2025-01-13 18:36:00|190571.7|190481.7|190553.5|190463.5|190572.3|190482.3|190551|190461|17
1736793370000|2025-01-13 18:36:10|190559.5|190469.5|190565|190475|190567.2|190477.2|190552.8|190462.8|6
1736793380000|2025-01-13 18:36:20|190560.6|190470.6|190570|190480|190572.6|190482.6|190560.6|190470.6|13
1736793390000|2025-01-13 18:36:30|190572.6|190482.6|190581.7|190491.7|190581.7|190491.7|190567.6|190477.6|15
1736793400000|2025-01-13 18:36:40|190586.8|190496.8|190581.2|190491.2|190586.8|190496.8|190573|190483|13
1736793410000|2025-01-13 18:36:50|190578.9|190488.9|190569.7|190479.7|190581.5|190491.5|190569.7|190479.7|12
1736793420000|2025-01-13 18:37:00|190569.5|190479.5|190574.8|190484.8|190578|190488|190568.6|190478.6|12
1736793430000|2025-01-13 18:37:10|190583|190493|190588.5|190498.5|190588.5|190498.5|190578|190488|12
1736793440000|2025-01-13 18:37:20|190589|190499|190586|190496|190592.4|190502.4|190586|190496|5
1736793450000|2025-01-13 18:37:30|190585.2|190495.2|190584.7|190494.7|190586.9|190496.9|190584.5|190494.5|6
1736793470000|2025-01-13 18:37:50|190578.7|190488.7|190589.6|190499.6|190590.7|190500.7|190578.7|190488.7|5
1736793480000|2025-01-13 18:38:00|190593.4|190503.4|190619.9|190529.9|190619.9|190529.9|190593.4|190503.4|17
1736793490000|2025-01-13 18:38:10|190617.4|190527.4|190608.7|190518.7|190619.5|190529.5|190606.2|190516.2|11
1736793500000|2025-01-13 18:38:20|190615.1|190525.1|190608.7|190518.7|190615.1|190525.1|190608.7|190518.7|2
1736793510000|2025-01-13 18:38:30|190614.9|190524.9|190609.3|190519.3|190618.3|190528.3|190605.9|190515.9|14
1736793520000|2025-01-13 18:38:40|190608.4|190518.4|190604|190514|190611.7|190521.7|190603.8|190513.8|4
1736793530000|2025-01-13 18:38:50|190601.5|190511.5|190597.1|190507.1|190604.1|190514.1|190590|190500|11
1736793540000|2025-01-13 18:39:00|190599.6|190509.6|190613.8|190523.8|190617|190527|190599.6|190509.6|10
1736793550000|2025-01-13 18:39:10|190608.8|190518.8|190595.5|190505.5|190613.8|190523.8|190595.5|190505.5|12
1736793560000|2025-01-13 18:39:20|190592.4|190502.4|190588.6|190498.6|190603.8|190513.8|190588.6|190498.6|18
1736793570000|2025-01-13 18:39:30|190591|190501|190591.5|190501.5|190595.2|190505.2|190587|190497|10
1736793580000|2025-01-13 18:39:40|190592.6|190502.6|190581.2|190491.2|190592.6|190502.6|190581.2|190491.2|9
1736793590000|2025-01-13 18:39:50|190587.2|190497.2|190587.3|190497.3|190588.5|190498.5|190580.2|190490.2|17
1736793600000|2025-01-13 18:40:00|190588.1|190498.1|190586.4|190496.4|190589|190499|190586.2|190496.2|15
1736793610000|2025-01-13 18:40:10|190586.7|190496.7|190582.6|190492.6|190587.7|190497.7|190582.6|190492.6|9
1736793620000|2025-01-13 18:40:20|190587.6|190497.6|190593.3|190503.3|190595.7|190505.7|190587.6|190497.6|11
1736793630000|2025-01-13 18:40:30|190595.6|190505.6|190585.9|190495.9|190597.2|190507.2|190585.9|190495.9|16
1736793640000|2025-01-13 18:40:40|190590.1|190500.1|190596.7|190506.7|190603.9|190513.9|190590.1|190500.1|16
1736793650000|2025-01-13 18:40:50|190594.2|190504.2|190593.3|190503.3|190608.5|190518.5|190593.3|190503.3|14
1736793660000|2025-01-13 18:41:00|190593|190503|190594|190504|190598.8|190508.8|190590.9|190500.9|14
1736793670000|2025-01-13 18:41:10|190594.2|190504.2|190595.2|190505.2|190597.2|190507.2|190592.4|190502.4|7
1736793680000|2025-01-13 18:41:20|190597.7|190507.7|190595.4|190505.4|190599.8|190509.8|190595.4|190505.4|8
1736793690000|2025-01-13 18:41:30|190597.9|190507.9|190588|190498|190601.1|190511.1|190586.6|190496.6|14
1736793700000|2025-01-13 18:41:40|190592|190502|190577|190487|190596|190506|190560.8|190470.8|22
1736793710000|2025-01-13 18:41:50|190564.3|190474.3|190552.3|190462.3|190577.8|190487.8|190552.3|190462.3|19
1736793720000|2025-01-13 18:42:00|190553.6|190463.6|190551|190461|190561.7|190471.7|190541.5|190451.5|26
1736793730000|2025-01-13 18:42:10|190550.1|190460.1|190550.8|190460.8|190552.9|190462.9|190547.7|190457.7|11
1736793740000|2025-01-13 18:42:20|190552.8|190462.8|190566.2|190476.2|190567.7|190477.7|190551.3|190461.3|16
1736793750000|2025-01-13 18:42:30|190564.1|190474.1|190564|190474|190566.3|190476.3|190552.6|190462.6|11
1736793760000|2025-01-13 18:42:40|190560.6|190470.6|190563.1|190473.1|190563.4|190473.4|190554.4|190464.4|8
1736793770000|2025-01-13 18:42:50|190563.3|190473.3|190557.9|190467.9|190563.3|190473.3|190553.9|190463.9|9
1736793780000|2025-01-13 18:43:00|190558.3|190468.3|190569.1|190479.1|190569.8|190479.8|190558.3|190468.3|14
1736793790000|2025-01-13 18:43:10|190568.4|190478.4|190568.4|190478.4|190568.4|190478.4|190568.4|190478.4|1
1736793800000|2025-01-13 18:43:20|190568.2|190478.2|190559.4|190469.4|190568.4|190478.4|190556.3|190466.3|9
1736793810000|2025-01-13 18:43:30|190553.9|190463.9|190565.4|190475.4|190565.4|190475.4|190551.2|190461.2|16
1736793820000|2025-01-13 18:43:40|190565.6|190475.6|190564.6|190474.6|190566.4|190476.4|190564.4|190474.4|5
1736793830000|2025-01-13 18:43:50|190567.5|190477.5|190580.1|190490.1|190581.2|190491.2|190567.5|190477.5|14
1736793840000|2025-01-13 18:44:00|190576.2|190486.2|190571.4|190481.4|190583.4|190493.4|190567.2|190477.2|20
1736793850000|2025-01-13 18:44:10|190571.6|190481.6|190579.7|190489.7|190582.5|190492.5|190569.1|190479.1|9
1736793860000|2025-01-13 18:44:20|190570|190480|190569|190479|190576.9|190486.9|190569|190479|14
1736793870000|2025-01-13 18:44:30|190566.9|190476.9|190569|190479|190579.2|190489.2|190566.9|190476.9|12
1736793880000|2025-01-13 18:44:40|190571.5|190481.5|190564.2|190474.2|190571.5|190481.5|190562.8|190472.8|10
1736793890000|2025-01-13 18:44:50|190564.5|190474.5|190568.3|190478.3|190568.3|190478.3|190564.2|190474.2|5
1736793900000|2025-01-13 18:45:00|190571.4|190481.4|190568.5|190478.5|190571.4|190481.4|190568.5|190478.5|6
1736793910000|2025-01-13 18:45:10|190570.9|190480.9|190581.2|190491.2|190584.3|190494.3|190570.9|190480.9|17
1736793920000|2025-01-13 18:45:20|190577.9|190487.9|190574.7|190484.7|190583.8|190493.8|190570.9|190480.9|13
1736793930000|2025-01-13 18:45:30|190579.4|190489.4|190559.3|190469.3|190579.4|190489.4|190554.8|190464.8|21
1736793940000|2025-01-13 18:45:40|190556.8|190466.8|190553.5|190463.5|190562.6|190472.6|190551.8|190461.8|11
1736793950000|2025-01-13 18:45:50|190553.4|190463.4|190555.6|190465.6|190558.6|190468.6|190551.8|190461.8|11
1736793960000|2025-01-13 18:46:00|190558.1|190468.1|190556.9|190466.9|190568.6|190478.6|190550.7|190460.7|22
1736793970000|2025-01-13 18:46:10|190559.9|190469.9|190554.6|190464.6|190563.7|190473.7|190550.8|190460.8|14
1736793980000|2025-01-13 18:46:20|190554.9|190464.9|190570|190480|190570|190480|190551|190461|8
1736793990000|2025-01-13 18:46:30|190571.6|190481.6|190555.5|190465.5|190571.6|190481.6|190548|190458|22
1736794000000|2025-01-13 18:46:40|190556.8|190466.8|190544.4|190454.4|190558.4|190468.4|190544.4|190454.4|13
1736794010000|2025-01-13 18:46:50|190544.2|190454.2|190540.2|190450.2|190544.2|190454.2|190540.2|190450.2|2
1736794020000|2025-01-13 18:47:00|190538.5|190448.5|190540.6|190450.6|190543.8|190453.8|190535.4|190445.4|14
1736794030000|2025-01-13 18:47:10|190540.9|190450.9|190537.3|190447.3|190544.4|190454.4|190537.3|190447.3|5
1736794060000|2025-01-13 18:47:40|190536.8|190446.8|190541.8|190451.8|190541.8|190451.8|190533.3|190443.3|7
1736794070000|2025-01-13 18:47:50|190542.1|190452.1|190541.8|190451.8|190542.1|190452.1|190541.8|190451.8|2
1736794080000|2025-01-13 18:48:00|190539.3|190449.3|190541.8|190451.8|190543.4|190453.4|190538|190448|13
1736794090000|2025-01-13 18:48:10|190542|190452|190543.8|190453.8|190544.3|190454.3|190537.7|190447.7|11
1736794100000|2025-01-13 18:48:20|190538.4|190448.4|190538.9|190448.9|190546|190456|190538.4|190448.4|14
1736794110000|2025-01-13 18:48:30|190534.9|190444.9|190533.9|190443.9|190534.9|190444.9|190533.9|190443.9|2
1736794120000|2025-01-13 18:48:40|190537.9|190447.9|190540.1|190450.1|190550.6|190460.6|190533.9|190443.9|15
1736794130000|2025-01-13 18:48:50|190543.5|190453.5|190535.3|190445.3|190543.5|190453.5|190535.3|190445.3|6
1736794140000|2025-01-13 18:49:00|190538.8|190448.8|190528.9|190438.9|190538.8|190448.8|190520.3|190430.3|17
1736794150000|2025-01-13 18:49:10|190522.4|190432.4|190531|190441|190532|190442|190519|190429|13
1736794160000|2025-01-13 18:49:20|190528.5|190438.5|190529|190439|190531.3|190441.3|190517.7|190427.7|10
1736794170000|2025-01-13 18:49:30|190525.8|190435.8|190531.9|190441.9|190531.9|190441.9|190525.8|190435.8|8
1736794180000|2025-01-13 18:49:40|190533.2|190443.2|190544.2|190454.2|190544.2|190454.2|190531.7|190441.7|9
1736794190000|2025-01-13 18:49:50|190542.7|190452.7|190540.2|190450.2|190542.7|190452.7|190533.5|190443.5|11
1736794200000|2025-01-13 18:50:00|190542.9|190452.9|190553.6|190463.6|190558.5|190468.5|190542.9|190452.9|14
1736794210000|2025-01-13 18:50:10|190555.1|190465.1|190557.9|190467.9|190565.5|190475.5|190555.1|190465.1|9
1736794220000|2025-01-13 18:50:20|190562.8|190472.8|190555.3|190465.3|190562.8|190472.8|190555.3|190465.3|9
1736794230000|2025-01-13 18:50:30|190556.2|190466.2|190546.6|190456.6|190557.2|190467.2|190544.6|190454.6|9
1736794240000|2025-01-13 18:50:40|190544|190454|190560.3|190470.3|190561.9|190471.9|190538.9|190448.9|21
1736794250000|2025-01-13 18:50:50|190546.5|190456.5|190536.1|190446.1|190562.2|190456.5|190525.9|190424.2|22
1736794260000|2025-01-13 18:51:00|190532.1|190442.1|190545.5|190455.5|190545.5|190455.5|190528.4|190438.4|18
1736794270000|2025-01-13 18:51:10|190545.4|190455.4|190546.3|190456.3|190546.3|190456.3|190545.4|190455.4|6
1736794280000|2025-01-13 18:51:20|190545.8|190455.8|190543.7|190453.7|190546.7|190456.7|190533.3|190443.3|16
1736794290000|2025-01-13 18:51:30|190545.7|190455.7|190549.4|190459.4|190549.4|190459.4|190537.2|190447.2|14
1736794300000|2025-01-13 18:51:40|190551.4|190461.4|190551.3|190461.3|190556|190466|190551.3|190461.3|4
1736794310000|2025-01-13 18:51:50|190551.2|190461.2|190555.3|190465.3|190555.3|190465.3|190551.2|190461.2|3
1736794320000|2025-01-13 18:52:00|190563.5|190473.5|190549.8|190459.8|190563.5|190473.5|190545.7|190455.7|10
1736794330000|2025-01-13 18:52:10|190547.8|190457.8|190545.3|190455.3|190552.2|190462.2|190542.2|190452.2|8
1736794340000|2025-01-13 18:52:20|190550.4|190460.4|190544.9|190454.9|190553.2|190463.2|190542.8|190452.8|6
1736794350000|2025-01-13 18:52:30|190548.3|190458.3|190564.8|190474.8|190572.2|190482.2|190548.3|190458.3|20
1736794360000|2025-01-13 18:52:40|190572.3|190482.3|190570.4|190480.4|190576|190486|190566.9|190476.9|15
1736794370000|2025-01-13 18:52:50|190570.7|190480.7|190570.7|190480.7|190570.7|190480.7|190570.7|190480.7|1
1736794380000|2025-01-13 18:53:00|190570.9|190480.9|190581.4|190491.4|190581.4|190491.4|190570.7|190480.7|8
1736794390000|2025-01-13 18:53:10|190580.7|190490.7|190583|190493|190586.1|190496.1|190579.5|190489.5|4
1736794400000|2025-01-13 18:53:20|190582.3|190492.3|190583.1|190493.1|190583.1|190493.1|190578.7|190488.7|4
1736794410000|2025-01-13 18:53:30|190582.3|190492.3|190582.3|190492.3|190582.3|190492.3|190580.8|190490.8|3
1736794420000|2025-01-13 18:53:40|190580.8|190490.8|190585.8|190495.8|190588.8|190498.8|190578.6|190488.6|10
1736794430000|2025-01-13 18:53:50|190581.7|190491.7|190586.2|190496.2|190589.5|190499.5|190581.7|190491.7|4
1736794440000|2025-01-13 18:54:00|190581.2|190491.2|190585|190495|190585.5|190495.5|190578.5|190488.5|7
1736794450000|2025-01-13 18:54:10|190582.1|190492.1|190584.7|190494.7|190588.2|190498.2|190582.1|190492.1|6
1736794460000|2025-01-13 18:54:20|190585.2|190495.2|190599.5|190509.5|190610.7|190520.7|190585.2|190495.2|15
1736794470000|2025-01-13 18:54:30|190602.1|190512.1|190604.4|190514.4|190606.4|190516.4|190593.6|190503.6|10
1736794480000|2025-01-13 18:54:40|190602.1|190512.1|190601.4|190511.4|190605.5|190515.5|190601.4|190511.4|7
1736794490000|2025-01-13 18:54:50|190602.9|190512.9|190597.3|190507.3|190602.9|190512.9|190589.4|190499.4|14
1736794500000|2025-01-13 18:55:00|190607.7|190517.7|190602.7|190512.7|190614.6|190524.6|190602.7|190512.7|14
1736794510000|2025-01-13 18:55:10|190607.6|190517.6|190611.3|190521.3|190617.8|190527.8|190605.8|190515.8|17
1736794520000|2025-01-13 18:55:20|190608|190518|190628.4|190538.4|190635.5|190545.5|190607.2|190517.2|21
1736794530000|2025-01-13 18:55:30|190631.7|190541.7|190624.2|190534.2|190631.9|190541.9|190621.3|190531.3|16
1736794540000|2025-01-13 18:55:40|190624.9|190534.9|190621.5|190531.5|190628.4|190538.4|190621.3|190531.3|13
1736794550000|2025-01-13 18:55:50|190620.6|190530.6|190626.5|190536.5|190626.5|190536.5|190613.3|190523.3|23
1736794560000|2025-01-13 18:56:00|190622.3|190532.3|190626.4|190536.4|190630.2|190540.2|190622.3|190532.3|9
1736794570000|2025-01-13 18:56:10|190624.8|190534.8|190626.5|190536.5|190627.3|190537.3|190624.8|190534.8|7
1736794580000|2025-01-13 18:56:20|190624.9|190534.9|190624.2|190534.2|190627.5|190537.5|190619.4|190529.4|6
1736794590000|2025-01-13 18:56:30|190618.7|190528.7|190609.2|190519.2|190623.8|190533.8|190605|190515|24
1736794600000|2025-01-13 18:56:40|190606.7|190516.7|190611.7|190521.7|190623.7|190533.7|190606.7|190516.7|12
1736794610000|2025-01-13 18:56:50|190619.6|190529.6|190625.6|190495.6|190625.6|190531.6|190607.9|190495.6|12
1736794620000|2025-01-13 18:57:00|190624.5|190494.5|190608.2|190518.2|190628.2|190518.2|190608.2|190494.4|8
1736794650000|2025-01-13 18:57:30|190610|190520|190622.4|190532.4|190622.4|190532.4|190610|190520|5
1736794660000|2025-01-13 18:57:40|190620.7|190530.7|190621|190531|190621|190531|190620.7|190530.7|2
1736794680000|2025-01-13 18:58:00|190621.7|190531.7|190621.5|190531.5|190621.7|190531.7|190621.5|190531.5|2
1736794690000|2025-01-13 18:58:10|190618.8|190528.8|190607.8|190517.8|190620.7|190530.7|190603.3|190513.3|13
1736794700000|2025-01-13 18:58:20|190608.3|190518.3|190584|190454|190608.3|190518.3|190560.6|190454|29
1736794710000|2025-01-13 18:58:30|190583.8|190453.8|190584|190454|190584|190454|190583.8|190453.8|6
1736794720000|2025-01-13 18:58:40|190583.8|190453.8|190563.8|190473.8|190583.9|190474|190563.8|190453.8|4
1736794730000|2025-01-13 18:58:50|190564|190474|190565.5|190475.5|190565.6|190475.6|190564|190474|3
1736794740000|2025-01-13 18:59:00|190565|190475|190560.8|190470.8|190565|190475|190560.5|190470.5|4
1736794750000|2025-01-13 18:59:10|190561.3|190471.3|190566.5|190476.5|190566.5|190476.5|190561.3|190471.3|6
1736794760000|2025-01-13 18:59:20|190564.6|190474.6|190563.6|190473.6|190564.6|190474.6|190563.6|190473.6|3
1736794770000|2025-01-13 18:59:30|190564.3|190474.3|190543.5|190453.5|190564.6|190474.6|190543.5|190453.5|6
1736794780000|2025-01-13 18:59:40|190540.4|190450.4|190540.4|190450.4|190540.4|190450.4|190540.4|190450.4|1
1736794790000|2025-01-13 18:59:50|190540.7|190450.7|190526.6|190436.6|190541.4|190451.4|190526.6|190436.6|4
1736794800000|2025-01-13 19:00:00|190525.5|190435.5|190579.6|190449.6|190579.6|190451.5|190525.5|190435.5|14
1736794810000|2025-01-13 19:00:10|190577.3|190447.3|190573.2|190443.2|190578|190448|190573|190443|15
1736794820000|2025-01-13 19:00:20|190573.5|190443.5|190577.2|190447.2|190577.4|190447.4|190573.5|190443.5|19
1736794830000|2025-01-13 19:00:30|190577.4|190447.4|190575.2|190445.2|190580.4|190450.4|190574.8|190444.8|11
1736794840000|2025-01-13 19:00:40|190574.8|190444.8|190535.5|190445.5|190578.1|190448.8|190535.5|190440.3|17
1736794850000|2025-01-13 19:00:50|190535.3|190445.3|190519.7|190429.7|190555.1|190446.8|190519.3|190422.6|34
1736794860000|2025-01-13 19:01:00|190525|190435|190525.4|190435.4|190525.4|190435.4|190519.8|190429.8|18
1736794870000|2025-01-13 19:01:10|190525.5|190435.5|190577.7|190447.7|190577.7|190455.3|190524.6|190434.6|9
1736794880000|2025-01-13 19:01:20|190580.3|190450.3|190598.2|190468.2|190598.2|190468.2|190580.3|190450.3|11
1736794890000|2025-01-13 19:01:30|190598|190468|190588.2|190458.2|190598.2|190468.2|190587.9|190457.9|12
1736794900000|2025-01-13 19:01:40|190589.7|190459.7|190580.5|190450.5|190590.9|190460.9|190568.9|190438.9|13
1736794910000|2025-01-13 19:01:50|190578.5|190448.5|190578.7|190448.7|190590|190460|190567.8|190437.8|40
1736794920000|2025-01-13 19:02:00|190571.9|190441.9|190566.5|190476.5|190599.8|190485.3|190558.4|190438.7|38
1736794930000|2025-01-13 19:02:10|190564|190474|190572.8|190482.8|190601.6|190491.9|190554.8|190454.8|35
1736794940000|2025-01-13 19:02:20|190570.2|190480.2|190578|190488|190582.3|190492.3|190567|190477|12
1736794950000|2025-01-13 19:02:30|190578.1|190488.1|190633.2|190543.2|190633.9|190543.9|190578.1|190473.1|17
1736794960000|2025-01-13 19:02:40|190635.2|190545.2|190664|190534|190664|190545.2|190632.2|190520.8|13
1736794970000|2025-01-13 19:02:50|190664.6|190534.6|190670.9|190540.9|190670.9|190540.9|190658.2|190528.2|16
1736794980000|2025-01-13 19:03:00|190672.5|190542.5|190655.1|190565.1|190675.7|190565.3|190655.1|190542.5|12
1736794990000|2025-01-13 19:03:10|190656.8|190566.8|190655.9|190565.9|190657|190567|190654.3|190564.3|6
1736795000000|2025-01-13 19:03:20|190658.7|190568.7|190658.7|190568.7|190658.7|190568.7|190658.7|190568.7|1
1736795010000|2025-01-13 19:03:30|190659|190569|190656.1|190566.1|190660.4|190570.4|190654|190564|7
1736795020000|2025-01-13 19:03:40|190658.8|190568.8|190656.4|190566.4|190658.8|190568.8|190656.4|190566.4|2
1736795030000|2025-01-13 19:03:50|190654.2|190564.2|190651.7|190561.7|190656.2|190566.2|190651.7|190561.7|6
1736795040000|2025-01-13 19:04:00|190647.7|190557.7|190653.3|190563.3|190653.3|190563.3|190647.7|190557.7|3
1736795050000|2025-01-13 19:04:10|190650.8|190560.8|190651.4|190561.4|190651.5|190561.5|190646.9|190556.9|8
1736795060000|2025-01-13 19:04:20|190654.9|190564.9|190657.4|190567.4|190657.4|190567.4|190654.9|190564.9|3
1736795090000|2025-01-13 19:04:50|190659.5|190569.5|190659.5|190569.5|190659.5|190569.5|190659.5|190569.5|1
1736795100000|2025-01-13 19:05:00|190654.7|190564.7|190654.7|190564.7|190654.7|190564.7|190654.7|190564.7|1
1736795110000|2025-01-13 19:05:10|190657.1|190567.1|190656.4|190566.4|190657.1|190567.1|190656.4|190566.4|2
1736795120000|2025-01-13 19:05:20|190653.8|190563.8|190648.9|190558.9|190653.8|190563.8|190648.9|190558.9|2
1736795130000|2025-01-13 19:05:30|190643|190553|190639.2|190549.2|190643.5|190553.5|190639.2|190549.2|9
1736795140000|2025-01-13 19:05:40|190638.5|190548.5|190632.3|190542.3|190639.3|190549.3|190631.2|190541.2|10
1736795150000|2025-01-13 19:05:50|190635.3|190545.3|190649.4|190559.4|190651.9|190561.9|190635.3|190545.3|9
1736795160000|2025-01-13 19:06:00|190651.9|190561.9|190654.2|190564.2|190654.2|190564.2|190651.9|190561.9|2
1736795170000|2025-01-13 19:06:10|190654.7|190564.7|190656|190566|190656|190566|190654.7|190564.7|2
1736795180000|2025-01-13 19:06:20|190654.5|190564.5|190654.5|190564.5|190654.5|190564.5|190654.5|190564.5|1
1736795190000|2025-01-13 19:06:30|190656.9|190566.9|190652.6|190562.6|190662.6|190572.6|190651.6|190561.6|11
1736795200000|2025-01-13 19:06:40|190653.7|190563.7|190654.4|190564.4|190654.4|190564.4|190653.7|190563.7|2
1736795210000|2025-01-13 19:06:50|190656.1|190566.1|190663|190573|190663|190573|190656.1|190566.1|2
1736795220000|2025-01-13 19:07:00|190672.6|190582.6|190676.8|190586.8|190682.5|190592.5|190672.6|190582.6|6
1736795230000|2025-01-13 19:07:10|190676.1|190586.1|190663.7|190573.7|190677.6|190587.6|190663.7|190573.7|9
1736795240000|2025-01-13 19:07:20|190663|190573|190675.5|190585.5|190675.5|190585.5|190663|190573|2
1736795270000|2025-01-13 19:07:50|190678.3|190588.3|190672.7|190582.7|190678.3|190588.3|190672.7|190582.7|2
1736795280000|2025-01-13 19:08:00|190665.9|190575.9|190663.3|190573.3|190667.4|190577.4|190663.1|190573.1|7
1736795290000|2025-01-13 19:08:10|190675.8|190585.8|190671.2|190581.2|190675.8|190585.8|190671.2|190581.2|2
1736795300000|2025-01-13 19:08:20|190677.3|190587.3|190676.7|190586.7|190677.3|190587.3|190676.7|190586.7|6
1736795320000|2025-01-13 19:08:40|190673.8|190583.8|190660.8|190570.8|190673.8|190583.8|190660.8|190570.8|4
1736795330000|2025-01-13 19:08:50|190660.6|190570.6|190658|190568|190661.3|190571.3|190658|190568|7
1736795340000|2025-01-13 19:09:00|190661.5|190571.5|190650.4|190560.4|190661.5|190571.5|190649.3|190559.3|11
1736795350000|2025-01-13 19:09:10|190650.1|190560.1|190649.9|190559.9|190652.2|190562.2|190648.8|190558.8|7
1736795360000|2025-01-13 19:09:20|190651.3|190561.3|190651.3|190561.3|190651.3|190561.3|190643.2|190553.2|6
1736795370000|2025-01-13 19:09:30|190648.6|190558.6|190647.9|190557.9|190650.3|190560.3|190642.3|190552.3|10
1736795380000|2025-01-13 19:09:40|190645.5|190555.5|190642.8|190552.8|190645.5|190555.5|190637.2|190547.2|4
1736795390000|2025-01-13 19:09:50|190635.7|190545.7|190628.8|190538.8|190644.5|190554.5|190628.4|190538.4|15
1736795400000|2025-01-13 19:10:00|190633|190543|190630.9|190540.9|190638.3|190548.3|190629.6|190539.6|13
1736795410000|2025-01-13 19:10:10|190630.6|190540.6|190626.4|190536.4|190635.7|190545.7|190622.1|190532.1|11
1736795420000|2025-01-13 19:10:20|190623.1|190533.1|190630.9|190540.9|190633.8|190543.8|190623.1|190533.1|15
1736795430000|2025-01-13 19:10:30|190634.4|190544.4|190623.6|190533.6|190634.4|190544.4|190614.9|190524.9|13
1736795440000|2025-01-13 19:10:40|190617.3|190527.3|190613.8|190523.8|190617.3|190527.3|190607.5|190517.5|9
1736795450000|2025-01-13 19:10:50|190615.9|190525.9|190629.3|190539.3|190632.8|190542.8|190615.9|190525.9|6
1736795460000|2025-01-13 19:11:00|190623.6|190533.6|190633.5|190543.5|190642.5|190552.5|190623.6|190533.6|14
1736795470000|2025-01-13 19:11:10|190630.8|190540.8|190638.4|190548.4|190638.4|190548.4|190630.8|190540.8|4
1736795480000|2025-01-13 19:11:20|190634.9|190544.9|190634.9|190544.9|190634.9|190544.9|190634.9|190544.9|1
1736795490000|2025-01-13 19:11:30|190638.4|190548.4|190638.9|190548.9|190639|190549|190638.4|190548.4|4
1736795500000|2025-01-13 19:11:40|190630.7|190540.7|190640.6|190550.6|190652.8|190562.8|190630.7|190540.7|21
1736795510000|2025-01-13 19:11:50|190639.1|190549.1|190670.7|190540.7|190670.7|190559.3|190635.9|190540.7|11
1736795520000|2025-01-13 19:12:00|190671.1|190541.1|190662.1|190532.1|190675.1|190545.1|190660.1|190530.1|7
1736795530000|2025-01-13 19:12:10|190658.4|190528.4|190659.2|190529.2|190659.2|190529.2|190651.4|190521.4|4
1736795540000|2025-01-13 19:12:20|190654.6|190524.6|190651.1|190521.1|190658.6|190528.6|190651.1|190521.1|7
1736795550000|2025-01-13 19:12:30|190655.5|190525.5|190654.8|190524.8|190658.1|190528.1|190654.7|190524.7|4
1736795560000|2025-01-13 19:12:40|190650.4|190520.4|190650.4|190520.4|190650.4|190520.4|190650.4|190520.4|1
1736795570000|2025-01-13 19:12:50|190653.4|190523.4|190658.1|190528.1|190658.1|190528.1|190653.4|190523.4|5
1736795580000|2025-01-13 19:13:00|190661.2|190531.2|190655.2|190525.2|190664.1|190534.1|190650.6|190520.6|5
1736795590000|2025-01-13 19:13:10|190658|190528|190698.7|190568.7|190707.2|190577.2|190657.6|190527.6|20
1736795600000|2025-01-13 19:13:20|190698.8|190568.8|190692|190562|190704.3|190574.3|190692|190562|10
1736795610000|2025-01-13 19:13:30|190697.6|190567.6|190695.2|190565.2|190697.6|190567.6|190695.2|190565.2|2
1736795620000|2025-01-13 19:13:40|190699.2|190569.2|190698.2|190568.2|190699.2|190569.2|190689.6|190559.6|6
1736795630000|2025-01-13 19:13:50|190697.8|190567.8|190672.7|190542.7|190699.9|190569.9|190672.7|190542.7|4
1736795640000|2025-01-13 19:14:00|190672.8|190542.8|190692.9|190562.9|190696.1|190566.1|190672.8|190542.8|18
1736795650000|2025-01-13 19:14:10|190694.7|190564.7|190667.4|190537.4|190695.4|190565.4|190659.5|190529.5|14
1736795660000|2025-01-13 19:14:20|190667.5|190537.5|190662.4|190532.4|190676.1|190546.1|190662.4|190532.4|16
1736795670000|2025-01-13 19:14:30|190667.2|190537.2|190652.4|190522.4|190667.4|190537.4|190646.8|190516.8|19
1736795680000|2025-01-13 19:14:40|190655.4|190525.4|190656.3|190526.3|190656.3|190526.3|190652.2|190522.2|9
1736795690000|2025-01-13 19:14:50|190656.1|190526.1|190656.3|190526.3|190657.1|190527.1|190656.1|190526.1|5
1736795700000|2025-01-13 19:15:00|190651|190521|190644.9|190514.9|190651.9|190521.9|190633.8|190503.8|21
1736795710000|2025-01-13 19:15:10|190645|190515|190653.4|190523.4|190660.8|190530.8|190644.3|190514.3|10
1736795720000|2025-01-13 19:15:20|190649.1|190519.1|190652.8|190522.8|190653.6|190523.6|190649.1|190519.1|4
1736795730000|2025-01-13 19:15:30|190653|190523|190656.1|190526.1|190656.2|190526.2|190653|190523|5
1736795740000|2025-01-13 19:15:40|190656|190526|190654.1|190524.1|190662.9|190532.9|190649.5|190519.5|20
1736795750000|2025-01-13 19:15:50|190652.5|190522.5|190644.9|190514.9|190652.6|190522.6|190637|190507|10
1736795760000|2025-01-13 19:16:00|190642.5|190512.5|190644.9|190514.9|190648.7|190518.7|190641.4|190511.4|7
1736795770000|2025-01-13 19:16:10|190647.5|190517.5|190649.2|190519.2|190650.7|190520.7|190639.9|190509.9|15
1736795780000|2025-01-13 19:16:20|190650|190520|190652.3|190522.3|190655.9|190525.9|190646.6|190516.6|8
1736795790000|2025-01-13 19:16:30|190649.1|190519.1|190647.5|190517.5|190649.1|190519.1|190642.1|190512.1|10
1736795800000|2025-01-13 19:16:40|190647.4|190517.4|190634.5|190504.5|190647.4|190517.4|190631.7|190501.7|9
1736795810000|2025-01-13 19:16:50|190634.6|190504.6|190628.3|190498.3|190637.7|190507.7|190628.3|190498.3|6
1736795820000|2025-01-13 19:17:00|190631.5|190501.5|190627.4|190497.4|190636|190506|190626.2|190496.2|15
1736795830000|2025-01-13 19:17:10|190630.4|190500.4|190625.8|190495.8|190630.4|190500.4|190621.7|190491.7|13
1736795840000|2025-01-13 19:17:20|190629.2|190499.2|190634.9|190504.9|190634.9|190504.9|190627|190497|14
1736795850000|2025-01-13 19:17:30|190634.7|190504.7|190648.6|190518.6|190648.6|190518.6|190634.7|190504.7|9
1736795860000|2025-01-13 19:17:40|190648.8|190518.8|190647.7|190517.7|190651|190521|190646.7|190516.7|7
1736795870000|2025-01-13 19:17:50|190642.3|190512.3|190652.8|190522.8|190653.7|190523.7|190642.3|190512.3|9
1736795880000|2025-01-13 19:18:00|190652.9|190522.9|190657.5|190527.5|190657.5|190527.5|190652.9|190522.9|3
1736795890000|2025-01-13 19:18:10|190654.7|190524.7|190638.2|190508.2|190654.7|190524.7|190632.7|190502.7|12
1736795900000|2025-01-13 19:18:20|190635.3|190505.3|190652.5|190522.5|190652.6|190522.6|190635.3|190505.3|11
1736795910000|2025-01-13 19:18:30|190649.7|190519.7|190650|190520|190653.4|190523.4|190649.6|190519.6|4
1736795920000|2025-01-13 19:18:40|190647.1|190517.1|190648.6|190518.6|190651.6|190521.6|190646.1|190516.1|5
1736795930000|2025-01-13 19:18:50|190648.3|190518.3|190648.5|190518.5|190653.6|190523.6|190641.5|190511.5|6
1736795940000|2025-01-13 19:19:00|190641.1|190511.1|190629.5|190499.5|190648.2|190518.2|190629.5|190499.5|18
1736795950000|2025-01-13 19:19:10|190635|190505|190649.3|190519.3|190649.3|190519.3|190632|190502|14
1736795960000|2025-01-13 19:19:20|190650.4|190520.4|190649.7|190519.7|190650.4|190520.4|190649.1|190519.1|5
1736795970000|2025-01-13 19:19:30|190649.4|190519.4|190646.4|190516.4|190649.4|190519.4|190646.3|190516.3|5
1736795980000|2025-01-13 19:19:40|190641.2|190511.2|190643.5|190513.5|190646.4|190516.4|190630.6|190500.6|9
1736795990000|2025-01-13 19:19:50|190637.7|190507.7|190637.9|190507.9|190649.2|190519.2|190634.3|190504.3|12
1736796000000|2025-01-13 19:20:00|190637.1|190507.1|190617.1|190487.1|190637.3|190507.3|190617.1|190487.1|13
1736796010000|2025-01-13 19:20:10|190622.5|190492.5|190627.5|190497.5|190629.1|190499.1|190617.9|190487.9|8
1736796020000|2025-01-13 19:20:20|190626.4|190496.4|190623.3|190493.3|190630|190500|190618.4|190488.4|14
1736796030000|2025-01-13 19:20:30|190626.3|190496.3|190621.5|190491.5|190626.9|190496.9|190615.1|190485.1|12
1736796040000|2025-01-13 19:20:40|190616.5|190486.5|190631.9|190501.9|190631.9|190501.9|190613.6|190483.6|15
1736796050000|2025-01-13 19:20:50|190632|190502|190616.9|190486.9|190633.3|190503.3|190614.4|190484.4|15
1736796060000|2025-01-13 19:21:00|190613.9|190483.9|190618|190488|190620.8|190490.8|190609.3|190479.3|9
1736796070000|2025-01-13 19:21:10|190615.6|190485.6|190608.5|190478.5|190618|190488|190608|190478|13
1736796080000|2025-01-13 19:21:20|190605.5|190475.5|190605.5|190475.5|190605.5|190475.5|190605.5|190475.5|1
1736796090000|2025-01-13 19:21:30|190606.1|190476.1|190603.3|190473.3|190606.1|190476.1|190603.3|190473.3|6
1736796100000|2025-01-13 19:21:40|190603.4|190473.4|190603.5|190473.5|190603.5|190473.5|190603.4|190473.4|2
1736796110000|2025-01-13 19:21:50|190608.7|190478.7|190608.7|190478.7|190608.7|190478.7|190608.7|190478.7|1
1736796120000|2025-01-13 19:22:00|190609.2|190479.2|190605.1|190475.1|190611.3|190481.3|190601.6|190471.6|11
1736796130000|2025-01-13 19:22:10|190605.3|190475.3|190605.3|190475.3|190605.3|190475.3|190605.3|190475.3|1
1736796140000|2025-01-13 19:22:20|190605.5|190475.5|190605.3|190475.3|190605.5|190475.5|190605.3|190475.3|2
1736796150000|2025-01-13 19:22:30|190605.1|190475.1|190609.7|190479.7|190609.7|190479.7|190605.1|190475.1|2
1736796160000|2025-01-13 19:22:40|190608.4|190478.4|190608.4|190478.4|190608.4|190478.4|190608.4|190478.4|1
1736796180000|2025-01-13 19:23:00|190609.7|190479.7|190604.3|190474.3|190609.7|190479.7|190604.3|190474.3|2
1736796190000|2025-01-13 19:23:10|190604.1|190474.1|190604.3|190474.3|190604.3|190474.3|190604.1|190474.1|2
1736796200000|2025-01-13 19:23:20|190604.5|190474.5|190606.6|190476.6|190607.3|190477.3|190603|190473|4
1736796210000|2025-01-13 19:23:30|190603.4|190473.4|190603.4|190473.4|190603.4|190473.4|190603.4|190473.4|1
1736796220000|2025-01-13 19:23:40|190606.6|190476.6|190603.3|190473.3|190606.6|190476.6|190602.8|190472.8|4
1736796230000|2025-01-13 19:23:50|190606.6|190476.6|190603.3|190473.3|190606.6|190476.6|190603.3|190473.3|3
1736796240000|2025-01-13 19:24:00|190602.9|190472.9|190603.3|190473.3|190603.3|190473.3|190602.9|190472.9|4
1736796250000|2025-01-13 19:24:10|190606.1|190476.1|190604|190474|190606.1|190476.1|190603.3|190473.3|4
1736796260000|2025-01-13 19:24:20|190601.2|190471.2|190567.9|190437.9|190601.2|190471.2|190555.2|190425.2|11
1736796270000|2025-01-13 19:24:30|190568.1|190438.1|190567.3|190437.3|190574.5|190444.5|190564.3|190434.3|16
1736796280000|2025-01-13 19:24:40|190567.4|190437.4|190573.8|190443.8|190577.3|190447.3|190567.4|190437.4|11
1736796290000|2025-01-13 19:24:50|190573.9|190443.9|190587.3|190457.3|190592.3|190462.3|190573.9|190443.9|10
1736796300000|2025-01-13 19:25:00|190587.8|190457.8|190587.6|190457.6|190587.9|190457.9|190579.4|190449.4|9
1736796310000|2025-01-13 19:25:10|190589.4|190459.4|190582.2|190452.2|190589.4|190459.4|190578.9|190448.9|9
1736796320000|2025-01-13 19:25:20|190587|190457|190582.4|190452.4|190589.6|190459.6|190579|190449|10
1736796330000|2025-01-13 19:25:30|190578.8|190448.8|190567.1|190437.1|190578.8|190448.8|190567.1|190437.1|6
1736796340000|2025-01-13 19:25:40|190566.9|190436.9|190556.3|190426.3|190573.6|190443.6|190550.7|190420.7|12
1736796350000|2025-01-13 19:25:50|190556.6|190426.6|190559.1|190429.1|190559.1|190429.1|190551.9|190421.9|12
1736796360000|2025-01-13 19:26:00|190561.8|190431.8|190556.5|190426.5|190567.4|190437.4|190550.2|190420.2|18
1736796370000|2025-01-13 19:26:10|190556.7|190426.7|190557.6|190427.6|190557.6|190427.6|190549.7|190419.7|16
1736796380000|2025-01-13 19:26:20|190555.8|190425.8|190554.1|190424.1|190555.8|190425.8|190550.7|190420.7|6
1736796390000|2025-01-13 19:26:30|190553.9|190423.9|190554|190424|190555|190425|190550.1|190420.1|10
1736796400000|2025-01-13 19:26:40|190554.6|190424.6|190554|190424|190554.6|190424.6|190554|190424|2
1736796410000|2025-01-13 19:26:50|190558.4|190428.4|190552.3|190422.3|190566.8|190436.8|190552.3|190422.3|12
1736796420000|2025-01-13 19:27:00|190554.5|190424.5|190577.8|190447.8|190579|190449|190553.7|190423.7|19
1736796430000|2025-01-13 19:27:10|190577.9|190447.9|190578.6|190448.6|190578.6|190448.6|190576.2|190446.2|3
1736796440000|2025-01-13 19:27:20|190585.8|190455.8|190591.7|190461.7|190600.5|190470.5|190582.4|190452.4|10
1736796450000|2025-01-13 19:27:30|190584.5|190454.5|190598.9|190468.9|190598.9|190468.9|190584.5|190454.5|3
1736796460000|2025-01-13 19:27:40|190594.7|190464.7|190582.8|190452.8|190594.7|190464.7|190582.6|190452.6|4
1736796470000|2025-01-13 19:27:50|190589.4|190459.4|190574.9|190444.9|190589.4|190459.4|190574.9|190444.9|18
1736796480000|2025-01-13 19:28:00|190585.5|190455.5|190571.9|190441.9|190587.3|190457.3|190568.2|190438.2|21
1736796490000|2025-01-13 19:28:10|190568.6|190438.6|190547.6|190417.6|190571.3|190441.3|190537.9|190407.9|23
1736796500000|2025-01-13 19:28:20|190545.2|190415.2|190545.2|190415.2|190546.4|190416.4|190541.1|190411.1|14
1736796510000|2025-01-13 19:28:30|190544.8|190414.8|190545|190415|190551.9|190421.9|190541.8|190411.8|13
1736796520000|2025-01-13 19:28:40|190545.1|190415.1|190551.3|190421.3|190551.3|190421.3|190545.1|190415.1|20
1736796530000|2025-01-13 19:28:50|190552|190422|190546.2|190416.2|190557.8|190427.8|190546.2|190416.2|25
1736796540000|2025-01-13 19:29:00|190554.8|190424.8|190553.4|190423.4|190554.9|190424.9|190545.7|190415.7|14
1736796550000|2025-01-13 19:29:10|190552.8|190422.8|190543.2|190413.2|190556.6|190426.6|190543.2|190413.2|18
1736796560000|2025-01-13 19:29:20|190550|190420|190553|190423|190559.6|190429.6|190543.9|190413.9|22
1736796570000|2025-01-13 19:29:30|190550.3|190420.3|190555.1|190425.1|190557.1|190427.1|190549.9|190419.9|18
1736796580000|2025-01-13 19:29:40|190550.1|190420.1|190552.3|190422.3|190554.2|190424.2|190545.5|190415.5|15
1736796590000|2025-01-13 19:29:50|190555.2|190425.2|190555.4|190425.4|190557|190427|190549.4|190419.4|17
1736796600000|2025-01-13 19:30:00|190550.6|190420.6|190554.2|190424.2|190557.3|190427.3|190547.8|190417.8|14
1736796610000|2025-01-13 19:30:10|190549.2|190419.2|190547.7|190417.7|190554.8|190424.8|190547.7|190417.7|14
1736796620000|2025-01-13 19:30:20|190544.4|190414.4|190546.9|190416.9|190548.4|190418.4|190541.1|190411.1|13
1736796630000|2025-01-13 19:30:30|190549.4|190419.4|190557.8|190427.8|190564.6|190434.6|190546.7|190416.7|13
1736796640000|2025-01-13 19:30:40|190560.6|190430.6|190563.3|190433.3|190564.8|190434.8|190554|190424|17
1736796650000|2025-01-13 19:30:50|190565.9|190435.9|190570.5|190440.5|190579.9|190449.9|190555.6|190425.6|11
1736796660000|2025-01-13 19:31:00|190579.5|190449.5|190596.1|190466.1|190598.3|190468.3|190570.9|190440.9|23
1736796670000|2025-01-13 19:31:10|190601.1|190471.1|190599.6|190469.6|190611.4|190481.4|190596.8|190466.8|18
1736796680000|2025-01-13 19:31:20|190603.8|190473.8|190580.4|190450.4|190603.8|190473.8|190579|190449|23
1736796690000|2025-01-13 19:31:30|190580.2|190450.2|190581.1|190451.1|190582|190452|190578.9|190448.9|8
1736796700000|2025-01-13 19:31:40|190577.4|190447.4|190579.1|190449.1|190579.4|190449.4|190577.4|190447.4|6
1736796710000|2025-01-13 19:31:50|190579.4|190449.4|190579.2|190449.2|190579.4|190449.4|190579.2|190449.2|2
1736796720000|2025-01-13 19:32:00|190572.9|190442.9|190579.2|190449.2|190579.2|190449.2|190572.1|190442.1|6
1736796730000|2025-01-13 19:32:10|190578.4|190448.4|190571.3|190441.3|190581.5|190451.5|190571.3|190441.3|8
1736796740000|2025-01-13 19:32:20|190574.5|190444.5|190564.9|190434.9|190576.5|190446.5|190564.9|190434.9|7
1736796750000|2025-01-13 19:32:30|190563.5|190433.5|190570.6|190440.6|190575.2|190445.2|190561.2|190431.2|20
1736796760000|2025-01-13 19:32:40|190545.6|190455.6|190545|190455|190545.6|190455.6|190536.4|190446.4|18
1736796770000|2025-01-13 19:32:50|190543.1|190453.1|190550.2|190460.2|190553.5|190463.5|190540.6|190450.6|8
1736796780000|2025-01-13 19:33:00|190544.6|190454.6|190542.3|190452.3|190553|190463|190542.3|190452.3|8
1736796800000|2025-01-13 19:33:20|190544.6|190454.6|190582.4|190492.4|190582.4|190492.4|190544.6|190454.6|16
1736796810000|2025-01-13 19:33:30|190570.9|190480.9|190579.6|190489.6|190582.7|190492.7|190570.9|190480.9|6
1736796830000|2025-01-13 19:33:50|190585.1|190495.1|190585.9|190495.9|190589.2|190499.2|190583.6|190493.6|7
1736796840000|2025-01-13 19:34:00|190587.9|190497.9|190588.7|190498.7|190588.8|190498.8|190585.3|190495.3|7
1736796850000|2025-01-13 19:34:10|190586.6|190496.6|190587.1|190497.1|190587.1|190497.1|190584.8|190494.8|3
1736796860000|2025-01-13 19:34:20|190587.3|190497.3|190589.1|190499.1|190592.3|190502.3|190587.3|190497.3|6
1736796870000|2025-01-13 19:34:30|190588.4|190498.4|190586.7|190496.7|190588.6|190498.6|190586.5|190496.5|4
1736796880000|2025-01-13 19:34:40|190589.2|190499.2|190587|190497|190589.2|190499.2|190587|190497|2
1736796890000|2025-01-13 19:34:50|190592.5|190502.5|190586.1|190496.1|190592.5|190502.5|190586.1|190496.1|6
1736796900000|2025-01-13 19:35:00|190586|190496|190587.5|190497.5|190587.7|190497.7|190585.3|190495.3|6
1736796910000|2025-01-13 19:35:10|190590|190500|190587.6|190497.6|190590|190500|190587.6|190497.6|5
1736796920000|2025-01-13 19:35:20|190586.4|190496.4|190582.4|190492.4|190589.8|190499.8|190582.4|190492.4|7
1736796930000|2025-01-13 19:35:30|190581.2|190491.2|190583.9|190493.9|190590.1|190500.1|190579.9|190489.9|18
1736796940000|2025-01-13 19:35:40|190582|190492|190586.1|190496.1|190589.8|190499.8|190582|190492|15
1736796950000|2025-01-13 19:35:50|190588|190498|190588.3|190498.3|190588.3|190498.3|190587.8|190497.8|3
1736796960000|2025-01-13 19:36:00|190588|190498|190581.9|190491.9|190588|190498|190570.8|190480.8|14
1736796970000|2025-01-13 19:36:10|190586.1|190496.1|190587.5|190497.5|190591.4|190501.4|190582.4|190492.4|11
1736796980000|2025-01-13 19:36:20|190587.2|190497.2|190586.4|190496.4|190587.5|190497.5|190585.3|190495.3|7
1736796990000|2025-01-13 19:36:30|190583.8|190493.8|190578.6|190488.6|190583.8|190493.8|190572.2|190482.2|11
1736797000000|2025-01-13 19:36:40|190570.1|190480.1|190580.5|190490.5|190582.4|190492.4|190570|190480|8
1736797010000|2025-01-13 19:36:50|190585.4|190495.4|190601.1|190511.1|190606.2|190516.2|190585.4|190495.4|14
1736797020000|2025-01-13 19:37:00|190598|190508|190591.8|190501.8|190600.4|190510.4|190590.7|190500.7|9
1736797030000|2025-01-13 19:37:10|190586.2|190496.2|190591.3|190501.3|190594.6|190504.6|190586.2|190496.2|6
1736797040000|2025-01-13 19:37:20|190591.5|190501.5|190586.4|190496.4|190591.5|190501.5|190576.5|190486.5|15
1736797050000|2025-01-13 19:37:30|190577.6|190487.6|190575.7|190485.7|190586.4|190496.4|190568.7|190478.7|16
1736797060000|2025-01-13 19:37:40|190577.9|190487.9|190574.1|190484.1|190577.9|190487.9|190565.1|190475.1|10
1736797070000|2025-01-13 19:37:50|190565.3|190475.3|190566.7|190476.7|190573.9|190483.9|190555|190465|16
1736797080000|2025-01-13 19:38:00|190568.2|190478.2|190571.6|190481.6|190571.6|190481.6|190556.4|190466.4|11
1736797090000|2025-01-13 19:38:10|190573.5|190483.5|190571.6|190481.6|190573.5|190483.5|190570|190480|8
1736797100000|2025-01-13 19:38:20|190569.8|190479.8|190567.3|190477.3|190569.8|190479.8|190551.2|190461.2|16
1736797110000|2025-01-13 19:38:30|190569.1|190479.1|190565.6|190475.6|190572|190482|190555.1|190465.1|15
1736797120000|2025-01-13 19:38:40|190567.1|190477.1|190578.6|190488.6|190578.6|190488.6|190564.4|190474.4|14
1736797130000|2025-01-13 19:38:50|190575.1|190485.1|190577.6|190487.6|190577.6|190487.6|190572.3|190482.3|10
1736797140000|2025-01-13 19:39:00|190580.8|190490.8|190612.1|190522.1|190612.1|190522.1|190567.5|190477.5|16
1736797150000|2025-01-13 19:39:10|190604.3|190514.3|190616.5|190526.5|190618.5|190528.5|190604.3|190514.3|18
1736797160000|2025-01-13 19:39:20|190612.7|190522.7|190605.5|190515.5|190612.7|190522.7|190603.4|190513.4|20
1736797170000|2025-01-13 19:39:30|190601.2|190511.2|190603.1|190513.1|190604.5|190514.5|190590.2|190500.2|11
1736797180000|2025-01-13 19:39:40|190606.7|190516.7|190599.9|190509.9|190606.7|190516.7|190592.7|190502.7|9
1736797190000|2025-01-13 19:39:50|190592.7|190502.7|190594.9|190504.9|190607.5|190517.5|190592.7|190502.7|10
1736797200000|2025-01-13 19:40:00|190592.5|190502.5|190591|190501|190606.6|190516.6|190588.9|190498.9|9
1736797210000|2025-01-13 19:40:10|190588.1|190498.1|190589.2|190499.2|190603.3|190513.3|190586.5|190496.5|23
1736797220000|2025-01-13 19:40:20|190587.3|190497.3|190587.4|190497.4|190599.2|190509.2|190585.9|190495.9|18
1736797230000|2025-01-13 19:40:30|190589.4|190499.4|190586.1|190496.1|190589.7|190499.7|190585|190495|13
1736797240000|2025-01-13 19:40:40|190585.9|190495.9|190586.8|190496.8|190587|190497|190582.5|190492.5|7
1736797250000|2025-01-13 19:40:50|190582.9|190492.9|190579.5|190489.5|190591.7|190501.7|190579.5|190489.5|10
1736797260000|2025-01-13 19:41:00|190583.3|190493.3|190587.2|190497.2|190593.8|190503.8|190583.3|190493.3|15
1736797270000|2025-01-13 19:41:10|190594.2|190504.2|190584.9|190494.9|190594.2|190504.2|190584.9|190494.9|6
1736797280000|2025-01-13 19:41:20|190581|190491|190579|190489|190587|190497|190578|190488|10
1736797290000|2025-01-13 19:41:30|190579.3|190489.3|190573.7|190483.7|190581.3|190491.3|190566.3|190476.3|16
1736797300000|2025-01-13 19:41:40|190573.1|190483.1|190577.7|190487.7|190589.6|190499.6|190573.1|190483.1|21
1736797310000|2025-01-13 19:41:50|190581.9|190491.9|190588.6|190498.6|190591.2|190501.2|190581.7|190491.7|8
1736797320000|2025-01-13 19:42:00|190588.3|190498.3|190585.9|190495.9|190591.5|190501.5|190583.1|190493.1|8
1736797330000|2025-01-13 19:42:10|190585.7|190495.7|190585.6|190495.6|190590.7|190500.7|190578.8|190488.8|12
1736797340000|2025-01-13 19:42:20|190582.3|190492.3|190586.8|190496.8|190593.3|190503.3|190579.3|190489.3|15
1736797350000|2025-01-13 19:42:30|190584.7|190494.7|190580.4|190490.4|190590.7|190500.7|190577.1|190487.1|11
1736797360000|2025-01-13 19:42:40|190578.5|190488.5|190587.2|190497.2|190590.3|190500.3|190578.5|190488.5|6
1736797370000|2025-01-13 19:42:50|190583.4|190493.4|190577.9|190487.9|190587.2|190497.2|190577.9|190487.9|4
1736797380000|2025-01-13 19:43:00|190574.7|190484.7|190582.9|190492.9|190602.1|190492.9|190572.9|190461.9|11
1736797390000|2025-01-13 19:43:10|190578.5|190488.5|190563.8|190473.8|190586.9|190496.9|190563.8|190473.8|12
1736797400000|2025-01-13 19:43:20|190562.5|190472.5|190558.4|190468.4|190570.4|190480.4|190558.3|190468.3|15
1736797410000|2025-01-13 19:43:30|190560.3|190470.3|190558.5|190468.5|190565.8|190475.8|190556.5|190466.5|12
1736797420000|2025-01-13 19:43:40|190558.2|190468.2|190565.5|190475.5|190566.9|190476.9|190556.5|190466.5|6
1736797430000|2025-01-13 19:43:50|190564.2|190474.2|190566|190476|190566|190476|190564.2|190474.2|2
1736797440000|2025-01-13 19:44:00|190558.8|190468.8|190553.4|190463.4|190569.7|190479.7|190553.4|190463.4|18
1736797450000|2025-01-13 19:44:10|190556.1|190466.1|190554.4|190464.4|190573.1|190483.1|190554.4|190464.4|14
1736797460000|2025-01-13 19:44:20|190558.9|190468.9|190559|190469|190559|190469|190554.4|190464.4|6
1736797470000|2025-01-13 19:44:30|190554.5|190464.5|190571.3|190481.3|190574.5|190484.5|190554.4|190464.4|15
1736797480000|2025-01-13 19:44:40|190571.9|190481.9|190564.2|190474.2|190572.5|190482.5|190562.3|190472.3|13
1736797490000|2025-01-13 19:44:50|190565.4|190475.4|190571.5|190481.5|190573.6|190483.6|190565.4|190475.4|7
1736797500000|2025-01-13 19:45:00|190571.7|190481.7|190601.6|190511.6|190607.2|190517.2|190571.7|190481.7|17
1736797510000|2025-01-13 19:45:10|190597.4|190507.4|190594.5|190504.5|190601.6|190511.6|190592.5|190502.5|5
1736797520000|2025-01-13 19:45:20|190596.6|190506.6|190595.2|190505.2|190596.6|190506.6|190595.2|190505.2|3
1736797530000|2025-01-13 19:45:30|190597.4|190507.4|190592.8|190502.8|190597.4|190507.4|190592.8|190502.8|8
1736797540000|2025-01-13 19:45:40|190592.5|190502.5|190593.9|190503.9|190593.9|190503.9|190587.9|190497.9|7
1736797550000|2025-01-13 19:45:50|190594.2|190504.2|190628.5|190538.5|190629.6|190539.6|190594.2|190504.2|16
1736797560000|2025-01-13 19:46:00|190627.2|190537.2|190622.6|190532.6|190627.4|190537.4|190620.2|190530.2|15
1736797570000|2025-01-13 19:46:10|190622.4|190532.4|190610.8|190520.8|190625.1|190535.1|190610.8|190520.8|11
1736797580000|2025-01-13 19:46:20|190613|190523|190613|190523|190622.2|190532.2|190605.4|190515.4|22
1736797590000|2025-01-13 19:46:30|190605.7|190515.7|190623.7|190533.7|190623.7|190533.7|190605.7|190515.7|17
1736797600000|2025-01-13 19:46:40|190621|190531|190611.2|190521.2|190623.4|190533.4|190605.9|190515.9|9
1736797610000|2025-01-13 19:46:50|190606.2|190516.2|190617|190527|190619.3|190529.3|190606.2|190516.2|5
1736797620000|2025-01-13 19:47:00|190619.1|190529.1|190606.5|190516.5|190622.1|190532.1|190606.5|190516.5|17
1736797630000|2025-01-13 19:47:10|190613.4|190523.4|190622.3|190532.3|190622.3|190532.3|190608.4|190518.4|16
1736797640000|2025-01-13 19:47:20|190620|190530|190613.7|190523.7|190622.2|190532.2|190610|190520|11
1736797650000|2025-01-13 19:47:30|190611.6|190521.6|190622.3|190532.3|190622.7|190532.7|190611.6|190521.6|14
1736797660000|2025-01-13 19:47:40|190634.9|190544.9|190633.1|190543.1|190636.5|190546.5|190625.1|190535.1|25
1736797670000|2025-01-13 19:47:50|190629.6|190539.6|190633.1|190543.1|190633.1|190543.1|190629.6|190539.6|4
1736797680000|2025-01-13 19:48:00|190629.4|190539.4|190610|190520|190635|190545|190610|190520|17
1736797690000|2025-01-13 19:48:10|190607.7|190517.7|190601.4|190511.4|190611.8|190521.8|190601.4|190511.4|15
1736797700000|2025-01-13 19:48:20|190603.5|190513.5|190612.5|190522.5|190612.7|190522.7|190599.4|190509.4|21
1736797710000|2025-01-13 19:48:30|190607.8|190517.8|190602.1|190512.1|190607.8|190517.8|190599.8|190509.8|8
1736797720000|2025-01-13 19:48:40|190602.8|190512.8|190600.7|190510.7|190607.9|190517.9|190600.7|190510.7|9
1736797730000|2025-01-13 19:48:50|190603.2|190513.2|190615.3|190525.3|190617.6|190527.6|190600.7|190510.7|17
1736797740000|2025-01-13 19:49:00|190612|190522|190637.1|190547.1|190637.6|190547.6|190608.9|190518.9|16
1736797750000|2025-01-13 19:49:10|190638.4|190548.4|190650.9|190560.9|190654.6|190564.6|190633.9|190543.9|9
1736797760000|2025-01-13 19:49:20|190648.6|190558.6|190644.4|190554.4|190648.6|190558.6|190644.2|190554.2|10
1736797770000|2025-01-13 19:49:30|190646.7|190556.7|190656.4|190566.4|190656.5|190566.5|190642.2|190552.2|11
1736797780000|2025-01-13 19:49:40|190659.7|190569.7|190658|190568|190659.8|190569.8|190642.4|190552.4|19
1736797790000|2025-01-13 19:49:50|190658.2|190568.2|190649|190559|190658.2|190568.2|190649|190559|4
1736797800000|2025-01-13 19:50:00|190655|190565|190656.2|190566.2|190656.2|190566.2|190640.7|190550.7|15
1736797810000|2025-01-13 19:50:10|190655.8|190565.8|190649.6|190559.6|190655.8|190565.8|190639.5|190549.5|14
1736797820000|2025-01-13 19:50:20|190641.3|190551.3|190629.9|190539.9|190641.3|190551.3|190627.8|190537.8|17
1736797830000|2025-01-13 19:50:30|190628.5|190538.5|190628.3|190538.3|190631.1|190541.1|190625.3|190535.3|16
1736797840000|2025-01-13 19:50:40|190625.2|190535.2|190623.3|190533.3|190631.9|190541.9|190621.3|190531.3|12
1736797850000|2025-01-13 19:50:50|190619|190529|190628.7|190538.7|190628.9|190538.9|190617.2|190527.2|9
1736797860000|2025-01-13 19:51:00|190625.3|190535.3|190621.2|190531.2|190626.2|190536.2|190613|190523|20
1736797870000|2025-01-13 19:51:10|190623.9|190533.9|190634.2|190544.2|190636.4|190546.4|190623.9|190533.9|16
1736797880000|2025-01-13 19:51:20|190631.8|190541.8|190639.2|190549.2|190644.3|190554.3|190631.8|190541.8|17
1736797890000|2025-01-13 19:51:30|190637.2|190547.2|190641.1|190551.1|190643.8|190553.8|190629.4|190539.4|12
1736797900000|2025-01-13 19:51:40|190643.8|190553.8|190618.4|190528.4|190659.6|190569.6|190608.2|190518.2|23
1736797910000|2025-01-13 19:51:50|190615.6|190525.6|190604.2|190514.2|190618.9|190528.9|190596.2|190506.2|22
1736797920000|2025-01-13 19:52:00|190604.1|190514.1|190605.9|190515.9|190605.9|190515.9|190593.7|190503.7|24
1736797930000|2025-01-13 19:52:10|190605.2|190515.2|190602.4|190512.4|190605.3|190515.3|190591.6|190501.6|21
1736797940000|2025-01-13 19:52:20|190602.3|190512.3|190644.3|190554.3|190644.3|190554.3|190592.9|190502.9|29
1736797950000|2025-01-13 19:52:30|190645.1|190555.1|190670.4|190580.4|190670.4|190580.4|190642.8|190552.8|24
1736797960000|2025-01-13 19:52:40|190670.6|190580.6|190681.2|190591.2|190681.2|190591.2|190666.8|190576.8|14
1736797970000|2025-01-13 19:52:50|190677.7|190587.7|190676.8|190586.8|190684|190594|190676.4|190586.4|29
1736797980000|2025-01-13 19:53:00|190680.4|190590.4|190678.2|190588.2|190683.3|190593.3|190678|190588|11
1736797990000|2025-01-13 19:53:10|190681.2|190591.2|190682.5|190592.5|190685.6|190595.6|190679.1|190589.1|19
1736798000000|2025-01-13 19:53:20|190684.8|190594.8|190689.4|190599.4|190693.5|190603.5|190682.8|190592.8|10
1736798010000|2025-01-13 19:53:30|190691.4|190601.4|190692.2|190602.2|190701.5|190611.5|190689.3|190599.3|10
1736798020000|2025-01-13 19:53:40|190689.6|190599.6|190684.5|190594.5|190689.6|190599.6|190683.8|190593.8|13
1736798030000|2025-01-13 19:53:50|190683.3|190593.3|190668.1|190578.1|190683.3|190593.3|190667.4|190577.4|6
1736798040000|2025-01-13 19:54:00|190668.6|190578.6|190668.2|190578.2|190669.2|190579.2|190668|190578|5
1736798050000|2025-01-13 19:54:10|190668.1|190578.1|190672.6|190582.6|190676.3|190586.3|190668.1|190578.1|13
1736798060000|2025-01-13 19:54:20|190675.7|190585.7|190675.8|190585.8|190685.4|190595.4|190672.4|190582.4|18
1736798070000|2025-01-13 19:54:30|190676.6|190586.6|190670.3|190580.3|190676.6|190586.6|190670.3|190580.3|19
1736798080000|2025-01-13 19:54:40|190672.2|190582.2|190669.9|190579.9|190674.4|190584.4|190669.7|190579.7|16
1736798090000|2025-01-13 19:54:50|190672.3|190582.3|190674.6|190584.6|190674.6|190584.6|190669.4|190579.4|9
1736798100000|2025-01-13 19:55:00|190675.4|190585.4|190671.4|190581.4|190676|190586|190670.7|190580.7|11
1736798110000|2025-01-13 19:55:10|190673.4|190583.4|190669.3|190579.3|190673.4|190583.4|190667|190577|12
1736798120000|2025-01-13 19:55:20|190663.1|190573.1|190658.9|190568.9|190663.1|190573.1|190656.6|190566.6|6
1736798130000|2025-01-13 19:55:30|190655.6|190565.6|190664.5|190574.5|190664.9|190574.9|190649.6|190559.6|20
1736798140000|2025-01-13 19:55:40|190664.4|190574.4|190663.1|190573.1|190665.2|190575.2|190660.3|190570.3|16
1736798150000|2025-01-13 19:55:50|190664.5|190574.5|190669.1|190579.1|190673.3|190583.3|190663|190573|26
1736798160000|2025-01-13 19:56:00|190670.9|190580.9|190662|190572|190671.4|190581.4|190661.2|190571.2|15
1736798170000|2025-01-13 19:56:10|190664|190574|190669|190579|190669.6|190579.6|190664|190574|16
1736798180000|2025-01-13 19:56:20|190667.7|190577.7|190668.2|190578.2|190672|190582|190667.7|190577.7|12
1736798190000|2025-01-13 19:56:30|190670.4|190580.4|190670.9|190580.9|190670.9|190580.9|190669|190579|4
1736798200000|2025-01-13 19:56:40|190670.2|190580.2|190659.2|190569.2|190672.2|190582.2|190656.7|190566.7|21
1736798210000|2025-01-13 19:56:50|190663.3|190573.3|190653|190563|190667.3|190577.3|190646.7|190556.7|28
1736798220000|2025-01-13 19:57:00|190650.5|190560.5|190652|190562|190652.1|190562.1|190639.2|190549.2|16
1736798230000|2025-01-13 19:57:10|190652.3|190562.3|190651|190561|190653.2|190563.2|190651|190561|5
1736798240000|2025-01-13 19:57:20|190651.1|190561.1|190670.5|190580.5|190670.7|190580.7|190651.1|190561.1|15
1736798250000|2025-01-13 19:57:30|190669|190579|190678.7|190588.7|190682.1|190592.1|190669|190579|7
1736798260000|2025-01-13 19:57:40|190678.8|190588.8|190668.8|190578.8|190678.8|190588.8|190668.4|190578.4|12
1736798270000|2025-01-13 19:57:50|190671.3|190581.3|190682.1|190592.1|190683.2|190593.2|190671.3|190581.3|10
1736798280000|2025-01-13 19:58:00|190681.4|190591.4|190674.2|190584.2|190681.4|190591.4|190674.2|190584.2|7
1736798290000|2025-01-13 19:58:10|190678.4|190588.4|190673.4|190583.4|190680|190590|190670|190580|16
1736798300000|2025-01-13 19:58:20|190674.3|190584.3|190675.2|190585.2|190675.9|190585.9|190673.2|190583.2|8
1736798310000|2025-01-13 19:58:30|190676.5|190586.5|190675.2|190585.2|190676.5|190586.5|190674.2|190584.2|5
1736798320000|2025-01-13 19:58:40|190673.2|190583.2|190669.1|190579.1|190673.2|190583.2|190667.7|190577.7|9
1736798330000|2025-01-13 19:58:50|190668.9|190578.9|190670|190580|190672.4|190582.4|190667.5|190577.5|16
1736798340000|2025-01-13 19:59:00|190669.8|190579.8|190674.4|190584.4|190689.5|190599.5|190669.8|190579.8|14
1736798350000|2025-01-13 19:59:10|190672.4|190582.4|190676.3|190586.3|190676.3|190586.3|190672.4|190582.4|6
1736798360000|2025-01-13 19:59:20|190678.7|190588.7|190684.9|190594.9|190686.7|190596.7|190678.7|190588.7|13
1736798370000|2025-01-13 19:59:30|190685.1|190595.1|190682.9|190592.9|190685.1|190595.1|190679.9|190589.9|15
1736798380000|2025-01-13 19:59:40|190684.2|190594.2|190687.1|190597.1|190688.9|190598.9|190679.2|190589.2|21
1736798390000|2025-01-13 19:59:50|190685.1|190595.1|190692.1|190602.1|190710.6|190620.6|190682.6|190592.6|28
1736798400000|2025-01-13 20:00:00|190693.5|190603.5|190692.3|190562.3|190704|190605.7|190689.5|190559.5|20
1736798410000|2025-01-13 20:00:10|190692.5|190562.5|190695.5|190565.5|190695.7|190565.7|190689.1|190559.1|14
1736798420000|2025-01-13 20:00:20|190709.2|190579.2|190750.1|190620.1|190759.8|190629.8|190709.2|190579.2|29
1736798430000|2025-01-13 20:00:30|190750|190620|190755.6|190625.6|190763.5|190633.5|190743.7|190613.7|18
1736798440000|2025-01-13 20:00:40|190754.9|190624.9|190736.4|190646.4|190757.2|190650.5|190736|190624.9|16
1736798450000|2025-01-13 20:00:50|190735.9|190645.9|190732.8|190642.8|190736.5|190646.5|190729.3|190639.3|12
1736798460000|2025-01-13 20:01:00|190735.1|190645.1|190727.3|190637.3|190742.7|190652.7|190724.4|190634.4|22
1736798470000|2025-01-13 20:01:10|190727.9|190637.9|190713|190623|190727.9|190637.9|190704.9|190614.9|23
1736798480000|2025-01-13 20:01:20|190713.5|190623.5|190708.1|190618.1|190713.5|190623.5|190708.1|190618.1|15
1736798490000|2025-01-13 20:01:30|190708.2|190618.2|190718|190628|190718|190628|190704.6|190614.6|19
1736798500000|2025-01-13 20:01:40|190715.2|190625.2|190704.8|190614.8|190718|190628|190702.7|190612.7|14
1736798510000|2025-01-13 20:01:50|190701.8|190611.8|190715.1|190625.1|190718.8|190628.8|190701.8|190611.8|16
1736798520000|2025-01-13 20:02:00|190713.2|190623.2|190707.2|190617.2|190713.2|190623.2|190706.2|190616.2|12
1736798530000|2025-01-13 20:02:10|190706.8|190616.8|190710.5|190620.5|190710.5|190620.5|190701.5|190611.5|17
1736798540000|2025-01-13 20:02:20|190706.3|190616.3|190698.7|190608.7|190715.5|190625.5|190692.8|190602.8|18
1736798550000|2025-01-13 20:02:30|190695|190605|190701.3|190611.3|190704.6|190614.6|190693.2|190603.2|17
1736798560000|2025-01-13 20:02:40|190704.1|190614.1|190692.7|190602.7|190704.1|190614.1|190691.3|190601.3|13
1736798570000|2025-01-13 20:02:50|190698|190608|190694|190604|190698|190608|190692.4|190602.4|12
1736798580000|2025-01-13 20:03:00|190692.6|190602.6|190692.9|190602.9|190699.6|190609.6|190688.1|190598.1|12
1736798590000|2025-01-13 20:03:10|190694.3|190604.3|190693|190603|190694.9|190604.9|190683.8|190593.8|14
1736798600000|2025-01-13 20:03:20|190689|190599|190672.9|190582.9|190689.1|190599.1|190672.9|190582.9|14
1736798610000|2025-01-13 20:03:30|190676.5|190586.5|190685|190595|190685|190595|190673.3|190583.3|5
1736798620000|2025-01-13 20:03:40|190688.2|190598.2|190674.5|190584.5|190689.7|190599.7|190668.3|190578.3|14
1736798630000|2025-01-13 20:03:50|190677.7|190587.7|190685.9|190595.9|190688.3|190598.3|190675.1|190585.1|9
1736798640000|2025-01-13 20:04:00|190690.9|190600.9|190681.8|190591.8|190692.3|190602.3|190681.8|190591.8|15
1736798650000|2025-01-13 20:04:10|190682.2|190592.2|190682.9|190592.9|190687.1|190597.1|190681.8|190591.8|7
1736798660000|2025-01-13 20:04:20|190687.1|190597.1|190677.4|190587.4|190687.1|190597.1|190669.3|190579.3|6
1736798670000|2025-01-13 20:04:30|190671|190581|190676.5|190586.5|190676.5|190586.5|190671|190581|2
1736798680000|2025-01-13 20:04:40|190676.7|190586.7|190678|190588|190682.2|190592.2|190674.7|190584.7|15
1736798690000|2025-01-13 20:04:50|190699.6|190609.6|190698.6|190608.6|190702.1|190612.1|190688.3|190598.3|20
1736798700000|2025-01-13 20:05:00|190703.7|190613.7|190695.6|190605.6|190703.7|190613.7|190695.6|190605.6|5
1736798710000|2025-01-13 20:05:10|190695.2|190605.2|190693.4|190603.4|190697.2|190607.2|190691.2|190601.2|16
1736798720000|2025-01-13 20:05:20|190690|190600|190681.8|190591.8|190690|190600|190680.2|190590.2|9
1736798730000|2025-01-13 20:05:30|190680.5|190590.5|190684.5|190594.5|190686.4|190596.4|190680.2|190590.2|5
1736798740000|2025-01-13 20:05:40|190683.2|190593.2|190659.9|190569.9|190683.2|190593.2|190659.9|190569.9|16
1736798750000|2025-01-13 20:05:50|190659.1|190569.1|190656.5|190566.5|190660.8|190570.8|190651.4|190561.4|10
1736798760000|2025-01-13 20:06:00|190662|190572|190655.5|190565.5|190662.1|190572.1|190652.2|190562.2|10
1736798770000|2025-01-13 20:06:10|190658.8|190568.8|190658.8|190568.8|190658.8|190568.8|190658.8|190568.8|1
1736798780000|2025-01-13 20:06:20|190654.5|190564.5|190653.9|190563.9|190654.5|190564.5|190651.7|190561.7|3
1736798790000|2025-01-13 20:06:30|190657|190567|190659.5|190569.5|190659.5|190569.5|190654.1|190564.1|3
1736798800000|2025-01-13 20:06:40|190656.3|190566.3|190646.7|190556.7|190656.3|190566.3|190646.7|190556.7|7
1736798820000|2025-01-13 20:07:00|190648|190558|190651.9|190561.9|190653.5|190563.5|190648|190558|6
1736798830000|2025-01-13 20:07:10|190648.9|190558.9|190649.5|190559.5|190655.9|190565.9|190648|190558|12
1736798840000|2025-01-13 20:07:20|190648.8|190558.8|190643|190553|190648.9|190558.9|190641|190551|8
1736798850000|2025-01-13 20:07:30|190642.5|190552.5|190636.1|190546.1|190642.5|190552.5|190632.8|190542.8|9
1736798860000|2025-01-13 20:07:40|190633|190543|190639.9|190549.9|190639.9|190549.9|190633|190543|7
1736798870000|2025-01-13 20:07:50|190639.4|190549.4|190628.8|190538.8|190640.7|190550.7|190625.1|190535.1|11
1736798880000|2025-01-13 20:08:00|190629|190539|190627.5|190537.5|190629|190539|190624|190534|5
1736798890000|2025-01-13 20:08:10|190630.5|190540.5|190623.3|190533.3|190631|190541|190623.3|190533.3|9
1736798900000|2025-01-13 20:08:20|190623.2|190533.2|190617.1|190527.1|190623.2|190533.2|190601.4|190511.4|19
1736798910000|2025-01-13 20:08:30|190617.6|190527.6|190615.4|190525.4|190620.4|190530.4|190611.9|190521.9|12
1736798920000|2025-01-13 20:08:40|190618.8|190528.8|190618.5|190528.5|190618.8|190528.8|190615.2|190525.2|7
1736798930000|2025-01-13 20:08:50|190615.3|190525.3|190624.7|190534.7|190629|190539|190615.3|190525.3|11
1736798940000|2025-01-13 20:09:00|190623|190533|190627.6|190537.6|190627.6|190537.6|190623|190533|9
1736798950000|2025-01-13 20:09:10|190629.8|190539.8|190641.7|190551.7|190644.5|190554.5|190626.8|190536.8|12
1736798960000|2025-01-13 20:09:20|190644.7|190554.7|190648.4|190558.4|190649.4|190559.4|190644.5|190554.5|6
1736798970000|2025-01-13 20:09:30|190652.8|190562.8|190655.1|190565.1|190655.8|190565.8|190650.5|190560.5|10
1736798980000|2025-01-13 20:09:40|190655|190565|190651.7|190561.7|190655.5|190565.5|190645.9|190555.9|8
1736798990000|2025-01-13 20:09:50|190647.5|190557.5|190658.8|190568.8|190659.7|190569.7|190647.5|190557.5|7
1736799000000|2025-01-13 20:10:00|190658.7|190568.7|190648.7|190558.7|190658.7|190568.7|190646|190556|15
1736799010000|2025-01-13 20:10:10|190653.6|190563.6|190646|190556|190653.6|190563.6|190637.4|190547.4|6
1736799020000|2025-01-13 20:10:20|190645.6|190555.6|190653.3|190563.3|190653.3|190563.3|190643.2|190553.2|12
1736799030000|2025-01-13 20:10:30|190647.6|190557.6|190647.6|190557.6|190647.6|190557.6|190647.6|190557.6|1
1736799040000|2025-01-13 20:10:40|190653.3|190563.3|190656.8|190566.8|190658.6|190568.6|190648.6|190558.6|17
1736799050000|2025-01-13 20:10:50|190652|190562|190651|190561|190659.3|190569.3|190651|190561|12
1736799060000|2025-01-13 20:11:00|190656|190566|190650|190560|190658.9|190568.9|190650|190560|7
1736799070000|2025-01-13 20:11:10|190649.3|190559.3|190627.5|190537.5|190649.5|190559.5|190626|190536|14
1736799080000|2025-01-13 20:11:20|190626.1|190536.1|190626.8|190536.8|190630|190540|190626.1|190536.1|7
1736799100000|2025-01-13 20:11:40|190627.2|190537.2|190632.8|190542.8|190639.5|190549.5|190627.2|190537.2|9
1736799110000|2025-01-13 20:11:50|190630.8|190540.8|190626.8|190536.8|190630.8|190540.8|190626.8|190536.8|3
1736799120000|2025-01-13 20:12:00|190627.1|190537.1|190627.1|190537.1|190627.1|190537.1|190627.1|190537.1|1
1736799130000|2025-01-13 20:12:10|190630|190540|190633.7|190543.7|190633.7|190543.7|190630|190540|2
1736799150000|2025-01-13 20:12:30|190634.3|190544.3|190642.9|190552.9|190647.6|190557.6|190634.3|190544.3|5
1736799160000|2025-01-13 20:12:40|190639.6|190549.6|190639.3|190549.3|190642.2|190552.2|190638.5|190548.5|8
1736799170000|2025-01-13 20:12:50|190639|190549|190623.8|190533.8|190639|190549|190621.6|190531.6|4
1736799180000|2025-01-13 20:13:00|190624.4|190534.4|190627.4|190537.4|190627.4|190537.4|190621.9|190531.9|6
1736799190000|2025-01-13 20:13:10|190630.4|190540.4|190625|190535|190630.7|190540.7|190625|190535|7
1736799200000|2025-01-13 20:13:20|190622.1|190532.1|190630|190540|190630|190540|190622.1|190532.1|9
1736799210000|2025-01-13 20:13:30|190629|190539|190631.2|190541.2|190631.2|190541.2|190629|190539|3
1736799220000|2025-01-13 20:13:40|190631.5|190541.5|190630.8|190540.8|190635.1|190545.1|190629.5|190539.5|7
1736799230000|2025-01-13 20:13:50|190633.8|190543.8|190640|190550|190641.5|190551.5|190633.1|190543.1|9
1736799240000|2025-01-13 20:14:00|190645.7|190555.7|190639.1|190549.1|190645.7|190555.7|190639|190549|9
1736799250000|2025-01-13 20:14:10|190642.1|190552.1|190642.1|190552.1|190642.1|190552.1|190642.1|190552.1|1
1736799260000|2025-01-13 20:14:20|190639.1|190549.1|190639|190549|190641.9|190551.9|190639|190549|3
1736799270000|2025-01-13 20:14:30|190641.8|190551.8|190644|190554|190644.2|190554.2|190641.8|190551.8|3
1736799280000|2025-01-13 20:14:40|190640.2|190550.2|190638.5|190548.5|190646.4|190556.4|190637.9|190547.9|6
1736799290000|2025-01-13 20:14:50|190635.5|190545.5|190637.3|190547.3|190640.8|190550.8|190632.6|190542.6|8
1736799300000|2025-01-13 20:15:00|190637.7|190547.7|190637.6|190547.6|190637.8|190547.8|190634.4|190544.4|5
1736799310000|2025-01-13 20:15:10|190640.8|190550.8|190641|190551|190642.5|190552.5|190636.4|190546.4|7
1736799320000|2025-01-13 20:15:20|190640.3|190550.3|190640.3|190550.3|190640.3|190550.3|190640.3|190550.3|1
1736799330000|2025-01-13 20:15:30|190639|190549|190633.3|190543.3|190639|190549|190630.5|190540.5|9
1736799340000|2025-01-13 20:15:40|190631.3|190541.3|190620.5|190530.5|190631.3|190541.3|190616.9|190526.9|14
1736799350000|2025-01-13 20:15:50|190621.2|190531.2|190617.6|190527.6|190621.4|190531.4|190616.7|190526.7|13
1736799360000|2025-01-13 20:16:00|190620.8|190530.8|190625.5|190535.5|190626.2|190536.2|190619.8|190529.8|8
1736799370000|2025-01-13 20:16:10|190628.9|190538.9|190639.5|190549.5|190639.5|190549.5|190628.9|190538.9|13
1736799380000|2025-01-13 20:16:20|190636.1|190546.1|190633.4|190543.4|190637.1|190547.1|190632.5|190542.5|7
1736799390000|2025-01-13 20:16:30|190636.4|190546.4|190635.8|190545.8|190636.4|190546.4|190633.6|190543.6|3
1736799400000|2025-01-13 20:16:40|190634.5|190544.5|190635.1|190545.1|190635.1|190545.1|190630.9|190540.9|4
1736799410000|2025-01-13 20:16:50|190640|190550|190649.7|190519.7|190649.7|190551|190624.7|190512.1|14
1736799420000|2025-01-13 20:17:00|190646.9|190516.9|190627.6|190537.6|190646.9|190540.6|190623.5|190516.9|11
1736799430000|2025-01-13 20:17:10|190624.7|190534.7|190624.6|190534.6|190627.6|190537.6|190624.6|190534.6|3
1736799440000|2025-01-13 20:17:20|190623.3|190533.3|190619.2|190529.2|190626.1|190536.1|190619.2|190529.2|6
1736799450000|2025-01-13 20:17:30|190622.1|190532.1|190625.7|190535.7|190625.7|190535.7|190622.1|190532.1|2
1736799460000|2025-01-13 20:17:40|190621.7|190531.7|190635.3|190545.3|190638|190548|190621.5|190531.5|9
1736799470000|2025-01-13 20:17:50|190638.3|190548.3|190635.2|190545.2|190638.3|190548.3|190635.2|190545.2|2
1736799480000|2025-01-13 20:18:00|190633.2|190543.2|190630.3|190540.3|190636.9|190546.9|190630.3|190540.3|7
1736799490000|2025-01-13 20:18:10|190629|190539|190628.6|190538.6|190629|190539|190625.2|190535.2|7
1736799500000|2025-01-13 20:18:20|190625.8|190535.8|190625|190535|190628.6|190538.6|190624.9|190534.9|5
1736799510000|2025-01-13 20:18:30|190627.9|190537.9|190634|190544|190634|190544|190627.9|190537.9|5
1736799520000|2025-01-13 20:18:40|190635|190545|190634.8|190544.8|190636.3|190546.3|190634.8|190544.8|5
1736799530000|2025-01-13 20:18:50|190634.3|190544.3|190634|190544|190635.2|190545.2|190634|190544|4
1736799540000|2025-01-13 20:19:00|190634.4|190544.4|190632.3|190542.3|190634.4|190544.4|190631.5|190541.5|4
1736799550000|2025-01-13 20:19:10|190631.5|190541.5|190629.6|190539.6|190632.7|190542.7|190629.5|190539.5|4
1736799560000|2025-01-13 20:19:20|190632.6|190542.6|190620.6|190530.6|190632.6|190542.6|190620.1|190530.1|8
1736799570000|2025-01-13 20:19:30|190627.6|190537.6|190624.7|190534.7|190627.6|190537.6|190624.7|190534.7|3
1736799580000|2025-01-13 20:19:40|190621.2|190531.2|190619.2|190529.2|190622.8|190532.8|190619|190529|9
1736799590000|2025-01-13 20:19:50|190617.2|190527.2|190619.3|190529.3|190620.7|190530.7|190609.3|190519.3|12
1736799600000|2025-01-13 20:20:00|190622.2|190532.2|190619.2|190529.2|190624.3|190534.3|190617.4|190527.4|11
1736799610000|2025-01-13 20:20:10|190622.7|190532.7|190626|190536|190626|190536|190622.2|190532.2|10
1736799620000|2025-01-13 20:20:20|190626.8|190536.8|190632.3|190542.3|190633.6|190543.6|190626.8|190536.8|9
1736799630000|2025-01-13 20:20:30|190615.3|190525.3|190625.6|190535.6|190625.6|190535.6|190613.1|190523.1|12
1736799640000|2025-01-13 20:20:40|190628.6|190538.6|190629.8|190539.8|190631.4|190541.4|190628.6|190538.6|8
1736799660000|2025-01-13 20:21:00|190632.9|190542.9|190634.5|190544.5|190638.3|190548.3|190632.9|190542.9|10
1736799670000|2025-01-13 20:21:10|190637.6|190547.6|190637.6|190547.6|190637.6|190547.6|190637.6|190547.6|1
1736799680000|2025-01-13 20:21:20|190634.8|190544.8|190631.8|190541.8|190634.8|190544.8|190631.8|190541.8|3
1736799690000|2025-01-13 20:21:30|190636.4|190546.4|190663.2|190573.2|190664.3|190574.3|190636.4|190546.4|4
1736799700000|2025-01-13 20:21:40|190666.2|190576.2|190665.4|190575.4|190673.7|190583.7|190663.5|190573.5|24
1736799710000|2025-01-13 20:21:50|190665.5|190575.5|190665.5|190575.5|190665.5|190575.5|190665.5|190575.5|1
1736799720000|2025-01-13 20:22:00|190672.1|190582.1|190674.8|190584.8|190674.8|190584.8|190666.5|190576.5|18
1736799730000|2025-01-13 20:22:10|190669.8|190579.8|190676.6|190586.6|190681.7|190591.7|190669.8|190579.8|17
1736799740000|2025-01-13 20:22:20|190672.7|190582.7|190682.3|190592.3|190686.7|190596.7|190672.7|190582.7|14
1736799750000|2025-01-13 20:22:30|190682.9|190592.9|190679.6|190589.6|190682.9|190592.9|190674.8|190584.8|12
1736799760000|2025-01-13 20:22:40|190675.1|190585.1|190666.7|190576.7|190679.6|190589.6|190666.7|190576.7|9
1736799770000|2025-01-13 20:22:50|190668.4|190578.4|190666.5|190576.5|190671.1|190581.1|190666.5|190576.5|13
1736799780000|2025-01-13 20:23:00|190669.6|190579.6|190681.2|190591.2|190681.2|190591.2|190665.5|190575.5|24
1736799790000|2025-01-13 20:23:10|190681|190591|190675.4|190585.4|190685.7|190595.7|190675.4|190585.4|19
1736799800000|2025-01-13 20:23:20|190674.4|190584.4|190681.2|190591.2|190681.2|190591.2|190670.3|190580.3|18
1736799810000|2025-01-13 20:23:30|190676.5|190586.5|190676.5|190586.5|190681.2|190591.2|190676.5|190586.5|3
1736799820000|2025-01-13 20:23:40|190681.2|190591.2|190682.5|190592.5|190682.5|190592.5|190681.2|190591.2|2
1736799830000|2025-01-13 20:23:50|190686|190596|190681.1|190591.1|190686.6|190596.6|190672.4|190582.4|16
1736799840000|2025-01-13 20:24:00|190676|190586|190678.9|190588.9|190687.3|190597.3|190674.3|190584.3|11
1736799850000|2025-01-13 20:24:10|190682.9|190592.9|190703.2|190613.2|190715.2|190622.6|190678.4|190578.9|24
1736799860000|2025-01-13 20:24:20|190705.9|190615.9|190705.9|190615.9|190710.9|190620.9|190703.1|190613.1|7
1736799870000|2025-01-13 20:24:30|190710.7|190620.7|190694|190604|190710.7|190620.7|190694|190604|16
1736799880000|2025-01-13 20:24:40|190698.7|190608.7|190695.9|190605.9|190699.1|190609.1|190695.9|190605.9|14
1736799890000|2025-01-13 20:24:50|190695.2|190605.2|190689.6|190599.6|190695.2|190605.2|190689.4|190599.4|10
1736799900000|2025-01-13 20:25:00|190689.3|190599.3|190672.7|190582.7|190689.3|190599.3|190672.7|190582.7|10
1736799910000|2025-01-13 20:25:10|190676.1|190586.1|190686.7|190596.7|190686.7|190596.7|190676.1|190586.1|14
1736799920000|2025-01-13 20:25:20|190677.8|190587.8|190689.8|190599.8|190689.8|190599.8|190674.9|190584.9|13
1736799930000|2025-01-13 20:25:30|190682.2|190592.2|190674.5|190584.5|190686.6|190596.6|190674.5|190584.5|10
1736799940000|2025-01-13 20:25:40|190671.4|190581.4|190671|190581|190674.2|190584.2|190671|190581|5
1736799950000|2025-01-13 20:25:50|190679.5|190589.5|190674.4|190584.4|190680.9|190590.9|190673.3|190583.3|12
1736799960000|2025-01-13 20:26:00|190673.1|190583.1|190672.9|190582.9|190673.4|190583.4|190670.6|190580.6|5
1736799970000|2025-01-13 20:26:10|190673.1|190583.1|190678.3|190588.3|190683.3|190593.3|190672.9|190582.9|13
1736799980000|2025-01-13 20:26:20|190680.3|190590.3|190678.3|190588.3|190680.3|190590.3|190675.8|190585.8|4
1736799990000|2025-01-13 20:26:30|190681.1|190591.1|190677.3|190587.3|190683.1|190593.1|190672.6|190582.6|12
1736800000000|2025-01-13 20:26:40|190677.1|190587.1|190681.6|190591.6|190681.6|190591.6|190674.8|190584.8|9
1736800010000|2025-01-13 20:26:50|190681.8|190591.8|190671.8|190581.8|190681.8|190591.8|190669.9|190579.9|15
1736800020000|2025-01-13 20:27:00|190667.6|190577.6|190674.4|190584.4|190679.4|190589.4|190667.6|190577.6|14
1736800030000|2025-01-13 20:27:10|190674.2|190584.2|190679.8|190589.8|190679.8|190589.8|190667.1|190577.1|12
1736800040000|2025-01-13 20:27:20|190674.9|190584.9|190681|190591|190681.2|190591.2|190670.9|190580.9|12
1736800050000|2025-01-13 20:27:30|190676.3|190586.3|190675.3|190585.3|190681|190591|190672|190582|5
1736800060000|2025-01-13 20:27:40|190675|190585|190679.8|190589.8|190679.8|190589.8|190674|190584|6
1736800070000|2025-01-13 20:27:50|190682.8|190592.8|190671.8|190581.8|190682.8|190592.8|190665.8|190575.8|9
1736800080000|2025-01-13 20:28:00|190673.4|190583.4|190675.2|190585.2|190680.2|190590.2|190671.9|190581.9|14
1736800090000|2025-01-13 20:28:10|190678.2|190588.2|190684.1|190594.1|190687|190597|190678.2|190588.2|9
1736800100000|2025-01-13 20:28:20|190679.6|190589.6|190679.1|190589.1|190683.7|190593.7|190675.5|190585.5|7
1736800110000|2025-01-13 20:28:30|190675.5|190585.5|190670.7|190580.7|190678.5|190588.5|190669|190579|10
1736800120000|2025-01-13 20:28:40|190672.7|190582.7|190672.2|190582.2|190677.4|190587.4|190668.5|190578.5|8
1736800130000|2025-01-13 20:28:50|190669.9|190579.9|190672.9|190582.9|190677.3|190587.3|190669.9|190579.9|5
1736800140000|2025-01-13 20:29:00|190669.9|190579.9|190677.1|190587.1|190682.3|190592.3|190669.9|190579.9|7
1736800150000|2025-01-13 20:29:10|190682.1|190592.1|190705.7|190615.7|190712.9|190622.9|190681.3|190591.3|13
1736800160000|2025-01-13 20:29:20|190703|190613|190703.8|190613.8|190708.3|190618.3|190695.9|190605.9|15
1736800170000|2025-01-13 20:29:30|190695.9|190605.9|190696.2|190606.2|190703.6|190613.6|190695.5|190605.5|14
1736800180000|2025-01-13 20:29:40|190699.1|190609.1|190694.4|190604.4|190701.1|190611.1|190694.4|190604.4|6
1736800190000|2025-01-13 20:29:50|190694.2|190604.2|190693.3|190603.3|190694.8|190604.8|190692.5|190602.5|5
1736800200000|2025-01-13 20:30:00|190721.8|190591.8|190716.9|190586.9|190735.5|190605.5|190713.8|190583.8|14
1736800210000|2025-01-13 20:30:10|190717.4|190587.4|190693.5|190603.5|190717.4|190605.4|190693.5|190580.6|14
1736800220000|2025-01-13 20:30:20|190694.4|190604.4|190682.4|190592.4|190694.4|190604.4|190682.2|190592.2|10
1736800230000|2025-01-13 20:30:30|190682.2|190592.2|190670.3|190580.3|190682.2|190592.2|190670.3|190580.3|9
1736800240000|2025-01-13 20:30:40|190667.5|190577.5|190673|190583|190673.1|190583.1|190667.5|190577.5|6
1736800250000|2025-01-13 20:30:50|190673.7|190583.7|190671.8|190581.8|190673.7|190583.7|190671.8|190581.8|2
1736800260000|2025-01-13 20:31:00|190672.5|190582.5|190672.8|190582.8|190673|190583|190672.5|190582.5|4
1736800270000|2025-01-13 20:31:10|190673|190583|190667|190577|190673|190583|190665.9|190575.9|13
1736800280000|2025-01-13 20:31:20|190665.8|190575.8|190667.8|190577.8|190672.7|190582.7|190665.8|190575.8|25
1736800290000|2025-01-13 20:31:30|190670.9|190580.9|190675.4|190585.4|190676.1|190586.1|190670.9|190580.9|4
1736800300000|2025-01-13 20:31:40|190674.9|190584.9|190676.9|190586.9|190677.1|190587.1|190670.7|190580.7|8
1736800310000|2025-01-13 20:31:50|190678.2|190588.2|190678.1|190588.1|190678.6|190588.6|190676.6|190586.6|7
1736800320000|2025-01-13 20:32:00|190679.5|190589.5|190682.7|190592.7|190686.6|190596.6|190679.5|190589.5|9
1736800330000|2025-01-13 20:32:10|190675.1|190585.1|190682.8|190592.8|190687.5|190597.5|190675.1|190585.1|10
1736800340000|2025-01-13 20:32:20|190683.5|190593.5|190681.5|190591.5|190687.4|190597.4|190677.3|190587.3|9
1736800350000|2025-01-13 20:32:30|190676|190586|190679.3|190589.3|190680.9|190590.9|190676|190586|9
1736800360000|2025-01-13 20:32:40|190681.9|190591.9|190678.5|190588.5|190681.9|190591.9|190678.5|190588.5|6
1736800370000|2025-01-13 20:32:50|190678.3|190588.3|190678.8|190588.8|190678.8|190588.8|190678.3|190588.3|2
1736800380000|2025-01-13 20:33:00|190679|190589|190678|190588|190681|190591|190678|190588|5
1736800390000|2025-01-13 20:33:10|190672.5|190582.5|190676.8|190586.8|190677.2|190587.2|190672.5|190582.5|6
1736800400000|2025-01-13 20:33:20|190673.3|190583.3|190666.8|190576.8|190673.9|190583.9|190666.5|190576.5|6
1736800420000|2025-01-13 20:33:40|190663.6|190573.6|190663.2|190573.2|190666.9|190576.9|190662.5|190572.5|5
1736800430000|2025-01-13 20:33:50|190663|190573|190663|190573|190663|190573|190663|190573|1
1736800440000|2025-01-13 20:34:00|190661.3|190571.3|190663.3|190573.3|190665|190575|190661.3|190571.3|6
1736800450000|2025-01-13 20:34:10|190666.2|190576.2|190666.1|190576.1|190667.4|190577.4|190665.4|190575.4|5
1736800460000|2025-01-13 20:34:20|190666.7|190576.7|190666.7|190576.7|190666.7|190576.7|190666.7|190576.7|1
1736800470000|2025-01-13 20:34:30|190663.1|190573.1|190665.9|190575.9|190666.6|190576.6|190661.1|190571.1|6
1736800480000|2025-01-13 20:34:40|190663|190573|190663|190573|190663|190573|190663|190573|1
1736800490000|2025-01-13 20:34:50|190660.2|190570.2|190634.5|190504.5|190660.2|190570.2|190634.2|190504.2|3
1736800500000|2025-01-13 20:35:00|190639.9|190509.9|190642.9|190512.9|190642.9|190512.9|190636.2|190506.2|9
1736800510000|2025-01-13 20:35:10|190643.1|190513.1|190627.6|190537.6|190649.8|190539.8|190627.6|190513.1|7
1736800520000|2025-01-13 20:35:20|190629.8|190539.8|190635.3|190545.3|190635.4|190545.4|190629.1|190539.1|8
1736800530000|2025-01-13 20:35:30|190635.4|190545.4|190638.3|190548.3|190638.6|190548.6|190635.4|190545.4|6
1736800540000|2025-01-13 20:35:40|190638.1|190548.1|190633.7|190543.7|190641.5|190551.5|190633.7|190543.7|5
1736800550000|2025-01-13 20:35:50|190630.5|190540.5|190627.1|190537.1|190632.4|190542.4|190627.1|190537.1|6
1736800560000|2025-01-13 20:36:00|190626.7|190536.7|190627.6|190537.6|190630.6|190540.6|190626.7|190536.7|6
1736800570000|2025-01-13 20:36:10|190627.5|190537.5|190629|190539|190629.1|190539.1|190624.8|190534.8|8
1736800580000|2025-01-13 20:36:20|190629.6|190539.6|190629.8|190539.8|190633.8|190543.8|190627.4|190537.4|8
1736800590000|2025-01-13 20:36:30|190630.6|190540.6|190624.5|190534.5|190631|190541|190624.5|190534.5|6
1736800600000|2025-01-13 20:36:40|190623.2|190533.2|190623.5|190533.5|190623.5|190533.5|190622.5|190532.5|3
1736800610000|2025-01-13 20:36:50|190623|190533|190609.2|190519.2|190623|190533|190596.5|190506.5|13
1736800630000|2025-01-13 20:37:10|190610.2|190520.2|190605.5|190515.5|190611.5|190521.5|190605.5|190515.5|9
1736800640000|2025-01-13 20:37:20|190605.7|190515.7|190606.5|190516.5|190606.5|190516.5|190604.2|190514.2|6
1736800650000|2025-01-13 20:37:30|190609.8|190519.8|190606.3|190516.3|190611.2|190521.2|190600.8|190510.8|13
1736800660000|2025-01-13 20:37:40|190607.8|190517.8|190607.1|190517.1|190607.8|190517.8|190606.4|190516.4|3
1736800670000|2025-01-13 20:37:50|190602.2|190512.2|190607.1|190517.1|190607.1|190517.1|190602.2|190512.2|2
1736800680000|2025-01-13 20:38:00|190603.7|190513.7|190606.9|190516.9|190606.9|190516.9|190603.7|190513.7|2
1736800690000|2025-01-13 20:38:10|190604.9|190514.9|190607.5|190517.5|190607.5|190517.5|190601.1|190511.1|4
1736800700000|2025-01-13 20:38:20|190606.9|190516.9|190604.4|190514.4|190606.9|190516.9|190604.4|190514.4|2
1736800710000|2025-01-13 20:38:30|190605|190515|190611.8|190521.8|190611.8|190521.8|190605|190515|4
1736800720000|2025-01-13 20:38:40|190615|190525|190618.3|190528.3|190619.6|190529.6|190615|190525|6
1736800730000|2025-01-13 20:38:50|190616.1|190526.1|190616.8|190526.8|190616.8|190526.8|190615|190525|4
1736800740000|2025-01-13 20:39:00|190619.6|190529.6|190617.3|190527.3|190621.5|190531.5|190616.6|190526.6|4
1736800750000|2025-01-13 20:39:10|190617.2|190527.2|190620.1|190530.1|190620.1|190530.1|190617.2|190527.2|3
1736800760000|2025-01-13 20:39:20|190616.8|190526.8|190618.6|190528.6|190628.5|190538.5|190616.8|190526.8|13
1736800770000|2025-01-13 20:39:30|190623.1|190533.1|190621.6|190531.6|190623.1|190533.1|190620.8|190530.8|4
1736800780000|2025-01-13 20:39:40|190621.4|190531.4|190648.3|190558.3|190648.3|190558.3|190621|190531|12
1736800790000|2025-01-13 20:39:50|190648.9|190558.9|190652.7|190562.7|190656.2|190566.2|190648.9|190558.9|10
1736800800000|2025-01-13 20:40:00|190656|190566|190664|190574|190668.1|190578.1|190652.7|190562.7|8
1736800810000|2025-01-13 20:40:10|190664.2|190574.2|190663.4|190573.4|190670.2|190580.2|190661.5|190571.5|20
1736800820000|2025-01-13 20:40:20|190660.9|190570.9|190658.7|190568.7|190662.5|190572.5|190655.3|190565.3|5
1736800830000|2025-01-13 20:40:30|190662.5|190572.5|190662|190572|190662.5|190572.5|190661.7|190571.7|3
1736800840000|2025-01-13 20:40:40|190668.3|190578.3|190667.6|190577.6|190668.6|190578.6|190664.7|190574.7|5
1736800850000|2025-01-13 20:40:50|190668.9|190578.9|190665.1|190575.1|190668.9|190578.9|190665.1|190575.1|5
1736800860000|2025-01-13 20:41:00|190667.1|190577.1|190667.6|190577.6|190669.1|190579.1|190664.9|190574.9|5
1736800870000|2025-01-13 20:41:10|190667.3|190577.3|190666.9|190576.9|190668.7|190578.7|190664|190574|10
1736800880000|2025-01-13 20:41:20|190667.5|190577.5|190668|190578|190671.9|190581.9|190666|190576|9
1736800890000|2025-01-13 20:41:30|190665.9|190575.9|190666.9|190576.9|190666.9|190576.9|190665.5|190575.5|3
1736800900000|2025-01-13 20:41:40|190669|190579|190681.7|190591.7|190683.4|190593.4|190669|190579|12
1736800910000|2025-01-13 20:41:50|190677|190587|190664.9|190574.9|190677.3|190587.3|190664.9|190574.9|8
1736800920000|2025-01-13 20:42:00|190664.6|190574.6|190664.2|190574.2|190664.6|190574.6|190664.1|190574.1|6
1736800930000|2025-01-13 20:42:10|190662.1|190572.1|190657.5|190567.5|190662.5|190572.5|190657.5|190567.5|8
1736800940000|2025-01-13 20:42:20|190664.4|190574.4|190661.5|190571.5|190664.4|190574.4|190661.4|190571.4|5
1736800950000|2025-01-13 20:42:30|190664.3|190574.3|190663.3|190573.3|190664.3|190574.3|190663.3|190573.3|2
1736800960000|2025-01-13 20:42:40|190659|190569|190660.1|190570.1|190660.1|190570.1|190657|190567|4
1736800970000|2025-01-13 20:42:50|190659.4|190569.4|190659.4|190569.4|190659.4|190569.4|190659.4|190569.4|1
1736800980000|2025-01-13 20:43:00|190658.9|190568.9|190655.8|190565.8|190658.9|190568.9|190655.8|190565.8|3
1736800990000|2025-01-13 20:43:10|190655.6|190565.6|190656.7|190566.7|190659.5|190569.5|190655.6|190565.6|4
1736801000000|2025-01-13 20:43:20|190659|190569|190656.8|190566.8|190659|190569|190656.8|190566.8|2
1736801010000|2025-01-13 20:43:30|190657.1|190567.1|190655.7|190565.7|190659.1|190569.1|190655.7|190565.7|9
1736801020000|2025-01-13 20:43:40|190656.2|190566.2|190659|190569|190659|190569|190656.2|190566.2|3
1736801030000|2025-01-13 20:43:50|190660.8|190570.8|190659.9|190569.9|190660.8|190570.8|190657.8|190567.8|4
1736801040000|2025-01-13 20:44:00|190660.5|190570.5|190664.2|190574.2|190665.9|190575.9|190660.5|190570.5|6
1736801050000|2025-01-13 20:44:10|190667.2|190577.2|190679.9|190589.9|190679.9|190589.9|190667.2|190577.2|17
1736801060000|2025-01-13 20:44:20|190676.4|190586.4|190674|190584|190676.4|190586.4|190674|190584|2
1736801070000|2025-01-13 20:44:30|190678.9|190588.9|190677.9|190587.9|190678.9|190588.9|190674.1|190584.1|4
1736801080000|2025-01-13 20:44:40|190674.1|190584.1|190681.3|190591.3|190681.3|190591.3|190673.4|190583.4|5
1736801090000|2025-01-13 20:44:50|190672.3|190582.3|190668.7|190578.7|190679.5|190589.5|190668.7|190578.7|12
1736801100000|2025-01-13 20:45:00|190665.7|190575.7|190665.3|190575.3|190665.7|190575.7|190658.5|190568.5|10
1736801110000|2025-01-13 20:45:10|190663.6|190573.6|190663.6|190573.6|190663.6|190573.6|190663.6|190573.6|1
1736801120000|2025-01-13 20:45:20|190665|190575|190661.1|190571.1|190665|190575|190661.1|190571.1|7
1736801130000|2025-01-13 20:45:30|190662|190572|190662|190572|190662|190572|190662|190572|1
1736801140000|2025-01-13 20:45:40|190662.8|190572.8|190665|190575|190665|190575|190662.8|190572.8|5
1736801150000|2025-01-13 20:45:50|190664|190574|190664|190574|190664|190574|190664|190574|1
1736801170000|2025-01-13 20:46:10|190660.3|190570.3|190653.3|190563.3|190660.3|190570.3|190653.3|190563.3|4
1736801180000|2025-01-13 20:46:20|190653.9|190563.9|190654.8|190564.8|190654.8|190564.8|190653.9|190563.9|2
1736801190000|2025-01-13 20:46:30|190654.1|190564.1|190648.5|190558.5|190654.1|190564.1|190648.5|190558.5|3
1736801200000|2025-01-13 20:46:40|190645.3|190555.3|190647.3|190557.3|190647.3|190557.3|190645.3|190555.3|2
1736801210000|2025-01-13 20:46:50|190648|190558|190648.2|190518.2|190648.4|190558|190647.1|190517.1|5
1736801220000|2025-01-13 20:47:00|190648.4|190518.4|190634.6|190504.6|190650.4|190520.4|190634.4|190504.4|10
1736801230000|2025-01-13 20:47:10|190637.1|190507.1|190646.6|190516.6|190646.6|190516.6|190637.1|190507.1|5
1736801240000|2025-01-13 20:47:20|190642.4|190512.4|190648.3|190518.3|190648.3|190518.3|190641.1|190511.1|6
1736801250000|2025-01-13 20:47:30|190648.7|190518.7|190648.5|190518.5|190648.7|190518.7|190648.5|190518.5|2
1736801260000|2025-01-13 20:47:40|190649|190519|190645.2|190515.2|190649.3|190519.3|190640.5|190510.5|6
1736801270000|2025-01-13 20:47:50|190641.2|190511.2|190638.1|190508.1|190646.3|190516.3|190638.1|190508.1|7
1736801280000|2025-01-13 20:48:00|190644.5|190514.5|190643.8|190513.8|190644.5|190514.5|190637.1|190507.1|6
1736801290000|2025-01-13 20:48:10|190646.3|190516.3|190645.7|190515.7|190646.3|190516.3|190641.9|190511.9|4
1736801300000|2025-01-13 20:48:20|190640.4|190510.4|190641.3|190511.3|190641.3|190511.3|190640.4|190510.4|2
1736801310000|2025-01-13 20:48:30|190635|190505|190636|190506|190636|190506|190634.3|190504.3|7
1736801320000|2025-01-13 20:48:40|190635.3|190505.3|190634.7|190504.7|190635.3|190505.3|190634.7|190504.7|2
1736801330000|2025-01-13 20:48:50|190633.4|190503.4|190628.9|190498.9|190633.5|190503.5|190622.1|190492.1|12
1736801340000|2025-01-13 20:49:00|190628.4|190498.4|190633.2|190503.2|190633.2|190503.2|190623.4|190493.4|8
1736801350000|2025-01-13 20:49:10|190631.5|190501.5|190630.7|190500.7|190631.5|190501.5|190630.7|190500.7|2
1736801360000|2025-01-13 20:49:20|190631.9|190501.9|190632.5|190502.5|190632.5|190502.5|190629.5|190499.5|5
1736801370000|2025-01-13 20:49:30|190631.9|190501.9|190608.5|190518.5|190631.9|190518.5|190607.3|190501.9|3
1736801380000|2025-01-13 20:49:40|190610.8|190520.8|190659.8|190529.8|190659.8|190547.3|190610.8|190520.8|10
1736801390000|2025-01-13 20:49:50|190660|190530|190660.5|190530.5|190661.5|190531.5|190658.3|190528.3|7
1736801400000|2025-01-13 20:50:00|190662.1|190532.1|190656.1|190526.1|190662.1|190532.1|190656|190526|5
1736801410000|2025-01-13 20:50:10|190654.8|190524.8|190632.8|190542.8|190654.8|190542.8|190632.8|190524.8|2
1736801420000|2025-01-13 20:50:20|190636.3|190546.3|190641|190551|190641|190551|190634|190544|6
1736801430000|2025-01-13 20:50:30|190634.8|190544.8|190637.3|190547.3|190640.5|190550.5|190630.1|190540.1|13
1736801440000|2025-01-13 20:50:40|190634.6|190544.6|190636.2|190546.2|190636.2|190546.2|190634.5|190544.5|5
1736801450000|2025-01-13 20:50:50|190635.7|190545.7|190626.6|190536.6|190636.1|190546.1|190611.1|190521.1|11
1736801460000|2025-01-13 20:51:00|190625.6|190535.6|190621.6|190531.6|190625.6|190535.6|190621.6|190531.6|8
1736801470000|2025-01-13 20:51:10|190618.1|190528.1|190617.6|190527.6|190620.9|190530.9|190615.5|190525.5|6
1736801480000|2025-01-13 20:51:20|190616.7|190526.7|190616|190526|190616.7|190526.7|190609.9|190519.9|10
1736801490000|2025-01-13 20:51:30|190612.1|190522.1|190615.9|190525.9|190615.9|190525.9|190609.8|190519.8|3
1736801510000|2025-01-13 20:51:50|190614.4|190524.4|190614.4|190524.4|190614.4|190524.4|190614.4|190524.4|1
1736801520000|2025-01-13 20:52:00|190613.1|190523.1|190587.9|190497.9|190613.1|190523.1|190584.4|190494.4|13
1736801530000|2025-01-13 20:52:10|190589.8|190499.8|190592.4|190502.4|190592.6|190502.6|190589.8|190499.8|6
1736801540000|2025-01-13 20:52:20|190591.9|190501.9|190609.6|190519.6|190611.3|190521.3|190588.5|190498.5|8
1736801550000|2025-01-13 20:52:30|190610.8|190520.8|190603.2|190513.2|190610.8|190520.8|190603.2|190513.2|4
1736801560000|2025-01-13 20:52:40|190602.5|190512.5|190606.1|190516.1|190606.5|190516.5|190602.3|190512.3|5
1736801570000|2025-01-13 20:52:50|190608.4|190518.4|190604|190514|190608.4|190518.4|190604|190514|3
1736801580000|2025-01-13 20:53:00|190608.9|190518.9|190608.8|190518.8|190611|190521|190607.4|190517.4|4
1736801590000|2025-01-13 20:53:10|190609.5|190519.5|190610.1|190520.1|190610.1|190520.1|190609.5|190519.5|2
1736801600000|2025-01-13 20:53:20|190606.4|190516.4|190605.1|190515.1|190606.4|190516.4|190605.1|190515.1|2
1736801610000|2025-01-13 20:53:30|190603.8|190513.8|190610.8|190520.8|190610.8|190520.8|190603.8|190513.8|4
1736801620000|2025-01-13 20:53:40|190607.1|190517.1|190607.1|190517.1|190607.1|190517.1|190607.1|190517.1|1
1736801630000|2025-01-13 20:53:50|190605.1|190515.1|190594.6|190504.6|190605.1|190515.1|190594.6|190504.6|4
1736801640000|2025-01-13 20:54:00|190596|190506|190597.3|190507.3|190600.4|190510.4|190593.7|190503.7|9
1736801650000|2025-01-13 20:54:10|190602|190512|190598.4|190508.4|190602|190512|190598.4|190508.4|3
1736801660000|2025-01-13 20:54:20|190598.5|190508.5|190598.6|190508.6|190603.5|190513.5|190598.5|190508.5|5
1736801670000|2025-01-13 20:54:30|190599.1|190509.1|190598.2|190508.2|190600.1|190510.1|190598.1|190508.1|5
1736801680000|2025-01-13 20:54:40|190598.1|190508.1|190603.5|190513.5|190605|190515|190594.4|190504.4|7
1736801690000|2025-01-13 20:54:50|190604.2|190514.2|190599.3|190509.3|190604.5|190514.5|190599.3|190509.3|7
1736801700000|2025-01-13 20:55:00|190602.8|190512.8|190595.4|190505.4|190610.1|190520.1|190588|190498|17
1736801710000|2025-01-13 20:55:10|190593.9|190503.9|190584.1|190494.1|190593.9|190503.9|190573.4|190483.4|8
1736801720000|2025-01-13 20:55:20|190585.9|190495.9|190580.6|190490.6|190586.9|190496.9|190580.6|190490.6|8
1736801730000|2025-01-13 20:55:30|190579.1|190489.1|190576.6|190486.6|190580.6|190490.6|190576.6|190486.6|4
1736801740000|2025-01-13 20:55:40|190577.9|190487.9|190573.3|190483.3|190578.3|190488.3|190573.3|190483.3|4
1736801750000|2025-01-13 20:55:50|190575.6|190485.6|190577.8|190487.8|190577.8|190487.8|190575.6|190485.6|4
1736801760000|2025-01-13 20:56:00|190579|190489|190581.1|190491.1|190581.1|190491.1|190579|190489|2
1736801770000|2025-01-13 20:56:10|190582.6|190492.6|190629.1|190499.1|190629.1|190499.1|190581.3|190491.3|4
1736801780000|2025-01-13 20:56:20|190630.4|190500.4|190618.7|190488.7|190630.4|190500.4|190609.5|190479.5|15
1736801800000|2025-01-13 20:56:40|190619.7|190489.7|190648.5|190518.5|190648.5|190536.2|190591.2|190489.7|22
1736801810000|2025-01-13 20:56:50|190647.8|190517.8|190650|190520|190659.4|190529.4|190644.8|190514.8|19
1736801820000|2025-01-13 20:57:00|190649.8|190519.8|190648.4|190518.4|190653.1|190523.1|190646.5|190516.5|34
1736801830000|2025-01-13 20:57:10|190650.1|190520.1|190652.6|190522.6|190655.8|190525.8|190648.4|190518.4|32
1736801840000|2025-01-13 20:57:20|190654.4|190524.4|190657.1|190527.1|190659.3|190529.3|190650.1|190520.1|24
1736801850000|2025-01-13 20:57:30|190647.5|190517.5|190659.1|190529.1|190661|190531|190646.3|190516.3|35
1736801860000|2025-01-13 20:57:40|190658.3|190528.3|190662.5|190532.5|190665.9|190535.9|190656.8|190526.8|15
1736801870000|2025-01-13 20:57:50|190661.5|190531.5|190664|190534|190665.2|190535.2|190660.4|190530.4|38
1736801880000|2025-01-13 20:58:00|190663.2|190533.2|190672.3|190542.3|190672.3|190567.6|190639.5|190531.2|36
1736801890000|2025-01-13 20:58:10|190672.1|190542.1|190671.3|190541.3|190672.4|190542.4|190671.2|190541.2|20
1736801900000|2025-01-13 20:58:20|190651.2|190561.2|190662.9|190532.9|190664.6|190561.2|190639.6|190523.6|13
1736801910000|2025-01-13 20:58:30|190662.4|190532.4|190646.1|190516.1|190665.7|190563.2|190646.1|190516.1|19
1736801920000|2025-01-13 20:58:40|190646.3|190516.3|190643.7|190513.7|190649.1|190519.1|190643.7|190513.7|13
1736801930000|2025-01-13 20:58:50|190643.6|190513.6|190645.9|190515.9|190646.4|190516.4|190638.2|190508.2|14
1736801940000|2025-01-13 20:59:00|190645.7|190515.7|190642|190512|190646.4|190516.4|190639.7|190509.7|9
1736801950000|2025-01-13 20:59:10|190645.7|190515.7|190656.6|190526.6|190657.3|190527.3|190640.2|190510.2|20
1736801960000|2025-01-13 20:59:20|190650.3|190520.3|190661.4|190531.4|190661.4|190531.4|190647.2|190517.2|40
1736801970000|2025-01-13 20:59:30|190655.3|190525.3|190659.9|190529.9|190663.9|190533.9|190650.5|190520.5|40
1736801980000|2025-01-13 20:59:40|190661.2|190531.2|190647.8|190517.8|190671.9|190541.9|190647.8|190517.8|26
1736801990000|2025-01-13 20:59:50|190644.3|190514.3|190642.3|190512.3|190644.3|190514.3|190640.9|190510.9|8
1736802000000|2025-01-13 21:00:00|190624|190494|190619.9|190489.9|190627.6|190497.6|190618.2|190488.2|11
1736802010000|2025-01-13 21:00:10|190618.7|190488.7|190626.6|190496.6|190627.8|190497.8|190618.7|190488.7|7
1736802020000|2025-01-13 21:00:20|190625.5|190495.5|190599.1|190469.1|190625.5|190495.5|190598.6|190468.6|21
1736802030000|2025-01-13 21:00:30|190598.7|190468.7|190598.1|190468.1|190599.2|190469.2|190596.9|190466.9|10
1736802040000|2025-01-13 21:00:40|190597.9|190467.9|190597|190467|190598.2|190468.2|190597|190467|4
1736802050000|2025-01-13 21:00:50|190598.7|190468.7|190594.5|190464.5|190598.7|190468.7|190594.4|190464.4|11
1736802060000|2025-01-13 21:01:00|190593.5|190463.5|190595.8|190465.8|190595.8|190465.8|190593.5|190463.5|2
1736802070000|2025-01-13 21:01:10|190600.5|190470.5|190602|190472|190603|190473|190600.5|190470.5|7
1736802080000|2025-01-13 21:01:20|190601.5|190471.5|190595.5|190465.5|190601.5|190471.5|190595|190465|5
1736802090000|2025-01-13 21:01:30|190599.9|190469.9|190601.8|190471.8|190601.8|190471.8|190597.4|190467.4|12
1736802100000|2025-01-13 21:01:40|190601.6|190471.6|190601.1|190471.1|190601.8|190471.8|190601.1|190471.1|3
1736802120000|2025-01-13 21:02:00|190603.3|190473.3|190592.9|190462.9|190603.3|190473.3|190592.9|190462.9|4
1736802130000|2025-01-13 21:02:10|190591.2|190461.2|190590.6|190460.6|190591.2|190461.2|190590.6|190460.6|2
1736802140000|2025-01-13 21:02:20|190590.1|190460.1|190589.2|190459.2|190591.6|190461.6|190589.2|190459.2|4
1736802150000|2025-01-13 21:02:30|190592.9|190462.9|190598.2|190468.2|190598.2|190468.2|190592.9|190462.9|3
1736802170000|2025-01-13 21:02:50|190597.9|190467.9|190599.8|190469.8|190599.8|190469.8|190597.9|190467.9|2
1736802180000|2025-01-13 21:03:00|190599.6|190469.6|190601.3|190471.3|190601.3|190471.3|190598.3|190468.3|5
1736802200000|2025-01-13 21:03:20|190600.8|190470.8|190600.8|190470.8|190600.8|190470.8|190600.8|190470.8|1
1736802210000|2025-01-13 21:03:30|190600.5|190470.5|190596|190466|190600.5|190470.5|190595.1|190465.1|6
1736802240000|2025-01-13 21:04:00|190597.9|190467.9|190597.5|190467.5|190597.9|190467.9|190596.6|190466.6|3
1736802260000|2025-01-13 21:04:20|190596.8|190466.8|190595.3|190465.3|190596.8|190466.8|190595.3|190465.3|2
1736802270000|2025-01-13 21:04:30|190596.6|190466.6|190596.6|190466.6|190596.6|190466.6|190596.6|190466.6|1
1736802280000|2025-01-13 21:04:40|190596.4|190466.4|190596.4|190466.4|190596.4|190466.4|190596.4|190466.4|1
1736802290000|2025-01-13 21:04:50|190598.5|190468.5|190598.5|190468.5|190598.5|190468.5|190598.5|190468.5|1
1736802300000|2025-01-13 21:05:00|190597.8|190467.8|190597.5|190467.5|190597.8|190467.8|190597.5|190467.5|2
1736802320000|2025-01-13 21:05:20|190597.3|190467.3|190597.3|190467.3|190597.3|190467.3|190597.3|190467.3|1
1736802340000|2025-01-13 21:05:40|190595.4|190465.4|190595.4|190465.4|190595.4|190465.4|190595.4|190465.4|1
1736802350000|2025-01-13 21:05:50|190594.8|190464.8|190585.6|190455.6|190597|190467|190585.6|190455.6|5
1736802360000|2025-01-13 21:06:00|190585.8|190455.8|190584.1|190454.1|190585.8|190455.8|190584.1|190454.1|2
1736802370000|2025-01-13 21:06:10|190584.5|190454.5|190584.3|190454.3|190584.5|190454.5|190584.3|190454.3|2
1736802380000|2025-01-13 21:06:20|190581|190451|190581|190451|190581|190451|190581|190451|1
1736802390000|2025-01-13 21:06:30|190581.3|190451.3|190581.3|190451.3|190581.3|190451.3|190581.3|190451.3|1
1736802400000|2025-01-13 21:06:40|190582.8|190452.8|190584|190454|190584|190454|190582.8|190452.8|2
1736802410000|2025-01-13 21:06:50|190586.2|190456.2|190586.2|190456.2|190586.2|190456.2|190586.2|190456.2|1
1736802420000|2025-01-13 21:07:00|190586.3|190456.3|190589.5|190459.5|190589.5|190459.5|190586.3|190456.3|2
1736802430000|2025-01-13 21:07:10|190590.7|190460.7|190592|190462|190592|190462|190590.7|190460.7|2
1736802440000|2025-01-13 21:07:20|190592.8|190462.8|190596.5|190466.5|190596.5|190466.5|190592.8|190462.8|2
1736802450000|2025-01-13 21:07:30|190596.3|190466.3|190596.3|190466.3|190596.3|190466.3|190596.3|190466.3|1
1736802460000|2025-01-13 21:07:40|190596.2|190466.2|190596.2|190466.2|190596.2|190466.2|190596.2|190466.2|1
1736802470000|2025-01-13 21:07:50|190596.3|190466.3|190596.3|190466.3|190596.3|190466.3|190596.3|190466.3|1
1736802500000|2025-01-13 21:08:20|190596.5|190466.5|190591|190461|190596.5|190466.5|190591|190461|3
1736802510000|2025-01-13 21:08:30|190589.5|190459.5|190586.3|190456.3|190589.5|190459.5|190586.3|190456.3|3
1736802520000|2025-01-13 21:08:40|190585.6|190455.6|190585.6|190455.6|190585.6|190455.6|190585.6|190455.6|1
1736802550000|2025-01-13 21:09:10|190586.3|190456.3|190586.3|190456.3|190586.3|190456.3|190586.3|190456.3|1
1736802560000|2025-01-13 21:09:20|190563|190473|190563|190473|190563|190473|190563|190473|1
1736802570000|2025-01-13 21:09:30|190565.2|190475.2|190565.2|190475.2|190565.2|190475.2|190565.2|190475.2|1
1736802580000|2025-01-13 21:09:40|190566.6|190476.6|190566.6|190476.6|190566.6|190476.6|190566.6|190476.6|1
1736802600000|2025-01-13 21:10:00|190568.6|190478.6|190592.3|190462.3|190592.3|190478.6|190568.6|190458.5|6
1736802620000|2025-01-13 21:10:20|190594.2|190464.2|190592.2|190462.2|190594.2|190464.2|190592.2|190462.2|4
1736802630000|2025-01-13 21:10:30|190591.6|190461.6|190591.6|190461.6|190591.6|190461.6|190591.6|190461.6|1
1736802660000|2025-01-13 21:11:00|190588.3|190458.3|190586|190456|190588.3|190458.3|190585.3|190455.3|3
1736802690000|2025-01-13 21:11:30|190585.1|190455.1|190584|190454|190585.1|190455.1|190584|190454|2
1736802710000|2025-01-13 21:11:50|190585.5|190455.5|190585.5|190455.5|190585.5|190455.5|190585.5|190455.5|1
1736802740000|2025-01-13 21:12:20|190583.5|190453.5|190583.5|190453.5|190583.5|190453.5|190583.5|190453.5|1
1736802750000|2025-01-13 21:12:30|190558.5|190468.5|190558.5|190468.5|190558.5|190468.5|190558.5|190468.5|1
1736802780000|2025-01-13 21:13:00|190563.4|190473.4|190563.4|190473.4|190563.4|190473.4|190563.4|190473.4|1
1736802800000|2025-01-13 21:13:20|190558.5|190468.5|190558.5|190468.5|190558.5|190468.5|190558.5|190468.5|1
1736802810000|2025-01-13 21:13:30|190562.8|190472.8|190556.8|190466.8|190562.8|190472.8|190556.8|190466.8|3
1736802820000|2025-01-13 21:13:40|190557.4|190467.4|190557.4|190467.4|190557.4|190467.4|190557.4|190467.4|1
1736802840000|2025-01-13 21:14:00|190560.4|190470.4|190560.4|190470.4|190560.4|190470.4|190560.4|190470.4|1
1736802850000|2025-01-13 21:14:10|190558.2|190468.2|190558.2|190468.2|190558.2|190468.2|190558.2|190468.2|1
1736802860000|2025-01-13 21:14:20|190556.6|190466.6|190558.2|190468.2|190558.2|190468.2|190556.6|190466.6|2
1736802870000|2025-01-13 21:14:30|190558.9|190468.9|190558.9|190468.9|190558.9|190468.9|190558.9|190468.9|1
1736802880000|2025-01-13 21:14:40|190555.8|190465.8|190555.8|190465.8|190555.8|190465.8|190555.8|190465.8|1
1736802890000|2025-01-13 21:14:50|190559|190469|190560.3|190470.3|190562.2|190472.2|190559|190469|3
1736802900000|2025-01-13 21:15:00|190568|190478|190564|190474|190568|190478|190562|190472|5
1736802910000|2025-01-13 21:15:10|190564|190474|190564|190474|190564|190474|190564|190474|2
1736802920000|2025-01-13 21:15:20|190564|190474|190563|190473|190564|190474|190563|190473|7
1736802930000|2025-01-13 21:15:30|190562|190472|190562|190472|190562|190472|190562|190472|2
1736802950000|2025-01-13 21:15:50|190596|190466|190585|190455|190596|190466|190585|190455|4
1736802960000|2025-01-13 21:16:00|190584|190454|190584|190454|190584|190454|190584|190454|2
1736802980000|2025-01-13 21:16:20|190584|190454|190583|190453|190584|190454|190583|190453|2
1736802990000|2025-01-13 21:16:30|190582|190452|190582|190452|190582|190452|190582|190452|1
1736803000000|2025-01-13 21:16:40|190582|190452|190582|190452|190582|190452|190582|190452|1
1736803010000|2025-01-13 21:16:50|190582|190452|190584|190454|190584|190454|190582|190452|2
1736803030000|2025-01-13 21:17:10|190584|190454|190584|190454|190584|190454|190584|190454|1
1736803040000|2025-01-13 21:17:20|190587|190457|190588|190458|190588|190458|190587|190457|2
1736803050000|2025-01-13 21:17:30|190587|190457|190587|190457|190587|190457|190587|190457|1
1736803060000|2025-01-13 21:17:40|190587|190457|190584|190454|190587|190457|190584|190454|2
1736803070000|2025-01-13 21:17:50|190587|190457|190587|190457|190587|190457|190587|190457|1
1736803080000|2025-01-13 21:18:00|190588|190458|190590|190460|190590|190460|190588|190458|3
1736803090000|2025-01-13 21:18:10|190589|190459|190589|190459|190589|190459|190589|190459|2
1736803100000|2025-01-13 21:18:20|190589|190459|190589|190459|190589|190459|190589|190459|1
1736803120000|2025-01-13 21:18:40|190589|190459|190592|190462|190592|190462|190589|190459|4
1736803130000|2025-01-13 21:18:50|190593|190463|190593|190463|190594|190464|190593|190463|3
1736803140000|2025-01-13 21:19:00|190594|190464|190592|190462|190594|190464|190592|190462|4
1736803150000|2025-01-13 21:19:10|190594|190464|190592|190462|190594|190464|190592|190462|4
1736803160000|2025-01-13 21:19:20|190591|190461|190590|190460|190591|190461|190590|190460|4
1736803180000|2025-01-13 21:19:40|190591|190461|190592|190462|190592|190462|190591|190461|2
1736803190000|2025-01-13 21:19:50|190591|190461|190591|190461|190591|190461|190591|190461|2
1736803200000|2025-01-13 21:20:00|190591|190461|190588|190458|190591|190461|190588|190458|5
1736803210000|2025-01-13 21:20:10|190582|190452|190585|190455|190585|190455|190582|190452|3
1736803220000|2025-01-13 21:20:20|190588|190458|190588|190458|190588|190458|190588|190458|2
1736803230000|2025-01-13 21:20:30|190586|190456|190582|190452|190586|190456|190582|190452|3
1736803240000|2025-01-13 21:20:40|190581|190451|190581|190451|190583|190453|190580|190450|5
1736803250000|2025-01-13 21:20:50|190581|190451|190581|190451|190581|190451|190581|190451|1
1736803260000|2025-01-13 21:21:00|190582|190452|190584|190454|190584|190454|190581|190451|3
1736803270000|2025-01-13 21:21:10|190584|190454|190584|190454|190584|190454|190584|190454|1
1736803280000|2025-01-13 21:21:20|190582|190452|190582|190452|190583|190453|190582|190452|5
1736803290000|2025-01-13 21:21:30|190583|190453|190579|190449|190584|190454|190579|190449|4
1736803300000|2025-01-13 21:21:40|190582|190452|190583|190453|190584|190454|190582|190452|4
1736803310000|2025-01-13 21:21:50|190582|190452|190586|190456|190586|190456|190582|190452|5
1736803320000|2025-01-13 21:22:00|190592|190462|190592|190462|190592|190462|190592|190462|1
1736803330000|2025-01-13 21:22:10|190591|190461|190591|190461|190591|190461|190591|190461|1
1736803340000|2025-01-13 21:22:20|190592|190462|190592|190462|190592|190462|190592|190462|1
1736803350000|2025-01-13 21:22:30|190592|190462|190594|190464|190594|190464|190591|190461|3
1736803360000|2025-01-13 21:22:40|190594|190464|190594|190464|190594|190464|190594|190464|1
1736803370000|2025-01-13 21:22:50|190596|190466|190596|190466|190596|190466|190596|190466|2
1736803390000|2025-01-13 21:23:10|190596|190466|190592|190462|190596|190466|190592|190462|3
1736803400000|2025-01-13 21:23:20|190593|190463|190593|190463|190593|190463|190593|190463|1
1736803410000|2025-01-13 21:23:30|190596|190466|190593|190463|190596|190466|190593|190463|3
1736803420000|2025-01-13 21:23:40|190592|190462|190591|190461|190592|190462|190591|190461|3
1736803430000|2025-01-13 21:23:50|190589|190459|190589|190459|190589|190459|190589|190459|1
1736803440000|2025-01-13 21:24:00|190588|190458|190588|190458|190588|190458|190588|190458|1
1736803460000|2025-01-13 21:24:20|190588|190458|190589|190459|190590|190460|190588|190458|4
1736803470000|2025-01-13 21:24:30|190592|190462|190593|190463|190593|190463|190592|190462|3
1736803480000|2025-01-13 21:24:40|190593|190463|190593|190463|190593|190463|190593|190463|2
1736803490000|2025-01-13 21:24:50|190593|190463|190593|190463|190593|190463|190593|190463|1
1736803500000|2025-01-13 21:25:00|190592|190462|190600|190470|190600|190470|190592|190462|2
1736803510000|2025-01-13 21:25:10|190600|190470|190589|190459|190600|190470|190589|190459|2
1736803520000|2025-01-13 21:25:20|190588|190458|190592|190462|190592|190462|190588|190458|2
1736803530000|2025-01-13 21:25:30|190591|190461|190591|190461|190591|190461|190591|190461|2
1736803540000|2025-01-13 21:25:40|190592|190462|190592|190462|190592|190462|190592|190462|1
1736803550000|2025-01-13 21:25:50|190593|190463|190587|190457|190593|190463|190587|190457|4
1736803560000|2025-01-13 21:26:00|190587|190457|190587|190457|190587|190457|190587|190457|1
1736803570000|2025-01-13 21:26:10|190587|190457|190590|190460|190590|190460|190587|190457|3
1736803610000|2025-01-13 21:26:50|190590|190460|190587|190457|190590|190460|190587|190457|2
1736803620000|2025-01-13 21:27:00|190593|190463|190595|190465|190595|190465|190593|190463|2
1736803630000|2025-01-13 21:27:10|190592|190462|190592|190462|190592|190462|190592|190462|2
1736803640000|2025-01-13 21:27:20|190593|190463|190593|190463|190593|190463|190593|190463|1
1736803650000|2025-01-13 21:27:30|190593|190463|190585|190455|190593|190463|190585|190455|3
1736803660000|2025-01-13 21:27:40|190585|190455|190584|190454|190585|190455|190584|190454|3
1736803670000|2025-01-13 21:27:50|190584|190454|190589|190459|190589|190459|190584|190454|2
1736803680000|2025-01-13 21:28:00|190589|190459|190592|190462|190592|190462|190589|190459|3
1736803700000|2025-01-13 21:28:20|190591|190461|190591|190461|190591|190461|190591|190461|1
1736803710000|2025-01-13 21:28:30|190591|190461|190580|190450|190595|190465|190580|190450|3
1736803720000|2025-01-13 21:28:40|190580|190450|190580|190450|190580|190450|190580|190450|1
1736803730000|2025-01-13 21:28:50|190588|190458|190589|190459|190589|190459|190586|190456|4
1736803740000|2025-01-13 21:29:00|190590|190460|190590|190460|190590|190460|190590|190460|1
1736803760000|2025-01-13 21:29:20|190592|190462|190581|190451|190592|190462|190581|190451|5
1736803770000|2025-01-13 21:29:30|190575|190445|190572|190442|190575|190445|190572|190442|5
1736803780000|2025-01-13 21:29:40|190571|190441|190585|190455|190585|190455|190571|190441|6
1736803790000|2025-01-13 21:29:50|190586|190456|190586|190456|190586|190456|190586|190456|2
1736803800000|2025-01-13 21:30:00|190576.3|190446.3|190577.3|190447.3|190577.3|190447.3|190576.3|190446.3|2
1736803820000|2025-01-13 21:30:20|190575|190445|190575|190445|190575|190445|190575|190445|1
1736803830000|2025-01-13 21:30:30|190574|190444|190565.3|190435.3|190574|190444|190565|190435|4
1736803840000|2025-01-13 21:30:40|190567.8|190437.8|190575|190445|190575|190445|190567.8|190437.8|3
1736803850000|2025-01-13 21:30:50|190575.8|190445.8|190579|190449|190579|190449|190575.8|190445.8|2
1736803860000|2025-01-13 21:31:00|190579.5|190449.5|190582.2|190452.2|190584.7|190454.7|190579.5|190449.5|8
1736803870000|2025-01-13 21:31:10|190582.7|190452.7|190582.7|190452.7|190582.7|190452.7|190582.2|190452.2|5
1736803880000|2025-01-13 21:31:20|190582.2|190452.2|190582.7|190452.7|190582.7|190452.7|190582.2|190452.2|4
1736803890000|2025-01-13 21:31:30|190582.2|190452.2|190587|190457|190588.3|190458.3|190582.2|190452.2|9
1736803900000|2025-01-13 21:31:40|190587.5|190457.5|190585.5|190455.5|190589.2|190459.2|190585.5|190455.5|5
1736803910000|2025-01-13 21:31:50|190584.2|190454.2|190584.2|190454.2|190584.2|190454.2|190584.2|190454.2|1
1736803920000|2025-01-13 21:32:00|190584.4|190454.4|190584.6|190454.6|190584.6|190454.6|190584.4|190454.4|2
1736803930000|2025-01-13 21:32:10|190584.7|190454.7|190584.9|190454.9|190584.9|190454.9|190584.7|190454.7|2
1736803940000|2025-01-13 21:32:20|190584|190454|190584.3|190454.3|190584.3|190454.3|190584|190454|2
1736803960000|2025-01-13 21:32:40|190584.5|190454.5|190583.7|190453.7|190584.5|190454.5|190583.7|190453.7|2
1736803970000|2025-01-13 21:32:50|190584.2|190454.2|190584.2|190454.2|190584.2|190454.2|190584.2|190454.2|1
1736803980000|2025-01-13 21:33:00|190582.7|190452.7|190581.5|190451.5|190582.7|190452.7|190580|190450|4
1736803990000|2025-01-13 21:33:10|190580.7|190450.7|190580.7|190450.7|190580.7|190450.7|190580.7|190450.7|1
1736804010000|2025-01-13 21:33:30|190581.5|190451.5|190581.6|190451.6|190581.6|190451.6|190581.5|190451.5|2
1736804020000|2025-01-13 21:33:40|190581.8|190451.8|190582.9|190452.9|190582.9|190452.9|190579.8|190449.8|4
1736804030000|2025-01-13 21:33:50|190583.1|190453.1|190583.2|190453.2|190583.2|190453.2|190583.1|190453.1|2
1736804040000|2025-01-13 21:34:00|190582.2|190452.2|190582.2|190452.2|190582.2|190452.2|190582.2|190452.2|1
1736804050000|2025-01-13 21:34:10|190579|190449|190579.5|190449.5|190579.5|190449.5|190579|190449|2
1736804060000|2025-01-13 21:34:20|190580|190450|190580|190450|190580|190450|190580|190450|1
1736804070000|2025-01-13 21:34:30|190580.5|190450.5|190580.5|190450.5|190580.5|190450.5|190580.5|190450.5|1
1736804080000|2025-01-13 21:34:40|190583.1|190453.1|190583.1|190453.1|190583.1|190453.1|190583.1|190453.1|1
1736804090000|2025-01-13 21:34:50|190584.4|190454.4|190584.4|190454.4|190584.4|190454.4|190584.4|190454.4|1
1736804100000|2025-01-13 21:35:00|190583.6|190453.6|190583.6|190453.6|190583.6|190453.6|190583.6|190453.6|1
1736804110000|2025-01-13 21:35:10|190581.3|190451.3|190581.3|190451.3|190581.3|190451.3|190581.3|190451.3|1
1736804120000|2025-01-13 21:35:20|190579.5|190449.5|190579.8|190449.8|190579.8|190449.8|190579.5|190449.5|2
1736804130000|2025-01-13 21:35:30|190580|190450|190582.9|190452.9|190582.9|190452.9|190580|190450|3
1736804140000|2025-01-13 21:35:40|190583.1|190453.1|190584|190454|190584|190454|190583.1|190453.1|3
1736804150000|2025-01-13 21:35:50|190584.2|190454.2|190584.2|190454.2|190584.2|190454.2|190584.2|190454.2|1
1736804160000|2025-01-13 21:36:00|190582.3|190452.3|190582.3|190452.3|190582.3|190452.3|190582.3|190452.3|1
1736804180000|2025-01-13 21:36:20|190582.5|190452.5|190582.5|190452.5|190582.5|190452.5|190582.5|190452.5|1
1736804190000|2025-01-13 21:36:30|190584.8|190454.8|190587.3|190457.3|190588.4|190458.4|190584.8|190454.8|8
1736804200000|2025-01-13 21:36:40|190586.1|190456.1|190585.5|190455.5|190586.1|190456.1|190585.5|190455.5|2
1736804230000|2025-01-13 21:37:10|190585.8|190455.8|190585.8|190455.8|190585.8|190455.8|190585.8|190455.8|1
1736804250000|2025-01-13 21:37:30|190586|190456|190586.5|190456.5|190586.5|190456.5|190586|190456|2
1736804260000|2025-01-13 21:37:40|190587.5|190457.5|190587.5|190457.5|190587.5|190457.5|190587.5|190457.5|1
1736804270000|2025-01-13 21:37:50|190587.2|190457.2|190587.2|190457.2|190587.2|190457.2|190587.2|190457.2|1
1736804290000|2025-01-13 21:38:10|190586|190456|190586|190456|190586|190456|190586|190456|1
1736804300000|2025-01-13 21:38:20|190586.5|190456.5|190586.5|190456.5|190586.5|190456.5|190586.5|190456.5|1
1736804310000|2025-01-13 21:38:30|190587.1|190457.1|190587.1|190457.1|190587.1|190457.1|190587.1|190457.1|1
1736804340000|2025-01-13 21:39:00|190586.5|190456.5|190586.5|190456.5|190586.5|190456.5|190586.5|190456.5|1
1736804350000|2025-01-13 21:39:10|190586|190456|190589.8|190459.8|190589.9|190459.9|190586|190456|4
1736804360000|2025-01-13 21:39:20|190589.3|190459.3|190586.2|190456.2|190589.3|190459.3|190586.2|190456.2|3
1736804370000|2025-01-13 21:39:30|190587.5|190457.5|190587.1|190457.1|190587.5|190457.5|190585.1|190455.1|4
1736804380000|2025-01-13 21:39:40|190585.5|190455.5|190585.5|190455.5|190585.5|190455.5|190585.5|190455.5|1
1736804390000|2025-01-13 21:39:50|190585.7|190455.7|190587.2|190457.2|190587.2|190457.2|190585.7|190455.7|2
1736804400000|2025-01-13 21:40:00|190583.8|190453.8|190582.6|190452.6|190607.3|190453.8|190571.1|190399.8|9
1736804410000|2025-01-13 21:40:10|190582.5|190452.5|190581.9|190451.9|190583.4|190453.4|190581.8|190451.8|5
1736804420000|2025-01-13 21:40:20|190581.7|190451.7|190581.8|190451.8|190584|190454|190581.7|190451.7|5
1736804430000|2025-01-13 21:40:30|190581.9|190451.9|190582.3|190452.3|190582.3|190452.3|190581.9|190451.9|3
1736804440000|2025-01-13 21:40:40|190582.4|190452.4|190582.6|190452.6|190582.6|190452.6|190582.4|190452.4|2
1736804450000|2025-01-13 21:40:50|190582.8|190452.8|190585.2|190455.2|190585.2|190455.2|190582.8|190452.8|3
1736804460000|2025-01-13 21:41:00|190583.1|190453.1|190575.7|190445.7|190583.1|190453.1|190575.7|190445.7|3
1736804470000|2025-01-13 21:41:10|190580.2|190450.2|190580.5|190450.5|190580.5|190450.5|190580.2|190450.2|2
1736804480000|2025-01-13 21:41:20|190581.8|190451.8|190586.6|190456.6|190586.6|190456.6|190581.8|190451.8|4
1736804490000|2025-01-13 21:41:30|190584.2|190454.2|190588.1|190458.1|190588.1|190458.1|190584.2|190454.2|4
1736804500000|2025-01-13 21:41:40|190587.9|190457.9|190585.9|190455.9|190588.1|190458.1|190585.9|190455.9|3
1736804510000|2025-01-13 21:41:50|190585.8|190455.8|190585.9|190455.9|190585.9|190455.9|190585.8|190455.8|2
1736804520000|2025-01-13 21:42:00|190585.8|190455.8|190585.8|190455.8|190585.9|190455.9|190585.8|190455.8|5
1736804530000|2025-01-13 21:42:10|190585.9|190455.9|190586.8|190456.8|190586.8|190456.8|190585.9|190455.9|2
1736804560000|2025-01-13 21:42:40|190586.5|190456.5|190581.7|190451.7|190586.5|190456.5|190580.9|190450.9|4
1736804570000|2025-01-13 21:42:50|190581.8|190451.8|190581.8|190451.8|190581.8|190451.8|190581.8|190451.8|1
1736804580000|2025-01-13 21:43:00|190582|190452|190580.8|190368|190614.6|190452|190537.2|190327.8|16
1736804590000|2025-01-13 21:43:10|190635.4|190351.4|190641.3|190299.3|190653|190399.4|190570.1|190289.3|40
1736804600000|2025-01-13 21:43:20|190582.6|190308.7|190585.1|190298.3|190646.9|190322.4|190563.3|190292.3|23
1736804610000|2025-01-13 21:43:30|190589.1|190296.9|190579.6|190289.3|190589.1|190309.6|190579.6|190287.7|15
1736804620000|2025-01-13 21:43:40|190578.4|190292.7|190578.1|190279.7|190585.8|190304.8|190578.1|190279.7|16
1736804630000|2025-01-13 21:43:50|190578|190286.6|190581.2|190314.1|190585.2|190321.1|190569.6|190286.3|15
1736804640000|2025-01-13 21:44:00|190578.6|190317.1|190561.2|190327.4|190578.6|190332.4|190561.2|190315.4|13
1736804650000|2025-01-13 21:44:10|190563.2|190325.4|190589.7|190333.2|190634.2|190334.4|190561.6|190309.8|22
1736804660000|2025-01-13 21:44:20|190608.3|190327.9|190595.2|190320.1|190641.2|190347.3|190559.6|190299.1|40
1736804670000|2025-01-13 21:44:30|190602.8|190322.3|190630.6|190319.6|190647.4|190331.8|190573.7|190303.4|39
1736804680000|2025-01-13 21:44:40|190629.7|190321.2|190587.9|190321.6|190629.7|190348|190553.6|190301.5|40
1736804690000|2025-01-13 21:44:50|190607.3|190318.7|190585.8|190331.2|190617.8|190346.5|190549.7|190318.7|39
1736804700000|2025-01-13 21:45:00|190577.5|190338.4|190582.3|190342.7|190647.4|190355.8|190544.4|190305.4|39
1736804710000|2025-01-13 21:45:10|190582|190343.1|190583.4|190349.9|190617|190364.4|190544.6|190335|38
1736804720000|2025-01-13 21:45:20|190607.8|190342.6|190576.9|190349.5|190617|190365.3|190548.3|190337.2|36
1736804730000|2025-01-13 21:45:30|190591.3|190370|190577.1|190343.8|190659.5|190370|190545.4|190293.2|40
1736804740000|2025-01-13 21:45:40|190613.4|190335.2|190586.3|190358.5|190636.7|190358.5|190548.3|190335.2|40
1736804750000|2025-01-13 21:45:50|190576.7|190346.6|190578.7|190337.1|190648.8|190356.7|190550.8|190302.9|38
1736804760000|2025-01-13 21:46:00|190634.6|190327|190609.2|190318.4|190665.6|190336.1|190566.7|190301.8|39
1736804770000|2025-01-13 21:46:10|190602|190318|190593.3|190345.4|190661.9|190345.4|190545.8|190307.7|38
1736804780000|2025-01-13 21:46:20|190578.6|190337.4|190602.5|190319|190656.5|190350.1|190545.6|190314.5|39
1736804790000|2025-01-13 21:46:30|190568.7|190318.1|190627.3|190330.4|190665.7|190345|190555.5|190308.9|38
1736804800000|2025-01-13 21:46:40|190590.2|190333.7|190615.4|190329.1|190637.4|190353.6|190547.8|190327|39
1736804810000|2025-01-13 21:46:50|190587.3|190340.9|190601.2|190341.4|190621.8|190351.9|190546.5|190330.7|39
1736804820000|2025-01-13 21:47:00|190588.5|190344.4|190578|190346.4|190619.8|190367.4|190557.8|190335.5|37
1736804830000|2025-01-13 21:47:10|190597.7|190364.8|190579.6|190346|190619|190365.8|190547.5|190335.5|38
1736804840000|2025-01-13 21:47:20|190581|190348|190545.1|190340.2|190616.2|190373.1|190545.1|190337.9|39
1736804850000|2025-01-13 21:47:30|190600.6|190344|190564|190345.7|190630.2|190363|190541|190335.7|40
1736804860000|2025-01-13 21:47:40|190600.9|190342.1|190576.6|190353.2|190612.5|190366.2|190544.8|190337.2|36
1736804870000|2025-01-13 21:47:50|190574|190357.4|190601.8|190345.7|190615.4|190366.7|190542.8|190336.5|37
1736804880000|2025-01-13 21:48:00|190576.5|190351.2|190563.8|190345.5|190618.8|190364.1|190542.8|190338.5|39
1736804890000|2025-01-13 21:48:10|190612.1|190340.4|190583|190363.7|190628.2|190367|190544.5|190335.5|39
1736804900000|2025-01-13 21:48:20|190589.8|190368.1|190557.1|190339.5|190614.6|190368.1|190554.1|190338|36
1736804910000|2025-01-13 21:48:30|190591.5|190347.5|190599.8|190337|190629.8|190361.9|190548.6|190311.6|39
1736804920000|2025-01-13 21:48:40|190578.7|190341|190613|190303.7|190621.6|190372.7|190543.8|190303.7|39
1736804930000|2025-01-13 21:48:50|190598|190322.1|190538.6|190278.8|190636.3|190351|190538|190278.8|38
1736804940000|2025-01-13 21:49:00|190572.6|190271.5|190536.6|190275.4|190572.6|190278.8|190536.6|190268.1|14
1736804950000|2025-01-13 21:49:10|190535.4|190279|190530.4|190276|190556|190279|190530.4|190265.3|19
1736804960000|2025-01-13 21:49:20|190542|190274.6|190509|190254.1|190615.5|190293|190473.2|190244.5|30
1736804970000|2025-01-13 21:49:30|190582|190240.4|190567.3|190309.4|190582|190309.4|190475.6|190229.6|39
1736804980000|2025-01-13 21:49:40|190530.4|190269.5|190499.9|190265.7|190561.4|190309.1|190470|190244.4|40
1736804990000|2025-01-13 21:49:50|190503.9|190266.7|190511.5|190273.6|190573|190314|190435.2|190256.8|40
1736805000000|2025-01-13 21:50:00|190511|190280.4|190503.5|190249.8|190648.9|190316.6|190499.7|190241.6|40
1736805010000|2025-01-13 21:50:10|190584.7|190242.7|190585.9|190243.9|190630.1|190315.3|190481.8|190236.2|39
1736805020000|2025-01-13 21:50:20|190551.8|190246.9|190579.1|190241.6|190653.3|190318.8|190476.4|190239.8|40
1736805030000|2025-01-13 21:50:30|190532.4|190250.3|190560.3|190218.3|190625.7|190295.7|190473|190186.9|38
1736805040000|2025-01-13 21:50:40|190576.1|190235.8|190527.1|190185.1|190607.1|190265.1|190478.7|190185.1|40
1736805050000|2025-01-13 21:50:50|190557.9|190215.9|190559.6|190217.6|190594.7|190252.7|190512.7|190184.8|38
1736805060000|2025-01-13 21:51:00|190562|190220|190558.1|190216.1|190594.1|190252.1|190481.3|190186.2|40
1736805070000|2025-01-13 21:51:10|190561.8|190219.8|190547.6|190226.2|190590|190252.1|190479.5|190190.3|40
1736805080000|2025-01-13 21:51:20|190537.5|190233.7|190546.6|190235.6|190593.9|190263|190466|190193.5|40
1736805090000|2025-01-13 21:51:30|190515.8|190230.4|190537.9|190252.5|190591|190258.6|190492|190186.4|40
1736805100000|2025-01-13 21:51:40|190533.2|190207.5|190529.1|190218.6|190584.5|190260.5|190467.5|190190.7|40
1736805110000|2025-01-13 21:51:50|190525|190192.3|190485.7|190192.9|190608.8|190266.8|190485.7|190187.5|40
1736805120000|2025-01-13 21:52:00|190527.5|190192.7|190576.9|190243.9|190584.5|190260.1|190477.5|190192.7|40
1736805130000|2025-01-13 21:52:10|190567.3|190248.7|190562.2|190220.2|190592.2|190253|190510.2|190185.7|40
1736805140000|2025-01-13 21:52:20|190558.8|190225|190561.4|190227.4|190607.8|190265.8|190484.3|190187.8|39
1736805150000|2025-01-13 21:52:30|190560.1|190228.4|190585.5|190243.5|190605.2|190263.2|190498|190186.8|39
1736805160000|2025-01-13 21:52:40|190534|190218.2|190574.9|190232.9|190602.7|190260.7|190501.7|190188.6|40
1736805170000|2025-01-13 21:52:50|190496.7|190252|190519.5|190197.9|190611.4|190269.4|190496.7|190194.7|40
1736805180000|2025-01-13 21:53:00|190559.3|190217.3|190563|190221|190593.4|190257.4|190495|190188.9|40
1736805190000|2025-01-13 21:53:10|190565.4|190223.4|190578.9|190240.3|190600.6|190258.6|190500.4|190193.1|40
1736805200000|2025-01-13 21:53:20|190574.5|190245.1|190579|190237|190593.6|190260.2|190479.5|190194.9|40
1736805210000|2025-01-13 21:53:30|190562.8|190231.2|190539.1|190260.1|190587.1|190261.3|190491|190189.9|40
1736805220000|2025-01-13 21:53:40|190506.2|190232.4|190566.3|190224.3|190604.4|190270.2|190506.2|190179.7|39
1736805230000|2025-01-13 21:53:50|190534.7|190192.7|190560.1|190218.1|190602.2|190260.2|190514.2|190172.2|37
1736805240000|2025-01-13 21:54:00|190581.6|190239.6|190549.2|190207.2|190601.6|190259.6|190515.2|190173.2|40
1736805250000|2025-01-13 21:54:10|190589.9|190247.9|190590.1|190248.1|190606.8|190264.8|190532.7|190190.7|39
1736805260000|2025-01-13 21:54:20|190582|190240|190581.5|190239.5|190618.7|190276.7|190503|190188.1|36
1736805270000|2025-01-13 21:54:30|190590|190248|190603|190261|190611|190272.3|190512.9|190170.9|39
1736805280000|2025-01-13 21:54:40|190646|190304|190586.9|190244.9|190646|190304|190428.2|190142.9|40
1736805290000|2025-01-13 21:54:50|190576.4|190234.4|190582.8|190240.8|190620.9|190278.9|190505.2|190163.2|38
1736805300000|2025-01-13 21:55:00|190546.3|190204.3|190588.4|190246.4|190616.1|190274.1|190511.1|190169.1|38
1736805310000|2025-01-13 21:55:10|190528.2|190186.2|190578.9|190236.9|190637.3|190295.3|190504.6|190162.6|38
1736805320000|2025-01-13 21:55:20|190588.6|190246.6|190565.5|190223.5|190622.8|190280.8|190518.4|190176.4|40
1736805330000|2025-01-13 21:55:30|190583.7|190241.7|190548.6|190206.6|190617.8|190275.8|190503|190191.6|37
1736805340000|2025-01-13 21:55:40|190604.4|190262.4|190584.7|190242.7|190635.1|190293.1|190482.1|190140.1|38
1736805350000|2025-01-13 21:55:50|190542.6|190200.6|190609.7|190267.7|190628.5|190286.5|190520.6|190178.6|34
1736805360000|2025-01-13 21:56:00|190586.9|190244.9|190598.6|190256.6|190598.6|190256.6|190504.1|190162.1|34
1736805370000|2025-01-13 21:56:10|190604|190262|190607.8|190265.8|190647.7|190305.7|190527.8|190185.8|32
1736805380000|2025-01-13 21:56:20|190628.9|190286.9|190560.2|190218.2|190675|190333|190560.2|190218.2|34
1736805390000|2025-01-13 21:56:30|190581.6|190239.6|190521.1|190179.1|190624|190282|190514.4|190172.4|28
1736805400000|2025-01-13 21:56:40|190521.9|190179.9|190521.7|190179.7|190521.9|190179.9|190519.4|190177.4|3
1736805410000|2025-01-13 21:56:50|190521.6|190179.6|190549.4|190207.4|190599.8|190257.8|190521.6|190179.6|9
1736805420000|2025-01-13 21:57:00|190540|190198|190479|190137|190630.2|190288.2|190462.1|190120.1|30
1736805430000|2025-01-13 21:57:10|190529|190222.3|190587.7|190245.7|190617|190275|190480.9|190138.9|38
1736805440000|2025-01-13 21:57:20|190556.3|190214.3|190562.2|190220.2|190608.1|190266.1|190480|190138|40
1736805450000|2025-01-13 21:57:30|190576.7|190234.7|190582.4|190240.4|190640.6|190298.6|190492.8|190150.8|39
1736805460000|2025-01-13 21:57:40|190573|190231|190588|190246|190610.4|190268.4|190494|190152|40
1736805470000|2025-01-13 21:57:50|190559.9|190217.9|190595.4|190253.4|190605.1|190263.1|190498.8|190156.8|40
1736805480000|2025-01-13 21:58:00|190588.8|190246.8|190539.1|190197.1|190639.3|190297.3|190500.4|190158.4|40
1736805490000|2025-01-13 21:58:10|190590.1|190248.1|190577.9|190235.9|190599.4|190257.4|190490.2|190148.2|40
1736805500000|2025-01-13 21:58:20|190576.3|190234.3|190590.4|190248.4|190596|190254|190494.8|190152.8|40
1736805510000|2025-01-13 21:58:30|190582.5|190240.5|190585.2|190243.2|190619|190277|190479|190165|40
1736805520000|2025-01-13 21:58:40|190543.5|190201.5|190498.5|190156.5|190626.6|190284.6|190498.5|190156.5|39
1736805530000|2025-01-13 21:58:50|190537.2|190195.2|190549.7|190207.7|190646.5|190304.5|190513.4|190171.4|37
1736805540000|2025-01-13 21:59:00|190537|190195|190580.2|190238.2|190635.6|190293.6|190498.9|190156.9|39
1736805550000|2025-01-13 21:59:10|190532.5|190190.5|190570.4|190228.4|190603.7|190261.7|190490|190148|39
1736805560000|2025-01-13 21:59:20|190568.7|190226.7|190553.5|190211.5|190607.8|190265.8|190517.6|190175.6|39
1736805570000|2025-01-13 21:59:30|190533|190191|190515|190173|190587.9|190245.9|190507.4|190165.4|38
1736805580000|2025-01-13 21:59:40|190540.4|190198.4|190550.2|190208.2|190590.6|190248.6|190513|190171|38
1736805590000|2025-01-13 21:59:50|190532|190190|190574.4|190232.4|190577.9|190235.9|190511.9|190169.9|26
1736805630000|2025-01-13 22:00:30|190559|190217|190559|190217|190559|190217|190559|190217|1
1736805640000|2025-01-13 22:00:40|190606.6|190264.6|190606.6|190264.6|190606.6|190264.6|190606.6|190264.6|1
1736805660000|2025-01-13 22:01:00|190612.8|190270.8|190640.9|190298.9|190640.9|190298.9|190612.8|190270.8|3
1736805670000|2025-01-13 22:01:10|190661.7|190319.7|190726|190384|190726|190384|190661.7|190319.7|3
1736805680000|2025-01-13 22:01:20|190715.8|190373.8|190715.8|190373.8|190715.8|190373.8|190715.8|190373.8|1
1736805720000|2025-01-13 22:02:00|190671.2|190329.2|190671.2|190329.2|190671.2|190329.2|190671.2|190329.2|1
1736806520000|2025-01-13 22:15:20|190652.3|190310.3|190521|190179|190652.3|190310.3|190521|190179|2
1736806600000|2025-01-13 22:16:40|190518.6|190176.6|190525.1|190183.1|190525.1|190183.1|190517.7|190175.7|3
1736806610000|2025-01-13 22:16:50|190525.8|190183.8|190521|190179|190525.8|190183.8|190521|190179|2
1736806710000|2025-01-13 22:18:30|190562.3|190220.3|190571.3|190229.3|190571.3|190229.3|190562.3|190220.3|2
1736806730000|2025-01-13 22:18:50|190552.7|190210.7|190554.6|190212.6|190554.6|190212.6|190552|190210|7
1736806740000|2025-01-13 22:19:00|190554.7|190212.7|190538.4|190196.4|190572.2|190230.2|190538.4|190196.4|5
1736806770000|2025-01-13 22:19:30|190515.4|190173.4|190526.7|190184.7|190526.7|190184.7|190513.2|190171.2|11
1736806780000|2025-01-13 22:19:40|190527|190185|190528.4|190186.4|190528.4|190186.4|190527|190185|8
1736806790000|2025-01-13 22:19:50|190528.5|190186.5|190528.3|190186.3|190528.7|190186.7|190528.1|190186.1|6
1736806800000|2025-01-13 22:20:00|190528|190186|190528.6|190186.6|190528.6|190186.6|190528|190186|2
1736806830000|2025-01-13 22:20:30|190528.3|190186.3|190528.3|190186.3|190528.6|190186.6|190528.3|190186.3|5
1736806840000|2025-01-13 22:20:40|190528.8|190186.8|190529|190187|190529.3|190187.3|190528.8|190186.8|7
1736806850000|2025-01-13 22:20:50|190529.3|190187.3|190529|190187|190529.3|190187.3|190529|190187|4
1736806860000|2025-01-13 22:21:00|190529.3|190187.3|190529.3|190187.3|190529.3|190187.3|190529.3|190187.3|1
1736806870000|2025-01-13 22:21:10|190530.6|190188.6|190530.6|190188.6|190530.6|190188.6|190530.6|190188.6|1
1736806880000|2025-01-13 22:21:20|190529.7|190187.7|190529.7|190187.7|190529.7|190187.7|190529.7|190187.7|1
1736806890000|2025-01-13 22:21:30|190530.2|190188.2|190530.4|190188.4|190530.4|190188.4|190530.2|190188.2|2
1736806940000|2025-01-13 22:22:20|190530.1|190188.1|190530.1|190188.1|190530.1|190188.1|190530.1|190188.1|1
1736806950000|2025-01-13 22:22:30|190529.7|190187.7|190529.7|190187.7|190530.2|190188.2|190529.7|190187.7|4
1736806960000|2025-01-13 22:22:40|190530.1|190188.1|190530.1|190188.1|190530.2|190188.2|190529.7|190187.7|4
1736806980000|2025-01-13 22:23:00|190529.9|190187.9|190529.9|190187.9|190529.9|190187.9|190529.9|190187.9|1
1736806990000|2025-01-13 22:23:10|190530.1|190188.1|190530.1|190188.1|190530.1|190188.1|190530.1|190188.1|1
1736807020000|2025-01-13 22:23:40|190529.9|190187.9|190529.9|190187.9|190529.9|190187.9|190529.9|190187.9|1
1736807030000|2025-01-13 22:23:50|190530.1|190188.1|190530.1|190188.1|190530.1|190188.1|190530.1|190188.1|1
1736807050000|2025-01-13 22:24:10|190529.9|190187.9|190529.9|190187.9|190529.9|190187.9|190529.9|190187.9|1
1736807060000|2025-01-13 22:24:20|190530.1|190188.1|190530.1|190188.1|190530.1|190188.1|190530.1|190188.1|1
1736807070000|2025-01-13 22:24:30|190529|190187|190529|190187|190529|190187|190529|190187|1
1736807080000|2025-01-13 22:24:40|190529.2|190187.2|190529.2|190187.2|190529.2|190187.2|190529.2|190187.2|1
1736807110000|2025-01-13 22:25:10|190528.3|190186.3|190520.3|190178.3|190528.3|190186.3|190520.3|190178.3|3
1736807120000|2025-01-13 22:25:20|190520.6|190178.6|190520.5|190178.5|190520.6|190178.6|190520.5|190178.5|2
1736807130000|2025-01-13 22:25:30|190520.6|190178.6|190520.6|190178.6|190520.6|190178.6|190520.6|190178.6|1
1736807140000|2025-01-13 22:25:40|190520.5|190178.5|190519.6|190177.6|190520.5|190178.5|190519.6|190177.6|2
1736807150000|2025-01-13 22:25:50|190515.2|190173.2|190515.6|190173.6|190515.6|190173.6|190515.2|190173.2|2
1736807160000|2025-01-13 22:26:00|190515.2|190173.2|190515.2|190173.2|190515.2|190173.2|190515.2|190173.2|1
1736807170000|2025-01-13 22:26:10|190506.9|190164.9|190507.2|190165.2|190507.2|190165.2|190506.9|190164.9|2
1736807210000|2025-01-13 22:26:50|190508|190166|190507.6|190165.6|190508|190166|190507.6|190165.6|2
1736807280000|2025-01-13 22:28:00|190507.8|190165.8|190507.6|190165.6|190507.8|190165.8|190507.6|190165.6|2
1736807290000|2025-01-13 22:28:10|190508.7|190166.7|190508.7|190166.7|190508.7|190166.7|190508.7|190166.7|1
1736807400000|2025-01-13 22:30:00|190471|190129|190472|190130|190472|190130|190471|190129|3
1736807410000|2025-01-13 22:30:10|190473|190131|190474|190132|190474|190132|190473|190131|3
1736807420000|2025-01-13 22:30:20|190482|190140|190493|190151|190494|190152|190482|190140|4
1736807430000|2025-01-13 22:30:30|190494|190152|190496|190154|190496|190154|190494|190152|3
1736807440000|2025-01-13 22:30:40|190496|190154|190499|190157|190499|190157|190496|190154|6
1736807450000|2025-01-13 22:30:50|190499|190157|190511|190169|190511|190169|190499|190157|2
1736807460000|2025-01-13 22:31:00|190511|190169|190498|190156|190511|190169|190496|190154|5
1736807470000|2025-01-13 22:31:10|190499|190157|190492|190150|190499|190157|190491|190149|4
1736807480000|2025-01-13 22:31:20|190492|190150|190489|190147|190492|190150|190487|190145|5
1736807490000|2025-01-13 22:31:30|190486|190144|190481|190139|190490|190148|190481|190139|5
1736807500000|2025-01-13 22:31:40|190470|190128|190466|190124|190470|190128|190466|190124|6
1736807510000|2025-01-13 22:31:50|190466|190124|190466|190124|190467|190125|190466|190124|4
1736807520000|2025-01-13 22:32:00|190467|190125|190467|190125|190467|190125|190467|190125|3
1736807530000|2025-01-13 22:32:10|190467|190125|190468|190126|190468|190126|190467|190125|3
1736807540000|2025-01-13 22:32:20|190467|190125|190468|190126|190468|190126|190467|190125|4
1736807550000|2025-01-13 22:32:30|190468|190126|190468|190126|190468|190126|190450|190108|3
1736807560000|2025-01-13 22:32:40|190483|190141|190486|190144|190486|190144|190483|190141|4
1736807570000|2025-01-13 22:32:50|190486|190144|190451|190109|190486|190144|190451|190109|4
1736807580000|2025-01-13 22:33:00|190451|190109|190492|190150|190492|190150|190451|190109|8
1736807590000|2025-01-13 22:33:10|190492|190150|190453|190111|190492|190150|190453|190111|4
1736807600000|2025-01-13 22:33:20|190452|190110|190453|190111|190453|190111|190452|190110|5
1736807610000|2025-01-13 22:33:30|190454|190112|190454|190112|190454|190112|190453|190111|6
1736807620000|2025-01-13 22:33:40|190454|190112|190494|190152|190495|190153|190454|190112|8
1736807630000|2025-01-13 22:33:50|190496|190154|190498|190156|190499|190157|190496|190154|9
1736807640000|2025-01-13 22:34:00|190498|190156|190494|190152|190498|190156|190493|190151|6
1736807650000|2025-01-13 22:34:10|190494|190152|190494|190152|190494|190152|190494|190152|4
1736807660000|2025-01-13 22:34:20|190494|190152|190493|190151|190494|190152|190493|190151|6
1736807670000|2025-01-13 22:34:30|190493|190151|190493|190151|190493|190151|190493|190151|4
1736807680000|2025-01-13 22:34:40|190493|190151|190483|190141|190493|190151|190482|190140|7
1736807690000|2025-01-13 22:34:50|190484|190142|190484|190142|190490|190148|190481|190139|9
1736807700000|2025-01-13 22:35:00|190488|190146|190486|190144|190488|190146|190486|190144|7
1736807710000|2025-01-13 22:35:10|190488|190146|190489|190147|190489|190147|190488|190146|4
1736807720000|2025-01-13 22:35:20|190483|190141|190486|190144|190493|190151|190483|190141|5
1736807730000|2025-01-13 22:35:30|190485|190143|190485|190143|190485|190143|190485|190143|1
1736807740000|2025-01-13 22:35:40|190477|190135|190493|190151|190493|190151|190477|190135|6
1736807750000|2025-01-13 22:35:50|190492|190150|190493|190151|190495|190153|190492|190150|8
1736807760000|2025-01-13 22:36:00|190493|190151|190492|190150|190493|190151|190492|190150|7
1736807770000|2025-01-13 22:36:10|190492|190150|190495|190153|190496|190154|190492|190150|7
1736807780000|2025-01-13 22:36:20|190495|190153|190496|190154|190496|190154|190495|190153|7
1736807790000|2025-01-13 22:36:30|190496|190154|190496|190154|190497|190155|190496|190154|5
1736807800000|2025-01-13 22:36:40|190497|190155|190494|190152|190497|190155|190491|190149|6
1736807810000|2025-01-13 22:36:50|190495|190153|190493|190151|190495|190153|190491|190149|6
1736807820000|2025-01-13 22:37:00|190494|190152|190494|190152|190494|190152|190493|190151|5
1736807830000|2025-01-13 22:37:10|190494|190152|190494|190152|190494|190152|190494|190152|6
1736807840000|2025-01-13 22:37:20|190494|190152|190495|190153|190495|190153|190494|190152|3
1736807850000|2025-01-13 22:37:30|190495|190153|190496|190154|190496|190154|190492|190150|4
1736807860000|2025-01-13 22:37:40|190496|190154|190493|190151|190497|190155|190493|190151|5
1736807870000|2025-01-13 22:37:50|190493|190151|190493|190151|190493|190151|190493|190151|1
1736807880000|2025-01-13 22:38:00|190493|190151|190493|190151|190493|190151|190493|190151|3
1736807890000|2025-01-13 22:38:10|190493|190151|190493|190151|190493|190151|190493|190151|1
1736807900000|2025-01-13 22:38:20|190493|190151|190493|190151|190493|190151|190493|190151|2
1736807910000|2025-01-13 22:38:30|190493|190151|190493|190151|190493|190151|190493|190151|2
1736807920000|2025-01-13 22:38:40|190493|190151|190493|190151|190493|190151|190493|190151|1
1736807930000|2025-01-13 22:38:50|190493|190151|190499|190157|190499|190157|190491|190149|5
1736807940000|2025-01-13 22:39:00|190499|190157|190498|190156|190499|190157|190498|190156|4
1736807950000|2025-01-13 22:39:10|190504|190162|190504|190162|190504|190162|190498|190156|7
1736807960000|2025-01-13 22:39:20|190504|190162|190504|190162|190504|190162|190504|190162|3
1736807970000|2025-01-13 22:39:30|190504|190162|190482|190140|190504|190162|190482|190140|6
1736807980000|2025-01-13 22:39:40|190482|190140|190483|190141|190483|190141|190482|190140|3
1736807990000|2025-01-13 22:39:50|190482|190140|190482|190140|190482|190140|190482|190140|3
1736808000000|2025-01-13 22:40:00|190480|190138|190481|190139|190482|190140|190480|190138|5
1736808010000|2025-01-13 22:40:10|190481|190139|190480|190138|190481|190139|190480|190138|2
1736808020000|2025-01-13 22:40:20|190480|190138|190480|190138|190480|190138|190480|190138|3
1736808030000|2025-01-13 22:40:30|190480|190138|190479|190137|190480|190138|190479|190137|3
1736808040000|2025-01-13 22:40:40|190479|190137|190479|190137|190479|190137|190479|190137|2
1736808050000|2025-01-13 22:40:50|190478|190136|190478|190136|190478|190136|190478|190136|3
1736808060000|2025-01-13 22:41:00|190478|190136|190469|190127|190478|190136|190468|190126|5
1736808070000|2025-01-13 22:41:10|190476|190134|190482|190140|190482|190140|190476|190134|4
1736808080000|2025-01-13 22:41:20|190482|190140|190482|190140|190482|190140|190482|190140|2
1736808090000|2025-01-13 22:41:30|190482|190140|190482|190140|190482|190140|190482|190140|2
1736808100000|2025-01-13 22:41:40|190482|190140|190481|190139|190482|190140|190481|190139|2
1736808110000|2025-01-13 22:41:50|190472|190130|190472|190130|190472|190130|190472|190130|4
1736808120000|2025-01-13 22:42:00|190472|190130|190472|190130|190472|190130|190472|190130|3
1736808130000|2025-01-13 22:42:10|190472|190130|190475|190133|190476|190134|190472|190130|4
1736808140000|2025-01-13 22:42:20|190475|190133|190476|190134|190476|190134|190475|190133|3
1736808150000|2025-01-13 22:42:30|190477|190135|190477|190135|190477|190135|190477|190135|2
1736808160000|2025-01-13 22:42:40|190477|190135|190477|190135|190477|190135|190477|190135|1
1736808180000|2025-01-13 22:43:00|190477|190135|190477|190135|190477|190135|190477|190135|4
1736808190000|2025-01-13 22:43:10|190478|190136|190478|190136|190478|190136|190478|190136|1
1736808200000|2025-01-13 22:43:20|190478|190136|190478|190136|190478|190136|190478|190136|3
1736808210000|2025-01-13 22:43:30|190478|190136|190478|190136|190478|190136|190478|190136|2
1736808240000|2025-01-13 22:44:00|190478|190136|190478|190136|190478|190136|190478|190136|1
1736808250000|2025-01-13 22:44:10|190478|190136|190478|190136|190478|190136|190478|190136|2
1736808270000|2025-01-13 22:44:30|190478|190136|190479|190137|190479|190137|190478|190136|2
1736808290000|2025-01-13 22:44:50|190478|190136|190472|190130|190478|190136|190472|190130|3
1736808300000|2025-01-13 22:45:00|190473|190131|190473|190131|190473|190131|190473|190131|1
1736808310000|2025-01-13 22:45:10|190472|190130|190472|190130|190472|190130|190472|190130|2
1736808320000|2025-01-13 22:45:20|190468|190126|190470|190128|190470|190128|190468|190126|3
1736808330000|2025-01-13 22:45:30|190471|190129|190471|190129|190471|190129|190471|190129|1
1736808340000|2025-01-13 22:45:40|190472|190130|190470|190128|190472|190130|190469|190127|4
1736808350000|2025-01-13 22:45:50|190469|190127|190467|190125|190469|190127|190467|190125|4
1736808360000|2025-01-13 22:46:00|190467|190125|190467|190125|190467|190125|190467|190125|2
1736808380000|2025-01-13 22:46:20|190467|190125|190467|190125|190467|190125|190467|190125|2
1736808390000|2025-01-13 22:46:30|190467|190125|190468|190126|190468|190126|190467|190125|3
1736808400000|2025-01-13 22:46:40|190467|190125|190465|190123|190467|190125|190465|190123|3
1736808410000|2025-01-13 22:46:50|190465|190123|190465|190123|190465|190123|190465|190123|1
1736808420000|2025-01-13 22:47:00|190465|190123|190465|190123|190465|190123|190465|190123|3
1736808430000|2025-01-13 22:47:10|190464|190122|190465|190123|190465|190123|190464|190122|2
1736808440000|2025-01-13 22:47:20|190428|190086|190427|190085|190428|190086|190426|190084|9
1736808450000|2025-01-13 22:47:30|190427|190085|190427|190085|190428|190086|190426|190084|7
1736808460000|2025-01-13 22:47:40|190427|190085|190426|190084|190427|190085|190426|190084|5
1736808470000|2025-01-13 22:47:50|190426|190084|190425|190083|190426|190084|190425|190083|5
1736808480000|2025-01-13 22:48:00|190426|190084|190428|190086|190428|190086|190426|190084|5
1736808490000|2025-01-13 22:48:10|190428|190086|190428|190086|190428|190086|190428|190086|5
1736808500000|2025-01-13 22:48:20|190414|190072|190423|190081|190424|190082|190414|190072|6
1736808510000|2025-01-13 22:48:30|190424|190082|190424|190082|190424|190082|190424|190082|4
1736808520000|2025-01-13 22:48:40|190424|190082|190425|190083|190425|190083|190423|190081|6
1736808530000|2025-01-13 22:48:50|190425|190083|190425|190083|190425|190083|190425|190083|3
1736808540000|2025-01-13 22:49:00|190426|190084|190426|190084|190426|190084|190425|190083|4
1736808550000|2025-01-13 22:49:10|190425|190083|190423|190081|190425|190083|190423|190081|3
1736808560000|2025-01-13 22:49:20|190423|190081|190424|190082|190424|190082|190423|190081|4
1736808570000|2025-01-13 22:49:30|190423|190081|190423|190081|190424|190082|190423|190081|4
1736808580000|2025-01-13 22:49:40|190423|190081|190423|190081|190423|190081|190423|190081|2
1736808590000|2025-01-13 22:49:50|190424|190082|190423|190081|190424|190082|190423|190081|2
1736808600000|2025-01-13 22:50:00|190424|190082|190424|190082|190424|190082|190423|190081|3
1736808610000|2025-01-13 22:50:10|190423|190081|190424|190082|190424|190082|190423|190081|2
1736808620000|2025-01-13 22:50:20|190423|190081|190423|190081|190423|190081|190423|190081|1
1736808630000|2025-01-13 22:50:30|190422|190080|190372|190030|190422|190080|190372|190030|3
1736808640000|2025-01-13 22:50:40|190372|190030|190374|190032|190374|190032|190372|190030|3
1736808650000|2025-01-13 22:50:50|190375|190033|190375|190033|190375|190033|190374|190032|3
1736808660000|2025-01-13 22:51:00|190374|190032|190374|190032|190374|190032|190374|190032|1
1736808670000|2025-01-13 22:51:10|190206|189864|190214|189872|190226|189884|190206|189864|4
1736808680000|2025-01-13 22:51:20|190214|189872|190084|189742|190214|189872|190082|189740|12
1736808690000|2025-01-13 22:51:30|190085|189743|190078|189736|190086|189744|190073|189731|10
1736808700000|2025-01-13 22:51:40|190064|189722|190086|189744|190086|189744|190062|189720|10
1736808710000|2025-01-13 22:51:50|190086|189744|190087|189745|190087|189745|190086|189744|7
1736808720000|2025-01-13 22:52:00|190088|189746|190094|189752|190094|189752|190088|189746|9
1736808730000|2025-01-13 22:52:10|190094|189752|190084|189742|190095|189753|190084|189742|8
1736808740000|2025-01-13 22:52:20|190085|189743|190070|189728|190104|189762|190070|189728|8
1736808750000|2025-01-13 22:52:30|190070|189728|190078|189736|190078|189736|190070|189728|8
1736808760000|2025-01-13 22:52:40|190080|189738|190150|189808|190150|189808|190080|189738|7
1736808770000|2025-01-13 22:52:50|190150|189808|190097|189755|190150|189808|190090|189748|8
1736808780000|2025-01-13 22:53:00|190099|189757|190103|189761|190103|189761|190099|189757|9
1736808790000|2025-01-13 22:53:10|190103|189761|190106|189764|190106|189764|190103|189761|7
1736808800000|2025-01-13 22:53:20|190106|189764|190110|189768|190110|189768|190106|189764|8
1736808810000|2025-01-13 22:53:30|190110|189768|190105|189763|190110|189768|190104|189762|7
1736808820000|2025-01-13 22:53:40|190105|189763|190115|189773|190116|189774|190105|189763|6
1736808830000|2025-01-13 22:53:50|190115|189773|190115|189773|190115|189773|190115|189773|3
1736808840000|2025-01-13 22:54:00|190116|189774|190116|189774|190116|189774|190115|189773|7
1736808850000|2025-01-13 22:54:10|190116|189774|190115|189773|190116|189774|190115|189773|3
1736808860000|2025-01-13 22:54:20|190110|189768|190110|189768|190110|189768|190110|189768|3
1736808870000|2025-01-13 22:54:30|190109|189767|190112|189770|190112|189770|190109|189767|3
1736808880000|2025-01-13 22:54:40|190111|189769|190110|189768|190112|189770|190110|189768|4
1736808890000|2025-01-13 22:54:50|190110|189768|190108|189766|190110|189768|190108|189766|3
1736808900000|2025-01-13 22:55:00|190108|189766|190112|189770|190112|189770|190108|189766|5
1736808910000|2025-01-13 22:55:10|190135|189793|190117|189775|190135|189793|190117|189775|4
1736808920000|2025-01-13 22:55:20|190111|189769|190110|189768|190111|189769|190110|189768|5
1736808930000|2025-01-13 22:55:30|190110|189768|190110|189768|190110|189768|190110|189768|3
1736808940000|2025-01-13 22:55:40|190110|189768|190106|189764|190120|189778|190106|189764|10
1736808950000|2025-01-13 22:55:50|190105|189763|190106|189764|190106|189764|190105|189763|5
1736808960000|2025-01-13 22:56:00|190106|189764|190106|189764|190121|189779|190106|189764|6
1736808970000|2025-01-13 22:56:10|190107|189765|190104|189762|190126|189784|190103|189761|7
1736808980000|2025-01-13 22:56:20|190106|189764|190108|189766|190108|189766|190106|189764|4
1736808990000|2025-01-13 22:56:30|190124|189782|190110|189768|190124|189782|190107|189765|6
1736809000000|2025-01-13 22:56:40|190120|189778|190110|189768|190122|189780|190109|189767|6
1736809010000|2025-01-13 22:56:50|190110|189768|190110|189768|190110|189768|190110|189768|3
1736809020000|2025-01-13 22:57:00|190109|189767|190110|189768|190110|189768|190109|189767|3
1736809030000|2025-01-13 22:57:10|190110|189768|190110|189768|190110|189768|190110|189768|3
1736809040000|2025-01-13 22:57:20|190108|189766|190103|189761|190108|189766|190103|189761|3
1736809050000|2025-01-13 22:57:30|190104|189762|190108|189766|190127|189785|190104|189762|5
1736809060000|2025-01-13 22:57:40|190108|189766|190108|189766|190108|189766|190108|189766|2
1736809070000|2025-01-13 22:57:50|190108|189766|190125|189783|190143|189801|190108|189766|7
1736809080000|2025-01-13 22:58:00|190126|189784|190114|189772|190126|189784|190114|189772|7
1736809090000|2025-01-13 22:58:10|190109|189767|190107|189765|190109|189767|190106|189764|6
1736809100000|2025-01-13 22:58:20|190112|189770|190108|189766|190123|189781|190107|189765|8
1736809110000|2025-01-13 22:58:30|190108|189766|190108|189766|190125|189783|190108|189766|8
1736809120000|2025-01-13 22:58:40|190108|189766|190108|189766|190108|189766|190108|189766|5
1736809130000|2025-01-13 22:58:50|190122|189780|190114|189772|190122|189780|190114|189772|3
1736809140000|2025-01-13 22:59:00|190108|189766|190109|189767|190110|189768|190108|189766|7
1736809150000|2025-01-13 22:59:10|190110|189768|190108|189766|190110|189768|190108|189766|7
1736809160000|2025-01-13 22:59:20|190108|189766|190108|189766|190125|189783|190108|189766|8
1736809170000|2025-01-13 22:59:30|190108|189766|190125|189783|190125|189783|190108|189766|6
1736809180000|2025-01-13 22:59:40|190113|189771|190108|189766|190113|189771|190108|189766|6
1736809190000|2025-01-13 22:59:50|190109|189767|190108|189766|190109|189767|190108|189766|3
1736809200000|2025-01-13 23:00:00|190104|189762|190071|189729|190112|189770|190071|189729|8
1736809220000|2025-01-13 23:00:20|190071|189729|190071|189729|190071|189729|190071|189729|1
1736809230000|2025-01-13 23:00:30|190071|189729|190071|189729|190071|189729|190071|189729|8
1736809240000|2025-01-13 23:00:40|190071|189729|190072|189730|190072|189730|190071|189729|8
1736809250000|2025-01-13 23:00:50|190073|189731|190074|189732|190074|189732|190073|189731|7
1736809260000|2025-01-13 23:01:00|190074|189732|190077|189735|190077|189735|190074|189732|8
1736809270000|2025-01-13 23:01:10|190078|189736|190086|189744|190086|189744|190078|189736|8
1736809280000|2025-01-13 23:01:20|190087|189745|190092|189750|190092|189750|190087|189745|8
1736809290000|2025-01-13 23:01:30|190093|189751|190096|189754|190096|189754|190093|189751|8
1736809300000|2025-01-13 23:01:40|190096|189754|190099|189757|190099|189757|190096|189754|8
1736809310000|2025-01-13 23:01:50|190099|189757|190100|189758|190100|189758|190099|189757|6
1736809320000|2025-01-13 23:02:00|190100|189758|190102|189760|190102|189760|190100|189758|7
1736809330000|2025-01-13 23:02:10|190102|189760|190097|189755|190102|189760|190097|189755|9
1736809340000|2025-01-13 23:02:20|190098|189756|190101|189759|190101|189759|190098|189756|6
1736809350000|2025-01-13 23:02:30|190090|189748|190090|189748|190090|189748|190073|189731|10
1736809360000|2025-01-13 23:02:40|190089|189747|190087|189745|190089|189747|190087|189745|8
1736809370000|2025-01-13 23:02:50|190088|189746|190088|189746|190088|189746|190088|189746|5
1736809380000|2025-01-13 23:03:00|190084|189742|190093|189751|190097|189755|190084|189742|8
1736809390000|2025-01-13 23:03:10|190072|189730|190074|189732|190074|189732|190071|189729|8
1736809400000|2025-01-13 23:03:20|190076|189734|190089|189747|190089|189747|190076|189734|10
1736809410000|2025-01-13 23:03:30|190089|189747|190092|189750|190092|189750|190089|189747|6
1736809420000|2025-01-13 23:03:40|190092|189750|190094|189752|190094|189752|190092|189750|7
1736809430000|2025-01-13 23:03:50|190094|189752|190095|189753|190095|189753|190094|189752|8
1736809440000|2025-01-13 23:04:00|190096|189754|190097|189755|190097|189755|190096|189754|7
1736809450000|2025-01-13 23:04:10|190097|189755|190097|189755|190097|189755|190097|189755|6
1736809460000|2025-01-13 23:04:20|190096|189754|190095|189753|190098|189756|190095|189753|7
1736809470000|2025-01-13 23:04:30|190095|189753|190094|189752|190095|189753|190094|189752|7
1736809480000|2025-01-13 23:04:40|190094|189752|190095|189753|190095|189753|190094|189752|3
1736809490000|2025-01-13 23:04:50|190095|189753|190101|189759|190113|189771|190095|189753|7
1736809500000|2025-01-13 23:05:00|190100|189758|190110|189768|190113|189771|190100|189758|7
1736809510000|2025-01-13 23:05:10|190109|189767|190105|189763|190109|189767|190105|189763|7
1736809520000|2025-01-13 23:05:20|190104|189762|190103|189761|190104|189762|190103|189761|5
1736809530000|2025-01-13 23:05:30|190102|189760|190113|189771|190113|189771|190102|189760|7
1736809540000|2025-01-13 23:05:40|190113|189771|190115|189773|190115|189773|190113|189771|4
1736809550000|2025-01-13 23:05:50|190113|189771|190096|189754|190113|189771|190096|189754|5
1736809560000|2025-01-13 23:06:00|190095|189753|190093|189751|190095|189753|190093|189751|3
1736809570000|2025-01-13 23:06:10|190093|189751|190092|189750|190093|189751|190092|189750|2
1736809580000|2025-01-13 23:06:20|190092|189750|190111|189769|190112|189770|190091|189749|5
1736809590000|2025-01-13 23:06:30|190110|189768|190110|189768|190110|189768|190110|189768|3
1736809600000|2025-01-13 23:06:40|190110|189768|190110|189768|190112|189770|190110|189768|4
1736809610000|2025-01-13 23:06:50|190087|189745|190086|189744|190087|189745|190086|189744|3
1736809620000|2025-01-13 23:07:00|190086|189744|190085|189743|190086|189744|190085|189743|3
1736809630000|2025-01-13 23:07:10|190084|189742|190084|189742|190084|189742|190084|189742|1
1736809640000|2025-01-13 23:07:20|190084|189742|190109|189767|190109|189767|190084|189742|6
1736809650000|2025-01-13 23:07:30|190109|189767|190108|189766|190109|189767|190108|189766|2
1736809660000|2025-01-13 23:07:40|190109|189767|190081|189739|190109|189767|190081|189739|3
1736809670000|2025-01-13 23:07:50|190080|189738|190109|189767|190109|189767|190080|189738|3
1736809690000|2025-01-13 23:08:10|190108|189766|190080|189738|190108|189766|190080|189738|2
1736809700000|2025-01-13 23:08:20|190080|189738|190080|189738|190080|189738|190080|189738|2
1736809710000|2025-01-13 23:08:30|190082|189740|190080|189738|190082|189740|190080|189738|5
1736809720000|2025-01-13 23:08:40|190080|189738|190078|189736|190081|189739|190078|189736|6
1736809730000|2025-01-13 23:08:50|190078|189736|190077|189735|190079|189737|190077|189735|5
1736809740000|2025-01-13 23:09:00|190077|189735|190076|189734|190077|189735|190076|189734|5
1736809750000|2025-01-13 23:09:10|190075|189733|190165|189823|190165|189823|190075|189733|3
1736809760000|2025-01-13 23:09:20|190271|189929|190271|189929|190271|189929|190271|189929|1
1736809790000|2025-01-13 23:09:50|190224|189882|190224|189882|190224|189882|190224|189882|3
1736809800000|2025-01-13 23:10:00|190222|189880|190222|189880|190222|189880|190222|189880|2
1736809810000|2025-01-13 23:10:10|190222|189880|190271|189929|190271|189929|190222|189880|3
1736809850000|2025-01-13 23:10:50|190220|189878|190220|189878|190220|189878|190220|189878|2
1736809860000|2025-01-13 23:11:00|190220|189878|190220|189878|190220|189878|190220|189878|1
1736809870000|2025-01-13 23:11:10|190220|189878|190271|189929|190271|189929|190220|189878|2
1736809900000|2025-01-13 23:11:40|190219|189877|190218|189876|190219|189877|190218|189876|3
1736809910000|2025-01-13 23:11:50|190217|189875|190216|189874|190217|189875|190216|189874|3
1736809920000|2025-01-13 23:12:00|190217|189875|190271|189929|190271|189929|190217|189875|2
1736809950000|2025-01-13 23:12:30|190217|189875|190217|189875|190217|189875|190217|189875|1
1736809970000|2025-01-13 23:12:50|190216|189874|190216|189874|190216|189874|190216|189874|1
1736809980000|2025-01-13 23:13:00|190271|189929|190271|189929|190271|189929|190271|189929|1
1736810010000|2025-01-13 23:13:30|190216|189874|190216|189874|190216|189874|190216|189874|1
1736810020000|2025-01-13 23:13:40|190215|189873|190216|189874|190216|189874|190215|189873|2
1736810030000|2025-01-13 23:13:50|190217|189875|190271|189929|190271|189929|190217|189875|2
1736810070000|2025-01-13 23:14:30|190221|189879|190221|189879|190221|189879|190221|189879|1
1736810090000|2025-01-13 23:14:50|190222|189880|190267|189925|190267|189925|190222|189880|2
1736810100000|2025-01-13 23:15:00|190266.5|189924.5|190216.7|189874.7|190266.5|189924.5|190216.7|189874.7|6
1736810110000|2025-01-13 23:15:10|190216.5|189874.5|190220.5|189878.5|190220.5|189878.5|190213.1|189871.1|6
1736810120000|2025-01-13 23:15:20|190216.1|189874.1|190216.4|189874.4|190216.4|189874.4|190216.1|189874.1|2
1736810130000|2025-01-13 23:15:30|190208.9|189866.9|190209.5|189867.5|190209.5|189867.5|190204.8|189862.8|10
1736810140000|2025-01-13 23:15:40|190210.5|189868.5|190205.7|189863.7|190210.5|189868.5|190204.9|189862.9|4
1736810150000|2025-01-13 23:15:50|190211.8|189869.8|190211.5|189869.5|190248.8|189906.8|190166|189824|6
1736810160000|2025-01-13 23:16:00|190217.2|189875.2|190220.7|189878.7|190221.4|189879.4|190217.2|189875.2|3
1736810170000|2025-01-13 23:16:10|190213.6|189871.6|190192.2|189850.2|190251.8|189909.8|190192.2|189850.2|11
1736810180000|2025-01-13 23:16:20|190192.1|189850.1|190220.2|189878.2|190220.2|189878.2|190192.1|189850.1|6
1736810190000|2025-01-13 23:16:30|190219.1|189877.1|190220.1|189878.1|190220.2|189878.2|190217.4|189875.4|5
1736810200000|2025-01-13 23:16:40|190220.4|189878.4|190217.8|189875.8|190220.4|189878.4|190217.8|189875.8|3
1736810210000|2025-01-13 23:16:50|190216.2|189874.2|190215.7|189873.7|190216.2|189874.2|190215.7|189873.7|2
1736810220000|2025-01-13 23:17:00|190222.4|189880.4|190223.4|189881.4|190236.7|189894.7|190221.4|189879.4|7
1736810230000|2025-01-13 23:17:10|190222.8|189880.8|190220.4|189878.4|190222.8|189880.8|190191.4|189849.4|8
1736810240000|2025-01-13 23:17:20|190222.8|189880.8|190223|189881|190223.3|189881.3|190220.6|189878.6|7
1736810250000|2025-01-13 23:17:30|190222.8|189880.8|190220.9|189878.9|190222.9|189880.9|190220.9|189878.9|5
1736810260000|2025-01-13 23:17:40|190221.2|189879.2|190220.4|189878.4|190222.4|189880.4|190220|189878|7
1736810270000|2025-01-13 23:17:50|190220.9|189878.9|190223.7|189881.7|190223.7|189881.7|190220|189878|5
1736810280000|2025-01-13 23:18:00|190221.7|189879.7|190222|189880|190224.3|189882.3|190216.4|189874.4|6
1736810290000|2025-01-13 23:18:10|190221.8|189879.8|190221.8|189879.8|190221.8|189879.8|190221.4|189879.4|3
1736810300000|2025-01-13 23:18:20|190221.7|189879.7|190219.3|189877.3|190221.7|189879.7|190219|189877|6
1736810310000|2025-01-13 23:18:30|190219.5|189877.5|190219.9|189877.9|190219.9|189877.9|190219.5|189877.5|2
1736810320000|2025-01-13 23:18:40|190220|189878|190205|189863|190220|189878|190198.5|189856.5|3
1736810330000|2025-01-13 23:18:50|190204.5|189862.5|190237.1|189895.1|190256.3|189914.3|190198.4|189856.4|13
1736810340000|2025-01-13 23:19:00|190237.7|189895.7|190206|189864|190237.7|189895.7|190206|189864|3
1736810350000|2025-01-13 23:19:10|190205.9|189863.9|190206.2|189864.2|190206.2|189864.2|190205.9|189863.9|2
1736810360000|2025-01-13 23:19:20|190205.9|189863.9|190179.5|189837.5|190221|189879|190179.5|189837.5|6
1736810370000|2025-01-13 23:19:30|190219.5|189877.5|190216.3|189874.3|190219.5|189877.5|190188.5|189846.5|11
1736810380000|2025-01-13 23:19:40|190216.4|189874.4|190211.6|189869.6|190216.4|189874.4|190210.3|189868.3|10
1736810390000|2025-01-13 23:19:50|190210.4|189868.4|190210.9|189868.9|190210.9|189868.9|190210.4|189868.4|3
1736810400000|2025-01-13 23:20:00|190210.8|189868.8|190209.8|189867.8|190212.1|189870.1|190208.6|189866.6|7
1736810410000|2025-01-13 23:20:10|190210.6|189868.6|190218.4|189876.4|190218.4|189876.4|190209.1|189867.1|5
1736810420000|2025-01-13 23:20:20|190216.7|189874.7|190236|189894|190240.2|189898.2|190216.7|189874.7|8
1736810430000|2025-01-13 23:20:30|190237|189895|190224.9|189882.9|190237|189895|190213.2|189871.2|7
1736810440000|2025-01-13 23:20:40|190204.1|189862.1|190208.7|189866.7|190208.7|189866.7|190204.1|189862.1|3
1736810450000|2025-01-13 23:20:50|190212.4|189870.4|190216.4|189874.4|190216.4|189874.4|190209|189867|6
1736810460000|2025-01-13 23:21:00|190216.2|189874.2|190216.5|189874.5|190216.5|189874.5|190216.2|189874.2|2
1736810470000|2025-01-13 23:21:10|190223.4|189881.4|190223.4|189881.4|190223.4|189881.4|190223.4|189881.4|1
1736810480000|2025-01-13 23:21:20|190222.9|189880.9|190221.3|189879.3|190222.9|189880.9|190221.3|189879.3|2
1736810490000|2025-01-13 23:21:30|190256.2|189914.2|190217.3|189875.3|190259.4|189917.4|190217.3|189875.3|4
1736810500000|2025-01-13 23:21:40|190216.4|189874.4|190216.4|189874.4|190216.4|189874.4|190216.4|189874.4|1
1736810510000|2025-01-13 23:21:50|190216.6|189874.6|190218|189876|190218|189876|190211.8|189869.8|5
1736810520000|2025-01-13 23:22:00|190218.2|189876.2|190214.9|189872.9|190218.2|189876.2|190211.4|189869.4|7
1736810530000|2025-01-13 23:22:10|190215.3|189873.3|190222.2|189880.2|190222.7|189880.7|190213.2|189871.2|6
1736810540000|2025-01-13 23:22:20|190222.5|189880.5|190222.4|189880.4|190222.5|189880.5|190222.4|189880.4|2
1736810550000|2025-01-13 23:22:30|190215.9|189873.9|190210.8|189868.8|190216|189874|190210.3|189868.3|5
1736810560000|2025-01-13 23:22:40|190216.1|189874.1|190211.3|189869.3|190216.1|189874.1|190210.8|189868.8|4
1736810570000|2025-01-13 23:22:50|190211.6|189869.6|190210.7|189868.7|190211.6|189869.6|190210.5|189868.5|3
1736810580000|2025-01-13 23:23:00|190213.7|189871.7|190213.7|189871.7|190213.7|189871.7|190213.7|189871.7|1
1736810590000|2025-01-13 23:23:10|190214.2|189872.2|190215.3|189873.3|190215.3|189873.3|190214.2|189872.2|2
1736810600000|2025-01-13 23:23:20|190222.9|189880.9|190216.3|189874.3|190223.2|189881.2|190216.3|189874.3|7
1736810610000|2025-01-13 23:23:30|190216.1|189874.1|190052.6|189710.6|190221.8|189879.8|190052.6|189710.6|5
1736810620000|2025-01-13 23:23:40|190052.7|189710.7|190086.1|189744.1|190090.7|189748.7|190052.7|189710.7|10
1736810630000|2025-01-13 23:23:50|190071.1|189729.1|190085.4|189743.4|190085.4|189743.4|190071.1|189729.1|2
1736810640000|2025-01-13 23:24:00|190071.1|189729.1|190071.1|189729.1|190071.1|189729.1|190071.1|189729.1|1
1736810680000|2025-01-13 23:24:40|190080.9|189738.9|190076|189734|190080.9|189738.9|190075.9|189733.9|4
1736810690000|2025-01-13 23:24:50|190075.9|189733.9|190076|189734|190076|189734|190075.9|189733.9|2
1736810700000|2025-01-13 23:25:00|190075.9|189733.9|190075.9|189733.9|190075.9|189733.9|190075.9|189733.9|1
1736810710000|2025-01-13 23:25:10|190071.1|189729.1|190071.1|189729.1|190071.1|189729.1|190071.1|189729.1|1
1736810730000|2025-01-13 23:25:30|190074.2|189732.2|190074.2|189732.2|190074.2|189732.2|190074.2|189732.2|1
1736810760000|2025-01-13 23:26:00|190074.3|189732.3|190074.3|189732.3|190074.3|189732.3|190074.3|189732.3|1
1736810770000|2025-01-13 23:26:10|190071.1|189729.1|190071.1|189729.1|190071.1|189729.1|190071.1|189729.1|1
1736810800000|2025-01-13 23:26:40|190071|189729|190071|189729|190071|189729|190071|189729|1
1736810810000|2025-01-13 23:26:50|190071.1|189729.1|190071.1|189729.1|190071.1|189729.1|190071.1|189729.1|1
1736810820000|2025-01-13 23:27:00|190071|189729|190071|189729|190071|189729|190071|189729|1
1736810830000|2025-01-13 23:27:10|190071.1|189729.1|190071.1|189729.1|190071.1|189729.1|190071.1|189729.1|1
1736810850000|2025-01-13 23:27:30|190071|189729|190071|189729|190071|189729|190071|189729|1
1736810880000|2025-01-13 23:28:00|190071.1|189729.1|190071.1|189729.1|190071.1|189729.1|190071.1|189729.1|1
1736810910000|2025-01-13 23:28:30|190071|189729|190071.1|189729.1|190071.1|189729.1|190071|189729|2
1736810920000|2025-01-13 23:28:40|190075.7|189733.7|190183.3|189841.3|190213.7|189871.7|190075.7|189733.7|9
1736810930000|2025-01-13 23:28:50|190183.5|189841.5|190182.9|189840.9|190183.5|189841.5|190182.9|189840.9|4
1736810940000|2025-01-13 23:29:00|190183.4|189841.4|190183|189841|190183.4|189841.4|190182.7|189840.7|8
1736810950000|2025-01-13 23:29:10|190185.9|189843.9|190212.4|189870.4|190212.4|189870.4|190170.4|189828.4|6
1736810960000|2025-01-13 23:29:20|190231|189889|190209|189867|190231|189889|190209|189867|10
1736810970000|2025-01-13 23:29:30|190208.8|189866.8|190213.1|189871.1|190213.1|189871.1|190208.8|189866.8|7
1736810980000|2025-01-13 23:29:40|190212.7|189870.7|190212.8|189870.8|190212.8|189870.8|190212.7|189870.7|2
1736810990000|2025-01-13 23:29:50|190212.3|189870.3|190213.1|189871.1|190213.4|189871.4|190210.5|189868.5|6
1736811000000|2025-01-13 23:30:00|190216.6|189874.6|190211.9|189869.9|190216.6|189874.6|190211.9|189869.9|4
1736811010000|2025-01-13 23:30:10|190203|189861|190209.3|189867.3|190209.7|189867.7|190203|189861|4
1736811020000|2025-01-13 23:30:20|190208.9|189866.9|190210|189868|190213.5|189871.5|190204.4|189862.4|8
1736811030000|2025-01-13 23:30:30|190213.5|189871.5|190213|189871|190213.5|189871.5|190213|189871|3
1736811040000|2025-01-13 23:30:40|190213.3|189871.3|190210|189868|190213.3|189871.3|190209.7|189867.7|4
1736811050000|2025-01-13 23:30:50|190212.8|189870.8|190212.7|189870.7|190212.8|189870.8|190212.7|189870.7|2
1736811060000|2025-01-13 23:31:00|190212.9|189870.9|190208.4|189866.4|190212.9|189870.9|190208.4|189866.4|3
1736811070000|2025-01-13 23:31:10|190204|189862|190212.4|189870.4|190219.4|189877.4|190204|189862|7
1736811080000|2025-01-13 23:31:20|190211.7|189869.7|190211.2|189869.2|190211.7|189869.7|190204.5|189862.5|6
1736811090000|2025-01-13 23:31:30|190210.7|189868.7|190210.7|189868.7|190210.7|189868.7|190210.7|189868.7|1
1736811100000|2025-01-13 23:31:40|190212.7|189870.7|190212.8|189870.8|190212.8|189870.8|190212.7|189870.7|2
1736811110000|2025-01-13 23:31:50|190212.6|189870.6|190213|189871|190213|189871|190212.5|189870.5|3
1736811120000|2025-01-13 23:32:00|190208.7|189866.7|190207.7|189865.7|190208.7|189866.7|190207.7|189865.7|4
1736811130000|2025-01-13 23:32:10|190207.4|189865.4|190208.2|189866.2|190208.2|189866.2|190207.4|189865.4|4
1736811140000|2025-01-13 23:32:20|190212.4|189870.4|190212|189870|190212.4|189870.4|190212|189870|2
1736811150000|2025-01-13 23:32:30|190212.1|189870.1|190212.2|189870.2|190212.3|189870.3|190212.1|189870.1|3
1736811160000|2025-01-13 23:32:40|190212|189870|190209.1|189867.1|190212|189870|190209.1|189867.1|7
1736811170000|2025-01-13 23:32:50|190209.3|189867.3|190203.4|189861.4|190209.3|189867.3|190203.4|189861.4|3
1736811180000|2025-01-13 23:33:00|190201.9|189859.9|190201.9|189859.9|190202.4|189860.4|190201.9|189859.9|3
1736811190000|2025-01-13 23:33:10|190201.5|189859.5|190206.3|189864.3|190218|189876|190195.4|189853.4|7
1736811200000|2025-01-13 23:33:20|190207.7|189865.7|190202|189860|190208.7|189866.7|190200.1|189858.1|11
1736811210000|2025-01-13 23:33:30|190206.2|189864.2|190205.1|189863.1|190209.9|189867.9|190202.7|189860.7|9
1736811220000|2025-01-13 23:33:40|190204.9|189862.9|190185|189843|190210.4|189868.4|190185|189843|14
1736811230000|2025-01-13 23:33:50|190183.7|189841.7|190178|189836|190184.4|189842.4|190178|189836|4
1736811240000|2025-01-13 23:34:00|190197|189855|190189.7|189847.7|190197.4|189855.4|190182.4|189840.4|6
1736811250000|2025-01-13 23:34:10|190182.5|189840.5|190201.5|189859.5|190201.5|189859.5|190182.5|189840.5|5
1736811260000|2025-01-13 23:34:20|190201.4|189859.4|190201.7|189859.7|190201.9|189859.9|190201.2|189859.2|5
1736811270000|2025-01-13 23:34:30|190198.3|189856.3|190201.6|189859.6|190202.2|189860.2|190197.6|189855.6|5
1736811280000|2025-01-13 23:34:40|190201.9|189859.9|190190|189848|190201.9|189859.9|190189.8|189847.8|3
1736811290000|2025-01-13 23:34:50|190189.5|189847.5|190188.1|189846.1|190194|189852|190168|189826|11
1736811300000|2025-01-13 23:35:00|190190|189848|190112|189770|190190|189848|190111.6|189769.6|13
1736811310000|2025-01-13 23:35:10|190093.4|189751.4|190094.1|189752.1|190094.1|189752.1|190087.7|189745.7|5
1736811320000|2025-01-13 23:35:20|190091.4|189749.4|190086.6|189744.6|190094.7|189752.7|190076.9|189734.9|14
1736811330000|2025-01-13 23:35:30|190086.9|189744.9|190086.2|189744.2|190087.2|189745.2|190086.1|189744.1|11
1736811340000|2025-01-13 23:35:40|190081.8|189739.8|190078.1|189736.1|190134|189792|190077.7|189735.7|7
1736811350000|2025-01-13 23:35:50|190078.2|189736.2|190026.7|189684.7|190078.2|189736.2|190026.5|189684.5|6
1736811370000|2025-01-13 23:36:10|190026.2|189684.2|190027.2|189685.2|190027.2|189685.2|190025.8|189683.8|8
1736811380000|2025-01-13 23:36:20|190067.6|189725.6|190078.2|189736.2|190079.8|189737.8|190067.2|189725.2|6
1736811390000|2025-01-13 23:36:30|190078.3|189736.3|190081.2|189739.2|190081.9|189739.9|190078.3|189736.3|7
1736811400000|2025-01-13 23:36:40|190081.3|189739.3|190081.7|189739.7|190081.7|189739.7|190081.3|189739.3|3
1736811410000|2025-01-13 23:36:50|190081.2|189739.2|190081.7|189739.7|190081.7|189739.7|190026.9|189684.9|6
1736811420000|2025-01-13 23:37:00|190081.3|189739.3|190069.9|189727.9|190081.3|189739.3|190069.9|189727.9|5
1736811430000|2025-01-13 23:37:10|190070|189728|190069.9|189727.9|190070|189728|190067.1|189725.1|7
1736811440000|2025-01-13 23:37:20|190069.6|189727.6|190069.2|189727.2|190069.8|189727.8|190069.2|189727.2|5
1736811450000|2025-01-13 23:37:30|190030.5|189688.5|190031.3|189689.3|190031.3|189689.3|190030.5|189688.5|3
1736811460000|2025-01-13 23:37:40|190031.2|189689.2|190031.2|189689.2|190031.4|189689.4|190031.2|189689.2|3
1736811470000|2025-01-13 23:37:50|190030.8|189688.8|190069.9|189727.9|190070.1|189728.1|190030.8|189688.8|4
1736811480000|2025-01-13 23:38:00|190070.2|189728.2|190070.1|189728.1|190070.2|189728.2|190068.4|189726.4|7
1736811490000|2025-01-13 23:38:10|190070|189728|190069.1|189727.1|190070.1|189728.1|190068|189726|6
1736811500000|2025-01-13 23:38:20|190069.4|189727.4|190030.7|189688.7|190069.4|189727.4|190030.2|189688.2|3
1736811510000|2025-01-13 23:38:30|190030.9|189688.9|190030.9|189688.9|190031|189689|190030.9|189688.9|3
1736811520000|2025-01-13 23:38:40|190030.5|189688.5|190070.2|189728.2|190070.2|189728.2|190030.5|189688.5|3
1736811530000|2025-01-13 23:38:50|190070|189728|190070.1|189728.1|190070.1|189728.1|190070|189728|2
1736811540000|2025-01-13 23:39:00|190070|189728|190070|189728|190070|189728|190069.9|189727.9|3
1736811550000|2025-01-13 23:39:10|190070.3|189728.3|190069.8|189727.8|190070.3|189728.3|190069.8|189727.8|4
1736811560000|2025-01-13 23:39:20|190028.3|189686.3|190031.3|189689.3|190032.3|189690.3|190028.3|189686.3|5
1736811570000|2025-01-13 23:39:30|190031|189689|190031.4|189689.4|190031.4|189689.4|190031|189689|2
1736811580000|2025-01-13 23:39:40|190032.2|189690.2|190070.3|189728.3|190070.6|189728.6|190032.2|189690.2|4
1736811590000|2025-01-13 23:39:50|190070|189728|190068.2|189726.2|190070|189728|190067.9|189725.9|4
1736811600000|2025-01-13 23:40:00|190068.1|189726.1|190044.5|189702.5|190099.1|189757.1|190044.5|189702.5|9
1736811610000|2025-01-13 23:40:10|190044.4|189702.4|190044|189702|190048.9|189706.9|190043.7|189701.7|7
1736811620000|2025-01-13 23:40:20|190048.8|189706.8|190044.3|189702.3|190051.8|189709.8|190043.4|189701.4|7
1736811630000|2025-01-13 23:40:30|190044.2|189702.2|190017.3|189675.3|190044.2|189702.2|190013.4|189671.4|5
1736811640000|2025-01-13 23:40:40|190017.2|189675.2|190026.7|189684.7|190026.7|189684.7|190005|189663|8
1736811650000|2025-01-13 23:40:50|190027|189685|190048.8|189706.8|190049.1|189707.1|190026.7|189684.7|5
1736811660000|2025-01-13 23:41:00|190020|189678|190049.4|189707.4|190049.4|189707.4|190020|189678|6
1736811670000|2025-01-13 23:41:10|190049.7|189707.7|190043.9|189701.9|190049.7|189707.7|190043.9|189701.9|3
1736811680000|2025-01-13 23:41:20|190043.7|189701.7|190023.8|189681.8|190043.7|189701.7|190023.8|189681.8|3
1736811690000|2025-01-13 23:41:30|190024.2|189682.2|190024.4|189682.4|190024.5|189682.5|190023.7|189681.7|4
1736811700000|2025-01-13 23:41:40|190024.2|189682.2|190024.2|189682.2|190024.2|189682.2|190024.2|189682.2|1
1736811710000|2025-01-13 23:41:50|190023.5|189681.5|190019.5|189677.5|190043.3|189701.3|190019.5|189677.5|6
1736811720000|2025-01-13 23:42:00|190019.8|189677.8|190049.2|189707.2|190058.6|189716.6|190019.8|189677.8|7
1736811730000|2025-01-13 23:42:10|190043.6|189701.6|190058.4|189716.4|190058.4|189716.4|190020.2|189678.2|5
1736811740000|2025-01-13 23:42:20|190043.5|189701.5|190024.2|189682.2|190043.5|189701.5|190024.2|189682.2|2
1736811750000|2025-01-13 23:42:30|190023.7|189681.7|190023|189681|190023.7|189681.7|190023|189681|3
1736811760000|2025-01-13 23:42:40|190023.4|189681.4|190043.7|189701.7|190043.7|189701.7|190023.4|189681.4|3
1736811780000|2025-01-13 23:43:00|190043.4|189701.4|190067.9|189725.9|190067.9|189725.9|189853.3|189511.3|12
1736811790000|2025-01-13 23:43:10|190099.9|189757.9|190099.9|189757.9|190099.9|189757.9|190099.9|189757.9|1
1736811810000|2025-01-13 23:43:30|190232.9|189890.9|190232.9|189890.9|190232.9|189890.9|190232.9|189890.9|1
1736811820000|2025-01-13 23:43:40|190348.4|190006.4|190340.1|189998.1|190348.4|190006.4|190339.4|189997.4|6
1736811830000|2025-01-13 23:43:50|190340|189998|190319|189977|190340|189998|190319|189977|5
1736811840000|2025-01-13 23:44:00|190319.1|189977.1|190318.7|189976.7|190319.2|189977.2|190318.7|189976.7|8
1736811850000|2025-01-13 23:44:10|190318.8|189976.8|190318.5|189976.5|190318.8|189976.8|190318.1|189976.1|7
1736811860000|2025-01-13 23:44:20|190318.7|189976.7|190318.7|189976.7|190318.7|189976.7|190318.7|189976.7|1
1736811870000|2025-01-13 23:44:30|190238|189896|190238|189896|190238|189896|190238|189896|1
1736811880000|2025-01-13 23:44:40|190318.7|189976.7|190319|189977|190319|189977|190318.7|189976.7|2
1736811890000|2025-01-13 23:44:50|190318.7|189976.7|190318.7|189976.7|190319|189977|190318.5|189976.5|5
1736811920000|2025-01-13 23:45:20|190312|189970|190312|189970|190313|189971|190311|189969|5
1736811930000|2025-01-13 23:45:30|190312|189970|190315|189973|190316|189974|190312|189970|10
1736811940000|2025-01-13 23:45:40|190314|189972|190405|190063|190405|190063|190314|189972|2
1736811970000|2025-01-13 23:46:10|190321|189979|190324|189982|190326|189984|190321|189979|7
1736811980000|2025-01-13 23:46:20|190322|189980|190319|189977|190324|189982|190319|189977|10
1736811990000|2025-01-13 23:46:30|190319|189977|190405|190063|190405|190063|190319|189977|8
1736812020000|2025-01-13 23:47:00|190317|189975|190317|189975|190317|189975|190317|189975|1
1736812030000|2025-01-13 23:47:10|190317|189975|190416|190074|190416|190074|190315|189973|7
1736812080000|2025-01-13 23:48:00|190461|190119|190447|190105|190469|190127|190447|190105|3
1736812110000|2025-01-13 23:48:30|190401|190059|190400|190058|190401|190059|190400|190058|2
1736812120000|2025-01-13 23:48:40|190400|190058|190471|190129|190510|190168|190400|190058|13
1736812130000|2025-01-13 23:48:50|190558|190216|190521|190179|190558|190216|190521|190179|8
1736812140000|2025-01-13 23:49:00|190421|190079|190496|190154|190548|190206|190421|190079|11
1736812150000|2025-01-13 23:49:10|190496|190154|190460|190118|190496|190154|190460|190118|10
1736812160000|2025-01-13 23:49:20|190459|190117|190457|190115|190459|190117|190457|190115|13
1736812170000|2025-01-13 23:49:30|190459|190117|190456|190114|190459|190117|190456|190114|9
1736812180000|2025-01-13 23:49:40|190455|190113|190190|189848|190455|190113|190182|189840|13
1736812190000|2025-01-13 23:49:50|190188|189846|190194|189852|190194|189852|190187|189845|10
1736812200000|2025-01-13 23:50:00|190195|189853|190441|190099|190447|190105|190194|189852|8
1736812210000|2025-01-13 23:50:10|190441|190099|190441|190099|190443|190101|190441|190099|7
1736812220000|2025-01-13 23:50:20|190441|190099|190440|190098|190442|190100|190440|190098|7
1736812230000|2025-01-13 23:50:30|190439|190097|190437|190095|190439|190097|190437|190095|6
1736812240000|2025-01-13 23:50:40|190437|190095|190207|189865|190437|190095|190206|189864|8
1736812250000|2025-01-13 23:50:50|190207|189865|190205|189863|190207|189865|190205|189863|6
1736812260000|2025-01-13 23:51:00|190432|190090|190430|190088|190432|190090|190430|190088|6
1736812270000|2025-01-13 23:51:10|190430|190088|190429|190087|190430|190088|190429|190087|6
1736812280000|2025-01-13 23:51:20|190428|190086|190421|190079|190428|190086|190421|190079|7
1736812290000|2025-01-13 23:51:30|190422|190080|190197|189855|190422|190080|190196|189854|4
1736812300000|2025-01-13 23:51:40|190198|189856|190198|189856|190198|189856|190198|189856|1
1736812310000|2025-01-13 23:51:50|190197|189855|190424|190082|190424|190082|190197|189855|5
1736812320000|2025-01-13 23:52:00|190424|190082|190428|190086|190429|190087|190411|190069|7
1736812330000|2025-01-13 23:52:10|190428|190086|190426|190084|190428|190086|190426|190084|8
1736812340000|2025-01-13 23:52:20|190426|190084|190426|190084|190426|190084|190424|190082|6
1736812350000|2025-01-13 23:52:30|190203|189861|190203|189861|190203|189861|190203|189861|5
1736812360000|2025-01-13 23:52:40|190203|189861|190203|189861|190203|189861|190203|189861|3
1736812370000|2025-01-13 23:52:50|190427|190085|190426|190084|190429|190087|190426|190084|7
1736812380000|2025-01-13 23:53:00|190426|190084|190427|190085|190427|190085|190426|190084|5
1736812390000|2025-01-13 23:53:10|190427|190085|190428|190086|190428|190086|190427|190085|4
1736812400000|2025-01-13 23:53:20|190428|190086|190196|189854|190428|190086|190196|189854|3
1736812410000|2025-01-13 23:53:30|190196|189854|190197|189855|190197|189855|190196|189854|3
1736812420000|2025-01-13 23:53:40|190197|189855|190432|190090|190432|190090|190197|189855|4
1736812430000|2025-01-13 23:53:50|190432|190090|190432|190090|190432|190090|190432|190090|5
1736812440000|2025-01-13 23:54:00|190433|190091|190432|190090|190433|190091|190432|190090|3
1736812450000|2025-01-13 23:54:10|190432|190090|190197|189855|190433|190091|190197|189855|4
1736812460000|2025-01-13 23:54:20|190197|189855|190197|189855|190197|189855|190197|189855|1
1736812470000|2025-01-13 23:54:30|190197|189855|190198|189856|190198|189856|190197|189855|3
1736812480000|2025-01-13 23:54:40|190436|190094|190436|190094|190436|190094|190436|190094|3
1736812490000|2025-01-13 23:54:50|190436|190094|190436|190094|190436|190094|190436|190094|1
1736812500000|2025-01-13 23:55:00|190436|190094|190436|190094|190436|190094|190436|190094|1
1736812510000|2025-01-13 23:55:10|190432|190090|190186|189844|190432|190090|190186|189844|4
1736812520000|2025-01-13 23:55:20|190191|189849|190186|189844|190191|189849|190186|189844|4
1736812530000|2025-01-13 23:55:30|190191|189849|190424|190082|190425|190083|190180|189838|5
1736812540000|2025-01-13 23:55:40|190424|190082|190423|190081|190424|190082|190423|190081|4
1736812550000|2025-01-13 23:55:50|190423|190081|190422|190080|190423|190081|190422|190080|4
1736812560000|2025-01-13 23:56:00|190422|190080|190422|190080|190422|190080|190422|190080|4
1736812570000|2025-01-13 23:56:10|190182|189840|190182|189840|190189|189847|190182|189840|5
1736812580000|2025-01-13 23:56:20|190189|189847|190182|189840|190189|189847|190182|189840|3
1736812590000|2025-01-13 23:56:30|190420|190078|190420|190078|190424|190082|190420|190078|4
1736812600000|2025-01-13 23:56:40|190423|190081|190419|190077|190423|190081|190419|190077|4
1736812610000|2025-01-13 23:56:50|190419|190077|190429|190087|190429|190087|190419|190077|5
1736812620000|2025-01-13 23:57:00|190429|190087|190205|189863|190429|190087|190205|189863|5
1736812630000|2025-01-13 23:57:10|190204|189862|190204|189862|190204|189862|190204|189862|2
1736812640000|2025-01-13 23:57:20|190204|189862|190435|190093|190435|190093|190204|189862|4
1736812650000|2025-01-13 23:57:30|190434|190092|190430|190088|190435|190093|190430|190088|5
1736812660000|2025-01-13 23:57:40|190432|190090|190435|190093|190435|190093|190432|190090|2
1736812670000|2025-01-13 23:57:50|190435|190093|190199|189857|190435|190093|190198|189856|4
1736812690000|2025-01-13 23:58:10|190197|189855|190194|189852|190199|189857|190192|189850|5
1736812700000|2025-01-13 23:58:20|190431|190089|190433|190091|190433|190091|190431|190089|4
1736812710000|2025-01-13 23:58:30|190433|190091|190432|190090|190433|190091|190431|190089|4
1736812720000|2025-01-13 23:58:40|190433|190091|190433|190091|190433|190091|190431|190089|3
1736812730000|2025-01-13 23:58:50|190204|189862|190204|189862|190204|189862|190204|189862|1
1736812740000|2025-01-13 23:59:00|190204|189862|190204|189862|190204|189862|190199|189857|4
1736812750000|2025-01-13 23:59:10|190200|189858|190435|190093|190435|190093|190195|189853|6
1736812760000|2025-01-13 23:59:20|190434|190092|190421|190079|190434|190092|190371|190029|8
1736812780000|2025-01-13 23:59:40|190459|190117|190408|190066|190494|190152|190390|190048|14
1736812790000|2025-01-13 23:59:50|190371|190029|190371|190029|190371|190029|190371|190029|1
1736812810000|2025-01-14 00:00:10|190291|189949|190824.4|190482.4|190824.4|190482.4|190291|189949|2
1736812950000|2025-01-14 00:02:30|190390.1|190048.1|190392|190050|190393.7|190051.7|190390.1|190048.1|10
1736812960000|2025-01-14 00:02:40|190392.6|190050.6|190394.7|190052.7|190396.8|190054.8|190390.5|190048.5|30
1736812970000|2025-01-14 00:02:50|190396.4|190054.4|190395.3|190053.3|190397.1|190055.1|190391.7|190049.7|34
1736812980000|2025-01-14 00:03:00|190396.2|190054.2|190398.1|190056.1|190398.5|190056.5|190395|190053|28
1736812990000|2025-01-14 00:03:10|190398.2|190056.2|190400.2|190058.2|190401.2|190059.2|190397.6|190055.6|33
1736813000000|2025-01-14 00:03:20|190398.7|190056.7|190397.9|190055.9|190400.6|190058.6|190396.8|190054.8|26
1736813010000|2025-01-14 00:03:30|190393.7|190051.7|190395.5|190053.5|190395.5|190053.5|190391|190049|29
1736813020000|2025-01-14 00:03:40|190395|190053|190395.9|190053.9|190396.6|190054.6|190394.4|190052.4|26
1736813030000|2025-01-14 00:03:50|190394.6|190052.6|190393.9|190051.9|190401.7|190059.7|190392.1|190050.1|24
1736813040000|2025-01-14 00:04:00|190393.5|190051.5|190394|190052|190399.3|190057.3|190392.3|190050.3|36
1736813050000|2025-01-14 00:04:10|190394.5|190052.5|190406.1|190064.1|190406.1|190064.1|190394.5|190052.5|8
1736813060000|2025-01-14 00:04:20|190406.7|190064.7|190404.2|190062.2|190406.9|190064.9|190403.3|190061.3|10
1736813070000|2025-01-14 00:04:30|190404.5|190062.5|190404.8|190062.8|190405.1|190063.1|190404.5|190062.5|4
1736813080000|2025-01-14 00:04:40|190400.2|190058.2|190400.5|190058.5|190400.5|190058.5|190400.2|190058.2|2
1736813090000|2025-01-14 00:04:50|190400.9|190058.9|190400|190058|190400.9|190058.9|190400|190058|3
1736813100000|2025-01-14 00:05:00|190400.9|190058.9|190395.8|190053.8|190406.6|190064.6|190393.6|190051.6|13
1736813110000|2025-01-14 00:05:10|190395.6|190053.6|190406.2|190064.2|190406.2|190064.2|190395.6|190053.6|9
1736813120000|2025-01-14 00:05:20|190406.6|190064.6|190404.9|190062.9|190407.8|190065.8|190404.9|190062.9|6
1736813130000|2025-01-14 00:05:30|190405.4|190063.4|190401.3|190059.3|190408.2|190066.2|190396.3|190054.3|8
1736813140000|2025-01-14 00:05:40|190398.6|190056.6|190393.5|190051.5|190401.6|190059.6|190393.5|190051.5|10
1736813150000|2025-01-14 00:05:50|190393.2|190051.2|190397.5|190055.5|190397.5|190055.5|190393.2|190051.2|4
1736813160000|2025-01-14 00:06:00|190396.7|190054.7|190402.8|190060.8|190402.8|190060.8|190395.9|190053.9|8
1736813170000|2025-01-14 00:06:10|190403.5|190061.5|190397.4|190055.4|190403.5|190061.5|190392.7|190050.7|7
1736813180000|2025-01-14 00:06:20|190401|190059|190398.2|190056.2|190401.5|190059.5|190397.2|190055.2|8
1736813190000|2025-01-14 00:06:30|190392.9|190050.9|190398.6|190056.6|190398.6|190056.6|190390.4|190048.4|10
1736813200000|2025-01-14 00:06:40|190397.9|190055.9|190396.7|190054.7|190397.9|190055.9|190392.3|190050.3|3
1736813210000|2025-01-14 00:06:50|190396.9|190054.9|190396.3|190054.3|190396.9|190054.9|190396.3|190054.3|4
1736813220000|2025-01-14 00:07:00|190396.7|190054.7|190312.1|189970.1|190396.8|190054.8|190310.1|189968.1|22
1736813230000|2025-01-14 00:07:10|190312.3|189970.3|190353.6|190011.6|190357.6|190015.6|190309.5|189967.5|25
1736813240000|2025-01-14 00:07:20|190353.7|190011.7|190352.9|190010.9|190353.7|190011.7|190352.9|190010.9|11
1736813250000|2025-01-14 00:07:30|190353.1|190011.1|190351.9|190009.9|190355.8|190013.8|190344.7|190002.7|11
1736813260000|2025-01-14 00:07:40|190352|190010|190355|190013|190355.4|190013.4|190352|190010|11
1736813270000|2025-01-14 00:07:50|190355.2|190013.2|190358.4|190016.4|190358.4|190016.4|190352.9|190010.9|7
1736813280000|2025-01-14 00:08:00|190356.5|190014.5|190359|190017|190361.6|190019.6|190356.5|190014.5|8
1736813290000|2025-01-14 00:08:10|190358.6|190016.6|190352.1|190010.1|190358.6|190016.6|190346.2|190004.2|20
1736813300000|2025-01-14 00:08:20|190346.4|190004.4|190205.9|189863.9|190347.8|190005.8|190201.6|189859.6|18
1736813310000|2025-01-14 00:08:30|190204.3|189862.3|190204.5|189862.5|190204.5|189862.5|190204|189862|5
1736813320000|2025-01-14 00:08:40|190204.4|189862.4|190203.4|189861.4|190205.1|189863.1|190203.1|189861.1|11
1736813330000|2025-01-14 00:08:50|190203.6|189861.6|190202.9|189860.9|190203.6|189861.6|190202.8|189860.8|7
1736813340000|2025-01-14 00:09:00|190202.8|189860.8|190200.1|189858.1|190202.9|189860.9|190200.1|189858.1|12
1736813350000|2025-01-14 00:09:10|190200.3|189858.3|190201.6|189859.6|190201.6|189859.6|190199.4|189857.4|17
1736813360000|2025-01-14 00:09:20|190201.8|189859.8|190199.6|189857.6|190202.2|189860.2|190199.5|189857.5|7
1736813370000|2025-01-14 00:09:30|190199.9|189857.9|190199.6|189857.6|190234.6|189892.6|190199.6|189857.6|7
1736813380000|2025-01-14 00:09:40|190199.9|189857.9|190235.4|189893.4|190235.4|189893.4|190199.5|189857.5|5
1736813390000|2025-01-14 00:09:50|190199.9|189857.9|190201.4|189859.4|190202.3|189860.3|190199.5|189857.5|6
1736813400000|2025-01-14 00:10:00|190201|189859|190203|189861|190203|189861|190201|189859|8
1736813410000|2025-01-14 00:10:10|190203.2|189861.2|190205.5|189863.5|190205.5|189863.5|190203.2|189861.2|5
1736813420000|2025-01-14 00:10:20|190205.1|189863.1|190201.9|189859.9|190205.2|189863.2|190201.8|189859.8|4
1736813430000|2025-01-14 00:10:30|190245.5|189903.5|190247.1|189905.1|190247.4|189905.4|190245.5|189903.5|4
1736813440000|2025-01-14 00:10:40|190247.4|189905.4|190245.3|189903.3|190247.4|189905.4|190245.1|189903.1|5
1736813450000|2025-01-14 00:10:50|190245.2|189903.2|190245.2|189903.2|190245.2|189903.2|190244.8|189902.8|8
1736813460000|2025-01-14 00:11:00|190245.5|189903.5|190244.4|189902.4|190246.5|189904.5|190244.4|189902.4|10
1736813470000|2025-01-14 00:11:10|190245.5|189903.5|190247.2|189905.2|190247.5|189905.5|190243.6|189901.6|13
1736813480000|2025-01-14 00:11:20|190261.4|189919.4|190255.7|189913.7|190261.4|189919.4|190255.7|189913.7|4
1736813490000|2025-01-14 00:11:30|190256|189914|190255.7|189913.7|190256|189914|190255.7|189913.7|2
1736813500000|2025-01-14 00:11:40|190254.5|189912.5|190254.9|189912.9|190255|189913|190254.5|189912.5|6
1736813510000|2025-01-14 00:11:50|190254.7|189912.7|190255|189913|190255|189913|190254.4|189912.4|6
1736813520000|2025-01-14 00:12:00|190254.8|189912.8|190254.9|189912.9|190254.9|189912.9|190254.2|189912.2|5
1736813530000|2025-01-14 00:12:10|190254.3|189912.3|190255.7|189913.7|190255.7|189913.7|190254.3|189912.3|2
1736813540000|2025-01-14 00:12:20|190339.5|189997.5|190316.3|189974.3|190364.9|190022.9|190314.7|189972.7|7
1736813550000|2025-01-14 00:12:30|190316.6|189974.6|190301.5|189959.5|190316.6|189974.6|190301.5|189959.5|9
1736813560000|2025-01-14 00:12:40|190302|189960|190302.5|189960.5|190302.5|189960.5|190300.3|189958.3|23
1736813570000|2025-01-14 00:12:50|190302.4|189960.4|190300.8|189958.8|190302.6|189960.6|190298.4|189956.4|11
1736813580000|2025-01-14 00:13:00|190300.9|189958.9|190305.4|189963.4|190305.8|189963.8|190300.9|189958.9|12
1736813590000|2025-01-14 00:13:10|190305.8|189963.8|190305.8|189963.8|190305.8|189963.8|190305.4|189963.4|5
1736813600000|2025-01-14 00:13:20|190305.5|189963.5|190305.2|189963.2|190305.8|189963.8|190268.9|189926.9|7
1736813610000|2025-01-14 00:13:30|190304.5|189962.5|190302.5|189960.5|190304.5|189962.5|190302.5|189960.5|6
1736813620000|2025-01-14 00:13:40|190301.6|189959.6|190303.4|189961.4|190304.4|189962.4|190298.1|189956.1|9
1736813630000|2025-01-14 00:13:50|190303.3|189961.3|190304.3|189962.3|190304.3|189962.3|190303.1|189961.1|8
1736813640000|2025-01-14 00:14:00|190303.9|189961.9|190303|189961|190304.7|189962.7|190302.8|189960.8|6
1736813650000|2025-01-14 00:14:10|190303.1|189961.1|190302.8|189960.8|190303.3|189961.3|190302.8|189960.8|3
1736813660000|2025-01-14 00:14:20|190303|189961|190303|189961|190303|189961|190303|189961|1
1736813670000|2025-01-14 00:14:30|190303.2|189961.2|190303.1|189961.1|190303.2|189961.2|190303|189961|3
1736813680000|2025-01-14 00:14:40|190303.3|189961.3|190303.9|189961.9|190304.3|189962.3|190303.3|189961.3|6
1736813690000|2025-01-14 00:14:50|190304.3|189962.3|190305.8|189963.8|190305.8|189963.8|190300.7|189958.7|8
1736813700000|2025-01-14 00:15:00|190305.2|189963.2|190303.2|189961.2|190305.2|189963.2|190261.9|189919.9|4
1736813710000|2025-01-14 00:15:10|190303.6|189961.6|190303.9|189961.9|190303.9|189961.9|190303.6|189961.6|2
1736813720000|2025-01-14 00:15:20|190262.7|189920.7|190303.5|189961.5|190303.5|189961.5|190262.7|189920.7|3
1736813730000|2025-01-14 00:15:30|190303.3|189961.3|190303|189961|190303.7|189961.7|190303|189961|4
1736813740000|2025-01-14 00:15:40|190303.4|189961.4|190304.7|189962.7|190304.7|189962.7|190303.4|189961.4|3
1736813750000|2025-01-14 00:15:50|190304.8|189962.8|190339.7|189997.7|190339.7|189997.7|190301.8|189959.8|4
1736813770000|2025-01-14 00:16:10|190303.5|189961.5|190305.8|189963.8|190306.1|189964.1|190268.3|189926.3|6
1736813780000|2025-01-14 00:16:20|190306.2|189964.2|190305.7|189963.7|190306.2|189964.2|190305.3|189963.3|4
1736813790000|2025-01-14 00:16:30|190306|189964|190305.7|189963.7|190306|189964|190305.6|189963.6|5
1736813800000|2025-01-14 00:16:40|190305.9|189963.9|190306.1|189964.1|190306.3|189964.3|190305.9|189963.9|3
1736813830000|2025-01-14 00:17:10|190305.6|189963.6|190304.7|189962.7|190307.2|189965.2|190304.7|189962.7|5
1736813840000|2025-01-14 00:17:20|190304.3|189962.3|190303.7|189961.7|190305.4|189963.4|190303.7|189961.7|6
1736813850000|2025-01-14 00:17:30|190304.9|189962.9|190305.8|189963.8|190305.8|189963.8|190303.7|189961.7|5
1736813860000|2025-01-14 00:17:40|190306.1|189964.1|190306.1|189964.1|190306.1|189964.1|190306.1|189964.1|1
1736813880000|2025-01-14 00:18:00|190305.2|189963.2|190305.2|189963.2|190305.2|189963.2|190305.2|189963.2|1
1736813890000|2025-01-14 00:18:10|190305.3|189963.3|190305.7|189963.7|190305.7|189963.7|190305.3|189963.3|2
1736813900000|2025-01-14 00:18:20|190305.3|189963.3|190271.6|189929.6|190305.3|189963.3|190271.6|189929.6|8
1736813910000|2025-01-14 00:18:30|190271.8|189929.8|190267.4|189925.4|190271.8|189929.8|190234.5|189892.5|37
1736813920000|2025-01-14 00:18:40|190268.2|189926.2|190247.2|189905.2|190269.5|189927.5|190245.2|189903.2|40
1736813930000|2025-01-14 00:18:50|190245.4|189903.4|190249.1|189907.1|190253|189911|190228.4|189886.4|40
1736813940000|2025-01-14 00:19:00|190242.8|189900.8|190218.2|189876.2|190246.9|189904.9|190185.4|189843.4|40
1736813950000|2025-01-14 00:19:10|190227.8|189885.8|190219.5|189877.5|190227.9|189885.9|190217.5|189875.5|40
1736813960000|2025-01-14 00:19:20|190224.7|189882.7|190221.5|189879.5|190228.7|189886.7|190219|189877|40
1736813970000|2025-01-14 00:19:30|190228.4|189886.4|190227.9|189885.9|190230|189888|190219.5|189877.5|40
1736813980000|2025-01-14 00:19:40|190227.8|189885.8|190244.7|189902.7|190251.3|189909.3|190221.3|189879.3|39
1736813990000|2025-01-14 00:19:50|190247.1|189905.1|190222.8|189880.8|190247.1|189905.1|190219.4|189877.4|40
1736814000000|2025-01-14 00:20:00|190223.9|189881.9|190229.5|189887.5|190260.2|189918.2|190181.4|189839.4|40
1736814010000|2025-01-14 00:20:10|190185.7|189843.7|190227.8|189885.8|190228.7|189886.7|190181|189839|40
1736814020000|2025-01-14 00:20:20|190222.7|189880.7|190226.2|189884.2|190229.5|189887.5|190182.5|189840.5|40
1736814030000|2025-01-14 00:20:30|190227|189885|190225.3|189883.3|190246.5|189904.5|190216.9|189874.9|40
1736814040000|2025-01-14 00:20:40|190223.9|189881.9|190219.9|189877.9|190248.5|189906.5|190219.9|189877.9|40
1736814050000|2025-01-14 00:20:50|190224.7|189882.7|190237.1|189895.1|190250.1|189908.1|190182|189840|40
1736814060000|2025-01-14 00:21:00|190235|189893|190140.5|189798.5|190238.8|189896.8|190140.5|189798.5|40
1736814070000|2025-01-14 00:21:10|190093.1|189751.1|190076.1|189734.1|190093.1|189751.1|190059.3|189717.3|11
1736814080000|2025-01-14 00:21:20|190076|189734|190075.8|189733.8|190076|189734|190075.7|189733.7|5
1736814090000|2025-01-14 00:21:30|190076.1|189734.1|190079.5|189737.5|190080.6|189738.6|190076.1|189734.1|9
1736814100000|2025-01-14 00:21:40|190079.1|189737.1|190080.2|189738.2|190080.6|189738.6|190079.1|189737.1|4
1736814110000|2025-01-14 00:21:50|190080.4|189738.4|190081.4|189739.4|190081.7|189739.7|190080.4|189738.4|4
1736814120000|2025-01-14 00:22:00|190081.7|189739.7|190084.6|189742.6|190085.1|189743.1|190081.7|189739.7|10
1736814130000|2025-01-14 00:22:10|190085.1|189743.1|190084.9|189742.9|190085.5|189743.5|190084.5|189742.5|7
1736814140000|2025-01-14 00:22:20|190084.8|189742.8|190089.1|189747.1|190089.1|189747.1|190084|189742|7
1736814150000|2025-01-14 00:22:30|190091|189749|190089.1|189747.1|190091.6|189749.6|190088.7|189746.7|15
1736814160000|2025-01-14 00:22:40|190089.9|189747.9|190090.8|189748.8|190095.8|189753.8|190089.9|189747.9|10
1736814170000|2025-01-14 00:22:50|190091.4|189749.4|190091.6|189749.6|190093.1|189751.1|190091.1|189749.1|7
1736814180000|2025-01-14 00:23:00|190092|189750|190095.7|189753.7|190095.7|189753.7|190092|189750|12
1736814190000|2025-01-14 00:23:10|190095.9|189753.9|190095.2|189753.2|190095.9|189753.9|190095.1|189753.1|6
1736814200000|2025-01-14 00:23:20|190094.6|189752.6|190090.7|189748.7|190094.7|189752.7|190090.3|189748.3|7
1736814210000|2025-01-14 00:23:30|190091.5|189749.5|190080.2|189761.5|190092.2|189761.5|190080.2|189748.9|8
1736814220000|2025-01-14 00:23:40|190080.1|189762.5|190068.8|189776.7|190080.1|189776.7|190068.1|189762.5|8
1736814230000|2025-01-14 00:23:50|190068.1|189776|190093.9|189751.9|190094.3|189776.7|190067.4|189751.2|9
1736814240000|2025-01-14 00:24:00|190094.3|189752.3|190094.1|189752.1|190097.8|189755.8|190094.1|189752.1|15
1736814250000|2025-01-14 00:24:10|190093.7|189751.7|190093.5|189751.5|190094|189752|190092.6|189750.6|11
1736814260000|2025-01-14 00:24:20|190093.1|189751.1|190060.2|189782.3|190093.1|189782.3|190060.2|189751.1|2
1736814270000|2025-01-14 00:24:30|190059.5|189783|190060.3|189784.7|190060.3|189784.7|190058.9|189782|8
1736814280000|2025-01-14 00:24:40|190059.2|189786.6|190059.2|189786.6|190059.2|189786.6|190059.2|189786.6|1
1736814290000|2025-01-14 00:24:50|190060|189784.8|190095|189753|190095.4|189784.8|190060|189752.3|6
1736814300000|2025-01-14 00:25:00|190095.4|189753.4|190096.2|189754.2|190097.3|189755.3|190095.4|189753.4|11
1736814310000|2025-01-14 00:25:10|190096.5|189754.5|190099.1|189757.1|190099.1|189757.1|190096|189754|13
1736814320000|2025-01-14 00:25:20|190060|189793.6|190062.6|189797.5|190063.6|189797.5|190059.2|189792.8|10
1736814330000|2025-01-14 00:25:30|190061.9|189797.8|190057|189795.5|190061.9|189797.8|190057|189793.1|10
1736814340000|2025-01-14 00:25:40|190099.3|189757.3|190101.5|189759.5|190102.5|189760.5|190099.3|189757.3|5
1736814350000|2025-01-14 00:25:50|190101.9|189759.9|190101.4|189759.4|190103.9|189761.9|190100.5|189758.5|11
1736814360000|2025-01-14 00:26:00|190101.9|189759.9|190102.8|189760.8|190102.9|189760.9|190100.3|189758.3|11
1736814370000|2025-01-14 00:26:10|190103.1|189761.1|190058.5|189800.1|190103.1|189801.7|190057.8|189758.8|8
1736814380000|2025-01-14 00:26:20|190061.4|189802.1|190062|189804|190062.1|189804|190058.9|189801.8|5
1736814390000|2025-01-14 00:26:30|190060.3|189807.2|190056.1|189803.1|190060.3|189807.2|190056.1|189803.1|9
1736814400000|2025-01-14 00:26:40|190102.6|189760.6|190102.4|189760.4|190104.9|189762.9|190102|189760|12
1736814410000|2025-01-14 00:26:50|190102.2|189760.2|190104.2|189762.2|190104.2|189762.2|190102.2|189760.2|9
1736814420000|2025-01-14 00:27:00|190103.8|189761.8|190100.2|189758.2|190103.8|189761.8|190099.4|189757.4|9
1736814430000|2025-01-14 00:27:10|190054|189800|190052.6|189801.1|190054|189801.1|190052.6|189800|3
1736814440000|2025-01-14 00:27:20|190052.7|189799.5|190052.7|189799.5|190052.7|189799.5|190052.7|189799.5|1
1736814450000|2025-01-14 00:27:30|190099.4|189757.4|190099.4|189757.4|190100.2|189758.2|190099.3|189757.3|6
1736814460000|2025-01-14 00:27:40|190099|189757|190097.8|189755.8|190100.4|189758.4|190097.8|189755.8|5
1736814470000|2025-01-14 00:27:50|190098.6|189756.6|190104.2|189762.2|190104.2|189762.2|190098.6|189756.6|8
1736814480000|2025-01-14 00:28:00|190104|189762|190103.4|189761.4|190104|189762|190103.4|189761.4|3
1736814490000|2025-01-14 00:28:10|190057.9|189802.7|190052.9|189799.8|190057.9|189802.7|190052.8|189797.7|7
1736814500000|2025-01-14 00:28:20|190052.7|189800.5|190056|189803.4|190056|189803.4|190052.2|189800.5|4
1736814510000|2025-01-14 00:28:30|190102.2|189760.2|190092.8|189750.8|190102.4|189780.6|190085.3|189743.3|12
1736814520000|2025-01-14 00:28:40|190092.6|189750.6|190103.1|189783.1|190103.1|189783.1|190090.9|189748.9|15
1736814530000|2025-01-14 00:28:50|190090.1|189748.1|190090|189748|190102.8|189783.7|190090|189748|6
1736814540000|2025-01-14 00:29:00|190056.1|189783.1|190056.1|189785.7|190056.1|189785.7|190055.4|189783.1|4
1736814550000|2025-01-14 00:29:10|190056.2|189787.1|190053.9|189789.2|190056.2|189789.2|190053.9|189787.1|4
1736814560000|2025-01-14 00:29:20|190054.2|189788.2|190091|189749|190092.1|189788.2|190053.5|189749|7
1736814570000|2025-01-14 00:29:30|190091.4|189749.4|190091.8|189749.8|190091.8|189749.8|190091.4|189749.4|2
1736814580000|2025-01-14 00:29:40|190091.5|189749.5|190094.8|189752.8|190094.9|189752.9|190091.5|189749.5|11
1736814590000|2025-01-14 00:29:50|190094.7|189752.7|190053.4|189797.1|190095.7|189797.1|190053.2|189752.5|10
1736814600000|2025-01-14 00:30:00|190086.7|189799.1|190087.2|189761|190087.6|189799.1|190086.7|189760.5|22
1736814610000|2025-01-14 00:30:10|190087.5|189760.5|190036.1|189814.5|190087.5|189814.5|190036.1|189760.5|5
1736814620000|2025-01-14 00:30:20|190035.7|189815|190036.8|189812.5|190036.8|189815|190035.3|189812.2|12
1736814630000|2025-01-14 00:30:30|190036.2|189812.1|190034.8|189817.8|190036.2|189821.1|190033.8|189812.1|16
1736814640000|2025-01-14 00:30:40|190035.8|189819|190051.9|189798.9|190052.5|189819|190035|189797.6|10
1736814660000|2025-01-14 00:31:00|190051.2|189797.9|190052.5|189796.7|190052.5|189797.9|190050.6|189796.7|4
1736814670000|2025-01-14 00:31:10|190034.4|189814.4|190034.4|189814.4|190034.4|189814.4|190034.4|189814.4|1
1736814680000|2025-01-14 00:31:20|190034.2|189815.2|190034.4|189814.8|190034.4|189815.2|190034.2|189814.8|2
1736814690000|2025-01-14 00:31:30|190033.2|189815.9|190033.2|189815.9|190033.2|189817.6|190032.7|189815.9|8
1736814700000|2025-01-14 00:31:40|190033.5|189816.3|190050.4|189803.7|190051.5|189816.3|190033.5|189798.4|11
1736814710000|2025-01-14 00:31:50|190051.2|189804.4|190050.5|189803.1|190051.2|189804.4|190050.5|189802.4|3
1736814720000|2025-01-14 00:32:00|190050|189802|190034.4|189819.3|190050.6|189819.3|190034.4|189801.4|4
1736814730000|2025-01-14 00:32:10|190034.5|189818.5|190034.8|189815.9|190034.8|189818.5|190034.2|189815.9|5
1736814740000|2025-01-14 00:32:20|190034.7|189816.6|190034.7|189816.6|190034.7|189816.6|190034.7|189816.6|1
1736814750000|2025-01-14 00:32:30|190033.6|189817.2|190049.5|189799.8|190049.5|189817.9|190033.5|189799.8|5
1736814760000|2025-01-14 00:32:40|190050|189799|190050|189799|190050|189799|190050|189799|1
1736814770000|2025-01-14 00:32:50|190049.8|189799.8|190049.9|189800.9|190050.5|189802|190048.7|189799.8|5
1736814780000|2025-01-14 00:33:00|190051.4|189799.9|190033.2|189818.9|190051.4|189819.8|190033.2|189799.9|11
1736814790000|2025-01-14 00:33:10|190033.6|189821.3|190033.7|189818.6|190034.1|189821.3|190033.3|189818.6|6
1736814800000|2025-01-14 00:33:20|190033.3|189819|190032.7|189818.8|190033.7|189820.2|190032.7|189817.8|8
1736814810000|2025-01-14 00:33:30|190033.3|189819|190038.7|189829.5|190050.7|189829.9|190033.3|189805.2|19
1736814820000|2025-01-14 00:33:40|190038.8|189829|190039.4|189826.1|190039.4|189829|190038.8|189826.1|4
1736814830000|2025-01-14 00:33:50|190038.9|189826.5|190038.9|189827.8|190038.9|189829|190038.9|189826.5|12
1736814840000|2025-01-14 00:34:00|190039.4|189828.2|190051.5|189806.8|190051.6|189828.2|190039.4|189806.2|6
1736814850000|2025-01-14 00:34:10|190052.7|189805.5|190052.7|189804.3|190052.7|189806.8|190052.7|189803.6|7
1736814860000|2025-01-14 00:34:20|190037.4|189803.6|190036.8|189822.6|190037.4|189822.6|190036.8|189803.6|7
1736814870000|2025-01-14 00:34:30|190037|189823|190037.9|189819.7|190037.9|189823|190037|189819.7|6
1736814880000|2025-01-14 00:34:40|190037.5|189820.5|190037.5|189819.5|190037.5|189821.7|190037.2|189819.5|6
1736814890000|2025-01-14 00:34:50|190037.7|189819.2|190037|189819.3|190037.8|189820.1|190037|189818.9|4
1736814900000|2025-01-14 00:35:00|190052.3|189799|190032.2|189812.5|190053.5|189812.5|190032.2|189798.2|3
1736814920000|2025-01-14 00:35:20|190032.4|189812.9|190032.1|189812.9|190032.4|189812.9|190032.1|189812.2|3
1736814930000|2025-01-14 00:35:30|190053.4|189799|190053.1|189799.4|190053.4|189799.4|190053.1|189799|2
1736814940000|2025-01-14 00:35:40|190053.5|189799|190053.5|189799|190053.5|189799|190053.5|189799|1
1736814950000|2025-01-14 00:35:50|190034.9|189815.6|190034.9|189815.7|190034.9|189816.1|190034.8|189815.6|3
1736814970000|2025-01-14 00:36:10|190089|189762.1|190089|189762.1|190089|189762.1|190089|189762.1|1
1736814990000|2025-01-14 00:36:30|190088|189761.5|190082.7|189762.4|190088|189762.4|190082.7|189761.5|2
1736815000000|2025-01-14 00:36:40|190045.1|189799.3|190045.1|189799.3|190045.1|189799.3|190045.1|189799.3|1
1736815010000|2025-01-14 00:36:50|190073.3|189768.7|190073.3|189768.7|190073.3|189768.7|190073.3|189768.7|1
1736815020000|2025-01-14 00:37:00|190067.2|189768.5|190063.5|189769|190068.9|189769|190063.5|189768.5|5
1736815030000|2025-01-14 00:37:10|190057.8|189770|190058.3|189756.8|190065.3|189770|190056.9|189755.1|8
1736815040000|2025-01-14 00:37:20|190059.2|189756.7|190128|189786|190137.2|189795.2|190058.9|189756.2|13
1736815060000|2025-01-14 00:37:40|190127.2|189785.2|190097|189801.6|190127.2|189801.6|190097|189779.4|4
1736815070000|2025-01-14 00:37:50|190092|189806.1|190055.2|189839.1|190092|189839.4|190054.7|189806.1|7
1736815080000|2025-01-14 00:38:00|190054.5|189839.8|190053.2|189840.4|190054.5|189840.4|190053.2|189839.8|4
1736815090000|2025-01-14 00:38:10|190014.4|189840.5|190084.8|189848.8|190085|189884.4|190014.4|189840.5|6
1736815100000|2025-01-14 00:38:20|190082.7|189848.9|190082.7|189847|190082.7|189848.9|190082.7|189847|2
1736815110000|2025-01-14 00:38:30|190027.7|189897.7|190083.2|189847.5|190083.2|189897.7|190027.7|189847.5|2
1736815120000|2025-01-14 00:38:40|190082.9|189812.5|190116.9|189812.5|190116.9|189812.5|190082.9|189812.5|2
1736815130000|2025-01-14 00:38:50|190066|189857.3|190116.9|189812.5|190116.9|189857.3|190066|189812.5|2
1736815140000|2025-01-14 00:39:00|190066|189812.6|190029.5|189899.5|190066|189899.5|190029.5|189812.6|3
1736815150000|2025-01-14 00:39:10|190084.4|189849|190084.4|189849|190084.4|189849|190084.4|189849|1
1736815160000|2025-01-14 00:39:20|190085|189849.6|190084.1|189849.2|190085|189849.6|190084.1|189849|4
1736815170000|2025-01-14 00:39:30|190065.9|189858|190065.9|189858|190065.9|189858|190065.9|189858|1
1736815190000|2025-01-14 00:39:50|190066.6|189858.7|190093|189859.2|190120.7|189859.2|190066.6|189817.8|5
1736815200000|2025-01-14 00:40:00|190093.6|189859.8|190092.7|189860.6|190093.9|189860.6|190092.4|189859.3|8
1736815220000|2025-01-14 00:40:20|190038.1|189908.1|190086|189854.2|190086|189908.1|190033|189854.2|4
1736815230000|2025-01-14 00:40:30|190085.1|189853.3|190086.3|189855|190086.6|189855|190085.1|189853.3|5
1736815240000|2025-01-14 00:40:40|190086.1|189855.3|190085.3|189856|190086.1|189856|190085|189855|10
1736815250000|2025-01-14 00:40:50|190084.8|189855.5|190104.7|189828.2|190104.7|189856.3|190083.7|189827.4|8
1736815260000|2025-01-14 00:41:00|190104|189827.5|190104|189827.5|190104|189827.5|190104|189827.5|1
1736815270000|2025-01-14 00:41:10|190104.8|189828.3|190102.6|189828.8|190104.8|189828.9|190102.6|189828.1|4
1736815280000|2025-01-14 00:41:20|190103.7|189829.9|190086|189856|190103.9|189856|190086|189829.2|7
1736815290000|2025-01-14 00:41:30|190085.6|189855.6|190085.6|189856.4|190086|189856.4|190085.6|189855.6|3
1736815300000|2025-01-14 00:41:40|190085.1|189855.9|190084.6|189855.4|190085.1|189855.9|190084.6|189855.4|2
1736815310000|2025-01-14 00:41:50|190101|189829.8|190101|189831.2|190101|189831.2|190100.3|189829.8|3
1736815320000|2025-01-14 00:42:00|190100.1|189830.3|190101.2|189831.4|190101.2|189831.4|190100.1|189830.3|2
1736815330000|2025-01-14 00:42:10|190083.2|189854.8|190083.2|189854.8|190083.2|189854.8|190083.2|189854.8|1
1736815350000|2025-01-14 00:42:30|190084.2|189855.7|190033.9|189903.9|190084.2|189904.4|190033.9|189855.2|5
1736815360000|2025-01-14 00:42:40|190083.1|189855.1|190083.6|189855.6|190083.6|189855.6|190083.1|189855.1|2
1736815370000|2025-01-14 00:42:50|190101.9|189832.8|190100.2|189831.7|190101.9|189832.8|190099.5|189831|5
1736815380000|2025-01-14 00:43:00|190099.4|189830.9|190099.4|189830.9|190099.4|189830.9|190099.4|189830.9|1
1736815390000|2025-01-14 00:43:10|190081.4|189853.8|190081.4|189853.8|190081.4|189853.8|190081.4|189853.8|1
1736815400000|2025-01-14 00:43:20|190032.6|189902.6|190081|189854.2|190081.4|189902.6|190032.6|189854.2|3
1736815410000|2025-01-14 00:43:30|190081.4|189854.6|190081.9|189855.1|190082.4|189855.6|190081.4|189854.6|4
1736815420000|2025-01-14 00:43:40|190033.5|189903.5|190031.7|189901.7|190033.5|189903.5|190031.7|189901.7|2
1736815430000|2025-01-14 00:43:50|190100.2|189833.1|190100.2|189833.1|190100.2|189833.1|190100.2|189833.1|1
1736815440000|2025-01-14 00:44:00|190099.5|189832.3|190081.6|189855.5|190100.4|189855.5|190081.6|189832.3|5
1736815450000|2025-01-14 00:44:10|190082|189856|190082|189856|190082|189856|190082|189856|1
1736815460000|2025-01-14 00:44:20|190081.6|189855.5|190081.2|189855.9|190081.6|189855.9|190081.2|189855.5|2
1736815470000|2025-01-14 00:44:30|190081.6|189856.3|190082.1|189856.8|190082.1|189856.8|190081.6|189856.3|2
1736815480000|2025-01-14 00:44:40|190099.6|189835.2|190099.6|189835.2|190099.6|189835.2|190099.6|189835.2|1
1736815490000|2025-01-14 00:44:50|190099|189835.8|190099.7|189835.8|190099.7|189902.5|190031.8|189835.1|7
1736815500000|2025-01-14 00:45:00|190084.3|189859.5|190084.3|189859.5|190084.3|189859.5|190084.3|189859.5|1
1736815510000|2025-01-14 00:45:10|190083.9|189859.1|190036.3|189906.3|190083.9|189906.3|190036.3|189859.1|3
1736815520000|2025-01-14 00:45:20|190083.5|189859.1|190082.8|189858.4|190083.5|189859.1|190082.8|189858.4|2
1736815530000|2025-01-14 00:45:30|190097.2|189834.1|190096.6|189834.1|190098.1|189835|190096.6|189833.5|4
1736815540000|2025-01-14 00:45:40|190097.4|189834.9|190098|189835.5|190098|189835.5|190096.7|189834.2|4
1736815550000|2025-01-14 00:45:50|190097.3|189857.2|190080.8|189857.2|190097.3|189857.2|190080.8|189857.2|2
1736815560000|2025-01-14 00:46:00|190080.6|189857|190080.6|189857|190080.6|189857|190080.6|189857|1
1736815570000|2025-01-14 00:46:10|190033.8|189857.4|190081.4|189858.6|190089|189903.8|190033.8|189857.4|9
1736815580000|2025-01-14 00:46:20|190082|189859.2|190081.2|189859.2|190082|189859.6|190081.2|189859.2|3
1736815590000|2025-01-14 00:46:30|190081.6|189859.6|190035.6|189905.6|190081.6|189905.6|190035.6|189859.6|2
1736815600000|2025-01-14 00:46:40|190035.2|189905.2|190035.1|189905.1|190035.6|189905.6|190035.1|189905.1|3
1736815610000|2025-01-14 00:46:50|190032.5|189902.5|190097.1|189838|190097.1|189902.5|190032.5|189838|2
1736815620000|2025-01-14 00:47:00|190089.3|189867.2|190084.8|189863.2|190089.3|189867.2|190084.4|189863.2|3
1736815630000|2025-01-14 00:47:10|190084.2|189862.6|190077.6|189856.4|190084.2|189908.4|190038|189856.4|4
1736815640000|2025-01-14 00:47:20|190031.8|189901.8|190031.8|189901.8|190031.8|189901.8|190031.8|189901.8|1
1736815650000|2025-01-14 00:47:30|190031.3|189901.3|190031.3|189901.3|190031.3|189901.3|190031.3|189901.3|1
1736815660000|2025-01-14 00:47:40|190076.7|189855.9|190077.1|189856.3|190077.1|189856.3|190076.7|189855.9|2
1736815670000|2025-01-14 00:47:50|190094.1|189837|190094.1|189837|190094.1|189837|190094.1|189837|1
1736815680000|2025-01-14 00:48:00|190030.9|189900.9|190030.9|189900.9|190030.9|189900.9|190030.9|189900.9|1
1736815690000|2025-01-14 00:48:10|190035.8|189905.8|190081|189860.2|190081|189905.8|190035.8|189860.2|2
1736815700000|2025-01-14 00:48:20|190080.6|189859.8|190035.9|189905.9|190081.1|189905.9|190035.9|189859.8|3
1736815710000|2025-01-14 00:48:30|190081.1|189860.3|190081.1|189860.3|190081.1|189860.3|190081.1|189860.3|1
1736815720000|2025-01-14 00:48:40|190094.3|189837.1|190030|189900|190094.3|189900.7|190030|189837.1|3
1736815730000|2025-01-14 00:48:50|190029.9|189899.9|190074.9|189854.1|190075.3|189899.9|190029.9|189854.1|3
1736815740000|2025-01-14 00:49:00|190029.5|189899.5|190074.9|189854.1|190074.9|189899.5|190029.5|189854.1|2
1736815750000|2025-01-14 00:49:10|190080.2|189859.4|190081.7|189861.3|190081.7|189906.3|190034.8|189859.4|6
1736815760000|2025-01-14 00:49:20|190081.3|189860.9|190080.9|189860.5|190081.3|189860.9|190080.9|189860.5|2
1736815770000|2025-01-14 00:49:30|190035.5|189905.5|190080.1|189860.1|190080.5|189905.5|190035.5|189860.1|3
1736815780000|2025-01-14 00:49:40|190092.6|189836.8|190092.6|189836.8|190092.6|189836.8|190092.6|189836.8|1
1736815790000|2025-01-14 00:49:50|190074.9|189854.9|190029.9|189899.9|190074.9|189899.9|190029.9|189854.9|2
1736815800000|2025-01-14 00:50:00|190029.5|189899.5|190074.5|189854.5|190074.5|189899.5|190029.5|189854.5|2
1736815810000|2025-01-14 00:50:10|190074.9|189854.9|190080.8|189860.8|190080.8|189860.8|190074.5|189854.5|4
1736815830000|2025-01-14 00:50:30|190035.8|189905.8|190035.8|189905.8|190035.8|189905.8|190035.8|189905.8|1
1736815840000|2025-01-14 00:50:40|190030.8|189900.8|190081|189861|190081|189900.8|190030.8|189855.8|3
1736815860000|2025-01-14 00:51:00|190080.6||190080.6||190080.6||190080.6||1
1736815870000|2025-01-14 00:51:10|190074.7|189855.1|190035.7|189905.7|190074.7|189905.7|190030.1|189855.1|4
1736815880000|2025-01-14 00:51:20|190035.3|189905.3|190080.7|189861.1|190080.7|189905.7|190035.3|189860.7|5
1736815890000|2025-01-14 00:51:30|190035.7|189905.7|190035.2|189905.2|190035.7|189905.7|190035.2|189905.2|2
1736815900000|2025-01-14 00:51:40|190030.2|189900.2|190079.8|189860.6|190080.9|189900.2|190030.2|189855.2|11
1736815910000|2025-01-14 00:51:50|190074.1|189854.9|190074.1|189854.9|190074.1|189854.9|190074.1|189854.9|1
1736815920000|2025-01-14 00:52:00|190029.5|189899.5|190073.7|189854.9|190074.1|189899.5|190029.5|189854.9|3
1736815930000|2025-01-14 00:52:10|190029.1|189899.1|190028.7|189898.7|190029.1|189899.1|190028.7|189898.7|2
1736815940000|2025-01-14 00:52:20|190029.2|189899.2|190091.3|189837.5|190091.3|189899.6|190029.2|189837.5|4
1736815950000|2025-01-14 00:52:30|190029.1|189899.1|190029.1|189899.1|190029.1|189899.1|190029.1|189899.1|1
1736815960000|2025-01-14 00:52:40|190091.3|189837.5|190079.9|189861.1|190092.3|189861.1|190079.4|189837.5|5
1736815970000|2025-01-14 00:52:50|190079.5|189860.7|190029.1|189899.1|190079.9|189899.1|190029.1|189854|5
1736815980000|2025-01-14 00:53:00|190074.1|189854|190074.5|189854.3|190080.9|189860.7|190074.1|189854|7
1736815990000|2025-01-14 00:53:10|190029.4|189899.4|190029.4|189899.4|190029.4|189899.4|190029.4|189899.4|1
1736816000000|2025-01-14 00:53:20|190074.5|189854.3|190074.5|189854.3|190074.5|189854.3|190074.5|189854.3|1
1736816010000|2025-01-14 00:53:30|190029.4|189899.4|190083.8|189855.6|190083.8|189899.4|190028.8|189855.6|3
1736816020000|2025-01-14 00:53:40|190034.7|189904.7|190035.2|189905.2|190035.2|189905.2|190034.7|189904.7|2
1736816040000|2025-01-14 00:54:00|190029.3|189899.3|190084|189856.2|190084|189899.3|190028.8|189850.1|5
1736816050000|2025-01-14 00:54:10|190084.4|189856.6|190084|189856.6|190084.4|189856.6|190084|189856.6|2
1736816060000|2025-01-14 00:54:20|190078.9|189851.5|190078.9|189851.5|190078.9|189851.5|190078.5|189851.1|3
1736816070000|2025-01-14 00:54:30||189851.9||189851.9||189851.9||189851.9|1
1736816080000|2025-01-14 00:54:40|190078.4|189851.5|190078.4|189851.5|190078.4|189851.5|190078.4|189851.5|1
1736816090000|2025-01-14 00:54:50|190097.7|189830.3|190097|189829.6|190097.7|189862.3|190063.7|189829.6|4
1736816100000|2025-01-14 00:55:00|190097.8|189830.4|190078.9|189853.2|190097.8|189862.5|190078.9|189830.4|9
1736816110000|2025-01-14 00:55:10|190079.3|189853.6|190081.7|189857.2|190083.1|189858.5|190079.3|189853.6|7
1736816120000|2025-01-14 00:55:20|190081.3|189857.6|190081.3|189857.6|190081.3|189857.6|190081.3|189857.6|2
1736816130000|2025-01-14 00:55:30|190076.3|189852.5|190077.4|189853.7|190081.3|189857.5|190075.8|189852.1|6
1736816140000|2025-01-14 00:55:40|190077.9|189854.2|190077.9|189854.2|190077.9|189854.2|190077.9|189854.2|1
1736816160000|2025-01-14 00:56:00|190094.4|189832.3|190094.4|189832.3|190094.4|189832.3|190094.4|189832.3|1
1736816170000|2025-01-14 00:56:10|190028.4|189898.4|190028.4|189898.4|190028.4|189898.4|190028.4|189898.4|1
1736816190000|2025-01-14 00:56:30|190032|189902|190032|189902|190032|189902|190032|189902|1
1736816220000|2025-01-14 00:57:00|190094.4|189832.3|190093.6|189831.6|190094.4|189832.3|190093.6|189831.6|2
1736816230000|2025-01-14 00:57:10|190027.6|189897.6|190027.6|189897.6|190027.6|189897.6|190027.6|189897.6|1
1736816240000|2025-01-14 00:57:20|190029.3|189899.3|190029.3|189899.3|190029.3|189899.3|190029.3|189899.3|1
1736816260000|2025-01-14 00:57:40|190070.8|189868.5|190058.6|189838.9|190070.8|189868.5|190058.6|189838.9|2
1736816270000|2025-01-14 00:57:50|190029.1|189899.1|190074.4|189850.6|190085.2|189899.1|190029.1|189850.6|8
1736816280000|2025-01-14 00:58:00|190074.8|189851.1|190073.9|189850.5|190079.8|189856.1|190073.9|189850.5|4
1736816290000|2025-01-14 00:58:10|190027.2|189897.2|190073.9|189850.1|190073.9|189897.2|190027.2|189850.1|2
1736816310000|2025-01-14 00:58:30|190027|189897|190027|189897|190027|189897|190027|189897|1
1736816320000|2025-01-14 00:58:40|190092.6|189830.6|190093.3|189831.3|190093.3|189831.3|190092.6|189830.6|2
1736816330000|2025-01-14 00:58:50|190027.3|189897.3|190027.3|189897.3|190027.3|189897.3|190027.3|189897.3|1
1736816340000|2025-01-14 00:59:00|190026.8|189896.8|190026.8|189896.8|190026.8|189896.8|190026.8|189896.8|1
1736816350000|2025-01-14 00:59:10|190073.6|189849.9|190073.6|189849.9|190073.6|189849.9|190073.6|189849.9|1
1736816360000|2025-01-14 00:59:20|190026.8|189896.8|190026.8|189896.8|190026.8|189896.8|190026.8|189896.8|1
1736816370000|2025-01-14 00:59:30|190027.3|189897.3|190093.3|189831.3|190093.3|189897.3|190027.3|189831.3|2
1736816380000|2025-01-14 00:59:40|190091.8|189829.7|190040.5|189790|190091.8|189836.1|190038.1|189789.2|9
1736816390000|2025-01-14 00:59:50|190060.2|189796.3|190063.4|189795.1|190064.1|189799.1|190060.2|189792.4|27
1736816400000|2025-01-14 01:00:00|190066.2|189791.2|190073.7|189847.6|190075.8|189848.7|190047.7|189791.2|10
1736816410000|2025-01-14 01:00:10|190073.3|189847.2|190074.1|189849.2|190074.5|189849.2|190073.3|189847.2|4
1736816420000|2025-01-14 01:00:20|190072.9|189849.3|190073.3|189848.5|190074.9|189850.1|190072.9|189848.5|4
1736816430000|2025-01-14 01:00:30|190072.9|189848.1|190076.7|189852.5|190076.7|189852.5|190059.2|189834.4|17
1736816440000|2025-01-14 01:00:40|190075.5|189851.3|190075.5|189851.3|190075.5|189851.3|190075.5|189851.3|1
1736816450000|2025-01-14 01:00:50|190075.4|189852.1|190076.6|189852.5|190076.6|189852.5|190075.4|189852.1|3
1736816460000|2025-01-14 01:01:00|190070.5|189846.4|190068.1|189844|190070.5|189846.4|190068.1|189844|2
1736816470000|2025-01-14 01:01:10|190069.3|189845.2|190077.9|189854.3|190077.9|189854.3|190069.3|189845.2|3
1736816480000|2025-01-14 01:01:20|190079.9|189855.9|190079.9|189855.9|190079.9|189855.9|190079.9|189855.9|1
1736816490000|2025-01-14 01:01:30|190077.1|189853.5|190071.6|189847.9|190077.1|189853.5|190069.6|189845.5|5
1736816500000|2025-01-14 01:01:40|190070.8|189846.7|190078.6|189854.6|190078.6|189854.6|190070.8|189846.7|5
1736816510000|2025-01-14 01:01:50|190080.6|189856.6|190070.9|189846.9|190080.6|189856.6|190070.9|189846.9|4
1736816520000|2025-01-14 01:02:00|190072.9|189848.9|190032.8|189902.8|190080.5|189902.8|190032.6|189848.9|15
1736816530000|2025-01-14 01:02:10|190032.6|189902.6|190030.3|189900.3|190034.3|189904.3|190030.3|189900.3|11
1736816550000|2025-01-14 01:02:30|190027.1|189897.1|190025.5|189895.5|190027.1|189897.1|190025.5|189895.5|2
1736816570000|2025-01-14 01:02:50|190029.8|189899.8|190027.9|189897.9|190030.6|189900.6|190027.9|189897.9|5
1736816580000|2025-01-14 01:03:00|190028.4|189898.4|190027.2|189897.2|190028.4|189898.4|190027.2|189897.2|2
1736816590000|2025-01-14 01:03:10|190026.8|189896.8|190026.4|189896.4|190026.8|189896.8|190026.4|189896.4|2
1736816600000|2025-01-14 01:03:20|190025.4|189895.4|190017.9|189887.9|190026.2|189896.2|190017.9|189887.9|8
1736816610000|2025-01-14 01:03:30|190020.9|189890.9|190024.8|189894.8|190024.8|189894.8|190020.9|189890.9|3
1736816620000|2025-01-14 01:03:40|190023.9|189893.9|190023.9|189893.9|190023.9|189893.9|190023.9|189893.9|1
1736816630000|2025-01-14 01:03:50|190025.5|189895.5|190026.7|189896.7|190028.5|189898.5|190025.5|189895.5|4
1736816660000|2025-01-14 01:04:20|190026|189896|190026|189896|190026|189896|190026|189896|1
1736816670000|2025-01-14 01:04:30|190024.7|189894.7|190024.7|189894.7|190024.7|189894.7|190024.7|189894.7|1
1736816680000|2025-01-14 01:04:40|190026.2|189896.2|190025.7|189895.7|190026.2|189896.2|190025.7|189895.7|2
1736816690000|2025-01-14 01:04:50|190025.9|189895.9|190025.8|189895.8|190025.9|189895.9|190025.2|189895.2|3
1736816700000|2025-01-14 01:05:00|190025.2|189895.2|190030.2|189900.2|190030.2|189900.2|190025.2|189895.2|3
1736816710000|2025-01-14 01:05:10|190030.6|189900.6|190032|189902|190032|189902|190030.6|189900.6|2
1736816730000|2025-01-14 01:05:30|190032.8|189902.8|190032.1|189902.1|190032.8|189902.8|190032.1|189902.1|2
1736816740000|2025-01-14 01:05:40|190031|189901|190031|189901|190031|189901|190031|189901|1
1736816770000|2025-01-14 01:06:10|190032.1|189902.1|190032.1|189902.1|190032.1|189902.1|190032.1|189902.1|1
1736816780000|2025-01-14 01:06:20|190030.1|189900.1|190030.1|189900.1|190030.1|189900.1|190030.1|189900.1|1
1736816790000|2025-01-14 01:06:30|190029.6|189899.6|190032.1|189902.1|190032.1|189902.1|190029.6|189899.6|3
1736816810000|2025-01-14 01:06:50|190031.6|189901.6|190031.6|189901.6|190031.6|189901.6|190031.6|189901.6|1
1736816820000|2025-01-14 01:07:00|190030.4|189900.4|190029.6|189899.6|190030.4|189900.4|190029.6|189899.6|2
1736816830000|2025-01-14 01:07:10|190030.1|189900.1|190030.1|189900.1|190030.1|189900.1|190030.1|189900.1|1
1736816840000|2025-01-14 01:07:20|190030|189900|190030|189900|190030|189900|190030|189900|1
1736816850000|2025-01-14 01:07:30|190032|189902|190031.3|189901.3|190032.5|189902.5|190031.3|189901.3|3
1736816860000|2025-01-14 01:07:40|190029.3|189899.3|190030.6|189900.6|190030.6|189900.6|190029.3|189899.3|3
1736816870000|2025-01-14 01:07:50|190030.2|189900.2|190030.2|189900.2|190030.2|189900.2|190030.2|189900.2|1
1736816880000|2025-01-14 01:08:00|190031|189901|190029|189899|190033.1|189903.1|190029|189899|8
1736816890000|2025-01-14 01:08:10|190029.8|189899.8|190083.9|189860.1|190091.8|189899.8|190029.8|189859.6|13
1736816900000|2025-01-14 01:08:20|190083.4|189859.6|190073.1|189849.3|190083.4|189859.6|190073.1|189849.3|5
1736816920000|2025-01-14 01:08:40|190069.9|189846.1|190069.9|189846.1|190069.9|189846.1|190069.9|189846.1|1
1736816930000|2025-01-14 01:08:50|190089.2|189827.1|190089.2|189827.1|190089.2|189827.1|190089.2|189827.1|1
1736816940000|2025-01-14 01:09:00|190075.9|189852.1|190075.6|189852.4|190075.9|189852.4|190075.6|189852.1|2
1736816950000|2025-01-14 01:09:10|190069.1|189846|190070.3|189849.9|190070.3|189849.9|190059.4|189836.2|6
1736816960000|2025-01-14 01:09:20|190069.6|189849.2|190070.4|189850|190070.4|189850|190069.6|189849.2|2
1736816970000|2025-01-14 01:09:30|190069.1|189848.8|190066.2|189845.8|190069.1|189848.8|190060.3|189839.9|4
1736816980000|2025-01-14 01:09:40|190065.3|189844.9|190068.9|189848.5|190069.1|189848.8|190062|189841.6|4
1736816990000|2025-01-14 01:09:50|190068.2|189847.8|190068.4|189848|190069.6|189849.2|190068.2|189847.8|3
1736817000000|2025-01-14 01:10:00|190023.2|189893.2|190068.9|189850.1|190068.9|189893.2|190022.5|189849.6|4
1736817010000|2025-01-14 01:10:10|190066.5|189848.1|190066.1|189847.3|190066.5|189848.1|190066.1|189847.3|2
1736817020000|2025-01-14 01:10:20|190068.1|189847.7|190069.2|189850.4|190069.7|189850.9|190068.1|189847.7|4
1736817030000|2025-01-14 01:10:30|190069.6|189850.9|190024.4|189894.4|190089.6|189894.4|190024.4|189828.5|3
1736817050000|2025-01-14 01:10:50|190087.6|189827.2|190067.6|189850.9|190087.6|189850.9|190067.6|189827.2|2
1736817070000|2025-01-14 01:11:10|190068.1|189851.4|190068.1|189851.4|190068.1|189851.4|190068.1|189851.4|1
1736817080000|2025-01-14 01:11:20|190069.3|189852.2|190090.3|189829.2|190090.3|189852.2|190069.3|189829.2|2
1736817090000|2025-01-14 01:11:30|190091|189829.9|190076|189860.9|190091.8|189860.9|190075.1|189828.7|7
1736817100000|2025-01-14 01:11:40|190075.3|189860.1|190070|189854.8|190075.3|189860.1|190070|189854.8|2
1736817120000|2025-01-14 01:12:00|190027.4|189897.4|190027.4|189897.4|190027.4|189897.4|190027.4|189897.4|1
1736817130000|2025-01-14 01:12:10|190026.9|189896.9|190091.8|189830.8|190093.2|189896.9|190026.9|189830.8|4
1736817140000|2025-01-14 01:12:20|190070.1|189860|190070.4|189860.3|190070.6|189860.5|190070.1|189860|3
1736817150000|2025-01-14 01:12:30|190029.2|189899.2|190070.4|189860.3|190070.4|189899.2|190029|189860.3|5
1736817170000|2025-01-14 01:12:50|190026.7|189896.7|190091.9|189830.8|190091.9|189896.7|190026.7|189830.8|2
1736817190000|2025-01-14 01:13:10|190068.7|189858.5|190068.7|189858.5|190068.7|189858.5|190068.7|189858.5|1
1736817200000|2025-01-14 01:13:20|190068.4|189858.7|190068.7|189858.5|190068.7|189897.8|190027.8|189858.5|4
1736817210000|2025-01-14 01:13:30|190027.6|189897.6|190068.7|189858.5|190068.7|189897.6|190027.4|189858.5|5
1736817220000|2025-01-14 01:13:40|190068.1|189859|190090.5|189830.1|190090.5|189897|190027|189830.1|7
1736817250000|2025-01-14 01:14:10|190065.7|189855.8|190025|189895|190065.7|189895|190025|189855.8|2
1736817260000|2025-01-14 01:14:20|190065.7|189855.8|190065.7|189855.8|190065.7|189855.8|190065.7|189855.8|1
1736817280000|2025-01-14 01:14:40|190090.5|189830.1|190090.5|189830.1|190090.5|189830.1|190090.5|189830.1|1
1736817290000|2025-01-14 01:14:50|190067.7|189858.7|190067.7|189858.7|190067.7|189858.7|190067.7|189858.7|1
1736817300000|2025-01-14 01:15:00|190065.2|189859.1|190027.7|189897.7|190065.2|189897.7|190027.7|189859.1|4
1736817310000|2025-01-14 01:15:10|190068.3|189859.3|190070.5|189861.1|190075.8|189866.4|190068.3|189859.3|5
1736817320000|2025-01-14 01:15:20|190069.9|189860.5|190028.8|189898.8|190070.6|189899.7|190028.8|189860.4|10
1736817330000|2025-01-14 01:15:30|190029|189899|190029.1|189899.1|190029.5|189899.5|190029|189899|3
1736817340000|2025-01-14 01:15:40|190029.5|189899.5|190081.3|189841.6|190081.3|189899.5|190029.5|189841.6|8
1736817350000|2025-01-14 01:15:50|190080.4|189840.6|190026.6|189896.6|190080.4|189896.6|190026.3|189840.6|8
1736817360000|2025-01-14 01:16:00|190027.4|189897.4|190092.3|189831.2|190092.6|189897.4|190026.6|189830.5|7
1736817370000|2025-01-14 01:16:10|190093|189831.9|190066|189861.1|190093|189861.1|190066|189831.9|7
1736817380000|2025-01-14 01:16:20|190065.5|189860.6|190059.9|189850.5|190065.5|189860.6|190059.4|189849.7|7
1736817400000|2025-01-14 01:16:40|190060.1|189850.7|190060.1|189850.7|190060.1|189850.7|190060.1|189850.7|1
1736817410000|2025-01-14 01:16:50|190063.8|189854.4|190063.3|189854|190064.5|189855.2|190058.5|189849.1|4
1736817420000|2025-01-14 01:17:00|190064.4|189855|190064.4|189855|190064.4|189855|190064.4|189855|1
1736817430000|2025-01-14 01:17:10|190065|189855.6|190024.8|189894.8|190065|189894.8|190024.8|189855.6|2
1736817440000|2025-01-14 01:17:20|190023|189893|190022|189892|190023.4|189893.4|190022|189892|3
1736817460000|2025-01-14 01:17:40|190087.2|189826.8|190072.3|189862.9|190087.2|189862.9|190071.8|189826.8|4
1736817470000|2025-01-14 01:17:50|190072.8|189863.4|190081.5|189872.1|190081.5|189872.1|190072.8|189863.4|7
1736817480000|2025-01-14 01:18:00|190075.4|189866|190079.2|189869.9|190087.3|189877.9|190073.3|189864|17
1736817490000|2025-01-14 01:18:10|190114.1|189904.7|190083.1|189873.7|190114.1|189904.7|190082.2|189872.9|12
1736817500000|2025-01-14 01:18:20|190082.5|189873.1|190060.4|189851|190082.5|189873.1|190051.4|189842|11
1736817510000|2025-01-14 01:18:30|190065.8|189856.4|190058.5|189849.1|190065.8|189856.4|190058.5|189849.1|3
1736817520000|2025-01-14 01:18:40|190017.6|189887.6|190017.6|189887.6|190017.6|189887.6|190017.6|189887.6|1
1736817530000|2025-01-14 01:18:50|190058.5|189849.1|190058.5|189849.1|190058.5|189849.1|190058.5|189849.1|1
1736817540000|2025-01-14 01:19:00|190017.4|189887.4|190080.9|189819.8|190080.9|189887.4|190015.4|189819.8|3
1736817550000|2025-01-14 01:19:10|190082.1|189821|190065.1|189855.8|190082.1|189886.6|190016.6|189821|3
1736817560000|2025-01-14 01:19:20|190064.6|189855.2|190065.1|189855.7|190065.1|189855.7|190064.6|189855.2|2
1736817570000|2025-01-14 01:19:30|190058.7|189849.3|190058.7|189849.3|190058.7|189849.3|190058.7|189849.3|1
1736817590000|2025-01-14 01:19:50|190017.5|189887.5|190017.5|189887.5|190017.5|189887.5|190017.5|189887.5|1
1736817600000|2025-01-14 01:20:00|190016.7|189886.7|190055.9|189846.5|190055.9|189886.7|190016.7|189841.3|3
1736817610000|2025-01-14 01:20:10|190049.6|189840.3|190056.5|189847.2|190056.5|189885.3|190010.3|189840.3|4
1736817620000|2025-01-14 01:20:20|190057.1|189847.7|190057.1|189847.7|190057.1|189847.7|190057.1|189847.7|1
1736817630000|2025-01-14 01:20:30|190056.1|189847|190055.1|189846|190056.6|189847.5|190055.1|189846|4
1736817640000|2025-01-14 01:20:40|190056|189846.8|190077.5|189817.1|190077.5|189847.1|190055.1|189816|7
1736817660000|2025-01-14 01:21:00|190078.4|189817.9|190067.9|189858.6|190092.6|189883.5|190013.5|189817.9|6
1736817680000|2025-01-14 01:21:20|190067.4|189858|190027.7|189897.7|190067.4|189897.7|190027.7|189858|3
1736817690000|2025-01-14 01:21:30|190028.1|189898.1|190021.8|189891.8|190028.1|189898.1|190021.8|189891.8|4
1736817700000|2025-01-14 01:21:40|190023.8|189893.8|190024.1|189894.1|190024.1|189894.1|190023.8|189893.8|2
1736817710000|2025-01-14 01:21:50|190023.8|189893.8|190023.8|189893.8|190023.8|189893.8|190023.8|189893.8|1
1736817720000|2025-01-14 01:22:00|190024.4|189894.4|190024.4|189894.4|190024.4|189894.4|190024.4|189894.4|1
1736817730000|2025-01-14 01:22:10|190029.4|189899.4|190029.8|189899.8|190029.8|189899.8|190029.4|189899.4|2
1736817740000|2025-01-14 01:22:20|190030.2|189900.2|190025.3|189895.3|190030.2|189900.2|190025.3|189895.3|2
1736817750000|2025-01-14 01:22:30|190025.7|189895.7|190025.7|189895.7|190025.7|189895.7|190025.7|189895.7|1
1736817760000|2025-01-14 01:22:40|190030.5|189900.5|190024.7|189894.7|190030.5|189900.5|190024.7|189894.7|3
1736817770000|2025-01-14 01:22:50|190025.1|189895.1|190027|189897|190027.8|189897.8|190025.1|189895.1|7
1736817780000|2025-01-14 01:23:00|190031.6|189901.6|190027.5|189897.5|190031.6|189901.6|190027.5|189897.5|2
1736817790000|2025-01-14 01:23:10|190026.3|189896.3|190026.3|189896.3|190026.3|189896.3|190026.3|189896.3|1
1736817810000|2025-01-14 01:23:30|190025.9|189895.9|190024.3|189894.3|190025.9|189895.9|190024.3|189894.3|2
1736817830000|2025-01-14 01:23:50|190023.5|189893.5|190023.5|189893.5|190023.5|189893.5|190023.5|189893.5|1
1736817840000|2025-01-14 01:24:00|190024.6|189894.6|190024.6|189894.6|190029.5|189899.5|190024.6|189894.6|3
1736817870000|2025-01-14 01:24:30|190024.4|189894.4|190023.7|189893.7|190024.4|189894.4|190023.7|189893.7|2
1736817880000|2025-01-14 01:24:40|190023|189893|190023.6|189893.6|190023.6|189893.6|190023|189893|2
1736817890000|2025-01-14 01:24:50|190022.8|189892.8|190024|189894|190024|189894|190022.8|189892.8|2
1736817900000|2025-01-14 01:25:00|190024.6|189894.6|190025|189895|190025|189895|190024.6|189894.6|2
1736817910000|2025-01-14 01:25:10|190024.6|189894.6|190025.5|189895.5|190025.5|189895.5|190024.6|189894.6|3
1736817920000|2025-01-14 01:25:20|190024.9|189894.9|190081.4|189872.3|190108.7|189902.7|190024.9|189872.3|9
1736817930000|2025-01-14 01:25:30|190080.8|189871.7|190082|189872.9|190082|189872.9|190080.8|189871.7|3
1736817940000|2025-01-14 01:25:40|190087.5|189878.4|190086.8|189877.7|190087.5|189878.4|190086.8|189877.7|2
1736817950000|2025-01-14 01:25:50|190085.2|189876.1|190073.9|189864.5|190085.2|189902.8|190032.2|189862.9|14
1736817960000|2025-01-14 01:26:00|190074.6|189865.5|190033.7|189903.7|190074.6|189903.7|190033.7|189865.5|4
1736817970000|2025-01-14 01:26:10|190074.6|189865.5|190073.3|189863.9|190074.9|189865.8|190073.3|189863.9|5
1736817980000|2025-01-14 01:26:20|190066.8|189857.5|190062.9|189853.5|190066.8|189857.5|190062.9|189853.5|4
1736817990000|2025-01-14 01:26:30|190063|189853.6|190063|189853.6|190063|189853.6|190063|189853.6|1
1736818000000|2025-01-14 01:26:40|190061.6|189852.2|190035.3|189826.2|190061.6|189852.2|190035.3|189826.2|3
1736818010000|2025-01-14 01:26:50|189996.7|189866.7|190032|189822.8|190035.3|189866.7|189996.5|189822.2|5
1736818020000|2025-01-14 01:27:00|190018.9|189822.3|190015.4|189803.2|190018.9|189822.3|190009.6|189800|14
1736818030000|2025-01-14 01:27:10|190012.8|189803.3|190013.7|189804.2|190016.6|189804.2|190012.8|189803|8
1736818040000|2025-01-14 01:27:20|190010.9|189800.7|190009.9|189800.1|190013.2|189801.4|190009.8|189800.1|7
1736818050000|2025-01-14 01:27:30|190011.3|189799.8|190035.3|189771.8|190035.7|189800|190009.6|189771.7|8
1736818060000|2025-01-14 01:27:40|190027.6|189766.3|190041.9|189778.1|190041.9|189789.7|190012.5|189766.3|12
1736818070000|2025-01-14 01:27:50|190040.7|189777.9|190013.4|189803.8|190041.9|189803.8|190013.4|189777.9|4
1736818080000|2025-01-14 01:28:00|190014.2|189803.1|190014|189803|190014.2|189803.1|190012.8|189802.9|6
1736818090000|2025-01-14 01:28:10|190014.1|189800.8|189977.2|189847.2|190020.4|189847.2|189976.8|189800.8|9
1736818100000|2025-01-14 01:28:20|189977|189847|189981|189851|189981|189851|189977|189847|4
1736818110000|2025-01-14 01:28:30|190012|189810.8|190012.8|189812.8|190014.5|189812.8|190012|189810.8|3
1736818120000|2025-01-14 01:28:40|189977.2|189847.2|190013.4|189812.7|190013.4|189847.2|189977.2|189812.7|2
1736818130000|2025-01-14 01:28:50|189977|189847|189980.7|189850.7|190016.1|189851.1|189977|189813.4|5
1736818140000|2025-01-14 01:29:00|189979.7|189849.7|189967|189837|189979.7|189849.7|189963.9|189833.9|5
1736818150000|2025-01-14 01:29:10|190008.7|189796.9|189971.5|189841.5|190008.7|189841.9|189970.1|189795.9|7
1736818160000|2025-01-14 01:29:20|189971.1|189841.1|189977.4|189847.4|189977.4|189847.4|189971.1|189841.1|6
1736818180000|2025-01-14 01:29:40|189977.2|189847.2|189977.2|189847.2|189977.2|189847.2|189977.2|189847.2|1
1736818190000|2025-01-14 01:29:50|189977.4|189847.4|189982.1|189852.1|189982.1|189852.1|189974.8|189844.8|3
1736818200000|2025-01-14 01:30:00|190048.5|189785.6|189984.5|189770|190048.5|189840.7|189968.9|189762.8|21
1736818210000|2025-01-14 01:30:10|189979.3|189764.7|190031.5|189731.9|190031.7|189815.8|189929.7|189726.7|23
1736818220000|2025-01-14 01:30:20|190032.9|189732.7|190059.4|189789.3|190082|189789.3|190032.9|189711.2|24
1736818230000|2025-01-14 01:30:30|190060.4|189765.3|190077|189761.7|190084.2|189779.9|190060.4|189761.7|16
1736818240000|2025-01-14 01:30:40|190068.7|189767.3|190056.6|189778.2|190076.8|189782.9|190046|189749.3|33
1736818250000|2025-01-14 01:30:50|190054.5|189778|190011.7|189799.9|190058.3|189807.2|190007.8|189769.8|29
1736818260000|2025-01-14 01:31:00|190009.7|189801.3|190010.1|189804.5|190021.1|189811.6|190006.6|189800.8|19
1736818270000|2025-01-14 01:31:10|190018.4|189811.2|190023.9|189811.6|190029.5|189822.6|190016.2|189807.9|22
1736818280000|2025-01-14 01:31:20|190025.2|189812.2|190060.1|189782.3|190063.1|189823.9|190022.3|189782.3|12
1736818290000|2025-01-14 01:31:30|190055.1|189780.8|190049.9|189775.5|190061.5|189788.1|190049.5|189775.5|16
1736818300000|2025-01-14 01:31:40|190049.4|189775.6|190063|189785.1|190063.8|189785.7|190046.9|189772.6|23
1736818310000|2025-01-14 01:31:50|190056.5|189779.6|190049.1|189801.1|190060.4|189825|190028|189778.7|18
1736818320000|2025-01-14 01:32:00|190047.5|189800.7|190031.8|189807.4|190048.2|189807.4|190031.8|189800.7|7
1736818330000|2025-01-14 01:32:10|190028.6|189810.6|190028.7|189815.4|190030.4|189815.4|190024.4|189806|15
1736818340000|2025-01-14 01:32:20|190028.4|189816.4|190034.9|189812.4|190063.5|189821.1|190028.4|189790.2|18
1736818350000|2025-01-14 01:32:30|190041.5|189820.4|190025.4|189805.1|190042.2|189826.8|190025.4|189805.1|20
1736818360000|2025-01-14 01:32:40|190025.2|189806.5|190022.9|189806.1|190054.9|189806.5|190021.8|189766|25
1736818370000|2025-01-14 01:32:50|190029.3|189816.3|190016.1|189803.7|190029.3|189817.8|190015.3|189803.6|22
1736818380000|2025-01-14 01:33:00|190019.5|189802.4|190025.7|189808.8|190028.4|189814.9|190013.5|189802.4|21
1736818390000|2025-01-14 01:33:10|190025.9|189808.5|190024.4|189806.6|190040.2|189808.5|190022.7|189788.1|26
1736818400000|2025-01-14 01:33:20|190027.7|189815.4|190019.7|189813.4|190030.8|189820.6|190011.8|189806.2|21
1736818410000|2025-01-14 01:33:30|190021|189813.5|190025|189818.7|190025|189818.7|190006.4|189800.8|16
1736818420000|2025-01-14 01:33:40|190024.4|189809.9|190035.1|189818|190035.8|189822|190016.6|189808.2|18
1736818430000|2025-01-14 01:33:50|190033.9|189820.1|190032.6|189821.6|190034.4|189822.9|190031.8|189819.7|12
1736818440000|2025-01-14 01:34:00|190037.2|189822.5|189979.1|189849.1|190037.2|189857.6|189979.1|189820.7|15
1736818450000|2025-01-14 01:34:10|189979.5|189849.5|189968.6|189838.6|189986.5|189856.5|189968.6|189838.6|21
1736818460000|2025-01-14 01:34:20|189969.1|189839.1|189983.2|189853.2|189983.2|189853.2|189969.1|189839.1|26
1736818470000|2025-01-14 01:34:30|189983.5|189853.5|189982.7|189852.7|189985.7|189855.7|189982.5|189852.5|8
1736818480000|2025-01-14 01:34:40|189982.8|189852.8|189973.4|189843.4|189982.8|189852.8|189973.2|189843.2|13
1736818490000|2025-01-14 01:34:50|189973.1|189843.1|189985.8|189855.8|189985.8|189855.8|189970.8|189840.8|12
1736818500000|2025-01-14 01:35:00|189981.6|189851.6|190001|189871|190001|189871|189981.4|189851.4|8
1736818510000|2025-01-14 01:35:10|190000.8|189870.8|190001.4|189871.4|190001.4|189871.4|190000|189870|5
1736818520000|2025-01-14 01:35:20|190000.6|189870.6|189984.1|189854.1|190001.3|189871.3|189984.1|189854.1|13
1736818530000|2025-01-14 01:35:30|189984.4|189854.4|189975.9|189845.9|189984.4|189854.4|189971.4|189841.4|11
1736818540000|2025-01-14 01:35:40|189971.4|189841.4|189974.7|189844.7|189974.7|189844.7|189969.9|189839.9|6
1736818550000|2025-01-14 01:35:50|189977.1|189847.1|189992.3|189862.3|189992.5|189862.5|189977.1|189847.1|13
1736818560000|2025-01-14 01:36:00|189992.1|189862.1|189997.6|189867.6|189997.6|189867.6|189975.6|189845.6|16
1736818570000|2025-01-14 01:36:10|189997.4|189867.4|189993.7|189863.7|189997.4|189867.4|189993.2|189863.2|13
1736818580000|2025-01-14 01:36:20|189993.5|189863.5|189998.7|189868.7|190001.2|189871.2|189993.5|189863.5|12
1736818590000|2025-01-14 01:36:30|190000.8|189870.8|190033.1|189821|190039.1|189870.8|189994.3|189821|17
1736818600000|2025-01-14 01:36:40|190036.5|189823.7|190024.8|189816.8|190037.5|189829.6|190024.8|189813.6|11
1736818610000|2025-01-14 01:36:50|190023.7|189816.5|189996.5|189866.5|190023.7|189866.9|189978.8|189816.5|18
1736818620000|2025-01-14 01:37:00|189992.9|189862.9|189980.6|189850.6|189993.5|189863.5|189977.2|189847.2|18
1736818630000|2025-01-14 01:37:10|189980.4|189850.4|189974.6|189844.6|189981.6|189851.6|189968.1|189838.1|15
1736818640000|2025-01-14 01:37:20|189974.2|189844.2|189975.4|189845.4|189975.4|189845.4|189967.6|189837.6|14
1736818650000|2025-01-14 01:37:30|189975.3|189845.3|189988.7|189858.7|189988.7|189858.7|189973.9|189843.9|13
1736818660000|2025-01-14 01:37:40|189989.2|189859.2|189980.6|189850.6|189989.2|189859.2|189979.5|189849.5|11
1736818670000|2025-01-14 01:37:50|189980.4|189850.4|189980.1|189850.1|189980.4|189850.4|189969|189839|16
1736818680000|2025-01-14 01:38:00|189979.9|189849.9|189978.2|189848.2|189979.9|189849.9|189978.2|189848.2|4
1736818690000|2025-01-14 01:38:10|189978.6|189848.6|189971.2|189841.2|189988.5|189858.5|189965.1|189835.1|18
1736818700000|2025-01-14 01:38:20|189966.2|189836.2|189947.6|189817.6|189966.5|189836.5|189947.6|189817.6|10
1736818710000|2025-01-14 01:38:30|189947.4|189817.4|189964.4|189834.4|189971.7|189841.7|189947.4|189817.4|9
1736818720000|2025-01-14 01:38:40|189963.9|189833.9|189948.2|189818.2|189963.9|189833.9|189948.2|189818.2|4
1736818730000|2025-01-14 01:38:50|189948.4|189818.4|189952.2|189822.2|189953.5|189823.5|189948.2|189818.2|5
1736818740000|2025-01-14 01:39:00|189946.7|189816.7|189928.6|189798.6|189946.7|189816.7|189928.6|189798.6|3
1736818750000|2025-01-14 01:39:10|189928.7|189798.7|189930.8|189800.8|189934.8|189804.8|189917.5|189787.5|18
1736818760000|2025-01-14 01:39:20|189925.9|189795.9|189933.2|189803.2|189934.6|189804.6|189925.9|189795.9|8
1736818770000|2025-01-14 01:39:30|189928.5|189798.5|189919.9|189789.9|189928.5|189798.5|189917|189787|11
1736818780000|2025-01-14 01:39:40|189919.4|189789.4|189918|189788|189919.6|189789.6|189912.4|189782.4|18
1736818790000|2025-01-14 01:39:50|189917.6|189787.6|189898.5|189768.5|189924.5|189794.5|189896.5|189766.5|16
1736818800000|2025-01-14 01:40:00|189898.7|189768.7|189897.1|189767.1|189903.2|189773.2|189887.3|189757.3|27
1736818810000|2025-01-14 01:40:10|189896.2|189766.2|189908.7|189778.7|189908.7|189778.7|189893.8|189763.8|18
1736818820000|2025-01-14 01:40:20|189908.4|189778.4|189896.1|189766.1|189908.4|189778.4|189890.2|189760.2|23
1736818830000|2025-01-14 01:40:30|189895.6|189765.6|189901.1|189771.1|189901.1|189771.1|189890.6|189760.6|17
1736818840000|2025-01-14 01:40:40|189901.3|189771.3|189901.1|189771.1|189901.4|189771.4|189899.2|189769.2|15
1736818850000|2025-01-14 01:40:50|189900.9|189770.9|189906.4|189776.4|189906.4|189776.4|189900.9|189770.9|5
1736818860000|2025-01-14 01:41:00|189910.6|189780.6|189907.3|189777.3|189910.6|189780.6|189906.3|189776.3|5
1736818870000|2025-01-14 01:41:10|189906.9|189776.9|189912|189782|189912.7|189782.7|189906.9|189776.9|8
1736818880000|2025-01-14 01:41:20|189906.5|189776.5|189899.1|189769.1|189906.7|189776.7|189898.5|189768.5|11
1736818890000|2025-01-14 01:41:30|189898.7|189768.7|189899.9|189769.9|189901.4|189771.4|189898.7|189768.7|9
1736818900000|2025-01-14 01:41:40|189900.5|189770.5|189919.2|189789.2|189919.2|189789.2|189900.5|189770.5|15
1736818910000|2025-01-14 01:41:50|189919.9|189789.9|189929.3|189799.3|189929.5|189799.5|189919.9|189789.9|8
1736818920000|2025-01-14 01:42:00|189936.4|189806.4|189941.6|189811.6|189964.3|189834.3|189936.4|189806.4|12
1736818930000|2025-01-14 01:42:10|189941.4|189811.4|189934.3|189804.3|189943.6|189813.6|189934.3|189804.3|5
1736818940000|2025-01-14 01:42:20|189934.1|189804.1|189968.1|189838.1|189968.7|189838.7|189934.1|189804.1|9
1736818950000|2025-01-14 01:42:30|189968.7|189838.7|189967.6|189837.6|189968.7|189838.7|189962.5|189832.5|11
1736818960000|2025-01-14 01:42:40|189967.5|189837.5|189965.3|189835.3|189967.5|189837.5|189961.7|189831.7|9
1736818970000|2025-01-14 01:42:50|189962.5|189832.5|189969.5|189839.5|189979.2|189849.2|189962.5|189832.5|22
1736818980000|2025-01-14 01:43:00|189970.2|189840.2|189989.8|189859.8|189989.9|189859.9|189969.4|189839.4|14
1736818990000|2025-01-14 01:43:10|189990|189860|189977.3|189847.3|189990.8|189860.8|189977.3|189847.3|8
1736819000000|2025-01-14 01:43:20|189976.8|189846.8|189963.7|189833.7|189976.8|189846.8|189962.6|189832.6|19
1736819010000|2025-01-14 01:43:30|189963.4|189833.4|189962.1|189832.1|189963.8|189833.8|189958.7|189828.7|17
1736819020000|2025-01-14 01:43:40|189958.8|189828.8|189946|189816|189964.2|189834.2|189930.8|189800.8|14
1736819030000|2025-01-14 01:43:50|189946.4|189816.4|189963.9|189833.9|189964.7|189834.7|189946.4|189816.4|15
1736819040000|2025-01-14 01:44:00|189964.3|189834.3|189962.7|189832.7|189964.7|189834.7|189957.9|189827.9|22
1736819050000|2025-01-14 01:44:10|189963.1|189833.1|189945|189815|189963.1|189833.1|189940.1|189810.1|16
1736819060000|2025-01-14 01:44:20|189945.2|189815.2|189943.8|189813.8|189945.2|189815.2|189939.6|189809.6|3
1736819070000|2025-01-14 01:44:30|189943.6|189813.6|189944.1|189814.1|189954.9|189824.9|189943.6|189813.6|10
1736819080000|2025-01-14 01:44:40|189945.1|189815.1|189956.5|189826.5|189956.7|189826.7|189945.1|189815.1|7
1736819090000|2025-01-14 01:44:50|189956.9|189826.9|189957.1|189827.1|189957.1|189827.1|189956.9|189826.9|2
1736819100000|2025-01-14 01:45:00|189957.7|189827.7|189972.1|189842.1|189978.2|189848.2|189957.7|189827.7|9
1736819110000|2025-01-14 01:45:10|189972.5|189842.5|189962.5|189832.5|189973.4|189843.4|189962.5|189832.5|19
1736819120000|2025-01-14 01:45:20|189967.8|189837.8|189975.1|189845.1|189975.5|189845.5|189967.8|189837.8|14
1736819130000|2025-01-14 01:45:30|189975.5|189845.5|189991.7|189861.7|189991.7|189861.7|189975.5|189845.5|9
1736819140000|2025-01-14 01:45:40|189991.3|189861.3|189967.8|189837.8|189991.3|189861.3|189967.3|189837.3|10
1736819150000|2025-01-14 01:45:50|189968.1|189838.1|189977.8|189847.8|189978.3|189848.3|189968.1|189838.1|4
1736819160000|2025-01-14 01:46:00|189977.9|189847.9|189998.6|189868.6|189998.6|189868.6|189977.9|189847.9|9
1736819170000|2025-01-14 01:46:10|189996.8|189866.8|189997.2|189867.2|189997.7|189867.7|189996.8|189866.8|3
1736819180000|2025-01-14 01:46:20|189996.3|189866.3|189995.2|189865.2|189996.3|189866.3|189985.5|189855.5|12
1736819190000|2025-01-14 01:46:30|189995.8|189865.8|189996.7|189866.7|189997.1|189867.1|189995.8|189865.8|5
1736819200000|2025-01-14 01:46:40|189996|189866|189989.8|189859.8|189996|189866|189989.8|189859.8|4
1736819210000|2025-01-14 01:46:50|189990.6|189860.6|189972.9|189842.9|189999.6|189869.6|189971.1|189841.1|9
1736819220000|2025-01-14 01:47:00|189977|189847|189974.5|189844.5|189988.5|189858.5|189974.1|189844.1|13
1736819230000|2025-01-14 01:47:10|189973.4|189843.4|189978.3|189848.3|189985.1|189855.1|189973.4|189843.4|14
1736819240000|2025-01-14 01:47:20|189978.5|189848.5|189988.4|189858.4|189988.5|189858.5|189978.5|189848.5|6
1736819250000|2025-01-14 01:47:30|189996.1|189866.1|189984.3|189854.3|189997.4|189867.4|189983.9|189853.9|5
1736819260000|2025-01-14 01:47:40|189985.5|189855.5|189998.5|189868.5|189998.5|189868.5|189985.5|189855.5|3
1736819270000|2025-01-14 01:47:50|189997.7|189867.7|189994.6|189864.6|190001.7|189871.7|189994.1|189864.1|10
1736819280000|2025-01-14 01:48:00|189994.2|189864.2|189995.2|189865.2|189995.2|189865.2|189994.2|189864.2|6
1736819290000|2025-01-14 01:48:10|189994.8|189864.8|189993.7|189863.7|189994.8|189864.8|189993.7|189863.7|2
1736819300000|2025-01-14 01:48:20|189994.1|189864.1|190014.1|189884.1|190018.7|189888.7|189993.6|189863.6|10
1736819310000|2025-01-14 01:48:30|190013.9|189883.9|190020.9|189890.9|190020.9|189890.9|190013.9|189883.9|6
1736819320000|2025-01-14 01:48:40|190020.2|189890.2|190014.8|189884.8|190020.3|189890.3|190014.8|189884.8|10
1736819330000|2025-01-14 01:48:50|189999.8|189869.8|190000|189870|190003.2|189873.2|189996.1|189866.1|12
1736819340000|2025-01-14 01:49:00|189994.7|189864.7|189996|189866|189999.8|189869.8|189994.7|189864.7|9
1736819350000|2025-01-14 01:49:10|189992.3|189862.3|189976.4|189846.4|189992.3|189862.3|189976.4|189846.4|9
1736819360000|2025-01-14 01:49:20|189970.7|189840.7|189958.9|189828.9|189971.3|189841.3|189958.5|189828.5|7
1736819370000|2025-01-14 01:49:30|189958.1|189828.1|189963.4|189833.4|189963.4|189833.4|189958.1|189828.1|8
1736819380000|2025-01-14 01:49:40|189962.9|189832.9|189961.4|189831.4|189963.5|189833.5|189953.7|189823.7|10
1736819390000|2025-01-14 01:49:50|189961|189831|189967.4|189837.4|189970.8|189840.8|189961|189831|5
1736819400000|2025-01-14 01:50:00|189967.5|189837.5|189971|189841|189979.4|189849.4|189963.3|189833.3|31
1736819410000|2025-01-14 01:50:10|189971.1|189841.1|189981.3|189851.3|189983.4|189853.4|189962.4|189832.4|21
1736819420000|2025-01-14 01:50:20|189981.8|189851.8|189988.4|189858.4|189988.8|189858.8|189981.3|189851.3|16
1736819430000|2025-01-14 01:50:30|189988.6|189858.6|189991.6|189861.6|189994.4|189864.4|189988.6|189858.6|15
1736819440000|2025-01-14 01:50:40|189991.4|189861.4|189974.5|189844.5|189991.8|189861.8|189970.7|189840.7|17
1736819450000|2025-01-14 01:50:50|189975.8|189845.8|189991.9|189861.9|189997.7|189867.7|189975.8|189845.8|14
1736819460000|2025-01-14 01:51:00|189991.3|189861.3|189993.2|189863.2|189993.4|189863.4|189991.3|189861.3|12
1736819470000|2025-01-14 01:51:10|189993.7|189863.7|189996.9|189866.9|189998.2|189868.2|189993.7|189863.7|5
1736819480000|2025-01-14 01:51:20|189995.7|189865.7|189996.4|189866.4|189996.4|189866.4|189995.7|189865.7|2
1736819490000|2025-01-14 01:51:30|189997.8|189867.8|189975.3|189845.3|189997.8|189867.8|189966.9|189836.9|16
1736819500000|2025-01-14 01:51:40|189975.1|189845.1|189975.2|189845.2|189979.8|189849.8|189968.2|189838.2|26
1736819510000|2025-01-14 01:51:50|189977.4|189847.4|189981.6|189851.6|189981.6|189851.6|189969.1|189839.1|19
1736819520000|2025-01-14 01:52:00|189981|189851|189992|189862|189995.9|189865.9|189981|189851|8
1736819530000|2025-01-14 01:52:10|189986.7|189856.7|189994.4|189864.4|189994.4|189864.4|189983.8|189853.8|8
1736819540000|2025-01-14 01:52:20|189988.4|189858.4|189986.4|189856.4|189997|189867|189986.4|189856.4|12
1736819550000|2025-01-14 01:52:30|189986.2|189856.2|189975.6|189845.6|189986.2|189856.2|189974.6|189844.6|23
1736819560000|2025-01-14 01:52:40|189975.9|189845.9|189965.2|189835.2|189976.6|189846.6|189965.2|189835.2|12
1736819570000|2025-01-14 01:52:50|189965.6|189835.6|189976.4|189846.4|189983.9|189853.9|189965.6|189835.6|14
1736819580000|2025-01-14 01:53:00|189976.1|189846.1|189963.7|189833.7|189979.1|189849.1|189963.6|189833.6|17
1736819590000|2025-01-14 01:53:10|189963.5|189833.5|189962.9|189832.9|189964.1|189834.1|189962.9|189832.9|6
1736819600000|2025-01-14 01:53:20|189962.7|189832.7|189968.2|189838.2|189968.2|189838.2|189957.4|189827.4|8
1736819610000|2025-01-14 01:53:30|189963.8|189833.8|189940.2|189810.2|189967.9|189837.9|189940.2|189810.2|13
1736819620000|2025-01-14 01:53:40|189940.4|189810.4|189938.7|189808.7|189940.4|189810.4|189937.3|189807.3|5
1736819630000|2025-01-14 01:53:50|189938.9|189808.9|189938.2|189808.2|189940.9|189810.9|189938.2|189808.2|7
1736819640000|2025-01-14 01:54:00|189933.6|189803.6|189931.3|189801.3|189934.9|189804.9|189924.6|189794.6|7
1736819650000|2025-01-14 01:54:10|189927.5|189797.5|189930.2|189800.2|189930.2|189800.2|189923.9|189793.9|6
1736819660000|2025-01-14 01:54:20|189929.5|189799.5|189928.1|189798.1|189931.7|189801.7|189923.5|189793.5|11
1736819670000|2025-01-14 01:54:30|189928.3|189798.3|189918.1|189788.1|189933.9|189803.9|189917.5|189787.5|15
1736819680000|2025-01-14 01:54:40|189918.3|189788.3|189923.2|189793.2|189926.6|189796.6|189917.7|189787.7|7
1736819690000|2025-01-14 01:54:50|189923.4|189793.4|189938.7|189808.7|189938.7|189808.7|189923.2|189793.2|6
1736819700000|2025-01-14 01:55:00|189935.9|189805.9|189921.9|189791.9|189937.5|189807.5|189921.1|189791.1|7
1736819710000|2025-01-14 01:55:10|189922.1|189792.1|189921.4|189791.4|189926.7|189796.7|189921.2|189791.2|10
1736819720000|2025-01-14 01:55:20|189926.8|189796.8|189928|189798|189928.4|189798.4|189920.8|189790.8|9
1736819750000|2025-01-14 01:55:50|189928.4|189798.4|189946.4|189816.4|189946.8|189816.8|189928.4|189798.4|11
1736819760000|2025-01-14 01:56:00|189945.6|189815.6|189921.5|189791.5|189945.6|189815.6|189920.9|189790.9|9
1736819770000|2025-01-14 01:56:10|189921.1|189791.1|189918.3|189788.3|189928.5|189798.5|189918.3|189788.3|14
1736819780000|2025-01-14 01:56:20|189918.1|189788.1|189928|189798|189928.2|189798.2|189918.1|189788.1|7
1736819790000|2025-01-14 01:56:30|189927.3|189797.3|189928.5|189798.5|189928.5|189798.5|189927.3|189797.3|2
1736819800000|2025-01-14 01:56:40|189929.5|189799.5|189928.8|189798.8|189940.9|189810.9|189927.3|189797.3|8
1736819810000|2025-01-14 01:56:50|189929|189799|189925.3|189795.3|189929|189799|189925.3|189795.3|3
1736819820000|2025-01-14 01:57:00|189923.9|189793.9|189928.3|189798.3|189928.3|189798.3|189921.8|189791.8|5
1736819830000|2025-01-14 01:57:10|189928.4|189798.4|189939.5|189809.5|189940|189810|189928.4|189798.4|6
1736819840000|2025-01-14 01:57:20|189939|189809|189932|189802|189939.6|189809.6|189927|189797|6
1736819850000|2025-01-14 01:57:30|189930.4|189800.4|189918.2|189788.2|189930.4|189800.4|189918.2|189788.2|8
1736819860000|2025-01-14 01:57:40|189918.6|189788.6|189924.2|189794.2|189924.2|189794.2|189918.6|189788.6|6
1736819870000|2025-01-14 01:57:50|189922.8|189792.8|189918.7|189788.7|189923.1|189793.1|189918.1|189788.1|8
1736819880000|2025-01-14 01:58:00|189918.5|189788.5|189929.5|189799.5|189929.8|189799.8|189918.3|189788.3|8
1736819890000|2025-01-14 01:58:10|189929.3|189799.3|189943.8|189813.8|189944.3|189814.3|189926.9|189796.9|11
1736819900000|2025-01-14 01:58:20|189935.4|189805.4|189920.8|189790.8|189935.4|189805.4|189919.7|189789.7|14
1736819910000|2025-01-14 01:58:30|189921.5|189791.5|189924.7|189794.7|189940.1|189810.1|189918.3|189788.3|21
1736819920000|2025-01-14 01:58:40|189929.2|189799.2|189913.7|189783.7|189929.6|189799.6|189913.7|189783.7|17
1736819930000|2025-01-14 01:58:50|189919.6|189789.6|189925|189795|189927|189797|189914.4|189784.4|23
1736819940000|2025-01-14 01:59:00|189924.5|189794.5|189923.7|189793.7|189924.7|189794.7|189923.7|189793.7|5
1736819950000|2025-01-14 01:59:10|189923.3|189793.3|189921.8|189791.8|189923.4|189793.4|189920.8|189790.8|7
1736819960000|2025-01-14 01:59:20|189919.2|189789.2|189919.6|189789.6|189919.6|189789.6|189919.2|189789.2|4
1736819970000|2025-01-14 01:59:30|189920|189790|189940.9|189810.9|189940.9|189810.9|189920|189790|8
1736819980000|2025-01-14 01:59:40|189940.5|189810.5|189918.6|189788.6|189940.8|189810.8|189918.6|189788.6|11
1736819990000|2025-01-14 01:59:50|189918.4|189788.4|189919|189789|189919.2|189789.2|189918|189788|6
1736820000000|2025-01-14 02:00:00|189918.7|189788.7|189921.2|189791.2|189928.4|189798.4|189917.6|189787.6|11
1736820010000|2025-01-14 02:00:10|189921.7|189791.7|189917.6|189787.6|189921.7|189791.7|189915.2|189785.2|7
1736820020000|2025-01-14 02:00:20|189917.8|189787.8|189917.8|189787.8|189919.6|189789.6|189915.8|189785.8|12
1736820030000|2025-01-14 02:00:30|189922.2|189792.2|189924.5|189794.5|189930.8|189800.8|189919.3|189789.3|7
1736820040000|2025-01-14 02:00:40|189923.8|189793.8|189924.6|189794.6|189924.6|189794.6|189923.8|189793.8|2
1736820050000|2025-01-14 02:00:50|189923.6|189793.6|189923.5|189793.5|189933.6|189803.6|189923.5|189793.5|4
1736820060000|2025-01-14 02:01:00|189929.1|189799.1|189927.6|189797.6|189933.9|189803.9|189927.4|189797.4|7
1736820070000|2025-01-14 02:01:10|189926.6|189796.6|189916.2|189786.2|189929.3|189799.3|189915|189785|13
1736820080000|2025-01-14 02:01:20|189916|189786|189893|189763|189916.2|189786.2|189885.3|189755.3|10
1736820090000|2025-01-14 02:01:30|189893.2|189763.2|189906.3|189776.3|189912.2|189782.2|189893.2|189763.2|16
1736820100000|2025-01-14 02:01:40|189910.1|189780.1|189911.4|189781.4|189914.5|189784.5|189909|189779|9
1736820110000|2025-01-14 02:01:50|189911.5|189781.5|189921.5|189791.5|189925.9|189795.9|189911.5|189781.5|7
1736820120000|2025-01-14 02:02:00|189927|189797|189922.2|189792.2|189927.4|189797.4|189922|189792|4
1736820130000|2025-01-14 02:02:10|189922|189792|189930.4|189800.4|189930.4|189800.4|189922|189792|4
1736820140000|2025-01-14 02:02:20|189931.2|189801.2|189950.9|189820.9|189950.9|189820.9|189931.2|189801.2|14
1736820160000|2025-01-14 02:02:40|189959.3|189829.3|189942.5|189812.5|189959.3|189829.3|189942.5|189812.5|4
1736820170000|2025-01-14 02:02:50|189942.7|189812.7|189952.6|189822.6|189953.6|189823.6|189942.5|189812.5|5
1736820180000|2025-01-14 02:03:00|189952.8|189822.8|189952.8|189822.8|189952.8|189822.8|189952.8|189822.8|1
1736820190000|2025-01-14 02:03:10|189948.9|189818.9|189944|189814|189948.9|189818.9|189944|189814|3
1736820200000|2025-01-14 02:03:20|189948.3|189818.3|189947.7|189817.7|189948.3|189818.3|189947.7|189817.7|2
1736820220000|2025-01-14 02:03:40|189948.2|189818.2|189948.2|189818.2|189948.2|189818.2|189948.2|189818.2|1
1736820230000|2025-01-14 02:03:50|189945.5|189815.5|189945.5|189815.5|189945.5|189815.5|189945.5|189815.5|1
1736820240000|2025-01-14 02:04:00|189946.3|189816.3|190013.3|189883.3|190016.9|189886.9|189946.3|189816.3|13
1736820250000|2025-01-14 02:04:10|190013.9|189883.9|190013.7|189883.7|190013.9|189883.9|190013.7|189883.7|4
1736820260000|2025-01-14 02:04:20|190013|189883|190014.1|189884.1|190016.7|189886.7|190010|189880|9
1736820270000|2025-01-14 02:04:30|190013.9|189883.9|190006.7|189876.7|190014.1|189884.1|190006.7|189876.7|7
1736820280000|2025-01-14 02:04:40|190005.3|189875.3|190011.4|189881.4|190011.4|189881.4|190005.3|189875.3|3
1736820290000|2025-01-14 02:04:50|190007.8|189877.8|190004.8|189874.8|190007.8|189877.8|190004.8|189874.8|2
1736820300000|2025-01-14 02:05:00|190008.2|189878.2|189948.5|189818.5|190009.6|189879.6|189946.7|189816.7|9
1736820310000|2025-01-14 02:05:10|189948.7|189818.7|189953.5|189823.5|189955.1|189825.1|189948.2|189818.2|15
1736820320000|2025-01-14 02:05:20|189958.4|189828.4|189944.1|189814.1|189964.3|189834.3|189944.1|189814.1|16
1736820330000|2025-01-14 02:05:30|189989.4|189859.4|190013.7|189883.7|190013.9|189883.9|189989.4|189859.4|6
1736820340000|2025-01-14 02:05:40|190014.3|189884.3|190015.3|189885.3|190015.5|189885.5|190014.3|189884.3|4
1736820350000|2025-01-14 02:05:50|190015.5|189885.5|190015.5|189885.5|190015.5|189885.5|190015.3|189885.3|5
1736820360000|2025-01-14 02:06:00|190012.2|189882.2|190018|189888|190018|189888|190011|189881|11
1736820370000|2025-01-14 02:06:10|190016.6|189886.6|190014.4|189884.4|190016.6|189886.6|190014.4|189884.4|2
1736820380000|2025-01-14 02:06:20|190014.6|189884.6|190013.2|189883.2|190015.2|189885.2|190011.6|189881.6|4
1736820390000|2025-01-14 02:06:30|190003.1|189873.1|190002.9|189872.9|190003.1|189873.1|190002.9|189872.9|2
1736820400000|2025-01-14 02:06:40|190003.1|189873.1|190019.5|189889.5|190019.5|189889.5|190003.1|189873.1|5
1736820410000|2025-01-14 02:06:50|190019.3|189889.3|190021.8|189891.8|190026|189896|190019.3|189889.3|8
1736820420000|2025-01-14 02:07:00|190021.3|189891.3|190017.6|189887.6|190026|189896|190017.6|189887.6|8
1736820430000|2025-01-14 02:07:10|190017.2|189887.2|190024.5|189894.5|190024.5|189894.5|190017.1|189887.1|7
1736820440000|2025-01-14 02:07:20|190019|189889|190021.2|189891.2|190027.4|189897.4|190019|189889|7
1736820450000|2025-01-14 02:07:30|190022.4|189892.4|190018.8|189888.8|190028.9|189898.9|190017.6|189887.6|14
1736820460000|2025-01-14 02:07:40|190018.4|189888.4|190017.1|189887.1|190024.4|189894.4|190017.1|189887.1|6
1736820470000|2025-01-14 02:07:50|190019.3|189889.3|190020.9|189890.9|190024|189894|190017.1|189887.1|6
1736820480000|2025-01-14 02:08:00|190020.5|189890.5|190020.7|189890.7|190022.9|189892.9|190017|189887|5
1736820490000|2025-01-14 02:08:10|190016.7|189886.7|190017.4|189887.4|190017.4|189887.4|190016.7|189886.7|3
1736820500000|2025-01-14 02:08:20|190021.7|189891.7|190014.9|189884.9|190023.7|189893.7|190013.9|189883.9|10
1736820520000|2025-01-14 02:08:40|190014.5|189884.5|190014.5|189884.5|190014.5|189884.5|190014.5|189884.5|1
1736820530000|2025-01-14 02:08:50|190011.7|189881.7|190021.9|189891.9|190029|189899|190011.7|189881.7|7
1736820540000|2025-01-14 02:09:00|190023.2|189893.2|190027|189897|190030.8|189900.8|190022.2|189892.2|19
1736820550000|2025-01-14 02:09:10|190031.1|189901.1|190026.1|189896.1|190031.5|189901.5|190026.1|189896.1|3
1736820560000|2025-01-14 02:09:20|190025.7|189895.7|190026.1|189896.1|190026.1|189896.1|190025.7|189895.7|2
1736820570000|2025-01-14 02:09:30|190025.9|189895.9|190026.3|189896.3|190026.3|189896.3|190025.1|189895.1|3
1736820580000|2025-01-14 02:09:40|190029|189899|190029|189899|190029|189899|190029|189899|1
1736820600000|2025-01-14 02:10:00|190029.4|189899.4|190026.4|189896.4|190029.4|189899.4|190026.4|189896.4|4
1736820610000|2025-01-14 02:10:10|190028.4|189898.4|190025.9|189895.9|190029.6|189899.6|190024.5|189894.5|5
1736820620000|2025-01-14 02:10:20|190030.5|189900.5|190027.2|189897.2|190030.5|189900.5|190027|189897|3
1736820630000|2025-01-14 02:10:30|190027|189897|190021.2|189891.2|190027|189897|190021.2|189891.2|2
1736820640000|2025-01-14 02:10:40|190024.8|189894.8|190025.7|189895.7|190027|189897|190022.4|189892.4|7
1736820650000|2025-01-14 02:10:50|190022.4|189892.4|190026.7|189896.7|190026.7|189896.7|190022.4|189892.4|3
1736820660000|2025-01-14 02:11:00|190022.4|189892.4|190023.2|189893.2|190023.2|189893.2|190022.4|189892.4|2
1736820680000|2025-01-14 02:11:20|190022.8|189892.8|190023|189893|190026.7|189896.7|190022.8|189892.8|4
1736820690000|2025-01-14 02:11:30|190022.6|189892.6|190022.6|189892.6|190022.6|189892.6|190022.6|189892.6|1
1736820700000|2025-01-14 02:11:40|190026.2|189896.2|190023.7|189893.7|190027.5|189897.5|190023.7|189893.7|12
1736820710000|2025-01-14 02:11:50|190027.3|189897.3|190023.7|189893.7|190027.3|189897.3|190023.7|189893.7|2
1736820720000|2025-01-14 02:12:00|190022.7|189892.7|190022.7|189892.7|190022.7|189892.7|190022.7|189892.7|1
1736820740000|2025-01-14 02:12:20|190024.4|189894.4|190024.4|189894.4|190024.4|189894.4|190024.4|189894.4|1
1736820750000|2025-01-14 02:12:30|190023.8|189893.8|190024.4|189894.4|190024.4|189894.4|190023.8|189893.8|2
1736820760000|2025-01-14 02:12:40|190022.3|189892.3|190015.4|189885.4|190022.3|189892.3|190015.4|189885.4|3
1736820770000|2025-01-14 02:12:50|190019.5|189889.5|190024.1|189894.1|190024.3|189894.3|190019.5|189889.5|6
1736820800000|2025-01-14 02:13:20|190026.2|189896.2|190026.2|189896.2|190026.2|189896.2|190026.2|189896.2|1
1736820810000|2025-01-14 02:13:30|190026.5|189896.5|190026.5|189896.5|190026.5|189896.5|190026.5|189896.5|1
1736820820000|2025-01-14 02:13:40|190024.3|189894.3|190024.1|189894.1|190024.3|189894.3|190024.1|189894.1|2
1736820850000|2025-01-14 02:14:10|190023.3|189893.3|190023.7|189893.7|190023.7|189893.7|190017.8|189887.8|6
1736820860000|2025-01-14 02:14:20|190024.1|189894.1|190026.1|189896.1|190026.1|189896.1|190024.1|189894.1|2
1736820870000|2025-01-14 02:14:30|190021.8|189891.8|190026.2|189896.2|190026.2|189896.2|190021.8|189891.8|2
1736820890000|2025-01-14 02:14:50|190022.3|189892.3|190026.9|189896.9|190026.9|189896.9|190022.3|189892.3|2
1736820900000|2025-01-14 02:15:00|190023.2|189893.2|190022.4|189892.4|190026.9|189896.9|190022.4|189892.4|6
1736820910000|2025-01-14 02:15:10|190026.4|189896.4|190026.7|189896.7|190026.7|189896.7|190026.4|189896.4|2
1736820920000|2025-01-14 02:15:20|190023.2|189893.2|190023.2|189893.2|190023.2|189893.2|190023.2|189893.2|1
1736820930000|2025-01-14 02:15:30|190022.9|189892.9|190022.9|189892.9|190022.9|189892.9|190022.9|189892.9|1
1736820950000|2025-01-14 02:15:50|190023.7|189893.7|190034.6|189904.6|190034.6|189904.6|190023.7|189893.7|5
1736820960000|2025-01-14 02:16:00|190035.1|189905.1|190036.3|189906.3|190036.3|189906.3|190034.7|189904.7|3
1736820970000|2025-01-14 02:16:10|190037.1|189907.1|190037.1|189907.1|190037.5|189907.5|190037.1|189907.1|3
1736820980000|2025-01-14 02:16:20|190036.6|189906.6|190032.3|189902.3|190036.6|189906.6|190032.3|189902.3|5
1736820990000|2025-01-14 02:16:30|190031.3|189901.3|190031.3|189901.3|190032.1|189902.1|190031.2|189901.2|5
1736821000000|2025-01-14 02:16:40|190032|189902|190032.7|189902.7|190032.7|189902.7|190031.3|189901.3|4
1736821010000|2025-01-14 02:16:50|190032.6|189902.6|190033.9|189903.9|190033.9|189903.9|190032.6|189902.6|2
1736821030000|2025-01-14 02:17:10|190033.5|189903.5|190029.8|189899.8|190033.5|189903.5|190024.7|189894.7|11
1736821040000|2025-01-14 02:17:20|190029.2|189899.2|190021.3|189891.3|190029.6|189899.6|190021.3|189891.3|9
1736821060000|2025-01-14 02:17:40|190021.8|189891.8|190021.8|189891.8|190026.1|189896.1|190021.8|189891.8|8
1736821080000|2025-01-14 02:18:00|190022.4|189892.4|190094.4|189964.4|190108|189978|190022.4|189892.4|21
1736821090000|2025-01-14 02:18:10|190091.3|189961.3|190026.3|189896.3|190096.6|189966.6|190025.7|189895.7|14
1736821100000|2025-01-14 02:18:20|190025.7|189895.7|190030.6|189900.6|190030.8|189900.8|190025.7|189895.7|7
1736821110000|2025-01-14 02:18:30|190030.8|189900.8|190034.6|189904.6|190034.6|189904.6|190030.5|189900.5|7
1736821120000|2025-01-14 02:18:40|190034.4|189904.4|190034.7|189904.7|190035.1|189905.1|190034.4|189904.4|6
1736821130000|2025-01-14 02:18:50|190035.1|189905.1|190029.5|189899.5|190035.1|189905.1|190028.9|189898.9|7
1736821140000|2025-01-14 02:19:00|190032.9|189902.9|190032.3|189902.3|190032.9|189902.9|190028.5|189898.5|3
1736821150000|2025-01-14 02:19:10|190028.5|189898.5|190033.3|189903.3|190033.3|189903.3|190028.5|189898.5|4
1736821160000|2025-01-14 02:19:20|190033.1|189903.1|190033.5|189903.5|190033.5|189903.5|190033.1|189903.1|3
1736821170000|2025-01-14 02:19:30|190033.3|189903.3|190033.3|189903.3|190033.3|189903.3|190033.3|189903.3|1
1736821180000|2025-01-14 02:19:40|190028.5|189898.5|190028.5|189898.5|190028.5|189898.5|190028.5|189898.5|1
1736821190000|2025-01-14 02:19:50|190028.8|189898.8|190028.8|189898.8|190028.8|189898.8|190028.8|189898.8|1
1736821200000|2025-01-14 02:20:00|190029.2|189899.2|190032.4|189902.4|190032.4|189902.4|190029.2|189899.2|2
1736821210000|2025-01-14 02:20:10|190032.8|189902.8|190032.8|189902.8|190032.8|189902.8|190032.8|189902.8|1
1736821220000|2025-01-14 02:20:20|190032.4|189902.4|190032.4|189902.4|190032.4|189902.4|190032.4|189902.4|1
1736821230000|2025-01-14 02:20:30|190032.8|189902.8|190032.8|189902.8|190034.6|189904.6|190032.8|189902.8|3
1736821240000|2025-01-14 02:20:40|190032.1|189902.1|190032.2|189902.2|190032.2|189902.2|190031|189901|3
1736821250000|2025-01-14 02:20:50|190031.4|189901.4|190034.7|189904.7|190042.7|189912.7|190027.1|189897.1|14
1736821260000|2025-01-14 02:21:00|190035.1|189905.1|190035.1|189905.1|190035.1|189905.1|190035.1|189905.1|1
1736821270000|2025-01-14 02:21:10|190034.9|189904.9|190022.5|189892.5|190034.9|189904.9|190022.1|189892.1|14
1736821280000|2025-01-14 02:21:20|190027.2|189897.2|190019.6|189889.6|190027.9|189897.9|190017.2|189887.2|9
1736821290000|2025-01-14 02:21:30|190020|189890|190000.8|189870.8|190020|189890|190000.7|189870.7|14
1736821300000|2025-01-14 02:21:40|190000.6|189870.6|190006.1|189876.1|190010.1|189880.1|189994.3|189864.3|15
1736821310000|2025-01-14 02:21:50|190005.4|189875.4|190006.8|189876.8|190007.6|189877.6|190002.8|189872.8|9
1736821320000|2025-01-14 02:22:00|190007.5|189877.5|189997.7|189867.7|190007.5|189877.5|189997.6|189867.6|8
1736821330000|2025-01-14 02:22:10|189998.6|189868.6|189998.6|189868.6|189998.6|189868.6|189998.6|189868.6|1
1736821340000|2025-01-14 02:22:20|189998.2|189868.2|189965.9|189835.9|190002.6|189872.6|189958.7|189828.7|19
1736821350000|2025-01-14 02:22:30|189970.7|189840.7|189938.4|189808.4|189975.9|189845.9|189936.4|189806.4|10
1736821360000|2025-01-14 02:22:40|189941.7|189811.7|189937.1|189807.1|189942.1|189812.1|189937.1|189807.1|5
1736821380000|2025-01-14 02:23:00|189932.3|189802.3|189929.7|189799.7|189932.3|189802.3|189919.9|189789.9|13
1736821390000|2025-01-14 02:23:10|189924.3|189794.3|189920.1|189790.1|189937.5|189807.5|189912.3|189782.3|10
1736821400000|2025-01-14 02:23:20|189920.3|189790.3|189923.5|189793.5|189923.5|189793.5|189919.9|189789.9|4
1736821410000|2025-01-14 02:23:30|189924|189794|189922.7|189792.7|189925.8|189795.8|189917.7|189787.7|9
1736821420000|2025-01-14 02:23:40|189922.1|189792.1|189921.4|189791.4|189922.1|189792.1|189907.5|189777.5|8
1736821430000|2025-01-14 02:23:50|189920|189790|189916.4|189786.4|189920.8|189790.8|189912.7|189782.7|10
1736821440000|2025-01-14 02:24:00|189919.7|189789.7|189935.2|189805.2|189935.3|189805.3|189919.7|189789.7|6
1736821470000|2025-01-14 02:24:30|189936|189806|189923.6|189793.6|189941|189811|189921.7|189791.7|17
1736821480000|2025-01-14 02:24:40|189926.9|189796.9|189932.4|189802.4|189932.4|189802.4|189919|189789|22
1736821490000|2025-01-14 02:24:50|189932|189802|189932.2|189802.2|189932.2|189802.2|189931.4|189801.4|4
1736821500000|2025-01-14 02:25:00|189928.8|189798.8|189928.1|189798.1|189928.8|189798.8|189910.6|189780.6|9
1736821510000|2025-01-14 02:25:10|189927.9|189797.9|189926.9|189796.9|189930|189800|189923.7|189793.7|8
1736821520000|2025-01-14 02:25:20|189927.3|189797.3|189922.6|189792.6|189927.3|189797.3|189906.5|189776.5|13
1736821530000|2025-01-14 02:25:30|189932.6|189802.6|189932.2|189802.2|189932.9|189802.9|189932.2|189802.2|7
1736821540000|2025-01-14 02:25:40|189932.4|189802.4|189937.6|189807.6|189937.8|189807.8|189932.4|189802.4|5
1736821550000|2025-01-14 02:25:50|189937.8|189807.8|189933.3|189803.3|189937.8|189807.8|189933.3|189803.3|3
1736821580000|2025-01-14 02:26:20|189939.2|189809.2|189920.9|189790.9|189939.2|189809.2|189905.7|189775.7|7
1736821590000|2025-01-14 02:26:30|189920.5|189790.5|189869|189739|189924.5|189794.5|189865.3|189735.3|12
1736821600000|2025-01-14 02:26:40|189863.7|189733.7|189858|189728|189868.9|189738.9|189858|189728|14
1736821610000|2025-01-14 02:26:50|189867.1|189737.1|189851.1|189721.1|189867.1|189737.1|189835.7|189705.7|10
1736821620000|2025-01-14 02:27:00|189879|189749|189887.3|189757.3|189887.3|189757.3|189878.9|189748.9|11
1736821630000|2025-01-14 02:27:10|189886|189756|189903.6|189773.6|189908|189778|189885.8|189755.8|15
1736821640000|2025-01-14 02:27:20|189908|189778|189874.9|189744.9|189908|189778|189868.6|189738.6|17
1736821650000|2025-01-14 02:27:30|189874.7|189744.7|189885.2|189755.2|189885.6|189755.6|189870.2|189740.2|12
1736821660000|2025-01-14 02:27:40|189885.8|189755.8|189899.5|189769.5|189899.6|189769.6|189885.8|189755.8|8
1736821670000|2025-01-14 02:27:50|189899.3|189769.3|189906.6|189776.6|189916.5|189786.5|189899.3|189769.3|10
1736821680000|2025-01-14 02:28:00|189906.9|189776.9|189907.1|189777.1|189907.1|189777.1|189898.3|189768.3|6
1736821690000|2025-01-14 02:28:10|189907.3|189777.3|189917.9|189787.9|189917.9|189787.9|189903.9|189773.9|8
1736821700000|2025-01-14 02:28:20|189918|189788|189916|189786|189922.1|189792.1|189916|189786|16
1736821710000|2025-01-14 02:28:30|189916.4|189786.4|189917.2|189787.2|189921.3|189791.3|189916.4|189786.4|19
1736821720000|2025-01-14 02:28:40|189921.3|189791.3|189918.4|189788.4|189921.3|189791.3|189917.1|189787.1|12
1736821730000|2025-01-14 02:28:50|189918.3|189788.3|189914.3|189784.3|189918.3|189788.3|189914.3|189784.3|4
1736821750000|2025-01-14 02:29:10|189914.7|189784.7|189918.3|189788.3|189922.7|189792.7|189914.7|189784.7|6
1736821760000|2025-01-14 02:29:20|189920|189790|189919.7|189789.7|189920|189790|189919.7|189789.7|4
1736821770000|2025-01-14 02:29:30|189920.3|189790.3|189919.7|189789.7|189920.3|189790.3|189919.6|189789.6|5
1736821780000|2025-01-14 02:29:40|189919.5|189789.5|189910.8|189780.8|189919.5|189789.5|189910.5|189780.5|7
1736821790000|2025-01-14 02:29:50|189901.2|189771.2|189908.7|189778.7|189908.7|189778.7|189901.2|189771.2|4
1736821800000|2025-01-14 02:30:00|189907.1|189777.1|189915.9|189785.9|189919.7|189789.7|189907.1|189777.1|17
1736821810000|2025-01-14 02:30:10|189921|189791|189922|189792|189931.2|189801.2|189921|189791|8
1736821820000|2025-01-14 02:30:20|189922.5|189792.5|189922.5|189792.5|189922.9|189792.9|189922.5|189792.5|4
1736821830000|2025-01-14 02:30:30|189926.6|189796.6|189926.2|189796.2|189926.6|189796.6|189926.2|189796.2|2
1736821840000|2025-01-14 02:30:40|189927.9|189797.9|189927.9|189797.9|189927.9|189797.9|189927.9|189797.9|1
1736821850000|2025-01-14 02:30:50|189928.1|189798.1|189928.1|189798.1|189928.1|189798.1|189928.1|189798.1|1
1736821860000|2025-01-14 02:31:00|189927.7|189797.7|189923.5|189793.5|189927.7|189797.7|189904.5|189774.5|13
1736821870000|2025-01-14 02:31:10|189923.7|189793.7|189929|189799|189929|189799|189923.7|189793.7|4
1736821890000|2025-01-14 02:31:30|189928.8|189798.8|189928.8|189798.8|189928.8|189798.8|189928.8|189798.8|1
1736821900000|2025-01-14 02:31:40|189926.9|189796.9|189920|189790|189926.9|189796.9|189914.5|189784.5|14
1736821910000|2025-01-14 02:31:50|189919.7|189789.7|189914.5|189784.5|189919.7|189789.7|189907.8|189777.8|14
1736821920000|2025-01-14 02:32:00|189914.7|189784.7|189914.2|189784.2|189914.7|189784.7|189913.9|189783.9|3
1736821930000|2025-01-14 02:32:10|189913.9|189783.9|189913.3|189783.3|189913.9|189783.9|189900.3|189770.3|10
1736821940000|2025-01-14 02:32:20|189910.9|189780.9|189905|189775|189910.9|189780.9|189905|189775|5
1736821950000|2025-01-14 02:32:30|189905.4|189775.4|189908.9|189778.9|189908.9|189778.9|189905|189775|4
1736821960000|2025-01-14 02:32:40|189909|189779|189908.6|189778.6|189909|189779|189908.6|189778.6|3
1736821970000|2025-01-14 02:32:50|189908.8|189778.8|189905.2|189775.2|189908.8|189778.8|189905.2|189775.2|2
1736821980000|2025-01-14 02:33:00|189891|189761|189909|189779|189914|189784|189891|189761|10
1736822010000|2025-01-14 02:33:30|189908.9|189778.9|189928.5|189798.5|189928.8|189798.8|189908.9|189778.9|9
1736822020000|2025-01-14 02:33:40|189928.3|189798.3|189928.5|189798.5|189928.5|189798.5|189928.3|189798.3|2
1736822030000|2025-01-14 02:33:50|189928.3|189798.3|189928.3|189798.3|189928.3|189798.3|189928.3|189798.3|1
1736822040000|2025-01-14 02:34:00|189928.5|189798.5|189928.5|189798.5|189928.5|189798.5|189928.5|189798.5|1
1736822050000|2025-01-14 02:34:10|189933.7|189803.7|189933.5|189803.5|189933.7|189803.7|189933.5|189803.5|2
1736822070000|2025-01-14 02:34:30|189929.5|189799.5|189929.5|189799.5|189929.5|189799.5|189929.5|189799.5|1
1736822080000|2025-01-14 02:34:40|189938.2|189808.2|189938.2|189808.2|189938.2|189808.2|189938.2|189808.2|1
1736822100000|2025-01-14 02:35:00|189923.6|189793.6|189913.1|189783.1|189924.5|189794.5|189900.9|189770.9|8
1736822110000|2025-01-14 02:35:10|189913.3|189783.3|189913.8|189783.8|189917.2|189787.2|189912.9|189782.9|11
1736822120000|2025-01-14 02:35:20|189913.4|189783.4|189916.4|189786.4|189917.9|189787.9|189910.7|189780.7|20
1736822130000|2025-01-14 02:35:30|189916|189786|189916.7|189786.7|189917.3|189787.3|189916|189786|7
1736822140000|2025-01-14 02:35:40|189914|189784|189904.3|189774.3|189914|189784|189904.3|189774.3|7
1736822150000|2025-01-14 02:35:50|189912|189782|189911.5|189781.5|189912|189782|189911.5|189781.5|2
1736822160000|2025-01-14 02:36:00|189911.6|189781.6|189919.1|189789.1|189919.1|189789.1|189898.2|189768.2|14
1736822170000|2025-01-14 02:36:10|189919.5|189789.5|189919.4|189789.4|189919.5|189789.5|189918.9|189788.9|5
1736822180000|2025-01-14 02:36:20|189919.8|189789.8|189919.3|189789.3|189919.8|189789.8|189919.3|189789.3|3
1736822190000|2025-01-14 02:36:30|189925|189795|189922.4|189792.4|189926.6|189796.6|189922.4|189792.4|4
1736822200000|2025-01-14 02:36:40|189922.6|189792.6|189922.4|189792.4|189922.7|189792.7|189909.1|189779.1|8
1736822210000|2025-01-14 02:36:50|189915.8|189785.8|189913.1|189783.1|189916|189786|189901.9|189771.9|9
1736822220000|2025-01-14 02:37:00|189909.8|189779.8|189908.2|189778.2|189910|189780|189908|189778|7
1736822230000|2025-01-14 02:37:10|189908.4|189778.4|189908.4|189778.4|189908.4|189778.4|189908.4|189778.4|1
1736822240000|2025-01-14 02:37:20|189908.2|189778.2|189908.9|189778.9|189912.3|189782.3|189908.2|189778.2|6
1736822250000|2025-01-14 02:37:30|189909.2|189779.2|189915.2|189785.2|189917.8|189787.8|189909.2|189779.2|14
1736822260000|2025-01-14 02:37:40|189911.8|189781.8|189910.1|189780.1|189911.8|189781.8|189909.8|189779.8|6
1736822270000|2025-01-14 02:37:50|189909.7|189779.7|189911.1|189781.1|189911.4|189781.4|189909.7|189779.7|15
1736822280000|2025-01-14 02:38:00|189911.5|189781.5|189915|189785|189915|189785|189911.5|189781.5|5
1736822290000|2025-01-14 02:38:10|189914.1|189784.1|189914.3|189784.3|189914.3|189784.3|189914.1|189784.1|2
1736822300000|2025-01-14 02:38:20|189915.1|189785.1|189926.2|189796.2|189926.2|189796.2|189914.3|189784.3|5
1736822350000|2025-01-14 02:39:10|189925.6|189795.6|189946.4|189816.4|189947.6|189817.6|189925.6|189795.6|4
1736822380000|2025-01-14 02:39:40|189946.8|189816.8|189946.8|189816.8|189946.8|189816.8|189946.8|189816.8|1
1736822390000|2025-01-14 02:39:50|189952.5|189822.5|189952.5|189822.5|189952.5|189822.5|189952.5|189822.5|1
1736822410000|2025-01-14 02:40:10|189949.2|189819.2|190000.6|189870.6|190001.6|189871.6|189949.2|189819.2|15
1736822420000|2025-01-14 02:40:20|190000.4|189870.4|189999.1|189869.1|190000.4|189870.4|189997.9|189867.9|10
1736822430000|2025-01-14 02:40:30|189998.9|189868.9|190000.1|189870.1|190000.5|189870.5|189998.9|189868.9|8
1736822440000|2025-01-14 02:40:40|190001.9|189871.9|190003|189873|190003|189873|190001.9|189871.9|5
1736822450000|2025-01-14 02:40:50|190003.3|189873.3|190006.3|189876.3|190006.5|189876.5|190001.7|189871.7|11
1736822460000|2025-01-14 02:41:00|190006.4|189876.4|190007.2|189877.2|190041.6|189881.5|190005.5|189837|19
1736822470000|2025-01-14 02:41:10|190007.1|189877.1|190007.4|189877.4|190008.1|189878.1|189999.7|189869.7|7
1736822480000|2025-01-14 02:41:20|190007.6|189877.6|189997.1|189867.1|190007.6|189877.6|189995.7|189865.7|7
1736822490000|2025-01-14 02:41:30|189997.3|189867.3|190000.5|189870.5|190000.5|189870.5|189997.3|189867.3|2
1736822500000|2025-01-14 02:41:40|190000.8|189870.8|189998.4|189868.4|190021.2|189891.2|189972.7|189842.7|10
1736822510000|2025-01-14 02:41:50|189998.3|189868.3|189999.1|189869.1|189999.4|189869.4|189998.3|189868.3|3
1736822520000|2025-01-14 02:42:00|189999.3|189869.3|189999.5|189869.5|190000.1|189870.1|189999.3|189869.3|5
1736822530000|2025-01-14 02:42:10|189999.6|189869.6|190005|189875|190005|189875|189996.3|189866.3|10
1736822540000|2025-01-14 02:42:20|190000.3|189870.3|190000.4|189870.4|190001|189871|190000|189870|4
1736822550000|2025-01-14 02:42:30|189999.7|189869.7|189999.7|189869.7|189999.9|189869.9|189995.9|189865.9|5
1736822560000|2025-01-14 02:42:40|190000.1|189870.1|190007.1|189877.1|190007.1|189877.1|190000.1|189870.1|2
1736822580000|2025-01-14 02:43:00|190007.7|189877.7|190015.6|189885.6|190015.6|189885.6|190007.7|189877.7|3
1736822590000|2025-01-14 02:43:10|190016|189886|190019.5|189889.5|190020.8|189890.8|190016|189886|5
1736822600000|2025-01-14 02:43:20|190019.2|189889.2|190019.2|189889.2|190019.2|189889.2|190019.2|189889.2|1
1736822610000|2025-01-14 02:43:30|190018.5|189888.5|190014.1|189884.1|190018.5|189888.5|190014.1|189884.1|3
1736822630000|2025-01-14 02:43:50|189998.7|189868.7|189990.9|189860.9|190003.2|189873.2|189984.8|189854.8|8
1736822640000|2025-01-14 02:44:00|189996|189866|189997.5|189867.5|189998.2|189868.2|189996|189866|7
1736822650000|2025-01-14 02:44:10|189997.8|189867.8|189995.6|189865.6|190002.4|189872.4|189995.6|189865.6|8
1736822660000|2025-01-14 02:44:20|189996.1|189866.1|189993|189863|189996.8|189866.8|189993|189863|5
1736822670000|2025-01-14 02:44:30|189992.9|189862.9|189989.2|189859.2|189992.9|189862.9|189978|189848|10
1736822680000|2025-01-14 02:44:40|189992.2|189862.2|189992.2|189862.2|189992.2|189862.2|189992.2|189862.2|1
1736822690000|2025-01-14 02:44:50|189992.4|189862.4|190000.3|189870.3|190001.6|189871.6|189992.4|189862.4|11
1736822700000|2025-01-14 02:45:00|190000.8|189870.8|189990|189860|190000.8|189870.8|189989.6|189859.6|15
1736822710000|2025-01-14 02:45:10|189989.7|189859.7|189973.7|189843.7|189989.7|189859.7|189973.7|189843.7|12
1736822720000|2025-01-14 02:45:20|189974.5|189844.5|189976.4|189846.4|189979.4|189849.4|189974.2|189844.2|15
1736822730000|2025-01-14 02:45:30|189983.7|189853.7|189983.7|189853.7|189983.7|189853.7|189983.4|189853.4|3
1736822740000|2025-01-14 02:45:40|189983.9|189853.9|189983.9|189853.9|189983.9|189853.9|189983.9|189853.9|1
1736822750000|2025-01-14 02:45:50|189984.2|189854.2|189984.2|189854.2|189984.2|189854.2|189983.9|189853.9|3
1736822760000|2025-01-14 02:46:00|189983.8|189853.8|189990.3|189860.3|189996.6|189866.6|189983.8|189853.8|18
1736822770000|2025-01-14 02:46:10|189990|189860|189974.7|189844.7|189990|189860|189967.2|189837.2|16
1736822780000|2025-01-14 02:46:20|189974.5|189844.5|189973.9|189843.9|189974.8|189844.8|189973.9|189843.9|14
1736822790000|2025-01-14 02:46:30|189972.7|189842.7|189954.5|189824.5|189972.7|189842.7|189951.2|189821.2|4
1736822800000|2025-01-14 02:46:40|189954.8|189824.8|189955|189825|189955|189825|189951.3|189821.3|3
1736822820000|2025-01-14 02:47:00|189953.7|189823.7|189927.7|189797.7|189953.7|189823.7|189927.2|189797.2|12
1736822830000|2025-01-14 02:47:10|189928.3|189798.3|189911.3|189781.3|189928.3|189798.3|189906.2|189776.2|14
1736822840000|2025-01-14 02:47:20|189911.1|189781.1|189919.5|189789.5|189919.9|189789.9|189909.1|189779.1|13
1736822850000|2025-01-14 02:47:30|189919.3|189789.3|189925.8|189795.8|189925.8|189795.8|189919.1|189789.1|5
1736822860000|2025-01-14 02:47:40|189925.9|189795.9|189931.8|189801.8|189931.8|189801.8|189925.9|189795.9|3
1736822870000|2025-01-14 02:47:50|189927.4|189797.4|189926.9|189796.9|189927.7|189797.7|189926.6|189796.6|5
1736822880000|2025-01-14 02:48:00|189926.5|189796.5|189926.5|189796.5|189926.5|189796.5|189926.5|189796.5|1
1736822890000|2025-01-14 02:48:10|189921.8|189791.8|189919.5|189789.5|189923.8|189793.8|189918.9|189788.9|7
1736822900000|2025-01-14 02:48:20|189911.8|189781.8|189914.2|189784.2|189914.6|189784.6|189909.7|189779.7|8
1736822910000|2025-01-14 02:48:30|189911|189781|189911|189781|189911|189781|189911|189781|1
1736822920000|2025-01-14 02:48:40|189910.8|189780.8|189910.9|189780.9|189916|189786|189908.8|189778.8|8
1736822940000|2025-01-14 02:49:00|189910.6|189780.6|189910.4|189780.4|189914.6|189784.6|189906|189776|9
1736822950000|2025-01-14 02:49:10|189910.3|189780.3|189910.2|189780.2|189914.7|189784.7|189910|189780|5
1736822960000|2025-01-14 02:49:20|189910.4|189780.4|189910.4|189780.4|189910.4|189780.4|189910.4|189780.4|1
1736822980000|2025-01-14 02:49:40|189915.3|189785.3|189915.3|189785.3|189915.3|189785.3|189915.3|189785.3|1
1736823000000|2025-01-14 02:50:00|189915.8|189785.8|189913.9|189783.9|189920.3|189790.3|189911.9|189781.9|7
1736823010000|2025-01-14 02:50:10|189912.3|189782.3|189912.5|189782.5|189912.5|189782.5|189912.3|189782.3|2
1736823020000|2025-01-14 02:50:20|189916.1|189786.1|189914.5|189784.5|189918.2|189788.2|189913.2|189783.2|5
1736823030000|2025-01-14 02:50:30|189915|189785|189915.9|189785.9|189915.9|189785.9|189915|189785|4
1736823060000|2025-01-14 02:51:00|189920.8|189790.8|189898.8|189768.8|189920.8|189790.8|189898.8|189768.8|9
1736823070000|2025-01-14 02:51:10|189899|189769|189901.4|189771.4|189901.4|189771.4|189899|189769|5
1736823080000|2025-01-14 02:51:20|189901.6|189771.6|189901.6|189771.6|189902.2|189772.2|189901.6|189771.6|3
1736823090000|2025-01-14 02:51:30|189900.8|189770.8|189896.8|189766.8|189900.8|189770.8|189896.4|189766.4|6
1736823100000|2025-01-14 02:51:40|189896.5|189766.5|189896.2|189766.2|189896.5|189766.5|189895.8|189765.8|4
1736823110000|2025-01-14 02:51:50|189893.5|189763.5|189862.9|189732.9|189893.5|189763.5|189858.2|189728.2|5
1736823120000|2025-01-14 02:52:00|189863.1|189733.1|189844.8|189714.8|189863.1|189733.1|189844.6|189714.6|6
1736823130000|2025-01-14 02:52:10|189877.8|189747.8|189857.4|189727.4|189877.8|189747.8|189853.3|189723.3|17
1736823140000|2025-01-14 02:52:20|189863.7|189733.7|189863.2|189733.2|189871.5|189741.5|189858.9|189728.9|17
1736823150000|2025-01-14 02:52:30|189864.1|189734.1|189872.2|189742.2|189874.1|189744.1|189858.9|189728.9|22
1736823160000|2025-01-14 02:52:40|189876.3|189746.3|189903.3|189773.3|189903.5|189773.5|189876.3|189746.3|10
1736823170000|2025-01-14 02:52:50|189903.5|189773.5|189903.7|189773.7|189903.7|189773.7|189903.5|189773.5|4
1736823180000|2025-01-14 02:53:00|189903.5|189773.5|189903.5|189773.5|189903.5|189773.5|189903.5|189773.5|1
1736823190000|2025-01-14 02:53:10|189906.6|189776.6|189906.6|189776.6|189906.9|189776.9|189906.6|189776.6|3
1736823200000|2025-01-14 02:53:20|189907|189777|189913.1|189783.1|189913.3|189783.3|189907|189777|3
1736823210000|2025-01-14 02:53:30|189913.2|189783.2|189912.7|189782.7|189913.7|189783.7|189912.5|189782.5|5
1736823220000|2025-01-14 02:53:40|189912.9|189782.9|189916.7|189786.7|189921.4|189791.4|189912.9|189782.9|7
1736823230000|2025-01-14 02:53:50|189917.3|189787.3|189917.3|189787.3|189917.3|189787.3|189917.3|189787.3|1
1736823240000|2025-01-14 02:54:00|189921.5|189791.5|189904.5|189774.5|189921.5|189791.5|189904.5|189774.5|12
1736823260000|2025-01-14 02:54:20|189904.6|189774.6|189908.2|189778.2|189910.6|189780.6|189904.6|189774.6|7
1736823270000|2025-01-14 02:54:30|189908.4|189778.4|189908.3|189778.3|189908.4|189778.4|189907.5|189777.5|4
1736823280000|2025-01-14 02:54:40|189908.7|189778.7|189908.4|189778.4|189909.3|189779.3|189908.4|189778.4|4
1736823290000|2025-01-14 02:54:50|189907.6|189777.6|189907.6|189777.6|189907.6|189777.6|189907.6|189777.6|1
1736823300000|2025-01-14 02:55:00|189907.5|189777.5|189907.6|189777.6|189907.7|189777.7|189907.5|189777.5|3
1736823310000|2025-01-14 02:55:10|189907.9|189777.9|189922.3|189792.3|189923.5|189793.5|189907.9|189777.9|6
1736823320000|2025-01-14 02:55:20|189922.1|189792.1|189917.6|189787.6|189922.1|189792.1|189915.2|189785.2|6
1736823330000|2025-01-14 02:55:30|189918.7|189788.7|189918.7|189788.7|189918.7|189788.7|189918.7|189788.7|1
1736823340000|2025-01-14 02:55:40|189919.7|189789.7|189915.4|189785.4|189921|189791|189914.8|189784.8|5
1736823350000|2025-01-14 02:55:50|189916.1|189786.1|189901.2|189771.2|189916.1|189786.1|189901.2|189771.2|7
1736823360000|2025-01-14 02:56:00|189901|189771|189899.6|189769.6|189901|189771|189899.6|189769.6|2
1736823370000|2025-01-14 02:56:10|189899.7|189769.7|189898.9|189768.9|189899.7|189769.7|189898.9|189768.9|2
1736823380000|2025-01-14 02:56:20|189898.8|189768.8|189873.7|189743.7|189898.8|189768.8|189843|189713|4
1736823390000|2025-01-14 02:56:30|189873.5|189743.5|189881.2|189751.2|189881.7|189751.7|189872.9|189742.9|7
1736823400000|2025-01-14 02:56:40|189881.1|189751.1|189912.5|189782.5|189912.7|189782.7|189875.8|189745.8|8
1736823410000|2025-01-14 02:56:50|189912.7|189782.7|189912.7|189782.7|189912.7|189782.7|189912.5|189782.5|3
1736823420000|2025-01-14 02:57:00|189913.4|189783.4|189906.4|189776.4|189913.4|189783.4|189905.8|189775.8|6
1736823430000|2025-01-14 02:57:10|189906.7|189776.7|189892.9|189762.9|189929.6|189776.7|189892.6|189723.9|11
1736823440000|2025-01-14 02:57:20|189893.1|189763.1|189878.1|189748.1|189898.4|189768.4|189874.1|189744.1|6
1736823450000|2025-01-14 02:57:30|189884.3|189754.3|189893.1|189763.1|189893.2|189763.2|189878.3|189748.3|8
1736823460000|2025-01-14 02:57:40|189893.5|189763.5|189897.6|189767.6|189897.8|189767.8|189892.9|189762.9|8
1736823470000|2025-01-14 02:57:50|189897.4|189767.4|189908.5|189778.5|189910.2|189780.2|189897.4|189767.4|8
1736823480000|2025-01-14 02:58:00|189908.9|189778.9|189913.7|189783.7|189914.1|189784.1|189908.9|189778.9|4
1736823490000|2025-01-14 02:58:10|189913.9|189783.9|189913.7|189783.7|189913.9|189783.9|189913.7|189783.7|2
1736823500000|2025-01-14 02:58:20|189916.6|189786.6|189904.4|189774.4|189917|189787|189904.4|189774.4|6
1736823510000|2025-01-14 02:58:30|189902|189772|189894.8|189764.8|189902.4|189772.4|189890.7|189760.7|10
1736823520000|2025-01-14 02:58:40|189894.7|189764.7|189898.5|189768.5|189898.5|189768.5|189894.6|189764.6|5
1736823540000|2025-01-14 02:59:00|189898.3|189768.3|189898.3|189768.3|189898.3|189768.3|189898.3|189768.3|1
1736823550000|2025-01-14 02:59:10|189899.2|189769.2|189899.6|189769.6|189899.6|189769.6|189899.2|189769.2|3
1736823570000|2025-01-14 02:59:30|189899.5|189769.5|189891|189761|189899.5|189769.5|189891|189761|2
1736823580000|2025-01-14 02:59:40|189885|189755|189894|189764|189894|189764|189885|189755|2
1736823590000|2025-01-14 02:59:50|189893.5|189763.5|189893.7|189763.7|189894|189764|189893.5|189763.5|4
1736823600000|2025-01-14 03:00:00|189893.5|189763.5|189909.5|189779.5|189915.9|189785.9|189893.5|189763.5|14
1736823610000|2025-01-14 03:00:10|189909.2|189779.2|189919.6|189789.6|189919.6|189789.6|189909.1|189779.1|8
1736823620000|2025-01-14 03:00:20|189918.9|189788.9|189919.1|189789.1|189919.1|189789.1|189918.7|189788.7|4
1736823630000|2025-01-14 03:00:30|189917.1|189787.1|189915.2|189785.2|189917.4|189787.4|189909.3|189779.3|7
1736823640000|2025-01-14 03:00:40|189915.5|189785.5|189915.5|189785.5|189915.5|189785.5|189915.5|189785.5|1
1736823660000|2025-01-14 03:01:00|189914|189784|189914|189784|189914|189784|189914|189784|1
1736823670000|2025-01-14 03:01:10|189914.9|189784.9|189933.5|189803.5|189933.5|189803.5|189914.9|189784.9|2
1736823680000|2025-01-14 03:01:20|189933.8|189803.8|189915.1|189785.1|189933.8|189803.8|189914.9|189784.9|8
1736823690000|2025-01-14 03:01:30|189915.4|189785.4|189915.3|189785.3|189915.6|189785.6|189915.2|189785.2|5
1736823710000|2025-01-14 03:01:50|189914.1|189784.1|189898.6|189768.6|189914.1|189784.1|189898.6|189768.6|7
1736823720000|2025-01-14 03:02:00|189898.5|189768.5|189898.6|189768.6|189898.6|189768.6|189898.5|189768.5|2
1736823730000|2025-01-14 03:02:10|189898.3|189768.3|189895.5|189765.5|189898.3|189768.3|189895.1|189765.1|4
1736823740000|2025-01-14 03:02:20|189895.4|189765.4|189855.8|189725.8|189895.5|189765.5|189843.2|189713.2|11
1736823750000|2025-01-14 03:02:30|189851.4|189721.4|189858.4|189728.4|189860.4|189730.4|189851.4|189721.4|11
1736823760000|2025-01-14 03:02:40|189858.1|189728.1|189857.9|189727.9|189858.1|189728.1|189857.9|189727.9|2
1736823770000|2025-01-14 03:02:50|189858.1|189728.1|189905.3|189775.3|189906.1|189776.1|189858.1|189728.1|6
1736823780000|2025-01-14 03:03:00|189905.5|189775.5|189904.3|189774.3|189905.5|189775.5|189904.3|189774.3|7
1736823790000|2025-01-14 03:03:10|189904.5|189774.5|189904.3|189774.3|189904.5|189774.5|189904.3|189774.3|2
1736823800000|2025-01-14 03:03:20|189904|189774|189898.2|189768.2|189904|189774|189890.6|189760.6|10
1736823810000|2025-01-14 03:03:30|189896|189766|189895.8|189765.8|189896.3|189766.3|189895.6|189765.6|5
1736823820000|2025-01-14 03:03:40|189896|189766|189895.8|189765.8|189896|189766|189895.8|189765.8|2
1736823830000|2025-01-14 03:03:50|189895.7|189765.7|189888.8|189758.8|189895.7|189765.7|189888.2|189758.2|6
1736823840000|2025-01-14 03:04:00|189888.5|189758.5|189882.5|189752.5|189890.9|189760.9|189868.5|189738.5|10
1736823850000|2025-01-14 03:04:10|189883.3|189753.3|189888.6|189758.6|189888.6|189758.6|189883|189753|7
1736823860000|2025-01-14 03:04:20|189891.9|189761.9|189901.1|189771.1|189901.1|189771.1|189891.6|189761.6|5
1736823870000|2025-01-14 03:04:30|189905.3|189775.3|189905.3|189775.3|189905.3|189775.3|189905.3|189775.3|1
1736823880000|2025-01-14 03:04:40|189904.7|189774.7|189892.3|189762.3|189904.7|189774.7|189892.3|189762.3|3
1736823890000|2025-01-14 03:04:50|189892.5|189762.5|189891.8|189761.8|189892.9|189762.9|189891|189761|6
1736823900000|2025-01-14 03:05:00|189892|189762|189882.7|189752.7|189892|189762|189882|189752|6
1736823910000|2025-01-14 03:05:10|189891.2|189761.2|189890.6|189760.6|189891.2|189761.2|189889.7|189759.7|7
1736823920000|2025-01-14 03:05:20|189890.8|189760.8|189891.2|189761.2|189892|189762|189886.9|189756.9|11
1736823930000|2025-01-14 03:05:30|189890.9|189760.9|189877.1|189747.1|189890.9|189760.9|189877.1|189747.1|2
1736823940000|2025-01-14 03:05:40|189877.3|189747.3|189877.3|189747.3|189877.3|189747.3|189877.3|189747.3|1
1736823950000|2025-01-14 03:05:50|189876.5|189746.5|189838.9|189708.9|189876.5|189746.5|189838.9|189708.9|3
1736823960000|2025-01-14 03:06:00|189839.1|189709.1|189841.9|189711.9|189850.2|189720.2|189839.1|189709.1|11
1736823970000|2025-01-14 03:06:10|189841.8|189711.8|189852.9|189722.9|189852.9|189722.9|189841.8|189711.8|6
1736823980000|2025-01-14 03:06:20|189852.2|189722.2|189847.3|189717.3|189852.2|189722.2|189846.7|189716.7|4
1736823990000|2025-01-14 03:06:30|189847.4|189717.4|189821|189691|189847.4|189717.4|189809.4|189679.4|10
1736824000000|2025-01-14 03:06:40|189833.1|189703.1|189827.5|189697.5|189833.1|189703.1|189827.5|189697.5|6
1736824010000|2025-01-14 03:06:50|189827.1|189697.1|189815.6|189685.6|189827.1|189697.1|189815.6|189685.6|8
1736824020000|2025-01-14 03:07:00|189815.8|189685.8|189815.2|189685.2|189820.3|189690.3|189814.1|189684.1|17
1736824030000|2025-01-14 03:07:10|189816.9|189686.9|189818.1|189688.1|189819.2|189689.2|189816.8|189686.8|22
1736824040000|2025-01-14 03:07:20|189818.4|189688.4|189813.6|189683.6|189818.4|189688.4|189811.7|189681.7|10
1736824050000|2025-01-14 03:07:30|189813.3|189683.3|189814.7|189684.7|189814.7|189684.7|189806.5|189676.5|17
1736824060000|2025-01-14 03:07:40|189816.7|189686.7|189815.2|189685.2|189816.7|189686.7|189814.6|189684.6|7
1736824070000|2025-01-14 03:07:50|189815.5|189685.5|189811.7|189681.7|189817.4|189687.4|189811.2|189681.2|11
1736824080000|2025-01-14 03:08:00|189811.4|189681.4|189820.7|189690.7|189820.7|189690.7|189811.4|189681.4|5
1736824090000|2025-01-14 03:08:10|189820.2|189690.2|189813|189683|189820.2|189690.2|189812.4|189682.4|8
1736824100000|2025-01-14 03:08:20|189811.1|189681.1|189808.9|189678.9|189811.1|189681.1|189808.9|189678.9|2
1736824110000|2025-01-14 03:08:30|189809.4|189679.4|189816.6|189686.6|189816.6|189686.6|189807|189677|12
1736824120000|2025-01-14 03:08:40|189818.6|189688.6|189818|189688|189818.6|189688.6|189818|189688|2
1736824130000|2025-01-14 03:08:50|189818.6|189688.6|189821.9|189691.9|189821.9|189691.9|189818.6|189688.6|4
1736824140000|2025-01-14 03:09:00|189821.6|189691.6|189817.3|189687.3|189822|189692|189816.7|189686.7|8
1736824150000|2025-01-14 03:09:10|189817.7|189687.7|189808.6|189678.6|189818.5|189688.5|189806.3|189676.3|16
1736824160000|2025-01-14 03:09:20|189809.2|189679.2|189813.5|189683.5|189816.6|189686.6|189809.2|189679.2|16
1736824170000|2025-01-14 03:09:30|189813.6|189683.6|189802|189672|189813.6|189683.6|189800.9|189670.9|6
1736824180000|2025-01-14 03:09:40|189801.4|189671.4|189754|189624|189801.4|189671.4|189754|189624|11
1736824190000|2025-01-14 03:09:50|189754.4|189624.4|189746.8|189616.8|189760.7|189630.7|189746.8|189616.8|17
1736824200000|2025-01-14 03:10:00|189743.2|189613.2|189752.1|189622.1|189758.3|189628.3|189739|189609|16
1736824210000|2025-01-14 03:10:10|189752.4|189622.4|189749.9|189619.9|189752.4|189622.4|189749.9|189619.9|4
1736824220000|2025-01-14 03:10:20|189749.7|189619.7|189749.4|189619.4|189749.7|189619.7|189748.7|189618.7|5
1736824230000|2025-01-14 03:10:30|189749.6|189619.6|189752.5|189622.5|189752.8|189622.8|189748|189618|5
1736824240000|2025-01-14 03:10:40|189753|189623|189742.7|189612.7|189753|189623|189741.7|189611.7|5
1736824250000|2025-01-14 03:10:50|189754.4|189624.4|189762.4|189632.4|189762.8|189632.8|189754.4|189624.4|4
1736824260000|2025-01-14 03:11:00|189755.5|189625.5|189747|189617|189757.4|189627.4|189747|189617|11
1736824270000|2025-01-14 03:11:10|189746.8|189616.8|189716.4|189586.4|189750.3|189616.8|189716.4|189545.8|8
1736824280000|2025-01-14 03:11:20|189716.2|189586.2|189734|189604|189741|189611|189716.2|189586.2|6
1736824310000|2025-01-14 03:11:50|189733.7|189603.7|189730.1|189600.1|189734.5|189604.5|189722.9|189592.9|12
1736824320000|2025-01-14 03:12:00|189728.6|189598.6|189729.9|189599.9|189730.1|189600.1|189725.1|189595.1|9
1736824340000|2025-01-14 03:12:20|189730|189600|189742.1|189612.1|189747.5|189617.5|189730|189600|6
1736824350000|2025-01-14 03:12:30|189742.3|189612.3|189751.1|189621.1|189755.9|189625.9|189742.3|189612.3|18
1736824360000|2025-01-14 03:12:40|189750.6|189620.6|189756.6|189626.6|189767.8|189637.8|189750.6|189620.6|11
1736824370000|2025-01-14 03:12:50|189761.4|189631.4|189762.9|189632.9|189762.9|189632.9|189754.2|189624.2|9
1736824380000|2025-01-14 03:13:00|189758.4|189628.4|189758|189628|189763.8|189633.8|189757.2|189627.2|6
1736824390000|2025-01-14 03:13:10|189757.2|189627.2|189762.3|189632.3|189762.3|189632.3|189750.8|189620.8|12
1736824400000|2025-01-14 03:13:20|189757.3|189627.3|189754.1|189624.1|189762.2|189632.2|189754.1|189624.1|7
1736824410000|2025-01-14 03:13:30|189754.5|189624.5|189750.3|189620.3|189754.5|189624.5|189750.3|189620.3|3
1736824430000|2025-01-14 03:13:50|189750.8|189620.8|189743.5|189613.5|189760.6|189630.6|189743|189613|12
1736824440000|2025-01-14 03:14:00|189744|189614|189752.8|189622.8|189759.6|189629.6|189743.6|189613.6|13
1736824450000|2025-01-14 03:14:10|189753.8|189623.8|189736.5|189606.5|189753.8|189623.8|189735.8|189605.8|8
1736824460000|2025-01-14 03:14:20|189737|189607|189733.2|189603.2|189737.4|189607.4|189732.6|189602.6|7
1736824470000|2025-01-14 03:14:30|189733.4|189603.4|189739.4|189609.4|189739.4|189609.4|189733.4|189603.4|4
1736824480000|2025-01-14 03:14:40|189739.2|189609.2|189739.2|189609.2|189739.2|189609.2|189739.2|189609.2|1
1736824500000|2025-01-14 03:15:00|189738.4|189608.4|189753.3|189623.3|189759.4|189629.4|189738.4|189608.4|8
1736824510000|2025-01-14 03:15:10|189758.9|189628.9|189756.7|189626.7|189759.4|189629.4|189750.6|189620.6|5
1736824520000|2025-01-14 03:15:20|189757.5|189627.5|189800.8|189670.8|189819.9|189689.9|189757.5|189627.5|19
1736824530000|2025-01-14 03:15:30|189801.3|189671.3|189815.2|189685.2|189815.2|189685.2|189801.3|189671.3|13
1736824540000|2025-01-14 03:15:40|189819|189689|189827.5|189697.5|189877.1|189699.1|189819|189660.5|22
1736824550000|2025-01-14 03:15:50|189823.4|189693.4|189819.2|189689.2|189826.4|189696.4|189816.9|189686.9|31
1736824560000|2025-01-14 03:16:00|189819.6|189689.6|189821|189691|189828.1|189698.1|189819.6|189689.6|8
1736824570000|2025-01-14 03:16:10|189821.1|189691.1|189821.1|189691.1|189821.1|189691.1|189821.1|189691.1|1
1736824600000|2025-01-14 03:16:40|189820.2|189690.2|189820.2|189690.2|189820.2|189690.2|189820.2|189690.2|1
1736824610000|2025-01-14 03:16:50|189821.9|189691.9|189820.8|189690.8|189833.4|189703.4|189820.6|189690.6|10
1736824620000|2025-01-14 03:17:00|189818.9|189688.9|189822.8|189692.8|189822.8|189692.8|189815.7|189685.7|8
1736824640000|2025-01-14 03:17:20|189823.3|189693.3|189849.5|189719.5|189852.9|189722.9|189823.3|189693.3|10
1736824650000|2025-01-14 03:17:30|189848.8|189718.8|189855.6|189725.6|189855.8|189725.8|189847|189717|18
1736824660000|2025-01-14 03:17:40|189855.4|189725.4|189857.8|189727.8|189858.2|189728.2|189846|189716|12
1736824670000|2025-01-14 03:17:50|189853.5|189723.5|189841.5|189711.5|189853.5|189723.5|189840.5|189710.5|13
1736824680000|2025-01-14 03:18:00|189842|189712|189829.6|189699.6|189846.2|189716.2|189828.2|189698.2|17
1736824690000|2025-01-14 03:18:10|189829.1|189699.1|189847.9|189717.9|189852|189722|189828.5|189698.5|10
1736824700000|2025-01-14 03:18:20|189848.3|189718.3|189854|189724|189854|189724|189843.9|189713.9|10
1736824710000|2025-01-14 03:18:30|189853.8|189723.8|189847.9|189717.9|189853.8|189723.8|189845.3|189715.3|15
1736824720000|2025-01-14 03:18:40|189848.5|189718.5|189854.7|189724.7|189855.5|189725.5|189848.5|189718.5|8
1736824730000|2025-01-14 03:18:50|189850.9|189720.9|189848.4|189718.4|189850.9|189720.9|189848.4|189718.4|4
1736824740000|2025-01-14 03:19:00|189848.8|189718.8|189860|189730|189861.9|189731.9|189844.2|189714.2|6
1736824750000|2025-01-14 03:19:10|189860.6|189730.6|189866.2|189736.2|189866.5|189736.5|189860.6|189730.6|14
1736824760000|2025-01-14 03:19:20|189862.2|189732.2|189851.1|189721.1|189862.2|189732.2|189846.5|189716.5|4
1736824770000|2025-01-14 03:19:30|189850.8|189720.8|189850.8|189720.8|189850.8|189720.8|189850.8|189720.8|1
1736824780000|2025-01-14 03:19:40|189850.4|189720.4|189844.7|189714.7|189851.2|189721.2|189841.7|189711.7|9
1736824790000|2025-01-14 03:19:50|189849.5|189719.5|189846|189716|189853.6|189723.6|189845.8|189715.8|11
1736824800000|2025-01-14 03:20:00|189845.4|189715.4|189837.9|189707.9|189847|189717|189835.9|189705.9|12
1736824810000|2025-01-14 03:20:10|189847.6|189717.6|189862.3|189732.3|189862.3|189732.3|189839.8|189709.8|10
1736824820000|2025-01-14 03:20:20|189857.8|189727.8|189856.1|189726.1|189857.8|189727.8|189855.5|189725.5|4
1736824840000|2025-01-14 03:20:40|189855.9|189725.9|189848.6|189718.6|189855.9|189725.9|189844.7|189714.7|5
1736824850000|2025-01-14 03:20:50|189849|189719|189845.5|189715.5|189852.5|189722.5|189845.5|189715.5|4
1736824860000|2025-01-14 03:21:00|189835.2|189705.2|189839.2|189709.2|189841.7|189711.7|189826.7|189696.7|7
1736824870000|2025-01-14 03:21:10|189838.1|189708.1|189825.1|189695.1|189838.1|189708.1|189819.5|189689.5|13
1736824880000|2025-01-14 03:21:20|189825.5|189695.5|189831.9|189701.9|189832.3|189702.3|189825.5|189695.5|6
1736824890000|2025-01-14 03:21:30|189835.2|189705.2|189830.7|189700.7|189835.2|189705.2|189830.7|189700.7|2
1736824900000|2025-01-14 03:21:40|189836|189706|189830.4|189700.4|189836|189706|189830.4|189700.4|5
1736824910000|2025-01-14 03:21:50|189836.1|189706.1|189830.5|189700.5|189836.1|189706.1|189830.5|189700.5|3
1736824920000|2025-01-14 03:22:00|189831|189701|189841.6|189711.6|189851.2|189721.2|189831|189701|12
1736824930000|2025-01-14 03:22:10|189821.1|189691.1|189840.2|189710.2|189847.1|189717.1|189821.1|189691.1|11
1736824940000|2025-01-14 03:22:20|189840.7|189710.7|189840.6|189710.6|189846|189716|189834.5|189704.5|10
1736824950000|2025-01-14 03:22:30|189841.9|189711.9|189842.2|189712.2|189843.8|189713.8|189841.9|189711.9|4
1736824960000|2025-01-14 03:22:40|189841.5|189711.5|189837.4|189707.4|189841.5|189711.5|189837.2|189707.2|4
1736824970000|2025-01-14 03:22:50|189835.9|189705.9|189843.7|189713.7|189844.3|189714.3|189834.9|189704.9|5
1736824980000|2025-01-14 03:23:00|189838.3|189708.3|189845.8|189715.8|189845.9|189715.9|189838.3|189708.3|8
1736824990000|2025-01-14 03:23:10|189840.9|189710.9|189841|189711|189845.8|189715.8|189835.9|189705.9|6
1736825000000|2025-01-14 03:23:20|189836.3|189706.3|189841.7|189711.7|189844.6|189714.6|189836.3|189706.3|5
1736825020000|2025-01-14 03:23:40|189848.9|189718.9|189845.4|189715.4|189852.1|189722.1|189845.4|189715.4|4
1736825030000|2025-01-14 03:23:50|189851.2|189721.2|189853.9|189723.9|189855.6|189725.6|189846.4|189716.4|6
1736825040000|2025-01-14 03:24:00|189854.3|189724.3|189867|189737|189878.7|189748.7|189854.3|189724.3|15
1736825050000|2025-01-14 03:24:10|189872.9|189742.9|189870.8|189740.8|189872.9|189742.9|189867.1|189737.1|4
1736825070000|2025-01-14 03:24:30|189870.9|189740.9|189853.5|189723.5|189870.9|189740.9|189853.5|189723.5|4
1736825080000|2025-01-14 03:24:40|189852.8|189722.8|189855.5|189725.5|189859.7|189729.7|189849|189719|7
1736825090000|2025-01-14 03:24:50|189859.8|189729.8|189860.5|189730.5|189868.3|189738.3|189859.8|189729.8|7
1736825100000|2025-01-14 03:25:00|189863|189733|189859.8|189729.8|189863|189733|189854.4|189724.4|7
1736825110000|2025-01-14 03:25:10|189854.6|189724.6|189842.5|189712.5|189854.6|189724.6|189842.5|189712.5|2
1736825120000|2025-01-14 03:25:20|189843.2|189713.2|189855.7|189725.7|189855.7|189725.7|189843.2|189713.2|5
1736825130000|2025-01-14 03:25:30|189856.8|189726.8|189856.6|189726.6|189856.8|189726.8|189856.6|189726.6|2
1736825140000|2025-01-14 03:25:40|189857.2|189727.2|189855|189725|189857.2|189727.2|189850.2|189720.2|4
1736825150000|2025-01-14 03:25:50|189850.1|189720.1|189853.4|189723.4|189854.3|189724.3|189849.7|189719.7|4
1736825160000|2025-01-14 03:26:00|189857.3|189727.3|189865.5|189735.5|189876.9|189746.9|189857.3|189727.3|8
1736825170000|2025-01-14 03:26:10|189865.3|189735.3|189864.9|189734.9|189865.3|189735.3|189864.9|189734.9|2
1736825180000|2025-01-14 03:26:20|189865.1|189735.1|189860.7|189730.7|189874.1|189744.1|189860.7|189730.7|7
1736825190000|2025-01-14 03:26:30|189865.4|189735.4|189857|189727|189865.4|189735.4|189857|189727|4
1736825200000|2025-01-14 03:26:40|189853.1|189723.1|189820.9|189690.9|189853.1|189723.1|189816.6|189686.6|7
1736825220000|2025-01-14 03:27:00|189821.1|189691.1|189843.6|189713.6|189843.6|189713.6|189821.1|189691.1|6
1736825230000|2025-01-14 03:27:10|189847.1|189717.1|189844.4|189714.4|189848.3|189718.3|189844.4|189714.4|3
1736825240000|2025-01-14 03:27:20|189844.6|189714.6|189844.4|189714.4|189844.6|189714.6|189844.4|189714.4|2
1736825250000|2025-01-14 03:27:30|189844.5|189714.5|189844.7|189714.7|189844.7|189714.7|189844.5|189714.5|2
1736825260000|2025-01-14 03:27:40|189847.8|189717.8|189832.9|189702.9|189847.8|189717.8|189832.9|189702.9|3
1736825270000|2025-01-14 03:27:50|189832.2|189702.2|189844.9|189714.9|189844.9|189714.9|189828.5|189698.5|10
1736825280000|2025-01-14 03:28:00|189845.4|189715.4|189851.5|189721.5|189851.5|189721.5|189845.4|189715.4|5
1736825290000|2025-01-14 03:28:10|189845.9|189715.9|189842.5|189712.5|189845.9|189715.9|189842.5|189712.5|4
1736825320000|2025-01-14 03:28:40|189844.2|189714.2|189844.2|189714.2|189844.2|189714.2|189844.2|189714.2|1
1736825340000|2025-01-14 03:29:00|189837.6|189707.6|189828.5|189698.5|189837.6|189707.6|189819.6|189689.6|11
1736825360000|2025-01-14 03:29:20|189828|189698|189825|189695|189828.2|189698.2|189825|189695|3
1736825370000|2025-01-14 03:29:30|189825.7|189695.7|189825.3|189695.3|189829.7|189699.7|189825.3|189695.3|5
1736825380000|2025-01-14 03:29:40|189825.1|189695.1|189825.1|189695.1|189825.1|189695.1|189825.1|189695.1|1
1736825400000|2025-01-14 03:30:00|189825.2|189695.2|189825.2|189695.2|189825.2|189695.2|189825.2|189695.2|1
1736825410000|2025-01-14 03:30:10|189826|189696|189820.6|189690.6|189826|189696|189820.6|189690.6|2
1736825420000|2025-01-14 03:30:20|189820.2|189690.2|189800.9|189670.9|189820.2|189690.2|189800.9|189670.9|4
1736825430000|2025-01-14 03:30:30|189803.3|189673.3|189813.1|189683.1|189813.1|189683.1|189786.8|189656.8|5
1736825440000|2025-01-14 03:30:40|189825.5|189695.5|189824.8|189694.8|189826.1|189696.1|189824.5|189694.5|11
1736825450000|2025-01-14 03:30:50|189824.2|189694.2|189821.8|189691.8|189824.2|189694.2|189821|189691|7
1736825460000|2025-01-14 03:31:00|189822.1|189692.1|189829.7|189699.7|189833.1|189703.1|189822.1|189692.1|5
1736825470000|2025-01-14 03:31:10|189829|189699|189827.9|189697.9|189829|189699|189823.5|189693.5|4
1736825480000|2025-01-14 03:31:20|189827.7|189697.7|189827.9|189697.9|189827.9|189697.9|189827.7|189697.7|2
1736825490000|2025-01-14 03:31:30|189828|189698|189812.1|189682.1|189828|189698|189812.1|189682.1|5
1736825510000|2025-01-14 03:31:50|189811.5|189681.5|189809.2|189679.2|189811.5|189681.5|189809.2|189679.2|3
1736825520000|2025-01-14 03:32:00|189806.3|189676.3|189805|189675|189806.3|189676.3|189805|189675|2
1736825530000|2025-01-14 03:32:10|189804.8|189674.8|189807.2|189677.2|189807.2|189677.2|189804.7|189674.7|4
1736825540000|2025-01-14 03:32:20|189807.4|189677.4|189813.3|189683.3|189813.3|189683.3|189807.4|189677.4|3
1736825550000|2025-01-14 03:32:30|189813.1|189683.1|189816.7|189686.7|189816.7|189686.7|189813.1|189683.1|4
1736825560000|2025-01-14 03:32:40|189818.9|189688.9|189820.1|189690.1|189825.3|189695.3|189818.5|189688.5|8
1736825600000|2025-01-14 03:33:20|189822.9|189692.9|189822.9|189692.9|189822.9|189692.9|189822.9|189692.9|1
1736825620000|2025-01-14 03:33:40|189821|189691|189821|189691|189821|189691|189821|189691|1
1736825650000|2025-01-14 03:34:10|189822.9|189692.9|189820.7|189690.7|189822.9|189692.9|189820.7|189690.7|3
1736825660000|2025-01-14 03:34:20|189820|189690|189819|189689|189820|189690|189819|189689|2
1736825670000|2025-01-14 03:34:30|189816|189686|189816|189686|189816|189686|189816|189686|1
1736825680000|2025-01-14 03:34:40|189815.8|189685.8|189815.8|189685.8|189815.8|189685.8|189815.8|189685.8|1
1736825700000|2025-01-14 03:35:00|189818.7|189688.7|189818.7|189688.7|189818.7|189688.7|189818.7|189688.7|1
1736825730000|2025-01-14 03:35:30|189815.7|189685.7|189815.7|189685.7|189815.7|189685.7|189815.7|189685.7|1
1736825740000|2025-01-14 03:35:40|189815.9|189685.9|189821.6|189691.6|189821.6|189691.6|189815.9|189685.9|3
1736825750000|2025-01-14 03:35:50|189818.1|189688.1|189821.5|189691.5|189821.5|189691.5|189818.1|189688.1|4
1736825760000|2025-01-14 03:36:00|189822.1|189692.1|189796.1|189666.1|189822.1|189692.1|189793.2|189663.2|9
1736825770000|2025-01-14 03:36:10|189788.2|189658.2|189786.6|189656.6|189788.4|189658.4|189764.1|189634.1|9
1736825780000|2025-01-14 03:36:20|189786.4|189656.4|189793|189663|189804.3|189674.3|189786.4|189656.4|9
1736825790000|2025-01-14 03:36:30|189792.8|189662.8|189814.2|189684.2|189814.2|189684.2|189792.8|189662.8|11
1736825800000|2025-01-14 03:36:40|189814|189684|189814|189684|189814.2|189684.2|189814|189684|3
1736825810000|2025-01-14 03:36:50|189814.2|189684.2|189813.8|189683.8|189814.2|189684.2|189813.8|189683.8|2
1736825820000|2025-01-14 03:37:00|189814|189684|189812.7|189682.7|189814|189684|189812.7|189682.7|2
1736825830000|2025-01-14 03:37:10|189812.4|189682.4|189812.4|189682.4|189812.4|189682.4|189812.4|189682.4|1
1736825850000|2025-01-14 03:37:30|189813.8|189683.8|189813.8|189683.8|189813.8|189683.8|189813.8|189683.8|1
1736825860000|2025-01-14 03:37:40|189813.9|189683.9|189814.7|189684.7|189814.7|189684.7|189813.9|189683.9|3
1736825870000|2025-01-14 03:37:50|189815.3|189685.3|189828.4|189698.4|189828.9|189698.9|189815.3|189685.3|6
1736825880000|2025-01-14 03:38:00|189828.6|189698.6|189823.9|189693.9|189836.7|189706.7|189823.5|189693.5|7
1736825900000|2025-01-14 03:38:20|189824.1|189694.1|189823.6|189693.6|189824.2|189694.2|189823.6|189693.6|3
1736825910000|2025-01-14 03:38:30|189821|189691|189819.1|189689.1|189821|189691|189819.1|189689.1|4
1736825930000|2025-01-14 03:38:50|189826.2|189696.2|189831.2|189701.2|189831.2|189701.2|189824.6|189694.6|7
1736825940000|2025-01-14 03:39:00|189830.7|189700.7|189822.4|189692.4|189830.7|189700.7|189822.4|189692.4|3
1736825970000|2025-01-14 03:39:30|189821.9|189691.9|189822.1|189692.1|189822.1|189692.1|189821.7|189691.7|3
1736825980000|2025-01-14 03:39:40|189821.6|189691.6|189809.8|189679.8|189821.6|189691.6|189809.8|189679.8|2
1736826000000|2025-01-14 03:40:00|189811.9|189681.9|189811.9|189681.9|189811.9|189681.9|189811.9|189681.9|1
1736826010000|2025-01-14 03:40:10|189811.4|189681.4|189826.3|189696.3|189826.8|189696.8|189811.4|189681.4|5
1736826020000|2025-01-14 03:40:20|189826|189696|189824.8|189694.8|189826|189696|189824.8|189694.8|2
1736826040000|2025-01-14 03:40:40|189824.4|189694.4|189817.9|189687.9|189824.4|189694.4|189817.9|189687.9|2
1736826050000|2025-01-14 03:40:50|189818.3|189688.3|189826|189696|189826.4|189696.4|189818.3|189688.3|3
1736826060000|2025-01-14 03:41:00|189825.5|189695.5|189832.3|189702.3|189832.9|189702.9|189823.6|189693.6|6
1736826070000|2025-01-14 03:41:10|189831.9|189701.9|189829.6|189699.6|189831.9|189701.9|189829.6|189699.6|3
1736826080000|2025-01-14 03:41:20|189830|189700|189833.2|189703.2|189833.2|189703.2|189829|189699|5
1736826090000|2025-01-14 03:41:30|189829.7|189699.7|189830|189700|189837.4|189707.4|189829.7|189699.7|5
1736826100000|2025-01-14 03:41:40|189830.3|189700.3|189829.1|189699.1|189830.3|189700.3|189829.1|189699.1|3
1736826110000|2025-01-14 03:41:50|189829.7|189699.7|189829.1|189699.1|189829.7|189699.7|189829.1|189699.1|2
1736826130000|2025-01-14 03:42:10|189831.3|189701.3|189833.1|189703.1|189837.1|189707.1|189831.3|189701.3|7
1736826140000|2025-01-14 03:42:20|189832.5|189702.5|189832.5|189702.5|189832.5|189702.5|189832.5|189702.5|1
1736826150000|2025-01-14 03:42:30|189832.1|189702.1|189822.7|189692.7|189832.1|189702.1|189822.7|189692.7|5
1736826160000|2025-01-14 03:42:40|189823.2|189693.2|189822.2|189692.2|189823.2|189693.2|189822.2|189692.2|2
1736826170000|2025-01-14 03:42:50|189820.1|189690.1|189820.1|189690.1|189820.1|189690.1|189820.1|189690.1|1
1736826190000|2025-01-14 03:43:10|189820.4|189690.4|189820.4|189690.4|189820.4|189690.4|189820.4|189690.4|1
1736826220000|2025-01-14 03:43:40|189820.1|189690.1|189820.1|189690.1|189820.1|189690.1|189820.1|189690.1|1
1736826240000|2025-01-14 03:44:00|189820.4|189690.4|189820.4|189690.4|189820.4|189690.4|189820.4|189690.4|1
1736826280000|2025-01-14 03:44:40|189820.1|189690.1|189820.1|189690.1|189820.1|189690.1|189820.1|189690.1|1
1736826300000|2025-01-14 03:45:00|189819.3|189689.3|189819.3|189689.3|189819.3|189689.3|189819.3|189689.3|1
1736826310000|2025-01-14 03:45:10|189819.8|189689.8|189820.4|189690.4|189820.4|189690.4|189819.8|189689.8|2
1736826330000|2025-01-14 03:45:30|189822|189692|189822|189692|189822|189692|189822|189692|1
1736826350000|2025-01-14 03:45:50|189846.3|189716.3|189843.2|189713.2|189848.3|189718.3|189842.1|189712.1|9
1736826360000|2025-01-14 03:46:00|189842.9|189712.9|189837.6|189707.6|189842.9|189712.9|189837.6|189707.6|5
1736826370000|2025-01-14 03:46:10|189837.8|189707.8|189843.9|189713.9|189846.7|189716.7|189837.8|189707.8|8
1736826380000|2025-01-14 03:46:20|189843.8|189713.8|189843.8|189713.8|189843.8|189713.8|189843.8|189713.8|1
1736826390000|2025-01-14 03:46:30|189843.2|189713.2|189841.2|189711.2|189843.2|189713.2|189841.2|189711.2|2
1736826400000|2025-01-14 03:46:40|189841.4|189711.4|189841.4|189711.4|189841.4|189711.4|189841.4|189711.4|1
1736826410000|2025-01-14 03:46:50|189842.6|189712.6|189836.5|189706.5|189842.6|189712.6|189836.3|189706.3|3
1736826420000|2025-01-14 03:47:00|189842.5|189712.5|189839.7|189709.7|189842.5|189712.5|189838|189708|4
1736826430000|2025-01-14 03:47:10|189845.4|189715.4|189847.2|189717.2|189847.8|189717.8|189843.4|189713.4|4
1736826460000|2025-01-14 03:47:40|189851.9|189721.9|189851.9|189721.9|189851.9|189721.9|189851.9|189721.9|1
1736826470000|2025-01-14 03:47:50|189852.2|189722.2|189860.3|189730.3|189870.1|189740.1|189852.2|189722.2|6
1736826480000|2025-01-14 03:48:00|189856|189726|189854.3|189724.3|189856|189726|189854.3|189724.3|2
1736826490000|2025-01-14 03:48:10|189852.2|189722.2|189852|189722|189852.2|189722.2|189852|189722|2
1736826520000|2025-01-14 03:48:40|189859.6|189729.6|189867|189737|189868.1|189738.1|189856|189726|7
1736826530000|2025-01-14 03:48:50|189862.7|189732.7|189876|189746|189876|189746|189862.7|189732.7|6
1736826540000|2025-01-14 03:49:00|189875.8|189745.8|189875.8|189745.8|189875.8|189745.8|189875.8|189745.8|1
1736826550000|2025-01-14 03:49:10|189870.3|189740.3|189867.4|189737.4|189870.3|189740.3|189866.6|189736.6|4
1736826570000|2025-01-14 03:49:30|189867.2|189737.2|189869.1|189739.1|189869.1|189739.1|189867.1|189737.1|3
1736826580000|2025-01-14 03:49:40|189868.6|189738.6|189870.2|189740.2|189871.1|189741.1|189864.7|189734.7|14
1736826590000|2025-01-14 03:49:50|189869.7|189739.7|189865.2|189735.2|189869.7|189739.7|189861|189731|19
1736826600000|2025-01-14 03:50:00|189860.9|189730.9|189864.9|189734.9|189865.1|189735.1|189860.9|189730.9|6
1736826610000|2025-01-14 03:50:10|189861.2|189731.2|189875|189745|189875|189745|189860.4|189730.4|7
1736826620000|2025-01-14 03:50:20|189871.3|189741.3|189871.5|189741.5|189871.5|189741.5|189871.3|189741.3|2
1736826630000|2025-01-14 03:50:30|189867.9|189737.9|189869.8|189739.8|189870.9|189740.9|189864|189734|9
1736826640000|2025-01-14 03:50:40|189862.3|189732.3|189855.7|189725.7|189868.8|189738.8|189855.7|189725.7|14
1736826650000|2025-01-14 03:50:50|189855.5|189725.5|189855.5|189725.5|189855.5|189725.5|189855.5|189725.5|1
1736826660000|2025-01-14 03:51:00|189854.9|189724.9|189846.5|189716.5|189854.9|189724.9|189846.5|189716.5|2
1736826670000|2025-01-14 03:51:10|189843.1|189713.1|189843.1|189713.1|189847|189717|189843.1|189713.1|6
1736826680000|2025-01-14 03:51:20|189842.9|189712.9|189842.9|189712.9|189842.9|189712.9|189842.9|189712.9|1
1736826690000|2025-01-14 03:51:30|189843.7|189713.7|189850.1|189720.1|189850.1|189720.1|189843.7|189713.7|2
1736826700000|2025-01-14 03:51:40|189846.3|189716.3|189848.9|189718.9|189850.1|189720.1|189846.3|189716.3|4
1736826710000|2025-01-14 03:51:50|189845.1|189715.1|189848.9|189718.9|189848.9|189718.9|189845.1|189715.1|4
1736826720000|2025-01-14 03:52:00|189845.2|189715.2|189854|189724|189854.7|189724.7|189845.2|189715.2|5
1736826730000|2025-01-14 03:52:10|189854.4|189724.4|189853.2|189723.2|189854.4|189724.4|189853.2|189723.2|3
1736826740000|2025-01-14 03:52:20|189853.6|189723.6|189853.1|189723.1|189853.6|189723.6|189853.1|189723.1|2
1736826750000|2025-01-14 03:52:30|189853.5|189723.5|189860.9|189730.9|189860.9|189730.9|189853.5|189723.5|2
1736826760000|2025-01-14 03:52:40|189861.4|189731.4|189865.7|189735.7|189865.7|189735.7|189861.4|189731.4|2
1736826770000|2025-01-14 03:52:50|189864.6|189734.6|189863.3|189733.3|189865.2|189735.2|189863.3|189733.3|4
1736826780000|2025-01-14 03:53:00|189864.1|189734.1|189863.2|189733.2|189868.5|189738.5|189863.2|189733.2|5
1736826790000|2025-01-14 03:53:10|189868|189738|189876.8|189746.8|189876.8|189746.8|189868|189738|4
1736826800000|2025-01-14 03:53:20|189876.4|189746.4|189876.4|189746.4|189876.4|189746.4|189876.4|189746.4|1
1736826810000|2025-01-14 03:53:30|189876|189746|189862|189732|189876|189746|189862|189732|2
1736826830000|2025-01-14 03:53:50|189866.4|189736.4|189865.2|189735.2|189866.4|189736.4|189861.5|189731.5|7
1736826840000|2025-01-14 03:54:00|189865|189735|189865|189735|189865|189735|189865|189735|1
1736826850000|2025-01-14 03:54:10|189859.4|189729.4|189865|189735|189865|189735|189859.4|189729.4|5
1736826860000|2025-01-14 03:54:20|189865.3|189735.3|189865.3|189735.3|189865.3|189735.3|189865.3|189735.3|1
1736826870000|2025-01-14 03:54:30|189867.8|189737.8|189866.2|189736.2|189867.8|189737.8|189862.6|189732.6|9
1736826880000|2025-01-14 03:54:40|189862.6|189732.6|189866.4|189736.4|189866.4|189736.4|189862.6|189732.6|2
1736826910000|2025-01-14 03:55:10|189870.2|189740.2|189872.1|189742.1|189872.1|189742.1|189870.2|189740.2|2
1736826920000|2025-01-14 03:55:20|189867.3|189737.3|189872.4|189742.4|189872.6|189742.6|189867.3|189737.3|4
1736826930000|2025-01-14 03:55:30|189865.3|189735.3|189849.9|189719.9|189865.3|189735.3|189849.9|189719.9|5
1736826940000|2025-01-14 03:55:40|189848.8|189718.8|189849.2|189719.2|189849.2|189719.2|189848.8|189718.8|2
1736826950000|2025-01-14 03:55:50|189847.8|189717.8|189844.4|189714.4|189847.8|189717.8|189844.4|189714.4|2
1736826960000|2025-01-14 03:56:00|189844.7|189714.7|189841.8|189711.8|189844.7|189714.7|189841.8|189711.8|2
1736826980000|2025-01-14 03:56:20|189841.2|189711.2|189850.5|189720.5|189850.5|189720.5|189840.8|189710.8|5
1736826990000|2025-01-14 03:56:30|189851|189721|189851.4|189721.4|189851.4|189721.4|189851|189721|2
1736827000000|2025-01-14 03:56:40|189854.8|189724.8|189854.8|189724.8|189854.8|189724.8|189854.8|189724.8|1
1736827010000|2025-01-14 03:56:50|189854.7|189724.7|189854|189724|189854.7|189724.7|189850.2|189720.2|4
1736827020000|2025-01-14 03:57:00|189854.9|189724.9|189863|189733|189868.3|189738.3|189854.9|189724.9|7
1736827030000|2025-01-14 03:57:10|189861.6|189731.6|189862.5|189732.5|189865.2|189735.2|189861.6|189731.6|6
1736827050000|2025-01-14 03:57:30|189862.6|189732.6|189863.2|189733.2|189863.2|189733.2|189859.1|189729.1|3
1736827060000|2025-01-14 03:57:40|189863.4|189733.4|189866.5|189736.5|189866.5|189736.5|189863.4|189733.4|2
1736827070000|2025-01-14 03:57:50|189871.7|189741.7|189866.4|189736.4|189872.1|189742.1|189866.4|189736.4|3
1736827080000|2025-01-14 03:58:00|189872.1|189742.1|189867|189737|189872.1|189742.1|189861.6|189731.6|5
1736827090000|2025-01-14 03:58:10|189861.5|189731.5|189866.9|189736.9|189866.9|189736.9|189861.5|189731.5|2
1736827100000|2025-01-14 03:58:20|189861.5|189731.5|189865.2|189735.2|189865.2|189735.2|189861.5|189731.5|2
1736827110000|2025-01-14 03:58:30|189870.1|189740.1|189867.2|189737.2|189870.1|189740.1|189861.7|189731.7|3
1736827120000|2025-01-14 03:58:40|189867.6|189737.6|189865.9|189735.9|189872.7|189742.7|189862|189732|7
1736827140000|2025-01-14 03:59:00|189864.6|189734.6|189859.5|189729.5|189865|189735|189859.5|189729.5|3
1736827150000|2025-01-14 03:59:10|189859.1|189729.1|189859.1|189729.1|189859.1|189729.1|189859.1|189729.1|1
1736827160000|2025-01-14 03:59:20|189859.7|189729.7|189918.1|189788.1|189918.1|189788.1|189859.7|189729.7|9
1736827170000|2025-01-14 03:59:30|189917.9|189787.9|189917.5|189787.5|189917.9|189787.9|189917.5|189787.5|6
1736827180000|2025-01-14 03:59:40|189917.7|189787.7|189913.9|189783.9|189917.7|189787.7|189912.4|189782.4|7
1736827190000|2025-01-14 03:59:50|189913.7|189783.7|189913.7|189783.7|189913.9|189783.9|189913.7|189783.7|3
1736827200000|2025-01-14 04:00:00|189914.1|189784.1|189926.4|189796.4|189926.4|189796.4|189914.1|189784.1|2
1736827210000|2025-01-14 04:00:10|189922.5|189792.5|189927.6|189797.6|189933.8|189803.8|189922.4|189792.4|8
1736827220000|2025-01-14 04:00:20|189927.1|189797.1|189927.9|189797.9|189927.9|189797.9|189926.4|189796.4|5
1736827230000|2025-01-14 04:00:30|189927.7|189797.7|189927.4|189797.4|189927.7|189797.7|189927.2|189797.2|3
1736827240000|2025-01-14 04:00:40|189926.9|189796.9|189929.5|189799.5|189930.1|189800.1|189926.9|189796.9|9
1736827250000|2025-01-14 04:00:50|189929.3|189799.3|189932.2|189802.2|189937.8|189807.8|189929.3|189799.3|7
1736827260000|2025-01-14 04:01:00|189931.8|189801.8|189930.9|189800.9|189931.8|189801.8|189930.8|189800.8|5
1736827270000|2025-01-14 04:01:10|189929.2|189799.2|189929.1|189799.1|189934.1|189804.1|189929.1|189799.1|4
1736827280000|2025-01-14 04:01:20|189923.2|189793.2|189923.7|189793.7|189927.6|189797.6|189923.2|189793.2|3
1736827290000|2025-01-14 04:01:30|189941.9|189811.9|189933.6|189803.6|189942.5|189812.5|189933.4|189803.4|6
1736827300000|2025-01-14 04:01:40|189933.4|189803.4|189933.4|189803.4|189933.4|189803.4|189933.4|189803.4|1
1736827310000|2025-01-14 04:01:50|189933.9|189803.9|189939|189809|189939|189809|189933.9|189803.9|3
1736827320000|2025-01-14 04:02:00|189934.5|189804.5|189930.6|189800.6|189934.5|189804.5|189930.6|189800.6|3
1736827330000|2025-01-14 04:02:10|189945.5|189815.5|189939.6|189809.6|189945.5|189815.5|189939.6|189809.6|4
1736827370000|2025-01-14 04:02:50|189947.9|189817.9|189945.9|189815.9|189950.2|189820.2|189944.1|189814.1|7
1736827380000|2025-01-14 04:03:00|189951|189821|189953.3|189823.3|189953.3|189823.3|189951|189821|4
1736827390000|2025-01-14 04:03:10|189953.7|189823.7|189954|189824|189954|189824|189953.5|189823.5|5
1736827400000|2025-01-14 04:03:20|189953.5|189823.5|189948.6|189818.6|189953.5|189823.5|189948.6|189818.6|4
1736827440000|2025-01-14 04:04:00|189951.8|189821.8|189951.8|189821.8|189951.8|189821.8|189951.8|189821.8|1
1736827460000|2025-01-14 04:04:20|189953|189823|189962|189832|189964|189834|189953|189823|8
1736827470000|2025-01-14 04:04:30|189961.6|189831.6|189949.4|189819.4|189961.6|189831.6|189948.4|189818.4|8
1736827480000|2025-01-14 04:04:40|189948.9|189818.9|189951.6|189821.6|189951.6|189821.6|189948.9|189818.9|5
1736827490000|2025-01-14 04:04:50|189952|189822|189952.8|189822.8|189952.8|189822.8|189952|189822|2
1736827500000|2025-01-14 04:05:00|189953|189823|189958.5|189828.5|189958.9|189828.9|189953|189823|4
1736827510000|2025-01-14 04:05:10|189963.2|189833.2|189963.2|189833.2|189963.2|189833.2|189962.8|189832.8|4
1736827530000|2025-01-14 04:05:30|189963|189833|189963|189833|189963|189833|189963|189833|1
1736827540000|2025-01-14 04:05:40|189960.9|189830.9|189949.2|189819.2|189960.9|189830.9|189949.2|189819.2|4
1736827550000|2025-01-14 04:05:50|189949.8|189819.8|189949.5|189819.5|189950|189820|189949.4|189819.4|8
1736827570000|2025-01-14 04:06:10|189949.1|189819.1|189923.9|189793.9|189952.4|189822.4|189923.3|189793.3|4
1736827580000|2025-01-14 04:06:20|189932.5|189802.5|189932.9|189802.9|189932.9|189802.9|189932.5|189802.5|2
1736827590000|2025-01-14 04:06:30|189933.5|189803.5|189931|189801|189935.8|189805.8|189928.4|189798.4|7
1736827600000|2025-01-14 04:06:40|189931.5|189801.5|189931.5|189801.5|189931.5|189801.5|189931.1|189801.1|3
1736827610000|2025-01-14 04:06:50|189937.6|189807.6|189936.2|189806.2|189937.7|189807.7|189931.4|189801.4|7
1736827620000|2025-01-14 04:07:00|189931.8|189801.8|189931.4|189801.4|189931.8|189801.8|189931.4|189801.4|2
1736827630000|2025-01-14 04:07:10|189931.9|189801.9|189931|189801|189936.7|189806.7|189931|189801|3
1736827650000|2025-01-14 04:07:30|189931.4|189801.4|189951.3|189821.3|189952.5|189822.5|189931.4|189801.4|5
1736827660000|2025-01-14 04:07:40|189951.5|189821.5|189951.5|189821.5|189951.5|189821.5|189951.5|189821.5|1
1736827670000|2025-01-14 04:07:50|189950.6|189820.6|189944.2|189814.2|189950.6|189820.6|189944.2|189814.2|4
1736827680000|2025-01-14 04:08:00|189945|189815|189950.1|189820.1|189950.3|189820.3|189945|189815|3
1736827690000|2025-01-14 04:08:10|189954.7|189824.7|189963.3|189833.3|189963.3|189833.3|189954.7|189824.7|5
1736827700000|2025-01-14 04:08:20|189965.3|189835.3|189986.3|189856.3|189998.7|189868.7|189965.3|189835.3|10
1736827710000|2025-01-14 04:08:30|189986.5|189856.5|189986.5|189856.5|189986.5|189856.5|189986.3|189856.3|3
1736827720000|2025-01-14 04:08:40|189986.1|189856.1|189985.7|189855.7|189986.1|189856.1|189985.7|189855.7|3
1736827730000|2025-01-14 04:08:50|189983.3|189853.3|189979.6|189849.6|189983.3|189853.3|189979.6|189849.6|3
1736827740000|2025-01-14 04:09:00|189981.6|189851.6|189985.6|189855.6|189985.6|189855.6|189981.6|189851.6|5
1736827760000|2025-01-14 04:09:20|189988.4|189858.4|189962.5|189832.5|189988.4|189858.4|189959.9|189829.9|7
1736827770000|2025-01-14 04:09:30|189962.3|189832.3|189962.5|189832.5|189962.5|189832.5|189962.3|189832.3|4
1736827780000|2025-01-14 04:09:40|189962.3|189832.3|189962.3|189832.3|189962.3|189832.3|189962.3|189832.3|1
1736827790000|2025-01-14 04:09:50|189962.5|189832.5|189958.4|189828.4|189962.5|189832.5|189958.4|189828.4|3
1736827800000|2025-01-14 04:10:00|189957.9|189827.9|189957|189827|189957.9|189827.9|189957|189827|2
1736827810000|2025-01-14 04:10:10|189961.9|189831.9|189965|189835|189965|189835|189954.4|189824.4|5
1736827820000|2025-01-14 04:10:20|189964.8|189834.8|189964.8|189834.8|189964.8|189834.8|189964.8|189834.8|1
1736827830000|2025-01-14 04:10:30|189964.9|189834.9|189957.9|189827.9|189964.9|189834.9|189957.9|189827.9|3
1736827840000|2025-01-14 04:10:40|189959.9|189829.9|189959.9|189829.9|189959.9|189829.9|189959.9|189829.9|1
1736827850000|2025-01-14 04:10:50|189960.8|189830.8|189965.2|189835.2|189965.2|189835.2|189960.8|189830.8|2
1736827870000|2025-01-14 04:11:10|189965.9|189835.9|189976.4|189846.4|189976.4|189846.4|189965.9|189835.9|4
1736827890000|2025-01-14 04:11:30|189976.5|189846.5|189976.5|189846.5|189976.5|189846.5|189976.5|189846.5|1
1736827900000|2025-01-14 04:11:40|189977|189847|190048|189823.3|190048|189857|189977|189822.3|7
1736827910000|2025-01-14 04:11:50|190043|189823.1|189999.9|189869.9|190043|189870.3|189999.9|189823.1|9
1736827920000|2025-01-14 04:12:00|189999.6|189869.6|189992.9|189862.9|189999.6|189869.6|189992.9|189862.9|7
1736827930000|2025-01-14 04:12:10|189994.2|189864.2|189998.5|189868.5|189998.5|189868.5|189994.2|189864.2|4
1736827940000|2025-01-14 04:12:20|189994.5|189864.5|189991.1|189861.1|189994.5|189864.5|189991.1|189861.1|5
1736827950000|2025-01-14 04:12:30|189992.8|189862.8|189992.3|189862.3|189992.8|189862.8|189992.3|189862.3|2
1736827980000|2025-01-14 04:13:00|189990.3|189860.3|189990.3|189860.3|189990.3|189860.3|189990.3|189860.3|1
1736828010000|2025-01-14 04:13:30|189989.5|189859.5|189947.5|189817.5|189989.5|189859.5|189947.5|189817.5|5
1736828020000|2025-01-14 04:13:40|189947.7|189817.7|189947.7|189817.7|189947.7|189817.7|189947.7|189817.7|1
1736828030000|2025-01-14 04:13:50|189947.5|189817.5|189947.5|189817.5|189947.7|189817.7|189947.5|189817.5|3
1736828040000|2025-01-14 04:14:00|189948.1|189818.1|189948.1|189818.1|189948.1|189818.1|189948.1|189818.1|1
1736828060000|2025-01-14 04:14:20|189949.2|189819.2|189949.2|189819.2|189949.2|189819.2|189949.2|189819.2|1
1736828080000|2025-01-14 04:14:40|189940.8|189810.8|189937.6|189807.6|189941|189811|189937.6|189807.6|3
1736828110000|2025-01-14 04:15:10|189936.2|189806.2|189936.5|189806.5|189936.5|189806.5|189936.2|189806.2|2
1736828130000|2025-01-14 04:15:30|189935.8|189805.8|189936.3|189806.3|189936.3|189806.3|189935.8|189805.8|2
1736828140000|2025-01-14 04:15:40|189936.1|189806.1|189936.1|189806.1|189936.1|189806.1|189936.1|189806.1|1
1736828160000|2025-01-14 04:16:00|189945|189815|189949.3|189819.3|189949.3|189819.3|189945|189815|2
1736828170000|2025-01-14 04:16:10|189950.2|189820.2|189977.3|189847.3|189977.3|189847.3|189950.2|189820.2|3
1736828180000|2025-01-14 04:16:20|189973.1|189843.1|189966|189836|189973.5|189843.5|189966|189836|5
1736828190000|2025-01-14 04:16:30|189966.2|189836.2|189965.6|189835.6|189966.2|189836.2|189965.6|189835.6|3
1736828200000|2025-01-14 04:16:40|189965.2|189835.2|189965.2|189835.2|189965.2|189835.2|189965.2|189835.2|1
1736828210000|2025-01-14 04:16:50|189965|189835|189971.2|189841.2|189971.2|189841.2|189964.4|189834.4|4
1736828220000|2025-01-14 04:17:00|189971.7|189841.7|189975.8|189845.8|189976.7|189846.7|189971.5|189841.5|5
1736828230000|2025-01-14 04:17:10|189975.6|189845.6|189971.2|189841.2|189975.6|189845.6|189971.2|189841.2|2
1736828240000|2025-01-14 04:17:20|189976|189846|189971.2|189841.2|189976|189846|189971.2|189841.2|2
1736828250000|2025-01-14 04:17:30|189976.9|189846.9|189976.9|189846.9|189976.9|189846.9|189976.9|189846.9|1
1736828270000|2025-01-14 04:17:50|189971|189841|189975.5|189845.5|189975.5|189845.5|189971|189841|2
1736828280000|2025-01-14 04:18:00|189976|189846|189976|189846|189976|189846|189976|189846|1
1736828290000|2025-01-14 04:18:10|189975.6|189845.6|189982.2|189852.2|189982.2|189852.2|189975.6|189845.6|3
1736828300000|2025-01-14 04:18:20|189981.6|189851.6|189982.8|189852.8|189983.4|189853.4|189981.6|189851.6|8
1736828310000|2025-01-14 04:18:30|189981.7|189851.7|189981.7|189851.7|189981.7|189851.7|189981.7|189851.7|1
1736828320000|2025-01-14 04:18:40|189981|189851|189981.9|189851.9|189981.9|189851.9|189981|189851|2
1736828350000|2025-01-14 04:19:10|189981|189851|189981|189851|189981|189851|189981|189851|1
1736828380000|2025-01-14 04:19:40|189981.4|189851.4|189981.4|189851.4|189981.4|189851.4|189981.4|189851.4|1
1736828410000|2025-01-14 04:20:10|189981|189851|189981|189851|189981|189851|189981|189851|1
1736828420000|2025-01-14 04:20:20|189981.9|189851.9|189982.9|189852.9|189982.9|189852.9|189981.9|189851.9|2
1736828430000|2025-01-14 04:20:30|189982.1|189852.1|189982.3|189852.3|189982.3|189852.3|189982.1|189852.1|2
1736828450000|2025-01-14 04:20:50|189981.9|189851.9|189981.5|189851.5|189981.9|189851.9|189981.5|189851.5|2
1736828470000|2025-01-14 04:21:10|189980.7|189850.7|189980.7|189850.7|189980.7|189850.7|189980.7|189850.7|1
1736828490000|2025-01-14 04:21:30|189976.7|189846.7|189958.9|189828.9|189976.7|189846.7|189958.9|189828.9|5
1736828500000|2025-01-14 04:21:40|189959.3|189829.3|189963.9|189833.9|189963.9|189833.9|189959.3|189829.3|2
1736828510000|2025-01-14 04:21:50|189963.7|189833.7|189960.2|189830.2|189964.7|189834.7|189959|189829|7
1736828520000|2025-01-14 04:22:00|189964.7|189834.7|189958.7|189828.7|189964.7|189834.7|189958.2|189828.2|8
1736828550000|2025-01-14 04:22:30|189957|189827|189957|189827|189957|189827|189957|189827|1
1736828560000|2025-01-14 04:22:40|189954.4|189824.4|189950.8|189820.8|189958.5|189828.5|189950.4|189820.4|22
1736828570000|2025-01-14 04:22:50|189955.5|189825.5|189951.6|189821.6|189956.4|189826.4|189951.6|189821.6|3
1736828580000|2025-01-14 04:23:00|189955.8|189825.8|189957.6|189827.6|189957.6|189827.6|189949.2|189819.2|11
1736828590000|2025-01-14 04:23:10|189955.6|189825.6|189954.6|189824.6|189955.6|189825.6|189950.7|189820.7|5
1736828600000|2025-01-14 04:23:20|189954.8|189824.8|189954.8|189824.8|189954.8|189824.8|189954.8|189824.8|1
1736828610000|2025-01-14 04:23:30|189949.9|189819.9|189952.6|189822.6|189952.6|189822.6|189947.7|189817.7|6
1736828630000|2025-01-14 04:23:50|189945.2|189815.2|189934.2|189804.2|189945.2|189815.2|189934.2|189804.2|2
1736828640000|2025-01-14 04:24:00|189939.8|189809.8|189936|189806|189940.2|189810.2|189936|189806|3
1736828660000|2025-01-14 04:24:20|189935.6|189805.6|189935.6|189805.6|189935.6|189805.6|189935.6|189805.6|1
1736828680000|2025-01-14 04:24:40|189936.4|189806.4|189936.5|189806.5|189937.2|189807.2|189936.4|189806.4|3
1736828700000|2025-01-14 04:25:00|189935.4|189805.4|189926.3|189796.3|189935.4|189805.4|189915.6|189785.6|5
1736828710000|2025-01-14 04:25:10|189921.8|189791.8|189933.2|189803.2|189933.2|189803.2|189921.8|189791.8|6
1736828720000|2025-01-14 04:25:20|189933|189803|189932.8|189802.8|189933|189803|189932.8|189802.8|2
1736828730000|2025-01-14 04:25:30|189933.2|189803.2|189938.6|189808.6|189938.6|189808.6|189933.2|189803.2|4
1736828750000|2025-01-14 04:25:50|189938.8|189808.8|189929.1|189799.1|189943.6|189813.6|189928|189798|6
1736828760000|2025-01-14 04:26:00|189935.3|189805.3|189935.3|189805.3|189935.3|189805.3|189935.3|189805.3|1
1736828770000|2025-01-14 04:26:10|189934.4|189804.4|189915.5|189785.5|189934.4|189804.4|189915.5|189785.5|2
1736828780000|2025-01-14 04:26:20|189921|189791|189920.8|189790.8|189921|189791|189920.8|189790.8|2
1736828790000|2025-01-14 04:26:30|189920.4|189790.4|189921.1|189791.1|189921.1|189791.1|189920.4|189790.4|3
1736828800000|2025-01-14 04:26:40|189914.9|189784.9|189909.9|189779.9|189914.9|189784.9|189906.9|189776.9|7
1736828810000|2025-01-14 04:26:50|189909.4|189779.4|189910.5|189780.5|189910.5|189780.5|189909.4|189779.4|3
1736828820000|2025-01-14 04:27:00|189911.2|189781.2|189914.6|189784.6|189919.5|189789.5|189911.2|189781.2|9
1736828830000|2025-01-14 04:27:10|189914.2|189784.2|189918.4|189788.4|189918.9|189788.9|189913.9|189783.9|6
1736828840000|2025-01-14 04:27:20|189914.2|189784.2|189918.5|189788.5|189918.5|189788.5|189914.2|189784.2|2
1736828850000|2025-01-14 04:27:30|189913.4|189783.4|189914.2|189784.2|189918.6|189788.6|189913.4|189783.4|4
1736828860000|2025-01-14 04:27:40|189910|189780|189918.5|189788.5|189918.5|189788.5|189910|189780|5
1736828870000|2025-01-14 04:27:50|189913.4|189783.4|189914.3|189784.3|189919.7|189789.7|189913.4|189783.4|12
1736828880000|2025-01-14 04:28:00|189919|189789|189914.7|189784.7|189919.4|189789.4|189914.5|189784.5|4
1736828890000|2025-01-14 04:28:10|189919.8|189789.8|189915.5|189785.5|189919.8|189789.8|189915.5|189785.5|2
1736828920000|2025-01-14 04:28:40|189919.9|189789.9|189915|189785|189919.9|189789.9|189915|189785|3
1736828930000|2025-01-14 04:28:50|189919.5|189789.5|189919.9|189789.9|189919.9|189789.9|189915|189785|3
1736828940000|2025-01-14 04:29:00|189914.7|189784.7|189918.8|189788.8|189918.8|189788.8|189914.6|189784.6|3
1736828950000|2025-01-14 04:29:10|189914.1|189784.1|189919.9|189789.9|189919.9|189789.9|189914.1|189784.1|7
1736828960000|2025-01-14 04:29:20|189915.4|189785.4|189920.7|189790.7|189920.7|189790.7|189915.4|189785.4|2
1736828970000|2025-01-14 04:29:30|189920.9|189790.9|189914.1|189784.1|189920.9|189790.9|189914.1|189784.1|3
1736828990000|2025-01-14 04:29:50|189913.7|189783.7|189910.6|189780.6|189913.7|189783.7|189910.6|189780.6|2
1736829000000|2025-01-14 04:30:00|189911.4|189781.4|189914.4|189784.4|189914.8|189784.8|189911.4|189781.4|3
1736829010000|2025-01-14 04:30:10|189916.1|189786.1|189915.3|189785.3|189919.8|189789.8|189915.3|189785.3|6
1736829020000|2025-01-14 04:30:20|189920.4|189790.4|189915.4|189785.4|189920.4|189790.4|189915.4|189785.4|2
1736829030000|2025-01-14 04:30:30|189915|189785|189904|189774|189915.7|189785.7|189903.8|189773.8|4
1736829040000|2025-01-14 04:30:40|189904.2|189774.2|189908.7|189778.7|189908.7|189778.7|189904.2|189774.2|2
1736829050000|2025-01-14 04:30:50|189908.6|189778.6|189908.6|189778.6|189908.6|189778.6|189908.6|189778.6|1
1736829060000|2025-01-14 04:31:00|189904.3|189774.3|189904.8|189774.8|189909.7|189779.7|189904.3|189774.3|3
1736829070000|2025-01-14 04:31:10|189905.2|189775.2|189909.6|189779.6|189909.8|189779.8|189905.2|189775.2|3
1736829080000|2025-01-14 04:31:20|189910.8|189780.8|189906.2|189776.2|189910.8|189780.8|189895.5|189765.5|6
1736829090000|2025-01-14 04:31:30|189901.8|189771.8|189901.3|189771.3|189901.8|189771.8|189899.7|189769.7|5
1736829110000|2025-01-14 04:31:50|189901.4|189771.4|189911.3|189781.3|189914.3|189784.3|189900.8|189770.8|7
1736829120000|2025-01-14 04:32:00|189911.5|189781.5|189906.3|189776.3|189911.5|189781.5|189906.3|189776.3|3
1736829140000|2025-01-14 04:32:20|189906.1|189776.1|189899|189769|189906.1|189776.1|189899|189769|7
1736829150000|2025-01-14 04:32:30|189891.4|189761.4|189852.3|189722.3|189891.4|189761.4|189837|189707|12
1736829160000|2025-01-14 04:32:40|189852.1|189722.1|189849.9|189719.9|189852.7|189722.7|189849.9|189719.9|6
1736829170000|2025-01-14 04:32:50|189849.7|189719.7|189849.9|189719.9|189849.9|189719.9|189849.7|189719.7|2
1736829180000|2025-01-14 04:33:00|189849.4|189719.4|189847.8|189717.8|189849.4|189719.4|189847.8|189717.8|2
1736829200000|2025-01-14 04:33:20|189853.8|189723.8|189853.4|189723.4|189853.8|189723.8|189853.4|189723.4|3
1736829220000|2025-01-14 04:33:40|189847.7|189717.7|189847.7|189717.7|189847.7|189717.7|189847.7|189717.7|1
1736829230000|2025-01-14 04:33:50|189847.2|189717.2|189817.8|189687.8|189847.2|189717.2|189816.4|189686.4|8
1736829240000|2025-01-14 04:34:00|189817.6|189687.6|189823.1|189693.1|189823.1|189693.1|189817.6|189687.6|3
1736829250000|2025-01-14 04:34:10|189822.8|189692.8|189822.6|189692.6|189823|189693|189822.2|189692.2|5
1736829260000|2025-01-14 04:34:20|189822.4|189692.4|189820|189690|189822.4|189692.4|189817.3|189687.3|13
1736829270000|2025-01-14 04:34:30|189821.9|189691.9|189822.1|189692.1|189822.8|189692.8|189821.9|189691.9|5
1736829280000|2025-01-14 04:34:40|189822.8|189692.8|189821.2|189691.2|189822.8|189692.8|189819.5|189689.5|5
1736829290000|2025-01-14 04:34:50|189819.1|189689.1|189819.2|189689.2|189819.2|189689.2|189819.1|189689.1|2
1736829300000|2025-01-14 04:35:00|189818.6|189688.6|189806.7|189676.7|189818.6|189688.6|189806.2|189676.2|5
1736829310000|2025-01-14 04:35:10|189802.4|189672.4|189802.7|189672.7|189802.7|189672.7|189802.4|189672.4|2
1736829320000|2025-01-14 04:35:20|189814.9|189684.9|189814.9|189684.9|189814.9|189684.9|189814.9|189684.9|1
1736829350000|2025-01-14 04:35:50|189815.8|189685.8|189826.7|189696.7|189863.8|189697.8|189815.8|189662.7|8
1736829360000|2025-01-14 04:36:00|189827|189697|189826.2|189696.2|189827|189697|189826.1|189696.1|8
1736829370000|2025-01-14 04:36:10|189825.9|189695.9|189828.3|189698.3|189834.3|189704.3|189825.9|189695.9|8
1736829380000|2025-01-14 04:36:20|189820.2|189690.2|189816.8|189686.8|189822.2|189692.2|189815.6|189685.6|13
1736829390000|2025-01-14 04:36:30|189817|189687|189825.7|189695.7|189825.7|189695.7|189816.9|189686.9|4
1736829400000|2025-01-14 04:36:40|189830.7|189700.7|189831.1|189701.1|189832.1|189702.1|189830.7|189700.7|3
1736829410000|2025-01-14 04:36:50|189831.4|189701.4|189835.1|189705.1|189837.1|189707.1|189831.4|189701.4|6
1736829420000|2025-01-14 04:37:00|189834.9|189704.9|189835.4|189705.4|189840.4|189710.4|189834.5|189704.5|9
1736829430000|2025-01-14 04:37:10|189835.2|189705.2|189831|189701|189835.2|189705.2|189826.1|189696.1|7
1736829440000|2025-01-14 04:37:20|189831.2|189701.2|189831.2|189701.2|189831.2|189701.2|189831.2|189701.2|1
1736829450000|2025-01-14 04:37:30|189831.1|189701.1|189830.9|189700.9|189831.1|189701.1|189830.9|189700.9|2
1736829470000|2025-01-14 04:37:50|189831.1|189701.1|189831.1|189701.1|189831.1|189701.1|189831.1|189701.1|1
1736829480000|2025-01-14 04:38:00|189831|189701|189826.7|189696.7|189831.1|189701.1|189826.7|189696.7|3
1736829490000|2025-01-14 04:38:10|189826.6|189696.6|189826.6|189696.6|189826.6|189696.6|189826.6|189696.6|1
1736829500000|2025-01-14 04:38:20|189826.4|189696.4|189826.7|189696.7|189826.7|189696.7|189826.4|189696.4|2
1736829510000|2025-01-14 04:38:30|189826.6|189696.6|189831.1|189701.1|189831.1|189701.1|189826.6|189696.6|3
1736829520000|2025-01-14 04:38:40|189831|189701|189831|189701|189831|189701|189831|189701|1
1736829530000|2025-01-14 04:38:50|189831.2|189701.2|189827.3|189697.3|189831.2|189701.2|189827.3|189697.3|2
1736829540000|2025-01-14 04:39:00|189826.9|189696.9|189826.9|189696.9|189826.9|189696.9|189826.9|189696.9|1
1736829550000|2025-01-14 04:39:10|189827.3|189697.3|189826.1|189696.1|189827.3|189697.3|189826.1|189696.1|4
1736829560000|2025-01-14 04:39:20|189825.9|189695.9|189811.6|189681.6|189825.9|189695.9|189811.1|189681.1|4
1736829570000|2025-01-14 04:39:30|189812.3|189682.3|189822.8|189692.8|189823|189693|189812.3|189682.3|3
1736829580000|2025-01-14 04:39:40|189823|189693|189822.9|189692.9|189823|189693|189822.9|189692.9|2
1736829590000|2025-01-14 04:39:50|189823|189693|189823|189693|189823|189693|189823|189693|1
1736829600000|2025-01-14 04:40:00|189823.9|189693.9|189823.9|189693.9|189823.9|189693.9|189823.9|189693.9|1
1736829610000|2025-01-14 04:40:10|189822.8|189692.8|189817.4|189687.4|189822.8|189692.8|189806.8|189676.8|13
1736829620000|2025-01-14 04:40:20|189817.2|189687.2|189826.2|189696.2|189829.4|189699.4|189817.2|189687.2|12
1736829630000|2025-01-14 04:40:30|189826|189696|189826|189696|189826|189696|189826|189696|1
1736829640000|2025-01-14 04:40:40|189825.6|189695.6|189824.7|189694.7|189825.6|189695.6|189824.7|189694.7|3
1736829650000|2025-01-14 04:40:50|189823.8|189693.8|189828.7|189698.7|189828.7|189698.7|189823.8|189693.8|2
1736829660000|2025-01-14 04:41:00|189814.9|189684.9|189826.1|189696.1|189826.1|189696.1|189813.8|189683.8|6
1736829670000|2025-01-14 04:41:10|189826.5|189696.5|189831.4|189701.4|189831.4|189701.4|189824.6|189694.6|4
1736829680000|2025-01-14 04:41:20|189831.2|189701.2|189836.7|189706.7|189836.7|189706.7|189831.2|189701.2|4
1736829690000|2025-01-14 04:41:30|189836.5|189706.5|189826.5|189696.5|189836.5|189706.5|189826.5|189696.5|8
1736829720000|2025-01-14 04:42:00|189826.2|189696.2|189825.8|189695.8|189826.2|189696.2|189825.8|189695.8|2
1736829740000|2025-01-14 04:42:20|189825.9|189695.9|189825.1|189695.1|189826.9|189696.9|189824.3|189694.3|4
1736829750000|2025-01-14 04:42:30|189825.3|189695.3|189825.3|189695.3|189825.3|189695.3|189825.3|189695.3|1
1736829760000|2025-01-14 04:42:40|189824.8|189694.8|189825|189695|189825|189695|189824.8|189694.8|2
1736829770000|2025-01-14 04:42:50|189824.6|189694.6|189824.6|189694.6|189824.6|189694.6|189824.6|189694.6|1
1736829790000|2025-01-14 04:43:10|189824.5|189694.5|189824.2|189694.2|189824.5|189694.5|189824.2|189694.2|2
1736829800000|2025-01-14 04:43:20|189823.9|189693.9|189823.9|189693.9|189823.9|189693.9|189823.9|189693.9|1
1736829810000|2025-01-14 04:43:30|189824|189694|189824|189694|189824|189694|189824|189694|1
1736829820000|2025-01-14 04:43:40|189823.9|189693.9|189823.9|189693.9|189823.9|189693.9|189823.9|189693.9|1
1736829830000|2025-01-14 04:43:50|189824.2|189694.2|189814.5|189684.5|189824.2|189694.2|189803.5|189673.5|10
1736829840000|2025-01-14 04:44:00|189814.1|189684.1|189821.1|189691.1|189821.1|189691.1|189814.1|189684.1|4
1736829870000|2025-01-14 04:44:30|189820.3|189690.3|189820.3|189690.3|189820.3|189690.3|189820.3|189690.3|1
1736829880000|2025-01-14 04:44:40|189818.8|189688.8|189820|189690|189821.1|189691.1|189818.4|189688.4|5
1736829890000|2025-01-14 04:44:50|189819.7|189689.7|189819.7|189689.7|189819.7|189689.7|189819.7|189689.7|1
1736829900000|2025-01-14 04:45:00|189820|189690|189820|189690|189820|189690|189820|189690|1
1736829910000|2025-01-14 04:45:10|189820.1|189690.1|189819.7|189689.7|189820.1|189690.1|189819.7|189689.7|2
1736829920000|2025-01-14 04:45:20|189819.4|189689.4|189819.1|189689.1|189819.4|189689.4|189819.1|189689.1|4
1736829930000|2025-01-14 04:45:30|189811.7|189681.7|189813.2|189683.2|189813.3|189683.3|189811.7|189681.7|5
1736829940000|2025-01-14 04:45:40|189813.1|189683.1|189813.1|189683.1|189813.1|189683.1|189813.1|189683.1|1
1736829960000|2025-01-14 04:46:00|189814.1|189684.1|189814.1|189684.1|189814.1|189684.1|189814.1|189684.1|1
1736829970000|2025-01-14 04:46:10|189814.3|189684.3|189813.8|189683.8|189814.3|189684.3|189813.8|189683.8|2
1736829980000|2025-01-14 04:46:20|189811.5|189681.5|189802.2|189672.2|189811.7|189681.7|189802.2|189672.2|3
1736830000000|2025-01-14 04:46:40|189801.8|189671.8|189801.8|189671.8|189801.8|189671.8|189801.8|189671.8|1
1736830010000|2025-01-14 04:46:50|189797.6|189667.6|189797.6|189667.6|189797.6|189667.6|189797.6|189667.6|1
1736830030000|2025-01-14 04:47:10|189797.8|189667.8|189812.1|189682.1|189856|189687.1|189797.8|189640|6
1736830040000|2025-01-14 04:47:20|189812.3|189682.3|189812.3|189682.3|189812.3|189682.3|189812.3|189682.3|1
1736830060000|2025-01-14 04:47:40|189810.2|189680.2|189808.9|189678.9|189810.2|189680.2|189808.9|189678.9|4
1736830070000|2025-01-14 04:47:50|189808.5|189678.5|189808.5|189678.5|189808.5|189678.5|189808.5|189678.5|1
1736830090000|2025-01-14 04:48:10|189807.9|189677.9|189807.8|189677.8|189807.9|189677.9|189805.8|189675.8|11
1736830100000|2025-01-14 04:48:20|189807.9|189677.9|189807.9|189677.9|189807.9|189677.9|189807.9|189677.9|1
1736830110000|2025-01-14 04:48:30|189808.1|189678.1|189833.6|189703.6|189835.1|189705.1|189808|189678|12
1736830120000|2025-01-14 04:48:40|189827.1|189697.1|189823.5|189693.5|189827.1|189697.1|189823.5|189693.5|4
1736830130000|2025-01-14 04:48:50|189823.1|189693.1|189822.7|189692.7|189823.1|189693.1|189822.7|189692.7|2
1736830150000|2025-01-14 04:49:10|189824|189694|189824|189694|189824|189694|189824|189694|1
1736830160000|2025-01-14 04:49:20|189822.7|189692.7|189807.6|189677.6|189822.7|189692.7|189807.4|189677.4|3
1736830170000|2025-01-14 04:49:30|189807.4|189677.4|189807.4|189677.4|189807.4|189677.4|189807.4|189677.4|1
1736830180000|2025-01-14 04:49:40|189807.9|189677.9|189809.5|189679.5|189809.5|189679.5|189807.9|189677.9|4
1736830190000|2025-01-14 04:49:50|189810.7|189680.7|189832.5|189702.5|189837.9|189707.9|189810.7|189680.7|12
1736830200000|2025-01-14 04:50:00|189833|189703|189839.7|189709.7|189840|189710|189832.6|189702.6|18
1736830210000|2025-01-14 04:50:10|189839.5|189709.5|189821.3|189691.3|189839.5|189709.5|189818.5|189688.5|13
1736830220000|2025-01-14 04:50:20|189821.1|189691.1|189811.4|189681.4|189821.1|189691.1|189811.4|189681.4|5
1736830230000|2025-01-14 04:50:30|189811.6|189681.6|189811.6|189681.6|189811.6|189681.6|189811.6|189681.6|1
1736830250000|2025-01-14 04:50:50|189810.5|189680.5|189810.5|189680.5|189810.5|189680.5|189810.5|189680.5|1
1736830260000|2025-01-14 04:51:00|189811|189681|189819.5|189689.5|189819.5|189689.5|189811|189681|2
1736830280000|2025-01-14 04:51:20|189819.6|189689.6|189828.6|189698.6|189828.6|189698.6|189819.6|189689.6|2
1736830290000|2025-01-14 04:51:30|189828.9|189698.9|189831.2|189701.2|189831.2|189701.2|189828.9|189698.9|2
1736830300000|2025-01-14 04:51:40|189831.6|189701.6|189826.3|189696.3|189831.6|189701.6|189824.1|189694.1|7
1736830310000|2025-01-14 04:51:50|189828.5|189698.5|189828.5|189698.5|189828.5|189698.5|189828.5|189698.5|1
1736830320000|2025-01-14 04:52:00|189828.7|189698.7|189818.3|189688.3|189828.7|189698.7|189818.3|189688.3|3
1736830330000|2025-01-14 04:52:10|189818.5|189688.5|189817.5|189687.5|189818.5|189688.5|189817|189687|3
1736830360000|2025-01-14 04:52:40|189818.6|189688.6|189818.6|189688.6|189818.6|189688.6|189818.6|189688.6|1
1736830370000|2025-01-14 04:52:50|189819|189689|189808.6|189678.6|189819|189689|189803.7|189673.7|3
1736830380000|2025-01-14 04:53:00|189803.1|189673.1|189803.1|189673.1|189803.1|189673.1|189803.1|189673.1|1
1736830390000|2025-01-14 04:53:10|189803.3|189673.3|189803.3|189673.3|189803.3|189673.3|189803.3|189673.3|1
1736830400000|2025-01-14 04:53:20|189803.1|189673.1|189803.1|189673.1|189803.1|189673.1|189803.1|189673.1|1
1736830410000|2025-01-14 04:53:30|189808.1|189678.1|189809.1|189679.1|189815.3|189685.3|189803.1|189673.1|9
1736830420000|2025-01-14 04:53:40|189808.9|189678.9|189808.9|189678.9|189808.9|189678.9|189808.9|189678.9|1
1736830440000|2025-01-14 04:54:00|189805.6|189675.6|189805.6|189675.6|189805.6|189675.6|189805.6|189675.6|1
1736830450000|2025-01-14 04:54:10|189805.9|189675.9|189805.9|189675.9|189805.9|189675.9|189805.9|189675.9|1
1736830470000|2025-01-14 04:54:30|189806.4|189676.4|189806.4|189676.4|189806.4|189676.4|189806.4|189676.4|1
1736830500000|2025-01-14 04:55:00|189805.9|189675.9|189805.9|189675.9|189805.9|189675.9|189805.9|189675.9|1
1736830520000|2025-01-14 04:55:20|189809.4|189679.4|189809.4|189679.4|189809.4|189679.4|189809.4|189679.4|1
1736830530000|2025-01-14 04:55:30|189809.8|189679.8|189810.3|189680.3|189810.3|189680.3|189809.8|189679.8|3
1736830540000|2025-01-14 04:55:40|189810.7|189680.7|189826.9|189696.9|189828|189698|189810.7|189680.7|4
1736830550000|2025-01-14 04:55:50|189827.1|189697.1|189827.1|189697.1|189827.1|189697.1|189827.1|189697.1|1
1736830560000|2025-01-14 04:56:00|189826.7|189696.7|189818.6|189688.6|189826.7|189696.7|189818.6|189688.6|2
1736830600000|2025-01-14 04:56:40|189821.6|189691.6|189821.6|189691.6|189821.6|189691.6|189821.6|189691.6|1
1736830620000|2025-01-14 04:57:00|189819.3|189689.3|189819.3|189689.3|189819.3|189689.3|189819.3|189689.3|1
1736830650000|2025-01-14 04:57:30|189818.8|189688.8|189814.4|189684.4|189818.8|189688.8|189814.4|189684.4|3
1736830660000|2025-01-14 04:57:40|189819.5|189689.5|189824|189694|189824.2|189694.2|189819.5|189689.5|4
1736830690000|2025-01-14 04:58:10|189821.8|189691.8|189821.8|189691.8|189821.8|189691.8|189821.8|189691.8|1
1736830720000|2025-01-14 04:58:40|189821.9|189691.9|189821.9|189691.9|189821.9|189691.9|189821.9|189691.9|1
1736830740000|2025-01-14 04:59:00|189826.3|189696.3|189826.3|189696.3|189826.3|189696.3|189826.3|189696.3|1
1736830750000|2025-01-14 04:59:10|189822|189692|189822.2|189692.2|189822.6|189692.6|189822|189692|3
1736830760000|2025-01-14 04:59:20|189822.3|189692.3|189822.3|189692.3|189822.3|189692.3|189822.3|189692.3|1
1736830770000|2025-01-14 04:59:30|189822.2|189692.2|189822.2|189692.2|189822.2|189692.2|189822.2|189692.2|1
1736830780000|2025-01-14 04:59:40|189822.3|189692.3|189822.2|189692.2|189822.3|189692.3|189822.2|189692.2|2
1736830790000|2025-01-14 04:59:50|189826.7|189696.7|189831.4|189701.4|189833.4|189703.4|189826.7|189696.7|7
1736830800000|2025-01-14 05:00:00|189831.2|189701.2|189831|189701|189831.2|189701.2|189830.9|189700.9|3
1736830810000|2025-01-14 05:00:10|189831.8|189701.8|189839.8|189709.8|189839.8|189709.8|189831.8|189701.8|6
1736830820000|2025-01-14 05:00:20|189835.5|189705.5|189835.5|189705.5|189835.5|189705.5|189835.5|189705.5|1
1736830830000|2025-01-14 05:00:30|189835.7|189705.7|189833.1|189703.1|189835.7|189705.7|189833.1|189703.1|3
1736830840000|2025-01-14 05:00:40|189832.1|189702.1|189820.5|189690.5|189832.1|189702.1|189820.5|189690.5|3
1736830850000|2025-01-14 05:00:50|189820.9|189690.9|189820.9|189690.9|189820.9|189690.9|189820.9|189690.9|1
1736830860000|2025-01-14 05:01:00|189826|189696|189826.9|189696.9|189826.9|189696.9|189821.5|189691.5|8
1736830870000|2025-01-14 05:01:10|189826.6|189696.6|189826.9|189696.9|189826.9|189696.9|189826.6|189696.6|2
1736830880000|2025-01-14 05:01:20|189826.6|189696.6|189826.2|189696.2|189826.8|189696.8|189826.2|189696.2|5
1736830890000|2025-01-14 05:01:30|189826.3|189696.3|189826.2|189696.2|189826.3|189696.3|189826|189696|3
1736830900000|2025-01-14 05:01:40|189821.7|189691.7|189826.5|189696.5|189826.5|189696.5|189821.6|189691.6|5
1736830910000|2025-01-14 05:01:50|189826.3|189696.3|189826.3|189696.3|189826.3|189696.3|189826.3|189696.3|1
1736830920000|2025-01-14 05:02:00|189826.1|189696.1|189826.1|189696.1|189826.1|189696.1|189826.1|189696.1|1
1736830930000|2025-01-14 05:02:10|189826|189696|189812.2|189682.2|189826.1|189696.1|189811.9|189681.9|5
1736830940000|2025-01-14 05:02:20|189827.8|189697.8|189817.6|189687.6|189827.8|189697.8|189817.1|189687.1|5
1736830950000|2025-01-14 05:02:30|189818.3|189688.3|189823.3|189693.3|189823.3|189693.3|189818.1|189688.1|5
1736830960000|2025-01-14 05:02:40|189823|189693|189823|189693|189823|189693|189823|189693|1
1736830970000|2025-01-14 05:02:50|189818.7|189688.7|189818.9|189688.9|189818.9|189688.9|189818.7|189688.7|2
1736830980000|2025-01-14 05:03:00|189818.5|189688.5|189818.7|189688.7|189818.7|189688.7|189818.5|189688.5|2
1736830990000|2025-01-14 05:03:10|189818.5|189688.5|189814.9|189684.9|189818.5|189688.5|189814.9|189684.9|2
1736831000000|2025-01-14 05:03:20|189815.1|189685.1|189804.5|189674.5|189815.1|189685.1|189803.6|189673.6|5
1736831010000|2025-01-14 05:03:30|189812.3|189682.3|189812.2|189682.2|189812.3|189682.3|189812|189682|3
1736831020000|2025-01-14 05:03:40|189812.4|189682.4|189858.2|189728.2|189858.2|189728.2|189812.4|189682.4|4
1736831030000|2025-01-14 05:03:50|189853.5|189723.5|189853.2|189723.2|189853.5|189723.5|189853.2|189723.2|4
1736831040000|2025-01-14 05:04:00|189851.7|189721.7|189853.9|189723.9|189853.9|189723.9|189851.7|189721.7|5
1736831050000|2025-01-14 05:04:10|189853.6|189723.6|189847.3|189717.3|189854.1|189724.1|189847.3|189717.3|10
1736831060000|2025-01-14 05:04:20|189853.4|189723.4|189849|189719|189854.2|189724.2|189847.6|189717.6|16
1736831070000|2025-01-14 05:04:30|189848.5|189718.5|189847.8|189717.8|189848.5|189718.5|189847.8|189717.8|3
1736831080000|2025-01-14 05:04:40|189848|189718|189848|189718|189848.5|189718.5|189848|189718|5
1736831090000|2025-01-14 05:04:50|189848.4|189718.4|189834.3|189704.3|189848.4|189718.4|189833.9|189703.9|5
1736831100000|2025-01-14 05:05:00|189833.7|189703.7|189832.2|189702.2|189833.7|189703.7|189832.2|189702.2|2
1736831110000|2025-01-14 05:05:10|189833|189703|189854.7|189724.7|189855|189725|189833|189703|12
1736831120000|2025-01-14 05:05:20|189854.3|189724.3|189849.4|189719.4|189854.6|189724.6|189849.2|189719.2|17
1736831130000|2025-01-14 05:05:30|189849.6|189719.6|189849.6|189719.6|189849.6|189719.6|189849.6|189719.6|1
1736831140000|2025-01-14 05:05:40|189849.4|189719.4|189845|189715|189849.4|189719.4|189833.5|189703.5|8
1736831150000|2025-01-14 05:05:50|189844.8|189714.8|189844.8|189714.8|189844.8|189714.8|189844.8|189714.8|1
1736831160000|2025-01-14 05:06:00|189849.3|189719.3|189837.6|189707.6|189850.2|189720.2|189835.7|189705.7|14
1736831180000|2025-01-14 05:06:20|189837.7|189707.7|189846.9|189716.9|189847|189717|189837.7|189707.7|3
1736831190000|2025-01-14 05:06:30|189846.8|189716.8|189846.3|189716.3|189846.8|189716.8|189846.3|189716.3|4
1736831200000|2025-01-14 05:06:40|189840.4|189710.4|189840.1|189710.1|189845.4|189715.4|189839.8|189709.8|12
1736831210000|2025-01-14 05:06:50|189844.3|189714.3|189833.5|189703.5|189852.7|189722.7|189833.2|189703.2|14
1736831220000|2025-01-14 05:07:00|189833.3|189703.3|189832.9|189702.9|189837.7|189707.7|189832.9|189702.9|7
1736831230000|2025-01-14 05:07:10|189833.4|189703.4|189852.8|189722.8|189853.9|189723.9|189833.4|189703.4|11
1736831240000|2025-01-14 05:07:20|189852.1|189722.1|189841|189711|189852.1|189722.1|189839.8|189709.8|27
1736831250000|2025-01-14 05:07:30|189841.4|189711.4|189849.6|189719.6|189849.6|189719.6|189840.2|189710.2|11
1736831260000|2025-01-14 05:07:40|189849.4|189719.4|189855.7|189725.7|189855.7|189725.7|189849.4|189719.4|5
1736831270000|2025-01-14 05:07:50|189857.2|189727.2|189861.4|189731.4|189862.5|189732.5|189857.2|189727.2|4
1736831280000|2025-01-14 05:08:00|189861.9|189731.9|189877.5|189747.5|189878.8|189748.8|189861.9|189731.9|6
1736831290000|2025-01-14 05:08:10|189878.6|189748.6|189878.8|189748.8|189878.8|189748.8|189878.6|189748.6|2
1736831300000|2025-01-14 05:08:20|189878.9|189748.9|189875|189745|189878.9|189748.9|189875|189745|2
1736831310000|2025-01-14 05:08:30|189870.4|189740.4|189863.7|189733.7|189870.4|189740.4|189862.6|189732.6|15
1736831320000|2025-01-14 05:08:40|189863.9|189733.9|189870|189740|189871.4|189741.4|189863.9|189733.9|3
1736831330000|2025-01-14 05:08:50|189871.3|189741.3|189914.8|189784.8|189915.7|189785.7|189871.3|189741.3|13
1736831340000|2025-01-14 05:09:00|189914.6|189784.6|189908.7|189778.7|189914.6|189784.6|189902.4|189772.4|10
1736831350000|2025-01-14 05:09:10|189910.6|189780.6|189910|189780|189910.6|189780.6|189909.8|189779.8|7
1736831360000|2025-01-14 05:09:20|189910.7|189780.7|189908.9|189778.9|189911.7|189781.7|189908.9|189778.9|6
1736831370000|2025-01-14 05:09:30|189909.1|189779.1|189891.7|189761.7|189909.1|189779.1|189891.3|189761.3|6
1736831380000|2025-01-14 05:09:40|189895.4|189765.4|189890.6|189760.6|189895.5|189765.5|189888.7|189758.7|12
1736831390000|2025-01-14 05:09:50|189892.3|189762.3|189900.7|189770.7|189905|189775|189884|189754|17
1736831400000|2025-01-14 05:10:00|189900.3|189770.3|189885.2|189755.2|189904.5|189774.5|189885|189755|11
1736831410000|2025-01-14 05:10:10|189885.6|189755.6|189947.4|189817.4|189952.1|189822.1|189885.6|189755.6|5
1736831420000|2025-01-14 05:10:20|189949.3|189819.3|189949.3|189819.3|189949.3|189819.3|189949.3|189819.3|1
1736831430000|2025-01-14 05:10:30|189950|189820|189955.5|189825.5|189955.7|189825.7|189950|189820|5
1736831440000|2025-01-14 05:10:40|189955.6|189825.6|189955.3|189825.3|189955.6|189825.6|189955.3|189825.3|3
1736831450000|2025-01-14 05:10:50|189955.5|189825.5|189954.6|189824.6|189955.7|189825.7|189954.6|189824.6|6
1736831460000|2025-01-14 05:11:00|189955.5|189825.5|189953.5|189823.5|189955.5|189825.5|189953.5|189823.5|6
1736831470000|2025-01-14 05:11:10|189953.3|189823.3|189953.4|189823.4|189956|189826|189953.3|189823.3|9
1736831480000|2025-01-14 05:11:20|189954.9|189824.9|189956.7|189826.7|189957.1|189827.1|189953.4|189823.4|6
1736831490000|2025-01-14 05:11:30|189956.1|189826.1|189956.1|189826.1|189956.1|189826.1|189956.1|189826.1|1
1736831500000|2025-01-14 05:11:40|189956.9|189826.9|189962.7|189832.7|189962.7|189832.7|189956.1|189826.1|7
1736831510000|2025-01-14 05:11:50|189962.6|189832.6|189963.2|189833.2|189965.1|189835.1|189958.4|189828.4|17
1736831520000|2025-01-14 05:12:00|189968.3|189838.3|189968.9|189838.9|189968.9|189838.9|189968.1|189838.1|4
1736831530000|2025-01-14 05:12:10|189969.7|189839.7|189966.3|189836.3|189978.6|189848.6|189964.9|189834.9|19
1736831540000|2025-01-14 05:12:20|189962.9|189832.9|189961.8|189831.8|189962.9|189832.9|189957|189827|11
1736831550000|2025-01-14 05:12:30|189962.4|189832.4|189958.4|189828.4|189962.6|189832.6|189956.9|189826.9|9
1736831560000|2025-01-14 05:12:40|189962.1|189832.1|189962.8|189832.8|189963.3|189833.3|189962.1|189832.1|6
1736831570000|2025-01-14 05:12:50|189964.7|189834.7|189965.6|189835.6|189965.6|189835.6|189964.4|189834.4|4
1736831580000|2025-01-14 05:13:00|189966|189836|189962.9|189832.9|189968.8|189838.8|189962.9|189832.9|7
1736831590000|2025-01-14 05:13:10|189963.5|189833.5|189964.4|189834.4|189964.4|189834.4|189963.5|189833.5|5
1736831600000|2025-01-14 05:13:20|189964.3|189834.3|189968.6|189838.6|189968.6|189838.6|189964.3|189834.3|3
1736831610000|2025-01-14 05:13:30|189968.5|189838.5|189964.1|189834.1|189968.5|189838.5|189963.9|189833.9|4
1736831620000|2025-01-14 05:13:40|189964.4|189834.4|189964.1|189834.1|189964.4|189834.4|189964.1|189834.1|2
1736831630000|2025-01-14 05:13:50|189962.7|189832.7|189962.8|189832.8|189963.5|189833.5|189962.7|189832.7|3
1736831640000|2025-01-14 05:14:00|189962.9|189832.9|189968|189838|189968.5|189838.5|189962.9|189832.9|4
1736831650000|2025-01-14 05:14:10|189968.2|189838.2|189968.9|189838.9|189971.3|189841.3|189968.2|189838.2|10
1736831660000|2025-01-14 05:14:20|189969.3|189839.3|189969.4|189839.4|189969.4|189839.4|189968.9|189838.9|5
1736831670000|2025-01-14 05:14:30|189969.6|189839.6|189960.7|189830.7|189969.6|189839.6|189960.7|189830.7|5
1736831680000|2025-01-14 05:14:40|189961.5|189831.5|189960.2|189830.2|189966.3|189836.3|189960.2|189830.2|7
1736831690000|2025-01-14 05:14:50|189960.9|189830.9|189966.7|189836.7|189966.7|189836.7|189960.9|189830.9|8
1736831700000|2025-01-14 05:15:00|189966.9|189836.9|189966.2|189836.2|189966.9|189836.9|189965.6|189835.6|5
1736831710000|2025-01-14 05:15:10|189966.6|189836.6|189966.6|189836.6|189966.6|189836.6|189966.6|189836.6|1
1736831720000|2025-01-14 05:15:20|189966.3|189836.3|189961.7|189831.7|189966.3|189836.3|189961.4|189831.4|8
1736831730000|2025-01-14 05:15:30|189961.4|189831.4|189971.4|189841.4|189979.7|189849.7|189961.4|189831.4|8
1736831740000|2025-01-14 05:15:40|189971.7|189841.7|189971.7|189841.7|189971.7|189841.7|189971.7|189841.7|1
1736831760000|2025-01-14 05:16:00|189969.4|189839.4|189968.8|189838.8|189971.4|189841.4|189968.8|189838.8|5
1736831770000|2025-01-14 05:16:10|189967.6|189837.6|189962.6|189832.6|189968.6|189838.6|189962.6|189832.6|7
1736831780000|2025-01-14 05:16:20|189961.7|189831.7|189961.8|189831.8|189961.8|189831.8|189961.7|189831.7|2
1736831800000|2025-01-14 05:16:40|189962.8|189832.8|189968.3|189838.3|189968.7|189838.7|189962.8|189832.8|4
1736831810000|2025-01-14 05:16:50|189968.1|189838.1|189968.1|189838.1|189968.1|189838.1|189968.1|189838.1|1
1736831820000|2025-01-14 05:17:00|189967.7|189837.7|189958.6|189828.6|189967.7|189837.7|189958.6|189828.6|11
1736831830000|2025-01-14 05:17:10|189958.8|189828.8|189957.9|189827.9|189958.8|189828.8|189957.9|189827.9|2
1736831840000|2025-01-14 05:17:20|189958.7|189828.7|189966.7|189836.7|189967.2|189837.2|189958.7|189828.7|11
1736831850000|2025-01-14 05:17:30|189966.2|189836.2|189966.3|189836.3|189966.3|189836.3|189966.2|189836.2|2
1736831870000|2025-01-14 05:17:50|189966.1|189836.1|189971|189841|189971|189841|189962|189832|3
1736831880000|2025-01-14 05:18:00|189979.2|189849.2|189972.1|189842.1|189979.2|189849.2|189972.1|189842.1|7
1736831890000|2025-01-14 05:18:10|189972.6|189842.6|189972.6|189842.6|189972.6|189842.6|189972.6|189842.6|1
1736831900000|2025-01-14 05:18:20|189972.4|189842.4|189972|189842|189972.4|189842.4|189972|189842|2
1736831910000|2025-01-14 05:18:30|189971.6|189841.6|189965.6|189835.6|189971.6|189841.6|189965.4|189835.4|7
1736831920000|2025-01-14 05:18:40|189966.3|189836.3|189973.6|189843.6|189977.6|189847.6|189966.3|189836.3|8
1736831930000|2025-01-14 05:18:50|189973.7|189843.7|189970.7|189840.7|189973.7|189843.7|189970.7|189840.7|3
1736831940000|2025-01-14 05:19:00|189970.4|189840.4|189970.9|189840.9|189970.9|189840.9|189970.4|189840.4|2
1736831950000|2025-01-14 05:19:10|189970.5|189840.5|189963.6|189833.6|189970.5|189840.5|189963.6|189833.6|3
1736831960000|2025-01-14 05:19:20|189964.2|189834.2|189962.3|189832.3|189964.2|189834.2|189962.3|189832.3|2
1736831970000|2025-01-14 05:19:30|189961.6|189831.6|189969.2|189839.2|189969.2|189839.2|189961.6|189831.6|7
1736831980000|2025-01-14 05:19:40|189969.6|189839.6|189968|189838|189969.6|189839.6|189968|189838|3
1736832000000|2025-01-14 05:20:00|189968.6|189838.6|189964.7|189834.7|189968.6|189838.6|189964.7|189834.7|3
1736832010000|2025-01-14 05:20:10|189961.9|189831.9|189983.9|189853.9|189984.6|189854.6|189961.9|189831.9|6
1736832020000|2025-01-14 05:20:20|189983.8|189853.8|189982.6|189852.6|189984|189854|189982.1|189852.1|8
1736832030000|2025-01-14 05:20:30|189982.4|189852.4|189975.5|189845.5|189982.8|189852.8|189975.3|189845.3|12
1736832040000|2025-01-14 05:20:40|189975.6|189845.6|189977.5|189847.5|189977.5|189847.5|189975.6|189845.6|3
1736832050000|2025-01-14 05:20:50|189975|189845|189973.8|189843.8|189976.7|189846.7|189973|189843|9
1736832060000|2025-01-14 05:21:00|189973.9|189843.9|189973.8|189843.8|189980.3|189850.3|189973.3|189843.3|13
1736832070000|2025-01-14 05:21:10|189973.4|189843.4|189974.1|189844.1|189974.1|189844.1|189972.8|189842.8|6
1736832080000|2025-01-14 05:21:20|189974.2|189844.2|189974.2|189844.2|189974.2|189844.2|189974.2|189844.2|1
1736832090000|2025-01-14 05:21:30|189974|189844|189972.3|189842.3|189974|189844|189971.5|189841.5|4
1736832100000|2025-01-14 05:21:40|189972.7|189842.7|189970.8|189840.8|189972.7|189842.7|189970.8|189840.8|2
1736832110000|2025-01-14 05:21:50|189971.3|189841.3|189974|189844|189977.9|189847.9|189971.3|189841.3|4
1736832120000|2025-01-14 05:22:00|189973.2|189843.2|190002.6|189872.6|190002.8|189872.8|189973.2|189843.2|12
1736832130000|2025-01-14 05:22:10|190002.4|189872.4|189988.3|189858.3|190002.5|189872.5|189987|189857|18
1736832140000|2025-01-14 05:22:20|189987.2|189857.2|189988|189858|189988|189858|189987.2|189857.2|2
1736832150000|2025-01-14 05:22:30|189988.1|189858.1|189997.1|189867.1|189998.2|189868.2|189986.7|189856.7|5
1736832160000|2025-01-14 05:22:40|189996.7|189866.7|190002.5|189872.5|190002.6|189872.6|189995.1|189865.1|11
1736832170000|2025-01-14 05:22:50|190002.9|189872.9|190002.9|189872.9|190002.9|189872.9|190002.9|189872.9|1
1736832180000|2025-01-14 05:23:00|190009.3|189879.3|190027|189897|190027|189897|190008.1|189878.1|10
1736832190000|2025-01-14 05:23:10|190026.8|189896.8|190027.1|189897.1|190027.1|189897.1|190026.8|189896.8|2
1736832200000|2025-01-14 05:23:20|190026.9|189896.9|190027.2|189897.2|190027.2|189897.2|190026.9|189896.9|2
1736832210000|2025-01-14 05:23:30|190023.4|189893.4|190024.7|189894.7|190027.4|189897.4|190018.6|189888.6|10
1736832220000|2025-01-14 05:23:40|190023.1|189893.1|190024.9|189894.9|190024.9|189894.9|190021.4|189891.4|6
1736832230000|2025-01-14 05:23:50|190023.1|189893.1|190024.9|189894.9|190025.1|189895.1|190023.1|189893.1|3
1736832240000|2025-01-14 05:24:00|190024.8|189894.8|190024.9|189894.9|190024.9|189894.9|190024.8|189894.8|2
1736832250000|2025-01-14 05:24:10|190023.6|189893.6|190024|189894|190028.4|189898.4|190021.2|189891.2|9
1736832260000|2025-01-14 05:24:20|190023|189893|190023|189893|190023|189893|190023|189893|1
1736832280000|2025-01-14 05:24:40|190021.3|189891.3|190020.8|189890.8|190022.7|189892.7|190013.5|189883.5|12
1736832290000|2025-01-14 05:24:50|190021|189891|190022.2|189892.2|190022.4|189892.4|190021|189891|4
1736832300000|2025-01-14 05:25:00|190021.3|189891.3|190025|189895|190025|189895|190021.2|189891.2|6
1736832310000|2025-01-14 05:25:10|190024.5|189894.5|190024.5|189894.5|190024.5|189894.5|190024.5|189894.5|1
1736832320000|2025-01-14 05:25:20|190024.3|189894.3|190024.3|189894.3|190024.3|189894.3|190024.3|189894.3|1
1736832330000|2025-01-14 05:25:30|190024.5|189894.5|190024.5|189894.5|190024.5|189894.5|190024.5|189894.5|1
1736832340000|2025-01-14 05:25:40|190027|189897|190027|189897|190027|189897|190027|189897|1
1736832350000|2025-01-14 05:25:50|190025.9|189895.9|190026.5|189896.5|190026.5|189896.5|190025.9|189895.9|2
1736832360000|2025-01-14 05:26:00|190026.1|189896.1|190025.6|189895.6|190026.1|189896.1|190020.9|189890.9|4
1736832370000|2025-01-14 05:26:10|190021.2|189891.2|190022.4|189892.4|190025.2|189895.2|190021.2|189891.2|4
1736832390000|2025-01-14 05:26:30|190022.9|189892.9|190022.4|189892.4|190022.9|189892.9|190022.4|189892.4|2
1736832400000|2025-01-14 05:26:40|190018.2|189888.2|190018.2|189888.2|190018.2|189888.2|190018.2|189888.2|1
1736832410000|2025-01-14 05:26:50|190019.3|189889.3|190019.3|189889.3|190019.3|189889.3|190019.3|189889.3|1
1736832420000|2025-01-14 05:27:00|190023.6|189893.6|190023.6|189893.6|190023.6|189893.6|190023.6|189893.6|1
1736832430000|2025-01-14 05:27:10|190023.9|189893.9|190023.9|189893.9|190023.9|189893.9|190023.9|189893.9|1
1736832440000|2025-01-14 05:27:20|190023.6|189893.6|190023.6|189893.6|190023.6|189893.6|190023.6|189893.6|1
1736832460000|2025-01-14 05:27:40|190019.3|189889.3|190021|189891|190021|189891|190019.3|189889.3|3
1736832480000|2025-01-14 05:28:00|190025.1|189895.1|190025.1|189895.1|190025.1|189895.1|190025.1|189895.1|1
1736832490000|2025-01-14 05:28:10|190024.6|189894.6|190023.8|189893.8|190024.6|189894.6|190023.8|189893.8|2
1736832510000|2025-01-14 05:28:30|190023.2|189893.2|190023.2|189893.2|190023.2|189893.2|190023.2|189893.2|1
1736832530000|2025-01-14 05:28:50|190026.4|189896.4|190026.4|189896.4|190026.4|189896.4|190026.4|189896.4|1
1736832550000|2025-01-14 05:29:10|190028.4|189898.4|190028.4|189898.4|190028.4|189898.4|190028.4|189898.4|1
1736832560000|2025-01-14 05:29:20|190028.3|189898.3|190024.2|189894.2|190028.3|189898.3|190024.2|189894.2|3
1736832570000|2025-01-14 05:29:30|190027.5|189897.5|190025.2|189895.2|190027.5|189897.5|190024.2|189894.2|3
1736832590000|2025-01-14 05:29:50|190024.1|189894.1|190026.8|189896.8|190030.4|189900.4|190024.1|189894.1|5
1736832600000|2025-01-14 05:30:00|190026.2|189896.2|190026|189896|190026.2|189896.2|190026|189896|2
1736832610000|2025-01-14 05:30:10|190025.5|189895.5|190025.5|189895.5|190025.5|189895.5|190025.5|189895.5|1
1736832620000|2025-01-14 05:30:20|190023.4|189893.4|190023.4|189893.4|190023.4|189893.4|190023.4|189893.4|1
1736832630000|2025-01-14 05:30:30|190018.4|189888.4|190021.9|189891.9|190021.9|189891.9|190018.4|189888.4|2
1736832640000|2025-01-14 05:30:40|190020.6|189890.6|190020.6|189890.6|190020.6|189890.6|190020.6|189890.6|1
1736832650000|2025-01-14 05:30:50|190019.6|189889.6|190019.2|189889.2|190019.6|189889.6|190018.2|189888.2|3
1736832670000|2025-01-14 05:31:10|190019.5|189889.5|190023.2|189893.2|190023.2|189893.2|190019.5|189889.5|2
1736832680000|2025-01-14 05:31:20|190023.1|189893.1|190023.1|189893.1|190023.1|189893.1|190023.1|189893.1|1
1736832690000|2025-01-14 05:31:30|190022.5|189892.5|190021.1|189891.1|190023.1|189893.1|190021.1|189891.1|7
1736832700000|2025-01-14 05:31:40|190020.9|189890.9|190020.7|189890.7|190020.9|189890.9|190015.1|189885.1|5
1736832710000|2025-01-14 05:31:50|190021.2|189891.2|190025.5|189895.5|190025.5|189895.5|190020.7|189890.7|4
1736832730000|2025-01-14 05:32:10|190023.5|189893.5|190023.5|189893.5|190023.5|189893.5|190023.5|189893.5|1
1736832750000|2025-01-14 05:32:30|190025.8|189895.8|190025.8|189895.8|190025.8|189895.8|190025.8|189895.8|1
1736832780000|2025-01-14 05:33:00|190022.3|189892.3|190018.3|189888.3|190022.3|189892.3|190018.3|189888.3|2
1736832790000|2025-01-14 05:33:10|190017.5|189887.5|190017|189887|190017.5|189887.5|190015.7|189885.7|6
1736832800000|2025-01-14 05:33:20|190016.1|189886.1|190016.1|189886.1|190016.1|189886.1|190016.1|189886.1|1
1736832810000|2025-01-14 05:33:30|190016.6|189886.6|190015|189885|190016.6|189886.6|190012.6|189882.6|4
1736832820000|2025-01-14 05:33:40|190015.7|189885.7|190012.8|189882.8|190015.7|189885.7|190012.1|189882.1|7
1736832830000|2025-01-14 05:33:50|190013.7|189883.7|190022.2|189892.2|190022.2|189892.2|190007.9|189877.9|16
1736832840000|2025-01-14 05:34:00|190020.3|189890.3|190009|189879|190020.3|189890.3|190009|189879|8
1736832850000|2025-01-14 05:34:10|190010.2|189880.2|190013.1|189883.1|190014.8|189884.8|190010.2|189880.2|19
1736832860000|2025-01-14 05:34:20|190012.7|189882.7|189984.3|189854.3|190014.4|189884.4|189979.8|189849.8|19
1736832870000|2025-01-14 05:34:30|189988.4|189858.4|189986.2|189856.2|189989|189859|189981.8|189851.8|21
1736832880000|2025-01-14 05:34:40|189985.2|189855.2|189985.8|189855.8|189987.3|189857.3|189985|189855|16
1736832890000|2025-01-14 05:34:50|189986|189856|189988|189858|189989.7|189859.7|189983.9|189853.9|14
1736832900000|2025-01-14 05:35:00|189987.3|189857.3|189983.4|189853.4|189988.3|189858.3|189983.3|189853.3|4
1736832910000|2025-01-14 05:35:10|189982.9|189852.9|189982.6|189852.6|189983.6|189853.6|189982.6|189852.6|5
1736832920000|2025-01-14 05:35:20|189983.7|189853.7|189988.4|189858.4|189988.9|189858.9|189983.7|189853.7|4
1736832930000|2025-01-14 05:35:30|189990.8|189860.8|189991.1|189861.1|189991.1|189861.1|189989.9|189859.9|4
1736832940000|2025-01-14 05:35:40|189990.8|189860.8|189990.5|189860.5|189990.8|189860.8|189990.5|189860.5|2
1736832950000|2025-01-14 05:35:50|189990.2|189860.2|189990.5|189860.5|189990.5|189860.5|189989.3|189859.3|3
1736832960000|2025-01-14 05:36:00|189989.7|189859.7|189988.3|189858.3|189990.5|189860.5|189980.5|189850.5|8
1736832970000|2025-01-14 05:36:10|189986.9|189856.9|189979.9|189849.9|189988.8|189858.8|189978.4|189848.4|9
1736832980000|2025-01-14 05:36:20|189985.9|189855.9|189980.6|189850.6|189988.5|189858.5|189980.6|189850.6|9
1736832990000|2025-01-14 05:36:30|189981|189851|189981.1|189851.1|189981.1|189851.1|189981|189851|2
1736833000000|2025-01-14 05:36:40|189980.7|189850.7|189990|189860|189990.4|189860.4|189972.9|189842.9|11
1736833010000|2025-01-14 05:36:50|189991.2|189861.2|189991.8|189861.8|189991.8|189861.8|189991.2|189861.2|2
1736833020000|2025-01-14 05:37:00|189991.3|189861.3|189991.5|189861.5|189991.5|189861.5|189990.6|189860.6|4
1736833030000|2025-01-14 05:37:10|189992.5|189862.5|189997.1|189867.1|189997.1|189867.1|189992.5|189862.5|2
1736833040000|2025-01-14 05:37:20|189992.1|189862.1|189991.7|189861.7|189992.1|189862.1|189988.5|189858.5|4
1736833050000|2025-01-14 05:37:30|189993.4|189863.4|189993.4|189863.4|189993.4|189863.4|189993.4|189863.4|1
1736833060000|2025-01-14 05:37:40|189993.1|189863.1|189975.8|189845.8|189993.1|189863.1|189971.9|189841.9|10
1736833070000|2025-01-14 05:37:50|189975.3|189845.3|189977.9|189847.9|189979|189849|189971.4|189841.4|10
1736833080000|2025-01-14 05:38:00|189977.5|189847.5|189977.1|189847.1|189977.5|189847.5|189975.7|189845.7|6
1736833090000|2025-01-14 05:38:10|189977|189847|189993.7|189863.7|189994|189864|189977|189847|10
1736833100000|2025-01-14 05:38:20|189994.8|189864.8|189997.5|189867.5|189997.5|189867.5|189990.5|189860.5|7
1736833110000|2025-01-14 05:38:30|189998.2|189868.2|190002.5|189872.5|190008.7|189878.7|189998.2|189868.2|10
1736833120000|2025-01-14 05:38:40|190002.2|189872.2|189994.4|189864.4|190002.2|189872.2|189994.4|189864.4|4
1736833130000|2025-01-14 05:38:50|189994.2|189864.2|189970.1|189840.1|189994.2|189864.2|189970.1|189840.1|7
1736833140000|2025-01-14 05:39:00|189973.9|189843.9|189974.1|189844.1|189974.7|189844.7|189969.8|189839.8|11
1736833150000|2025-01-14 05:39:10|189973.5|189843.5|189973.4|189843.4|189973.6|189843.6|189969.5|189839.5|4
1736833160000|2025-01-14 05:39:20|189968.9|189838.9|189973.5|189843.5|189973.5|189843.5|189968.8|189838.8|5
1736833170000|2025-01-14 05:39:30|189973.1|189843.1|189973.5|189843.5|189974.1|189844.1|189973.1|189843.1|4
1736833180000|2025-01-14 05:39:40|189974.9|189844.9|189978.5|189848.5|189978.5|189848.5|189974.9|189844.9|4
1736833190000|2025-01-14 05:39:50|189977.8|189847.8|189974.7|189844.7|189977.8|189847.8|189973.6|189843.6|6
1736833200000|2025-01-14 05:40:00|189974.1|189844.1|189975.9|189845.9|189977.4|189847.4|189971.4|189841.4|10
1736833210000|2025-01-14 05:40:10|189975.8|189845.8|189963.2|189833.2|189976|189846|189963.1|189833.1|7
1736833220000|2025-01-14 05:40:20|189962.5|189832.5|189962.5|189832.5|189962.5|189832.5|189962.5|189832.5|1
1736833230000|2025-01-14 05:40:30|189961.9|189831.9|189961.9|189831.9|189961.9|189831.9|189961.9|189831.9|1
1736833240000|2025-01-14 05:40:40|189958.4|189828.4|189962.2|189832.2|189962.2|189832.2|189955.5|189825.5|4
1736833260000|2025-01-14 05:41:00|189965.7|189835.7|189977.4|189847.4|189984.1|189854.1|189965.7|189835.7|4
1736833270000|2025-01-14 05:41:10|189977.3|189847.3|189978|189848|189978|189848|189976.9|189846.9|10
1736833280000|2025-01-14 05:41:20|189978.3|189848.3|189981.9|189851.9|189981.9|189851.9|189978.1|189848.1|9
1736833290000|2025-01-14 05:41:30|189982.2|189852.2|189978.1|189848.1|189982.4|189852.4|189978.1|189848.1|12
1736833300000|2025-01-14 05:41:40|189978|189848|189973.4|189843.4|189979.8|189849.8|189973.4|189843.4|10
1736833310000|2025-01-14 05:41:50|189974.4|189844.4|189970.4|189840.4|189974.4|189844.4|189970.2|189840.2|3
1736833320000|2025-01-14 05:42:00|189979.7|189849.7|189982.5|189852.5|189982.5|189852.5|189975.4|189845.4|19
1736833330000|2025-01-14 05:42:10|189982.7|189852.7|189983.2|189853.2|189984.8|189854.8|189982.7|189852.7|13
1736833340000|2025-01-14 05:42:20|189982.7|189852.7|189982|189852|189983.5|189853.5|189980.1|189850.1|7
1736833350000|2025-01-14 05:42:30|189983|189853|189985.6|189855.6|189987.8|189857.8|189982.9|189852.9|15
1736833360000|2025-01-14 05:42:40|189986.9|189856.9|189985.8|189855.8|189986.9|189856.9|189985.8|189855.8|5
1736833370000|2025-01-14 05:42:50|189986.5|189856.5|189970.9|189840.9|189986.5|189856.5|189968.5|189838.5|8
1736833380000|2025-01-14 05:43:00|189970.3|189840.3|189970.3|189840.3|189970.3|189840.3|189970.3|189840.3|1
1736833390000|2025-01-14 05:43:10|189965.6|189835.6|189964.7|189834.7|189966.1|189836.1|189964.4|189834.4|6
1736833400000|2025-01-14 05:43:20|189965.8|189835.8|189967.3|189837.3|189973.8|189843.8|189965.8|189835.8|10
1736833410000|2025-01-14 05:43:30|189966.6|189836.6|189966.4|189836.4|189967.4|189837.4|189966|189836|8
1736833420000|2025-01-14 05:43:40|189965.5|189835.5|189976.8|189846.8|189978.7|189848.7|189965.5|189835.5|7
1736833430000|2025-01-14 05:43:50|189976.6|189846.6|189976.3|189846.3|189976.6|189846.6|189969.3|189839.3|12
1736833440000|2025-01-14 05:44:00|189977|189847|189974.7|189844.7|189989.6|189859.6|189974.7|189844.7|10
1736833450000|2025-01-14 05:44:10|189975.5|189845.5|189986.7|189856.7|189987.9|189857.9|189975.5|189845.5|17
1736833460000|2025-01-14 05:44:20|189988.4|189858.4|189980.2|189850.2|189988.4|189858.4|189978|189848|13
1736833470000|2025-01-14 05:44:30|189975.8|189845.8|189978.1|189848.1|189979.2|189849.2|189974.6|189844.6|7
1736833480000|2025-01-14 05:44:40|189979|189849|189971.2|189841.2|189979|189849|189971.2|189841.2|5
1736833490000|2025-01-14 05:44:50|189974.4|189844.4|189989|189859|189990.8|189860.8|189968.5|189838.5|15
1736833500000|2025-01-14 05:45:00|189990.7|189860.7|189995.1|189865.1|189995.1|189865.1|189981.2|189851.2|10
1736833510000|2025-01-14 05:45:10|189987.9|189857.9|189994.4|189864.4|189994.4|189864.4|189984.1|189854.1|16
1736833520000|2025-01-14 05:45:20|189993.6|189863.6|189995.1|189865.1|189995.1|189865.1|189993.6|189863.6|5
1736833530000|2025-01-14 05:45:30|189994.2|189864.2|189980.8|189850.8|189994.2|189864.2|189979.4|189849.4|14
1736833540000|2025-01-14 05:45:40|189981.7|189851.7|189983.1|189853.1|189984.2|189854.2|189980.6|189850.6|8
1736833550000|2025-01-14 05:45:50|189984.2|189854.2|189978.4|189848.4|189984.2|189854.2|189978.4|189848.4|3
1736833560000|2025-01-14 05:46:00|189978.3|189848.3|189965.7|189835.7|189978.4|189848.4|189965.7|189835.7|14
1736833570000|2025-01-14 05:46:10|189960.5|189830.5|189829.7|189699.7|189960.5|189830.5|189822.5|189692.5|30
1736833580000|2025-01-14 05:46:20|189819.3|189689.3|189826.7|189696.7|189860.6|189703.2|189819.3|189660.1|23
1736833590000|2025-01-14 05:46:30|189826.5|189696.5|189832.5|189702.5|189836.5|189706.5|189826.5|189696.5|9
1736833600000|2025-01-14 05:46:40|189832.6|189702.6|189832.8|189702.8|189836.7|189706.7|189828.6|189698.6|16
1736833610000|2025-01-14 05:46:50|189831.9|189701.9|189831.4|189701.4|189832|189702|189831.3|189701.3|11
1736833620000|2025-01-14 05:47:00|189831.5|189701.5|189823.7|189693.7|189831.7|189701.7|189823.1|189693.1|26
1736833630000|2025-01-14 05:47:10|189822.5|189692.5|189826.6|189696.6|189828.1|189698.1|189822.5|189692.5|11
1736833640000|2025-01-14 05:47:20|189827.7|189697.7|189835.1|189705.1|189851.5|189721.5|189827.7|189697.7|26
1736833650000|2025-01-14 05:47:30|189834.5|189704.5|189846.4|189716.4|189849.1|189719.1|189833.7|189703.7|17
1736833660000|2025-01-14 05:47:40|189855.4|189725.4|189856.8|189726.8|189856.8|189726.8|189854.8|189724.8|4
1736833670000|2025-01-14 05:47:50|189856.6|189726.6|189863.5|189733.5|189863.5|189733.5|189856.6|189726.6|3
1736833680000|2025-01-14 05:48:00|189868|189738|189867.7|189737.7|189868|189738|189867.7|189737.7|2
1736833690000|2025-01-14 05:48:10|189899.5|189769.5|189946.7|189736.6|189947.8|189776.8|189899.5|189735.8|9
1736833700000|2025-01-14 05:48:20|189906.7|189776.7|189899.6|189769.6|189907|189777|189892.9|189762.9|9
1736833710000|2025-01-14 05:48:30|189907.3|189777.3|189851.1|189721.1|189907.3|189777.3|189850.4|189720.4|17
1736833720000|2025-01-14 05:48:40|189852.3|189722.3|189849.9|189719.9|189856.6|189726.6|189849.8|189719.8|16
1736833730000|2025-01-14 05:48:50|189846|189716|189848.3|189718.3|189850.7|189720.7|189843|189713|22
1736833740000|2025-01-14 05:49:00|189849|189719|189848.1|189718.1|189860.8|189730.8|189848.1|189718.1|24
1736833750000|2025-01-14 05:49:10|189848.6|189718.6|189843.8|189713.8|189848.6|189718.6|189843.6|189713.6|13
1736833760000|2025-01-14 05:49:20|189844.6|189714.6|189866.1|189736.1|189866.3|189736.3|189844.6|189714.6|17
1736833770000|2025-01-14 05:49:30|189866.5|189736.5|189868.6|189738.6|189868.6|189738.6|189865.1|189735.1|5
1736833780000|2025-01-14 05:49:40|189868.5|189738.5|189868|189738|189870.4|189740.4|189868|189738|3
1736833790000|2025-01-14 05:49:50|189868.5|189738.5|189873|189743|189874.1|189744.1|189868.4|189738.4|6
1736833800000|2025-01-14 05:50:00|189872.5|189742.5|189876.1|189746.1|189876.7|189746.7|189872.5|189742.5|5
1736833810000|2025-01-14 05:50:10|189879|189749|189880.6|189750.6|189880.6|189750.6|189878.6|189748.6|5
1736833820000|2025-01-14 05:50:20|189878.2|189748.2|189877.1|189747.1|189878.2|189748.2|189874.7|189744.7|9
1736833830000|2025-01-14 05:50:30|189878|189748|189915.7|189785.7|189915.9|189785.9|189878|189748|6
1736833840000|2025-01-14 05:50:40|189910.5|189780.5|189914.8|189784.8|189914.9|189784.9|189909.7|189779.7|12
1736833850000|2025-01-14 05:50:50|189915.1|189785.1|189918.8|189788.8|189922|189792|189915.1|189785.1|11
1736833860000|2025-01-14 05:51:00|189923.9|189793.9|189926|189796|189933.2|189803.2|189923|189793|20
1736833870000|2025-01-14 05:51:10|189925.9|189795.9|189928.2|189798.2|189931|189801|189923.7|189793.7|12
1736833880000|2025-01-14 05:51:20|189927.9|189797.9|189927.5|189797.5|189928|189798|189927.5|189797.5|7
1736833890000|2025-01-14 05:51:30|189926.9|189796.9|189924.9|189794.9|189926.9|189796.9|189922|189792|8
1736833900000|2025-01-14 05:51:40|189928.5|189798.5|189940.6|189728.6|189951.2|189804.5|189918.1|189711.8|15
1736833910000|2025-01-14 05:51:50|189900.2|189770.2|189914.8|189784.8|189914.8|189784.8|189899.7|189769.7|21
1736833920000|2025-01-14 05:52:00|189911.8|189781.8|189911|189781|189915|189785|189911|189781|15
1736833930000|2025-01-14 05:52:10|189911.4|189781.4|189910.1|189780.1|189913.8|189783.8|189910.1|189780.1|7
1736833940000|2025-01-14 05:52:20|189909.8|189779.8|189881.3|189751.3|189910.2|189780.2|189867.5|189737.5|14
1736833950000|2025-01-14 05:52:30|189879.2|189749.2|189862.1|189732.1|189886|189756|189862.1|189732.1|22
1736833960000|2025-01-14 05:52:40|189861.2|189731.2|189863.1|189733.1|189865.1|189735.1|189861.2|189731.2|9
1736833970000|2025-01-14 05:52:50|189870.2|189740.2|189871.6|189741.6|189871.6|189741.6|189870.1|189740.1|4
1736833980000|2025-01-14 05:53:00|189869.6|189739.6|189872.1|189742.1|189875.1|189745.1|189869.6|189739.6|13
1736833990000|2025-01-14 05:53:10|189873.3|189743.3|189876|189746|189876|189746|189872.5|189742.5|3
1736834000000|2025-01-14 05:53:20|189877.5|189747.5|189866.7|189736.7|189882.9|189752.9|189866.7|189736.7|10
1736834010000|2025-01-14 05:53:30|189868|189738|189878.5|189748.5|189878.5|189748.5|189868|189738|9
1736834020000|2025-01-14 05:53:40|189879.8|189749.8|189880.3|189750.3|189889.7|189759.7|189877|189747|10
1736834030000|2025-01-14 05:53:50|189880.4|189750.4|189880.4|189750.4|189880.4|189750.4|189880.4|189750.4|1
1736834040000|2025-01-14 05:54:00|189880.3|189750.3|189880.3|189750.3|189880.3|189750.3|189880.3|189750.3|1
1736834050000|2025-01-14 05:54:10|189875.4|189745.4|189877.5|189747.5|189877.5|189747.5|189875.4|189745.4|4
1736834060000|2025-01-14 05:54:20|189878.1|189748.1|189881|189751|189881|189751|189878.1|189748.1|3
1736834070000|2025-01-14 05:54:30|189880.1|189750.1|189880.2|189750.2|189881.1|189751.1|189880|189750|5
1736834080000|2025-01-14 05:54:40|189879.8|189749.8|189879|189749|189879.8|189749.8|189866.3|189736.3|8
1736834090000|2025-01-14 05:54:50|189879.8|189749.8|189880.7|189750.7|189890|189760|189879.2|189749.2|8
1736834100000|2025-01-14 05:55:00|189881.4|189751.4|189877.7|189747.7|189881.4|189751.4|189873.1|189743.1|9
1736834110000|2025-01-14 05:55:10|189877.6|189747.6|189880.1|189750.1|189880.1|189750.1|189877.6|189747.6|3
1736834120000|2025-01-14 05:55:20|189880.7|189750.7|189912.9|189782.9|189915.4|189785.4|189874.9|189744.9|14
1736834130000|2025-01-14 05:55:30|189911.7|189781.7|189923.5|189793.5|189925.3|189795.3|189911.7|189781.7|21
1736834140000|2025-01-14 05:55:40|189924.2|189794.2|189919.3|189789.3|189924.2|189794.2|189916.6|189786.6|14
1736834150000|2025-01-14 05:55:50|189919.5|189789.5|189922.3|189792.3|189922.9|189792.9|189919.5|189789.5|9
1736834160000|2025-01-14 05:56:00|189922.7|189792.7|189924.2|189794.2|189929.4|189799.4|189920.2|189790.2|13
1736834170000|2025-01-14 05:56:10|189922.2|189792.2|189927|189797|189927.2|189797.2|189918.4|189788.4|25
1736834180000|2025-01-14 05:56:20|189922.5|189792.5|189912.8|189782.8|189923.7|189793.7|189905.9|189775.9|16
1736834190000|2025-01-14 05:56:30|189913|189783|189921.9|189791.9|189921.9|189791.9|189912.8|189782.8|6
1736834200000|2025-01-14 05:56:40|189921.6|189791.6|189922.5|189792.5|189931.4|189801.4|189921.1|189791.1|17
1736834210000|2025-01-14 05:56:50|189923|189793|189921.1|189791.1|189932.9|189802.9|189921.1|189791.1|16
1736834220000|2025-01-14 05:57:00|189920.9|189790.9|189925|189795|189925.7|189795.7|189919.6|189789.6|10
1736834230000|2025-01-14 05:57:10|189925.6|189795.6|189922.9|189792.9|189925.6|189795.6|189921.2|189791.2|3
1736834240000|2025-01-14 05:57:20|189926.4|189796.4|189926.8|189796.8|189926.8|189796.8|189926.4|189796.4|2
1736834250000|2025-01-14 05:57:30|189926.9|189796.9|189917.3|189787.3|189927.2|189797.2|189912.9|189782.9|13
1736834260000|2025-01-14 05:57:40|189916.9|189786.9|189920.5|189790.5|189920.8|189790.8|189916.9|189786.9|26
1736834270000|2025-01-14 05:57:50|189921.1|189791.1|189918.2|189788.2|189921.1|189791.1|189915.8|189785.8|20
1736834280000|2025-01-14 05:58:00|189917.7|189787.7|189874.5|189744.5|189918.1|189788.1|189874.2|189744.2|14
1736834290000|2025-01-14 05:58:10|189875.4|189745.4|189919.9|189789.9|189927.6|189797.6|189875.4|189745.4|13
1736834300000|2025-01-14 05:58:20|189920.2|189790.2|189939.1|189809.1|189945.5|189815.5|189919.7|189789.7|20
1736834310000|2025-01-14 05:58:30|189941|189811|189937.8|189807.8|189945.1|189815.1|189933.8|189803.8|25
1736834320000|2025-01-14 05:58:40|189933.4|189803.4|189931.2|189801.2|189936.6|189806.6|189929.4|189799.4|13
1736834330000|2025-01-14 05:58:50|189930.7|189800.7|189941.4|189811.4|189943.9|189813.9|189930.7|189800.7|16
1736834340000|2025-01-14 05:59:00|189941.1|189811.1|189928.6|189798.6|189941.8|189811.8|189927.2|189797.2|14
1736834350000|2025-01-14 05:59:10|189927.6|189797.6|189926.5|189796.5|189928.3|189798.3|189922.4|189792.4|13
1736834360000|2025-01-14 05:59:20|189927|189797|189931.1|189801.1|189931.6|189801.6|189924.3|189794.3|13
1736834370000|2025-01-14 05:59:30|189929.1|189799.1|189929|189799|189930.5|189800.5|189923.7|189793.7|15
1736834380000|2025-01-14 05:59:40|189928.2|189798.2|189936.2|189806.2|189936.2|189806.2|189928.2|189798.2|12
1736834390000|2025-01-14 05:59:50|189928.8|189798.8|189915|189785|189928.8|189798.8|189915|189785|13
1736834400000|2025-01-14 06:00:00|189909.4|189779.4|189993.2|189701.5|190019.6|189779.4|189909.4|189664.7|36
1736834410000|2025-01-14 06:00:10|190004.4|189699.2|190035|189711.4|190037.6|189712.2|190004.4|189669.6|31
1736834420000|2025-01-14 06:00:20|190034.2|189715|190023.2|189753.4|190034.3|189753.4|190015.7|189715|20
1736834430000|2025-01-14 06:00:30|190022.8|189745.6|190019.1|189754.1|190027.6|189755.2|190019.1|189745.6|11
1736834440000|2025-01-14 06:00:40|190013.5|189752.5|190013.8|189763|190025.4|189763|190013.5|189752.5|14
1736834450000|2025-01-14 06:00:50|190012.7|189763.8|189992.8|189776.5|190012.7|189780|189990.5|189763.1|14
1736834460000|2025-01-14 06:01:00|189952|189822|189989.3|189783.5|189991.8|189822|189946.2|189777.6|15
1736834470000|2025-01-14 06:01:10|189988.5|189785.1|189995.2|189772.5|189995.7|189786|189987.3|189764.2|20
1736834480000|2025-01-14 06:01:20|189992.1|189773|189994.1|189783.5|190001.2|189783.5|189983|189762.9|26
1736834490000|2025-01-14 06:01:30|189995|189782.6|189996.4|189783.1|189999.5|189783.4|189991.2|189775.7|19
1736834500000|2025-01-14 06:01:40|189985.5|189779|189980.7|189773.9|189990.7|189780.7|189980.7|189773.9|8
1736834510000|2025-01-14 06:01:50|189980.3|189777.1|189941.7|189811.7|189980.3|189812.5|189941.7|189777.1|6
1736834520000|2025-01-14 06:02:00|189976.1|189774.8|189940.1|189810.1|189976.1|189810.7|189940.1|189774.8|4
1736834530000|2025-01-14 06:02:10|189937.4|189807.4|189937.7|189807.7|189974.1|189810.2|189936.9|189769.2|7
1736834540000|2025-01-14 06:02:20|189935.9|189805.9|189941.6|189811.6|189941.6|189811.6|189928.5|189798.5|12
1736834550000|2025-01-14 06:02:30|189935.3|189805.3|189941.3|189811.3|189943.1|189813.1|189934.6|189804.6|6
1736834560000|2025-01-14 06:02:40|189941.9|189811.9|189944.2|189814.2|189946.5|189816.5|189939.7|189809.7|26
1736834570000|2025-01-14 06:02:50|189944.6|189814.6|189943.4|189813.4|189946.5|189816.5|189938.9|189808.9|30
1736834580000|2025-01-14 06:03:00|189946.3|189816.3|189944.9|189814.9|189951.8|189821.8|189944.2|189814.2|25
1736834590000|2025-01-14 06:03:10|189945.1|189815.1|189944.7|189814.7|189951.6|189821.6|189941.3|189811.3|26
1736834600000|2025-01-14 06:03:20|189944.2|189814.2|189942.7|189812.7|189951.7|189821.7|189941.5|189811.5|15
1736834610000|2025-01-14 06:03:30|189943.5|189813.5|189947.8|189817.8|189949.4|189819.4|189943.5|189813.5|28
1736834620000|2025-01-14 06:03:40|189948.1|189818.1|189955.7|189825.7|189956.9|189826.9|189945.6|189815.6|18
1736834630000|2025-01-14 06:03:50|189953.1|189823.1|190035.5|189821.4|190035.5|189852.6|189953.1|189821.4|30
1736834640000|2025-01-14 06:04:00|190034.2|189822.1|190037.2|189820.5|190038.4|189827.3|190029.2|189812.8|30
1736834650000|2025-01-14 06:04:10|190036.4|189822|190063.9|189829.5|190089.1|189829.5|190036.1|189803.1|21
1736834660000|2025-01-14 06:04:20|190056.8|189817.2|190079|189801.4|190093.2|189835.2|190056.8|189787.3|40
1736834670000|2025-01-14 06:04:30|190077.4|189793.4|190080.6|189792.6|190088.5|189819.5|190054.8|189778.6|40
1736834680000|2025-01-14 06:04:40|190080.4|189793.4|190070.1|189788.4|190088.7|189817|190052.5|189755.4|40
1736834690000|2025-01-14 06:04:50|190064|189792.4|190048.3|189817.7|190093.1|189827|190048.3|189751.1|40
1736834700000|2025-01-14 06:05:00|190048.6|189822.3|190045.5|189826.6|190094|189826.9|190039.8|189762|40
1736834710000|2025-01-14 06:05:10|190050.5|189823.2|190049.8|189799.8|190054.8|189832.8|190039.4|189793.6|36
1736834720000|2025-01-14 06:05:20|190051|189797.3|190038.7|189759.5|190051|189827.5|190017.2|189753.1|29
1736834730000|2025-01-14 06:05:30|190041.3|189757.7|190042.6|189755.9|190043.2|189762.5|190036.8|189751.4|26
1736834740000|2025-01-14 06:05:40|190042|189757.2|190045|189759.5|190050.7|189778|190033.8|189756.3|28
1736834750000|2025-01-14 06:05:50|190044.7|189758.6|189991.1|189784.8|190048.2|189794.8|189991.1|189758.6|18
1736834760000|2025-01-14 06:06:00|189991.4|189785.6|190000.8|189797.6|190003.6|189838.1|189950.9|189785.3|17
1736834770000|2025-01-14 06:06:10|189967.6|189837.6|189970.3|189840.3|190005.8|189841.7|189967.6|189803.9|8
1736834780000|2025-01-14 06:06:20|189969.4|189839.4|190034.7|189774|190038.5|189839.7|189969.4|189770.1|10
1736834790000|2025-01-14 06:06:30|190034.2|189774.4|190041.2|189775.8|190050.1|189784.5|190034.2|189774.4|9
1736834800000|2025-01-14 06:06:40|190036.4|189774.6|190030.7|189791.7|190037.9|189792.5|190030.7|189774.6|15
1736834810000|2025-01-14 06:06:50|189976.2|189846.2|190008.2|189761.3|190008.2|189846.2|189956.4|189750.1|11
1736834820000|2025-01-14 06:07:00|190003.9|189765.2|190005.9|189768.3|190006.4|189770.4|189996.9|189756.4|14
1736834830000|2025-01-14 06:07:10|190005.4|189768.8|190039.4|189795.3|190041.6|189798.9|190002.9|189768.8|24
1736834840000|2025-01-14 06:07:20|190038.9|189796.4|190049.6|189801.2|190053.5|189804.5|190033.4|189783.9|15
1736834850000|2025-01-14 06:07:30|190048.6|189807|190042.4|189797.1|190048.6|189807|190034.4|189788.7|20
1736834860000|2025-01-14 06:07:40|190041.1|189797.3|189953.3|189823.3|190042.9|189824.3|189944.7|189766.3|18
1736834870000|2025-01-14 06:07:50|189953.7|189823.7|189961.4|189831.4|189968.3|189838.3|189949.3|189819.3|19
1736834880000|2025-01-14 06:08:00|189960.5|189830.5|190006.6|189778.1|190007|189836.3|189956.5|189777.7|11
1736834890000|2025-01-14 06:08:10|190006.2|189778.5|190006|189784.4|190010|189785.1|190005.4|189778.5|9
1736834900000|2025-01-14 06:08:20|190005.6|189784.8|190000.2|189776.2|190005.6|189784.8|189999.4|189776.2|11
1736834910000|2025-01-14 06:08:30|190001|189778.2|189962|189832|190001|189832|189953|189776.5|7
1736834920000|2025-01-14 06:08:40|189961.5|189831.5|189961.8|189831.8|189961.8|189831.8|189959.8|189829.8|9
1736834930000|2025-01-14 06:08:50|189956.2|189826.2|189959.5|189829.5|189959.7|189829.7|189951.3|189821.3|9
1736834940000|2025-01-14 06:09:00|189957.8|189827.8|190005.4|189775.4|190005.4|189829.1|189947|189768.4|13
1736834950000|2025-01-14 06:09:10|190002.1|189781|190009|189794.4|190009.3|189794.4|190002.1|189781|6
1736834960000|2025-01-14 06:09:20|190009.9|189795.2|190032.3|189797.9|190033.1|189805.5|190009.9|189793.3|9
1736834970000|2025-01-14 06:09:30|189987.2|189857.2|189987.1|189857.1|189987.4|189857.4|189986.9|189856.9|4
1736834980000|2025-01-14 06:09:40|189991.2|189861.2|189988.3|189858.3|189991.9|189861.9|189988.3|189858.3|4
1736834990000|2025-01-14 06:09:50|189969.6|189839.6|190002.6|189777.1|190010.6|189839.6|189962.4|189777.1|13
1736835000000|2025-01-14 06:10:00|190002.2|189777.5|189994.2|189770|190002.2|189778.1|189992.3|189769.7|15
1736835010000|2025-01-14 06:10:10|189998.5|189763.5|189987.6|189751.7|189998.5|189763.5|189978.9|189747.2|17
1736835020000|2025-01-14 06:10:20|189987|189752.4|189980.5|189756.9|189992.5|189759.7|189978.9|189752|14
1736835030000|2025-01-14 06:10:30|189981|189757.7|189973.1|189753.4|189981|189821.5|189903.5|189749.6|13
1736835040000|2025-01-14 06:10:40|189974.8|189753.8|189975|189751.1|189976.2|189753.8|189973.8|189751.1|7
1736835050000|2025-01-14 06:10:50|189972.5|189755.3|189979.5|189748.5|189980.9|189755.3|189972.5|189748.5|4
1736835060000|2025-01-14 06:11:00|189974.7|189754.5|189920.3|189790.3|190002.3|189790.8|189918.6|189689.1|30
1736835070000|2025-01-14 06:11:10|189929.5|189799.5|189927.7|189797.7|189934.6|189804.6|189920.2|189790.2|20
1736835080000|2025-01-14 06:11:20|189927.4|189797.4|189937|189807|189937|189807|189925.8|189795.8|16
1736835090000|2025-01-14 06:11:30|189936.3|189806.3|190005.9|189735.7|190007.8|189806.3|189935.8|189724.3|11
1736835100000|2025-01-14 06:11:40|190005.4|189736.2|190007.4|189743.6|190007.4|189743.6|190005.1|189736.2|4
1736835110000|2025-01-14 06:11:50|190007.5|189742.5|190005.6|189735.2|190008.1|189742.8|190005.6|189735.2|5
1736835120000|2025-01-14 06:12:00|189976|189773.9|189944.3|189814.3|189976|189814.6|189944.3|189773.9|3
1736835130000|2025-01-14 06:12:10|189943.6|189813.6|189941.8|189811.8|189943.6|189813.6|189941.1|189811.1|3
1736835140000|2025-01-14 06:12:20|190006.9|189740.7|190006.9|189740.7|190006.9|189740.7|190006.9|189740.7|1
1736835150000|2025-01-14 06:12:30|190007.5|189741.8|190007.1|189763|190010.4|189763|190005.9|189741.8|9
1736835160000|2025-01-14 06:12:40|190006.7|189763.1|189999.1|189755.9|190006.7|189763.1|189998.2|189755.9|3
1736835170000|2025-01-14 06:12:50|189997.5|189757.4|189937.7|189807.7|189997.5|189811.3|189937.3|189750.4|11
1736835180000|2025-01-14 06:13:00|189938|189808|189927.6|189797.6|189938.1|189808.1|189927.6|189797.6|12
1736835190000|2025-01-14 06:13:10|189927.7|189797.7|189929.2|189799.2|189929.9|189799.9|189927.7|189797.7|6
1736835200000|2025-01-14 06:13:20|189930.2|189800.2|189981.5|189744.1|189982.4|189800.2|189927.9|189743.1|13
1736835210000|2025-01-14 06:13:30|189982.5|189742.8|189989.8|189750.2|189989.9|189750.2|189977.2|189740|17
1736835220000|2025-01-14 06:13:40|189987.6|189751.4|189993.2|189757.8|189993.2|189757.8|189987.6|189750.4|4
1736835230000|2025-01-14 06:13:50|189994.6|189757.1|189954.6|189824.6|189994.6|189825.1|189947.2|189757.1|5
1736835240000|2025-01-14 06:14:00|189954.1|189824.1|189959.7|189829.7|189959.7|189829.7|189951.6|189821.6|6
1736835250000|2025-01-14 06:14:10|189959.1|189829.1|190002.5|189771.1|190002.5|189829.1|189951.5|189771.1|4
1736835260000|2025-01-14 06:14:20|190001.9|189771.8|190001.7|189772.3|190001.9|189776.5|189999.7|189771.8|3
1736835270000|2025-01-14 06:14:30|190002.1|189771.3|189988.9|189754.3|190002.1|189771.3|189987.1|189753.8|7
1736835280000|2025-01-14 06:14:40|189987.2|189752.6|189933.2|189803.2|189987.2|189805.2|189931.6|189749|7
1736835290000|2025-01-14 06:14:50|189932.8|189802.8|189977.5|189717.9|189986.5|189802.8|189931.3|189709.8|18
1736835300000|2025-01-14 06:15:00|189978.2|189715.2|189976.1|189716|189980.9|189718|189973.9|189712.9|21
1736835310000|2025-01-14 06:15:10|189972|189713.2|189977.8|189717.6|189984.1|189724.4|189970.3|189711.1|17
1736835320000|2025-01-14 06:15:20|189976.2|189717.9|189912.8|189782.8|189977.1|189784.1|189912.6|189715|10
1736835330000|2025-01-14 06:15:30|189913.2|189783.2|189908.6|189778.6|189922.6|189792.6|189908|189778|16
1736835340000|2025-01-14 06:15:40|189909|189779|189966.5|189703.4|189973.4|189779|189909|189686.9|8
1736835350000|2025-01-14 06:15:50|189967.2|189709.4|189913.2|189689.8|189967.2|189713.7|189910|189689.4|12
1736835360000|2025-01-14 06:16:00|189867.1|189690.2|189867.3|189737.3|189867.6|189737.6|189866.9|189690.2|6
1736835370000|2025-01-14 06:16:10|189866.6|189736.6|189869.9|189739.9|189869.9|189739.9|189866.6|189736.6|7
1736835380000|2025-01-14 06:16:20|189868.8|189738.8|189870.2|189740.2|189870.2|189740.2|189864.7|189734.7|5
1736835390000|2025-01-14 06:16:30|189870|189740|189881.3|189751.3|189881.3|189751.3|189870|189740|6
1736835400000|2025-01-14 06:16:40|189866.4|189736.4|189863.7|189733.7|189899|189736.4|189863|189693.8|9
1736835410000|2025-01-14 06:16:50|189863.9|189733.9|189878.6|189748.6|189880.4|189750.4|189863.9|189733.9|6
1736835420000|2025-01-14 06:17:00|189879.4|189749.4|189879.2|189749.2|189879.4|189749.4|189879.2|189749.2|2
1736835430000|2025-01-14 06:17:10|189877.6|189747.6|189875.3|189745.3|189877.6|189747.6|189875.3|189745.3|5
1736835440000|2025-01-14 06:17:20|189875.5|189745.5|189875.5|189745.5|189875.5|189745.5|189875.5|189745.5|1
1736835450000|2025-01-14 06:17:30|189875.6|189745.6|189857.2|189727.2|189905.5|189760.8|189852.7|189677.2|22
1736835460000|2025-01-14 06:17:40|189856.8|189726.8|189862|189732|189895.3|189732.8|189853.1|189689.1|28
1736835470000|2025-01-14 06:17:50|189863.7|189733.7|189860|189730|189863.7|189733.7|189854.5|189724.5|9
1736835480000|2025-01-14 06:18:00|189859.8|189729.8|189856.3|189726.3|189860.3|189730.3|189856.3|189726.3|5
1736835490000|2025-01-14 06:18:10|189865.3|189735.3|189859.7|189729.7|189865.3|189735.3|189859.7|189729.7|6
1736835500000|2025-01-14 06:18:20|189854.9|189724.9|189828.2|189698.2|189866.1|189724.9|189823.3|189664.4|26
1736835510000|2025-01-14 06:18:30|189828.4|189698.4|189839.9|189709.9|189843.4|189713.4|189828.4|189698.4|33
1736835520000|2025-01-14 06:18:40|189841.6|189711.6|189843.4|189713.4|189845.8|189715.8|189832|189702|24
1736835530000|2025-01-14 06:18:50|189842|189712|189837.2|189707.2|189850|189720|189837|189707|23
1736835540000|2025-01-14 06:19:00|189837.3|189707.3|189828.8|189698.8|189837.3|189707.3|189825.5|189695.5|14
1736835550000|2025-01-14 06:19:10|189829.5|189699.5|189838|189708|189838|189708|189829|189699|14
1736835560000|2025-01-14 06:19:20|189844.2|189714.2|189833|189703|189846.2|189716.2|189831.8|189701.8|14
1736835570000|2025-01-14 06:19:30|189832.9|189702.9|189831.4|189701.4|189832.9|189702.9|189826.9|189696.9|13
1736835580000|2025-01-14 06:19:40|189831.6|189701.6|189827.3|189697.3|189838.3|189708.3|189825.9|189695.9|22
1736835590000|2025-01-14 06:19:50|189828|189698|189830.8|189700.8|189839.4|189709.4|189827.9|189697.9|19
1736835600000|2025-01-14 06:20:00|189829.5|189699.5|189848.5|189718.5|189848.8|189718.8|189829.1|189699.1|20
1736835610000|2025-01-14 06:20:10|189836.2|189706.2|189835.1|189705.1|189837.2|189707.2|189832.8|189702.8|12
1736835620000|2025-01-14 06:20:20|189835.7|189705.7|189837.2|189707.2|189839.7|189709.7|189835.3|189705.3|16
1736835630000|2025-01-14 06:20:30|189834.9|189704.9|189848.1|189718.1|189848.3|189718.3|189834.9|189704.9|17
1736835640000|2025-01-14 06:20:40|189850.3|189720.3|189852|189722|189855.2|189725.2|189842.6|189712.6|12
1736835660000|2025-01-14 06:21:00|189862.3|189732.3|189866.9|189736.9|189886.9|189756.9|189850.3|189720.3|20
1736835670000|2025-01-14 06:21:10|189867.5|189737.5|189870.2|189740.2|189870.3|189740.3|189867.5|189737.5|8
1736835680000|2025-01-14 06:21:20|189870|189740|189869.3|189739.3|189870|189740|189869|189739|3
1736835690000|2025-01-14 06:21:30|189869.9|189739.9|189880.9|189750.9|189891|189761|189869.9|189739.9|12
1736835700000|2025-01-14 06:21:40|189880.6|189750.6|189878.4|189748.4|189893.8|189763.8|189877|189747|11
1736835710000|2025-01-14 06:21:50|189878.3|189748.3|189878.3|189748.3|189878.3|189748.3|189878.3|189748.3|1
1736835720000|2025-01-14 06:22:00|189874.3|189744.3|189861.3|189731.3|189878.7|189748.7|189848.6|189718.6|14
1736835730000|2025-01-14 06:22:10|189861.7|189731.7|189877.1|189747.1|189877.1|189747.1|189860.9|189730.9|15
1736835740000|2025-01-14 06:22:20|189874.3|189744.3|189952|189751.6|189955.3|189791|189874.3|189743.3|25
1736835750000|2025-01-14 06:22:30|189916.2|189786.2|189943.1|189742.3|189955.5|189786.2|189906.6|189737.7|17
1736835760000|2025-01-14 06:22:40|189943.7|189741.9|189916.9|189786.9|189943.7|189787.8|189905.3|189740.4|23
1736835770000|2025-01-14 06:22:50|189916.3|189786.3|189916.9|189786.9|189916.9|189786.9|189915.9|189785.9|10
1736835780000|2025-01-14 06:23:00|189916.5|189786.5|189921|189791|189955.1|189795.5|189916.1|189754.7|22
1736835790000|2025-01-14 06:23:10|189921.2|189791.2|189922.2|189792.2|189922.2|189792.2|189919.2|189789.2|12
1736835800000|2025-01-14 06:23:20|189921.9|189791.9|189905.9|189775.9|189923.5|189793.5|189905.9|189775.9|12
1736835810000|2025-01-14 06:23:30|189905.8|189775.8|189905.8|189775.8|189905.8|189775.8|189905.8|189775.8|1
1736835820000|2025-01-14 06:23:40|189905.3|189775.3|189878.4|189748.4|189905.3|189775.3|189873.1|189743.1|10
1736835830000|2025-01-14 06:23:50|189873.3|189743.3|189877.6|189747.6|189878.2|189748.2|189873.3|189743.3|5
1736835840000|2025-01-14 06:24:00|189878.5|189748.5|189885.2|189755.2|189885.2|189755.2|189873.6|189743.6|10
1736835850000|2025-01-14 06:24:10|189884.3|189754.3|189953.7|189749.8|189985.3|189755.9|189882.3|189704.7|25
1736835860000|2025-01-14 06:24:20|189953.3|189750.5|189914.7|189784.7|189953.3|189785|189909.3|189742.6|15
1736835870000|2025-01-14 06:24:30|189913.3|189783.3|189915.1|189785.1|189921.6|189791.6|189911.4|189781.4|25
1736835880000|2025-01-14 06:24:40|189915.3|189785.3|189915.6|189785.6|189916.4|189786.4|189915.3|189785.3|8
1736835890000|2025-01-14 06:24:50|189916.1|189786.1|189925.5|189795.5|189964.9|189795.7|189914.1|189750.5|17
1736835900000|2025-01-14 06:25:00|189924.7|189794.7|189925.4|189795.4|189970|189803.5|189919.9|189763|27
1736835910000|2025-01-14 06:25:10|189925.2|189795.2|189914.9|189784.9|189925.2|189795.2|189910.9|189780.9|13
1736835920000|2025-01-14 06:25:20|189915.4|189785.4|189925.6|189795.6|189926.2|189796.2|189915.4|189785.4|8
1736835930000|2025-01-14 06:25:30|189925.8|189795.8|189925.3|189795.3|189959.3|189797.4|189920.8|189759.1|23
1736835940000|2025-01-14 06:25:40|189926|189796|189897.8|189767.8|189928.5|189798.5|189897.8|189767.8|19
1736835950000|2025-01-14 06:25:50|189888.6|189758.6|189883.8|189753.8|189896|189766|189883.8|189753.8|16
1736835960000|2025-01-14 06:26:00|189880.6|189750.6|189879.2|189749.2|189880.9|189750.9|189873|189743|13
1736835970000|2025-01-14 06:26:10|189880.2|189750.2|189878.3|189748.3|189882.1|189752.1|189878.3|189748.3|5
1736835980000|2025-01-14 06:26:20|189877.7|189747.7|189892.1|189762.1|189893.8|189763.8|189875.2|189745.2|16
1736835990000|2025-01-14 06:26:30|189878.3|189748.3|189879.6|189749.6|189888.7|189758.7|189874.7|189744.7|14
1736836000000|2025-01-14 06:26:40|189878.8|189748.8|189868.9|189738.9|189878.8|189748.8|189867.2|189737.2|12
1736836010000|2025-01-14 06:26:50|189868.6|189738.6|189872.8|189742.8|189873.8|189743.8|189868.6|189738.6|8
1736836020000|2025-01-14 06:27:00|189874.1|189744.1|189877.1|189747.1|189877.1|189747.1|189874.1|189744.1|2
1736836030000|2025-01-14 06:27:10|189882.1|189752.1|189955.9|189739|189964.6|189783.9|189882.1|189739|10
1736836040000|2025-01-14 06:27:20|189954.5|189738.6|189952.2|189744.3|189956|189745.1|189948.7|189738.2|24
1736836050000|2025-01-14 06:27:30|189950|189745.5|189947.3|189747|189950.3|189781.6|189911.4|189745.3|23
1736836060000|2025-01-14 06:27:40|189912.2|189782.2|189917.9|189787.9|189950.7|189787.9|189911.6|189746.3|14
1736836070000|2025-01-14 06:27:50|189917.6|189787.6|189920.8|189790.8|189961.4|189800.7|189916.4|189760.7|18
1736836080000|2025-01-14 06:28:00|189921.5|189791.5|189932|189802|189969.1|189803.1|189920.2|189762|18
1736836090000|2025-01-14 06:28:10|189968.9|189765.6|189909.1|189779.1|189968.9|189801.2|189909.1|189742.6|17
1736836100000|2025-01-14 06:28:20|189909.3|189779.3|189909.5|189779.5|189909.5|189779.5|189909.3|189779.3|2
1736836110000|2025-01-14 06:28:30|189910.4|189780.4|189922.3|189792.3|189922.5|189792.5|189910.4|189780.4|25
1736836120000|2025-01-14 06:28:40|189922.2|189792.2|189920.4|189790.4|189926.3|189796.3|189919.4|189789.4|24
1736836130000|2025-01-14 06:28:50|189920.7|189790.7|189920|189790|189920.7|189790.7|189919.9|189789.9|4
1736836140000|2025-01-14 06:29:00|189919.4|189789.4|189916.9|189786.9|189921.1|189791.1|189916.4|189786.4|7
1736836150000|2025-01-14 06:29:10|189917.4|189787.4|189918.1|189788.1|189927.9|189797.9|189916.4|189786.4|19
1736836160000|2025-01-14 06:29:20|189918.3|189788.3|189918.1|189788.1|189918.3|189788.3|189917.5|189787.5|5
1736836170000|2025-01-14 06:29:30|189919|189789|189920.5|189790.5|189928.6|189798.6|189919|189789|15
1736836180000|2025-01-14 06:29:40|189920.3|189790.3|189931.5|189801.5|189931.5|189801.5|189918.4|189788.4|14
1736836190000|2025-01-14 06:29:50|189931|189801|189934.8|189804.8|189939.1|189809.1|189931|189801|15
1736836200000|2025-01-14 06:30:00|189933.7|189803.7|189937.5|189807.5|189937.6|189807.6|189933.7|189803.7|9
1736836210000|2025-01-14 06:30:10|189934.8|189804.8|189924.5|189794.5|189936.1|189806.1|189922.7|189792.7|18
1736836220000|2025-01-14 06:30:20|189925.6|189795.6|189925.6|189795.6|189928.2|189798.2|189923.8|189793.8|16
1736836230000|2025-01-14 06:30:30|189925.9|189795.9|189973|189740.4|189980.6|189802.8|189925.9|189732.8|17
1736836240000|2025-01-14 06:30:40|189960|189757.2|189927|189797|189960.7|189797|189927|189756.2|8
1736836250000|2025-01-14 06:30:50|189927.4|189797.4|189928.6|189798.6|189963.8|189799.4|189927.4|189762.7|6
1736836260000|2025-01-14 06:31:00|189930.6|189800.6|189938.9|189808.9|189938.9|189808.9|189930.6|189800.6|7
1736836270000|2025-01-14 06:31:10|189938.7|189808.7|189982.5|189761.1|190005|189816.9|189938.7|189743.9|20
1736836280000|2025-01-14 06:31:20|189982.2|189761.4|189976.5|189768.2|189997.1|189808|189937.7|189761.4|10
1736836290000|2025-01-14 06:31:30|189977.2|189769|189942.4|189812.4|189977.2|189815|189941.9|189769|5
1736836300000|2025-01-14 06:31:40|189942.6|189812.6|189942.6|189812.6|189942.6|189812.6|189942.6|189812.6|1
1736836310000|2025-01-14 06:31:50|189941.8|189811.8|189933.6|189803.6|189947.1|189817.1|189933.6|189803.6|11
1736836320000|2025-01-14 06:32:00|189948.6|189818.6|189966.1|189763.6|189971.4|189818.6|189924|189758.9|27
1736836330000|2025-01-14 06:32:10|189971.1|189804.6|189974.1|189763.8|189974.5|189804.6|189928.9|189761.1|17
1736836340000|2025-01-14 06:32:20|189972.2|189761.9|189969.5|189748.1|189973.4|189761.9|189963.8|189747.6|32
1736836350000|2025-01-14 06:32:30|189970.1|189748.3|189968.4|189749.8|189970.1|189758.6|189959.3|189744.7|27
1736836360000|2025-01-14 06:32:40|189967.4|189751.4|189965|189760.9|189973.3|189766.9|189961.5|189747.9|22
1736836370000|2025-01-14 06:32:50|189970.2|189761.8|189969.3|189765.5|189975.7|189768.7|189967.2|189759|17
1736836380000|2025-01-14 06:33:00|189969.2|189766.7|189968.6|189762.2|189970.6|189766.7|189965.9|189758.4|18
1736836390000|2025-01-14 06:33:10|189967.9|189764.9|189969.2|189766|189969.6|189766|189965.2|189760.1|21
1736836400000|2025-01-14 06:33:20|189969.6|189764.4|189934.6|189804.6|189969.6|189804.6|189933.6|189761.5|7
1736836410000|2025-01-14 06:33:30|189934.4|189804.4|189934|189804|189969.2|189805.8|189933.2|189766.1|11
1736836420000|2025-01-14 06:33:40|189931.6|189801.6|189972.7|189772.6|189972.7|189813.4|189931.2|189772.6|10
1736836430000|2025-01-14 06:33:50|189938.4|189808.4|189974|189767.6|189975.6|189809.9|189938.4|189761.6|11
1736836440000|2025-01-14 06:34:00|189973|189771.4|189974.5|189771.4|189974.5|189771.4|189973|189771.4|2
1736836450000|2025-01-14 06:34:10|189974.6|189770.4|189943.9|189813.9|189974.6|189813.9|189940.3|189769.6|10
1736836460000|2025-01-14 06:34:20|189939.3|189809.3|189969.2|189764.8|189974.6|189809.4|189933.8|189764|10
1736836480000|2025-01-14 06:34:40||189764.3||189764.3||189764.3||189764.3|1
1736836490000|2025-01-14 06:34:50|189934.2|189804.2|189976.9|189773.5|189978.3|189813.1|189934.2|189758.7|12
1736836500000|2025-01-14 06:35:00|189977.7|189769|189977.9|189766.5|189978.2|189770.5|189977.7|189764.1|7
1736836510000|2025-01-14 06:35:10|189977.5|189767.5|189976.2|189764.6|189977.7|189768.6|189976.2|189764.1|12
1736836520000|2025-01-14 06:35:20|189971.5|189762.8|189971.5|189764.1|189971.5|189764.1|189971.5|189762.8|2
1736836530000|2025-01-14 06:35:30|189976||189976||189976||189976||1
1736836540000|2025-01-14 06:35:40|189977.2|189769.1|189976.1|189765.8|189977.2|189774.1|189976.1|189765.8|3
1736836550000|2025-01-14 06:35:50|189976.6|189767.1|189974.1|189773.7|189976.6|189773.7|189974.1|189767.1|3
1736836560000|2025-01-14 06:36:00|189940.4|189810.4|189993.5|189783.3|189999.9|189822.8|189940.4|189773.8|10
1736836570000|2025-01-14 06:36:10|189992.1|189784.6|189958.2|189828.2|189992.2|189828.2|189957.2|189784|6
1736836580000|2025-01-14 06:36:20|189957.9|189827.9|189956.4|189826.4|189957.9|189827.9|189951.6|189821.6|5
1736836590000|2025-01-14 06:36:30|189956.8|189826.8|189957.1|189827.1|189957.1|189827.1|189956.8|189826.8|2
1736836600000|2025-01-14 06:36:40|189960.7|189830.7|189948.3|189818.3|189960.7|189830.7|189938.1|189808.1|7
1736836610000|2025-01-14 06:36:50|189947|189817|189976.4|189758.2|189996.6|189817|189938.2|189734.4|21
1736836620000|2025-01-14 06:37:00|189975.8|189758.9|189974.1|189760.5|189975.8|189760.7|189973.1|189758.9|5
1736836630000|2025-01-14 06:37:10|189941.7|189811.7|189977.1|189771.2|190002.8|189812|189939.8|189752.3|11
1736836640000|2025-01-14 06:37:20|189976.3|189775.7|189995|189789.4|190006.7|189790.4|189976.3|189775.7|8
1736836650000|2025-01-14 06:37:30|189959.9|189829.9|189959.9|189829.9|189960.1|189830.1|189959.9|189829.9|3
1736836660000|2025-01-14 06:37:40|189952.6|189822.6|189961.7|189831.7|189963.1|189833.1|189952.3|189822.3|14
1736836670000|2025-01-14 06:37:50|189965.4|189835.4|189961.5|189831.5|189965.4|189835.4|189961.5|189831.5|4
1736836690000|2025-01-14 06:38:10|189959.5|189829.5|189959.5|189829.5|189959.5|189829.5|189959.5|189829.5|1
1736836700000|2025-01-14 06:38:20|189959.3|189829.3|189954.5|189824.5|189959.3|189829.3|189952.7|189822.7|8
1736836710000|2025-01-14 06:38:30|189954.3|189824.3|189954.1|189824.1|189954.5|189824.5|189954.1|189824.1|3
1736836720000|2025-01-14 06:38:40|189954.8|189824.8|190006.1|189805.6|190006.6|189842.7|189954.8|189805.6|7
1736836730000|2025-01-14 06:38:50|189971.9|189841.9|190005.8|189805.6|190006.3|189841.9|189971|189805.2|5
1736836750000|2025-01-14 06:39:10|189971.2|189841.2|189972.8|189842.8|189972.8|189842.8|189971.2|189841.2|4
1736836760000|2025-01-14 06:39:20|189973.3|189843.3|190093.2|189812.4|190093.2|189866|189973.3|189812.4|11
1736836770000|2025-01-14 06:39:30|190089.4|189816.1|190064.4|189828.6|190089.4|189833.2|190063.8|189816.1|25
1736836780000|2025-01-14 06:39:40|190064.6|189829.8|190062.1|189831.4|190064.6|189831.8|190062.1|189829.8|8
1736836790000|2025-01-14 06:39:50|190061.6|189832|190060.6|189832.4|190061.6|189832.4|190060.6|189832|4
1736836800000|2025-01-14 06:40:00|190058.9|189827.4|190071.5|189839.5|190076.2|189839.9|190058.9|189823.5|25
1736836810000|2025-01-14 06:40:10|190069.8|189836.7|190066.1|189834|190077.6|189869|190066.1|189821.7|33
1736836820000|2025-01-14 06:40:20|190066.2|189832.7|190064|189836|190066.4|189837.6|190064|189831.6|14
1736836830000|2025-01-14 06:40:30|190058.6|189836.9|190059.2|189836.9|190059.2|189836.9|190058.6|189836.9|2
1736836840000|2025-01-14 06:40:40|190059.4|189837|190067.6|189838|190068.6|189838.5|190059.4|189837|6
1736836850000|2025-01-14 06:40:50|190068.1|189836|190078.8|189862.9|190098.5|189864.2|190064.5|189836|22
1736836860000|2025-01-14 06:41:00|190078.2|189863.9|190060.9|189856.8|190078.2|189895.2|190024|189846.5|21
1736836870000|2025-01-14 06:41:10|190061|189856.4|190129.6|189923.5|190134.9|189923.9|190025.2|189847.9|16
1736836880000|2025-01-14 06:41:20|190128.6|189924.5|190091|189961|190128.6|189961.6|190091|189924.5|7
1736836890000|2025-01-14 06:41:30|190091.2|189961.2|190091.2|189961.2|190091.2|189961.2|190091.2|189961.2|1
1736836900000|2025-01-14 06:41:40|190090.9|189960.9|190150.3|189937.8|190150.3|189970.9|190089.6|189937.8|8
1736836910000|2025-01-14 06:41:50|190141.6|189929.1|190085.3|189955.3|190141.6|189955.8|190085.3|189914.9|7
1736836920000|2025-01-14 06:42:00|190084.8|189954.8|189992.7|189862.7|190086.7|189956.7|189974.2|189844.2|20
1736836930000|2025-01-14 06:42:10|189993|189863|190000|189870|190005.7|189875.7|189992.4|189862.4|17
1736836940000|2025-01-14 06:42:20|190000.1|189870.1|190001|189871|190001|189871|190000|189870|6
1736836950000|2025-01-14 06:42:30|190000.8|189870.8|190010.4|189880.4|190012.8|189882.8|190000.8|189870.8|10
1736836960000|2025-01-14 06:42:40|190010.6|189880.6|189994.7|189864.7|190012.3|189882.3|189987.5|189857.5|17
1736836970000|2025-01-14 06:42:50|189997.6|189867.6|189997.7|189867.7|189997.7|189867.7|189997.5|189867.5|3
1736836980000|2025-01-14 06:43:00|189993.9|189863.9|190004.7|189874.7|190004.7|189874.7|189993.9|189863.9|7
1736836990000|2025-01-14 06:43:10|190006.8|189876.8|189953.6|189823.6|190006.8|189876.8|189953.6|189823.6|24
1736837000000|2025-01-14 06:43:20|189951.1|189821.1|189951.2|189821.2|189951.2|189821.2|189951.1|189821.1|2
1736837010000|2025-01-14 06:43:30|189951.3|189821.3|189957.9|189827.9|189957.9|189827.9|189951.3|189821.3|7
1736837020000|2025-01-14 06:43:40|189958.6|189828.6|189958.3|189828.3|189958.6|189828.6|189957.7|189827.7|4
1736837040000|2025-01-14 06:44:00|189960.3|189830.3|189960.3|189830.3|189960.3|189830.3|189960.3|189830.3|1
1736837050000|2025-01-14 06:44:10|189960.4|189830.4|189960.4|189830.4|189960.4|189830.4|189960.4|189830.4|1
1736837060000|2025-01-14 06:44:20|189959.6|189829.6|189959.5|189829.5|189959.6|189829.6|189954.4|189824.4|4
1736837070000|2025-01-14 06:44:30|189959.7|189829.7|189959.7|189829.7|189959.7|189829.7|189959.7|189829.7|1
1736837090000|2025-01-14 06:44:50|189959.5|189829.5|189962.9|189832.9|189962.9|189832.9|189959.5|189829.5|3
1736837100000|2025-01-14 06:45:00|189961.9|189831.9|189960.4|189830.4|189961.9|189831.9|189947.8|189817.8|19
1736837110000|2025-01-14 06:45:10|189958|189828|189931|189801|189961.5|189831.5|189931|189801|21
1736837120000|2025-01-14 06:45:20|189932|189802|189933|189803|189933.4|189803.4|189932|189802|17
1736837130000|2025-01-14 06:45:30|189932.3|189802.3|189934|189804|189942.3|189812.3|189931.9|189801.9|24
1736837140000|2025-01-14 06:45:40|189933.8|189803.8|189932.2|189802.2|189934.2|189804.2|189932.2|189802.2|17
1736837150000|2025-01-14 06:45:50|189932.3|189802.3|189933.5|189803.5|189933.8|189803.8|189932.3|189802.3|8
1736837160000|2025-01-14 06:46:00|189933.3|189803.3|189942.8|189812.8|189952.5|189822.5|189933.3|189803.3|25
1736837170000|2025-01-14 06:46:10|189943.1|189813.1|189957.9|189827.9|189957.9|189827.9|189941.2|189811.2|14
1736837180000|2025-01-14 06:46:20|189957.5|189827.5|189945.4|189815.4|189957.5|189827.5|189943.6|189813.6|8
1736837190000|2025-01-14 06:46:30|189934.3|189804.3|189928.9|189798.9|189935.6|189805.6|189928.1|189798.1|12
1736837200000|2025-01-14 06:46:40|189929.1|189799.1|189929.5|189799.5|189929.5|189799.5|189925.7|189795.7|7
1736837210000|2025-01-14 06:46:50|189929.9|189799.9|189928.2|189798.2|189929.9|189799.9|189925.7|189795.7|14
1736837220000|2025-01-14 06:47:00|189927.5|189797.5|189922.8|189792.8|189933.3|189803.3|189922.3|189792.3|26
1736837230000|2025-01-14 06:47:10|189924.2|189794.2|189947.2|189817.2|189951.2|189821.2|189924.2|189794.2|12
1736837250000|2025-01-14 06:47:30|189952|189822|189963.2|189833.2|189963.2|189833.2|189952|189822|2
1736837260000|2025-01-14 06:47:40|189963.5|189833.5|189963.5|189833.5|189963.5|189833.5|189963.5|189833.5|1
1736837270000|2025-01-14 06:47:50|189963.6|189833.6|189963.6|189833.6|189963.6|189833.6|189963.6|189833.6|1
1736837280000|2025-01-14 06:48:00|189963.7|189833.7|189963.7|189833.7|189963.7|189833.7|189963.7|189833.7|1
1736837300000|2025-01-14 06:48:20|189963.8|189833.8|189963.7|189833.7|189964|189834|189963.7|189833.7|3
1736837310000|2025-01-14 06:48:30|189962.3|189832.3|189962.3|189832.3|189962.3|189832.3|189962.3|189832.3|1
1736837320000|2025-01-14 06:48:40|189962.2|189832.2|189962.4|189832.4|189962.4|189832.4|189962.2|189832.2|2
1736837340000|2025-01-14 06:49:00|189964|189834|189963.7|189833.7|189964|189834|189963.7|189833.7|2
1736837360000|2025-01-14 06:49:20|189964.8|189834.8|189964.8|189834.8|189964.8|189834.8|189964.8|189834.8|1
1736837390000|2025-01-14 06:49:50|189965|189835|189964.1|189834.1|189965|189835|189964.1|189834.1|2
1736837420000|2025-01-14 06:50:20|189963|189833|189963|189833|189963|189833|189963|189833|1
1736837460000|2025-01-14 06:51:00|189964.1|189834.1|189962.7|189832.7|189964.1|189834.1|189962.7|189832.7|2
1736837490000|2025-01-14 06:51:30|189964.1|189834.1|189964.1|189834.1|189964.1|189834.1|189964.1|189834.1|1
1736837520000|2025-01-14 06:52:00|189964.9|189834.9|189965.3|189835.3|189965.3|189835.3|189964.9|189834.9|2
1736837530000|2025-01-14 06:52:10|189965.5|189835.5|189965.5|189835.5|189965.5|189835.5|189965.5|189835.5|1
1736837540000|2025-01-14 06:52:20|189966|189836|190011.7|189881.7|190012.9|189882.9|189966|189836|12
1736837550000|2025-01-14 06:52:30|190012.4|189882.4|190011.3|189881.3|190012.4|189882.4|190011.3|189881.3|6
1736837560000|2025-01-14 06:52:40|190010.9|189880.9|190012.5|189882.5|190012.5|189882.5|190010.9|189880.9|9
1736837570000|2025-01-14 06:52:50|190012.8|189882.8|190084.3|189954.3|190093.3|189963.3|190012.8|189882.8|7
1736837580000|2025-01-14 06:53:00|190084.8|189954.8|190076.8|189946.8|190086.3|189956.3|190076.2|189946.2|10
1736837590000|2025-01-14 06:53:10|190077.1|189947.1|190114.3|189984.3|190117.2|189987.2|190077.1|189947.1|14
1736837600000|2025-01-14 06:53:20|190107.8|189977.8|190083.4|189953.4|190123.1|189993.1|190076.7|189946.7|16
1736837610000|2025-01-14 06:53:30|190083.2|189953.2|190102.3|189972.3|190103.9|189973.9|190083.2|189953.2|15
1736837620000|2025-01-14 06:53:40|190102.9|189972.9|190093.3|189963.3|190108.9|189978.9|190089.9|189959.9|16
1736837630000|2025-01-14 06:53:50|190093.4|189963.4|190098.4|189968.4|190098.7|189968.7|190092.9|189962.9|13
1736837640000|2025-01-14 06:54:00|190098.2|189968.2|190099.4|189969.4|190099.4|189969.4|190097.6|189967.6|7
1736837650000|2025-01-14 06:54:10|190099.2|189969.2|190071.2|189941.2|190099.2|189969.2|190062.9|189932.9|10
1736837670000|2025-01-14 06:54:30|190075.9|189945.9|190075.9|189945.9|190075.9|189945.9|190075.9|189945.9|1
1736837680000|2025-01-14 06:54:40|190073.8|189943.8|190073.8|189943.8|190073.8|189943.8|190073.8|189943.8|1
1736837690000|2025-01-14 06:54:50|190074|189944|190075.9|189945.9|190075.9|189945.9|190074|189944|2
1736837700000|2025-01-14 06:55:00|190116.7|189893.4|190070.2|189940.2|190116.7|189941.3|190070.2|189893.4|5
1736837710000|2025-01-14 06:55:10|190070.7|189940.7|190070.7|189940.7|190070.7|189940.7|190070.7|189940.7|1
1736837720000|2025-01-14 06:55:20|189974.5|189844.5|189970.7|189840.7|189983.9|189853.9|189970.7|189840.7|12
1736837730000|2025-01-14 06:55:30|189970.2|189840.2|189971.1|189841.1|189971.1|189841.1|189970.2|189840.2|6
1736837740000|2025-01-14 06:55:40|189971|189841|189961.5|189831.5|189971.1|189841.1|189960.8|189830.8|10
1736837750000|2025-01-14 06:55:50|189961.4|189831.4|189960.8|189830.8|189962.5|189832.5|189954.6|189824.6|15
1736837760000|2025-01-14 06:56:00|189960.6|189830.6|189944.6|189814.6|189961.3|189831.3|189939.5|189809.5|14
1736837770000|2025-01-14 06:56:10|189944.4|189814.4|189944.4|189814.4|189944.8|189814.8|189941|189811|16
1736837780000|2025-01-14 06:56:20|189944.1|189814.1|189943.6|189813.6|189946.5|189816.5|189942.9|189812.9|7
1736837790000|2025-01-14 06:56:30|189943.4|189813.4|189942.5|189812.5|189943.4|189813.4|189941.6|189811.6|8
1736837800000|2025-01-14 06:56:40|189938.3|189808.3|189936.8|189806.8|189943|189813|189936.2|189806.2|11
1736837810000|2025-01-14 06:56:50|189941.6|189811.6|189935.8|189805.8|189941.6|189811.6|189933.7|189803.7|11
1736837820000|2025-01-14 06:57:00|189939.5|189809.5|189934|189804|189941.3|189811.3|189934|189804|14
1736837830000|2025-01-14 06:57:10|189933.8|189803.8|189945.9|189815.9|189945.9|189815.9|189932.5|189802.5|5
1736837840000|2025-01-14 06:57:20|189947.3|189817.3|189952.8|189822.8|189954.9|189824.9|189946.3|189816.3|9
1736837850000|2025-01-14 06:57:30|189953|189823|189951.1|189821.1|189953.1|189823.1|189951.1|189821.1|6
1736837860000|2025-01-14 06:57:40|189950.5|189820.5|189952.5|189822.5|189952.5|189822.5|189950.5|189820.5|2
1736837870000|2025-01-14 06:57:50|189950|189820|189927.2|189797.2|189950|189820|189914.5|189784.5|10
1736837880000|2025-01-14 06:58:00|189926.3|189796.3|189925.7|189795.7|189926.4|189796.4|189925.7|189795.7|3
1736837890000|2025-01-14 06:58:10|189925.5|189795.5|189930.4|189800.4|189930.7|189800.7|189925.5|189795.5|5
1736837900000|2025-01-14 06:58:20|189933.8|189803.8|189942.4|189812.4|189942.4|189812.4|189933.8|189803.8|14
1736837910000|2025-01-14 06:58:30|189941.8|189811.8|189946.1|189816.1|189946.1|189816.1|189939.7|189809.7|8
1736837920000|2025-01-14 06:58:40|189945.4|189815.4|189945.1|189815.1|189945.4|189815.4|189941.7|189811.7|7
1736837930000|2025-01-14 06:58:50|189947.8|189817.8|189947.4|189817.4|189948.6|189818.6|189944.6|189814.6|4
1736837940000|2025-01-14 06:59:00|189948.2|189818.2|189944.6|189814.6|189950.2|189820.2|189944.4|189814.4|7
1736837950000|2025-01-14 06:59:10|189947.2|189817.2|189938|189808|189947.2|189817.2|189936.9|189806.9|7
1736837960000|2025-01-14 06:59:20|189937.4|189807.4|189962.5|189760.1|189964.9|189807.4|189924.6|189758.6|14
1736837970000|2025-01-14 06:59:30|189922.3|189792.3|189928.7|189798.7|189931|189801|189922.1|189792.1|16
1736837980000|2025-01-14 06:59:40|189928.1|189798.1|189921.9|189791.9|189928.1|189798.1|189920.1|189790.1|9
1736837990000|2025-01-14 06:59:50|189921.2|189791.2|189922.9|189792.9|189924.4|189794.4|189921.2|189791.2|6
1736838000000|2025-01-14 07:00:00|189922.7|189792.7|189844.7|189714.7|189922.7|189792.7|189844.7|189714.7|31
1736838010000|2025-01-14 07:00:10|189844.9|189714.9|189828.3|189698.3|189845.9|189715.9|189824.8|189694.8|30
1736838020000|2025-01-14 07:00:20|189828.1|189698.1|189830.3|189700.3|189830.3|189700.3|189801.1|189671.1|20
1736838030000|2025-01-14 07:00:30|189829.9|189699.9|189827.8|189697.8|189841|189711|189826.3|189696.3|17
1736838040000|2025-01-14 07:00:40|189827.4|189697.4|189827.4|189697.4|189836.7|189706.7|189826.1|189696.1|21
1736838050000|2025-01-14 07:00:50|189834.8|189704.8|189851.9|189721.9|189859.5|189729.5|189827.8|189697.8|21
1736838060000|2025-01-14 07:01:00|189851.5|189721.5|189847.9|189717.9|189853.1|189723.1|189845|189715|16
1736838070000|2025-01-14 07:01:10|189848.4|189718.4|189882|189752|189884|189754|189848.4|189718.4|21
1736838080000|2025-01-14 07:01:20|189881.6|189751.6|189864.4|189734.4|189899.3|189769.3|189864.4|189734.4|24
1736838090000|2025-01-14 07:01:30|189864|189734|189863.9|189733.9|189864|189734|189861.5|189731.5|3
1736838100000|2025-01-14 07:01:40|189864.3|189734.3|189864.3|189734.3|189867.9|189737.9|189864.3|189734.3|8
1736838110000|2025-01-14 07:01:50|189863.8|189733.8|189865|189735|189867.3|189737.3|189857.2|189727.2|12
1736838120000|2025-01-14 07:02:00|189865.4|189735.4|189835.4|189705.4|189865.5|189735.5|189834.8|189704.8|17
1736838130000|2025-01-14 07:02:10|189834.6|189704.6|189825.8|189695.8|189835.2|189705.2|189822.2|189692.2|16
1736838140000|2025-01-14 07:02:20|189825.7|189695.7|189839.8|189709.8|189842.5|189712.5|189825.7|189695.7|11
1736838150000|2025-01-14 07:02:30|189839.6|189709.6|189847.5|189717.5|189853|189723|189839.6|189709.6|11
1736838160000|2025-01-14 07:02:40|189844.3|189714.3|189820.9|189690.9|189844.3|189714.3|189809.5|189679.5|19
1736838170000|2025-01-14 07:02:50|189818.9|189688.9|189802.1|189672.1|189821.7|189691.7|189802.1|189672.1|14
1736838180000|2025-01-14 07:03:00|189792|189662|189787.4|189657.4|189794.2|189664.2|189787.2|189657.2|14
1736838190000|2025-01-14 07:03:10|189791|189661|189788.8|189658.8|189792.4|189662.4|189788.8|189658.8|8
1736838200000|2025-01-14 07:03:20|189788.4|189658.4|189806.3|189676.3|189806.3|189676.3|189767|189637|21
1736838210000|2025-01-14 07:03:30|189804.1|189674.1|189816.8|189686.8|189824|189694|189804.1|189674.1|9
1736838220000|2025-01-14 07:03:40|189817|189687|189856.5|189766.5|189860.4|189770.4|189799.9|189687|17
1736838230000|2025-01-14 07:03:50|189858.7|189768.7|189855.4|189765.4|189858.7|189768.7|189855.1|189765.1|7
1736838240000|2025-01-14 07:04:00|189855.2|189765.2|189853.5|189723.5|189862.7|189768.1|189850.7|189720.7|21
1736838250000|2025-01-14 07:04:10|189853.6|189723.6|189843.5|189713.5|189853.6|189723.6|189843.5|189713.5|14
1736838260000|2025-01-14 07:04:20|189843.1|189713.1|189798.4|189668.4|189843.1|189713.1|189798.4|189668.4|21
1736838270000|2025-01-14 07:04:30|189802.5|189672.5|189792.7|189662.7|189802.5|189672.5|189788.5|189658.5|26
1736838280000|2025-01-14 07:04:40|189784.6|189654.6|189771.3|189681.3|189784.6|189682.4|189756.1|189646.9|20
1736838290000|2025-01-14 07:04:50|189781.8|189691.8|189762.3|189672.3|189782.3|189692.3|189759.3|189669.3|27
1736838300000|2025-01-14 07:05:00|189764.5|189674.5|189769.6|189679.6|189779.4|189689.4|189763.5|189673.5|20
1736838310000|2025-01-14 07:05:10|189772.1|189682.1|189767.3|189677.3|189772.5|189682.5|189765.5|189675.5|12
1736838320000|2025-01-14 07:05:20|189764.4|189674.4|189768.9|189678.9|189769.7|189679.7|189762.3|189672.3|16
1736838330000|2025-01-14 07:05:30|189768.7|189678.7|189752.3|189662.3|189768.7|189678.7|189749.8|189659.8|16
1736838340000|2025-01-14 07:05:40|189755.1|189665.1|189760.4|189670.4|189760.4|189670.4|189750.6|189660.6|17
1736838350000|2025-01-14 07:05:50|189761.2|189671.2|189768.5|189678.5|189768.5|189678.5|189761.2|189671.2|11
1736838360000|2025-01-14 07:06:00|189771.6|189681.6|189760.8|189670.8|189771.6|189681.6|189756.8|189666.8|13
1736838370000|2025-01-14 07:06:10|189760.6|189670.6|189759.6|189669.6|189760.6|189670.6|189759.2|189669.2|4
1736838380000|2025-01-14 07:06:20|189757|189667|189755.4|189665.4|189757|189667|189755.4|189665.4|2
1736838390000|2025-01-14 07:06:30|189753.6|189663.6|189753.7|189663.7|189754.8|189664.8|189752.3|189662.3|14
1736838400000|2025-01-14 07:06:40|189753.3|189663.3|189743.4|189613.4|189753.3|189663.3|189728.6|189613.4|16
1736838410000|2025-01-14 07:06:50|189743.1|189613.1|189724|189594|189745.9|189615.9|189724|189594|18
1736838420000|2025-01-14 07:07:00|189726.1|189596.1|189754|189624|189759.5|189629.5|189698.3|189568.3|21
1736838430000|2025-01-14 07:07:10|189755.7|189625.7|189750.5|189620.5|189763.9|189633.9|189747.1|189617.1|22
1736838440000|2025-01-14 07:07:20|189750.9|189620.9|189752.7|189622.7|189760.8|189630.8|189750.9|189620.9|17
1736838450000|2025-01-14 07:07:30|189753.1|189623.1|189756.6|189626.6|189760.3|189630.3|189751.1|189621.1|23
1736838460000|2025-01-14 07:07:40|189760.3|189630.3|189782.2|189652.2|189784.3|189654.3|189759.1|189629.1|23
1736838470000|2025-01-14 07:07:50|189808.6|189678.6|189832.3|189702.3|189832.3|189702.3|189804.6|189674.6|25
1736838480000|2025-01-14 07:08:00|189821.6|189691.6|189807.7|189677.7|189821.6|189691.6|189805.2|189675.2|14
1736838490000|2025-01-14 07:08:10|189805.5|189675.5|189767.4|189637.4|189805.5|189675.5|189760.2|189630.2|30
1736838500000|2025-01-14 07:08:20|189763.1|189633.1|189740.2|189610.2|189765.5|189635.5|189740.2|189610.2|15
1736838510000|2025-01-14 07:08:30|189739.8|189609.8|189739.8|189609.8|189739.8|189609.8|189739.8|189609.8|1
1736838520000|2025-01-14 07:08:40|189742|189612|189745.5|189615.5|189745.5|189615.5|189739|189609|6
1736838530000|2025-01-14 07:08:50|189743.3|189613.3|189749.3|189619.3|189751.8|189621.8|189742.4|189612.4|10
1736838540000|2025-01-14 07:09:00|189750.4|189620.4|189758.2|189628.2|189767.6|189637.6|189750.4|189620.4|16
1736838550000|2025-01-14 07:09:10|189757.8|189627.8|189755.8|189625.8|189763.1|189633.1|189755.8|189625.8|19
1736838560000|2025-01-14 07:09:20|189756.2|189626.2|189748.2|189618.2|189756.4|189626.4|189745.6|189615.6|12
1736838570000|2025-01-14 07:09:30|189752|189622|189749.8|189619.8|189752|189622|189749.4|189619.4|10
1736838580000|2025-01-14 07:09:40|189750.1|189620.1|189739.1|189609.1|189750.1|189620.1|189739.1|189609.1|6
1736838590000|2025-01-14 07:09:50|189739.5|189609.5|189739|189609|189739.5|189609.5|189739|189609|2
1736838600000|2025-01-14 07:10:00|189738.5|189608.5|189745.6|189615.6|189749.9|189619.9|189738.5|189608.5|11
1736838610000|2025-01-14 07:10:10|189745.8|189615.8|189746.2|189616.2|189746.2|189616.2|189745.8|189615.8|2
1736838620000|2025-01-14 07:10:20|189741.4|189611.4|189746.1|189616.1|189746.2|189616.2|189741.4|189611.4|8
1736838630000|2025-01-14 07:10:30|189743.7|189613.7|189754.6|189624.6|189757|189627|189743.7|189613.7|15
1736838640000|2025-01-14 07:10:40|189754.8|189624.8|189754.8|189624.8|189754.8|189624.8|189754.8|189624.8|1
1736838650000|2025-01-14 07:10:50|189753.4|189623.4|189754.5|189624.5|189756.7|189626.7|189751.6|189621.6|11
1736838660000|2025-01-14 07:11:00|189755.3|189625.3|189758.7|189628.7|189765.4|189635.4|189755.2|189625.2|19
1736838670000|2025-01-14 07:11:10|189759.2|189629.2|189774.1|189644.1|189778.7|189648.7|189759.2|189629.2|22
1736838680000|2025-01-14 07:11:20|189774.5|189644.5|189764.4|189634.4|189775.1|189645.1|189759.1|189629.1|15
1736838690000|2025-01-14 07:11:30|189765.3|189635.3|189799.1|189669.1|189799.1|189669.1|189765.1|189635.1|15
1736838700000|2025-01-14 07:11:40|189799.7|189669.7|189806|189676|189806|189676|189799.7|189669.7|9
1736838710000|2025-01-14 07:11:50|189806.8|189676.8|189810.9|189680.9|189810.9|189680.9|189806.8|189676.8|5
1736838720000|2025-01-14 07:12:00|189810.6|189680.6|189835.7|189705.7|189842.1|189712.1|189810.6|189680.6|13
1736838730000|2025-01-14 07:12:10|189835.3|189705.3|189843|189713|189843|189713|189834.5|189704.5|11
1736838740000|2025-01-14 07:12:20|189836.7|189706.7|189838.9|189708.9|189838.9|189708.9|189835.1|189705.1|7
1736838750000|2025-01-14 07:12:30|189837.8|189707.8|189807.1|189677.1|189843.6|189713.6|189807.1|189677.1|19
1736838760000|2025-01-14 07:12:40|189793.4|189663.4|189788.8|189658.8|189793.5|189663.5|189788.8|189658.8|12
1736838770000|2025-01-14 07:12:50|189787.9|189657.9|189784.9|189654.9|189788.3|189658.3|189784.9|189654.9|20
1736838780000|2025-01-14 07:13:00|189785.2|189655.2|189785.2|189655.2|189788.9|189658.9|189785|189655|10
1736838790000|2025-01-14 07:13:10|189786.2|189656.2|189790.2|189660.2|189793.7|189663.7|189784.7|189654.7|16
1736838800000|2025-01-14 07:13:20|189789.5|189659.5|189816.2|189686.2|189816.2|189686.2|189788.9|189658.9|16
1736838810000|2025-01-14 07:13:30|189816.8|189686.8|189815.5|189685.5|189829.8|189699.8|189813.5|189683.5|13
1736838820000|2025-01-14 07:13:40|189814.6|189684.6|189794.8|189664.8|189815.9|189685.9|189794.2|189664.2|12
1736838830000|2025-01-14 07:13:50|189794.2|189664.2|189795.8|189665.8|189798.8|189668.8|189794.2|189664.2|11
1736838840000|2025-01-14 07:14:00|189795.1|189665.1|189795.3|189665.3|189795.4|189665.4|189794.7|189664.7|7
1736838850000|2025-01-14 07:14:10|189795.8|189665.8|189797.5|189667.5|189797.5|189667.5|189795.8|189665.8|3
1736838860000|2025-01-14 07:14:20|189797.8|189667.8|189805.6|189675.6|189808.5|189678.5|189797.1|189667.1|13
1736838870000|2025-01-14 07:14:30|189806.1|189676.1|189807.4|189677.4|189812.4|189682.4|189806.1|189676.1|15
1736838880000|2025-01-14 07:14:40|189806.6|189676.6|189798|189668|189806.6|189676.6|189794|189664|9
1736838890000|2025-01-14 07:14:50|189797.8|189667.8|189798.3|189668.3|189798.3|189668.3|189797.8|189667.8|2
1736838900000|2025-01-14 07:15:00|189797.7|189667.7|189794.2|189664.2|189797.7|189667.7|189794.1|189664.1|8
1736838910000|2025-01-14 07:15:10|189794.6|189664.6|189794.6|189664.6|189798.2|189668.2|189792.6|189662.6|9
1736838920000|2025-01-14 07:15:20|189794.1|189664.1|189780.3|189650.3|189794.1|189664.1|189780.3|189650.3|9
1736838930000|2025-01-14 07:15:30|189780.8|189650.8|189782.2|189652.2|189782.7|189652.7|189770|189640|19
1736838940000|2025-01-14 07:15:40|189782.7|189652.7|189784.4|189654.4|189786.4|189656.4|189782.7|189652.7|8
1736838950000|2025-01-14 07:15:50|189785|189655|189786.5|189656.5|189787|189657|189784.9|189654.9|4
1736838960000|2025-01-14 07:16:00|189785.7|189655.7|189785.7|189655.7|189785.7|189655.7|189785.7|189655.7|1
1736838970000|2025-01-14 07:16:10|189785.1|189655.1|189783.9|189653.9|189785.4|189655.4|189783.9|189653.9|4
1736838980000|2025-01-14 07:16:20|189783.6|189653.6|189788.5|189658.5|189789.1|189659.1|189783.6|189653.6|7
1736838990000|2025-01-14 07:16:30|189788.2|189658.2|189786.3|189656.3|189788.2|189658.2|189786|189656|9
1736839000000|2025-01-14 07:16:40|189786.5|189656.5|189785.8|189655.8|189786.5|189656.5|189785.8|189655.8|3
1736839010000|2025-01-14 07:16:50|189783.7|189653.7|189776.9|189646.9|189783.7|189653.7|189774.2|189644.2|12
1736839020000|2025-01-14 07:17:00|189780.9|189650.9|189778.9|189648.9|189780.9|189650.9|189778.9|189648.9|4
1736839030000|2025-01-14 07:17:10|189780.2|189650.2|189777.8|189647.8|189780.2|189650.2|189777.6|189647.6|6
1736839040000|2025-01-14 07:17:20|189777.9|189647.9|189782.3|189652.3|189782.3|189652.3|189777.1|189647.1|7
1736839050000|2025-01-14 07:17:30|189780.9|189650.9|189784.5|189654.5|189784.5|189654.5|189780.9|189650.9|4
1736839060000|2025-01-14 07:17:40|189783.5|189653.5|189780.5|189650.5|189783.5|189653.5|189779.5|189649.5|6
1736839070000|2025-01-14 07:17:50|189780|189650|189782.4|189652.4|189782.4|189652.4|189779.5|189649.5|5
1736839080000|2025-01-14 07:18:00|189780.7|189650.7|189803.5|189593.7|189803.5|189650.7|189780.7|189593.7|3
1736839090000|2025-01-14 07:18:10|189799.2|189595.7|189762.6|189632.6|189802.2|189634.1|189761.6|189594.4|16
1736839100000|2025-01-14 07:18:20|189766.7|189636.7|189808.2|189678.2|189810.6|189680.6|189766.7|189636.7|17
1736839110000|2025-01-14 07:18:30|189811.5|189681.5|189805|189675|189813.9|189683.9|189804.3|189674.3|14
1736839120000|2025-01-14 07:18:40|189805.5|189675.5|189787.2|189657.2|189805.5|189675.5|189787.2|189657.2|9
1736839130000|2025-01-14 07:18:50|189788.5|189658.5|189797.3|189667.3|189798.9|189668.9|189788.5|189658.5|17
1736839140000|2025-01-14 07:19:00|189798.1|189668.1|189768.6|189638.6|189798.6|189668.6|189768.6|189638.6|15
1736839150000|2025-01-14 07:19:10|189770.2|189640.2|189776.1|189646.1|189776.8|189646.8|189769.8|189639.8|17
1736839160000|2025-01-14 07:19:20|189774.7|189644.7|189774.6|189644.6|189775.2|189645.2|189774.6|189644.6|4
1736839170000|2025-01-14 07:19:30|189775.1|189645.1|189783.4|189653.4|189783.4|189653.4|189772.7|189642.7|14
1736839180000|2025-01-14 07:19:40|189784.2|189654.2|189791.4|189661.4|189804.6|189674.6|189784.2|189654.2|17
1736839190000|2025-01-14 07:19:50|189796|189666|189801.7|189671.7|189801.7|189671.7|189796|189666|13
1736839200000|2025-01-14 07:20:00|189802.2|189672.2|189798.4|189668.4|189807.3|189677.3|189794.2|189664.2|21
1736839210000|2025-01-14 07:20:10|189797.5|189667.5|189794.3|189664.3|189797.5|189667.5|189789.3|189659.3|10
1736839220000|2025-01-14 07:20:20|189794.8|189664.8|189773.7|189643.7|189794.8|189664.8|189773.7|189643.7|23
1736839230000|2025-01-14 07:20:30|189773.3|189643.3|189757.7|189627.7|189773.3|189643.3|189748.1|189618.1|22
1736839240000|2025-01-14 07:20:40|189758.1|189628.1|189783.4|189653.4|189785.4|189655.4|189758.1|189628.1|20
1736839250000|2025-01-14 07:20:50|189784.2|189654.2|189788.6|189658.6|189788.6|189658.6|189784.2|189654.2|10
1736839260000|2025-01-14 07:21:00|189790.1|189660.1|189790.1|189660.1|189790.3|189660.3|189788|189658|8
1736839270000|2025-01-14 07:21:10|189790.3|189660.3|189801.8|189671.8|189801.8|189671.8|189787.1|189657.1|14
1736839280000|2025-01-14 07:21:20|189801.2|189671.2|189774.1|189644.1|189801.2|189671.2|189774.1|189644.1|11
1736839290000|2025-01-14 07:21:30|189775|189645|189802.4|189672.4|189805.4|189675.4|189775|189645|17
1736839300000|2025-01-14 07:21:40|189802.7|189672.7|189802.1|189672.1|189803.5|189673.5|189802.1|189672.1|5
1736839310000|2025-01-14 07:21:50|189801.6|189671.6|189794.2|189664.2|189801.6|189671.6|189794.2|189664.2|3
1736839320000|2025-01-14 07:22:00|189793.7|189663.7|189788.2|189658.2|189793.7|189663.7|189788.2|189658.2|3
1736839330000|2025-01-14 07:22:10|189788.7|189658.7|189757.5|189627.5|189788.7|189658.7|189756.7|189626.7|17
1736839340000|2025-01-14 07:22:20|189756.9|189626.9|189793|189663|189797.3|189667.3|189756.7|189626.7|18
1736839350000|2025-01-14 07:22:30|189792.6|189662.6|189775.9|189645.9|189796.6|189666.6|189772.8|189642.8|14
1736839360000|2025-01-14 07:22:40|189776.3|189646.3|189787.7|189657.7|189788.5|189658.5|189776.3|189646.3|16
1736839370000|2025-01-14 07:22:50|189786.5|189656.5|189785.4|189655.4|189787.5|189657.5|189783.8|189653.8|10
1736839380000|2025-01-14 07:23:00|189785.8|189655.8|189784.5|189654.5|189786.9|189656.9|189782.1|189652.1|15
1736839390000|2025-01-14 07:23:10|189783.7|189653.7|189815.9|189685.9|189818.5|189688.5|189770.1|189640.1|14
1736839400000|2025-01-14 07:23:20|189833.6|189703.6|189840.7|189710.7|189851.6|189721.6|189831.7|189701.7|25
1736839410000|2025-01-14 07:23:30|189840.2|189710.2|189842.2|189712.2|189846.5|189716.5|189832.1|189702.1|12
1736839420000|2025-01-14 07:23:40|189841.4|189711.4|189855.6|189725.6|189862.7|189732.7|189841.4|189711.4|15
1736839430000|2025-01-14 07:23:50|189856.2|189726.2|189846.4|189716.4|189857.7|189727.7|189829.6|189699.6|17
1736839440000|2025-01-14 07:24:00|189846.7|189716.7|189828.1|189698.1|189846.7|189716.7|189812.4|189682.4|21
1736839450000|2025-01-14 07:24:10|189828.5|189698.5|189814.6|189684.6|189833.9|189703.9|189814.5|189684.5|15
1736839460000|2025-01-14 07:24:20|189815|189685|189813.2|189683.2|189819.6|189689.6|189813.2|189683.2|13
1736839470000|2025-01-14 07:24:30|189810.2|189680.2|189803.8|189673.8|189810.2|189680.2|189802|189672|8
1736839480000|2025-01-14 07:24:40|189802.2|189672.2|189797.6|189667.6|189802.2|189672.2|189792.8|189662.8|15
1736839490000|2025-01-14 07:24:50|189793.2|189663.2|189788|189658|189793.4|189663.4|189782.9|189652.9|18
1736839500000|2025-01-14 07:25:00|189788.4|189658.4|189785.3|189655.3|189796.2|189666.2|189782.9|189652.9|16
1736839510000|2025-01-14 07:25:10|189785.5|189655.5|189802.8|189672.8|189802.8|189672.8|189785.5|189655.5|11
1736839520000|2025-01-14 07:25:20|189817.1|189687.1|189816.2|189686.2|189817.1|189687.1|189811.8|189681.8|10
1736839530000|2025-01-14 07:25:30|189815|189685|189816|189686|189817.2|189687.2|189814.6|189684.6|6
1736839540000|2025-01-14 07:25:40|189816.5|189686.5|189848|189718|189848|189718|189816.5|189686.5|18
1736839550000|2025-01-14 07:25:50|189851.7|189721.7|189851.2|189721.2|189854.1|189724.1|189849|189719|13
1736839560000|2025-01-14 07:26:00|189851.6|189721.6|189798.6|189668.6|189851.6|189721.6|189797.3|189667.3|16
1736839570000|2025-01-14 07:26:10|189798.8|189668.8|189793|189663|189798.8|189668.8|189787.1|189657.1|13
1736839580000|2025-01-14 07:26:20|189792.5|189662.5|189776|189646|189792.5|189662.5|189769.3|189639.3|19
1736839590000|2025-01-14 07:26:30|189775.6|189645.6|189781.4|189651.4|189781.8|189651.8|189773.4|189643.4|11
1736839600000|2025-01-14 07:26:40|189780.2|189650.2|189780.1|189650.1|189788.9|189658.9|189778.6|189648.6|13
1736839610000|2025-01-14 07:26:50|189779.6|189649.6|189772|189642|189779.6|189649.6|189765.3|189635.3|17
1736839620000|2025-01-14 07:27:00|189771.2|189641.2|189768.1|189638.1|189777.3|189647.3|189761.7|189631.7|15
1736839630000|2025-01-14 07:27:10|189774.2|189644.2|189783.4|189653.4|189783.4|189653.4|189773.9|189643.9|11
1736839640000|2025-01-14 07:27:20|189783.7|189653.7|189775.3|189645.3|189783.7|189653.7|189775.3|189645.3|10
1736839650000|2025-01-14 07:27:30|189776.1|189646.1|189774|189644|189776.1|189646.1|189774|189644|4
1736839660000|2025-01-14 07:27:40|189774.2|189644.2|189765.9|189635.9|189774.2|189644.2|189763.1|189633.1|16
1736839670000|2025-01-14 07:27:50|189766.1|189636.1|189760.3|189630.3|189767.9|189637.9|189757.3|189627.3|13
1736839680000|2025-01-14 07:28:00|189758.6|189628.6|189758.4|189628.4|189758.6|189628.6|189758.4|189628.4|2
1736839690000|2025-01-14 07:28:10|189763.6|189633.6|189763.7|189633.7|189774|189644|189763.2|189633.2|10
1736839700000|2025-01-14 07:28:20|189762.7|189632.7|189762.3|189632.3|189762.7|189632.7|189761.4|189631.4|6
1736839710000|2025-01-14 07:28:30|189762.8|189632.8|189767.7|189637.7|189770.9|189640.9|189762.8|189632.8|11
1736839720000|2025-01-14 07:28:40|189772.9|189642.9|189769.3|189639.3|189773.6|189643.6|189766.9|189636.9|8
1736839730000|2025-01-14 07:28:50|189769.8|189639.8|189769.8|189639.8|189773.7|189643.7|189769.8|189639.8|8
1736839740000|2025-01-14 07:29:00|189769.6|189639.6|189773.8|189643.8|189779.7|189649.7|189769|189639|13
1736839750000|2025-01-14 07:29:10|189772.8|189642.8|189764.1|189634.1|189775.2|189645.2|189763.9|189633.9|8
1736839760000|2025-01-14 07:29:20|189763.2|189633.2|189766.2|189636.2|189767.4|189637.4|189759.4|189629.4|11
1736839770000|2025-01-14 07:29:30|189766.3|189636.3|189768.7|189638.7|189773.5|189643.5|189758.5|189628.5|19
1736839780000|2025-01-14 07:29:40|189769.2|189639.2|189775.4|189645.4|189778.1|189648.1|189767.8|189637.8|13
1736839790000|2025-01-14 07:29:50|189775|189645|189770.1|189640.1|189775|189645|189770.1|189640.1|2
1736839800000|2025-01-14 07:30:00|189768.1|189638.1|189771|189641|189775.2|189645.2|189766.1|189636.1|13
1736839810000|2025-01-14 07:30:10|189771.4|189641.4|189767.6|189637.6|189771.4|189641.4|189767.6|189637.6|4
1736839820000|2025-01-14 07:30:20|189767.2|189637.2|189769|189639|189769.8|189639.8|189766.3|189636.3|7
1736839830000|2025-01-14 07:30:30|189765.4|189635.4|189762.9|189632.9|189767.7|189637.7|189755.7|189625.7|10
1736839840000|2025-01-14 07:30:40|189762.7|189632.7|189759.7|189629.7|189762.7|189632.7|189756.8|189626.8|7
1736839850000|2025-01-14 07:30:50|189760.1|189630.1|189759.2|189629.2|189762.8|189632.8|189759.2|189629.2|11
1736839860000|2025-01-14 07:31:00|189761.6|189631.6|189770.5|189640.5|189776.3|189646.3|189761.6|189631.6|9
1736839870000|2025-01-14 07:31:10|189770.9|189640.9|189783.2|189653.2|189783.2|189653.2|189769.9|189639.9|10
1736839880000|2025-01-14 07:31:20|189783.5|189653.5|189786.5|189656.5|189792.4|189662.4|189782.7|189652.7|8
1736839890000|2025-01-14 07:31:30|189782.3|189652.3|189775.3|189645.3|189782.3|189652.3|189775.1|189645.1|7
1736839900000|2025-01-14 07:31:40|189774.9|189644.9|189781.5|189651.5|189781.5|189651.5|189774.3|189644.3|5
1736839910000|2025-01-14 07:31:50|189776.4|189646.4|189809.2|189679.2|189810|189680|189773.4|189643.4|12
1736839920000|2025-01-14 07:32:00|189809.8|189679.8|189812.1|189682.1|189812.2|189682.2|189809|189679|11
1736839930000|2025-01-14 07:32:10|189811.9|189681.9|189809.5|189679.5|189813.7|189683.7|189809.5|189679.5|10
1736839940000|2025-01-14 07:32:20|189809.3|189679.3|189789|189659|189809.3|189679.3|189789|189659|8
1736839950000|2025-01-14 07:32:30|189789.2|189659.2|189783.3|189653.3|189790.2|189660.2|189783.3|189653.3|12
1736839960000|2025-01-14 07:32:40|189783.8|189653.8|189785.2|189655.2|189787.6|189657.6|189783.4|189653.4|9
1736839970000|2025-01-14 07:32:50|189787.4|189657.4|189800.9|189670.9|189800.9|189670.9|189787.4|189657.4|6
1736839980000|2025-01-14 07:33:00|189801.2|189671.2|189806.1|189676.1|189806.1|189676.1|189801.2|189671.2|8
1736839990000|2025-01-14 07:33:10|189806.8|189676.8|189810.6|189680.6|189810.8|189680.8|189803.2|189673.2|13
1736840000000|2025-01-14 07:33:20|189810.8|189680.8|189812.6|189682.6|189812.6|189682.6|189810.8|189680.8|8
1736840010000|2025-01-14 07:33:30|189812.4|189682.4|189792.9|189662.9|189813.4|189683.4|189789.6|189659.6|13
1736840020000|2025-01-14 07:33:40|189791.7|189661.7|189769.7|189639.7|189791.7|189661.7|189769.3|189639.3|17
1736840030000|2025-01-14 07:33:50|189770.1|189640.1|189760.3|189630.3|189770.1|189640.1|189760.3|189630.3|5
1736840040000|2025-01-14 07:34:00|189761.7|189631.7|189738|189608|189761.7|189645.8|189733.4|189603.4|29
1736840050000|2025-01-14 07:34:10|189738.6|189608.6|189743.5|189613.5|189747|189617|189723.1|189593.1|26
1736840060000|2025-01-14 07:34:20|189746.4|189616.4|189742.5|189612.5|189746.4|189616.4|189735.3|189605.3|21
1736840070000|2025-01-14 07:34:30|189744.8|189614.8|189765.6|189635.6|189769.3|189639.3|189741.6|189611.6|13
1736840080000|2025-01-14 07:34:40|189765.5|189635.5|189768|189638|189768.7|189638.7|189765.5|189635.5|10
1736840090000|2025-01-14 07:34:50|189767.9|189637.9|189770.2|189640.2|189770.2|189640.2|189767.9|189637.9|7
1736840100000|2025-01-14 07:35:00|189776.6|189646.6|189767.9|189677.9|189782.3|189682|189766.9|189646.6|14
1736840110000|2025-01-14 07:35:10|189771.7|189681.7|189764.2|189674.2|189771.7|189681.7|189763.6|189673.6|10
1736840120000|2025-01-14 07:35:20|189766.4|189676.4|189774.9|189684.9|189774.9|189684.9|189758.3|189668.3|10
1736840130000|2025-01-14 07:35:30|189771.9|189681.9|189765.9|189675.9|189774.1|189684.1|189765.4|189675.4|10
1736840140000|2025-01-14 07:35:40|189766.5|189676.5|189770.3|189680.3|189773.2|189683.2|189765.9|189675.9|17
1736840150000|2025-01-14 07:35:50|189770.6|189680.6|189771.1|189681.1|189772.1|189682.1|189766.1|189676.1|15
1736840160000|2025-01-14 07:36:00|189770.9|189680.9|189746.1|189656.1|189776.6|189686.6|189733.7|189643.7|24
1736840170000|2025-01-14 07:36:10|189746.5|189656.5|189747.2|189657.2|189753.4|189663.4|189737.5|189647.5|18
1736840180000|2025-01-14 07:36:20|189748.2|189658.2|189727.7|189637.7|189748.2|189658.2|189727.7|189637.7|17
1736840190000|2025-01-14 07:36:30|189727.6|189637.6|189721.1|189631.1|189727.6|189637.6|189721.1|189631.1|7
1736840200000|2025-01-14 07:36:40|189720.4|189630.4|189683.4|189593.4|189720.4|189630.4|189680|189590|23
1736840210000|2025-01-14 07:36:50|189683.2|189593.2|189644|189554|189697.4|189607.4|189633.6|189543.6|31
1736840220000|2025-01-14 07:37:00|189649.9|189559.9|189637|189547|189653.6|189563.6|189636|189546|18
1736840230000|2025-01-14 07:37:10|189634.6|189544.6|189616.8|189526.8|189634.6|189544.6|189587.2|189497.2|32
1736840240000|2025-01-14 07:37:20|189616.7|189526.7|189643.1|189513.1|189643.1|189526.8|189616.7|189502.3|14
1736840250000|2025-01-14 07:37:30|189640.7|189510.7|189641.8|189511.8|189641.9|189511.9|189640.7|189510.7|4
1736840260000|2025-01-14 07:37:40|189649.7|189519.7|189640.5|189510.5|189651.6|189521.6|189622.7|189492.7|24
1736840270000|2025-01-14 07:37:50|189648.7|189518.7|189649.3|189519.3|189652|189522|189644.3|189514.3|10
1736840280000|2025-01-14 07:38:00|189648.8|189518.8|189639.1|189509.1|189652.9|189522.9|189635.6|189505.6|17
1736840290000|2025-01-14 07:38:10|189638.3|189508.3|189629.7|189499.7|189638.3|189508.3|189629.3|189499.3|13
1736840300000|2025-01-14 07:38:20|189626|189496|189625.7|189495.7|189630.6|189500.6|189623|189493|10
1736840310000|2025-01-14 07:38:30|189625.5|189495.5|189617.5|189487.5|189625.5|189495.5|189611.8|189481.8|20
1736840320000|2025-01-14 07:38:40|189581|189451|189590.7|189460.7|189591|189461|189581|189451|14
1736840330000|2025-01-14 07:38:50|189588.3|189458.3|189579.2|189449.2|189588.6|189458.6|189572.5|189442.5|21
1736840340000|2025-01-14 07:39:00|189579.1|189449.1|189571.9|189441.9|189581.5|189451.5|189569.8|189439.8|15
1736840350000|2025-01-14 07:39:10|189572.3|189442.3|189572.1|189442.1|189572.3|189442.3|189571.4|189441.4|5
1736840360000|2025-01-14 07:39:20|189574.4|189444.4|189576.7|189446.7|189579.5|189449.5|189569.9|189439.9|13
1736840370000|2025-01-14 07:39:30|189575.5|189445.5|189552.5|189422.5|189576.7|189446.7|189552.5|189422.5|13
1736840380000|2025-01-14 07:39:40|189552.2|189422.2|189551|189421|189560.4|189430.4|189547.3|189417.3|12
1736840390000|2025-01-14 07:39:50|189546.5|189416.5|189557.1|189427.1|189559.3|189429.3|189544.9|189414.9|21
1736840400000|2025-01-14 07:40:00|189556.5|189426.5|189560.9|189430.9|189560.9|189430.9|189550.1|189420.1|21
1736840410000|2025-01-14 07:40:10|189563.9|189433.9|189562.6|189432.6|189566.8|189436.8|189557|189427|18
1736840420000|2025-01-14 07:40:20|189563.2|189433.2|189604.1|189474.1|189604.1|189474.1|189561.9|189431.9|14
1736840430000|2025-01-14 07:40:30|189604.4|189474.4|189622.6|189492.6|189631|189501|189604.4|189474.4|12
1736840440000|2025-01-14 07:40:40|189608.3|189478.3|189628.4|189498.4|189628.4|189498.4|189608.3|189478.3|28
1736840450000|2025-01-14 07:40:50|189628.9|189498.9|189593.6|189503.6|189628.9|189523.2|189588.8|189498.8|18
1736840460000|2025-01-14 07:41:00|189592.8|189502.8|189667.2|189577.2|189667.3|189577.3|189590.7|189500.7|25
1736840470000|2025-01-14 07:41:10|189674.3|189584.3|189728.4|189638.4|189728.9|189638.9|189673.5|189583.5|23
1736840480000|2025-01-14 07:41:20|189725.3|189635.3|189739.5|189649.5|189739.5|189649.5|189725.2|189635.2|25
1736840490000|2025-01-14 07:41:30|189733|189643|189741.5|189651.5|189745.2|189655.2|189720.5|189630.5|31
1736840500000|2025-01-14 07:41:40|189743.3|189653.3|189709.6|189619.6|189744.3|189654.3|189707.7|189617.7|18
1736840510000|2025-01-14 07:41:50|189708.8|189618.8|189694.9|189604.9|189708.8|189618.8|189690.2|189600.2|17
1736840520000|2025-01-14 07:42:00|189692.8|189602.8|189698.7|189608.7|189701.8|189611.8|189685.2|189595.2|18
1736840530000|2025-01-14 07:42:10|189700.4|189610.4|189704.6|189614.6|189709.1|189619.1|189700.4|189610.4|21
1736840540000|2025-01-14 07:42:20|189705|189615|189703.3|189613.3|189705.4|189615.4|189697.5|189607.5|8
1736840550000|2025-01-14 07:42:30|189703.5|189613.5|189693.1|189603.1|189703.5|189613.5|189693.1|189603.1|11
1736840560000|2025-01-14 07:42:40|189692.8|189602.8|189677.5|189587.5|189695.4|189605.4|189677.5|189587.5|17
1736840570000|2025-01-14 07:42:50|189678.3|189588.3|189696.2|189606.2|189696.2|189606.2|189678.3|189588.3|12
1736840580000|2025-01-14 07:43:00|189698.3|189608.3|189710.4|189620.4|189710.4|189620.4|189698|189608|17
1736840590000|2025-01-14 07:43:10|189711.4|189621.4|189711.2|189621.2|189711.4|189621.4|189711.2|189621.2|2
1736840610000|2025-01-14 07:43:30|189711.4|189621.4|189720.7|189630.7|189733.7|189643.7|189711.4|189621.4|16
1736840620000|2025-01-14 07:43:40|189721.5|189631.5|189718.7|189628.7|189724.5|189634.5|189717.5|189627.5|16
1736840630000|2025-01-14 07:43:50|189717.7|189627.7|189719.3|189629.3|189719.7|189629.7|189715|189625|6
1736840640000|2025-01-14 07:44:00|189718.7|189628.7|189714.7|189624.7|189720.3|189630.3|189712.4|189622.4|12
1736840650000|2025-01-14 07:44:10|189713.6|189623.6|189694.9|189604.9|189713.6|189623.6|189694.9|189604.9|10
1736840660000|2025-01-14 07:44:20|189696.5|189606.5|189693.8|189603.8|189696.5|189606.5|189680.9|189590.9|19
1736840670000|2025-01-14 07:44:30|189694|189604|189698.3|189608.3|189701.4|189611.4|189692.1|189602.1|16
1736840680000|2025-01-14 07:44:40|189698.5|189608.5|189707.8|189617.8|189707.8|189617.8|189698.5|189608.5|9
1736840690000|2025-01-14 07:44:50|189710.6|189620.6|189702|189612|189710.6|189620.6|189702|189612|7
1736840700000|2025-01-14 07:45:00|189702.7|189612.7|189742.5|189652.5|189742.5|189652.5|189685.7|189595.7|19
1736840710000|2025-01-14 07:45:10|189744.2|189654.2|189748.6|189658.6|189766.6|189667.3|189713.5|189614|29
1736840720000|2025-01-14 07:45:20|189747.1|189657.1|189769.7|189679.7|189781.7|189683.2|189744.1|189640.8|32
1736840730000|2025-01-14 07:45:30|189771.7|189681.7|189761.4|189671.4|189775.9|189685.9|189760.5|189670.5|22
1736840740000|2025-01-14 07:45:40|189761|189671|189736.7|189646.7|189761|189671|189736.2|189646.2|30
1736840750000|2025-01-14 07:45:50|189736.3|189646.3|189732|189642|189736.3|189646.3|189732|189642|16
1736840760000|2025-01-14 07:46:00|189731.6|189641.6|189730.4|189640.4|189731.6|189641.6|189730.4|189640.4|6
1736840770000|2025-01-14 07:46:10|189732.4|189642.4|189740.3|189650.3|189741.6|189651.6|189732.4|189642.4|14
1736840780000|2025-01-14 07:46:20|189742.2|189652.2|189744.2|189654.2|189747.1|189657.1|189742.2|189652.2|10
1736840790000|2025-01-14 07:46:30|189744.5|189654.5|189746.5|189656.5|189747.2|189657.2|189739.9|189649.9|14
1736840800000|2025-01-14 07:46:40|189745.5|189655.5|189747.7|189657.7|189754.4|189664.4|189745.3|189655.3|15
1736840810000|2025-01-14 07:46:50|189746.1|189656.1|189737.6|189647.6|189749.3|189659.3|189737.6|189647.6|15
1736840820000|2025-01-14 07:47:00|189737.2|189647.2|189726.4|189636.4|189737.2|189647.2|189724.2|189634.2|12
1736840830000|2025-01-14 07:47:10|189726.9|189636.9|189716.7|189626.7|189746.8|189656.8|189716.7|189626.7|18
1736840840000|2025-01-14 07:47:20|189716.3|189626.3|189698.5|189608.5|189716.3|189626.3|189686.5|189596.5|20
1736840850000|2025-01-14 07:47:30|189700.7|189610.7|189692.5|189602.5|189701.1|189611.1|189692.1|189602.1|13
1736840860000|2025-01-14 07:47:40|189692.7|189602.7|189695.1|189605.1|189699.5|189609.5|189692.7|189602.7|10
1736840870000|2025-01-14 07:47:50|189697|189607|189697|189607|189697|189607|189696.8|189606.8|3
1736840880000|2025-01-14 07:48:00|189699|189609|189717.1|189627.1|189723.3|189633.3|189699|189609|16
1736840890000|2025-01-14 07:48:10|189717.5|189627.5|189726.4|189636.4|189727|189637|189717.5|189627.5|8
1736840900000|2025-01-14 07:48:20|189724.5|189634.5|189725.2|189635.2|189725.2|189635.2|189718.2|189628.2|10
1736840910000|2025-01-14 07:48:30|189739.6|189649.6|189747.7|189657.7|189748.9|189658.9|189734.5|189644.5|22
1736840920000|2025-01-14 07:48:40|189748.3|189658.3|189753.2|189663.2|189753.2|189663.2|189748.3|189658.3|8
1736840930000|2025-01-14 07:48:50|189752.8|189662.8|189768.4|189678.4|189768.4|189678.4|189751.2|189661.2|12
1736840940000|2025-01-14 07:49:00|189769.7|189679.7|189785.3|189695.3|189790.7|189700.7|189769.7|189679.7|16
1736840950000|2025-01-14 07:49:10|189785.8|189695.8|189793.1|189703.1|189793.3|189703.3|189785.8|189695.8|13
1736840960000|2025-01-14 07:49:20|189793.7|189703.7|189797.5|189707.5|189824|189734|189793.7|189703.7|25
1736840970000|2025-01-14 07:49:30|189798|189708|189825.1|189735.1|189827.4|189737.4|189798|189708|15
1736840980000|2025-01-14 07:49:40|189825.2|189735.2|189832.6|189742.6|189833.8|189743.8|189823.5|189733.5|19
1736840990000|2025-01-14 07:49:50|189827.7|189737.7|189829.1|189739.1|189834.3|189744.3|189822.2|189732.2|19
1736841000000|2025-01-14 07:50:00|189828.7|189738.7|189829.9|189739.9|189830.9|189740.9|189822.2|189732.2|12
1736841010000|2025-01-14 07:50:10|189829.4|189739.4|189834.3|189744.3|189834.3|189744.3|189826.6|189736.6|12
1736841020000|2025-01-14 07:50:20|189834.5|189744.5|189826|189736|189834.5|189744.5|189823.8|189733.8|16
1736841030000|2025-01-14 07:50:30|189823.6|189733.6|189819.5|189729.5|189823.6|189733.6|189813.6|189723.6|10
1736841040000|2025-01-14 07:50:40|189821.5|189731.5|189823.8|189733.8|189831.2|189741.2|189821.5|189731.5|13
1736841050000|2025-01-14 07:50:50|189823.6|189733.6|189845.4|189755.4|189845.4|189755.4|189823.6|189733.6|10
1736841060000|2025-01-14 07:51:00|189846|189756|189856.1|189766.1|189856.1|189766.1|189846|189756|12
1736841070000|2025-01-14 07:51:10|189856.5|189766.5|189848.3|189758.3|189856.5|189766.5|189840|189750|12
1736841080000|2025-01-14 07:51:20|189847.8|189757.8|189844.5|189754.5|189847.8|189757.8|189844.5|189754.5|4
1736841090000|2025-01-14 07:51:30|189841.6|189751.6|189841.1|189751.1|189841.6|189751.6|189839.8|189749.8|7
1736841100000|2025-01-14 07:51:40|189840.6|189750.6|189828|189738|189840.6|189750.6|189787.7|189697.7|16
1736841110000|2025-01-14 07:51:50|189828.7|189738.7|189831.9|189741.9|189833.9|189743.9|189828.5|189738.5|10
1736841120000|2025-01-14 07:52:00|189832|189742|189871.1|189741.1|189871.1|189769.2|189827.7|189737.7|9
1736841130000|2025-01-14 07:52:10|189871.2|189741.2|189860|189770|189891.7|189781.3|189860|189741.2|18
1736841140000|2025-01-14 07:52:20|189861.2|189771.2|189889.9|189759.9|189891.9|189786.6|189861.2|189759.5|19
1736841150000|2025-01-14 07:52:30|189890.9|189760.9|189938|189848|189938|189848|189869.9|189760.9|16
1736841160000|2025-01-14 07:52:40|189938.6|189848.6|189946.5|189856.5|189953.2|189863.2|189938.6|189848.6|14
1736841170000|2025-01-14 07:52:50|189946.7|189856.7|189925.7|189835.7|189946.7|189856.7|189920.5|189830.5|9
1736841180000|2025-01-14 07:53:00|189927.6|189837.6|189930.6|189840.6|189930.6|189840.6|189925.9|189835.9|12
1736841190000|2025-01-14 07:53:10|189930.2|189840.2|189916.2|189826.2|189930.2|189840.2|189911.3|189821.3|18
1736841200000|2025-01-14 07:53:20|189911.8|189821.8|189916|189826|189916|189826|189911.8|189821.8|10
1736841210000|2025-01-14 07:53:30|189918.3|189828.3|189913.6|189823.6|189921.1|189831.1|189911.6|189821.6|17
1736841220000|2025-01-14 07:53:40|189913.4|189823.4|189877|189787|189913.4|189823.4|189874.8|189784.8|19
1736841230000|2025-01-14 07:53:50|189880.1|189790.1|189878.5|189788.5|189884.5|189794.5|189871.8|189781.8|24
1736841240000|2025-01-14 07:54:00|189877.9|189787.9|189849.9|189759.9|189877.9|189787.9|189849.9|189759.9|14
1736841250000|2025-01-14 07:54:10|189849.1|189759.1|189838.9|189748.9|189849.9|189759.9|189838.9|189748.9|13
1736841260000|2025-01-14 07:54:20|189792.4|189702.4|189781.7|189691.7|189818.5|189704.1|189781.7|189678.1|22
1736841270000|2025-01-14 07:54:30|189787.2|189697.2|189788.7|189698.7|189799.2|189709.2|189780.2|189690.2|20
1736841280000|2025-01-14 07:54:40|189788.2|189698.2|189788.4|189698.4|189792.1|189702.1|189782.7|189692.7|17
1736841290000|2025-01-14 07:54:50|189790|189700|189780.9|189690.9|189790.8|189700.8|189780.9|189690.9|18
1736841300000|2025-01-14 07:55:00|189789.5|189699.5|189791.3|189701.3|189800|189710|189788.8|189698.8|24
1736841310000|2025-01-14 07:55:10|189790.5|189700.5|189802.8|189712.8|189806.3|189716.3|189777.4|189687.4|18
1736841320000|2025-01-14 07:55:20|189805.7|189715.7|189827.3|189737.3|189827.5|189737.5|189805.7|189715.7|21
1736841330000|2025-01-14 07:55:30|189828.7|189738.7|189866.5|189776.5|189871.4|189781.4|189828.7|189738.7|19
1736841340000|2025-01-14 07:55:40|189865.9|189775.9|189853.9|189763.9|189866.8|189776.8|189853.9|189763.9|17
1736841350000|2025-01-14 07:55:50|189853.5|189763.5|189850.6|189760.6|189853.5|189763.5|189850.6|189760.6|4
1736841360000|2025-01-14 07:56:00|189850.4|189760.4|189847.9|189757.9|189860.5|189770.5|189846.8|189756.8|18
1736841370000|2025-01-14 07:56:10|189848.3|189758.3|189844.8|189754.8|189848.9|189758.9|189844.8|189754.8|8
1736841380000|2025-01-14 07:56:20|189844.2|189754.2|189842.8|189752.8|189844.2|189754.2|189842|189752|4
1736841390000|2025-01-14 07:56:30|189841.2|189751.2|189829.3|189739.3|189841.6|189751.6|189819.6|189729.6|15
1736841400000|2025-01-14 07:56:40|189828.8|189738.8|189825.6|189735.6|189828.8|189738.8|189825.6|189735.6|6
1736841410000|2025-01-14 07:56:50|189823|189733|189780.5|189690.5|189823.8|189733.8|189780.5|189690.5|10
1736841420000|2025-01-14 07:57:00|189780.1|189690.1|189776|189686|189780.1|189690.1|189775.6|189685.6|7
1736841430000|2025-01-14 07:57:10|189775.4|189685.4|189773.8|189683.8|189775.6|189685.6|189773.8|189683.8|14
1736841440000|2025-01-14 07:57:20|189773.5|189683.5|189751.9|189661.9|189773.5|189683.5|189734.3|189644.3|28
1736841450000|2025-01-14 07:57:30|189752.3|189662.3|189765.4|189675.4|189766.2|189676.2|189751.8|189661.8|21
1736841460000|2025-01-14 07:57:40|189762.4|189672.4|189766.8|189676.8|189768.2|189678.2|189760.6|189670.6|11
1736841470000|2025-01-14 07:57:50|189763.8|189673.8|189766.8|189676.8|189766.8|189676.8|189756.9|189666.9|19
1736841480000|2025-01-14 07:58:00|189767|189677|189771.9|189681.9|189779.4|189689.4|189767|189677|16
1736841490000|2025-01-14 07:58:10|189771.7|189681.7|189761|189671|189773.2|189683.2|189760.6|189670.6|10
1736841500000|2025-01-14 07:58:20|189757.7|189667.7|189764.1|189674.1|189766.8|189676.8|189752.6|189662.6|12
1736841510000|2025-01-14 07:58:30|189763.3|189673.3|189764.7|189674.7|189773.3|189683.3|189760.8|189670.8|17
1736841520000|2025-01-14 07:58:40|189769.6|189679.6|189768.9|189678.9|189770.2|189680.2|189767|189677|13
1736841530000|2025-01-14 07:58:50|189768.7|189678.7|189761.1|189671.1|189768.7|189678.7|189755.7|189665.7|18
1736841540000|2025-01-14 07:59:00|189761.5|189671.5|189768.8|189678.8|189768.8|189678.8|189757.8|189667.8|19
1736841550000|2025-01-14 07:59:10|189768.6|189678.6|189770|189680|189780|189690|189766.6|189676.6|13
1736841560000|2025-01-14 07:59:20|189769.6|189679.6|189766.2|189676.2|189769.6|189679.6|189762.3|189672.3|21
1736841570000|2025-01-14 07:59:30|189765.4|189675.4|189762.4|189672.4|189767.2|189677.2|189762.4|189672.4|13
1736841580000|2025-01-14 07:59:40|189761.8|189671.8|189755.1|189665.1|189761.8|189671.8|189755.1|189665.1|12
1736841590000|2025-01-14 07:59:50|189755.5|189665.5|189761.3|189671.3|189764.5|189674.5|189755.5|189665.5|19
1736841600000|2025-01-14 08:00:00|189760.7|189670.7|189763.1|189673.1|189779.4|189689.4|189754.7|189664.7|28
1736841610000|2025-01-14 08:00:10|189763.7|189673.7|189768.9|189678.9|189774|189684|189763.1|189673.1|18
1736841620000|2025-01-14 08:00:20|189768.7|189678.7|189751.7|189661.7|189768.7|189678.7|189751.7|189661.7|18
1736841630000|2025-01-14 08:00:30|189751.1|189661.1|189750.5|189660.5|189751.1|189661.1|189742.8|189652.8|21
1736841640000|2025-01-14 08:00:40|189750.7|189660.7|189741.5|189651.5|189756.8|189666.8|189741.5|189651.5|18
1736841650000|2025-01-14 08:00:50|189742.9|189652.9|189669.9|189579.9|189744.3|189654.3|189669.9|189579.9|36
1736841660000|2025-01-14 08:01:00|189669.3|189579.3|189625.5|189535.5|189669.3|189579.3|189593.2|189503.2|17
1736841670000|2025-01-14 08:01:10|189626.4|189536.4|189643.5|189553.5|189645.4|189555.4|189625.4|189535.4|30
1736841680000|2025-01-14 08:01:20|189643.1|189553.1|189648.9|189558.9|189662.1|189572.1|189638.7|189548.7|22
1736841690000|2025-01-14 08:01:30|189649.3|189559.3|189645.2|189515.2|189669.9|189561.1|189645.2|189515.2|25
1736841700000|2025-01-14 08:01:40|189645.4|189515.4|189638.4|189508.4|189648.7|189518.7|189631.1|189501.1|19
1736841710000|2025-01-14 08:01:50|189638.6|189508.6|189641.8|189511.8|189642.7|189512.7|189638.6|189508.6|8
1736841720000|2025-01-14 08:02:00|189639.1|189509.1|189634.7|189504.7|189648.8|189518.8|189634.7|189504.7|17
1736841730000|2025-01-14 08:02:10|189634.1|189504.1|189634.6|189504.6|189634.6|189504.6|189633.9|189503.9|6
1736841740000|2025-01-14 08:02:20|189637.5|189507.5|189597|189467|189640|189510|189597|189467|14
1736841750000|2025-01-14 08:02:30|189606.9|189476.9|189629.7|189499.7|189630|189500|189606.9|189476.9|15
1736841760000|2025-01-14 08:02:40|189629.6|189499.6|189639.3|189509.3|189639.3|189509.3|189629.1|189499.1|12
1736841770000|2025-01-14 08:02:50|189639.7|189509.7|189611.5|189481.5|189643.4|189513.4|189597.8|189467.8|23
1736841780000|2025-01-14 08:03:00|189611|189481|189611.7|189481.7|189616.8|189486.8|189610.9|189480.9|9
1736841790000|2025-01-14 08:03:10|189611.1|189481.1|189554.4|189424.4|189611.1|189481.1|189553|189423|26
1736841800000|2025-01-14 08:03:20|189552.5|189422.5|189536.2|189406.2|189552.5|189422.5|189481.4|189351.4|30
1736841810000|2025-01-14 08:03:30|189535.6|189405.6|189537.7|189407.7|189556|189426|189535.6|189405.6|22
1736841820000|2025-01-14 08:03:40|189538|189408|189526.3|189396.3|189539.5|189409.5|189525.4|189395.4|20
1736841830000|2025-01-14 08:03:50|189526.2|189396.2|189521.9|189431.9|189536.3|189436.8|189517.7|189396.2|21
1736841840000|2025-01-14 08:04:00|189522.1|189432.1|189573.3|189483.3|189573.3|189483.3|189519.6|189429.6|32
1736841850000|2025-01-14 08:04:10|189566.8|189476.8|189602.1|189512.1|189602.1|189512.1|189556|189466|19
1736841860000|2025-01-14 08:04:20|189606|189516|189619.7|189529.7|189632.4|189542.4|189606|189516|32
1736841870000|2025-01-14 08:04:30|189617.4|189527.4|189594.2|189504.2|189618.2|189528.2|189594.2|189504.2|19
1736841880000|2025-01-14 08:04:40|189593.9|189503.9|189602.2|189512.2|189604.1|189514.1|189593.9|189503.9|20
1736841890000|2025-01-14 08:04:50|189601.8|189511.8|189604.7|189514.7|189604.9|189514.9|189597.2|189507.2|11
1736841900000|2025-01-14 08:05:00|189604.5|189514.5|189609|189519|189613.4|189523.4|189599.4|189509.4|24
1736841910000|2025-01-14 08:05:10|189608.8|189518.8|189605.9|189515.9|189608.8|189518.8|189602.4|189512.4|10
1736841920000|2025-01-14 08:05:20|189603.1|189513.1|189561.5|189471.5|189603.1|189513.1|189561.5|189471.5|20
1736841930000|2025-01-14 08:05:30|189561.1|189471.1|189556.3|189466.3|189561.1|189471.1|189555.4|189465.4|12
1736841940000|2025-01-14 08:05:40|189556.8|189466.8|189570.6|189480.6|189570.6|189480.6|189556.8|189466.8|16
1736841950000|2025-01-14 08:05:50|189571|189481|189559.4|189469.4|189571|189481|189559.4|189469.4|12
1736841960000|2025-01-14 08:06:00|189559|189469|189582.8|189492.8|189591.5|189501.5|189559|189469|25
1736841970000|2025-01-14 08:06:10|189582.4|189492.4|189588.2|189498.2|189589.5|189499.5|189580|189490|19
1736841980000|2025-01-14 08:06:20|189587.8|189497.8|189640|189550|189644.6|189554.6|189576.2|189486.2|24
1736841990000|2025-01-14 08:06:30|189640.2|189550.2|189653.2|189563.2|189656.1|189566.1|189640|189550|19
1736842000000|2025-01-14 08:06:40|189653.6|189563.6|189683.9|189593.9|189683.9|189593.9|189653.6|189563.6|19
1736842010000|2025-01-14 08:06:50|189684.7|189594.7|189672.4|189582.4|189685.9|189595.9|189658.1|189568.1|25
1736842020000|2025-01-14 08:07:00|189672.8|189582.8|189652.8|189562.8|189672.8|189582.8|189652.8|189562.8|21
1736842030000|2025-01-14 08:07:10|189650.6|189560.6|189640.2|189550.2|189653.3|189563.3|189640.2|189550.2|23
1736842040000|2025-01-14 08:07:20|189614.9|189524.9|189618.6|189528.6|189638.3|189548.3|189614.9|189524.9|23
1736842050000|2025-01-14 08:07:30|189619|189529|189639.2|189549.2|189639.7|189549.7|189618.2|189528.2|18
1736842060000|2025-01-14 08:07:40|189639.4|189549.4|189626.8|189536.8|189639.6|189549.6|189623.1|189533.1|14
1736842070000|2025-01-14 08:07:50|189627|189537|189622.4|189532.4|189629.3|189539.3|189622.4|189532.4|11
1736842080000|2025-01-14 08:08:00|189623.2|189533.2|189607.4|189517.4|189640|189550|189598|189508|19
1736842090000|2025-01-14 08:08:10|189601.9|189511.9|189592.9|189502.9|189604.7|189514.7|189592.1|189502.1|18
1736842100000|2025-01-14 08:08:20|189591.5|189501.5|189575.8|189485.8|189592.9|189502.9|189575.8|189485.8|15
1736842110000|2025-01-14 08:08:30|189574.6|189484.6|189584.3|189494.3|189584.3|189494.3|189574.6|189484.6|15
1736842120000|2025-01-14 08:08:40|189583.9|189493.9|189581.2|189491.2|189583.9|189493.9|189581.1|189491.1|6
1736842130000|2025-01-14 08:08:50|189580.8|189490.8|189579.7|189489.7|189581.3|189491.3|189578.6|189488.6|7
1736842140000|2025-01-14 08:09:00|189576.1|189486.1|189570.1|189480.1|189576.1|189486.1|189560.5|189470.5|17
1736842150000|2025-01-14 08:09:10|189569.7|189479.7|189567.7|189477.7|189570.9|189480.9|189562.9|189472.9|14
1736842160000|2025-01-14 08:09:20|189567.3|189477.3|189644.4|189554.4|189644.4|189554.4|189567.3|189477.3|24
1736842170000|2025-01-14 08:09:30|189614.7|189524.7|189617.9|189527.9|189620.1|189530.1|189600.2|189510.2|20
1736842180000|2025-01-14 08:09:40|189611.8|189521.8|189614.8|189524.8|189618.1|189528.1|189611.5|189521.5|20
1736842190000|2025-01-14 08:09:50|189612.4|189522.4|189627.7|189537.7|189631.3|189541.3|189612.4|189522.4|23
1736842200000|2025-01-14 08:10:00|189627.2|189537.2|189638.1|189548.1|189662|189572|189621.5|189531.5|27
1736842210000|2025-01-14 08:10:10|189643.4|189553.4|189647|189557|189678.2|189570.8|189641.3|189537.2|27
1736842220000|2025-01-14 08:10:20|189645.4|189555.4|189642.7|189552.7|189646.6|189556.6|189634.2|189544.2|20
1736842230000|2025-01-14 08:10:30|189643.1|189553.1|189654.8|189564.8|189654.8|189564.8|189643.1|189553.1|16
1736842240000|2025-01-14 08:10:40|189655.2|189565.2|189658.9|189568.9|189669|189573.3|189648.8|189530|23
1736842250000|2025-01-14 08:10:50|189661.6|189571.6|189661.5|189571.5|189667.3|189577.3|189655|189565|18
1736842260000|2025-01-14 08:11:00|189661.1|189571.1|189654.4|189564.4|189661.5|189571.5|189653.5|189563.5|19
1736842270000|2025-01-14 08:11:10|189654.8|189564.8|189629.1|189539.1|189654.8|189564.8|189616.1|189526.1|22
1736842280000|2025-01-14 08:11:20|189629.5|189539.5|189627.6|189537.6|189629.5|189539.5|189624.8|189534.8|18
1736842290000|2025-01-14 08:11:30|189628.2|189538.2|189638.6|189548.6|189645.3|189555.3|189628.2|189538.2|16
1736842300000|2025-01-14 08:11:40|189637.4|189547.4|189645.7|189555.7|189648.6|189558.6|189637|189547|16
1736842310000|2025-01-14 08:11:50|189645.3|189555.3|189669|189579|189669|189579|189641.5|189551.5|16
1736842320000|2025-01-14 08:12:00|189668.2|189578.2|189657.5|189567.5|189668.2|189578.2|189653.3|189563.3|14
1736842330000|2025-01-14 08:12:10|189657.8|189567.8|189632.6|189542.6|189657.8|189567.8|189632.6|189542.6|13
1736842340000|2025-01-14 08:12:20|189622.8|189532.8|189583.2|189493.2|189622.8|189532.8|189581.2|189491.2|24
1736842350000|2025-01-14 08:12:30|189583.6|189493.6|189569|189479|189584|189494|189568.2|189478.2|21
1736842360000|2025-01-14 08:12:40|189564.3|189474.3|189557|189467|189564.3|189474.3|189555.3|189465.3|24
1736842370000|2025-01-14 08:12:50|189558.4|189468.4|189554.4|189464.4|189565.8|189475.8|189554.4|189464.4|15
1736842380000|2025-01-14 08:13:00|189554.6|189464.6|189553.3|189463.3|189556.1|189466.1|189548.9|189458.9|14
1736842390000|2025-01-14 08:13:10|189552.6|189462.6|189533.2|189443.2|189552.6|189462.6|189513.4|189423.4|13
1736842400000|2025-01-14 08:13:20|189532.3|189442.3|189517.5|189427.5|189532.9|189442.9|189515.3|189425.3|21
1736842410000|2025-01-14 08:13:30|189517.9|189427.9|189504.6|189414.6|189518.5|189428.5|189502.9|189412.9|18
1736842420000|2025-01-14 08:13:40|189504.3|189414.3|189500.8|189410.8|189504.3|189414.3|189496.2|189406.2|14
1736842430000|2025-01-14 08:13:50|189502.8|189412.8|189504.1|189414.1|189508.8|189418.8|189502|189412|15
1736842440000|2025-01-14 08:14:00|189506.6|189416.6|189503.5|189413.5|189527.9|189437.9|189503.5|189413.5|19
1736842450000|2025-01-14 08:14:10|189503.3|189413.3|189514.6|189424.6|189514.6|189424.6|189503.3|189413.3|14
1736842460000|2025-01-14 08:14:20|189523.4|189433.4|189515.7|189425.7|189524.3|189434.3|189515.5|189425.5|16
1736842470000|2025-01-14 08:14:30|189513.2|189423.2|189503.7|189413.7|189513.2|189423.2|189503.6|189413.6|16
1736842480000|2025-01-14 08:14:40|189503.3|189413.3|189504.4|189414.4|189506|189416|189503.3|189413.3|12
1736842490000|2025-01-14 08:14:50|189503.9|189413.9|189504.3|189414.3|189504.3|189414.3|189503.9|189413.9|2
1736842500000|2025-01-14 08:15:00|189503.9|189413.9|189505.4|189415.4|189508.4|189418.4|189503.6|189413.6|11
1736842510000|2025-01-14 08:15:10|189513.3|189423.3|189504|189414|189513.8|189423.8|189501.9|189411.9|11
1736842520000|2025-01-14 08:15:20|189504.6|189414.6|189491.9|189401.9|189504.6|189414.6|189491.9|189401.9|10
1736842530000|2025-01-14 08:15:30|189491.1|189401.1|189497.5|189407.5|189497.5|189407.5|189491.1|189401.1|8
1736842540000|2025-01-14 08:15:40|189496.9|189406.9|189459|189369|189496.9|189406.9|189458.9|189368.9|18
1736842550000|2025-01-14 08:15:50|189462.2|189372.2|189467|189377|189472.9|189382.9|189459.5|189369.5|20
1736842560000|2025-01-14 08:16:00|189463.3|189373.3|189490.3|189360.3|189490.7|189382.8|189459.2|189355.1|25
1736842570000|2025-01-14 08:16:10|189486.1|189356.1|189445.9|189315.9|189486.1|189356.1|189434.9|189304.9|29
1736842580000|2025-01-14 08:16:20|189445|189315|189447.8|189317.8|189448.7|189318.7|189440.8|189310.8|33
1736842590000|2025-01-14 08:16:30|189442.8|189312.8|189444.4|189314.4|189446.5|189316.5|189434.7|189304.7|33
1736842600000|2025-01-14 08:16:40|189446.5|189316.5|189449.9|189319.9|189452.4|189322.4|189440.5|189310.5|27
1736842610000|2025-01-14 08:16:50|189453.2|189323.2|189497.2|189367.2|189497.2|189367.2|189448.3|189318.3|25
1736842620000|2025-01-14 08:17:00|189494.8|189364.8|189468.9|189378.9|189498.1|189386.7|189461.6|189331.6|16
1736842630000|2025-01-14 08:17:10|189471.6|189381.6|189474.1|189384.1|189477.9|189387.9|189468.6|189378.6|14
1736842640000|2025-01-14 08:17:20|189473.5|189383.5|189471|189381|189474.3|189384.3|189467.8|189377.8|9
1736842650000|2025-01-14 08:17:30|189471.4|189381.4|189475.8|189385.8|189484|189394|189471.4|189381.4|24
1736842660000|2025-01-14 08:17:40|189474.8|189384.8|189464.5|189374.5|189474.8|189384.8|189463.6|189373.6|7
1736842670000|2025-01-14 08:17:50|189463.7|189373.7|189446.1|189356.1|189473|189383|189425|189335|34
1736842680000|2025-01-14 08:18:00|189446.5|189356.5|189439.1|189349.1|189453|189363|189435.2|189345.2|32
1736842690000|2025-01-14 08:18:10|189436.2|189346.2|189435.7|189345.7|189450.6|189360.6|189434.8|189344.8|23
1736842700000|2025-01-14 08:18:20|189437.5|189347.5|189438.8|189348.8|189438.8|189348.8|189434.3|189344.3|9
1736842710000|2025-01-14 08:18:30|189436.6|189346.6|189448.8|189358.8|189449.8|189359.8|189431|189341|20
1736842720000|2025-01-14 08:18:40|189449|189359|189457.3|189367.3|189458.9|189368.9|189448.8|189358.8|10
1736842730000|2025-01-14 08:18:50|189457.5|189367.5|189458.4|189368.4|189458.6|189368.6|189456.2|189366.2|7
1736842740000|2025-01-14 08:19:00|189458.2|189368.2|189473.7|189383.7|189483.1|189393.1|189458|189368|22
1736842750000|2025-01-14 08:19:10|189475.6|189385.6|189472.6|189382.6|189478.4|189388.4|189464.5|189374.5|12
1736842760000|2025-01-14 08:19:20|189472.4|189382.4|189464.2|189374.2|189472.4|189382.4|189458.6|189368.6|13
1736842770000|2025-01-14 08:19:30|189463.8|189373.8|189464.1|189374.1|189464.5|189374.5|189458.2|189368.2|14
1736842780000|2025-01-14 08:19:40|189464.5|189374.5|189466.3|189376.3|189469.7|189379.7|189464.5|189374.5|25
1736842790000|2025-01-14 08:19:50|189467.3|189377.3|189482.3|189392.3|189488.1|189398.1|189467.3|189377.3|12
1736842800000|2025-01-14 08:20:00|189484.7|189394.7|189486.4|189396.4|189506.6|189416.6|189484.7|189394.7|14
1736842810000|2025-01-14 08:20:10|189488.3|189398.3|189475.2|189385.2|189488.3|189398.3|189475.2|189385.2|14
1736842820000|2025-01-14 08:20:20|189477.2|189387.2|189482.8|189392.8|189485.9|189395.9|189477.2|189387.2|10
1736842830000|2025-01-14 08:20:30|189472.5|189382.5|189483.1|189393.1|189487.3|189397.3|189470.4|189380.4|20
1736842840000|2025-01-14 08:20:40|189484.7|189394.7|189482.7|189392.7|189485.3|189395.3|189477|189387|16
1736842850000|2025-01-14 08:20:50|189482.9|189392.9|189484.1|189394.1|189485|189395|189478.3|189388.3|14
1736842860000|2025-01-14 08:21:00|189483.7|189393.7|189471.3|189381.3|189483.7|189393.7|189470.2|189380.2|20
1736842870000|2025-01-14 08:21:10|189471.5|189381.5|189485.4|189395.4|189485.4|189395.4|189470.1|189380.1|14
1736842880000|2025-01-14 08:21:20|189485.6|189395.6|189453.6|189363.6|189486|189396|189453.4|189363.4|27
1736842890000|2025-01-14 08:21:30|189455.4|189365.4|189450.6|189360.6|189456.1|189366.1|189450.6|189360.6|12
1736842900000|2025-01-14 08:21:40|189450.1|189360.1|189438.6|189348.6|189451.1|189361.1|189436.8|189346.8|23
1736842910000|2025-01-14 08:21:50|189420.8|189330.8|189396.6|189306.6|189420.8|189330.8|189396.6|189306.6|24
1736842920000|2025-01-14 08:22:00|189396|189306|189392.1|189302.1|189398.5|189308.5|189390.7|189300.7|14
1736842930000|2025-01-14 08:22:10|189393.6|189303.6|189373|189283|189393.6|189303.6|189336|189246|32
1736842940000|2025-01-14 08:22:20|189370.2|189280.2|189374|189284|189376.6|189286.6|189365|189275|23
1736842950000|2025-01-14 08:22:30|189371.2|189281.2|189380.8|189290.8|189381.2|189291.2|189367.7|189277.7|16
1736842960000|2025-01-14 08:22:40|189381|189291|189386.6|189296.6|189390.1|189300.1|189354.2|189264.2|22
1736842970000|2025-01-14 08:22:50|189387.1|189297.1|189430.5|189340.5|189437.4|189347.4|189387.1|189297.1|29
1736842980000|2025-01-14 08:23:00|189431.3|189341.3|189468.5|189378.5|189469.3|189379.3|189429.1|189339.1|30
1736842990000|2025-01-14 08:23:10|189466.5|189376.5|189457.5|189367.5|189468.7|189378.7|189452.7|189362.7|21
1736843000000|2025-01-14 08:23:20|189459.8|189369.8|189423.3|189333.3|189459.8|189369.8|189417.1|189327.1|23
1736843010000|2025-01-14 08:23:30|189420.5|189330.5|189412.5|189322.5|189425.8|189335.8|189412.5|189322.5|23
1736843020000|2025-01-14 08:23:40|189412.3|189322.3|189416.8|189326.8|189417.4|189327.4|189412.1|189322.1|14
1736843030000|2025-01-14 08:23:50|189416.2|189326.2|189433.2|189343.2|189434|189344|189416.2|189326.2|23
1736843040000|2025-01-14 08:24:00|189432.4|189342.4|189406|189316|189432.4|189342.4|189400.9|189310.9|14
1736843050000|2025-01-14 08:24:10|189406.4|189316.4|189404.1|189314.1|189407.8|189317.8|189402.1|189312.1|13
1736843060000|2025-01-14 08:24:20|189404.7|189314.7|189407.7|189317.7|189408.5|189318.5|189404.7|189314.7|10
1736843070000|2025-01-14 08:24:30|189408.5|189318.5|189407.3|189317.3|189409.4|189319.4|189400.6|189310.6|18
1736843080000|2025-01-14 08:24:40|189407.7|189317.7|189414|189324|189414.4|189324.4|189407.7|189317.7|12
1736843090000|2025-01-14 08:24:50|189414.4|189324.4|189408.5|189318.5|189414.4|189324.4|189408.5|189318.5|5
1736843100000|2025-01-14 08:25:00|189408.3|189318.3|189464.9|189374.9|189467.5|189377.5|189401.9|189311.9|26
1736843110000|2025-01-14 08:25:10|189464.1|189374.1|189467.5|189377.5|189468.9|189378.9|189462.3|189372.3|14
1736843120000|2025-01-14 08:25:20|189467.8|189377.8|189498.9|189368.9|189498.9|189389.4|189465.8|189363|23
1736843130000|2025-01-14 08:25:30|189498|189368|189485.7|189355.7|189498|189381.3|189471.3|189355.7|18
1736843140000|2025-01-14 08:25:40|189485.1|189355.1|189487.4|189357.4|189497.4|189367.4|189473.6|189343.6|18
1736843150000|2025-01-14 08:25:50|189487.1|189357.1|189483.8|189353.8|189487.3|189357.3|189482.3|189352.3|16
1736843160000|2025-01-14 08:26:00|189483.7|189353.7|189471.5|189341.5|189483.8|189353.8|189461.8|189331.8|26
1736843170000|2025-01-14 08:26:10|189470.4|189340.4|189465.4|189335.4|189474.4|189344.4|189465.4|189335.4|15
1736843180000|2025-01-14 08:26:20|189467.5|189337.5|189475.8|189345.8|189478.9|189348.9|189467.5|189337.5|10
1736843190000|2025-01-14 08:26:30|189481.7|189351.7|189481.7|189351.7|189482|189352|189477.7|189347.7|13
1736843200000|2025-01-14 08:26:40|189482|189352|189513.9|189383.9|189513.9|189383.9|189473.3|189343.3|29
1736843210000|2025-01-14 08:26:50|189511.3|189381.3|189528.8|189398.8|189532.6|189402.6|189511.3|189381.3|23
1736843220000|2025-01-14 08:27:00|189528.7|189398.7|189545.5|189415.5|189548.6|189418.6|189526.2|189396.2|29
1736843230000|2025-01-14 08:27:10|189545.7|189415.7|189553|189423|189554.3|189424.3|189534|189404|21
1736843240000|2025-01-14 08:27:20|189560|189430|189564.8|189434.8|189570.2|189440.2|189551.6|189421.6|27
1736843250000|2025-01-14 08:27:30|189569.5|189439.5|189574.4|189444.4|189575.5|189445.5|189563.5|189433.5|21
1736843260000|2025-01-14 08:27:40|189572.1|189442.1|189567.3|189437.3|189574|189444|189567.3|189437.3|11
1736843270000|2025-01-14 08:27:50|189566.9|189436.9|189568.6|189438.6|189571.4|189441.4|189560.3|189430.3|17
1736843280000|2025-01-14 08:28:00|189565.1|189435.1|189577.7|189447.7|189580|189450|189564.8|189434.8|26
1736843290000|2025-01-14 08:28:10|189576.8|189446.8|189574.8|189444.8|189578.4|189448.4|189568.8|189438.8|20
1736843300000|2025-01-14 08:28:20|189575.5|189445.5|189593.5|189463.5|189609.5|189479.5|189573.6|189443.6|27
1736843310000|2025-01-14 08:28:30|189594.1|189464.1|189600.3|189470.3|189602.5|189472.5|189590.5|189460.5|30
1736843320000|2025-01-14 08:28:40|189599.8|189469.8|189588.3|189458.3|189604.5|189474.5|189582.4|189452.4|30
1736843330000|2025-01-14 08:28:50|189593.4|189463.4|189594.2|189464.2|189602.4|189472.4|189585.6|189455.6|27
1736843340000|2025-01-14 08:29:00|189593.8|189463.8|189589.2|189459.2|189596.9|189466.9|189584.6|189454.6|34
1736843350000|2025-01-14 08:29:10|189587.3|189457.3|189588.7|189458.7|189595.2|189465.2|189580|189450|35
1736843360000|2025-01-14 08:29:20|189589.6|189459.6|189584|189454|189593.7|189463.7|189579.9|189449.9|25
1736843370000|2025-01-14 08:29:30|189585.2|189455.2|189597.8|189467.8|189599.4|189469.4|189585.2|189455.2|24
1736843380000|2025-01-14 08:29:40|189602.7|189472.7|189598.6|189468.6|189602.7|189472.7|189590.8|189460.8|29
1736843390000|2025-01-14 08:29:50|189598.3|189468.3|189622.7|189492.7|189622.7|189492.7|189598.3|189468.3|21
1736843400000|2025-01-14 08:30:00|189621.7|189491.7|189611.3|189521.3|189631.6|189525.2|189597.5|189488.8|24
1736843410000|2025-01-14 08:30:10|189611.6|189521.6|189607.2|189517.2|189618.9|189528.9|189596.7|189506.7|18
1736843420000|2025-01-14 08:30:20|189607.3|189517.3|189586.5|189496.5|189607.3|189517.3|189586.5|189496.5|14
1736843430000|2025-01-14 08:30:30|189587|189497|189562.6|189472.6|189590.1|189500.1|189558.1|189468.1|19
1736843440000|2025-01-14 08:30:40|189570.5|189480.5|189563.7|189473.7|189572.3|189482.3|189559.2|189469.2|11
1736843450000|2025-01-14 08:30:50|189565.3|189475.3|189583.5|189493.5|189585.7|189495.7|189560.1|189470.1|14
1736843460000|2025-01-14 08:31:00|189591.7|189501.7|189603|189513|189603|189513|189586.7|189496.7|20
1736843470000|2025-01-14 08:31:10|189603.8|189513.8|189606.2|189516.2|189610.4|189520.4|189602.6|189512.6|21
1736843480000|2025-01-14 08:31:20|189614.7|189524.7|189633.4|189543.4|189637.3|189547.3|189610.5|189520.5|19
1736843490000|2025-01-14 08:31:30|189633.8|189543.8|189637|189547|189637|189547|189633.8|189543.8|6
1736843500000|2025-01-14 08:31:40|189639.5|189549.5|189681.3|189591.3|189688.7|189598.7|189639.5|189549.5|33
1736843510000|2025-01-14 08:31:50|189681.7|189591.7|189708.9|189578.9|189722.9|189592.9|189681.7|189572.4|18
1736843520000|2025-01-14 08:32:00|189710.9|189580.9|189711.7|189581.7|189715.8|189585.8|189710.9|189580.9|19
1736843530000|2025-01-14 08:32:10|189710.4|189580.4|189704.2|189574.2|189711.5|189581.5|189700.2|189570.2|26
1736843540000|2025-01-14 08:32:20|189704.9|189574.9|189712.1|189582.1|189719|189589|189704.9|189574.9|23
1736843550000|2025-01-14 08:32:30|189712.6|189582.6|189711.7|189581.7|189712.6|189582.6|189710.1|189580.1|12
1736843560000|2025-01-14 08:32:40|189712.2|189582.2|189709.8|189579.8|189712.9|189582.9|189708.6|189578.6|13
1736843570000|2025-01-14 08:32:50|189711.9|189581.9|189711.6|189581.6|189712.8|189582.8|189706.7|189576.7|12
1736843580000|2025-01-14 08:33:00|189714.9|189584.9|189722.4|189592.4|189722.4|189592.4|189713.6|189583.6|9
1736843590000|2025-01-14 08:33:10|189722.7|189592.7|189709.4|189579.4|189722.7|189592.7|189706.2|189576.2|16
1736843600000|2025-01-14 08:33:20|189712.6|189582.6|189704.1|189574.1|189728.3|189598.3|189699.8|189569.8|30
1736843610000|2025-01-14 08:33:30|189701.7|189571.7|189701.3|189571.3|189703.3|189573.3|189697.9|189567.9|18
1736843620000|2025-01-14 08:33:40|189700.7|189570.7|189674.9|189544.9|189700.7|189570.7|189671|189541|22
1736843630000|2025-01-14 08:33:50|189678.9|189548.9|189675.1|189545.1|189680|189550|189671.1|189541.1|13
1736843640000|2025-01-14 08:34:00|189675.6|189545.6|189694.7|189564.7|189694.7|189564.7|189674.2|189544.2|21
1736843650000|2025-01-14 08:34:10|189695.2|189565.2|189679.6|189549.6|189697.5|189567.5|189679.6|189549.6|14
1736843660000|2025-01-14 08:34:20|189680.8|189550.8|189602.9|189472.9|189680.8|189550.8|189602.9|189472.9|29
1736843670000|2025-01-14 08:34:30|189605.3|189475.3|189596.7|189466.7|189606.5|189476.5|189596.2|189466.2|19
1736843680000|2025-01-14 08:34:40|189597.2|189467.2|189604.6|189474.6|189605.5|189475.5|189595.7|189465.7|13
1736843690000|2025-01-14 08:34:50|189605.1|189475.1|189579.7|189489.7|189605.1|189489.9|189579.7|189467.8|14
1736843700000|2025-01-14 08:35:00|189580.1|189490.1|189609.5|189519.5|189609.5|189519.5|189579.7|189489.7|15
1736843710000|2025-01-14 08:35:10|189587.8|189497.8|189591.7|189501.7|189593.9|189503.9|189587.8|189497.8|17
1736843720000|2025-01-14 08:35:20|189591.5|189501.5|189578.2|189488.2|189592.3|189502.3|189572.9|189482.9|20
1736843730000|2025-01-14 08:35:30|189579.6|189489.6|189594.8|189504.8|189595.4|189505.4|189579.6|189489.6|13
1736843740000|2025-01-14 08:35:40|189595.2|189505.2|189606|189516|189606.2|189516.2|189595.2|189505.2|18
1736843750000|2025-01-14 08:35:50|189605.6|189515.6|189624.7|189534.7|189625.3|189535.3|189604.8|189514.8|15
1736843760000|2025-01-14 08:36:00|189630.7|189540.7|189641.5|189551.5|189642.8|189552.8|189627.9|189537.9|21
1736843770000|2025-01-14 08:36:10|189641.2|189551.2|189640.5|189550.5|189641.2|189551.2|189636.6|189546.6|10
1736843780000|2025-01-14 08:36:20|189644.8|189554.8|189648.9|189558.9|189649.7|189559.7|189641.7|189551.7|21
1736843790000|2025-01-14 08:36:30|189648.5|189558.5|189667.8|189577.8|189670.7|189580.7|189648.5|189558.5|10
1736843800000|2025-01-14 08:36:40|189668.7|189578.7|189695.2|189605.2|189697.9|189607.9|189668.7|189578.7|13
1736843810000|2025-01-14 08:36:50|189696|189606|189731.1|189641.1|189733|189643|189696|189606|25
1736843820000|2025-01-14 08:37:00|189737.7|189647.7|189760.1|189670.1|189763.5|189673.5|189737.7|189647.7|26
1736843830000|2025-01-14 08:37:10|189760.9|189670.9|189788.9|189698.9|189788.9|189698.9|189760.7|189670.7|18
1736843840000|2025-01-14 08:37:20|189795.2|189705.2|189799.9|189709.9|189800|189710|189789.6|189699.6|25
1736843850000|2025-01-14 08:37:30|189806.3|189716.3|189793|189703|189806.7|189716.7|189792.2|189702.2|18
1736843860000|2025-01-14 08:37:40|189781.6|189691.6|189792.8|189662.8|189806.6|189695.7|189781.6|189662.8|23
1736843870000|2025-01-14 08:37:50|189792.4|189662.4|189818.8|189615.4|189818.8|189662.4|189749.6|189587.3|27
1736843880000|2025-01-14 08:38:00|189819.4|189615|189825.3|189695.3|189825.6|189695.6|189802.5|189615|27
1736843890000|2025-01-14 08:38:10|189825.6|189695.6|189835|189705|189835.5|189705.5|189819.6|189689.6|8
1736843900000|2025-01-14 08:38:20|189827.1|189697.1|189837.6|189707.6|189839.9|189709.9|189812|189682|20
1736843910000|2025-01-14 08:38:30|189838|189708|189869|189739|189884.6|189754.6|189829.3|189699.3|24
1736843920000|2025-01-14 08:38:40|189880.6|189750.6|189923.2|189793.2|189923.7|189793.7|189880.6|189750.6|18
1736843930000|2025-01-14 08:38:50|189924.4|189794.4|189891|189761|189924.4|189794.4|189889.9|189759.9|17
1736843940000|2025-01-14 08:39:00|189889.3|189759.3|189890.4|189760.4|189898.4|189768.4|189884|189754|17
1736843950000|2025-01-14 08:39:10|189890.2|189760.2|189880.6|189750.6|189890.2|189760.2|189880.6|189750.6|3
1736843960000|2025-01-14 08:39:20|189864.9|189734.9|189864.2|189734.2|189872.6|189742.6|189863|189733|6
1736843970000|2025-01-14 08:39:30|189864.7|189734.7|189857.3|189727.3|189870.7|189740.7|189844.9|189714.9|20
1736843980000|2025-01-14 08:39:40|189856.5|189726.5|189835.9|189705.9|189856.5|189726.5|189833.2|189703.2|17
1736843990000|2025-01-14 08:39:50|189828.5|189698.5|189813.3|189683.3|189828.5|189698.5|189803.1|189673.1|26
1736844000000|2025-01-14 08:40:00|189814|189684|189803.1|189673.1|189814|189684|189801.1|189671.1|11
1736844010000|2025-01-14 08:40:10|189801.1|189671.1|189802|189672|189802.1|189672.1|189801.1|189671.1|8
1736844020000|2025-01-14 08:40:20|189802.3|189672.3|189768|189638|189805.6|189675.6|189762.9|189632.9|17
1736844030000|2025-01-14 08:40:30|189773.1|189643.1|189776|189646|189779.8|189649.8|189773.1|189643.1|5
1736844040000|2025-01-14 08:40:40|189775.3|189645.3|189774.7|189644.7|189775.3|189645.3|189758.6|189628.6|6
1736844050000|2025-01-14 08:40:50|189771.7|189641.7|189752|189622|189771.7|189641.7|189750.1|189620.1|10
1736844060000|2025-01-14 08:41:00|189750.9|189620.9|189732.7|189642.7|189750.9|189644.2|189729.6|189620.9|6
1736844070000|2025-01-14 08:41:10|189732|189642|189722|189632|189741.7|189642|189718.7|189597.7|9
1736844080000|2025-01-14 08:41:20|189722.7|189632.7|189730.8|189600.8|189743.1|189632.7|189714|189598.4|17
1736844090000|2025-01-14 08:41:30|189713.1|189623.1|189734.1|189604.1|189742.1|189625.6|189702.3|189596|18
1736844100000|2025-01-14 08:41:40|189736|189606|189736.1|189606.1|189773.2|189608.7|189735.8|189571.8|10
1736844110000|2025-01-14 08:41:50|189737.1|189607.1|189753.1|189623.1|189753.2|189623.2|189736.6|189606.6|14
1736844120000|2025-01-14 08:42:00|189747.8|189617.8|189781|189651|189784.3|189654.3|189747.8|189617.8|14
1736844130000|2025-01-14 08:42:10|189782|189652|189722.3|189592.3|189782|189652|189722.3|189592.3|30
1736844140000|2025-01-14 08:42:20|189722|189592|189722.7|189592.7|189724.1|189594.1|189719.7|189589.7|21
1736844150000|2025-01-14 08:42:30|189729.1|189599.1|189734.6|189604.6|189742.2|189612.2|189728.5|189598.5|17
1736844160000|2025-01-14 08:42:40|189741.7|189611.7|189740.4|189610.4|189741.7|189611.7|189735.1|189605.1|9
1736844170000|2025-01-14 08:42:50|189739.6|189609.6|189733.3|189603.3|189739.6|189609.6|189731.4|189601.4|8
1736844180000|2025-01-14 08:43:00|189725.9|189595.9|189694.9|189564.9|189742.5|189612.5|189693.3|189563.3|23
1736844190000|2025-01-14 08:43:10|189700.9|189570.9|189691.5|189561.5|189700.9|189570.9|189681.2|189551.2|16
1736844200000|2025-01-14 08:43:20|189692.3|189562.3|189710.6|189580.6|189717.9|189587.9|189692.3|189562.3|14
1736844210000|2025-01-14 08:43:30|189710.7|189580.7|189704.7|189574.7|189710.7|189580.7|189704.2|189574.2|9
1736844220000|2025-01-14 08:43:40|189704.2|189574.2|189703.5|189573.5|189704.2|189574.2|189695.7|189565.7|14
1736844230000|2025-01-14 08:43:50|189705.5|189575.5|189734.3|189604.3|189734.3|189604.3|189705.5|189575.5|15
1736844240000|2025-01-14 08:44:00|189750.1|189620.1|189755|189625|189763.1|189633.1|189750.1|189620.1|22
1736844250000|2025-01-14 08:44:10|189754.6|189624.6|189759.3|189629.3|189769.4|189639.4|189754.2|189624.2|17
1736844260000|2025-01-14 08:44:20|189758.6|189628.6|189747.2|189617.2|189758.6|189628.6|189746.2|189616.2|18
1736844270000|2025-01-14 08:44:30|189741.2|189611.2|189745|189615|189751.1|189621.1|189740.6|189610.6|13
1736844280000|2025-01-14 08:44:40|189744.6|189614.6|189736.6|189606.6|189745.5|189615.5|189736.6|189606.6|13
1736844290000|2025-01-14 08:44:50|189736.5|189606.5|189731.9|189601.9|189742|189612|189728.2|189598.2|13
1736844300000|2025-01-14 08:45:00|189726.4|189596.4|189702.4|189572.4|189726.4|189596.4|189692.7|189562.7|25
1736844310000|2025-01-14 08:45:10|189701.9|189571.9|189710.6|189580.6|189711.6|189581.6|189701.8|189571.8|14
1736844320000|2025-01-14 08:45:20|189710.4|189580.4|189682.7|189592.7|189711.2|189599.6|189682.7|189576.1|17
1736844330000|2025-01-14 08:45:30|189682.5|189592.5|189682.3|189592.3|189682.7|189592.7|189682.3|189592.3|4
1736844340000|2025-01-14 08:45:40|189680.9|189590.9|189661.8|189571.8|189680.9|189590.9|189658.1|189568.1|18
1736844350000|2025-01-14 08:45:50|189662.8|189572.8|189684.3|189594.3|189684.9|189594.9|189662.8|189572.8|22
1736844360000|2025-01-14 08:46:00|189684.1|189594.1|189643.3|189553.3|189684.1|189594.1|189642.1|189552.1|17
1736844370000|2025-01-14 08:46:10|189642.9|189552.9|189532.8|189442.8|189642.9|189552.9|189530.7|189440.7|26
1736844380000|2025-01-14 08:46:20|189535.3|189445.3|189570.8|189480.8|189576.1|189486.1|189535.3|189445.3|31
1736844390000|2025-01-14 08:46:30|189572.1|189482.1|189587.7|189497.7|189599.3|189509.3|189572.1|189482.1|19
1736844400000|2025-01-14 08:46:40|189588.1|189498.1|189599.3|189509.3|189609|189519|189588.1|189498.1|24
1736844410000|2025-01-14 08:46:50|189601.8|189511.8|189548.3|189458.3|189602.6|189512.6|189546.4|189456.4|25
1736844420000|2025-01-14 08:47:00|189547.5|189457.5|189529.3|189439.3|189547.5|189457.5|189526.1|189436.1|23
1736844430000|2025-01-14 08:47:10|189524.3|189434.3|189508.7|189418.7|189527.4|189437.4|189505.8|189415.8|18
1736844440000|2025-01-14 08:47:20|189509.1|189419.1|189513.2|189423.2|189523.1|189433.1|189509|189419|22
1736844450000|2025-01-14 08:47:30|189511.9|189421.9|189522.9|189432.9|189522.9|189432.9|189511.9|189421.9|24
1736844460000|2025-01-14 08:47:40|189520.8|189430.8|189509.6|189419.6|189523.4|189433.4|189505|189415|33
1736844470000|2025-01-14 08:47:50|189511.6|189421.6|189517.2|189427.2|189517.5|189427.5|189509.8|189419.8|21
1736844480000|2025-01-14 08:48:00|189515.2|189425.2|189517.7|189427.7|189520.7|189430.7|189507.3|189417.3|24
1736844490000|2025-01-14 08:48:10|189521.9|189431.9|189516.7|189426.7|189521.9|189431.9|189509.7|189419.7|19
1736844500000|2025-01-14 08:48:20|189516.6|189426.6|189515.1|189425.1|189520.5|189430.5|189511.9|189421.9|14
1736844510000|2025-01-14 08:48:30|189513|189423|189517.4|189427.4|189518.3|189428.3|189511.9|189421.9|20
1736844520000|2025-01-14 08:48:40|189514|189424|189536|189446|189548.1|189458.1|189514|189424|19
1736844530000|2025-01-14 08:48:50|189536.2|189446.2|189543.8|189453.8|189547.4|189457.4|189536.2|189446.2|11
1736844540000|2025-01-14 08:49:00|189544.7|189454.7|189576.4|189486.4|189576.4|189486.4|189544.7|189454.7|18
1736844550000|2025-01-14 08:49:10|189576.8|189486.8|189626.3|189536.3|189628.2|189538.2|189576.8|189486.8|17
1736844560000|2025-01-14 08:49:20|189626.5|189536.5|189625.4|189535.4|189629.6|189539.6|189622.2|189532.2|13
1736844570000|2025-01-14 08:49:30|189625.8|189535.8|189631.2|189541.2|189633.2|189543.2|189622.3|189532.3|15
1736844580000|2025-01-14 08:49:40|189631.7|189541.7|189635.5|189545.5|189635.5|189545.5|189630.6|189540.6|8
1736844590000|2025-01-14 08:49:50|189635.7|189545.7|189623.1|189533.1|189636|189546|189623.1|189533.1|8
1736844600000|2025-01-14 08:50:00|189623.5|189533.5|189616.7|189526.7|189631|189541|189616.1|189526.1|13
1736844610000|2025-01-14 08:50:10|189617.3|189527.3|189605.8|189515.8|189618.5|189528.5|189602.3|189512.3|20
1736844620000|2025-01-14 08:50:20|189606.2|189516.2|189600.3|189510.3|189606.8|189516.8|189592.6|189502.6|24
1736844630000|2025-01-14 08:50:30|189600.1|189510.1|189604.3|189514.3|189604.7|189514.7|189600.1|189510.1|8
1736844640000|2025-01-14 08:50:40|189604.7|189514.7|189595.4|189505.4|189604.7|189514.7|189591.9|189501.9|13
1736844650000|2025-01-14 08:50:50|189596|189506|189589.4|189499.4|189596|189506|189589.4|189499.4|14
1736844660000|2025-01-14 08:51:00|189589.2|189499.2|189619.3|189529.3|189620.4|189530.4|189589.2|189499.2|19
1736844670000|2025-01-14 08:51:10|189607.6|189517.6|189605.5|189515.5|189614|189524|189603.6|189513.6|17
1736844680000|2025-01-14 08:51:20|189605.7|189515.7|189598.8|189508.8|189605.9|189515.9|189588.9|189498.9|16
1736844690000|2025-01-14 08:51:30|189599.2|189509.2|189572.2|189482.2|189599.2|189509.2|189572.2|189482.2|12
1736844700000|2025-01-14 08:51:40|189571.6|189481.6|189538.4|189448.4|189571.6|189481.6|189529.7|189439.7|17
1736844710000|2025-01-14 08:51:50|189539.6|189449.6|189554.9|189464.9|189556.5|189466.5|189537.4|189447.4|16
1736844720000|2025-01-14 08:52:00|189555.4|189465.4|189556.8|189466.8|189568.4|189478.4|189554.8|189464.8|23
1736844730000|2025-01-14 08:52:10|189558.6|189468.6|189528.7|189438.7|189558.6|189468.6|189528.7|189438.7|19
1736844740000|2025-01-14 08:52:20|189510.1|189420.1|189508.1|189418.1|189520.1|189430.1|189503.2|189413.2|26
1736844750000|2025-01-14 08:52:30|189508.3|189418.3|189523.8|189433.8|189525.6|189435.6|189508.3|189418.3|32
1736844760000|2025-01-14 08:52:40|189525|189435|189512.7|189422.7|189525.8|189435.8|189512.7|189422.7|30
1736844770000|2025-01-14 08:52:50|189512.1|189422.1|189475.3|189385.3|189512.1|189422.1|189475.3|189385.3|27
1736844780000|2025-01-14 08:53:00|189472.7|189382.7|189482|189392|189482.6|189392.6|189472.7|189382.7|17
1736844790000|2025-01-14 08:53:10|189482.4|189392.4|189466.1|189376.1|189485.2|189395.2|189463.6|189373.6|13
1736844800000|2025-01-14 08:53:20|189469.3|189379.3|189465.3|189375.3|189469.3|189379.3|189465.3|189375.3|2
1736844810000|2025-01-14 08:53:30|189461.9|189371.9|189447.2|189357.2|189465.3|189375.3|189439.5|189349.5|19
1736844820000|2025-01-14 08:53:40|189448.6|189358.6|189444.4|189354.4|189448.6|189358.6|189442.4|189352.4|19
1736844830000|2025-01-14 08:53:50|189448.1|189358.1|189455.7|189365.7|189465|189375|189448.1|189358.1|20
1736844840000|2025-01-14 08:54:00|189456.9|189366.9|189466.3|189376.3|189468.4|189378.4|189456.9|189366.9|17
1736844850000|2025-01-14 08:54:10|189462.8|189372.8|189475.2|189385.2|189476|189386|189462|189372|16
1736844860000|2025-01-14 08:54:20|189473.6|189383.6|189467.5|189377.5|189473.6|189383.6|189463.1|189373.1|16
1736844870000|2025-01-14 08:54:30|189470|189380|189472.6|189382.6|189475.9|189385.9|189467.2|189377.2|17
1736844880000|2025-01-14 08:54:40|189472.4|189382.4|189468.8|189378.8|189472.4|189382.4|189462.8|189372.8|20
1736844890000|2025-01-14 08:54:50|189472.2|189382.2|189479.6|189389.6|189480.5|189390.5|189469.1|189379.1|24
1736844900000|2025-01-14 08:55:00|189480|189390|189452.3|189362.3|189484.4|189394.4|189451.7|189361.7|23
1736844910000|2025-01-14 08:55:10|189450.3|189360.3|189444.8|189354.8|189450.3|189360.3|189440|189350|13
1736844920000|2025-01-14 08:55:20|189446.2|189356.2|189442|189352|189447.3|189357.3|189429|189339|31
1736844930000|2025-01-14 08:55:30|189442.4|189352.4|189441.5|189351.5|189442.9|189352.9|189441.5|189351.5|9
1736844940000|2025-01-14 08:55:40|189440.4|189350.4|189462.2|189372.2|189465.1|189375.1|189440.4|189350.4|25
1736844950000|2025-01-14 08:55:50|189463|189373|189477.1|189387.1|189480.2|189390.2|189462.6|189372.6|17
1736844960000|2025-01-14 08:56:00|189483.8|189393.8|189476.3|189386.3|189494.6|189404.6|189476.3|189386.3|17
1736844970000|2025-01-14 08:56:10|189479|189389|189484.9|189394.9|189487.5|189397.5|189479|189389|13
1736844980000|2025-01-14 08:56:20|189483|189393|189529.6|189439.6|189529.6|189439.6|189477.2|189387.2|11
1736844990000|2025-01-14 08:56:30|189539.6|189449.6|189545.6|189455.6|189554|189464|189539.6|189449.6|16
1736845000000|2025-01-14 08:56:40|189545|189455|189538.9|189448.9|189545|189455|189538.3|189448.3|13
1736845010000|2025-01-14 08:56:50|189539.1|189449.1|189535.6|189445.6|189539.1|189449.1|189535.6|189445.6|6
1736845020000|2025-01-14 08:57:00|189537.8|189447.8|189539.4|189449.4|189539.4|189449.4|189536.2|189446.2|9
1736845030000|2025-01-14 08:57:10|189561.5|189431.5|189549.6|189459.6|189569.8|189459.6|189549.6|189431.5|8
1736845040000|2025-01-14 08:57:20|189549.8|189459.8|189549.8|189459.8|189552.3|189462.3|189539.7|189449.7|19
1736845050000|2025-01-14 08:57:30|189554.4|189464.4|189539.6|189449.6|189556.8|189466.8|189526.4|189436.4|16
1736845060000|2025-01-14 08:57:40|189541|189451|189547.9|189457.9|189547.9|189457.9|189541|189451|13
1736845070000|2025-01-14 08:57:50|189548.7|189458.7|189536.7|189446.7|189548.7|189458.7|189536.3|189446.3|16
1736845080000|2025-01-14 08:58:00|189536.1|189446.1|189537.5|189447.5|189537.5|189447.5|189536.1|189446.1|3
1736845090000|2025-01-14 08:58:10|189537.9|189447.9|189561.2|189471.2|189561.4|189471.4|189537.9|189447.9|13
1736845100000|2025-01-14 08:58:20|189561.4|189471.4|189570|189480|189572.2|189482.2|189559.5|189469.5|14
1736845110000|2025-01-14 08:58:30|189570.2|189480.2|189563.2|189473.2|189570.8|189480.8|189562.8|189472.8|10
1736845120000|2025-01-14 08:58:40|189563.4|189473.4|189550.1|189460.1|189564.2|189474.2|189550.1|189460.1|5
1736845130000|2025-01-14 08:58:50|189549.9|189459.9|189556.9|189466.9|189560|189470|189549.9|189459.9|21
1736845140000|2025-01-14 08:59:00|189557.9|189467.9|189562.5|189472.5|189562.5|189472.5|189557.9|189467.9|12
1736845150000|2025-01-14 08:59:10|189566.5|189476.5|189570.6|189480.6|189570.6|189480.6|189562.8|189472.8|14
1736845160000|2025-01-14 08:59:20|189570.8|189480.8|189582.8|189492.8|189583|189493|189570.8|189480.8|14
1736845170000|2025-01-14 08:59:30|189583|189493|189586.6|189496.6|189587.4|189497.4|189580.7|189490.7|12
1736845180000|2025-01-14 08:59:40|189586.8|189496.8|189586.5|189496.5|189588.6|189498.6|189583.2|189493.2|8
1736845190000|2025-01-14 08:59:50|189586.9|189496.9|189600.1|189510.1|189600.1|189510.1|189586.9|189496.9|5
1736845200000|2025-01-14 09:00:00|189599.7|189509.7|189646.9|189556.9|189647|189557|189599.7|189509.7|19
1736845210000|2025-01-14 09:00:10|189644.2|189554.2|189645.7|189555.7|189648.6|189558.6|189644.2|189554.2|18
1736845220000|2025-01-14 09:00:20|189646.3|189556.3|189647.9|189557.9|189651.2|189561.2|189644.1|189554.1|17
1736845230000|2025-01-14 09:00:30|189645.7|189555.7|189648.8|189558.8|189649.6|189559.6|189645.2|189555.2|10
1736845240000|2025-01-14 09:00:40|189648.6|189558.6|189671|189541|189671|189560|189648.6|189541|7
1736845250000|2025-01-14 09:00:50|189671.4|189541.4|189688.9|189558.9|189705.1|189575.1|189671.3|189541.3|25
1736845260000|2025-01-14 09:01:00|189691.2|189561.2|189692.6|189562.6|189713.2|189583.2|189689.6|189559.6|21
1736845270000|2025-01-14 09:01:10|189692.3|189562.3|189688.1|189558.1|189694.3|189564.3|189685.3|189555.3|14
1736845280000|2025-01-14 09:01:20|189691.2|189561.2|189706.6|189576.6|189709|189579|189691.2|189561.2|16
1736845290000|2025-01-14 09:01:30|189705.7|189575.7|189718.4|189588.4|189718.4|189588.4|189705.1|189575.1|27
1736845300000|2025-01-14 09:01:40|189752.3|189622.3|189780.9|189650.9|189780.9|189650.9|189752.3|189622.3|29
1736845310000|2025-01-14 09:01:50|189781.4|189651.4|189747.3|189617.3|189781.4|189651.4|189746.8|189616.8|19
1736845320000|2025-01-14 09:02:00|189748.4|189618.4|189734.7|189604.7|189749.4|189619.4|189734.6|189604.6|22
1736845330000|2025-01-14 09:02:10|189734.5|189604.5|189729.2|189599.2|189735.1|189605.1|189728.9|189598.9|18
1736845340000|2025-01-14 09:02:20|189728.9|189598.9|189729.3|189599.3|189730|189600|189728.3|189598.3|7
1736845350000|2025-01-14 09:02:30|189726.2|189596.2|189721.5|189591.5|189727.3|189597.3|189715.3|189585.3|21
1736845360000|2025-01-14 09:02:40|189720.7|189590.7|189727.7|189637.7|189732.1|189642.1|189720.2|189590.2|17
1736845370000|2025-01-14 09:02:50|189727.1|189637.1|189757.9|189667.9|189761|189671|189722.6|189632.6|8
1736845380000|2025-01-14 09:03:00|189762|189672|189762.6|189672.6|189762.6|189672.6|189732.2|189642.2|14
1736845390000|2025-01-14 09:03:10|189761.4|189671.4|189763.8|189673.8|189766.2|189676.2|189761.4|189671.4|8
1736845400000|2025-01-14 09:03:20|189763.7|189673.7|189769|189679|189773.2|189683.2|189761.1|189671.1|9
1736845410000|2025-01-14 09:03:30|189770.1|189680.1|189777|189687|189777|189687|189770.1|189680.1|4
1736845420000|2025-01-14 09:03:40|189777.5|189687.5|189788|189698|189788|189698|189777.5|189687.5|2
1736845430000|2025-01-14 09:03:50|189787.7|189697.7|189799.5|189709.5|189800.2|189710.2|189787.7|189697.7|10
1736845440000|2025-01-14 09:04:00|189800.1|189710.1|189811.9|189721.9|189815.3|189725.3|189792.6|189702.6|14
1736845450000|2025-01-14 09:04:10|189811.7|189721.7|189825.8|189735.8|189825.8|189735.8|189811.2|189721.2|12
1736845460000|2025-01-14 09:04:20|189822.7|189732.7|189814.7|189724.7|189842.2|189752.2|189808.2|189718.2|13
1736845470000|2025-01-14 09:04:30|189815.5|189725.5|189826.6|189696.6|189833|189725.5|189806.8|189696.6|17
1736845480000|2025-01-14 09:04:40|189833.5|189703.5|189835.5|189705.5|189838.2|189708.2|189832|189702|15
1736845490000|2025-01-14 09:04:50|189835.2|189705.2|189851.6|189721.6|189867.6|189737.6|189834.3|189704.3|26
1736845500000|2025-01-14 09:05:00|189852.6|189722.6|189814.4|189684.4|189854.4|189724.4|189812.7|189682.7|23
1736845510000|2025-01-14 09:05:10|189814.8|189684.8|189823.5|189693.5|189830|189700|189814.8|189684.8|15
1736845520000|2025-01-14 09:05:20|189823.6|189693.6|189841.8|189751.8|189859.6|189751.8|189820|189690|22
1736845530000|2025-01-14 09:05:30|189839.9|189749.9|189811.5|189721.5|189840.5|189750.5|189811.1|189721.1|11
1736845540000|2025-01-14 09:05:40|189811.1|189721.1|189827.3|189737.3|189840.7|189750.7|189811.1|189721.1|18
1736845550000|2025-01-14 09:05:50|189812.4|189722.4|189848.4|189758.4|189849|189759|189812|189722|21
1736845560000|2025-01-14 09:06:00|189847.2|189757.2|189815.1|189725.1|189847.2|189757.2|189813.3|189723.3|22
1736845570000|2025-01-14 09:06:10|189816.3|189726.3|189839|189749|189841.1|189751.1|189813.7|189723.7|22
1736845580000|2025-01-14 09:06:20|189838.6|189748.6|189838.7|189748.7|189840.9|189750.9|189828.7|189738.7|13
1736845590000|2025-01-14 09:06:30|189838.3|189748.3|189841.8|189751.8|189841.8|189751.8|189838.3|189748.3|5
1736845600000|2025-01-14 09:06:40|189841.4|189751.4|189838.4|189748.4|189841.4|189751.4|189838.4|189748.4|2
1736845610000|2025-01-14 09:06:50|189839|189749|189846.9|189756.9|189848.6|189758.6|189839|189749|9
1736845620000|2025-01-14 09:07:00|189847.3|189757.3|189878.6|189788.6|189881.4|189791.4|189847.3|189757.3|11
1736845630000|2025-01-14 09:07:10|189878.4|189788.4|189871|189781|189879.8|189789.8|189870.6|189780.6|9
1736845640000|2025-01-14 09:07:20|189869.6|189779.6|189860.5|189770.5|189869.6|189779.6|189853.8|189763.8|13
1736845650000|2025-01-14 09:07:30|189860.3|189770.3|189860.5|189770.5|189863.2|189773.2|189858.4|189768.4|8
1736845660000|2025-01-14 09:07:40|189859.3|189769.3|189848.4|189758.4|189860.5|189770.5|189845.3|189755.3|15
1736845670000|2025-01-14 09:07:50|189848|189758|189827.1|189737.1|189848|189758|189819.6|189729.6|12
1736845680000|2025-01-14 09:08:00|189827.5|189737.5|189825.7|189695.7|189830.1|189737.9|189792.7|189679.5|26
1736845690000|2025-01-14 09:08:10|189825.1|189695.1|189795.3|189705.3|189828.1|189716.6|189794.7|189694.9|11
1736845700000|2025-01-14 09:08:20|189794.7|189704.7|189802|189712|189802|189712|189794.6|189704.6|6
1736845710000|2025-01-14 09:08:30|189802.2|189712.2|189824.6|189734.6|189830.7|189740.7|189798|189708|13
1736845720000|2025-01-14 09:08:40|189826.3|189736.3|189831.1|189741.1|189832.1|189742.1|189826.3|189736.3|13
1736845730000|2025-01-14 09:08:50|189827.5|189737.5|189840.6|189750.6|189867.9|189777.9|189827.5|189737.5|26
1736845740000|2025-01-14 09:09:00|189840.4|189750.4|189840.2|189750.2|189841.5|189751.5|189833|189743|21
1736845750000|2025-01-14 09:09:10|189840.4|189750.4|189827.4|189737.4|189840.4|189750.4|189821.1|189731.1|23
1736845760000|2025-01-14 09:09:20|189819.2|189729.2|189805.8|189715.8|189824.2|189734.2|189805.3|189715.3|19
1736845770000|2025-01-14 09:09:30|189806|189716|189792.5|189702.5|189806|189716|189788.8|189698.8|15
1736845780000|2025-01-14 09:09:40|189791.8|189701.8|189765|189635|189792.3|189702.3|189765|189635|14
1736845790000|2025-01-14 09:09:50|189773.1|189643.1|189742.6|189652.6|189773.1|189657.6|189739.2|189639.4|16
1736845800000|2025-01-14 09:10:00|189738.8|189648.8|189740.6|189650.6|189740.9|189650.9|189738.8|189648.8|5
1736845810000|2025-01-14 09:10:10|189741.5|189651.5|189742|189652|189742|189652|189740.9|189650.9|5
1736845820000|2025-01-14 09:10:20|189741.7|189651.7|189747.5|189657.5|189748.4|189658.4|189741.7|189651.7|9
1736845830000|2025-01-14 09:10:30|189747.7|189657.7|189749|189659|189751.5|189661.5|189747.7|189657.7|3
1736845840000|2025-01-14 09:10:40|189751.4|189661.4|189754.7|189664.7|189756.2|189666.2|189751.4|189661.4|6
1736845850000|2025-01-14 09:10:50|189763.4|189673.4|189761.6|189671.6|189763.7|189673.7|189761.1|189671.1|4
1736845860000|2025-01-14 09:11:00|189761.5|189671.5|189767.2|189677.2|189773.6|189683.6|189761.5|189671.5|9
1736845870000|2025-01-14 09:11:10|189767|189677|189766.5|189676.5|189771|189681|189766.5|189676.5|9
1736845880000|2025-01-14 09:11:20|189768.2|189678.2|189755|189665|189770.6|189680.6|189752.8|189662.8|16
1736845890000|2025-01-14 09:11:30|189755.8|189665.8|189765.9|189675.9|189771.1|189681.1|189755.4|189665.4|14
1736845900000|2025-01-14 09:11:40|189763.7|189673.7|189763.7|189673.7|189763.9|189673.9|189763.6|189673.6|7
1736845920000|2025-01-14 09:12:00|189764.2|189674.2|189747.2|189657.2|189764.2|189674.2|189747.2|189657.2|21
1736845930000|2025-01-14 09:12:10|189748|189658|189764.1|189674.1|189764.1|189674.1|189746.1|189656.1|11
1736845940000|2025-01-14 09:12:20|189764.3|189674.3|189763|189673|189765.8|189675.8|189763|189673|10
1736845950000|2025-01-14 09:12:30|189761.4|189671.4|189766.6|189676.6|189772.2|189682.2|189761.4|189671.4|11
1736845960000|2025-01-14 09:12:40|189766.7|189676.7|189826.4|189696.4|189846.4|189716.4|189766.4|189676.4|13
1736845970000|2025-01-14 09:12:50|189827|189697|189786.6|189696.6|189831.3|189710.4|189786.1|189685|28
1736845980000|2025-01-14 09:13:00|189786.4|189696.4|189785.4|189695.4|189795.5|189705.5|189782.8|189692.8|25
1736845990000|2025-01-14 09:13:10|189784.8|189694.8|189805.6|189675.6|189808.1|189701.7|189784.8|189675.1|12
1736846000000|2025-01-14 09:13:20|189805.3|189675.3|189799.7|189669.7|189805.3|189675.3|189799.6|189669.6|5
1736846010000|2025-01-14 09:13:30|189805.5|189675.5|189813|189683|189827.9|189697.9|189805.5|189675.5|15
1736846020000|2025-01-14 09:13:40|189813.5|189683.5|189802.4|189672.4|189815.3|189685.3|189802.4|189672.4|15
1736846030000|2025-01-14 09:13:50|189801.5|189671.5|189801.5|189671.5|189803.2|189673.2|189800.4|189670.4|8
1736846040000|2025-01-14 09:14:00|189800.7|189670.7|189789.3|189659.3|189800.7|189670.7|189786|189656|16
1736846050000|2025-01-14 09:14:10|189736.9|189606.9|189738.6|189608.6|189738.6|189608.6|189736.1|189606.1|6
1736846060000|2025-01-14 09:14:20|189737.6|189607.6|189737.1|189607.1|189737.6|189607.6|189736.5|189606.5|5
1736846070000|2025-01-14 09:14:30|189736.7|189606.7|189736.8|189606.8|189737.3|189607.3|189735.3|189605.3|8
1736846080000|2025-01-14 09:14:40|189736.3|189606.3|189735.1|189605.1|189736.8|189606.8|189734.7|189604.7|8
1736846090000|2025-01-14 09:14:50|189730.6|189600.6|189689.5|189559.5|189731.3|189601.3|189689.3|189559.3|15
1736846100000|2025-01-14 09:15:00|189689.6|189559.6|189696.6|189566.6|189707.3|189577.3|189689.4|189559.4|22
1736846110000|2025-01-14 09:15:10|189696.9|189566.9|189692.2|189562.2|189697.1|189567.1|189691.8|189561.8|7
1736846120000|2025-01-14 09:15:20|189696.9|189566.9|189692.2|189562.2|189696.9|189566.9|189692.2|189562.2|3
1736846130000|2025-01-14 09:15:30|189696.3|189566.3|189705.5|189575.5|189705.5|189575.5|189696.3|189566.3|3
1736846140000|2025-01-14 09:15:40|189706.2|189576.2|189718.2|189588.2|189719.9|189589.9|189706.2|189576.2|8
1736846150000|2025-01-14 09:15:50|189718.4|189588.4|189703.9|189573.9|189723.2|189593.2|189703.9|189573.9|13
1736846160000|2025-01-14 09:16:00|189708.5|189578.5|189704|189574|189712|189582|189703|189573|16
1736846170000|2025-01-14 09:16:10|189703.3|189573.3|189702.7|189572.7|189704.9|189574.9|189702.3|189572.3|7
1736846180000|2025-01-14 09:16:20|189703.8|189573.8|189703.9|189573.9|189704.7|189574.7|189702.5|189572.5|14
1736846190000|2025-01-14 09:16:30|189704.2|189574.2|189699.8|189569.8|189704.2|189574.2|189699.8|189569.8|9
1736846200000|2025-01-14 09:16:40|189700|189570|189695.1|189565.1|189700|189570|189695|189565|6
1736846210000|2025-01-14 09:16:50|189696|189566|189700.1|189570.1|189700.1|189570.1|189696|189566|2
1736846220000|2025-01-14 09:17:00|189701.4|189571.4|189701|189571|189701.4|189571.4|189700.5|189570.5|4
1736846230000|2025-01-14 09:17:10|189701.8|189571.8|189711.8|189581.8|189711.8|189581.8|189701.8|189571.8|5
1736846240000|2025-01-14 09:17:20|189712.8|189582.8|189705.1|189575.1|189716.5|189586.5|189705.1|189575.1|19
1736846250000|2025-01-14 09:17:30|189704.8|189574.8|189702.6|189572.6|189704.8|189574.8|189702.6|189572.6|4
1736846260000|2025-01-14 09:17:40|189703.2|189573.2|189716.5|189586.5|189716.5|189586.5|189703.2|189573.2|14
1736846270000|2025-01-14 09:17:50|189716.3|189586.3|189713.1|189583.1|189716.3|189586.3|189713.1|189583.1|9
1736846280000|2025-01-14 09:18:00|189713.3|189583.3|189713|189583|189713.3|189583.3|189705.6|189575.6|14
1736846290000|2025-01-14 09:18:10|189712.6|189582.6|189695.9|189565.9|189712.7|189582.7|189694.3|189564.3|19
1736846300000|2025-01-14 09:18:20|189702.4|189572.4|189718.6|189588.6|189719.1|189589.1|189700.4|189570.4|18
1736846310000|2025-01-14 09:18:30|189714.2|189584.2|189708.4|189578.4|189714.2|189584.2|189708.4|189578.4|7
1736846320000|2025-01-14 09:18:40|189708.6|189578.6|189710|189580|189713.1|189583.1|189708.6|189578.6|6
1736846330000|2025-01-14 09:18:50|189710.7|189580.7|189721.3|189591.3|189722.4|189592.4|189710.7|189580.7|5
1736846340000|2025-01-14 09:19:00|189722.7|189592.7|189708|189578|189722.7|189592.7|189708|189578|6
1736846350000|2025-01-14 09:19:10|189708.2|189578.2|189699.5|189569.5|189708.2|189578.2|189699.4|189569.4|10
1736846360000|2025-01-14 09:19:20|189699|189569|189698.6|189568.6|189699.2|189569.2|189698.6|189568.6|6
1736846370000|2025-01-14 09:19:30|189699.2|189569.2|189705.1|189575.1|189705.1|189575.1|189698.4|189568.4|6
1736846380000|2025-01-14 09:19:40|189706.5|189576.5|189709|189579|189710.5|189580.5|189702|189572|11
1736846390000|2025-01-14 09:19:50|189709.4|189579.4|189711.1|189581.1|189718.7|189588.7|189709.4|189579.4|14
1736846400000|2025-01-14 09:20:00|189711.5|189581.5|189701.2|189571.2|189711.5|189581.5|189699.9|189569.9|10
1736846410000|2025-01-14 09:20:10|189701|189571|189707.1|189577.1|189709.4|189579.4|189701|189571|5
1736846420000|2025-01-14 09:20:20|189707.7|189577.7|189719.4|189589.4|189719.4|189589.4|189707.4|189577.4|6
1736846430000|2025-01-14 09:20:30|189719.7|189589.7|189705.6|189575.6|189719.7|189589.7|189702.7|189572.7|12
1736846440000|2025-01-14 09:20:40|189704.7|189574.7|189701.9|189571.9|189704.7|189574.7|189701.9|189571.9|7
1736846450000|2025-01-14 09:20:50|189701.1|189571.1|189708.8|189578.8|189724|189594|189694.3|189564.3|12
1736846460000|2025-01-14 09:21:00|189709.2|189579.2|189699.1|189569.1|189709.2|189579.2|189699.1|189569.1|9
1736846470000|2025-01-14 09:21:10|189699.6|189569.6|189699.2|189569.2|189699.6|189569.6|189699.2|189569.2|2
1736846480000|2025-01-14 09:21:20|189699.6|189569.6|189699.7|189569.7|189699.7|189569.7|189699.1|189569.1|5
1736846490000|2025-01-14 09:21:30|189699.5|189569.5|189701|189571|189702|189572|189699.5|189569.5|8
1736846500000|2025-01-14 09:21:40|189702.2|189572.2|189737.3|189607.3|189737.3|189607.3|189702.2|189572.2|2
1736846510000|2025-01-14 09:21:50|189737.5|189607.5|189732.5|189602.5|189737.5|189607.5|189716.9|189586.9|13
1736846520000|2025-01-14 09:22:00|189732.1|189602.1|189731.9|189601.9|189732.1|189602.1|189731.9|189601.9|2
1736846530000|2025-01-14 09:22:10|189732.1|189602.1|189716.9|189586.9|189764.5|189634.5|189716.9|189586.9|17
1736846540000|2025-01-14 09:22:20|189717.2|189587.2|189753.5|189623.5|189766.4|189636.4|189715.2|189585.2|21
1736846550000|2025-01-14 09:22:30|189754.3|189624.3|189754|189624|189756.3|189626.3|189753.8|189623.8|12
1736846560000|2025-01-14 09:22:40|189754.3|189624.3|189754.5|189624.5|189754.5|189624.5|189754|189624|3
1736846570000|2025-01-14 09:22:50|189754.6|189624.6|189764.3|189634.3|189764.3|189634.3|189754.1|189624.1|9
1736846580000|2025-01-14 09:23:00|189766.9|189636.9|189783.4|189653.4|189783.4|189653.4|189766.8|189636.8|16
1736846590000|2025-01-14 09:23:10|189782.7|189652.7|189782.3|189652.3|189782.7|189652.7|189777.6|189647.6|7
1736846600000|2025-01-14 09:23:20|189783|189653|189815.3|189685.3|189816.8|189686.8|189783|189653|14
1736846610000|2025-01-14 09:23:30|189814.8|189684.8|189815.4|189685.4|189815.4|189685.4|189812.1|189682.1|10
1736846620000|2025-01-14 09:23:40|189817.8|189687.8|189818.8|189688.8|189833.9|189703.9|189817.1|189687.1|15
1736846630000|2025-01-14 09:23:50|189818.1|189688.1|189809.3|189679.3|189818.1|189688.1|189805.9|189675.9|12
1736846640000|2025-01-14 09:24:00|189811.6|189681.6|189814.2|189684.2|189815.4|189685.4|189809.3|189679.3|9
1736846650000|2025-01-14 09:24:10|189814.5|189684.5|189816.7|189686.7|189829.9|189699.9|189814.5|189684.5|13
1736846660000|2025-01-14 09:24:20|189817.1|189687.1|189809.6|189679.6|189817.9|189687.9|189805.4|189675.4|11
1736846670000|2025-01-14 09:24:30|189809.9|189679.9|189809.4|189679.4|189812.7|189682.7|189804.6|189674.6|13
1736846680000|2025-01-14 09:24:40|189809.6|189679.6|189809.9|189679.9|189810.2|189680.2|189809.6|189679.6|4
1736846690000|2025-01-14 09:24:50|189808.5|189678.5|189810.3|189680.3|189810.3|189680.3|189808.5|189678.5|4
1736846700000|2025-01-14 09:25:00|189810.7|189680.7|189854.9|189724.9|189862.5|189732.5|189810.7|189680.7|17
1736846710000|2025-01-14 09:25:10|189855.1|189725.1|189875.7|189745.7|189875.7|189745.7|189855.1|189725.1|18
1736846720000|2025-01-14 09:25:20|189875.9|189745.9|189877.8|189747.8|189878.5|189748.5|189875.9|189745.9|16
1736846730000|2025-01-14 09:25:30|189876.6|189746.6|189879.6|189749.6|189879.6|189749.6|189876.6|189746.6|6
1736846740000|2025-01-14 09:25:40|189880|189750|189880.2|189750.2|189885.1|189755.1|189880|189750|5
1736846750000|2025-01-14 09:25:50|189880.4|189750.4|189885.2|189755.2|189885.2|189755.2|189877.9|189747.9|10
1736846760000|2025-01-14 09:26:00|189885.3|189755.3|189880.6|189750.6|189909.5|189779.5|189879.7|189749.7|20
1736846770000|2025-01-14 09:26:10|189880.7|189750.7|189885.5|189755.5|189889.2|189759.2|189880.7|189750.7|13
1736846780000|2025-01-14 09:26:20|189882.9|189752.9|189884.7|189754.7|189884.7|189754.7|189882.9|189752.9|9
1736846790000|2025-01-14 09:26:30|189884.5|189754.5|189883.6|189753.6|189885.6|189755.6|189881.6|189751.6|13
1736846800000|2025-01-14 09:26:40|189883.8|189753.8|189882.5|189752.5|189886.2|189756.2|189878.6|189748.6|12
1736846810000|2025-01-14 09:26:50|189880.1|189750.1|189876.2|189746.2|189881.1|189751.1|189873.8|189743.8|13
1736846820000|2025-01-14 09:27:00|189875.4|189745.4|189877.4|189747.4|189881.6|189751.6|189875.4|189745.4|14
1736846830000|2025-01-14 09:27:10|189873.1|189743.1|189858.4|189768.4|189873.1|189771.5|189853.3|189743.1|10
1736846840000|2025-01-14 09:27:20|189858|189768|189885.5|189795.5|189885.6|189795.6|189857.3|189767.3|14
1736846850000|2025-01-14 09:27:30|189885.1|189795.1|189914.3|189824.3|189916.4|189826.4|189885.1|189795.1|12
1736846860000|2025-01-14 09:27:40|189914.7|189824.7|189934.7|189844.7|189934.7|189844.7|189914.7|189824.7|5
1736846870000|2025-01-14 09:27:50|189932.4|189842.4|189918.1|189828.1|189936.5|189846.5|189916.5|189826.5|21
1736846880000|2025-01-14 09:28:00|189917.9|189827.9|189916.2|189826.2|189921.2|189831.2|189911.6|189821.6|16
1736846890000|2025-01-14 09:28:10|189916|189826|189913.4|189823.4|189918.9|189828.9|189913.4|189823.4|10
1736846900000|2025-01-14 09:28:20|189918.1|189828.1|189916.5|189826.5|189918.7|189828.7|189916.5|189826.5|4
1736846910000|2025-01-14 09:28:30|189916.3|189826.3|189915.6|189825.6|189920.6|189830.6|189910.7|189820.7|10
1736846920000|2025-01-14 09:28:40|189918.2|189828.2|189918.2|189828.2|189920.9|189830.9|189915.1|189825.1|11
1736846930000|2025-01-14 09:28:50|189918.4|189828.4|189918.8|189828.8|189920|189830|189918.4|189828.4|7
1736846940000|2025-01-14 09:29:00|189918|189828|189916.2|189826.2|189919.4|189829.4|189916.2|189826.2|8
1736846950000|2025-01-14 09:29:10|189917.4|189827.4|189913.2|189823.2|189917.4|189827.4|189910.5|189820.5|11
1736846960000|2025-01-14 09:29:20|189912|189822|189910.9|189820.9|189912|189822|189910.9|189820.9|4
1736846970000|2025-01-14 09:29:30|189907.4|189817.4|189872.4|189782.4|189907.4|189817.4|189872.2|189760.4|12
1736846980000|2025-01-14 09:29:40|189872|189782|189868.8|189778.8|189881.7|189791.7|189866.7|189776.7|17
1736846990000|2025-01-14 09:29:50|189870.9|189780.9|189875.2|189785.2|189877.8|189787.8|189869.9|189779.9|15
1736847000000|2025-01-14 09:30:00|189874.6|189784.6|189838|189748|189874.6|189784.6|189838|189748|25
1736847010000|2025-01-14 09:30:10|189837.6|189747.6|189843.8|189753.8|189848|189758|189836.8|189746.8|14
1736847020000|2025-01-14 09:30:20|189843.4|189753.4|189844.7|189754.7|189847.7|189757.7|189843.4|189753.4|16
1736847030000|2025-01-14 09:30:30|189845.9|189755.9|189845.2|189755.2|189845.9|189755.9|189844.8|189754.8|8
1736847040000|2025-01-14 09:30:40|189842.4|189752.4|189835.5|189745.5|189842.4|189752.4|189834.3|189744.3|18
1736847050000|2025-01-14 09:30:50|189835.9|189745.9|189831.3|189741.3|189845.8|189755.8|189831.3|189741.3|15
1736847060000|2025-01-14 09:31:00|189831.1|189741.1|189831.2|189741.2|189831.3|189741.3|189827.4|189737.4|13
1736847070000|2025-01-14 09:31:10|189831.5|189741.5|189848.8|189758.8|189848.8|189758.8|189831.5|189741.5|19
1736847080000|2025-01-14 09:31:20|189850.6|189760.6|189870.1|189780.1|189877.5|189787.5|189850.6|189760.6|14
1736847090000|2025-01-14 09:31:30|189870.9|189780.9|189909.5|189819.5|189909.5|189819.5|189864.7|189774.7|23
1736847100000|2025-01-14 09:31:40|189908.3|189818.3|189913.2|189823.2|189917.8|189827.8|189904.1|189814.1|20
1736847110000|2025-01-14 09:31:50|189913.4|189823.4|189909.2|189819.2|189923.4|189833.4|189902.8|189812.8|22
1736847120000|2025-01-14 09:32:00|189909.7|189819.7|189921.3|189831.3|189923.2|189833.2|189909.7|189819.7|25
1736847130000|2025-01-14 09:32:10|189919.5|189829.5|189920.6|189830.6|189920.6|189830.6|189915.7|189825.7|17
1736847140000|2025-01-14 09:32:20|189921|189831|189918.7|189828.7|189922.3|189832.3|189918.7|189828.7|12
1736847150000|2025-01-14 09:32:30|189919.5|189829.5|189893.9|189803.9|189919.5|189829.5|189893.9|189803.9|18
1736847160000|2025-01-14 09:32:40|189894.5|189804.5|189893.5|189803.5|189898.7|189808.7|189892.7|189802.7|18
1736847170000|2025-01-14 09:32:50|189893.9|189803.9|189863.2|189773.2|189895.5|189805.5|189861.6|189771.6|14
1736847180000|2025-01-14 09:33:00|189862.8|189772.8|189854.5|189764.5|189862.8|189772.8|189852.1|189762.1|13
1736847190000|2025-01-14 09:33:10|189855.1|189765.1|189843.2|189753.2|189858.9|189768.9|189842.8|189752.8|11
1736847200000|2025-01-14 09:33:20|189843.6|189753.6|189842.9|189752.9|189845.4|189755.4|189842.6|189752.6|11
1736847210000|2025-01-14 09:33:30|189844.4|189754.4|189840.1|189750.1|189844.4|189754.4|189839.5|189749.5|16
1736847220000|2025-01-14 09:33:40|189840.3|189750.3|189830.6|189740.6|189842.8|189752.8|189830.6|189740.6|10
1736847230000|2025-01-14 09:33:50|189831.6|189741.6|189834.4|189744.4|189834.4|189744.4|189831.4|189741.4|8
1736847240000|2025-01-14 09:34:00|189835.4|189745.4|189797.8|189707.8|189835.4|189745.4|189795.8|189705.8|18
1736847250000|2025-01-14 09:34:10|189799.5|189709.5|189785.6|189695.6|189799.5|189709.5|189784.8|189694.8|16
1736847260000|2025-01-14 09:34:20|189784.6|189694.6|189778.5|189688.5|189784.6|189694.6|189778.3|189688.3|10
1736847270000|2025-01-14 09:34:30|189776.7|189686.7|189773.2|189683.2|189776.7|189686.7|189773.2|189683.2|7
1736847280000|2025-01-14 09:34:40|189775.7|189685.7|189772.8|189682.8|189780.9|189690.9|189771.3|189681.3|10
1736847290000|2025-01-14 09:34:50|189775.2|189685.2|189752.4|189662.4|189777.2|189687.2|189751.8|189661.8|14
1736847300000|2025-01-14 09:35:00|189750.4|189660.4|189746.8|189656.8|189752|189662|189741.8|189651.8|15
1736847310000|2025-01-14 09:35:10|189746.2|189656.2|189756|189666|189757|189667|189746|189656|10
1736847320000|2025-01-14 09:35:20|189753.7|189663.7|189752.9|189662.9|189753.7|189663.7|189751.2|189661.2|7
1736847330000|2025-01-14 09:35:30|189751.3|189661.3|189764.2|189674.2|189764.2|189674.2|189751.3|189661.3|13
1736847340000|2025-01-14 09:35:40|189764.8|189674.8|189776.5|189686.5|189776.5|189686.5|189764.8|189674.8|9
1736847350000|2025-01-14 09:35:50|189776.3|189686.3|189775.9|189685.9|189776.3|189686.3|189771.1|189681.1|11
1736847360000|2025-01-14 09:36:00|189775.1|189685.1|189764.9|189674.9|189775.1|189685.1|189762.5|189672.5|13
1736847370000|2025-01-14 09:36:10|189764.5|189674.5|189767.1|189677.1|189775.6|189685.6|189764.5|189674.5|19
1736847380000|2025-01-14 09:36:20|189766.5|189676.5|189776.3|189686.3|189780.1|189690.1|189765.3|189675.3|12
1736847390000|2025-01-14 09:36:30|189776.1|189686.1|189773.8|189683.8|189782.3|189692.3|189773.8|189683.8|12
1736847400000|2025-01-14 09:36:40|189775|189685|189794.1|189704.1|189801.9|189711.9|189774.6|189684.6|18
1736847410000|2025-01-14 09:36:50|189792.9|189702.9|189797.5|189707.5|189799.9|189709.9|189792.9|189702.9|8
1736847420000|2025-01-14 09:37:00|189796.5|189706.5|189795.3|189705.3|189808.7|189718.7|189795.3|189705.3|18
1736847430000|2025-01-14 09:37:10|189794.9|189704.9|189787.1|189697.1|189794.9|189704.9|189786.2|189696.2|18
1736847440000|2025-01-14 09:37:20|189786.7|189696.7|189793.6|189703.6|189795.3|189705.3|189786.7|189696.7|10
1736847450000|2025-01-14 09:37:30|189794|189704|189787|189697|189794.4|189704.4|189786.7|189696.7|11
1736847460000|2025-01-14 09:37:40|189786.6|189696.6|189791.5|189701.5|189793.9|189703.9|189781.5|189691.5|7
1736847470000|2025-01-14 09:37:50|189793|189703|189796.9|189706.9|189796.9|189706.9|189793|189703|6
1736847480000|2025-01-14 09:38:00|189794.8|189704.8|189800.5|189710.5|189804.2|189714.2|189794.8|189704.8|18
1736847490000|2025-01-14 09:38:10|189800.1|189710.1|189805.4|189715.4|189806.3|189716.3|189800.1|189710.1|11
1736847500000|2025-01-14 09:38:20|189807|189717|189815.6|189725.6|189818.2|189728.2|189807|189717|10
1736847510000|2025-01-14 09:38:30|189816.8|189726.8|189797.8|189707.8|189817.9|189727.9|189782.9|189692.9|20
1736847520000|2025-01-14 09:38:40|189795|189705|189804.4|189714.4|189807.4|189717.4|189795|189705|16
1736847530000|2025-01-14 09:38:50|189804.8|189714.8|189802.9|189712.9|189810.3|189720.3|189795|189705|21
1736847540000|2025-01-14 09:39:00|189804.5|189714.5|189801.1|189711.1|189815.1|189725.1|189799.2|189709.2|10
1736847550000|2025-01-14 09:39:10|189801.6|189711.6|189810|189720|189810|189720|189801.6|189711.6|8
1736847560000|2025-01-14 09:39:20|189808.3|189718.3|189820.2|189730.2|189820.2|189730.2|189806.5|189716.5|15
1736847570000|2025-01-14 09:39:30|189820.6|189730.6|189820.5|189730.5|189822.5|189732.5|189820.2|189730.2|4
1736847580000|2025-01-14 09:39:40|189821.3|189731.3|189820.4|189730.4|189823.1|189733.1|189816.7|189726.7|9
1736847590000|2025-01-14 09:39:50|189819.2|189729.2|189818.5|189728.5|189820.9|189730.9|189815.6|189725.6|9
1736847600000|2025-01-14 09:40:00|189820.4|189730.4|189868.4|189778.4|189868.4|189778.4|189820.4|189730.4|15
1736847610000|2025-01-14 09:40:10|189862.5|189772.5|189902.9|189812.9|189906.7|189816.7|189862.5|189772.5|16
1736847620000|2025-01-14 09:40:20|189904.3|189814.3|189927.1|189837.1|189930.5|189840.5|189904.3|189814.3|20
1736847630000|2025-01-14 09:40:30|189928.7|189838.7|189932.5|189842.5|189934.7|189844.7|189926.7|189836.7|21
1736847640000|2025-01-14 09:40:40|189932.9|189842.9|189930.9|189840.9|189935.9|189845.9|189928.3|189838.3|18
1736847650000|2025-01-14 09:40:50|189929.3|189839.3|189916.2|189786.2|189933.8|189839.3|189908.7|189786.2|23
1736847660000|2025-01-14 09:41:00|189916.7|189786.7|189925.5|189795.5|189930.1|189800.1|189915.8|189785.8|14
1736847670000|2025-01-14 09:41:10|189925.4|189795.4|189899.1|189769.1|189925.4|189795.4|189895.8|189765.8|16
1736847680000|2025-01-14 09:41:20|189897.2|189767.2|189905.7|189775.7|189907.8|189777.8|189893.8|189763.8|14
1736847690000|2025-01-14 09:41:30|189904.7|189774.7|189916.1|189786.1|189917.9|189787.9|189898.3|189768.3|20
1736847700000|2025-01-14 09:41:40|189915.7|189785.7|189891.4|189761.4|189915.7|189785.7|189891.2|189761.2|15
1736847710000|2025-01-14 09:41:50|189891.2|189761.2|189886.2|189756.2|189891.4|189761.4|189886.2|189756.2|8
1736847720000|2025-01-14 09:42:00|189885.4|189755.4|189878.6|189748.6|189885.4|189755.4|189878.3|189748.3|10
1736847730000|2025-01-14 09:42:10|189865.7|189735.7|189796.4|189666.4|189866.7|189736.7|189796.4|189666.4|33
1736847740000|2025-01-14 09:42:20|189794.8|189664.8|189805.1|189675.1|189808.6|189678.6|189792.2|189662.2|23
1736847750000|2025-01-14 09:42:30|189807.3|189677.3|189799.6|189709.6|189822.2|189709.6|189799.6|189677.3|14
1736847760000|2025-01-14 09:42:40|189800.4|189710.4|189797.4|189707.4|189809|189719|189796.9|189706.9|13
1736847770000|2025-01-14 09:42:50|189797.1|189707.1|189796.4|189706.4|189806.4|189716.4|189796.2|189706.2|12
1736847780000|2025-01-14 09:43:00|189796|189706|189796|189706|189796|189706|189796|189706|1
1736847790000|2025-01-14 09:43:10|189795.6|189705.6|189805.1|189715.1|189805.7|189715.7|189783.8|189693.8|20
1736847800000|2025-01-14 09:43:20|189801.1|189711.1|189794.1|189704.1|189801.1|189711.1|189794.1|189704.1|3
1736847810000|2025-01-14 09:43:30|189794.2|189704.2|189788.3|189698.3|189803.3|189713.3|189788.3|189698.3|18
1736847820000|2025-01-14 09:43:40|189787.7|189697.7|189781.8|189691.8|189787.7|189697.7|189781.6|189691.6|15
1736847830000|2025-01-14 09:43:50|189780|189690|189775.7|189685.7|189788.3|189698.3|189769.8|189679.8|26
1736847840000|2025-01-14 09:44:00|189774.1|189684.1|189776.6|189686.6|189782.3|189692.3|189774.1|189684.1|12
1736847850000|2025-01-14 09:44:10|189772.8|189682.8|189767.1|189677.1|189772.8|189682.8|189766.7|189676.7|11
1736847860000|2025-01-14 09:44:20|189767.3|189677.3|189782.4|189692.4|189788.2|189698.2|189767|189677|16
1736847870000|2025-01-14 09:44:30|189780.4|189690.4|189771.2|189681.2|189780.4|189690.4|189767|189677|9
1736847880000|2025-01-14 09:44:40|189771.4|189681.4|189773.3|189683.3|189774.2|189684.2|189771.4|189681.4|13
1736847890000|2025-01-14 09:44:50|189775.3|189685.3|189785.2|189695.2|189785.4|189695.4|189775.3|189685.3|13
1736847900000|2025-01-14 09:45:00|189784.5|189694.5|189775.3|189685.3|189784.7|189694.7|189769.9|189679.9|16
1736847910000|2025-01-14 09:45:10|189773.6|189683.6|189768|189678|189774.2|189684.2|189766.5|189676.5|10
1736847920000|2025-01-14 09:45:20|189765.2|189675.2|189749.3|189659.3|189765.2|189675.2|189748.8|189658.8|16
1736847930000|2025-01-14 09:45:30|189748.5|189658.5|189749.4|189659.4|189754.2|189664.2|189746.8|189656.8|15
1736847940000|2025-01-14 09:45:40|189749|189659|189752.4|189662.4|189753.2|189663.2|189749|189659|5
1736847950000|2025-01-14 09:45:50|189755.2|189665.2|189764.1|189674.1|189767|189677|189755.2|189665.2|12
1736847960000|2025-01-14 09:46:00|189763.7|189673.7|189778|189688|189779.7|189689.7|189757.2|189667.2|23
1736847970000|2025-01-14 09:46:10|189778.2|189688.2|189778.6|189688.6|189778.6|189688.6|189778.2|189688.2|2
1736847980000|2025-01-14 09:46:20|189778.4|189688.4|189805.3|189715.3|189805.3|189715.3|189778.4|189688.4|18
1736847990000|2025-01-14 09:46:30|189805.7|189715.7|189798.2|189708.2|189805.7|189715.7|189790|189700|11
1736848000000|2025-01-14 09:46:40|189800.8|189710.8|189779.8|189689.8|189800.8|189710.8|189779.8|189689.8|18
1736848010000|2025-01-14 09:46:50|189777|189687|189792.1|189702.1|189792.1|189702.1|189776.6|189686.6|11
1736848020000|2025-01-14 09:47:00|189792.5|189702.5|189779.5|189689.5|189794.5|189704.5|189778.1|189688.1|10
1736848030000|2025-01-14 09:47:10|189779.1|189689.1|189774.5|189684.5|189779.1|189689.1|189774.5|189684.5|5
1736848040000|2025-01-14 09:47:20|189774.3|189684.3|189772.3|189682.3|189774.3|189684.3|189772.3|189682.3|5
1736848050000|2025-01-14 09:47:30|189769.7|189679.7|189764.2|189674.2|189769.7|189679.7|189764.2|189674.2|2
1736848060000|2025-01-14 09:47:40|189763.6|189673.6|189767.9|189677.9|189767.9|189677.9|189763.6|189673.6|9
1736848070000|2025-01-14 09:47:50|189769.5|189679.5|189748|189658|189769.5|189679.5|189746.4|189656.4|16
1736848080000|2025-01-14 09:48:00|189748.4|189658.4|189748.2|189658.2|189753.9|189663.9|189746.8|189656.8|15
1736848090000|2025-01-14 09:48:10|189750.2|189660.2|189733.8|189643.8|189750.2|189660.2|189733.8|189643.8|12
1736848100000|2025-01-14 09:48:20|189733.6|189643.6|189738.4|189648.4|189744.3|189654.3|189724.9|189634.9|21
1736848110000|2025-01-14 09:48:30|189740.8|189650.8|189741.3|189651.3|189741.6|189651.6|189740.8|189650.8|4
1736848120000|2025-01-14 09:48:40|189741.2|189651.2|189741.2|189651.2|189741.2|189651.2|189741.2|189651.2|1
1736848130000|2025-01-14 09:48:50|189741.7|189651.7|189723.7|189633.7|189741.7|189651.7|189723.7|189633.7|17
1736848140000|2025-01-14 09:49:00|189726.1|189636.1|189715.6|189625.6|189726.1|189636.1|189706.9|189616.9|15
1736848150000|2025-01-14 09:49:10|189713.4|189623.4|189695.4|189605.4|189713.4|189623.4|189695.4|189605.4|11
1736848160000|2025-01-14 09:49:20|189692.5|189602.5|189685.5|189595.5|189692.5|189602.5|189680.7|189590.7|20
1736848170000|2025-01-14 09:49:30|189688.4|189598.4|189694.2|189604.2|189694.2|189604.2|189685.5|189595.5|11
1736848180000|2025-01-14 09:49:40|189693.8|189603.8|189706.6|189616.6|189706.6|189616.6|189693.4|189603.4|11
1736848190000|2025-01-14 09:49:50|189702.1|189612.1|189712.2|189622.2|189716|189626|189690.4|189600.4|19
1736848200000|2025-01-14 09:50:00|189711.8|189621.8|189711.4|189621.4|189712.8|189622.8|189708.7|189618.7|13
1736848210000|2025-01-14 09:50:10|189710.6|189620.6|189719.2|189629.2|189719.6|189629.6|189708.3|189618.3|16
1736848220000|2025-01-14 09:50:20|189717.1|189627.1|189666.6|189576.6|189725.7|189635.7|189666.6|189576.6|19
1736848230000|2025-01-14 09:50:30|189662.3|189572.3|189668.2|189578.2|189678.1|189588.1|189660.3|189570.3|26
1736848240000|2025-01-14 09:50:40|189667.8|189577.8|189651|189561|189670|189580|189651|189561|15
1736848250000|2025-01-14 09:50:50|189652.9|189562.9|189663|189573|189663|189573|189651.4|189561.4|14
1736848260000|2025-01-14 09:51:00|189662.6|189572.6|189692.6|189602.6|189692.6|189602.6|189662.6|189572.6|21
1736848270000|2025-01-14 09:51:10|189692.8|189602.8|189692.1|189602.1|189693.2|189603.2|189689.9|189599.9|12
1736848280000|2025-01-14 09:51:20|189692.6|189602.6|189692.5|189602.5|189693.2|189603.2|189692.5|189602.5|3
1736848290000|2025-01-14 09:51:30|189683.9|189593.9|189688.4|189598.4|189689.5|189599.5|189681.6|189591.6|13
1736848300000|2025-01-14 09:51:40|189694.5|189604.5|189712.7|189622.7|189712.7|189622.7|189691.1|189601.1|24
1736848310000|2025-01-14 09:51:50|189712.1|189622.1|189723.2|189633.2|189724.3|189634.3|189712.1|189622.1|15
1736848320000|2025-01-14 09:52:00|189725.9|189635.9|189740.1|189650.1|189742.8|189652.8|189725.9|189635.9|12
1736848330000|2025-01-14 09:52:10|189740.5|189650.5|189782.4|189692.4|189788.2|189698.2|189740.5|189650.5|24
1736848340000|2025-01-14 09:52:20|189785.1|189695.1|189919|189829|189919.8|189829.8|189785.1|189695.1|31
1736848350000|2025-01-14 09:52:30|189919.1|189829.1|189918.7|189828.7|189920.3|189830.3|189918.6|189828.6|13
1736848360000|2025-01-14 09:52:40|189918.9|189828.9|189907.1|189817.1|189919.5|189829.5|189906.5|189816.5|24
1736848370000|2025-01-14 09:52:50|189907.3|189817.3|189900|189810|189907.5|189817.5|189896.4|189806.4|26
1736848380000|2025-01-14 09:53:00|189900.4|189810.4|189899.9|189809.9|189900.4|189810.4|189885.4|189795.4|20
1736848390000|2025-01-14 09:53:10|189900.3|189810.3|189897|189807|189901.6|189811.6|189894.8|189804.8|15
1736848400000|2025-01-14 09:53:20|189897.8|189807.8|189910.9|189820.9|189913.1|189823.1|189897.8|189807.8|29
1736848410000|2025-01-14 09:53:30|189912.5|189822.5|189905.6|189815.6|189912.5|189822.5|189900.1|189810.1|31
1736848420000|2025-01-14 09:53:40|189908.8|189818.8|189912.7|189822.7|189914.3|189824.3|189908.8|189818.8|11
1736848430000|2025-01-14 09:53:50|189915.2|189825.2|189914.4|189824.4|189917.8|189827.8|189911.3|189821.3|14
1736848440000|2025-01-14 09:54:00|189914.9|189824.9|189916.3|189826.3|189919.1|189829.1|189911.7|189821.7|18
1736848450000|2025-01-14 09:54:10|189917.1|189827.1|189915.5|189825.5|189918.2|189828.2|189914.3|189824.3|24
1736848460000|2025-01-14 09:54:20|189914.9|189824.9|189911.9|189821.9|189914.9|189824.9|189902.2|189812.2|19
1736848470000|2025-01-14 09:54:30|189913.8|189823.8|189913.1|189823.1|189913.8|189823.8|189911.3|189821.3|7
1736848480000|2025-01-14 09:54:40|189913.3|189823.3|189904.4|189814.4|189918.2|189828.2|189903.6|189813.6|15
1736848490000|2025-01-14 09:54:50|189904|189814|189903|189813|189904|189814|189903|189813|4
1736848500000|2025-01-14 09:55:00|189905.5|189815.5|189917|189827|189917.6|189827.6|189903|189813|23
1736848510000|2025-01-14 09:55:10|189917.5|189827.5|189920.7|189830.7|189920.7|189830.7|189912.3|189822.3|15
1736848520000|2025-01-14 09:55:20|189921|189831|189918.4|189828.4|189922.7|189832.7|189918.4|189828.4|10
1736848530000|2025-01-14 09:55:30|189918.6|189828.6|189904.3|189814.3|189918.6|189828.6|189901.6|189811.6|16
1736848540000|2025-01-14 09:55:40|189904.5|189814.5|189902|189812|189904.7|189814.7|189899.5|189809.5|7
1736848550000|2025-01-14 09:55:50|189902.6|189812.6|189900.7|189810.7|189903.6|189813.6|189900.7|189810.7|7
1736848560000|2025-01-14 09:56:00|189897.8|189807.8|189830.9|189740.9|189897.8|189807.8|189828|189738|28
1736848570000|2025-01-14 09:56:10|189831.3|189741.3|189830.6|189740.6|189838|189748|189830.1|189740.1|10
1736848580000|2025-01-14 09:56:20|189832.7|189742.7|189832.2|189742.2|189835|189745|189832.2|189742.2|9
1736848590000|2025-01-14 09:56:30|189832.6|189742.6|189835.1|189745.1|189835.1|189745.1|189829|189739|9
1736848600000|2025-01-14 09:56:40|189835.5|189745.5|189831.2|189741.2|189835.5|189745.5|189828.9|189738.9|12
1736848610000|2025-01-14 09:56:50|189830.8|189740.8|189846.1|189756.1|189846.1|189756.1|189830.5|189740.5|12
1736848620000|2025-01-14 09:57:00|189846.6|189756.6|189849|189759|189849|189759|189846.6|189756.6|3
1736848630000|2025-01-14 09:57:10|189853.9|189763.9|189853.1|189763.1|189854.1|189764.1|189852.5|189762.5|5
1736848640000|2025-01-14 09:57:20|189852.7|189762.7|189842.1|189752.1|189852.7|189762.7|189842.1|189752.1|11
1736848650000|2025-01-14 09:57:30|189840.7|189750.7|189842.4|189752.4|189843.7|189753.7|189837.8|189747.8|9
1736848660000|2025-01-14 09:57:40|189841.6|189751.6|189853.9|189763.9|189853.9|189763.9|189841.6|189751.6|5
1736848670000|2025-01-14 09:57:50|189853.1|189763.1|189860.2|189770.2|189861|189771|189852.7|189762.7|15
1736848680000|2025-01-14 09:58:00|189860.4|189770.4|189858.1|189768.1|189860.4|189770.4|189858.1|189768.1|4
1736848690000|2025-01-14 09:58:10|189859|189769|189845|189755|189870|189780|189837.7|189747.7|13
1736848700000|2025-01-14 09:58:20|189843.4|189753.4|189840.8|189750.8|189843.6|189753.6|189817.3|189727.3|19
1736848710000|2025-01-14 09:58:30|189840|189750|189842.3|189752.3|189842.3|189752.3|189839|189749|5
1736848720000|2025-01-14 09:58:40|189841.5|189751.5|189846.7|189756.7|189848.7|189758.7|189839.9|189749.9|16
1736848730000|2025-01-14 09:58:50|189846.9|189756.9|189844.2|189754.2|189847.7|189757.7|189842|189752|9
1736848740000|2025-01-14 09:59:00|189843.8|189753.8|189839.2|189749.2|189843.8|189753.8|189838.5|189748.5|7
1736848750000|2025-01-14 09:59:10|189838.7|189748.7|189849.3|189759.3|189851.1|189761.1|189834.2|189744.2|15
1736848760000|2025-01-14 09:59:20|189849.7|189759.7|189846.6|189756.6|189850.5|189760.5|189843.4|189753.4|7
1736848770000|2025-01-14 09:59:30|189846.2|189756.2|189836.4|189746.4|189846.2|189756.2|189826.8|189736.8|16
1736848780000|2025-01-14 09:59:40|189836|189746|189829.1|189739.1|189837.5|189747.5|189826.7|189736.7|13
1736848790000|2025-01-14 09:59:50|189829.9|189739.9|189830.1|189740.1|189830.1|189740.1|189828.3|189738.3|7
1736848800000|2025-01-14 10:00:00|189830.5|189740.5|189834.6|189744.6|189844.7|189754.7|189830.5|189740.5|23
1736848810000|2025-01-14 10:00:10|189838|189748|189838.2|189748.2|189839.6|189749.6|189838|189748|8
1736848820000|2025-01-14 10:00:20|189838.4|189748.4|189844.1|189754.1|189845|189755|189834.8|189744.8|16
1736848830000|2025-01-14 10:00:30|189844.3|189754.3|189841.6|189751.6|189844.8|189754.8|189838.6|189748.6|13
1736848840000|2025-01-14 10:00:40|189842|189752|189841.5|189751.5|189842|189752|189841.5|189751.5|2
1736848850000|2025-01-14 10:00:50|189836.9|189746.9|189828.6|189738.6|189836.9|189746.9|189828.6|189738.6|11
1736848860000|2025-01-14 10:01:00|189827.2|189737.2|189836.1|189746.1|189836.1|189746.1|189820.1|189730.1|9
1736848870000|2025-01-14 10:01:10|189834.7|189744.7|189841.2|189751.2|189841.2|189751.2|189829.9|189739.9|20
1736848880000|2025-01-14 10:01:20|189841.5|189751.5|189851.9|189761.9|189852.7|189762.7|189841.5|189751.5|10
1736848890000|2025-01-14 10:01:30|189849.1|189759.1|189869.1|189779.1|189871.9|189781.9|189849.1|189759.1|16
1736848900000|2025-01-14 10:01:40|189870.7|189780.7|189871.9|189781.9|189871.9|189781.9|189870.3|189780.3|9
1736848910000|2025-01-14 10:01:50|189872.1|189782.1|189871.8|189781.8|189877.2|189787.2|189871.2|189781.2|12
1736848920000|2025-01-14 10:02:00|189872.2|189782.2|189869.3|189779.3|189872.2|189782.2|189869.3|189779.3|10
1736848930000|2025-01-14 10:02:10|189868.9|189778.9|189875.4|189785.4|189875.4|189785.4|189868.5|189778.5|14
1736848940000|2025-01-14 10:02:20|189875.6|189785.6|189872.7|189782.7|189877.4|189787.4|189872.7|189782.7|17
1736848950000|2025-01-14 10:02:30|189872.9|189782.9|189871.3|189781.3|189872.9|189782.9|189870.2|189780.2|9
1736848960000|2025-01-14 10:02:40|189868.3|189778.3|189870.2|189780.2|189873.6|189783.6|189868.3|189778.3|5
1736848970000|2025-01-14 10:02:50|189869.2|189779.2|189875.8|189785.8|189875.8|189785.8|189868.2|189778.2|19
1736848980000|2025-01-14 10:03:00|189876.1|189786.1|189875.2|189785.2|189876.2|189786.2|189874.8|189784.8|8
1736848990000|2025-01-14 10:03:10|189875.1|189785.1|189862.3|189772.3|189875.4|189785.4|189859.3|189769.3|11
1736849000000|2025-01-14 10:03:20|189861.1|189771.1|189856.7|189766.7|189861.1|189771.1|189853.2|189763.2|12
1736849010000|2025-01-14 10:03:30|189856.4|189766.4|189847.8|189757.8|189856.5|189766.5|189847.8|189757.8|6
1736849020000|2025-01-14 10:03:40|189845|189755|189833.8|189743.8|189847.8|189757.8|189832.6|189742.6|18
1736849030000|2025-01-14 10:03:50|189833.3|189743.3|189821|189731|189833.3|189743.3|189821|189731|13
1736849040000|2025-01-14 10:04:00|189820.6|189730.6|189860.9|189770.9|189862.5|189772.5|189820.6|189730.6|17
1736849050000|2025-01-14 10:04:10|189860.5|189770.5|189846.8|189756.8|189860.5|189770.5|189846.8|189756.8|10
1736849060000|2025-01-14 10:04:20|189846.6|189756.6|189845.7|189755.7|189847.7|189757.7|189845.3|189755.3|8
1736849070000|2025-01-14 10:04:30|189843.2|189753.2|189845.9|189755.9|189847.9|189757.9|189843.2|189753.2|13
1736849080000|2025-01-14 10:04:40|189845.5|189755.5|189844.7|189754.7|189847.3|189757.3|189844.1|189754.1|8
1736849090000|2025-01-14 10:04:50|189844.5|189754.5|189843.5|189753.5|189844.5|189754.5|189843.5|189753.5|4
1736849100000|2025-01-14 10:05:00|189843|189753|189830.1|189740.1|189843|189753|189826|189736|9
1736849110000|2025-01-14 10:05:10|189829.7|189739.7|189833.1|189743.1|189835.1|189745.1|189829.5|189739.5|9
1736849120000|2025-01-14 10:05:20|189832.7|189742.7|189842.8|189752.8|189842.8|189752.8|189832.7|189742.7|9
1736849130000|2025-01-14 10:05:30|189843|189753|189849.9|189759.9|189852.1|189762.1|189843|189753|7
1736849140000|2025-01-14 10:05:40|189849.5|189759.5|189834.7|189744.7|189849.5|189759.5|189826.2|189736.2|15
1736849150000|2025-01-14 10:05:50|189834.4|189744.4|189842.8|189752.8|189843.8|189753.8|189834.4|189744.4|10
1736849160000|2025-01-14 10:06:00|189844.4|189754.4|189871.2|189781.2|189876.5|189786.5|189844.4|189754.4|19
1736849170000|2025-01-14 10:06:10|189872.4|189782.4|189866.8|189776.8|189872.5|189782.5|189854.4|189764.4|13
1736849180000|2025-01-14 10:06:20|189867.6|189777.6|189866.9|189776.9|189877|189787|189864|189774|13
1736849190000|2025-01-14 10:06:30|189867.3|189777.3|189865.8|189775.8|189867.3|189777.3|189865.2|189775.2|10
1736849200000|2025-01-14 10:06:40|189866.2|189776.2|189865.2|189775.2|189866.8|189776.8|189865.2|189775.2|5
1736849210000|2025-01-14 10:06:50|189865.6|189775.6|189869.5|189779.5|189869.5|189779.5|189843.6|189753.6|14
1736849220000|2025-01-14 10:07:00|189870.5|189780.5|189864.3|189774.3|189870.5|189780.5|189862.9|189772.9|14
1736849230000|2025-01-14 10:07:10|189864.5|189774.5|189862.2|189772.2|189864.9|189774.9|189862.2|189772.2|5
1736849240000|2025-01-14 10:07:20|189862|189772|189858.2|189768.2|189869.5|189779.5|189848.8|189758.8|21
1736849250000|2025-01-14 10:07:30|189858.4|189768.4|189859.9|189769.9|189859.9|189769.9|189858.4|189768.4|7
1736849260000|2025-01-14 10:07:40|189860.5|189770.5|189864.8|189774.8|189864.8|189774.8|189860.5|189770.5|5
1736849270000|2025-01-14 10:07:50|189865.2|189775.2|189862|189772|189865.8|189775.8|189860.2|189770.2|10
1736849280000|2025-01-14 10:08:00|189862.2|189772.2|189862|189772|189862.4|189772.4|189862|189772|4
1736849290000|2025-01-14 10:08:10|189867.7|189777.7|189861|189771|189867.7|189777.7|189861|189771|6
1736849300000|2025-01-14 10:08:20|189858.7|189768.7|189950.5|189820.5|189950.7|189829.3|189851|189761|19
1736849310000|2025-01-14 10:08:30|189951.2|189821.2|189921|189831|189956.8|189836|189920.8|189821.2|12
1736849320000|2025-01-14 10:08:40|189920.6|189830.6|189919.3|189829.3|189920.6|189830.6|189919.3|189829.3|4
1736849330000|2025-01-14 10:08:50|189915.8|189825.8|189912.8|189822.8|189921.1|189831.1|189912.8|189822.8|7
1736849340000|2025-01-14 10:09:00|189912.6|189822.6|189920.1|189830.1|189921.7|189831.7|189912.4|189822.4|9
1736849350000|2025-01-14 10:09:10|189919|189829|189890.7|189800.7|189919|189829|189890.7|189800.7|10
1736849360000|2025-01-14 10:09:20|189890.3|189800.3|189886.9|189796.9|189902.6|189812.6|189885.6|189795.6|22
1736849370000|2025-01-14 10:09:30|189883.6|189793.6|189887.9|189797.9|189893.4|189803.4|189877.7|189787.7|20
1736849380000|2025-01-14 10:09:40|189888.4|189798.4|189908.4|189818.4|189912.8|189822.8|189888.3|189798.3|19
1736849390000|2025-01-14 10:09:50|189912.2|189822.2|189908.7|189818.7|189912.2|189822.2|189908.7|189818.7|10
1736849400000|2025-01-14 10:10:00|189908|189818|189919.9|189829.9|189919.9|189829.9|189908|189818|5
1736849410000|2025-01-14 10:10:10|189919.7|189829.7|189917.5|189827.5|189919.7|189829.7|189917.3|189827.3|4
1736849420000|2025-01-14 10:10:20|189917.7|189827.7|189928.9|189838.9|189931|189841|189917.7|189827.7|15
1736849430000|2025-01-14 10:10:30|189929.6|189839.6|189926.6|189836.6|189934.8|189844.8|189926.6|189836.6|14
1736849440000|2025-01-14 10:10:40|189926.3|189836.3|189926.5|189836.5|189927.1|189837.1|189925.5|189835.5|5
1736849450000|2025-01-14 10:10:50|189927.1|189837.1|189932.9|189842.9|189934|189844|189927.1|189837.1|10
1736849460000|2025-01-14 10:11:00|189933.2|189843.2|189924.9|189834.9|189939.6|189849.6|189922.3|189832.3|12
1736849470000|2025-01-14 10:11:10|189925.1|189835.1|189928.2|189838.2|189928.4|189838.4|189925.1|189835.1|8
1736849480000|2025-01-14 10:11:20|189928.5|189838.5|189931.8|189841.8|189932.4|189842.4|189928.5|189838.5|9
1736849490000|2025-01-14 10:11:30|189931.2|189841.2|189931.2|189841.2|189931.2|189841.2|189930.5|189840.5|6
1736849500000|2025-01-14 10:11:40|189933.2|189843.2|189932|189842|189933.2|189843.2|189931.1|189841.1|5
1736849510000|2025-01-14 10:11:50|189932.8|189842.8|189933.2|189843.2|189933.2|189843.2|189931.6|189841.6|6
1736849520000|2025-01-14 10:12:00|189933.6|189843.6|189935.3|189845.3|189942.8|189852.8|189933.6|189843.6|4
1736849530000|2025-01-14 10:12:10|189935.7|189845.7|189945.8|189855.8|189948.5|189858.5|189927.2|189837.2|10
1736849540000|2025-01-14 10:12:20|189945.4|189855.4|189945.4|189855.4|189945.4|189855.4|189945.4|189855.4|1
1736849550000|2025-01-14 10:12:30|189944.9|189854.9|189970.8|189880.8|189970.8|189880.8|189944.9|189854.9|10
1736849560000|2025-01-14 10:12:40|189973.3|189883.3|189945.4|189855.4|189973.4|189883.4|189941.9|189851.9|20
1736849570000|2025-01-14 10:12:50|189944.7|189854.7|189942.6|189852.6|189944.7|189854.7|189942.6|189852.6|4
1736849580000|2025-01-14 10:13:00|189943.2|189853.2|189936.4|189846.4|189943.2|189853.2|189936.4|189846.4|4
1736849590000|2025-01-14 10:13:10|189935.6|189845.6|189897.2|189807.2|189937.4|189847.4|189896.4|189806.4|11
1736849600000|2025-01-14 10:13:20|189900.5|189810.5|189897.3|189807.3|189902.1|189812.1|189894.8|189804.8|20
1736849610000|2025-01-14 10:13:30|189896.9|189806.9|189870.4|189780.4|189896.9|189806.9|189860.2|189770.2|23
1736849620000|2025-01-14 10:13:40|189870.6|189780.6|189861.7|189771.7|189870.6|189780.6|189861.3|189771.3|12
1736849630000|2025-01-14 10:13:50|189861.9|189771.9|189866.9|189776.9|189870.8|189780.8|189860.7|189770.7|10
1736849640000|2025-01-14 10:14:00|189867.3|189777.3|189879.4|189789.4|189889.9|189799.9|189867.3|189777.3|14
1736849650000|2025-01-14 10:14:10|189879.8|189789.8|189881|189791|189883.3|189793.3|189875|189785|12
1736849660000|2025-01-14 10:14:20|189877.4|189787.4|189887.1|189797.1|189890.3|189800.3|189877.4|189787.4|17
1736849670000|2025-01-14 10:14:30|189886.1|189796.1|189879.3|189789.3|189886.1|189796.1|189872.5|189782.5|17
1736849680000|2025-01-14 10:14:40|189879.9|189789.9|189872.5|189782.5|189879.9|189789.9|189870.6|189780.6|14
1736849690000|2025-01-14 10:14:50|189872.1|189782.1|189870.3|189780.3|189872.1|189782.1|189870.1|189780.1|8
1736849700000|2025-01-14 10:15:00|189865.5|189775.5|189862.1|189772.1|189865.5|189775.5|189860.3|189770.3|13
1736849710000|2025-01-14 10:15:10|189862.7|189772.7|189849.9|189759.9|189862.7|189772.7|189849.9|189759.9|6
1736849720000|2025-01-14 10:15:20|189852.1|189762.1|189838.6|189748.6|189852.1|189762.1|189838.6|189748.6|15
1736849730000|2025-01-14 10:15:30|189837.2|189747.2|189827.3|189737.3|189838.7|189748.7|189827.3|189737.3|15
1736849740000|2025-01-14 10:15:40|189827.1|189737.1|189829.2|189739.2|189829.2|189739.2|189816.8|189726.8|15
1736849750000|2025-01-14 10:15:50|189830.2|189740.2|189837.5|189747.5|189837.5|189747.5|189823|189733|23
1736849760000|2025-01-14 10:16:00|189839.7|189749.7|189834.7|189744.7|189839.7|189749.7|189834.7|189744.7|9
1736849770000|2025-01-14 10:16:10|189835|189745|189842|189752|189843|189753|189835|189745|7
1736849780000|2025-01-14 10:16:20|189838.6|189748.6|189840.5|189750.5|189840.7|189750.7|189834.6|189744.6|8
1736849790000|2025-01-14 10:16:30|189839.7|189749.7|189844.7|189754.7|189847.1|189757.1|189839.3|189749.3|6
1736849800000|2025-01-14 10:16:40|189843.5|189753.5|189831.4|189741.4|189843.5|189753.5|189826.6|189736.6|16
1736849810000|2025-01-14 10:16:50|189831.2|189741.2|189828.6|189738.6|189831.2|189741.2|189828.6|189738.6|9
1736849820000|2025-01-14 10:17:00|189828.2|189738.2|189837.1|189747.1|189837.1|189747.1|189811.8|189721.8|18
1736849830000|2025-01-14 10:17:10|189838.7|189748.7|189814.5|189724.5|189838.7|189748.7|189814.3|189724.3|13
1736849840000|2025-01-14 10:17:20|189814.1|189724.1|189800.2|189710.2|189814.1|189724.1|189800.2|189710.2|13
1736849850000|2025-01-14 10:17:30|189800.6|189710.6|189815.5|189725.5|189819.3|189729.3|189800.6|189710.6|13
1736849860000|2025-01-14 10:17:40|189818.8|189728.8|189828.5|189738.5|189832.6|189742.6|189818.8|189728.8|16
1736849870000|2025-01-14 10:17:50|189828.9|189738.9|189827.4|189737.4|189829.8|189739.8|189827.1|189737.1|9
1736849880000|2025-01-14 10:18:00|189827.6|189737.6|189826.6|189736.6|189829.2|189739.2|189826.6|189736.6|11
1736849890000|2025-01-14 10:18:10|189827|189737|189838.1|189748.1|189850.8|189760.8|189826.8|189736.8|27
1736849900000|2025-01-14 10:18:20|189839.3|189749.3|189839.7|189749.7|189839.7|189749.7|189839.3|189749.3|2
1736849910000|2025-01-14 10:18:30|189839.3|189749.3|189837.3|189747.3|189839.3|189749.3|189836.7|189746.7|4
1736849920000|2025-01-14 10:18:40|189836.8|189746.8|189834.8|189744.8|189836.8|189746.8|189834.4|189744.4|4
1736849930000|2025-01-14 10:18:50|189835|189745|189835.2|189745.2|189835.2|189745.2|189835|189745|2
1736849940000|2025-01-14 10:19:00|189835.6|189745.6|189833.6|189743.6|189838.8|189748.8|189828.8|189738.8|7
1736849950000|2025-01-14 10:19:10|189833.8|189743.8|189834.7|189744.7|189834.7|189744.7|189833.8|189743.8|4
1736849960000|2025-01-14 10:19:20|189834.5|189744.5|189834.9|189744.9|189835.3|189745.3|189834.5|189744.5|4
1736849970000|2025-01-14 10:19:30|189836.5|189746.5|189836.7|189746.7|189836.9|189746.9|189836.5|189746.5|3
1736849980000|2025-01-14 10:19:40|189836.5|189746.5|189837.1|189747.1|189837.1|189747.1|189833.9|189743.9|8
1736849990000|2025-01-14 10:19:50|189838.9|189748.9|189841.6|189751.6|189841.6|189751.6|189838.9|189748.9|4
1736850000000|2025-01-14 10:20:00|189841.2|189751.2|189843.2|189753.2|189845.5|189755.5|189841.2|189751.2|8
1736850010000|2025-01-14 10:20:10|189841.3|189751.3|189840.8|189750.8|189841.3|189751.3|189840.8|189750.8|2
1736850020000|2025-01-14 10:20:20|189838.5|189748.5|189836.1|189746.1|189838.5|189748.5|189833.7|189743.7|7
1736850030000|2025-01-14 10:20:30|189836.3|189746.3|189836.7|189746.7|189836.7|189746.7|189836.3|189746.3|2
1736850040000|2025-01-14 10:20:40|189837.2|189747.2|189840.6|189750.6|189840.6|189750.6|189837.2|189747.2|2
1736850050000|2025-01-14 10:20:50|189840.2|189750.2|189839.1|189749.1|189840.2|189750.2|189839.1|189749.1|3
1736850060000|2025-01-14 10:21:00|189837.4|189747.4|189839.5|189749.5|189839.5|189749.5|189837.4|189747.4|2
1736850070000|2025-01-14 10:21:10|189839.4|189749.4|189839.9|189749.9|189839.9|189749.9|189839|189749|4
1736850080000|2025-01-14 10:21:20|189840.4|189750.4|189843.7|189753.7|189845.8|189755.8|189840.4|189750.4|7
1736850090000|2025-01-14 10:21:30|189844.9|189754.9|189846.9|189756.9|189849.8|189759.8|189844.5|189754.5|17
1736850100000|2025-01-14 10:21:40|189846.5|189756.5|189842.4|189752.4|189846.5|189756.5|189837.8|189747.8|10
1736850110000|2025-01-14 10:21:50|189839.8|189749.8|189841.2|189751.2|189842.9|189752.9|189838.3|189748.3|14
1736850120000|2025-01-14 10:22:00|189840.8|189750.8|189835.1|189745.1|189840.8|189750.8|189834.5|189744.5|10
1736850130000|2025-01-14 10:22:10|189831.9|189741.9|189835.1|189745.1|189856.4|189745.5|189831.9|189725.5|7
1736850140000|2025-01-14 10:22:20|189832.6|189742.6|189824.1|189734.1|189832.6|189742.6|189822.9|189732.9|13
1736850150000|2025-01-14 10:22:30|189823.6|189733.6|189787.8|189697.8|189823.6|189733.6|189787.8|189697.8|11
1736850160000|2025-01-14 10:22:40|189788.4|189698.4|189771.6|189681.6|189788.4|189698.4|189771.6|189681.6|13
1736850170000|2025-01-14 10:22:50|189775.2|189685.2|189775.4|189685.4|189775.4|189685.4|189770|189680|7
1736850180000|2025-01-14 10:23:00|189775.6|189685.6|189757.5|189667.5|189775.6|189685.6|189756.6|189666.6|12
1736850190000|2025-01-14 10:23:10|189751.6|189661.6|189760.4|189670.4|189763.7|189673.7|189745.9|189655.9|22
1736850200000|2025-01-14 10:23:20|189762.2|189672.2|189766.1|189676.1|189766.1|189676.1|189762.1|189672.1|5
1736850210000|2025-01-14 10:23:30|189766.5|189676.5|189761.1|189671.1|189766.5|189676.5|189760.9|189670.9|6
1736850220000|2025-01-14 10:23:40|189760.7|189670.7|189760.5|189670.5|189760.7|189670.7|189760.5|189670.5|2
1736850230000|2025-01-14 10:23:50|189763.2|189673.2|189762.2|189672.2|189764.4|189674.4|189762.2|189672.2|6
1736850240000|2025-01-14 10:24:00|189764.4|189674.4|189760.1|189670.1|189764.4|189674.4|189760.1|189670.1|10
1736850250000|2025-01-14 10:24:10|189760.7|189670.7|189770.4|189680.4|189777.1|189687.1|189760.7|189670.7|12
1736850260000|2025-01-14 10:24:20|189773.4|189683.4|189775.9|189685.9|189784.5|189694.5|189773.2|189683.2|15
1736850270000|2025-01-14 10:24:30|189777.7|189687.7|189787.9|189697.9|189791.8|189701.8|189777.7|189687.7|17
1736850280000|2025-01-14 10:24:40|189787.3|189697.3|189787.6|189697.6|189787.6|189697.6|189785.9|189695.9|4
1736850290000|2025-01-14 10:24:50|189784.5|189694.5|189789.2|189699.2|189789.2|189699.2|189783.3|189693.3|7
1736850300000|2025-01-14 10:25:00|189791.8|189701.8|189791.2|189701.2|189795.6|189705.6|189791.2|189701.2|5
1736850310000|2025-01-14 10:25:10|189790.4|189700.4|189793.6|189703.6|189795.2|189705.2|189789.7|189699.7|9
1736850320000|2025-01-14 10:25:20|189791.7|189701.7|189791.7|189701.7|189791.7|189701.7|189790.3|189700.3|8
1736850330000|2025-01-14 10:25:30|189793.5|189703.5|189792.8|189702.8|189801.8|189711.8|189792.8|189702.8|15
1736850340000|2025-01-14 10:25:40|189794.4|189704.4|189794.4|189704.4|189801.8|189711.8|189792.3|189702.3|10
1736850350000|2025-01-14 10:25:50|189792|189702|189798.6|189708.6|189800.3|189710.3|189790.3|189700.3|8
1736850360000|2025-01-14 10:26:00|189798.2|189708.2|189821.1|189731.1|189827.2|189737.2|189798.2|189708.2|13
1736850370000|2025-01-14 10:26:10|189821.3|189731.3|189819.2|189729.2|189830.4|189740.4|189819.2|189729.2|17
1736850380000|2025-01-14 10:26:20|189821.5|189731.5|189826.3|189736.3|189828.7|189738.7|189821.5|189731.5|6
1736850390000|2025-01-14 10:26:30|189826.8|189736.8|189830.1|189740.1|189832.8|189742.8|189826.8|189736.8|10
1736850400000|2025-01-14 10:26:40|189832.3|189742.3|189823.9|189733.9|189832.3|189742.3|189823.9|189733.9|8
1736850410000|2025-01-14 10:26:50|189821.9|189731.9|189823.6|189733.6|189823.8|189733.8|189816.1|189726.1|16
1736850420000|2025-01-14 10:27:00|189825.3|189735.3|189828.8|189738.8|189836.2|189746.2|189824.1|189734.1|8
1736850430000|2025-01-14 10:27:10|189828.6|189738.6|189825.4|189735.4|189828.6|189738.6|189824.8|189734.8|12
1736850440000|2025-01-14 10:27:20|189825.2|189735.2|189838.5|189748.5|189839.8|189749.8|189825.2|189735.2|10
1736850450000|2025-01-14 10:27:30|189839|189749|189838.9|189748.9|189844.5|189754.5|189834.2|189744.2|10
1736850460000|2025-01-14 10:27:40|189838.6|189748.6|189837.3|189747.3|189839.8|189749.8|189836.8|189746.8|9
1736850480000|2025-01-14 10:28:00|189835.7|189745.7|189817.4|189727.4|189835.7|189745.7|189817.4|189727.4|16
1736850490000|2025-01-14 10:28:10|189815.7|189725.7|189808.8|189718.8|189815.7|189725.7|189807.8|189717.8|15
1736850500000|2025-01-14 10:28:20|189808.9|189718.9|189800.4|189710.4|189827.7|189737.7|189798.9|189708.9|15
1736850510000|2025-01-14 10:28:30|189799.7|189709.7|189796.4|189706.4|189799.7|189709.7|189794.7|189704.7|15
1736850520000|2025-01-14 10:28:40|189792.8|189702.8|189794.1|189704.1|189798.5|189708.5|189792.2|189702.2|7
1736850530000|2025-01-14 10:28:50|189793.7|189703.7|189785.5|189695.5|189793.7|189703.7|189782.3|189692.3|15
1736850540000|2025-01-14 10:29:00|189783.9|189693.9|189783.6|189693.6|189789|189699|189780.1|189690.1|17
1736850550000|2025-01-14 10:29:10|189783.8|189693.8|189788.8|189698.8|189788.8|189698.8|189783.8|189693.8|11
1736850560000|2025-01-14 10:29:20|189788.3|189698.3|189782.3|189692.3|189788.3|189698.3|189781.2|189691.2|19
1736850570000|2025-01-14 10:29:30|189783.3|189693.3|189783.6|189693.6|189785.2|189695.2|189780.8|189690.8|16
1736850580000|2025-01-14 10:29:40|189783.4|189693.4|189774.5|189684.5|189783.4|189693.4|189767.3|189677.3|11
1736850590000|2025-01-14 10:29:50|189777.3|189687.3|189776.3|189686.3|189783.1|189693.1|189776.3|189686.3|11
1736850600000|2025-01-14 10:30:00|189776.7|189686.7|189778.2|189688.2|189806.7|189716.7|189769.6|189679.6|14
1736850610000|2025-01-14 10:30:10|189783.6|189693.6|189773|189683|189784.3|189694.3|189773|189683|15
1736850620000|2025-01-14 10:30:20|189772.6|189682.6|189770.4|189680.4|189775.3|189685.3|189766.3|189676.3|10
1736850630000|2025-01-14 10:30:30|189773|189683|189772.3|189682.3|189777|189687|189771.2|189681.2|15
1736850640000|2025-01-14 10:30:40|189772.5|189682.5|189768.2|189678.2|189772.5|189682.5|189768.2|189678.2|5
1736850650000|2025-01-14 10:30:50|189767.8|189677.8|189770.3|189680.3|189770.3|189680.3|189767.8|189677.8|3
1736850660000|2025-01-14 10:31:00|189770.7|189680.7|189766.8|189676.8|189783.4|189693.4|189755.8|189665.8|22
1736850670000|2025-01-14 10:31:10|189767.2|189677.2|189764.9|189674.9|189768.8|189678.8|189756.9|189666.9|15
1736850680000|2025-01-14 10:31:20|189765.5|189675.5|189758.8|189668.8|189772.6|189682.6|189758.8|189668.8|17
1736850690000|2025-01-14 10:31:30|189759.4|189669.4|189755.6|189665.6|189761.5|189671.5|189752.5|189662.5|16
1736850700000|2025-01-14 10:31:40|189755.8|189665.8|189755.8|189665.8|189756.2|189666.2|189755.8|189665.8|4
1736850710000|2025-01-14 10:31:50|189754.4|189664.4|189752.5|189662.5|189755.4|189665.4|189751.9|189661.9|9
1736850720000|2025-01-14 10:32:00|189750.9|189660.9|189757|189667|189763.3|189673.3|189750.4|189660.4|8
1736850730000|2025-01-14 10:32:10|189760.7|189670.7|189761.7|189671.7|189762.3|189672.3|189757.4|189667.4|12
1736850740000|2025-01-14 10:32:20|189763.9|189673.9|189777.2|189687.2|189777.2|189687.2|189763.9|189673.9|11
1736850750000|2025-01-14 10:32:30|189777|189687|189791.3|189701.3|189791.7|189701.7|189777|189687|11
1736850760000|2025-01-14 10:32:40|189791.7|189701.7|189790.2|189700.2|189795.2|189705.2|189790.2|189700.2|8
1736850770000|2025-01-14 10:32:50|189791.6|189701.6|189778|189688|189791.6|189701.6|189778|189688|14
1736850780000|2025-01-14 10:33:00|189778.7|189688.7|189781.7|189691.7|189782.7|189692.7|189778.7|189688.7|5
1736850790000|2025-01-14 10:33:10|189786|189696|189789.6|189699.6|189790|189700|189786|189696|7
1736850800000|2025-01-14 10:33:20|189790|189700|189788.1|189698.1|189790.2|189700.2|189780.5|189690.5|11
1736850810000|2025-01-14 10:33:30|189788.6|189698.6|189787.2|189697.2|189788.9|189698.9|189786.5|189696.5|12
1736850820000|2025-01-14 10:33:40|189786.7|189696.7|189770.3|189680.3|189786.7|189696.7|189768.3|189678.3|7
1736850830000|2025-01-14 10:33:50|189767.9|189677.9|189774.1|189684.1|189774.7|189684.7|189767.9|189677.9|8
1736850840000|2025-01-14 10:34:00|189773.5|189683.5|189779.5|189689.5|189779.5|189689.5|189772.2|189682.2|5
1736850850000|2025-01-14 10:34:10|189780.3|189690.3|189776.3|189686.3|189784.1|189694.1|189775.7|189685.7|15
1736850860000|2025-01-14 10:34:20|189776.9|189686.9|189780.1|189690.1|189782.4|189692.4|189776.1|189686.1|10
1736850870000|2025-01-14 10:34:30|189780.3|189690.3|189777|189687|189780.3|189690.3|189774.4|189684.4|17
1736850880000|2025-01-14 10:34:40|189776.7|189686.7|189775.1|189685.1|189786.5|189696.5|189774.3|189684.3|11
1736850890000|2025-01-14 10:34:50|189775.5|189685.5|189780.2|189690.2|189781.4|189691.4|189775.5|189685.5|5
1736850900000|2025-01-14 10:35:00|189779.2|189689.2|189781.8|189691.8|189781.8|189691.8|189773.5|189683.5|11
1736850910000|2025-01-14 10:35:10|189781.4|189691.4|189791|189701|189791|189701|189778.6|189688.6|12
1736850920000|2025-01-14 10:35:20|189791.4|189701.4|189796.1|189706.1|189806.2|189716.2|189791.4|189701.4|6
1736850930000|2025-01-14 10:35:30|189795.9|189705.9|189801.7|189711.7|189810.6|189720.6|189795.1|189705.1|13
1736850940000|2025-01-14 10:35:40|189803.9|189713.9|189813.3|189723.3|189818.2|189728.2|189803.9|189713.9|17
1736850950000|2025-01-14 10:35:50|189815.4|189725.4|189815.6|189725.6|189815.9|189725.9|189814.1|189724.1|5
1736850960000|2025-01-14 10:36:00|189814|189724|189811.7|189721.7|189814|189724|189811.5|189721.5|7
1736850970000|2025-01-14 10:36:10|189811.9|189721.9|189812.1|189722.1|189812.1|189722.1|189811.9|189721.9|2
1736850980000|2025-01-14 10:36:20|189811.9|189721.9|189809.5|189719.5|189811.9|189721.9|189809.5|189719.5|4
1736850990000|2025-01-14 10:36:30|189810.3|189720.3|189807.2|189717.2|189814.3|189724.3|189804.6|189714.6|14
1736851000000|2025-01-14 10:36:40|189807.4|189717.4|189797.2|189707.2|189807.4|189717.4|189794.5|189704.5|9
1736851010000|2025-01-14 10:36:50|189797.9|189707.9|189810.9|189720.9|189814.5|189724.5|189785.9|189695.9|19
1736851020000|2025-01-14 10:37:00|189809|189719|189798.2|189708.2|189809|189719|189798.2|189708.2|10
1736851030000|2025-01-14 10:37:10|189797.9|189707.9|189797.1|189707.1|189797.9|189707.9|189795.5|189705.5|5
1736851040000|2025-01-14 10:37:20|189794.3|189704.3|189791.7|189701.7|189795.6|189705.6|189789|189699|10
1736851050000|2025-01-14 10:37:30|189762|189672|189749.6|189659.6|189762|189672|189749.4|189659.4|6
1736851060000|2025-01-14 10:37:40|189764.8|189674.8|189745|189655|189764.8|189674.8|189742.8|189652.8|13
1736851070000|2025-01-14 10:37:50|189741.8|189651.8|189752.2|189662.2|189752.2|189662.2|189741.8|189651.8|8
1736851080000|2025-01-14 10:38:00|189750.3|189660.3|189756.7|189666.7|189756.7|189666.7|189746.8|189656.8|16
1736851090000|2025-01-14 10:38:10|189754.6|189664.6|189758.2|189668.2|189758.5|189668.5|189753|189663|17
1736851100000|2025-01-14 10:38:20|189758.8|189668.8|189760.3|189670.3|189760.3|189670.3|189745.9|189655.9|14
1736851110000|2025-01-14 10:38:30|189762.5|189672.5|189762|189672|189762.5|189672.5|189762|189672|2
1736851120000|2025-01-14 10:38:40|189758.6|189668.6|189830.4|189740.4|189835.5|189745.5|189758.6|189668.6|10
1736851130000|2025-01-14 10:38:50|189831.5|189741.5|189830.6|189740.6|189833.9|189743.9|189824.8|189734.8|13
1736851140000|2025-01-14 10:39:00|189830.1|189740.1|189826.9|189736.9|189830.1|189740.1|189826.9|189736.9|2
1736851150000|2025-01-14 10:39:10|189826.5|189736.5|189835.5|189745.5|189839.4|189749.4|189826.5|189736.5|6
1736851160000|2025-01-14 10:39:20|189842.9|189752.9|189841.4|189751.4|189844.2|189754.2|189840.2|189750.2|6
1736851170000|2025-01-14 10:39:30|189838.5|189748.5|189833.2|189743.2|189838.5|189748.5|189833.2|189743.2|8
1736851180000|2025-01-14 10:39:40|189832.5|189742.5|189837.1|189747.1|189837.9|189747.9|189813.9|189723.9|28
1736851190000|2025-01-14 10:39:50|189837.2|189747.2|189830.2|189740.2|189837.2|189747.2|189829.2|189739.2|16
1736851200000|2025-01-14 10:40:00|189830|189740|189823.9|189733.9|189830|189740|189820|189730|18
1736851210000|2025-01-14 10:40:10|189825.9|189735.9|189834.4|189744.4|189838.4|189748.4|189825.9|189735.9|13
1736851220000|2025-01-14 10:40:20|189833.9|189743.9|189833.5|189743.5|189833.9|189743.9|189831.1|189741.1|11
1736851230000|2025-01-14 10:40:30|189832.7|189742.7|189829|189739|189833.1|189743.1|189827.8|189737.8|9
1736851240000|2025-01-14 10:40:40|189826.8|189736.8|189825.1|189735.1|189828.8|189738.8|189822.5|189732.5|8
1736851250000|2025-01-14 10:40:50|189829.5|189739.5|189821|189731|189829.5|189739.5|189820.3|189730.3|9
1736851260000|2025-01-14 10:41:00|189820.5|189730.5|189819.7|189729.7|189820.5|189730.5|189817.9|189727.9|9
1736851270000|2025-01-14 10:41:10|189821.7|189731.7|189822.7|189732.7|189831.8|189741.8|189821.7|189731.7|7
1736851280000|2025-01-14 10:41:20|189822.2|189732.2|189826.7|189736.7|189829.6|189739.6|189822.2|189732.2|12
1736851290000|2025-01-14 10:41:30|189824.5|189734.5|189827.9|189737.9|189829.8|189739.8|189824.5|189734.5|8
1736851300000|2025-01-14 10:41:40|189828.5|189738.5|189835.4|189745.4|189837.6|189747.6|189828.5|189738.5|10
1736851310000|2025-01-14 10:41:50|189834|189744|189837.9|189747.9|189839.9|189749.9|189833.8|189743.8|8
1736851320000|2025-01-14 10:42:00|189838.3|189748.3|189838.6|189748.6|189839.1|189749.1|189835.8|189745.8|8
1736851330000|2025-01-14 10:42:10|189840.4|189750.4|189841.7|189751.7|189845.3|189755.3|189838.7|189748.7|8
1736851340000|2025-01-14 10:42:20|189842.3|189752.3|189835.7|189745.7|189842.3|189752.3|189835.7|189745.7|9
1736851350000|2025-01-14 10:42:30|189834.9|189744.9|189814.8|189724.8|189834.9|189744.9|189802|189712|14
1736851360000|2025-01-14 10:42:40|189814.2|189724.2|189814.9|189724.9|189816.7|189726.7|189813.8|189723.8|11
1736851370000|2025-01-14 10:42:50|189815.3|189725.3|189815.1|189725.1|189815.3|189725.3|189813.6|189723.6|5
1736851380000|2025-01-14 10:43:00|189815.5|189725.5|189815.2|189725.2|189817.8|189727.8|189815.2|189725.2|9
1736851390000|2025-01-14 10:43:10|189813.3|189723.3|189818.5|189728.5|189822.8|189732.8|189813.3|189723.3|8
1736851400000|2025-01-14 10:43:20|189822.6|189732.6|189820.2|189730.2|189822.6|189732.6|189818.3|189728.3|6
1736851410000|2025-01-14 10:43:30|189822.9|189732.9|189814.9|189724.9|189822.9|189732.9|189814.4|189724.4|7
1736851420000|2025-01-14 10:43:40|189814.4|189724.4|189812.3|189722.3|189814.4|189724.4|189811.7|189721.7|6
1736851430000|2025-01-14 10:43:50|189811.8|189721.8|189812.5|189722.5|189817.3|189727.3|189811.6|189721.6|7
1736851440000|2025-01-14 10:44:00|189810.4|189720.4|189814.1|189724.1|189816.6|189726.6|189810.4|189720.4|4
1736851450000|2025-01-14 10:44:10|189814.9|189724.9|189688.3|189558.3|189814.9|189724.9|189685|189555|14
1736851460000|2025-01-14 10:44:20|189687.9|189557.9|189674|189544|189687.9|189557.9|189666.8|189536.8|20
1736851470000|2025-01-14 10:44:30|189661.7|189531.7|189668.8|189538.8|189669|189539|189647|189517|10
1736851480000|2025-01-14 10:44:40|189669|189539|189667|189577|189669|189577|189648.1|189538.3|10
1736851490000|2025-01-14 10:44:50|189667.2|189577.2|189669.4|189579.4|189673|189583|189664.5|189574.5|15
1736851500000|2025-01-14 10:45:00|189666.9|189576.9|189668.9|189578.9|189668.9|189578.9|189666.5|189576.5|5
1736851510000|2025-01-14 10:45:10|189677.7|189587.7|189655|189565|189694.3|189604.3|189652.9|189562.9|20
1736851520000|2025-01-14 10:45:20|189655.2|189565.2|189674|189584|189674.3|189584.3|189650.8|189560.8|6
1736851530000|2025-01-14 10:45:30|189675.7|189585.7|189671.6|189581.6|189676.9|189586.9|189671|189581|12
1736851540000|2025-01-14 10:45:40|189671.3|189581.3|189671.1|189581.1|189671.7|189581.7|189670.1|189580.1|7
1736851550000|2025-01-14 10:45:50|189672.8|189582.8|189682.9|189592.9|189692.1|189602.1|189672.8|189582.8|10
1736851560000|2025-01-14 10:46:00|189683.7|189593.7|189692.5|189602.5|189692.5|189602.5|189683.7|189593.7|9
1736851570000|2025-01-14 10:46:10|189690.3|189600.3|189694.5|189604.5|189694.5|189604.5|189690.1|189600.1|8
1736851580000|2025-01-14 10:46:20|189692.1|189602.1|189694.5|189604.5|189694.5|189604.5|189691.9|189601.9|7
1736851590000|2025-01-14 10:46:30|189694.3|189604.3|189700|189610|189701|189611|189690.4|189600.4|11
1736851600000|2025-01-14 10:46:40|189699.8|189609.8|189690.4|189600.4|189701|189611|189688.1|189598.1|15
1736851610000|2025-01-14 10:46:50|189688.3|189598.3|189691.6|189601.6|189692|189602|189684.6|189594.6|12
1736851620000|2025-01-14 10:47:00|189691.8|189601.8|189656.5|189566.5|189692|189602|189654.1|189564.1|9
1736851630000|2025-01-14 10:47:10|189656.8|189566.8|189652.6|189562.6|189656.8|189566.8|189652.6|189562.6|6
1736851640000|2025-01-14 10:47:20|189653.1|189563.1|189649.9|189559.9|189653.1|189563.1|189648.6|189558.6|9
1736851650000|2025-01-14 10:47:30|189649.6|189559.6|189645.8|189555.8|189649.6|189559.6|189645|189555|7
1736851660000|2025-01-14 10:47:40|189644.6|189554.6|189651.5|189561.5|189651.5|189561.5|189644.6|189554.6|4
1736851670000|2025-01-14 10:47:50|189651.9|189561.9|189651.5|189561.5|189652.3|189562.3|189651.5|189561.5|4
1736851680000|2025-01-14 10:48:00|189651.9|189561.9|189656.9|189566.9|189656.9|189566.9|189651.9|189561.9|4
1736851700000|2025-01-14 10:48:20|189657.2|189567.2|189654.5|189564.5|189657.2|189567.2|189654.5|189564.5|2
1736851710000|2025-01-14 10:48:30|189657|189567|189682.4|189592.4|189682.9|189592.9|189657|189567|15
1736851720000|2025-01-14 10:48:40|189681.7|189591.7|189670|189580|189681.7|189591.7|189669.6|189579.6|16
1736851730000|2025-01-14 10:48:50|189669.6|189579.6|189649.3|189559.3|189669.6|189579.6|189646.7|189556.7|13
1736851740000|2025-01-14 10:49:00|189649.6|189559.6|189627.7|189537.7|189650.2|189560.2|189627|189537|8
1736851750000|2025-01-14 10:49:10|189626.7|189536.7|189615.7|189525.7|189628.1|189538.1|189614.1|189524.1|16
1736851760000|2025-01-14 10:49:20|189616.5|189526.5|189603.2|189513.2|189617.6|189527.6|189603.2|189513.2|7
1736851770000|2025-01-14 10:49:30|189608.7|189518.7|189496.5|189406.5|189608.7|189518.7|189491.9|189401.9|17
1736851780000|2025-01-14 10:49:40|189496.9|189406.9|189498.7|189408.7|189512.6|189422.6|189496.7|189406.7|17
1736851790000|2025-01-14 10:49:50|189489.5|189399.5|189507.5|189417.5|189510.5|189420.5|189487.8|189397.8|22
1736851800000|2025-01-14 10:50:00|189507.9|189417.9|189506.1|189416.1|189508.3|189418.3|189506.1|189416.1|11
1736851810000|2025-01-14 10:50:10|189505.9|189415.9|189506.3|189416.3|189506.3|189416.3|189505.9|189415.9|2
1736851820000|2025-01-14 10:50:20|189506.7|189416.7|189510.6|189420.6|189511.6|189421.6|189506.7|189416.7|11
1736851830000|2025-01-14 10:50:30|189509.6|189419.6|189519.7|189429.7|189523.5|189433.5|189509.6|189419.6|20
1736851840000|2025-01-14 10:50:40|189520.7|189430.7|189519.9|189429.9|189521.7|189431.7|189519|189429|8
1736851850000|2025-01-14 10:50:50|189519.7|189429.7|189519.9|189429.9|189521.3|189431.3|189519.7|189429.7|3
1736851860000|2025-01-14 10:51:00|189520.1|189430.1|189519.7|189429.7|189521.7|189431.7|189519.7|189429.7|6
1736851870000|2025-01-14 10:51:10|189516.5|189426.5|189549.7|189459.7|189552.8|189462.8|189516.5|189426.5|15
1736851880000|2025-01-14 10:51:20|189548.9|189458.9|189556.9|189466.9|189559.5|189469.5|189548.7|189458.7|9
1736851890000|2025-01-14 10:51:30|189556.3|189466.3|189552.1|189462.1|189556.3|189466.3|189541.8|189451.8|16
1736851900000|2025-01-14 10:51:40|189551.7|189461.7|189521.2|189431.2|189551.7|189461.7|189521.2|189431.2|16
1736851910000|2025-01-14 10:51:50|189526.2|189436.2|189515.2|189425.2|189526.2|189436.2|189506.9|189416.9|23
1736851920000|2025-01-14 10:52:00|189515.7|189425.7|189518.7|189428.7|189521.2|189431.2|189515.7|189425.7|13
1736851930000|2025-01-14 10:52:10|189525.6|189435.6|189551.1|189461.1|189551.1|189461.1|189525.6|189435.6|16
1736851940000|2025-01-14 10:52:20|189551.4|189461.4|189548.8|189458.8|189552|189462|189548.8|189458.8|5
1736851950000|2025-01-14 10:52:30|189548.6|189458.6|189546.9|189456.9|189548.8|189458.8|189544.4|189454.4|7
1736851960000|2025-01-14 10:52:40|189546.5|189456.5|189544.5|189454.5|189547.7|189457.7|189538.1|189448.1|22
1736851970000|2025-01-14 10:52:50|189537.7|189447.7|189541.4|189451.4|189547.6|189457.6|189536.9|189446.9|19
1736851980000|2025-01-14 10:53:00|189545.2|189455.2|189542.7|189452.7|189545.4|189455.4|189540.9|189450.9|16
1736851990000|2025-01-14 10:53:10|189541.1|189451.1|189540.4|189450.4|189542.3|189452.3|189537.6|189447.6|6
1736852000000|2025-01-14 10:53:20|189544.2|189454.2|189547.4|189457.4|189547.4|189457.4|189539.4|189449.4|12
1736852010000|2025-01-14 10:53:30|189548.4|189458.4|189559.6|189469.6|189559.6|189469.6|189548.4|189458.4|5
1736852020000|2025-01-14 10:53:40|189559.8|189469.8|189584|189494|189584|189494|189558.2|189468.2|11
1736852030000|2025-01-14 10:53:50|189583.8|189493.8|189571.7|189481.7|189593.5|189503.5|189570.2|189480.2|16
1736852040000|2025-01-14 10:54:00|189573.8|189483.8|189581.1|189491.1|189584.9|189494.9|189569.5|189479.5|22
1736852050000|2025-01-14 10:54:10|189581.3|189491.3|189589.1|189499.1|189589.1|189499.1|189581.1|189491.1|10
1736852060000|2025-01-14 10:54:20|189588.9|189498.9|189586.8|189496.8|189588.9|189498.9|189586.8|189496.8|2
1736852070000|2025-01-14 10:54:30|189586.6|189496.6|189585.4|189495.4|189587|189497|189585.4|189495.4|5
1736852080000|2025-01-14 10:54:40|189586.6|189496.6|189590.3|189500.3|189596.5|189506.5|189586.6|189496.6|11
1736852090000|2025-01-14 10:54:50|189590.5|189500.5|189589.1|189499.1|189591.1|189501.1|189589.1|189499.1|7
1736852100000|2025-01-14 10:55:00|189589.3|189499.3|189587.4|189497.4|189589.3|189499.3|189582.4|189492.4|18
1736852110000|2025-01-14 10:55:10|189587.9|189497.9|189604.8|189514.8|189606.7|189516.7|189587.9|189497.9|12
1736852120000|2025-01-14 10:55:20|189606.6|189516.6|189634.8|189544.8|189634.8|189544.8|189605.4|189515.4|18
1736852130000|2025-01-14 10:55:30|189632|189542|189633.6|189543.6|189635.5|189545.5|189625.3|189535.3|9
1736852140000|2025-01-14 10:55:40|189633.4|189543.4|189636.2|189546.2|189636.2|189546.2|189633.4|189543.4|4
1736852150000|2025-01-14 10:55:50|189635.8|189545.8|189635.6|189545.6|189635.8|189545.8|189634.2|189544.2|4
1736852160000|2025-01-14 10:56:00|189634.4|189544.4|189630.9|189540.9|189634.4|189544.4|189630.5|189540.5|6
1736852170000|2025-01-14 10:56:10|189631.1|189541.1|189626.6|189536.6|189631.1|189541.1|189626.6|189536.6|4
1736852180000|2025-01-14 10:56:20|189624.1|189534.1|189622.2|189532.2|189627.3|189537.3|189620.1|189530.1|9
1736852190000|2025-01-14 10:56:30|189626|189536|189629.3|189539.3|189633.5|189543.5|189626|189536|9
1736852200000|2025-01-14 10:56:40|189629.7|189539.7|189632.5|189542.5|189632.5|189542.5|189629.7|189539.7|3
1736852210000|2025-01-14 10:56:50|189630.1|189540.1|189584.9|189494.9|189630.1|189540.1|189584.9|189494.9|16
1736852220000|2025-01-14 10:57:00|189581.1|189491.1|189585.1|189495.1|189585.8|189495.8|189580.9|189490.9|13
1736852230000|2025-01-14 10:57:10|189584.9|189494.9|189584.4|189494.4|189586.5|189496.5|189582|189492|8
1736852240000|2025-01-14 10:57:20|189587.3|189497.3|189628.9|189538.9|189632|189542|189587.3|189497.3|12
1736852250000|2025-01-14 10:57:30|189632.2|189542.2|189637.6|189547.6|189637.6|189547.6|189626|189536|14
1736852260000|2025-01-14 10:57:40|189634.7|189544.7|189637.2|189547.2|189637.4|189547.4|189634.7|189544.7|4
1736852280000|2025-01-14 10:58:00|189634.8|189544.8|189636.9|189546.9|189636.9|189546.9|189634.8|189544.8|2
1736852290000|2025-01-14 10:58:10|189634.6|189544.6|189636.1|189546.1|189636.1|189546.1|189634.6|189544.6|2
1736852300000|2025-01-14 10:58:20|189635.8|189545.8|189637.2|189547.2|189637.2|189547.2|189630.8|189540.8|3
1736852310000|2025-01-14 10:58:30|189634.7|189544.7|189634.9|189544.9|189634.9|189544.9|189634.7|189544.7|2
1736852320000|2025-01-14 10:58:40|189635.5|189545.5|189641.4|189551.4|189641.4|189551.4|189635.5|189545.5|4
1736852330000|2025-01-14 10:58:50|189641.2|189551.2|189637.8|189547.8|189641.2|189551.2|189635|189545|4
1736852340000|2025-01-14 10:59:00|189634.1|189544.1|189630.1|189540.1|189634.1|189544.1|189627.3|189537.3|7
1736852350000|2025-01-14 10:59:10|189629.6|189539.6|189645.3|189555.3|189645.3|189555.3|189626.6|189536.6|4
1736852360000|2025-01-14 10:59:20|189645.7|189555.7|189640.7|189550.7|189645.7|189555.7|189640.7|189550.7|3
1736852370000|2025-01-14 10:59:30|189640.9|189550.9|189638.6|189548.6|189641.7|189551.7|189638.5|189548.5|6
1736852390000|2025-01-14 10:59:50|189640.5|189550.5|189638.3|189548.3|189640.5|189550.5|189638.3|189548.3|2
1736852400000|2025-01-14 11:00:00|189636.9|189546.9|189652.6|189562.6|189653.1|189563.1|189636.9|189546.9|10
1736852410000|2025-01-14 11:00:10|189653.8|189563.8|189647|189557|189657.4|189567.4|189639.3|189549.3|14
1736852420000|2025-01-14 11:00:20|189646.6|189556.6|189657.1|189567.1|189657.2|189567.2|189646.2|189556.2|10
1736852430000|2025-01-14 11:00:30|189655.6|189565.6|189656|189566|189657.5|189567.5|189655.6|189565.6|3
1736852440000|2025-01-14 11:00:40|189653.8|189563.8|189597.8|189507.8|189653.8|189563.8|189586.5|189496.5|32
1736852450000|2025-01-14 11:00:50|189598|189508|189618.7|189528.7|189619.1|189529.1|189594|189504|28
1736852460000|2025-01-14 11:01:00|189617.1|189527.1|189613.7|189523.7|189617.1|189527.1|189612.9|189522.9|11
1736852470000|2025-01-14 11:01:10|189613.3|189523.3|189613.3|189523.3|189613.3|189523.3|189613.3|189523.3|1
1736852480000|2025-01-14 11:01:20|189613.1|189523.1|189612.9|189522.9|189613.1|189523.1|189612.9|189522.9|2
1736852490000|2025-01-14 11:01:30|189612.4|189522.4|189614.9|189524.9|189617.6|189527.6|189612.4|189522.4|8
1736852500000|2025-01-14 11:01:40|189614.3|189524.3|189615.9|189525.9|189617.6|189527.6|189614.3|189524.3|4
1736852510000|2025-01-14 11:01:50|189615.2|189525.2|189612.5|189522.5|189615.2|189525.2|189612.5|189522.5|3
1736852520000|2025-01-14 11:02:00|189615.1|189525.1|189617.7|189527.7|189617.7|189527.7|189615.1|189525.1|2
1736852540000|2025-01-14 11:02:20|189616|189526|189580.2|189490.2|189616|189526|189578.9|189488.9|23
1736852550000|2025-01-14 11:02:30|189579.8|189489.8|189586.3|189496.3|189586.3|189496.3|189578.5|189488.5|11
1736852560000|2025-01-14 11:02:40|189586.5|189496.5|189586.7|189496.7|189586.7|189496.7|189586.5|189496.5|2
1736852570000|2025-01-14 11:02:50|189586.9|189496.9|189587.9|189497.9|189587.9|189497.9|189580.1|189490.1|7
1736852580000|2025-01-14 11:03:00|189586|189496|189587.7|189497.7|189587.7|189497.7|189585.4|189495.4|8
1736852590000|2025-01-14 11:03:10|189596.4|189506.4|189589.7|189499.7|189596.4|189506.4|189589.3|189499.3|8
1736852600000|2025-01-14 11:03:20|189589.9|189499.9|189603.3|189513.3|189603.3|189513.3|189589.9|189499.9|13
1736852610000|2025-01-14 11:03:30|189603.5|189513.5|189601.9|189511.9|189603.5|189513.5|189601.3|189511.3|13
1736852620000|2025-01-14 11:03:40|189602.1|189512.1|189587.6|189497.6|189602.1|189512.1|189587.6|189497.6|9
1736852630000|2025-01-14 11:03:50|189586.2|189496.2|189585.3|189495.3|189586.2|189496.2|189584.7|189494.7|10
1736852640000|2025-01-14 11:04:00|189583.4|189493.4|189563.8|189473.8|189584.5|189494.5|189555.7|189465.7|21
1736852650000|2025-01-14 11:04:10|189562|189472|189562.2|189472.2|189562.6|189472.6|189559.3|189469.3|8
1736852660000|2025-01-14 11:04:20|189562.4|189472.4|189542.5|189452.5|189563.4|189473.4|189503.9|189413.9|18
1736852670000|2025-01-14 11:04:30|189539.4|189449.4|189541.3|189451.3|189548.7|189458.7|189539.4|189449.4|19
1736852680000|2025-01-14 11:04:40|189542.5|189452.5|189517.8|189427.8|189542.5|189452.5|189510.2|189420.2|20
1736852690000|2025-01-14 11:04:50|189517.6|189427.6|189524.4|189434.4|189524.4|189434.4|189510.7|189420.7|22
1736852700000|2025-01-14 11:05:00|189522|189432|189505.3|189415.3|189522|189432|189501.8|189411.8|34
1736852710000|2025-01-14 11:05:10|189507|189417|189508.1|189418.1|189508.4|189418.4|189500.2|189410.2|15
1736852720000|2025-01-14 11:05:20|189509.5|189419.5|189498.1|189408.1|189509.7|189419.7|189489.7|189399.7|16
1736852730000|2025-01-14 11:05:30|189496.3|189406.3|189498.9|189408.9|189500.1|189410.1|189494.1|189404.1|16
1736852740000|2025-01-14 11:05:40|189499.1|189409.1|189491.3|189401.3|189499.5|189409.5|189489.5|189399.5|25
1736852750000|2025-01-14 11:05:50|189493.7|189403.7|189492|189402|189498.5|189408.5|189487.2|189397.2|23
1736852760000|2025-01-14 11:06:00|189493.4|189403.4|189491.4|189401.4|189493.9|189403.9|189490.5|189400.5|12
1736852770000|2025-01-14 11:06:10|189490.2|189400.2|189486.7|189396.7|189490.2|189400.2|189483.5|189393.5|11
1736852780000|2025-01-14 11:06:20|189486.9|189396.9|189490|189400|189490.9|189400.9|189485.5|189395.5|16
1736852790000|2025-01-14 11:06:30|189490.6|189400.6|189489|189399|189490.6|189400.6|189488.2|189398.2|7
1736852800000|2025-01-14 11:06:40|189489.2|189399.2|189487.5|189397.5|189489.2|189399.2|189486|189396|5
1736852810000|2025-01-14 11:06:50|189487.9|189397.9|189485.1|189395.1|189488.3|189398.3|189483.1|189393.1|5
1736852820000|2025-01-14 11:07:00|189486.3|189396.3|189483.1|189393.1|189486.3|189396.3|189483.1|189393.1|3
1736852830000|2025-01-14 11:07:10|189481.5|189391.5|189426.4|189336.4|189484.7|189394.7|189420.6|189330.6|20
1736852840000|2025-01-14 11:07:20|189425|189335|189425|189335|189433.8|189343.8|189413.1|189323.1|28
1736852850000|2025-01-14 11:07:30|189425.2|189335.2|189416.1|189326.1|189425.2|189335.2|189411.1|189321.1|9
1736852860000|2025-01-14 11:07:40|189416.7|189326.7|189430.3|189340.3|189430.3|189340.3|189413|189323|22
1736852870000|2025-01-14 11:07:50|189441.6|189351.6|189436.6|189346.6|189441.6|189351.6|189427.5|189337.5|24
1736852880000|2025-01-14 11:08:00|189439.3|189349.3|189426.9|189336.9|189439.3|189349.3|189424.5|189334.5|15
1736852890000|2025-01-14 11:08:10|189427.3|189337.3|189435.5|189345.5|189435.5|189345.5|189425.1|189335.1|16
1736852900000|2025-01-14 11:08:20|189429.5|189339.5|189408.7|189318.7|189432.4|189342.4|189408.7|189318.7|20
1736852910000|2025-01-14 11:08:30|189408.2|189318.2|189413.7|189323.7|189415.9|189325.9|189404.9|189314.9|20
1736852920000|2025-01-14 11:08:40|189411.3|189321.3|189403.1|189313.1|189415.7|189325.7|189403.1|189313.1|16
1736852930000|2025-01-14 11:08:50|189404.7|189314.7|189401.7|189311.7|189404.7|189314.7|189396.6|189306.6|13
1736852940000|2025-01-14 11:09:00|189391.4|189301.4|189376.7|189286.7|189397.5|189307.5|189376.7|189286.7|23
1736852950000|2025-01-14 11:09:10|189380.4|189290.4|189374.4|189284.4|189380.4|189290.4|189367.1|189277.1|19
1736852960000|2025-01-14 11:09:20|189374.8|189284.8|189364.5|189274.5|189376.9|189286.9|189364.5|189274.5|24
1736852970000|2025-01-14 11:09:30|189371.6|189281.6|189373.6|189283.6|189373.9|189283.9|189362.7|189272.7|16
1736852980000|2025-01-14 11:09:40|189373.2|189283.2|189372.8|189282.8|189373.2|189283.2|189371.8|189281.8|4
1736852990000|2025-01-14 11:09:50|189373.2|189283.2|189369.1|189279.1|189373.2|189283.2|189362.9|189272.9|9
1736853000000|2025-01-14 11:10:00|189371.1|189281.1|189369.5|189279.5|189371.5|189281.5|189368|189278|19
1736853010000|2025-01-14 11:10:10|189369.1|189279.1|189375.6|189285.6|189381|189291|189368.1|189278.1|15
1736853020000|2025-01-14 11:10:20|189375.2|189285.2|189373.9|189283.9|189376|189286|189371|189281|10
1736853030000|2025-01-14 11:10:30|189374.5|189284.5|189375.5|189285.5|189379.3|189289.3|189372.9|189282.9|10
1736853040000|2025-01-14 11:10:40|189376.3|189286.3|189376.1|189286.1|189377.5|189287.5|189376.1|189286.1|9
1736853050000|2025-01-14 11:10:50|189375.9|189285.9|189379.6|189289.6|189379.6|189289.6|189375.7|189285.7|3
1736853060000|2025-01-14 11:11:00|189380|189290|189380.2|189290.2|189380.2|189290.2|189380|189290|2
1736853070000|2025-01-14 11:11:10|189380|189290|189380|189290|189380|189290|189380|189290|1
1736853080000|2025-01-14 11:11:20|189379.8|189289.8|189374.2|189284.2|189379.8|189289.8|189372.7|189282.7|9
1736853090000|2025-01-14 11:11:30|189374.9|189284.9|189379.2|189289.2|189380.2|189290.2|189374.9|189284.9|6
1736853100000|2025-01-14 11:11:40|189380|189290|189383.2|189293.2|189384.3|189294.3|189380|189290|10
1736853110000|2025-01-14 11:11:50|189382.1|189292.1|189379.7|189289.7|189382.1|189292.1|189379.7|189289.7|7
1736853120000|2025-01-14 11:12:00|189380.4|189290.4|189380.1|189290.1|189380.4|189290.4|189380.1|189290.1|4
1736853130000|2025-01-14 11:12:10|189379.4|189289.4|189376.5|189286.5|189379.4|189289.4|189372.5|189282.5|6
1736853140000|2025-01-14 11:12:20|189377.1|189287.1|189380.1|189290.1|189380.1|189290.1|189376.5|189286.5|7
1736853150000|2025-01-14 11:12:30|189380.3|189290.3|189379.9|189289.9|189380.3|189290.3|189379.9|189289.9|3
1736853160000|2025-01-14 11:12:40|189380.3|189290.3|189380.5|189290.5|189380.9|189290.9|189380.3|189290.3|5
1736853170000|2025-01-14 11:12:50|189380.3|189290.3|189434.2|189344.2|189434.5|189344.5|189380.3|189290.3|8
1736853180000|2025-01-14 11:13:00|189434.6|189344.6|189435.8|189345.8|189438.5|189348.5|189434.6|189344.6|4
1736853190000|2025-01-14 11:13:10|189436.5|189346.5|189433.3|189343.3|189440.6|189350.6|189433.3|189343.3|10
1736853200000|2025-01-14 11:13:20|189436.9|189346.9|189436.1|189346.1|189436.9|189346.9|189432.3|189342.3|6
1736853210000|2025-01-14 11:13:30|189435.4|189345.4|189435.4|189345.4|189435.4|189345.4|189435.4|189345.4|1
1736853220000|2025-01-14 11:13:40|189436.2|189346.2|189431.2|189341.2|189440.6|189350.6|189431|189341|8
1736853230000|2025-01-14 11:13:50|189431|189341|189431.2|189341.2|189432.3|189342.3|189431|189341|10
1736853240000|2025-01-14 11:14:00|189431.9|189341.9|189431.4|189341.4|189431.9|189341.9|189431.4|189341.4|4
1736853250000|2025-01-14 11:14:10|189430.9|189340.9|189430.1|189340.1|189431|189341|189429.7|189339.7|7
1736853260000|2025-01-14 11:14:20|189429.7|189339.7|189429.8|189339.8|189430.3|189340.3|189429.7|189339.7|5
1736853270000|2025-01-14 11:14:30|189431.6|189341.6|189431.7|189341.7|189432.1|189342.1|189431.6|189341.6|4
1736853280000|2025-01-14 11:14:40|189432.2|189342.2|189428.9|189338.9|189432.3|189342.3|189428.9|189338.9|7
1736853290000|2025-01-14 11:14:50|189429.6|189339.6|189376.4|189286.4|189429.6|189339.6|189370.2|189280.2|11
1736853300000|2025-01-14 11:15:00|189375.9|189285.9|189372.2|189282.2|189377.4|189287.4|189370.5|189280.5|12
1736853310000|2025-01-14 11:15:10|189371.9|189281.9|189372.7|189282.7|189372.7|189282.7|189362.8|189272.8|10
1736853320000|2025-01-14 11:15:20|189373.1|189283.1|189377.1|189287.1|189380|189290|189373.1|189283.1|10
1736853330000|2025-01-14 11:15:30|189377.7|189287.7|189378.7|189288.7|189379.9|189289.9|189376.1|189286.1|21
1736853340000|2025-01-14 11:15:40|189378.9|189288.9|189380.9|189290.9|189381.1|189291.1|189378.9|189288.9|14
1736853350000|2025-01-14 11:15:50|189381.3|189291.3|189390.5|189300.5|189397.5|189307.5|189381.3|189291.3|27
1736853360000|2025-01-14 11:16:00|189391.9|189301.9|189391.3|189301.3|189395.3|189305.3|189389.9|189299.9|29
1736853370000|2025-01-14 11:16:10|189392.5|189302.5|189381.6|189291.6|189395.2|189305.2|189379.5|189289.5|23
1736853380000|2025-01-14 11:16:20|189381.4|189291.4|189381.4|189291.4|189381.4|189291.4|189381.4|189291.4|1
1736853390000|2025-01-14 11:16:30|189382.3|189292.3|189390.3|189300.3|189390.5|189300.5|189382.3|189292.3|14
1736853400000|2025-01-14 11:16:40|189390.9|189300.9|189389.6|189299.6|189390.9|189300.9|189389.6|189299.6|9
1736853410000|2025-01-14 11:16:50|189390.6|189300.6|189391.2|189301.2|189391.2|189301.2|189390.6|189300.6|4
1736853420000|2025-01-14 11:17:00|189378.9|189288.9|189375.4|189285.4|189381.4|189291.4|189374.4|189284.4|11
1736853430000|2025-01-14 11:17:10|189375.8|189285.8|189369.9|189279.9|189375.8|189285.8|189366.2|189276.2|7
1736853440000|2025-01-14 11:17:20|189368.7|189278.7|189369.5|189279.5|189369.8|189279.8|189363.4|189273.4|11
1736853450000|2025-01-14 11:17:30|189371.1|189281.1|189371.2|189281.2|189371.2|189281.2|189369|189279|5
1736853470000|2025-01-14 11:17:50|189371.7|189281.7|189373.1|189283.1|189373.1|189283.1|189371.7|189281.7|3
1736853480000|2025-01-14 11:18:00|189373.3|189283.3|189368.6|189278.6|189373.3|189283.3|189368.6|189278.6|3
1736853490000|2025-01-14 11:18:10|189368.3|189278.3|189369|189279|189369|189279|189368.3|189278.3|3
1736853500000|2025-01-14 11:18:20|189369.6|189279.6|189369.7|189279.7|189370|189280|189369.6|189279.6|3
1736853510000|2025-01-14 11:18:30|189370.5|189280.5|189387.1|189297.1|189387.1|189297.1|189370.5|189280.5|6
1736853520000|2025-01-14 11:18:40|189390.3|189300.3|189381.5|189291.5|189390.3|189300.3|189381.5|189291.5|7
1736853530000|2025-01-14 11:18:50|189383.4|189293.4|189387|189297|189387|189297|189383.4|189293.4|3
1736853540000|2025-01-14 11:19:00|189387.4|189297.4|189380.5|189290.5|189389.6|189299.6|189380.5|189290.5|10
1736853550000|2025-01-14 11:19:10|189382.1|189292.1|189424.9|189334.9|189425.9|189335.9|189382.1|189292.1|10
1736853560000|2025-01-14 11:19:20|189430.4|189340.4|189432.9|189342.9|189433.2|189343.2|189430.4|189340.4|4
1736853570000|2025-01-14 11:19:30|189435.6|189345.6|189434.1|189344.1|189435.6|189345.6|189434.1|189344.1|3
1736853580000|2025-01-14 11:19:40|189432.1|189342.1|189417.9|189327.9|189432.1|189342.1|189416.7|189326.7|9
1736853590000|2025-01-14 11:19:50|189417.5|189327.5|189416.2|189326.2|189417.9|189327.9|189414.5|189324.5|11
1736853600000|2025-01-14 11:20:00|189414.5|189324.5|189414.4|189324.4|189416.8|189326.8|189414.4|189324.4|3
1736853610000|2025-01-14 11:20:10|189413.6|189323.6|189413.6|189323.6|189413.8|189323.8|189413.6|189323.6|3
1736853620000|2025-01-14 11:20:20|189412|189322|189414.4|189324.4|189418.8|189328.8|189412|189322|4
1736853630000|2025-01-14 11:20:30|189415.4|189325.4|189419.5|189329.5|189422.1|189332.1|189413.9|189323.9|14
1736853640000|2025-01-14 11:20:40|189419.7|189329.7|189416.1|189326.1|189419.7|189329.7|189416.1|189326.1|9
1736853650000|2025-01-14 11:20:50|189416.3|189326.3|189418.7|189328.7|189419.9|189329.9|189416.3|189326.3|9
1736853660000|2025-01-14 11:21:00|189419.1|189329.1|189416.8|189326.8|189419.1|189329.1|189416.6|189326.6|7
1736853670000|2025-01-14 11:21:10|189417.2|189327.2|189419|189329|189420.8|189330.8|189417.2|189327.2|5
1736853680000|2025-01-14 11:21:20|189425.4|189335.4|189437.1|189347.1|189437.1|189347.1|189425.4|189335.4|6
1736853690000|2025-01-14 11:21:30|189433.2|189343.2|189432|189342|189433.2|189343.2|189432|189342|2
1736853700000|2025-01-14 11:21:40|189422.9|189332.9|189423.6|189333.6|189424.2|189334.2|189420.4|189330.4|8
1736853710000|2025-01-14 11:21:50|189427.3|189337.3|189427.7|189337.7|189427.7|189337.7|189426.7|189336.7|6
1736853720000|2025-01-14 11:22:00|189432.2|189342.2|189435.3|189345.3|189435.3|189345.3|189432.2|189342.2|4
1736853730000|2025-01-14 11:22:10|189441.5|189351.5|189437.9|189347.9|189444|189354|189437.7|189347.7|7
1736853740000|2025-01-14 11:22:20|189438.6|189348.6|189480.9|189390.9|189488.8|189398.8|189438.6|189348.6|22
1736853750000|2025-01-14 11:22:30|189480.6|189390.6|189480.8|189390.8|189480.8|189390.8|189480.4|189390.4|3
1736853760000|2025-01-14 11:22:40|189479.9|189389.9|189480.4|189390.4|189480.4|189390.4|189479.9|189389.9|4
1736853770000|2025-01-14 11:22:50|189480.2|189390.2|189490|189400|189499.9|189406.2|189480.2|189369.6|10
1736853780000|2025-01-14 11:23:00|189490.1|189400.1|189490.3|189400.3|189494.2|189404.2|189489.1|189399.1|22
1736853790000|2025-01-14 11:23:10|189488.9|189398.9|189504.2|189414.2|189508.1|189418.1|189488.9|189398.9|25
1736853800000|2025-01-14 11:23:20|189502.4|189412.4|189501.4|189411.4|189504.5|189414.5|189501.4|189411.4|7
1736853810000|2025-01-14 11:23:30|189501.2|189411.2|189500.3|189410.3|189501.2|189411.2|189500.2|189410.2|6
1736853820000|2025-01-14 11:23:40|189501.5|189411.5|189488.6|189398.6|189502.1|189412.1|189487.6|189397.6|17
1736853830000|2025-01-14 11:23:50|189489|189399|189503.5|189413.5|189503.5|189413.5|189489|189399|6
1736853840000|2025-01-14 11:24:00|189501.5|189411.5|189534.3|189444.3|189538.4|189448.4|189491.6|189401.6|27
1736853850000|2025-01-14 11:24:10|189535.9|189445.9|189535.5|189445.5|189537.1|189447.1|189533.7|189443.7|5
1736853860000|2025-01-14 11:24:20|189537.7|189447.7|189531.3|189441.3|189537.7|189447.7|189526|189436|18
1736853870000|2025-01-14 11:24:30|189528.2|189438.2|189533.6|189443.6|189533.6|189443.6|189527.8|189437.8|6
1736853880000|2025-01-14 11:24:40|189535.2|189445.2|189534.2|189444.2|189535.2|189445.2|189532.6|189442.6|3
1736853890000|2025-01-14 11:24:50|189532.3|189442.3|189522|189432|189532.3|189442.3|189522|189432|11
1736853900000|2025-01-14 11:25:00|189521.5|189431.5|189529.7|189439.7|189542.3|189452.3|189521.5|189431.5|19
1736853910000|2025-01-14 11:25:10|189531.2|189441.2|189516.8|189426.8|189531.2|189441.2|189504.4|189414.4|16
1736853920000|2025-01-14 11:25:20|189515.1|189425.1|189506.1|189416.1|189515.1|189425.1|189506.1|189416.1|13
1736853930000|2025-01-14 11:25:30|189505.9|189415.9|189504.1|189414.1|189515.1|189425.1|189502|189412|13
1736853940000|2025-01-14 11:25:40|189503.9|189413.9|189503.3|189413.3|189503.9|189413.9|189502.7|189412.7|7
1736853950000|2025-01-14 11:25:50|189504.1|189414.1|189505.8|189415.8|189505.8|189415.8|189504.1|189414.1|4
1736853960000|2025-01-14 11:26:00|189506.2|189416.2|189504.1|189414.1|189508.4|189418.4|189504.1|189414.1|4
1736853970000|2025-01-14 11:26:10|189506.4|189416.4|189534|189444|189536.6|189446.6|189505.6|189415.6|5
1736853980000|2025-01-14 11:26:20|189534.6|189444.6|189527.4|189437.4|189534.6|189444.6|189527.4|189437.4|7
1736854000000|2025-01-14 11:26:40|189525.5|189435.5|189532.8|189442.8|189535.6|189445.6|189525.5|189435.5|4
1736854010000|2025-01-14 11:26:50|189531.2|189441.2|189534.3|189444.3|189534.3|189444.3|189531.2|189441.2|2
1736854020000|2025-01-14 11:27:00|189532.6|189442.6|189532.3|189442.3|189532.6|189442.6|189530.1|189440.1|5
1736854030000|2025-01-14 11:27:10|189530.4|189440.4|189530.3|189440.3|189532.3|189442.3|189530.3|189440.3|5
1736854040000|2025-01-14 11:27:20|189528.7|189438.7|189534.3|189444.3|189535.8|189445.8|189528.7|189438.7|4
1736854050000|2025-01-14 11:27:30|189532.8|189442.8|189523.6|189433.6|189535.2|189445.2|189519.3|189429.3|10
1736854060000|2025-01-14 11:27:40|189522.1|189432.1|189508.4|189418.4|189522.1|189432.1|189508.4|189418.4|10
1736854070000|2025-01-14 11:27:50|189510.7|189420.7|189499|189409|189510.7|189420.7|189499|189409|10
1736854080000|2025-01-14 11:28:00|189497.3|189407.3|189504.6|189414.6|189504.6|189414.6|189493.1|189403.1|11
1736854090000|2025-01-14 11:28:10|189506.2|189416.2|189515.9|189425.9|189516.1|189426.1|189505.2|189415.2|13
1736854100000|2025-01-14 11:28:20|189515.5|189425.5|189529.1|189439.1|189531.2|189441.2|189515.1|189425.1|7
1736854110000|2025-01-14 11:28:30|189531.4|189441.4|189531.4|189441.4|189531.4|189441.4|189531.4|189441.4|1
1736854120000|2025-01-14 11:28:40|189532.6|189442.6|189533.1|189443.1|189533.1|189443.1|189532.6|189442.6|2
1736854130000|2025-01-14 11:28:50|189535.3|189445.3|189535.7|189445.7|189535.7|189445.7|189535.3|189445.3|2
1736854140000|2025-01-14 11:29:00|189532.6|189442.6|189534.7|189444.7|189534.7|189444.7|189532.6|189442.6|2
1736854150000|2025-01-14 11:29:10|189535.2|189445.2|189535.6|189445.6|189537|189447|189534|189444|4
1736854160000|2025-01-14 11:29:20|189526.1|189436.1|189525.7|189435.7|189527|189437|189525.7|189435.7|6
1736854170000|2025-01-14 11:29:30|189526.2|189436.2|189528.1|189438.1|189532.1|189442.1|189501.7|189411.7|20
1736854180000|2025-01-14 11:29:40|189526.6|189436.6|189537|189447|189541.1|189451.1|189524.4|189434.4|23
1736854190000|2025-01-14 11:29:50|189535.4|189445.4|189532.4|189442.4|189537.4|189447.4|189532.4|189442.4|12
1736854200000|2025-01-14 11:30:00|189521.9|189431.9|189527|189437|189531.2|189441.2|189514.2|189424.2|14
1736854210000|2025-01-14 11:30:10|189524.8|189434.8|189526.6|189436.6|189528.9|189438.9|189521.6|189431.6|12
1736854220000|2025-01-14 11:30:20|189525|189435|189526.8|189436.8|189526.8|189436.8|189521.6|189431.6|14
1736854230000|2025-01-14 11:30:30|189526.4|189436.4|189523.8|189433.8|189527.5|189437.5|189518.7|189428.7|23
1736854240000|2025-01-14 11:30:40|189525.7|189435.7|189517.3|189427.3|189526.9|189436.9|189517.3|189427.3|9
1736854250000|2025-01-14 11:30:50|189517.1|189427.1|189523.3|189433.3|189526.8|189436.8|189511.9|189421.9|10
1736854260000|2025-01-14 11:31:00|189521.5|189431.5|189540.9|189450.9|189540.9|189450.9|189521.5|189431.5|13
1736854270000|2025-01-14 11:31:10|189544.2|189454.2|189545.1|189455.1|189545.8|189455.8|189542.5|189452.5|15
1736854280000|2025-01-14 11:31:20|189541.9|189451.9|189544.5|189454.5|189544.5|189454.5|189541.9|189451.9|4
1736854290000|2025-01-14 11:31:30|189544|189454|189539.9|189449.9|189544|189454|189539.9|189449.9|4
1736854300000|2025-01-14 11:31:40|189540.1|189450.1|189538.1|189448.1|189540.1|189450.1|189538.1|189448.1|2
1736854310000|2025-01-14 11:31:50|189538.3|189448.3|189539.9|189449.9|189539.9|189449.9|189537.9|189447.9|3
1736854320000|2025-01-14 11:32:00|189540.3|189450.3|189525.1|189435.1|189540.3|189450.3|189525|189435|7
1736854330000|2025-01-14 11:32:10|189524.7|189434.7|189524.8|189434.8|189524.8|189434.8|189519.6|189429.6|8
1736854340000|2025-01-14 11:32:20|189522.9|189432.9|189525.4|189435.4|189526|189436|189521.1|189431.1|16
1736854350000|2025-01-14 11:32:30|189527.2|189437.2|189525.8|189435.8|189531.7|189441.7|189523.6|189433.6|15
1736854360000|2025-01-14 11:32:40|189525.4|189435.4|189525.5|189435.5|189528.8|189438.8|189520.7|189430.7|11
1736854370000|2025-01-14 11:32:50|189521.7|189431.7|189476.8|189386.8|189521.7|189431.7|189473.9|189383.9|9
1736854380000|2025-01-14 11:33:00|189477.8|189387.8|189468.8|189378.8|189478.8|189388.8|189468.8|189378.8|10
1736854390000|2025-01-14 11:33:10|189463.7|189373.7|189467|189377|189467.4|189377.4|189463.7|189373.7|7
1736854400000|2025-01-14 11:33:20|189467.2|189377.2|189468.1|189378.1|189468.1|189378.1|189466.5|189376.5|13
1736854410000|2025-01-14 11:33:30|189467|189377|189453.8|189363.8|189467|189377|189447.9|189357.9|21
1736854420000|2025-01-14 11:33:40|189451.7|189361.7|189449.1|189359.1|189451.7|189361.7|189449.1|189359.1|5
1736854430000|2025-01-14 11:33:50|189449.3|189359.3|189449.1|189359.1|189449.3|189359.3|189449.1|189359.1|2
1736854440000|2025-01-14 11:34:00|189452.8|189362.8|189453.5|189363.5|189453.5|189363.5|189452.8|189362.8|3
1736854450000|2025-01-14 11:34:10|189452.9|189362.9|189450.5|189360.5|189454.3|189364.3|189450.5|189360.5|5
1736854460000|2025-01-14 11:34:20|189450.1|189360.1|189461.5|189371.5|189466|189376|189446.7|189356.7|10
1736854470000|2025-01-14 11:34:30|189461.7|189371.7|189448.2|189358.2|189461.7|189371.7|189447.9|189357.9|10
1736854480000|2025-01-14 11:34:40|189447.9|189357.9|189448.7|189358.7|189450.7|189360.7|189447.9|189357.9|6
1736854490000|2025-01-14 11:34:50|189448.8|189358.8|189449.2|189359.2|189449.2|189359.2|189447.8|189357.8|4
1736854500000|2025-01-14 11:35:00|189449.8|189359.8|189466.6|189376.6|189466.6|189376.6|189449.8|189359.8|9
1736854510000|2025-01-14 11:35:10|189466.7|189376.7|189467.4|189377.4|189467.4|189377.4|189466.7|189376.7|3
1736854520000|2025-01-14 11:35:20|189469.7|189379.7|189470.6|189380.6|189470.6|189380.6|189469.5|189379.5|4
1736854530000|2025-01-14 11:35:30|189470.2|189380.2|189469.9|189379.9|189470.2|189380.2|189469.9|189379.9|2
1736854540000|2025-01-14 11:35:40|189470|189380|189469.5|189379.5|189475.8|189385.8|189469.3|189379.3|7
1736854550000|2025-01-14 11:35:50|189471.4|189381.4|189478.7|189388.7|189479|189389|189471.4|189381.4|14
1736854560000|2025-01-14 11:36:00|189475.9|189385.9|189465.7|189375.7|189483|189393|189461.7|189371.7|24
1736854570000|2025-01-14 11:36:10|189464.8|189374.8|189465.1|189375.1|189465.1|189375.1|189456.6|189366.6|13
1736854580000|2025-01-14 11:36:20|189465.3|189375.3|189455.6|189365.6|189465.3|189375.3|189455.6|189365.6|12
1736854590000|2025-01-14 11:36:30|189455|189365|189455.2|189365.2|189455.2|189365.2|189454.4|189364.4|5
1736854600000|2025-01-14 11:36:40|189455.4|189365.4|189456.9|189366.9|189460.1|189370.1|189455.4|189365.4|8
1736854610000|2025-01-14 11:36:50|189456.7|189366.7|189455.4|189365.4|189458.7|189368.7|189455.4|189365.4|5
1736854620000|2025-01-14 11:37:00|189457.2|189367.2|189458|189368|189460.2|189370.2|189457.2|189367.2|4
1736854640000|2025-01-14 11:37:20|189458.3|189368.3|189458.9|189368.9|189460.5|189370.5|189458.3|189368.3|5
1736854650000|2025-01-14 11:37:30|189458.7|189368.7|189476.3|189386.3|189476.3|189386.3|189458.7|189368.7|13
1736854660000|2025-01-14 11:37:40|189474.3|189384.3|189472.9|189382.9|189475.9|189385.9|189472.9|189382.9|10
1736854670000|2025-01-14 11:37:50|189474.3|189384.3|189471.4|189381.4|189474.3|189384.3|189471|189381|9
1736854680000|2025-01-14 11:38:00|189471.8|189381.8|189470.3|189380.3|189471.8|189381.8|189470.3|189380.3|5
1736854690000|2025-01-14 11:38:10|189470.5|189380.5|189469.4|189379.4|189474.6|189384.6|189466.9|189376.9|10
1736854700000|2025-01-14 11:38:20|189469|189379|189471|189381|189471.4|189381.4|189460.1|189370.1|15
1736854710000|2025-01-14 11:38:30|189471.2|189381.2|189466.1|189376.1|189471.2|189381.2|189464.7|189374.7|12
1736854720000|2025-01-14 11:38:40|189465.3|189375.3|189453|189363|189465.5|189375.5|189453|189363|8
1736854730000|2025-01-14 11:38:50|189455|189365|189452.1|189362.1|189455|189365|189452.1|189362.1|4
1736854740000|2025-01-14 11:39:00|189448.9|189358.9|189439.9|189349.9|189448.9|189358.9|189439.9|189349.9|9
1736854750000|2025-01-14 11:39:10|189439.7|189349.7|189441.1|189351.1|189441.9|189351.9|189430.8|189340.8|13
1736854760000|2025-01-14 11:39:20|189441.7|189351.7|189447.5|189357.5|189447.5|189357.5|189441.7|189351.7|7
1736854770000|2025-01-14 11:39:30|189447.7|189357.7|189449.8|189359.8|189449.8|189359.8|189447.7|189357.7|5
1736854780000|2025-01-14 11:39:40|189449.4|189359.4|189438.3|189348.3|189449.4|189359.4|189438.3|189348.3|8
1736854790000|2025-01-14 11:39:50|189438.5|189348.5|189453.2|189363.2|189454.4|189364.4|189438.5|189348.5|9
1736854800000|2025-01-14 11:40:00|189453.6|189363.6|189446.8|189356.8|189456.1|189366.1|189443.4|189353.4|13
1736854810000|2025-01-14 11:40:10|189447.2|189357.2|189442.7|189352.7|189449.4|189359.4|189436.9|189346.9|16
1736854820000|2025-01-14 11:40:20|189442.3|189352.3|189433.4|189343.4|189442.3|189352.3|189433.4|189343.4|9
1736854830000|2025-01-14 11:40:30|189433.8|189343.8|189431.3|189341.3|189436.9|189346.9|189431.3|189341.3|4
1736854840000|2025-01-14 11:40:40|189430.7|189340.7|189453.4|189363.4|189453.4|189363.4|189430.7|189340.7|11
1736854850000|2025-01-14 11:40:50|189453.6|189363.6|189449.3|189359.3|189453.6|189363.6|189449.3|189359.3|8
1736854860000|2025-01-14 11:41:00|189449.9|189359.9|189448.9|189358.9|189449.9|189359.9|189447.6|189357.6|7
1736854870000|2025-01-14 11:41:10|189448.4|189358.4|189442.7|189352.7|189448.4|189358.4|189442.7|189352.7|3
1736854880000|2025-01-14 11:41:20|189443.3|189353.3|189460.1|189370.1|189460.1|189370.1|189443.3|189353.3|10
1736854890000|2025-01-14 11:41:30|189465.1|189375.1|189476.3|189386.3|189477.1|189387.1|189465.1|189375.1|16
1736854900000|2025-01-14 11:41:40|189475.8|189385.8|189475.6|189385.6|189475.8|189385.8|189473|189383|4
1736854910000|2025-01-14 11:41:50|189481|189391|189475.5|189385.5|189481|189391|189475.5|189385.5|5
1736854920000|2025-01-14 11:42:00|189475.1|189385.1|189470.5|189380.5|189476.6|189386.6|189470.5|189380.5|13
1736854930000|2025-01-14 11:42:10|189469.3|189379.3|189467.9|189377.9|189469.3|189379.3|189467.9|189377.9|7
1736854940000|2025-01-14 11:42:20|189467.5|189377.5|189457.8|189367.8|189467.5|189377.5|189457.2|189367.2|9
1736854950000|2025-01-14 11:42:30|189457.3|189367.3|189451.2|189361.2|189457.3|189367.3|189450.9|189360.9|5
1736854960000|2025-01-14 11:42:40|189455.9|189365.9|189457.1|189367.1|189457.1|189367.1|189455.9|189365.9|5
1736854970000|2025-01-14 11:42:50|189455.9|189365.9|189458.1|189368.1|189458.9|189368.9|189453.2|189363.2|8
1736854980000|2025-01-14 11:43:00|189458.7|189368.7|189474.4|189384.4|189479.9|189389.9|189456.9|189366.9|12
1736854990000|2025-01-14 11:43:10|189474.6|189384.6|189478|189388|189480.6|189390.6|189474.6|189384.6|9
1736855000000|2025-01-14 11:43:20|189477.6|189387.6|189472.5|189382.5|189477.6|189387.6|189471.4|189381.4|9
1736855010000|2025-01-14 11:43:30|189474.1|189384.1|189484.5|189394.5|189505.4|189394.5|189472.4|189374.5|9
1736855020000|2025-01-14 11:43:40|189482.3|189392.3|189480.8|189390.8|189484.9|189394.9|189479|189389|12
1736855030000|2025-01-14 11:43:50|189481.4|189391.4|189481.4|189391.4|189481.4|189391.4|189481.4|189391.4|1
1736855040000|2025-01-14 11:44:00|189480.6|189390.6|189487.4|189397.4|189489.8|189399.8|189480.6|189390.6|13
1736855050000|2025-01-14 11:44:10|189489.8|189399.8|189520.5|189430.5|189521.9|189431.9|189489.8|189399.8|9
1736855060000|2025-01-14 11:44:20|189518.5|189428.5|189524.2|189434.2|189527.3|189437.3|189513.4|189423.4|18
1736855070000|2025-01-14 11:44:30|189525|189435|189523.6|189433.6|189525.5|189435.5|189521|189431|8
1736855080000|2025-01-14 11:44:40|189523.2|189433.2|189523.1|189433.1|189523.2|189433.2|189521.4|189431.4|3
1736855090000|2025-01-14 11:44:50|189522.7|189432.7|189523.4|189433.4|189524.3|189434.3|189515|189425|15
1736855100000|2025-01-14 11:45:00|189521.7|189431.7|189523.9|189433.9|189523.9|189433.9|189521.2|189431.2|5
1736855110000|2025-01-14 11:45:10|189523.1|189433.1|189522|189432|189525.2|189435.2|189519.5|189429.5|11
1736855120000|2025-01-14 11:45:20|189522.8|189432.8|189535.1|189445.1|189535.6|189445.6|189522.8|189432.8|3
1736855130000|2025-01-14 11:45:30|189532.4|189442.4|189534.8|189444.8|189536.6|189446.6|189529.9|189439.9|6
1736855140000|2025-01-14 11:45:40|189534.3|189444.3|189517.3|189427.3|189534.3|189444.3|189512.7|189422.7|10
1736855150000|2025-01-14 11:45:50|189493.7|189403.7|189503.5|189413.5|189504.5|189414.5|189493.7|189403.7|9
1736855160000|2025-01-14 11:46:00|189506.4|189416.4|189515.2|189425.2|189517.2|189427.2|189506.4|189416.4|5
1736855170000|2025-01-14 11:46:10|189515.7|189425.7|189521.7|189431.7|189523.4|189433.4|189515.7|189425.7|4
1736855180000|2025-01-14 11:46:20|189526.7|189436.7|189528.8|189438.8|189529.5|189439.5|189526.7|189436.7|5
1736855190000|2025-01-14 11:46:30|189529.3|189439.3|189532.1|189442.1|189535|189445|189525.3|189435.3|13
1736855200000|2025-01-14 11:46:40|189531.9|189441.9|189532.1|189442.1|189532.1|189442.1|189531.9|189441.9|2
1736855210000|2025-01-14 11:46:50|189532.7|189442.7|189534.1|189444.1|189534.1|189444.1|189532.7|189442.7|2
1736855220000|2025-01-14 11:47:00|189531.9|189441.9|189527.4|189437.4|189533.9|189443.9|189525.9|189435.9|10
1736855230000|2025-01-14 11:47:10|189516.3|189426.3|189532|189442|189532.2|189442.2|189513.2|189423.2|11
1736855240000|2025-01-14 11:47:20|189530.5|189440.5|189530.7|189440.7|189532.4|189442.4|189530.5|189440.5|4
1736855250000|2025-01-14 11:47:30|189530.3|189440.3|189525.3|189435.3|189530.3|189440.3|189525.3|189435.3|5
1736855260000|2025-01-14 11:47:40|189527.2|189437.2|189527.8|189437.8|189527.8|189437.8|189527.2|189437.2|2
1736855270000|2025-01-14 11:47:50|189528.2|189438.2|189529.6|189439.6|189529.8|189439.8|189528.2|189438.2|3
1736855280000|2025-01-14 11:48:00|189529.2|189439.2|189529.2|189439.2|189529.2|189439.2|189529.2|189439.2|1
1736855290000|2025-01-14 11:48:10|189529.7|189439.7|189529.7|189439.7|189529.7|189439.7|189529.7|189439.7|1
1736855300000|2025-01-14 11:48:20|189529.3|189439.3|189529.9|189439.9|189534.2|189444.2|189527.9|189437.9|11
1736855310000|2025-01-14 11:48:30|189532|189442|189535.5|189445.5|189537.1|189447.1|189529|189439|8
1736855320000|2025-01-14 11:48:40|189537.2|189447.2|189537.2|189447.2|189537.2|189447.2|189537.2|189447.2|1
1736855330000|2025-01-14 11:48:50|189532.9|189442.9|189550.2|189420.2|189550.2|189442.9|189529.6|189419.6|7
1736855340000|2025-01-14 11:49:00|189551.3|189421.3|189567.7|189437.7|189584.5|189470.4|189549.6|189421.3|18
1736855350000|2025-01-14 11:49:10|189568.9|189438.9|189568.9|189438.9|189568.9|189438.9|189568.9|189438.9|1
1736855360000|2025-01-14 11:49:20|189568.2|189438.2|189530.7|189400.7|189568.2|189438.2|189524.7|189400.7|19
1736855370000|2025-01-14 11:49:30|189544.7|189414.7|189551.5|189421.5|189551.5|189427.4|189502.6|189392|14
1736855380000|2025-01-14 11:49:40|189550.9|189420.9|189531.6|189441.6|189550.9|189443.6|189530.9|189420.7|5
1736855390000|2025-01-14 11:49:50|189529.9|189439.9|189529.9|189439.9|189529.9|189439.9|189529.9|189439.9|1
1736855400000|2025-01-14 11:50:00|189526|189436|189533.5|189443.5|189544.1|189446.5|189522|189400|14
1736855410000|2025-01-14 11:50:10|189533.4|189443.4|189542.1|189412.1|189542.1|189443.4|189533.2|189412.1|3
1736855420000|2025-01-14 11:50:20|189539.7|189409.7|189537.9|189407.9|189539.7|189428|189518|189407.9|5
1736855430000|2025-01-14 11:50:30|189537.6|189407.6|189538|189408|189550.3|189420.3|189537.6|189407.6|6
1736855440000|2025-01-14 11:50:40|189540.2|189410.2|189554|189424|189568.1|189438.1|189540.2|189410.2|4
1736855450000|2025-01-14 11:50:50|189556.7|189426.7|189559.3|189429.3|189563.2|189433.2|189547.3|189417.3|14
1736855460000|2025-01-14 11:51:00|189555.9|189425.9|189560.8|189430.8|189561.5|189431.5|189555.9|189425.9|7
1736855470000|2025-01-14 11:51:10|189561.2|189431.2|189559.4|189429.4|189561.7|189431.7|189556.5|189426.5|12
1736855480000|2025-01-14 11:51:20|189559.5|189429.5|189558.3|189428.3|189560.4|189430.4|189557.9|189427.9|8
1736855490000|2025-01-14 11:51:30|189557.8|189427.8|189560.7|189430.7|189560.7|189430.7|189557.8|189427.8|5
1736855500000|2025-01-14 11:51:40|189557.5|189427.5|189559.5|189429.5|189560.3|189430.3|189557.5|189427.5|4
1736855510000|2025-01-14 11:51:50|189560.2|189430.2|189562.1|189432.1|189564.3|189434.3|189555.9|189425.9|18
1736855520000|2025-01-14 11:52:00|189562.5|189432.5|189559.7|189429.7|189562.5|189432.5|189557.8|189427.8|3
1736855530000|2025-01-14 11:52:10|189564.4|189434.4|189562.3|189432.3|189564.4|189434.4|189562.3|189432.3|2
1736855540000|2025-01-14 11:52:20|189562.5|189432.5|189563.2|189433.2|189563.2|189433.2|189562.5|189432.5|2
1736855550000|2025-01-14 11:52:30|189563.9|189433.9|189567.9|189437.9|189568.9|189438.9|189563.9|189433.9|9
1736855560000|2025-01-14 11:52:40|189568.4|189438.4|189578.8|189448.8|189579.1|189449.1|189568.4|189438.4|18
1736855570000|2025-01-14 11:52:50|189575.2|189445.2|189570.4|189440.4|189575.3|189445.3|189567.7|189437.7|7
1736855580000|2025-01-14 11:53:00|189571|189441|189594|189464|189595|189465|189570.9|189440.9|23
1736855590000|2025-01-14 11:53:10|189591.3|189461.3|189588|189458|189591.3|189461.3|189574.6|189444.6|13
1736855600000|2025-01-14 11:53:20|189588.7|189458.7|189638.7|189508.7|189657|189527|189588.6|189458.6|34
1736855610000|2025-01-14 11:53:30|189638.3|189508.3|189642.3|189512.3|189656|189526|189635.1|189505.1|25
1736855620000|2025-01-14 11:53:40|189644.8|189514.8|189613.4|189483.4|189644.8|189514.8|189611.3|189481.3|13
1736855630000|2025-01-14 11:53:50|189602|189472|189609.3|189479.3|189614.1|189484.1|189602|189472|12
1736855640000|2025-01-14 11:54:00|189604.2|189474.2|189602.3|189472.3|189610.5|189480.5|189602.3|189472.3|13
1736855650000|2025-01-14 11:54:10|189602.1|189472.1|189638.1|189508.1|189638.7|189508.7|189600|189470|15
1736855660000|2025-01-14 11:54:20|189639|189509|189652.9|189522.9|189654.7|189524.7|189638.9|189508.9|15
1736855670000|2025-01-14 11:54:30|189652.3|189522.3|189653.7|189523.7|189653.7|189523.7|189650.5|189520.5|9
1736855680000|2025-01-14 11:54:40|189653.9|189523.9|189652.5|189522.5|189653.9|189523.9|189651.7|189521.7|4
1736855690000|2025-01-14 11:54:50|189654.2|189524.2|189652.1|189522.1|189654.5|189524.5|189652.1|189522.1|7
1736855700000|2025-01-14 11:55:00|189651.1|189521.1|189652.8|189522.8|189652.8|189522.8|189651.1|189521.1|15
1736855710000|2025-01-14 11:55:10|189657|189527|189674.5|189544.5|189675.9|189545.9|189657|189527|24
1736855720000|2025-01-14 11:55:20|189674.6|189544.6|189677.5|189547.5|189677.8|189547.8|189673.2|189543.2|18
1736855730000|2025-01-14 11:55:30|189680.3|189550.3|189689.6|189559.6|189690.9|189560.9|189680.3|189550.3|18
1736855740000|2025-01-14 11:55:40|189687.3|189557.3|189685.7|189555.7|189687.8|189557.8|189682.7|189552.7|14
1736855750000|2025-01-14 11:55:50|189685.4|189555.4|189672.7|189542.7|189685.4|189555.4|189668.7|189538.7|15
1736855760000|2025-01-14 11:56:00|189670.3|189540.3|189672.3|189542.3|189674.4|189544.4|189665.4|189535.4|12
1736855770000|2025-01-14 11:56:10|189672.7|189542.7|189673.4|189543.4|189673.6|189543.6|189672.7|189542.7|7
1736855780000|2025-01-14 11:56:20|189673.8|189543.8|189676.7|189546.7|189677|189547|189672.7|189542.7|12
1736855790000|2025-01-14 11:56:30|189674.3|189544.3|189676|189546|189676.1|189546.1|189672.9|189542.9|12
1736855800000|2025-01-14 11:56:40|189675.1|189545.1|189674.7|189544.7|189676|189546|189671.1|189541.1|12
1736855810000|2025-01-14 11:56:50|189672.3|189542.3|189676.7|189546.7|189683.9|189553.9|189672.3|189542.3|21
1736855820000|2025-01-14 11:57:00|189678.9|189548.9|189679.5|189549.5|189680.6|189550.6|189675.4|189545.4|26
1736855830000|2025-01-14 11:57:10|189679.8|189549.8|189672.5|189542.5|189679.8|189549.8|189672.3|189542.3|19
1736855840000|2025-01-14 11:57:20|189669|189539|189669.1|189539.1|189671.9|189541.9|189668.5|189538.5|18
1736855850000|2025-01-14 11:57:30|189671.3|189541.3|189671.7|189541.7|189672.1|189542.1|189669|189539|13
1736855860000|2025-01-14 11:57:40|189672.5|189542.5|189672.4|189542.4|189672.9|189542.9|189672|189542|7
1736855870000|2025-01-14 11:57:50|189672.2|189542.2|189728.3|189598.3|189728.3|189598.3|189669.6|189539.6|24
1736855880000|2025-01-14 11:58:00|189731.8|189601.8|189723.4|189593.4|189736.6|189606.6|189723.4|189593.4|13
1736855890000|2025-01-14 11:58:10|189722.3|189592.3|189717.7|189587.7|189722.3|189592.3|189702.2|189572.2|8
1736855900000|2025-01-14 11:58:20|189715|189585|189704.9|189574.9|189715|189585|189704.5|189574.5|9
1736855910000|2025-01-14 11:58:30|189704.5|189574.5|189698.4|189568.4|189704.9|189574.9|189693.4|189563.4|13
1736855920000|2025-01-14 11:58:40|189697.6|189567.6|189705.8|189575.8|189706.3|189576.3|189696.3|189566.3|8
1736855930000|2025-01-14 11:58:50|189705.1|189575.1|189698.8|189568.8|189705.7|189575.7|189697.7|189567.7|14
1736855940000|2025-01-14 11:59:00|189702.4|189572.4|189696.5|189566.5|189706.3|189576.3|189694.7|189564.7|20
1736855950000|2025-01-14 11:59:10|189696.3|189566.3|189696.5|189566.5|189697.2|189567.2|189693|189563|11
1736855960000|2025-01-14 11:59:20|189694.1|189564.1|189700.5|189570.5|189705.7|189575.7|189694.1|189564.1|17
1736855970000|2025-01-14 11:59:30|189697.6|189567.6|189700.2|189570.2|189701.8|189571.8|189697.3|189567.3|5
1736855980000|2025-01-14 11:59:40|189700.6|189570.6|189699.8|189569.8|189700.8|189570.8|189699.8|189569.8|3
1736855990000|2025-01-14 11:59:50|189700.6|189570.6|189685|189595|189701.5|189595|189681.5|189570.6|6
1736856000000|2025-01-14 12:00:00|189709.5|189619.5|189705|189615|189709.5|189619.5|189702.5|189612.5|8
1736856010000|2025-01-14 12:00:10|189690.2|189600.2|189689.2|189599.2|189690.9|189600.9|189685.4|189595.4|14
1736856020000|2025-01-14 12:00:20|189689.1|189599.1|189689.8|189599.8|189690.6|189600.6|189689.1|189599.1|10
1736856030000|2025-01-14 12:00:30|189688.9|189598.9|189686.4|189596.4|189688.9|189598.9|189683.7|189593.7|16
1736856040000|2025-01-14 12:00:40|189686.8|189596.8|189721.7|189631.7|189727.1|189637.1|189686.8|189596.8|12
1736856050000|2025-01-14 12:00:50|189724.2|189634.2|189710.9|189620.9|189725.8|189635.8|189696.9|189606.9|27
1736856060000|2025-01-14 12:01:00|189710|189620|189725.1|189635.1|189725.1|189635.1|189709.9|189619.9|18
1736856070000|2025-01-14 12:01:10|189729.3|189639.3|189731.6|189641.6|189734.4|189644.4|189721.7|189631.7|20
1736856080000|2025-01-14 12:01:20|189735.2|189645.2|189729.4|189639.4|189735.3|189645.3|189729.3|189639.3|9
1736856090000|2025-01-14 12:01:30|189728.8|189638.8|189720.6|189630.6|189728.8|189638.8|189719.6|189629.6|8
1736856110000|2025-01-14 12:01:50|189720.5|189630.5|189719.4|189629.4|189720.5|189630.5|189717.2|189627.2|9
1736856120000|2025-01-14 12:02:00|189720|189630|189731.9|189641.9|189733.1|189643.1|189720|189630|11
1736856130000|2025-01-14 12:02:10|189732.3|189642.3|189726.8|189636.8|189738.3|189648.3|189726.8|189636.8|9
1736856140000|2025-01-14 12:02:20|189729.8|189639.8|189730.7|189640.7|189730.9|189640.9|189729.4|189639.4|6
1736856150000|2025-01-14 12:02:30|189731|189641|189730|189640|189737.8|189647.8|189730|189640|15
1736856160000|2025-01-14 12:02:40|189730.4|189640.4|189735.3|189645.3|189735.3|189645.3|189730.4|189640.4|6
1736856170000|2025-01-14 12:02:50|189735.7|189645.7|189739.5|189649.5|189739.7|189649.7|189735.7|189645.7|5
1736856180000|2025-01-14 12:03:00|189739.4|189649.4|189739.5|189649.5|189740.2|189650.2|189739.4|189649.4|5
1736856190000|2025-01-14 12:03:10|189739.6|189649.6|189739.6|189649.6|189739.9|189649.9|189739|189649|9
1736856200000|2025-01-14 12:03:20|189740|189650|189736.8|189646.8|189740|189650|189736.8|189646.8|2
1736856210000|2025-01-14 12:03:30|189737.4|189647.4|189736.7|189646.7|189737.4|189647.4|189734.2|189644.2|6
1736856220000|2025-01-14 12:03:40|189736.9|189646.9|189737.9|189647.9|189738.4|189648.4|189734|189644|13
1736856230000|2025-01-14 12:03:50|189738.3|189648.3|189736.8|189646.8|189738.3|189648.3|189736|189646|6
1736856240000|2025-01-14 12:04:00|189737.2|189647.2|189736.1|189646.1|189737.6|189647.6|189733.6|189643.6|6
1736856250000|2025-01-14 12:04:10|189734.9|189644.9|189735.4|189645.4|189749.6|189659.6|189728.3|189638.3|24
1736856260000|2025-01-14 12:04:20|189736.6|189646.6|189747.8|189657.8|189747.8|189657.8|189731.7|189641.7|27
1736856270000|2025-01-14 12:04:30|189747.5|189657.5|189747|189657|189748.6|189658.6|189743.9|189653.9|16
1736856280000|2025-01-14 12:04:40|189749.6|189659.6|189748.8|189658.8|189749.6|189659.6|189748.8|189658.8|2
1736856290000|2025-01-14 12:04:50|189747.8|189657.8|189742.1|189652.1|189747.8|189657.8|189740.7|189650.7|11
1736856300000|2025-01-14 12:05:00|189742.6|189652.6|189741.1|189651.1|189742.6|189652.6|189741.1|189651.1|5
1736856310000|2025-01-14 12:05:10|189741.6|189651.6|189742.4|189652.4|189742.4|189652.4|189741.6|189651.6|2
1736856320000|2025-01-14 12:05:20|189739.4|189649.4|189741.8|189651.8|189744.3|189654.3|189739.4|189649.4|3
1736856330000|2025-01-14 12:05:30|189739.9|189649.9|189740.9|189650.9|189740.9|189650.9|189739.9|189649.9|4
1736856340000|2025-01-14 12:05:40|189741.4|189651.4|189743.4|189653.4|189745.6|189655.6|189741.4|189651.4|15
1736856350000|2025-01-14 12:05:50|189743|189653|189746.1|189656.1|189749.3|189659.3|189743|189653|10
1736856360000|2025-01-14 12:06:00|189746.3|189656.3|189746.1|189656.1|189747.1|189657.1|189746.1|189656.1|6
1736856370000|2025-01-14 12:06:10|189743.9|189653.9|189744.7|189654.7|189744.7|189654.7|189741.8|189651.8|11
1736856380000|2025-01-14 12:06:20|189745.2|189655.2|189745.6|189655.6|189749.1|189659.1|189745.2|189655.2|11
1736856390000|2025-01-14 12:06:30|189745.2|189655.2|189743.8|189653.8|189745.4|189655.4|189743.8|189653.8|4
1736856400000|2025-01-14 12:06:40|189745|189655|189729.4|189639.4|189747.9|189657.9|189729.4|189639.4|9
1736856410000|2025-01-14 12:06:50|189729.9|189639.9|189733.9|189643.9|189735.9|189645.9|189729.9|189639.9|5
1736856420000|2025-01-14 12:07:00|189734.3|189644.3|189751.3|189621.3|189751.3|189649.4|189731.2|189621.3|10
1736856430000|2025-01-14 12:07:10|189751.5|189621.5|189753.6|189623.6|189753.6|189623.6|189751.2|189621.2|17
1736856440000|2025-01-14 12:07:20|189753.8|189623.8|189779.9|189649.9|189781.1|189651.1|189753.8|189623.8|22
1736856450000|2025-01-14 12:07:30|189780.8|189650.8|189796.7|189666.7|189798.7|189668.7|189777.3|189647.3|16
1736856460000|2025-01-14 12:07:40|189798.6|189668.6|189790.9|189660.9|189798.6|189671.7|189761.7|189648.3|31
1736856470000|2025-01-14 12:07:50|189788.8|189658.8|189773.6|189643.6|189788.8|189658.8|189773.6|189643.6|15
1736856480000|2025-01-14 12:08:00|189771.4|189641.4|189764.8|189634.8|189771.4|189641.4|189758.6|189628.6|18
1736856490000|2025-01-14 12:08:10|189764.7|189634.7|189757.3|189627.3|189765.3|189635.3|189757.3|189627.3|19
1736856500000|2025-01-14 12:08:20|189757.4|189627.4|189733.1|189603.1|189757.4|189627.4|189729.5|189599.5|23
1736856510000|2025-01-14 12:08:30|189735.6|189605.6|189738|189608|189740.9|189610.9|189732.3|189602.3|16
1736856520000|2025-01-14 12:08:40|189740|189610|189746.5|189616.5|189748.5|189618.5|189736|189606|17
1736856530000|2025-01-14 12:08:50|189745.8|189615.8|189734.8|189604.8|189747.8|189617.8|189730.1|189600.1|27
1736856540000|2025-01-14 12:09:00|189734.6|189604.6|189732.1|189602.1|189734.6|189604.6|189729|189599|6
1736856550000|2025-01-14 12:09:10|189730.5|189600.5|189719.2|189589.2|189730.5|189600.5|189716.5|189586.5|17
1736856560000|2025-01-14 12:09:20|189713.7|189583.7|189718.2|189588.2|189722.8|189592.8|189713.7|189583.7|11
1736856570000|2025-01-14 12:09:30|189718.3|189588.3|189710.3|189580.3|189718.3|189588.3|189710.3|189580.3|7
1736856580000|2025-01-14 12:09:40|189712.5|189582.5|189715.5|189585.5|189718.4|189588.4|189712.5|189582.5|6
1736856590000|2025-01-14 12:09:50|189716.7|189586.7|189702.1|189572.1|189724.7|189594.7|189702.1|189572.1|16
1736856600000|2025-01-14 12:10:00|189704.9|189574.9|189702|189612|189711.1|189621.1|189694.6|189574.9|23
1736856610000|2025-01-14 12:10:10|189695|189605|189706.6|189616.6|189706.6|189616.6|189688.1|189598.1|20
1736856620000|2025-01-14 12:10:20|189708.7|189618.7|189693.9|189603.9|189712.1|189622.1|189693.8|189603.8|17
1736856630000|2025-01-14 12:10:30|189693.8|189603.8|189691|189601|189694.2|189604.2|189691|189601|10
1736856640000|2025-01-14 12:10:40|189685.7|189595.7|189692.5|189602.5|189692.5|189602.5|189685.7|189595.7|11
1736856650000|2025-01-14 12:10:50|189690.9|189600.9|189683.4|189593.4|189690.9|189600.9|189683.4|189593.4|14
1736856660000|2025-01-14 12:11:00|189681.8|189591.8|189676.8|189586.8|189681.8|189591.8|189673|189583|13
1736856670000|2025-01-14 12:11:10|189676.5|189586.5|189670.9|189580.9|189676.5|189586.5|189670.9|189580.9|12
1736856680000|2025-01-14 12:11:20|189672.9|189582.9|189674.4|189584.4|189674.4|189584.4|189670.1|189580.1|7
1736856690000|2025-01-14 12:11:30|189674.2|189584.2|189670|189580|189674.2|189584.2|189669.4|189579.4|7
1736856700000|2025-01-14 12:11:40|189674.8|189584.8|189673|189583|189674.8|189584.8|189673|189583|5
1736856710000|2025-01-14 12:11:50|189673.4|189583.4|189698.6|189608.6|189698.6|189608.6|189670.8|189580.8|12
1736856720000|2025-01-14 12:12:00|189699.2|189609.2|189680.3|189590.3|189699.2|189609.2|189678.2|189588.2|15
1736856730000|2025-01-14 12:12:10|189680.5|189590.5|189700.1|189610.1|189700.1|189610.1|189680.5|189590.5|20
1736856740000|2025-01-14 12:12:20|189699.1|189609.1|189696.4|189606.4|189699.1|189609.1|189693|189603|10
1736856750000|2025-01-14 12:12:30|189696.6|189606.6|189696.4|189606.4|189697.2|189607.2|189696.4|189606.4|7
1736856760000|2025-01-14 12:12:40|189721.6|189631.6|189721|189631|189723.3|189633.3|189717.7|189627.7|10
1736856770000|2025-01-14 12:12:50|189720.6|189630.6|189721|189631|189721|189631|189720.6|189630.6|2
1736856780000|2025-01-14 12:13:00|189721.4|189631.4|189744.9|189654.9|189746.9|189656.9|189721.4|189631.4|21
1736856790000|2025-01-14 12:13:10|189747.9|189657.9|189743.4|189653.4|189750.5|189660.5|189743.4|189653.4|12
1736856800000|2025-01-14 12:13:20|189746.3|189656.3|189776.1|189686.1|189791.9|189701.9|189746.3|189656.3|33
1736856810000|2025-01-14 12:13:30|189782.4|189692.4|189799.5|189709.5|189800.2|189710.2|189769.9|189679.9|29
1736856820000|2025-01-14 12:13:40|189798.5|189708.5|189802.6|189712.6|189805.8|189715.8|189795.1|189705.1|26
1736856830000|2025-01-14 12:13:50|189803|189713|189800.9|189710.9|189803|189713|189795.7|189705.7|18
1736856840000|2025-01-14 12:14:00|189799.3|189709.3|189798.6|189708.6|189799.8|189709.8|189794.5|189704.5|22
1736856850000|2025-01-14 12:14:10|189804.3|189714.3|189803.4|189713.4|189807.2|189717.2|189797|189707|14
1736856860000|2025-01-14 12:14:20|189803.6|189713.6|189804.7|189714.7|189807.2|189717.2|189802.3|189712.3|17
1736856870000|2025-01-14 12:14:30|189803.9|189713.9|189807.2|189717.2|189807.4|189717.4|189801|189711|16
1736856880000|2025-01-14 12:14:40|189807.4|189717.4|189797.7|189707.7|189808|189718|189796.7|189706.7|16
1736856890000|2025-01-14 12:14:50|189801.6|189711.6|189805.1|189715.1|189806.7|189716.7|189800.8|189710.8|16
1736856900000|2025-01-14 12:15:00|189805.5|189715.5|189786.9|189696.9|189805.5|189715.5|189786.9|189696.9|18
1736856910000|2025-01-14 12:15:10|189793.8|189703.8|189786.1|189696.1|189794|189704|189780.3|189690.3|11
1736856920000|2025-01-14 12:15:20|189786.7|189696.7|189783.2|189693.2|189786.7|189696.7|189780.1|189690.1|15
1736856930000|2025-01-14 12:15:30|189781.1|189691.1|189783.1|189693.1|189786.3|189696.3|189781.1|189691.1|10
1736856940000|2025-01-14 12:15:40|189782.7|189692.7|189785.1|189695.1|189785.1|189695.1|189782.3|189692.3|4
1736856950000|2025-01-14 12:15:50|189784.7|189694.7|189782.7|189692.7|189785.1|189695.1|189782.5|189692.5|9
1736856960000|2025-01-14 12:16:00|189782.5|189692.5|189784.6|189694.6|189784.6|189694.6|189782.5|189692.5|3
1736856970000|2025-01-14 12:16:10|189782.9|189692.9|189783|189693|189783.8|189693.8|189778.4|189688.4|13
1736856980000|2025-01-14 12:16:20|189785|189695|189781.7|189691.7|189785|189695|189781.7|189691.7|10
1736856990000|2025-01-14 12:16:30|189782.6|189692.6|189792.6|189702.6|189792.7|189702.7|189782.6|189692.6|10
1736857000000|2025-01-14 12:16:40|189792.4|189702.4|189792.6|189702.6|189792.6|189702.6|189792.4|189702.4|6
1736857010000|2025-01-14 12:16:50|189792.4|189702.4|189792|189702|189792.6|189702.6|189792|189702|4
1736857020000|2025-01-14 12:17:00|189796.1|189706.1|189794.3|189704.3|189796.1|189706.1|189794.3|189704.3|2
1736857030000|2025-01-14 12:17:10|189794.7|189704.7|189817.8|189727.8|189824.4|189734.4|189794.7|189704.7|10
1736857040000|2025-01-14 12:17:20|189818.4|189728.4|189812.2|189722.2|189818.4|189728.4|189807.8|189717.8|15
1736857050000|2025-01-14 12:17:30|189810.1|189720.1|189805.9|189715.9|189812.4|189722.4|189805.9|189715.9|7
1736857060000|2025-01-14 12:17:40|189803.4|189713.4|189796.8|189706.8|189803.4|189713.4|189795.7|189705.7|18
1736857070000|2025-01-14 12:17:50|189795.9|189705.9|189806.4|189716.4|189806.4|189716.4|189795.1|189705.1|11
1736857080000|2025-01-14 12:18:00|189806.5|189716.5|189802|189712|189806.5|189716.5|189802|189712|4
1736857090000|2025-01-14 12:18:10|189804.3|189714.3|189803.1|189713.1|189804.3|189714.3|189802.9|189712.9|4
1736857100000|2025-01-14 12:18:20|189803.3|189713.3|189805.8|189715.8|189805.8|189715.8|189798.5|189708.5|10
1736857110000|2025-01-14 12:18:30|189806.2|189716.2|189804.6|189714.6|189809.3|189719.3|189804.2|189714.2|7
1736857120000|2025-01-14 12:18:40|189804.2|189714.2|189814.1|189724.1|189814.1|189724.1|189804.2|189714.2|9
1736857130000|2025-01-14 12:18:50|189814.9|189724.9|189813.9|189723.9|189815.5|189725.5|189813.9|189723.9|4
1736857140000|2025-01-14 12:19:00|189814.3|189724.3|189816.7|189726.7|189816.7|189726.7|189813.9|189723.9|3
1736857150000|2025-01-14 12:19:10|189828.2|189738.2|189845.6|189755.6|189846.8|189756.8|189822.9|189732.9|12
1736857160000|2025-01-14 12:19:20|189852.8|189762.8|189858.8|189768.8|189863.1|189773.1|189851.1|189761.1|16
1736857170000|2025-01-14 12:19:30|189857.2|189767.2|189846.3|189756.3|189857.2|189767.2|189844.9|189754.9|11
1736857180000|2025-01-14 12:19:40|189846|189756|189836.2|189746.2|189846|189756|189835.6|189745.6|8
1736857200000|2025-01-14 12:20:00|189835.9|189745.9|189832.8|189742.8|189835.9|189745.9|189832.8|189742.8|2
1736857210000|2025-01-14 12:20:10|189835.8|189745.8|189827.6|189737.6|189838.7|189748.7|189827.2|189737.2|10
1736857220000|2025-01-14 12:20:20|189827.4|189737.4|189817.2|189727.2|189828.8|189738.8|189817.1|189727.1|23
1736857230000|2025-01-14 12:20:30|189818.8|189728.8|189818.6|189728.6|189818.8|189728.8|189815.9|189725.9|8
1736857240000|2025-01-14 12:20:40|189817.8|189727.8|189806.9|189716.9|189817.8|189727.8|189806.9|189716.9|9
1736857250000|2025-01-14 12:20:50|189810.7|189720.7|189811.7|189721.7|189811.7|189721.7|189809|189719|3
1736857260000|2025-01-14 12:21:00|189812.5|189722.5|189810.3|189720.3|189812.5|189722.5|189810.3|189720.3|2
1736857270000|2025-01-14 12:21:10|189812|189722|189805.5|189715.5|189812|189722|189804.3|189714.3|12
1736857280000|2025-01-14 12:21:20|189807.6|189717.6|189805.5|189715.5|189807.6|189717.6|189803.7|189713.7|10
1736857290000|2025-01-14 12:21:30|189805.9|189715.9|189810.1|189720.1|189814.1|189724.1|189805.1|189715.1|10
1736857300000|2025-01-14 12:21:40|189811.9|189721.9|189807.8|189717.8|189811.9|189721.9|189804.9|189714.9|7
1736857310000|2025-01-14 12:21:50|189807|189717|189804.5|189714.5|189811.1|189721.1|189803.5|189713.5|17
1736857320000|2025-01-14 12:22:00|189803.7|189713.7|189804.5|189714.5|189809.9|189719.9|189802.5|189712.5|22
1736857330000|2025-01-14 12:22:10|189799.7|189709.7|189804.6|189714.6|189809|189719|189799.6|189709.6|17
1736857340000|2025-01-14 12:22:20|189804.8|189714.8|189813.6|189723.6|189815|189725|189804.8|189714.8|10
1736857350000|2025-01-14 12:22:30|189811.3|189721.3|189809.2|189719.2|189811.3|189721.3|189805.6|189715.6|7
1736857360000|2025-01-14 12:22:40|189806.6|189716.6|189830.3|189700.3|189830.3|189721.8|189806.6|189700.3|9
1736857370000|2025-01-14 12:22:50|189830.4|189700.4|189830.4|189700.4|189830.4|189700.4|189830.4|189700.4|1
1736857380000|2025-01-14 12:23:00|189830.2|189700.2|189830.6|189700.6|189830.6|189700.6|189827.2|189697.2|6
1736857390000|2025-01-14 12:23:10|189830.3|189700.3|189823.9|189693.9|189831|189701|189822.9|189692.9|9
1736857400000|2025-01-14 12:23:20|189824.4|189694.4|189822.1|189692.1|189824.4|189694.4|189820.4|189690.4|12
1736857410000|2025-01-14 12:23:30|189821.6|189691.6|189823.3|189693.3|189823.5|189693.5|189820.1|189690.1|9
1736857420000|2025-01-14 12:23:40|189823|189693|189829.7|189699.7|189830.9|189700.9|189823|189693|14
1736857430000|2025-01-14 12:23:50|189826.2|189696.2|189826.7|189696.7|189826.9|189696.9|189826.2|189696.2|6
1736857440000|2025-01-14 12:24:00|189826.9|189696.9|189830.4|189700.4|189830.4|189700.4|189826.9|189696.9|6
1736857450000|2025-01-14 12:24:10|189829.1|189699.1|189824.8|189694.8|189829.1|189699.1|189824.3|189694.3|6
1736857460000|2025-01-14 12:24:20|189824.3|189694.3|189818.3|189688.3|189824.3|189694.3|189818.1|189688.1|10
1736857470000|2025-01-14 12:24:30|189821.4|189691.4|189756.9|189626.9|189822.4|189692.4|189756.9|189626.9|21
1736857480000|2025-01-14 12:24:40|189756.3|189626.3|189759.1|189629.1|189770.2|189640.2|189754.8|189624.8|18
1736857490000|2025-01-14 12:24:50|189758.3|189628.3|189752.9|189622.9|189758.3|189628.3|189749.3|189619.3|15
1736857500000|2025-01-14 12:25:00|189751.4|189621.4|189748.3|189618.3|189751.4|189621.4|189747.3|189617.3|8
1736857510000|2025-01-14 12:25:10|189748.1|189618.1|189748.2|189618.2|189748.7|189618.7|189742.8|189612.8|13
1736857520000|2025-01-14 12:25:20|189749.2|189619.2|189738.9|189608.9|189750.2|189620.2|189738.9|189608.9|11
1736857530000|2025-01-14 12:25:30|189738.3|189608.3|189740.4|189610.4|189741.4|189611.4|189738|189608|9
1736857540000|2025-01-14 12:25:40|189739.9|189609.9|189745.9|189615.9|189746.4|189616.4|189736.8|189606.8|11
1736857550000|2025-01-14 12:25:50|189745.3|189615.3|189747.4|189617.4|189747.4|189617.4|189744.3|189614.3|7
1736857560000|2025-01-14 12:26:00|189746.9|189616.9|189746.9|189616.9|189746.9|189616.9|189746.9|189616.9|1
1736857570000|2025-01-14 12:26:10|189748.4|189618.4|189748.9|189618.9|189748.9|189618.9|189748.4|189618.4|2
1736857580000|2025-01-14 12:26:20|189748.6|189618.6|189748.8|189618.8|189750.4|189620.4|189743.3|189613.3|9
1736857590000|2025-01-14 12:26:30|189749|189619|189748.1|189618.1|189749|189619|189747.2|189617.2|10
1736857600000|2025-01-14 12:26:40|189747.3|189617.3|189740.2|189610.2|189747.3|189617.3|189740.2|189610.2|10
1736857610000|2025-01-14 12:26:50|189739.5|189609.5|189737.9|189607.9|189741|189611|189737.9|189607.9|4
1736857620000|2025-01-14 12:27:00|189737.4|189607.4|189734.6|189604.6|189739|189609|189734.6|189604.6|12
1736857630000|2025-01-14 12:27:10|189734.1|189604.1|189736.3|189606.3|189737.4|189607.4|189699.7|189569.7|17
1736857640000|2025-01-14 12:27:20|189735.8|189605.8|189736.4|189606.4|189736.9|189606.9|189732.7|189602.7|8
1736857650000|2025-01-14 12:27:30|189732.9|189602.9|189732.6|189602.6|189733.1|189603.1|189732.5|189602.5|4
1736857660000|2025-01-14 12:27:40|189735.4|189605.4|189726.1|189636.1|189735.4|189637.2|189720.8|189605.4|6
1736857670000|2025-01-14 12:27:50|189727.1|189637.1|189726.6|189636.6|189727.1|189637.1|189722.9|189632.9|9
1736857680000|2025-01-14 12:28:00|189725.6|189635.6|189725|189635|189725.6|189635.6|189722|189632|5
1736857690000|2025-01-14 12:28:10|189724|189634|189725.6|189635.6|189725.6|189635.6|189722.7|189632.7|8
1736857700000|2025-01-14 12:28:20|189726.1|189636.1|189725.7|189635.7|189727.3|189637.3|189721.9|189631.9|13
1736857710000|2025-01-14 12:28:30|189725.5|189635.5|189724.6|189634.6|189728.4|189638.4|189724.6|189634.6|8
1736857720000|2025-01-14 12:28:40|189723.9|189633.9|189721.6|189631.6|189723.9|189633.9|189719.6|189629.6|8
1736857730000|2025-01-14 12:28:50|189722|189632|189726.1|189636.1|189726.9|189636.9|189722|189632|6
1736857740000|2025-01-14 12:29:00|189726.3|189636.3|189720.3|189630.3|189726.5|189636.5|189720.3|189630.3|10
1736857750000|2025-01-14 12:29:10|189720.1|189630.1|189725.2|189635.2|189726.5|189636.5|189718.7|189628.7|9
1736857760000|2025-01-14 12:29:20|189725.6|189635.6|189725.4|189635.4|189726|189636|189725.4|189635.4|5
1736857770000|2025-01-14 12:29:30|189722.4|189632.4|189720.9|189630.9|189724.6|189634.6|189720.9|189630.9|6
1736857780000|2025-01-14 12:29:40|189721.1|189631.1|189724.5|189634.5|189726.4|189636.4|189721.1|189631.1|8
1736857790000|2025-01-14 12:29:50|189723.9|189633.9|189667.9|189577.9|189723.9|189633.9|189662.9|189572.9|20
1736857800000|2025-01-14 12:30:00|189667.3|189577.3|189670.1|189580.1|189671.9|189581.9|189666.7|189576.7|16
1736857810000|2025-01-14 12:30:10|189670.3|189580.3|189688.8|189598.8|189702|189612|189670.3|189580.3|12
1736857820000|2025-01-14 12:30:20|189688.7|189598.7|189682.8|189592.8|189691.5|189601.5|189682.8|189592.8|17
1736857830000|2025-01-14 12:30:30|189684.9|189594.9|189693.9|189603.9|189695.4|189605.4|189684.9|189594.9|6
1736857840000|2025-01-14 12:30:40|189695.7|189605.7|189693.3|189603.3|189704.7|189614.7|189689.4|189599.4|19
1736857850000|2025-01-14 12:30:50|189692.9|189602.9|189698.3|189608.3|189698.3|189608.3|189692.9|189602.9|12
1736857860000|2025-01-14 12:31:00|189698.1|189608.1|189709.8|189619.8|189710.2|189620.2|189698.1|189608.1|12
1736857870000|2025-01-14 12:31:10|189710.4|189620.4|189717.2|189627.2|189717.4|189627.4|189710.4|189620.4|5
1736857880000|2025-01-14 12:31:20|189725.2|189635.2|189736.4|189646.4|189736.6|189646.6|189725.2|189635.2|9
1736857890000|2025-01-14 12:31:30|189736.9|189646.9|189737.2|189647.2|189737.3|189647.3|189736.4|189646.4|5
1736857900000|2025-01-14 12:31:40|189737.8|189647.8|189737.8|189647.8|189737.8|189647.8|189737.4|189647.4|3
1736857910000|2025-01-14 12:31:50|189738.7|189648.7|189739.6|189649.6|189740.2|189650.2|189738.7|189648.7|6
1736857920000|2025-01-14 12:32:00|189738.9|189648.9|189738.9|189648.9|189738.9|189648.9|189738.9|189648.9|1
1736857930000|2025-01-14 12:32:10|189738.5|189648.5|189822.5|189692.5|189823.6|189712.2|189738.5|189648.5|9
1736857940000|2025-01-14 12:32:20|189817.8|189687.8|189788.2|189658.2|189829|189699|189786.9|189656.9|33
1736857950000|2025-01-14 12:32:30|189788.9|189658.9|189790.1|189660.1|189794.6|189664.6|189783.3|189653.3|21
1736857960000|2025-01-14 12:32:40|189790.7|189660.7|189782.5|189652.5|189790.9|189660.9|189782.1|189652.1|8
1736857970000|2025-01-14 12:32:50|189782.1|189652.1|189745|189655|189782.1|189661.6|189745|189647.8|8
1736857980000|2025-01-14 12:33:00|189745.4|189655.4|189756.8|189666.8|189756.8|189666.8|189745.4|189655.4|6
1736857990000|2025-01-14 12:33:10|189758.6|189668.6|189757|189667|189758.6|189668.6|189757|189667|8
1736858000000|2025-01-14 12:33:20|189756.4|189666.4|189740.5|189650.5|189756.4|189666.4|189736.5|189646.5|14
1736858010000|2025-01-14 12:33:30|189740.7|189650.7|189718.2|189628.2|189740.7|189650.7|189718.2|189628.2|12
1736858020000|2025-01-14 12:33:40|189717.8|189627.8|189709.3|189619.3|189719.1|189629.1|189708.4|189618.4|10
1736858030000|2025-01-14 12:33:50|189710.7|189620.7|189714.8|189624.8|189718.3|189628.3|189710.7|189620.7|15
1736858040000|2025-01-14 12:34:00|189714.7|189624.7|189712.6|189622.6|189714.7|189624.7|189709.3|189619.3|14
1736858050000|2025-01-14 12:34:10|189712.4|189622.4|189713.6|189623.6|189714.6|189624.6|189711.8|189621.8|8
1736858060000|2025-01-14 12:34:20|189713.4|189623.4|189725.8|189635.8|189726.2|189636.2|189713.2|189623.2|11
1736858070000|2025-01-14 12:34:30|189725.2|189635.2|189719.5|189629.5|189725.6|189635.6|189719.5|189629.5|12
1736858080000|2025-01-14 12:34:40|189719.3|189629.3|189689.5|189599.5|189719.3|189629.3|189689.5|189599.5|25
1736858090000|2025-01-14 12:34:50|189689.1|189599.1|189693.2|189603.2|189693.2|189603.2|189684.5|189594.5|20
1736858100000|2025-01-14 12:35:00|189693.3|189603.3|189697.2|189607.2|189701.2|189611.2|189686.2|189596.2|15
1736858110000|2025-01-14 12:35:10|189697.6|189607.6|189698.8|189608.8|189698.8|189608.8|189697|189607|7
1736858120000|2025-01-14 12:35:20|189699.2|189609.2|189702.2|189612.2|189717.2|189627.2|189699.2|189609.2|14
1736858130000|2025-01-14 12:35:30|189701.8|189611.8|189692.1|189602.1|189701.8|189611.8|189691.5|189601.5|14
1736858140000|2025-01-14 12:35:40|189691.9|189601.9|189679|189589|189693.2|189603.2|189679|189589|13
1736858150000|2025-01-14 12:35:50|189678.6|189588.6|189678.9|189588.9|189678.9|189588.9|189678.6|189588.6|2
1736858170000|2025-01-14 12:36:10|189678.2|189588.2|189677.4|189587.4|189678.2|189588.2|189677.4|189587.4|2
1736858180000|2025-01-14 12:36:20|189678.1|189588.1|189678.1|189588.1|189678.1|189588.1|189678.1|189588.1|1
1736858190000|2025-01-14 12:36:30|189678.7|189588.7|189685.8|189595.8|189687.5|189597.5|189678.7|189588.7|11
1736858200000|2025-01-14 12:36:40|189686.2|189596.2|189687.7|189597.7|189689|189599|189684.4|189594.4|9
1736858210000|2025-01-14 12:36:50|189688.3|189598.3|189651.8|189521.8|189688.3|189598.3|189622.9|189504.7|16
1736858220000|2025-01-14 12:37:00|189650.5|189520.5|189630.5|189540.5|189658.3|189542.1|189630.5|189519.5|17
1736858230000|2025-01-14 12:37:10|189630.3|189540.3|189624.6|189534.6|189630.3|189540.3|189624.6|189534.6|6
1736858240000|2025-01-14 12:37:20|189641.3|189551.3|189639.8|189549.8|189645.5|189555.5|189636.1|189546.1|17
1736858250000|2025-01-14 12:37:30|189634.8|189544.8|189629.9|189539.9|189636.5|189546.5|189629.9|189539.9|10
1736858260000|2025-01-14 12:37:40|189629.1|189539.1|189626.1|189536.1|189629.1|189539.1|189625.7|189535.7|9
1736858270000|2025-01-14 12:37:50|189628.5|189538.5|189625.7|189535.7|189631.3|189541.3|189625.5|189535.5|6
1736858280000|2025-01-14 12:38:00|189626.1|189536.1|189638.2|189548.2|189638.2|189548.2|189626.1|189536.1|9
1736858290000|2025-01-14 12:38:10|189634.3|189544.3|189629.9|189539.9|189634.3|189544.3|189629.7|189539.7|9
1736858300000|2025-01-14 12:38:20|189632.9|189542.9|189642.7|189552.7|189642.9|189552.9|189632.9|189542.9|14
1736858310000|2025-01-14 12:38:30|189642.5|189552.5|189638.4|189548.4|189643.5|189553.5|189638.4|189548.4|7
1736858320000|2025-01-14 12:38:40|189638.2|189548.2|189638.4|189548.4|189638.6|189548.6|189637|189547|6
1736858330000|2025-01-14 12:38:50|189638|189548|189641.9|189551.9|189641.9|189551.9|189637.4|189547.4|5
1736858340000|2025-01-14 12:39:00|189630.4|189540.4|189630.2|189540.2|189635.7|189545.7|189628.2|189538.2|10
1736858350000|2025-01-14 12:39:10|189629.8|189539.8|189599.7|189509.7|189629.8|189539.8|189593.8|189503.8|23
1736858360000|2025-01-14 12:39:20|189595.9|189505.9|189586.9|189496.9|189601.5|189511.5|189581.5|189491.5|18
1736858370000|2025-01-14 12:39:30|189584.9|189494.9|189597.4|189507.4|189598|189508|189584.9|189494.9|16
1736858380000|2025-01-14 12:39:40|189595.4|189505.4|189578.3|189488.3|189597.5|189507.5|189574|189484|16
1736858390000|2025-01-14 12:39:50|189575.9|189485.9|189576.5|189486.5|189578.9|189488.9|189570.6|189480.6|18
1736858400000|2025-01-14 12:40:00|189576.9|189486.9|189605|189515|189606.2|189516.2|189576.3|189486.3|18
1736858410000|2025-01-14 12:40:10|189598.2|189508.2|189593.6|189503.6|189598.2|189508.2|189593.3|189503.3|11
1736858420000|2025-01-14 12:40:20|189593|189503|189600.4|189510.4|189600.4|189510.4|189589.4|189499.4|21
1736858430000|2025-01-14 12:40:30|189605.1|189515.1|189590.4|189500.4|189605.1|189515.1|189588.6|189498.6|22
1736858440000|2025-01-14 12:40:40|189590.6|189500.6|189591.5|189501.5|189594.3|189504.3|189589.8|189499.8|11
1736858450000|2025-01-14 12:40:50|189591.9|189501.9|189600.7|189510.7|189604.4|189514.4|189591.9|189501.9|17
1736858460000|2025-01-14 12:41:00|189603.9|189513.9|189600.6|189510.6|189607.8|189517.8|189600.6|189510.6|10
1736858470000|2025-01-14 12:41:10|189594.3|189504.3|189595.8|189505.8|189603.1|189513.1|189592.6|189502.6|19
1736858480000|2025-01-14 12:41:20|189595.9|189505.9|189595.1|189505.1|189598.7|189508.7|189592.5|189502.5|13
1736858490000|2025-01-14 12:41:30|189593.2|189503.2|189597|189507|189601.4|189511.4|189589|189499|21
1736858500000|2025-01-14 12:41:40|189599.7|189509.7|189594.4|189504.4|189600.4|189510.4|189594|189504|16
1736858510000|2025-01-14 12:41:50|189593.8|189503.8|189594.1|189504.1|189594.8|189504.8|189591.3|189501.3|17
1736858520000|2025-01-14 12:42:00|189593|189503|189599.5|189509.5|189600.7|189510.7|189593|189503|20
1736858530000|2025-01-14 12:42:10|189597.1|189507.1|189604|189514|189606.3|189516.3|189597.1|189507.1|15
1736858540000|2025-01-14 12:42:20|189603.3|189513.3|189607.2|189517.2|189608.6|189518.6|189603.3|189513.3|13
1736858550000|2025-01-14 12:42:30|189606.8|189516.8|189607.4|189517.4|189609|189519|189602.7|189512.7|13
1736858560000|2025-01-14 12:42:40|189608.6|189518.6|189608.9|189518.9|189611.6|189521.6|189608.2|189518.2|7
1736858570000|2025-01-14 12:42:50|189609.9|189519.9|189615.8|189525.8|189622.4|189532.4|189609.9|189519.9|7
1736858580000|2025-01-14 12:43:00|189615.4|189525.4|189600.3|189510.3|189615.4|189525.4|189599.4|189509.4|15
1736858590000|2025-01-14 12:43:10|189602.1|189512.1|189604|189514|189604|189514|189591.4|189501.4|16
1736858600000|2025-01-14 12:43:20|189603.6|189513.6|189599.2|189509.2|189603.6|189513.6|189599.2|189509.2|10
1736858610000|2025-01-14 12:43:30|189599.4|189509.4|189600.2|189510.2|189600.2|189510.2|189599.4|189509.4|2
1736858620000|2025-01-14 12:43:40|189601.8|189511.8|189602.9|189512.9|189604.9|189514.9|189601.8|189511.8|10
1736858630000|2025-01-14 12:43:50|189599.1|189509.1|189601.7|189511.7|189604.8|189514.8|189598.7|189508.7|11
1736858640000|2025-01-14 12:44:00|189601.9|189511.9|189597.2|189507.2|189602.1|189512.1|189596.8|189506.8|8
1736858650000|2025-01-14 12:44:10|189598.2|189508.2|189600.6|189510.6|189608.5|189518.5|189593.3|189503.3|22
1736858660000|2025-01-14 12:44:20|189602.2|189512.2|189609.6|189519.6|189613.6|189523.6|189602|189512|21
1736858670000|2025-01-14 12:44:30|189611.4|189521.4|189624.8|189534.8|189624.8|189534.8|189610.8|189520.8|14
1736858680000|2025-01-14 12:44:40|189625.2|189535.2|189628.9|189538.9|189629.7|189539.7|189625.2|189535.2|11
1736858690000|2025-01-14 12:44:50|189628.5|189538.5|189629.4|189539.4|189629.9|189539.9|189625.3|189535.3|5
1736858700000|2025-01-14 12:45:00|189629|189539|189627.6|189537.6|189633.7|189543.7|189627|189537|13
1736858710000|2025-01-14 12:45:10|189627.4|189537.4|189628.8|189538.8|189630.7|189540.7|189627|189537|9
1736858720000|2025-01-14 12:45:20|189628.6|189538.6|189630.4|189540.4|189630.4|189540.4|189627.4|189537.4|10
1736858730000|2025-01-14 12:45:30|189630|189540|189610.9|189520.9|189631.9|189541.9|189610.9|189520.9|18
1736858740000|2025-01-14 12:45:40|189591.3|189501.3|189601.4|189511.4|189602.1|189512.1|189590|189500|10
1736858750000|2025-01-14 12:45:50|189600.2|189510.2|189622.4|189532.4|189622.4|189532.4|189596.4|189506.4|18
1736858760000|2025-01-14 12:46:00|189615.2|189525.2|189617.9|189527.9|189620.8|189530.8|189607.7|189517.7|21
1736858770000|2025-01-14 12:46:10|189613.2|189523.2|189610.9|189520.9|189614.8|189524.8|189607.2|189517.2|17
1736858780000|2025-01-14 12:46:20|189611.3|189521.3|189611.1|189521.1|189611.3|189521.3|189611.1|189521.1|2
1736858790000|2025-01-14 12:46:30|189611.3|189521.3|189616.6|189526.6|189616.6|189526.6|189600.7|189510.7|13
1736858800000|2025-01-14 12:46:40|189617|189527|189609|189519|189628|189538|189599.6|189509.6|23
1736858810000|2025-01-14 12:46:50|189605.9|189515.9|189601.7|189511.7|189610.4|189520.4|189601.7|189511.7|12
1736858820000|2025-01-14 12:47:00|189603.6|189513.6|189603.7|189513.7|189606.7|189516.7|189600.8|189510.8|8
1736858830000|2025-01-14 12:47:10|189603.5|189513.5|189602.3|189512.3|189603.5|189513.5|189602.1|189512.1|9
1736858840000|2025-01-14 12:47:20|189602.5|189512.5|189601.4|189511.4|189603.8|189513.8|189601.4|189511.4|9
1736858850000|2025-01-14 12:47:30|189602.4|189512.4|189607.1|189517.1|189607.5|189517.5|189601.3|189511.3|15
1736858860000|2025-01-14 12:47:40|189607.3|189517.3|189568.5|189478.5|189607.3|189517.3|189559.7|189469.7|29
1736858870000|2025-01-14 12:47:50|189569.2|189479.2|189574.2|189484.2|189574.2|189484.2|189566.6|189476.6|16
1736858880000|2025-01-14 12:48:00|189574|189484|189585.9|189495.9|189588.6|189498.6|189573|189483|22
1736858890000|2025-01-14 12:48:10|189586.1|189496.1|189587.1|189497.1|189591.1|189501.1|189583.1|189493.1|17
1736858900000|2025-01-14 12:48:20|189587.4|189497.4|189586.9|189496.9|189596.2|189506.2|189584.6|189494.6|21
1736858910000|2025-01-14 12:48:30|189587.1|189497.1|189586.9|189496.9|189587.1|189497.1|189586.7|189496.7|6
1736858920000|2025-01-14 12:48:40|189587.7|189497.7|189587.2|189497.2|189589.8|189499.8|189587.2|189497.2|3
1736858930000|2025-01-14 12:48:50|189589.5|189499.5|189582.3|189492.3|189590.5|189500.5|189578.9|189488.9|16
1736858940000|2025-01-14 12:49:00|189582.7|189492.7|189582.8|189492.8|189586.9|189496.9|189580.2|189490.2|14
1736858950000|2025-01-14 12:49:10|189583|189493|189581.4|189491.4|189583|189493|189579.5|189489.5|8
1736858960000|2025-01-14 12:49:20|189581.6|189491.6|189586.1|189496.1|189586.1|189496.1|189581.6|189491.6|4
1736858970000|2025-01-14 12:49:30|189586.6|189496.6|189590.5|189500.5|189590.5|189500.5|189586.6|189496.6|8
1736858980000|2025-01-14 12:49:40|189590.7|189500.7|189593.5|189503.5|189594.8|189504.8|189590.5|189500.5|10
1736858990000|2025-01-14 12:49:50|189593.7|189503.7|189599.7|189509.7|189599.7|189509.7|189593.7|189503.7|2
1736859000000|2025-01-14 12:50:00|189601|189511|189601.8|189511.8|189604.3|189514.3|189599|189509|11
1736859010000|2025-01-14 12:50:10|189602.3|189512.3|189605.5|189515.5|189605.5|189515.5|189602.3|189512.3|8
1736859020000|2025-01-14 12:50:20|189604.7|189514.7|189635.5|189545.5|189636.3|189546.3|189603.5|189513.5|12
1736859030000|2025-01-14 12:50:30|189633.4|189543.4|189628.3|189538.3|189633.4|189543.4|189626.1|189536.1|13
1736859040000|2025-01-14 12:50:40|189626|189536|189624.7|189534.7|189626|189536|189612.8|189522.8|10
1736859050000|2025-01-14 12:50:50|189625.1|189535.1|189618.5|189528.5|189627.3|189537.3|189614.3|189524.3|12
1736859060000|2025-01-14 12:51:00|189618.3|189528.3|189624.3|189534.3|189624.3|189534.3|189616.1|189526.1|5
1736859070000|2025-01-14 12:51:10|189624.7|189534.7|189615.2|189525.2|189624.7|189534.7|189615.2|189525.2|10
1736859080000|2025-01-14 12:51:20|189612.7|189522.7|189607.3|189517.3|189614.3|189524.3|189606.9|189516.9|9
1736859090000|2025-01-14 12:51:30|189603.1|189513.1|189601.8|189511.8|189603.1|189513.1|189601.2|189511.2|8
1736859100000|2025-01-14 12:51:40|189602|189512|189619.5|189529.5|189619.5|189529.5|189602|189512|18
1736859110000|2025-01-14 12:51:50|189617.7|189527.7|189625.7|189535.7|189625.7|189535.7|189617.7|189527.7|9
1736859120000|2025-01-14 12:52:00|189626.1|189536.1|189616|189526|189626.3|189536.3|189614.3|189524.3|9
1736859130000|2025-01-14 12:52:10|189614|189524|189602.4|189512.4|189615.4|189525.4|189585.5|189495.5|20
1736859140000|2025-01-14 12:52:20|189602|189512|189602|189512|189606.3|189516.3|189599.6|189509.6|10
1736859150000|2025-01-14 12:52:30|189601.3|189511.3|189599.2|189509.2|189601.3|189511.3|189597.4|189507.4|8
1736859160000|2025-01-14 12:52:40|189599.4|189509.4|189599.8|189509.8|189603.1|189513.1|189599.4|189509.4|6
1736859170000|2025-01-14 12:52:50|189600.2|189510.2|189601.4|189511.4|189604.1|189514.1|189599.6|189509.6|8
1736859180000|2025-01-14 12:53:00|189600.6|189510.6|189602.6|189512.6|189602.8|189512.8|189600.2|189510.2|7
1736859190000|2025-01-14 12:53:10|189603.4|189513.4|189603.6|189513.6|189604.1|189514.1|189603.4|189513.4|4
1736859200000|2025-01-14 12:53:20|189602.9|189512.9|189603.7|189513.7|189606|189516|189602.9|189512.9|7
1736859210000|2025-01-14 12:53:30|189604.2|189514.2|189605.8|189515.8|189605.8|189515.8|189604.2|189514.2|2
1736859220000|2025-01-14 12:53:40|189606.2|189516.2|189612.3|189522.3|189613.8|189523.8|189606.2|189516.2|11
1736859230000|2025-01-14 12:53:50|189613.1|189523.1|189613.4|189523.4|189613.6|189523.6|189611.5|189521.5|11
1736859240000|2025-01-14 12:54:00|189619.2|189529.2|189621.5|189531.5|189624.2|189534.2|189619.2|189529.2|12
1736859250000|2025-01-14 12:54:10|189599.1|189509.1|189580.2|189490.2|189601.8|189511.8|189576.9|189486.9|16
1736859260000|2025-01-14 12:54:20|189582|189492|189582|189492|189582|189492|189581.2|189491.2|3
1736859270000|2025-01-14 12:54:30|189581|189491|189577.3|189487.3|189581|189491|189577.3|189487.3|4
1736859280000|2025-01-14 12:54:40|189576.4|189486.4|189578.7|189448.7|189584.1|189489.2|189561.2|189444.3|17
1736859290000|2025-01-14 12:54:50|189580.3|189450.3|189585.2|189455.2|189585.2|189455.2|189580.3|189450.3|13
1736859300000|2025-01-14 12:55:00|189585.8|189455.8|189608|189478|189608.2|189478.2|189585.8|189455.8|9
1736859310000|2025-01-14 12:55:10|189608.4|189478.4|189608.4|189478.4|189608.4|189478.4|189602.2|189472.2|12
1736859320000|2025-01-14 12:55:20|189609.9|189479.9|189609|189479|189610.4|189480.4|189609|189479|8
1736859330000|2025-01-14 12:55:30|189608.5|189478.5|189600.9|189470.9|189609.2|189479.2|189600.4|189470.4|8
1736859340000|2025-01-14 12:55:40|189610|189480|189637.1|189507.1|189645.8|189515.8|189601.4|189471.4|19
1736859350000|2025-01-14 12:55:50|189647.6|189517.6|189638.7|189508.7|189647.6|189517.6|189620.3|189490.3|10
1736859360000|2025-01-14 12:56:00|189639.5|189509.5|189645.5|189515.5|189649|189519|189629|189499|12
1736859370000|2025-01-14 12:56:10|189645.3|189515.3|189641.5|189511.5|189651.2|189521.2|189624.2|189494.2|14
1736859380000|2025-01-14 12:56:20|189642.2|189512.2|189634.3|189504.3|189654|189524|189633.9|189503.9|15
1736859390000|2025-01-14 12:56:30|189633.5|189503.5|189618|189488|189638|189508|189618|189488|16
1736859400000|2025-01-14 12:56:40|189627|189497|189628.8|189498.8|189628.8|189498.8|189627|189497|3
1736859410000|2025-01-14 12:56:50|189629.3|189499.3|189636.4|189506.4|189640.7|189510.7|189629.3|189499.3|14
1736859420000|2025-01-14 12:57:00|189637|189507|189638.2|189508.2|189638.2|189508.2|189637|189507|4
1736859430000|2025-01-14 12:57:10|189632.5|189502.5|189629.3|189499.3|189635.9|189505.9|189629.3|189499.3|12
1736859440000|2025-01-14 12:57:20|189629.7|189499.7|189629.8|189499.8|189631.9|189501.9|189629.1|189499.1|9
1736859450000|2025-01-14 12:57:30|189630.9|189500.9|189637.7|189507.7|189644.2|189514.2|189630.7|189500.7|14
1736859460000|2025-01-14 12:57:40|189638.2|189508.2|189654.8|189524.8|189654.8|189524.8|189638.2|189508.2|8
1736859470000|2025-01-14 12:57:50|189651.4|189521.4|189662|189532|189662.7|189532.7|189650.9|189520.9|19
1736859480000|2025-01-14 12:58:00|189661.2|189531.2|189660.3|189530.3|189668.8|189538.8|189658|189528|14
1736859490000|2025-01-14 12:58:10|189663|189533|189651.9|189521.9|189663|189533|189651.8|189521.8|17
1736859500000|2025-01-14 12:58:20|189652.6|189522.6|189640|189510|189652.6|189522.6|189636.9|189506.9|14
1736859510000|2025-01-14 12:58:30|189640.6|189510.6|189644.7|189514.7|189644.7|189514.7|189640.6|189510.6|4
1736859520000|2025-01-14 12:58:40|189638.9|189508.9|189642.3|189512.3|189642.3|189512.3|189638.6|189508.6|6
1736859530000|2025-01-14 12:58:50|189641.8|189511.8|189654.2|189524.2|189654.2|189524.2|189640.4|189510.4|11
1736859540000|2025-01-14 12:59:00|189658.4|189528.4|189655|189525|189659.3|189529.3|189654.3|189524.3|7
1736859550000|2025-01-14 12:59:10|189655.4|189525.4|189589.1|189459.1|189655.4|189525.4|189589.1|189459.1|23
1736859560000|2025-01-14 12:59:20|189588.6|189458.6|189589.6|189459.6|189589.9|189459.9|189585.3|189455.3|14
1736859570000|2025-01-14 12:59:30|189589.7|189459.7|189595.1|189465.1|189595.1|189465.1|189589.7|189459.7|14
1736859580000|2025-01-14 12:59:40|189595.5|189465.5|189598.6|189468.6|189598.6|189468.6|189590.5|189460.5|17
1736859590000|2025-01-14 12:59:50|189592.5|189462.5|189596.8|189466.8|189597.7|189467.7|189592.3|189462.3|28
1736859600000|2025-01-14 13:00:00|189593.8|189463.8|189588.6|189458.6|189599.9|189469.9|189588.6|189458.6|21
1736859610000|2025-01-14 13:00:10|189597.5|189467.5|189570.6|189440.6|189597.5|189467.5|189566.5|189436.5|24
1736859620000|2025-01-14 13:00:20|189570.7|189440.7|189611.9|189521.9|189611.9|189521.9|189570.7|189440.7|32
1736859630000|2025-01-14 13:00:30|189598.6|189508.6|189593.8|189503.8|189600.7|189510.7|189593.4|189503.4|23
1736859640000|2025-01-14 13:00:40|189593.9|189503.9|189572.7|189482.7|189593.9|189503.9|189572.7|189482.7|15
1736859650000|2025-01-14 13:00:50|189573.1|189483.1|189562.7|189472.7|189583.4|189493.4|189562.7|189472.7|24
1736859660000|2025-01-14 13:01:00|189562.5|189472.5|189577.9|189487.9|189577.9|189487.9|189558.4|189468.4|22
1736859670000|2025-01-14 13:01:10|189577.7|189487.7|189561.7|189471.7|189579.5|189489.5|189561.7|189471.7|19
1736859680000|2025-01-14 13:01:20|189561.9|189471.9|189573|189483|189573|189483|189556.4|189466.4|22
1736859690000|2025-01-14 13:01:30|189572.8|189482.8|189571.6|189481.6|189577.4|189487.4|189568.7|189478.7|14
1736859700000|2025-01-14 13:01:40|189570.2|189480.2|189588.3|189498.3|189588.3|189498.3|189570.2|189480.2|15
1736859710000|2025-01-14 13:01:50|189587|189497|189576.6|189486.6|189587|189497|189566.4|189476.4|19
1736859720000|2025-01-14 13:02:00|189576.4|189486.4|189593.8|189503.8|189593.8|189503.8|189576.4|189486.4|17
1736859730000|2025-01-14 13:02:10|189594.2|189504.2|189557.3|189467.3|189595.2|189505.2|189557.3|189467.3|28
1736859740000|2025-01-14 13:02:20|189559.1|189469.1|189548.1|189458.1|189567.8|189477.8|189548.1|189458.1|30
1736859750000|2025-01-14 13:02:30|189552|189462|189553.9|189463.9|189553.9|189463.9|189549.8|189459.8|14
1736859760000|2025-01-14 13:02:40|189551|189461|189552.5|189462.5|189552.6|189462.6|189547.6|189457.6|11
1736859770000|2025-01-14 13:02:50|189550.5|189460.5|189535.2|189445.2|189551.9|189461.9|189535.2|189445.2|16
1736859780000|2025-01-14 13:03:00|189535.4|189445.4|189498.8|189408.8|189535.4|189445.4|189493.8|189403.8|30
1736859790000|2025-01-14 13:03:10|189497.8|189407.8|189497.4|189407.4|189509.1|189419.1|189497|189407|23
1736859800000|2025-01-14 13:03:20|189499.3|189409.3|189495.6|189405.6|189503|189413|189493.4|189403.4|21
1736859810000|2025-01-14 13:03:30|189495.8|189405.8|189507|189417|189514.2|189424.2|189495.8|189405.8|19
1736859820000|2025-01-14 13:03:40|189506.7|189416.7|189504|189414|189506.7|189416.7|189499|189409|13
1736859830000|2025-01-14 13:03:50|189503.8|189413.8|189512.8|189422.8|189514.4|189424.4|189499.6|189409.6|13
1736859840000|2025-01-14 13:04:00|189513.2|189423.2|189519.5|189429.5|189524.3|189434.3|189513.2|189423.2|18
1736859850000|2025-01-14 13:04:10|189518.9|189428.9|189522.4|189432.4|189524.4|189434.4|189515.7|189425.7|11
1736859860000|2025-01-14 13:04:20|189523.2|189433.2|189506.5|189416.5|189524.4|189434.4|189506.5|189416.5|8
1736859870000|2025-01-14 13:04:30|189502.6|189412.6|189491.6|189401.6|189506.1|189416.1|189475|189385|25
1736859880000|2025-01-14 13:04:40|189490.5|189400.5|189523.2|189393.2|189524.8|189401.5|189490|189387.4|20
1736859890000|2025-01-14 13:04:50|189525|189395|189513.7|189383.7|189527|189397|189507.4|189377.4|25
1736859900000|2025-01-14 13:05:00|189513.2|189383.2|189504.5|189374.5|189518.9|189388.9|189504.5|189374.5|23
1736859910000|2025-01-14 13:05:10|189503.7|189373.7|189504.7|189374.7|189504.7|189374.7|189500.9|189370.9|16
1736859920000|2025-01-14 13:05:20|189505.2|189375.2|189503.1|189373.1|189508.3|189378.3|189502.8|189372.8|13
1736859930000|2025-01-14 13:05:30|189502.9|189372.9|189497.3|189367.3|189503.5|189373.5|189497|189367|13
1736859940000|2025-01-14 13:05:40|189495.4|189365.4|189479.6|189349.6|189495.4|189365.4|189478.1|189348.1|19
1736859950000|2025-01-14 13:05:50|189479.1|189349.1|189498.1|189368.1|189500.6|189370.6|189474.9|189344.9|23
1736859960000|2025-01-14 13:06:00|189499.7|189369.7|189506.3|189376.3|189506.6|189376.6|189499.7|189369.7|22
1736859970000|2025-01-14 13:06:10|189506.6|189376.6|189507.1|189377.1|189507.1|189377.1|189506.6|189376.6|3
1736859980000|2025-01-14 13:06:20|189512.2|189382.2|189495.3|189365.3|189512.2|189382.2|189495.3|189365.3|16
1736859990000|2025-01-14 13:06:30|189496.1|189366.1|189489.7|189359.7|189496.1|189366.1|189488.2|189358.2|12
1736860000000|2025-01-14 13:06:40|189489.4|189359.4|189489.4|189359.4|189489.4|189359.4|189489.4|189359.4|1
1736860010000|2025-01-14 13:06:50|189488.4|189358.4|189480.4|189350.4|189488.4|189358.4|189480.1|189350.1|10
1736860020000|2025-01-14 13:07:00|189479.9|189349.9|189486.6|189356.6|189486.6|189356.6|189476|189346|21
1736860030000|2025-01-14 13:07:10|189487.8|189357.8|189485.5|189355.5|189492.6|189362.6|189485.5|189355.5|16
1736860040000|2025-01-14 13:07:20|189485.3|189355.3|189484.8|189354.8|189485.3|189355.3|189483.3|189353.3|6
1736860050000|2025-01-14 13:07:30|189485.2|189355.2|189484.5|189354.5|189487.2|189357.2|189482.4|189352.4|15
1736860060000|2025-01-14 13:07:40|189483.9|189353.9|189482.2|189352.2|189483.9|189353.9|189481.2|189351.2|7
1736860070000|2025-01-14 13:07:50|189481.5|189351.5|189484.8|189354.8|189486.5|189356.5|189481.2|189351.2|9
1736860080000|2025-01-14 13:08:00|189484.6|189354.6|189500.1|189370.1|189505.6|189375.6|189481.6|189351.6|22
1736860090000|2025-01-14 13:08:10|189501.3|189371.3|189498.6|189368.6|189506.7|189376.7|189494.7|189364.7|17
1736860100000|2025-01-14 13:08:20|189498.9|189368.9|189517.3|189387.3|189517.3|189387.3|189498.9|189368.9|11
1736860110000|2025-01-14 13:08:30|189515.8|189385.8|189493.3|189363.3|189516.5|189386.5|189493.3|189363.3|12
1736860120000|2025-01-14 13:08:40|189493|189363|189500.1|189370.1|189501.6|189371.6|189488.4|189358.4|20
1736860130000|2025-01-14 13:08:50|189501.3|189371.3|189495.7|189365.7|189501.3|189371.3|189491.3|189361.3|19
1736860140000|2025-01-14 13:09:00|189495.2|189365.2|189498.7|189368.7|189500.5|189370.5|189485.5|189355.5|19
1736860150000|2025-01-14 13:09:10|189498.2|189368.2|189519.7|189389.7|189522.7|189392.7|189497.3|189367.3|14
1736860160000|2025-01-14 13:09:20|189505.7|189375.7|189503.6|189373.6|189506.6|189376.6|189503.4|189373.4|15
1736860170000|2025-01-14 13:09:30|189511.3|189381.3|189548.1|189458.1|189566.8|189458.1|189508|189378|15
1736860180000|2025-01-14 13:09:40|189546.6|189456.6|189551.2|189461.2|189553.4|189463.4|189546.6|189456.6|26
1736860190000|2025-01-14 13:09:50|189552.6|189462.6|189584.8|189494.8|189584.8|189494.8|189541.5|189451.5|13
1736860200000|2025-01-14 13:10:00|189584.4|189494.4|189542.9|189452.9|189584.4|189494.4|189536.9|189446.9|30
1736860210000|2025-01-14 13:10:10|189546.6|189456.6|189523.7|189433.7|189547.8|189457.8|189521.3|189431.3|20
1736860220000|2025-01-14 13:10:20|189522.9|189432.9|189566.9|189476.9|189570.4|189480.4|189522.3|189432.3|14
1736860230000|2025-01-14 13:10:30|189565.2|189475.2|189561.4|189471.4|189567.4|189477.4|189560.5|189470.5|16
1736860240000|2025-01-14 13:10:40|189560.4|189470.4|189512.5|189422.5|189562.1|189472.1|189512.4|189422.4|23
1736860250000|2025-01-14 13:10:50|189516.5|189426.5|189493.5|189403.5|189516.5|189426.5|189487|189397|27
1736860260000|2025-01-14 13:11:00|189493.4|189403.4|189499.9|189409.9|189504.8|189414.8|189493.4|189403.4|19
1736860270000|2025-01-14 13:11:10|189500.1|189410.1|189509.7|189419.7|189510.6|189420.6|189497.9|189407.9|17
1736860280000|2025-01-14 13:11:20|189509.5|189419.5|189520.6|189430.6|189523.1|189433.1|189505.9|189415.9|20
1736860290000|2025-01-14 13:11:30|189521|189431|189552.8|189462.8|189557.5|189467.5|189521|189431|16
1736860300000|2025-01-14 13:11:40|189551.7|189461.7|189555.5|189465.5|189556.6|189466.6|189547.7|189457.7|16
1736860310000|2025-01-14 13:11:50|189553.5|189463.5|189546.1|189456.1|189554.1|189464.1|189546.1|189456.1|11
1736860320000|2025-01-14 13:12:00|189545.6|189455.6|189545.8|189455.8|189547.5|189457.5|189542.9|189452.9|8
1736860330000|2025-01-14 13:12:10|189546.4|189456.4|189538|189448|189546.4|189456.4|189532.1|189442.1|20
1736860340000|2025-01-14 13:12:20|189540.5|189450.5|189538.2|189448.2|189544.4|189454.4|189534|189444|23
1736860350000|2025-01-14 13:12:30|189539.2|189449.2|189540.4|189450.4|189540.4|189450.4|189538|189448|11
1736860360000|2025-01-14 13:12:40|189537.2|189447.2|189534.5|189444.5|189537.2|189447.2|189530|189440|8
1736860370000|2025-01-14 13:12:50|189534|189444|189502.8|189412.8|189534.4|189444.4|189491.2|189401.2|20
1736860380000|2025-01-14 13:13:00|189502.9|189412.9|189507.6|189417.6|189507.6|189417.6|189498.6|189408.6|13
1736860390000|2025-01-14 13:13:10|189503.5|189413.5|189530.9|189440.9|189536.5|189446.5|189503.5|189413.5|17
1736860400000|2025-01-14 13:13:20|189530|189440|189534.6|189444.6|189539.5|189449.5|189530|189440|15
1736860410000|2025-01-14 13:13:30|189534.9|189444.9|189539.7|189449.7|189545.3|189455.3|189532|189442|22
1736860420000|2025-01-14 13:13:40|189540.9|189450.9|189539|189449|189547.6|189457.6|189538|189448|20
1736860430000|2025-01-14 13:13:50|189532.7|189442.7|189531.8|189441.8|189535.7|189445.7|189531.8|189441.8|7
1736860440000|2025-01-14 13:14:00|189533.1|189443.1|189511.3|189421.3|189533.1|189443.1|189509|189419|20
1736860450000|2025-01-14 13:14:10|189511|189421|189509.1|189419.1|189513.4|189423.4|189504.4|189414.4|14
1736860460000|2025-01-14 13:14:20|189508.3|189418.3|189513.3|189423.3|189513.4|189423.4|189506.3|189416.3|13
1736860470000|2025-01-14 13:14:30|189513.4|189423.4|189526.9|189436.9|189528.1|189438.1|189513.3|189423.3|13
1736860480000|2025-01-14 13:14:40|189526.4|189436.4|189526.2|189436.2|189528.4|189438.4|189513|189423|21
1736860490000|2025-01-14 13:14:50|189524.6|189434.6|189486.2|189396.2|189524.6|189434.6|189484.8|189394.8|19
1736860500000|2025-01-14 13:15:00|189492.1|189402.1|189503.2|189413.2|189522|189432|189491.5|189401.5|29
1736860510000|2025-01-14 13:15:10|189499.9|189409.9|189497.7|189407.7|189499.9|189409.9|189496.1|189406.1|11
1736860520000|2025-01-14 13:15:20|189499.7|189409.7|189487.6|189397.6|189499.7|189409.7|189486.7|189396.7|18
1736860530000|2025-01-14 13:15:30|189488.1|189398.1|189488.1|189398.1|189490.7|189400.7|189488.1|189398.1|11
1736860540000|2025-01-14 13:15:40|189488.7|189398.7|189449.3|189359.3|189491.3|189401.3|189448.1|189358.1|29
1736860550000|2025-01-14 13:15:50|189449|189359|189449.3|189359.3|189451.1|189361.1|189443.6|189353.6|23
1736860560000|2025-01-14 13:16:00|189447.4|189357.4|189447.9|189357.9|189451.1|189361.1|189446.8|189356.8|20
1736860570000|2025-01-14 13:16:10|189448.1|189358.1|189448.5|189358.5|189452|189362|189445.9|189355.9|10
1736860580000|2025-01-14 13:16:20|189448.6|189358.6|189404.7|189314.7|189448.6|189358.6|189401.1|189311.1|28
1736860590000|2025-01-14 13:16:30|189407.1|189317.1|189400.1|189310.1|189407.6|189317.6|189394.3|189304.3|22
1736860600000|2025-01-14 13:16:40|189399.8|189309.8|189380.2|189290.2|189404|189314|189380.2|189290.2|16
1736860610000|2025-01-14 13:16:50|189384.9|189294.9|189382.9|189292.9|189385.2|189295.2|189377.7|189287.7|22
1736860620000|2025-01-14 13:17:00|189384.1|189294.1|189402.1|189312.1|189402.1|189312.1|189378.5|189288.5|17
1736860630000|2025-01-14 13:17:10|189402.5|189312.5|189402.7|189312.7|189402.7|189312.7|189401.9|189311.9|7
1736860640000|2025-01-14 13:17:20|189401.6|189311.6|189392.6|189302.6|189402.9|189312.9|189388.3|189298.3|18
1736860650000|2025-01-14 13:17:30|189382.2|189292.2|189380.7|189290.7|189388.3|189298.3|189376.2|189286.2|21
1736860660000|2025-01-14 13:17:40|189380.8|189290.8|189383.6|189293.6|189383.6|189293.6|189374.7|189284.7|16
1736860670000|2025-01-14 13:17:50|189383.9|189293.9|189391.3|189301.3|189392.1|189302.1|189379.4|189289.4|11
1736860680000|2025-01-14 13:18:00|189391.5|189301.5|189398.8|189308.8|189403.2|189313.2|189391.5|189301.5|13
1736860690000|2025-01-14 13:18:10|189397.9|189307.9|189378.4|189288.4|189401.3|189311.3|189376.3|189286.3|21
1736860700000|2025-01-14 13:18:20|189382.9|189292.9|189384.6|189294.6|189384.6|189294.6|189382.9|189292.9|11
1736860710000|2025-01-14 13:18:30|189384.7|189294.7|189379.7|189289.7|189385|189295|189376.2|189286.2|6
1736860720000|2025-01-14 13:18:40|189374.9|189284.9|189367.9|189277.9|189381|189291|189365.3|189275.3|21
1736860730000|2025-01-14 13:18:50|189368|189278|189369.6|189279.6|189369.6|189279.6|189364.5|189274.5|4
1736860740000|2025-01-14 13:19:00|189369.7|189279.7|189393.6|189303.6|189394.5|189304.5|189369.6|189279.6|17
1736860750000|2025-01-14 13:19:10|189393.8|189303.8|189397.5|189307.5|189397.6|189307.6|189390.3|189300.3|11
1736860760000|2025-01-14 13:19:20|189399.3|189309.3|189403.2|189313.2|189403.2|189313.2|189399.3|189309.3|5
1736860770000|2025-01-14 13:19:30|189403.4|189313.4|189408.8|189318.8|189408.8|189318.8|189403.3|189313.3|12
1736860780000|2025-01-14 13:19:40|189410.9|189320.9|189486.3|189396.3|189492.2|189402.2|189410.9|189320.9|29
1736860790000|2025-01-14 13:19:50|189485.5|189395.5|189470.1|189380.1|189485.5|189395.5|189467.6|189377.6|11
1736860800000|2025-01-14 13:20:00|189472.9|189382.9|189462.7|189372.7|189474.6|189384.6|189461.1|189371.1|20
1736860810000|2025-01-14 13:20:10|189463.9|189373.9|189511.9|189421.9|189511.9|189421.9|189463.9|189373.9|28
1736860820000|2025-01-14 13:20:20|189508.2|189418.2|189531.1|189441.1|189532.3|189442.3|189508.2|189418.2|27
1736860830000|2025-01-14 13:20:30|189531.3|189441.3|189512.3|189422.3|189531.3|189441.3|189512.3|189422.3|18
1736860840000|2025-01-14 13:20:40|189509.3|189419.3|189488.7|189398.7|189512.4|189422.4|189486|189396|20
1736860850000|2025-01-14 13:20:50|189489.1|189399.1|189489.7|189399.7|189489.9|189399.9|189487.5|189397.5|12
1736860860000|2025-01-14 13:21:00|189489.5|189399.5|189480.9|189390.9|189489.5|189399.5|189473.5|189383.5|21
1736860870000|2025-01-14 13:21:10|189479.1|189389.1|189474.6|189384.6|189485|189395|189474.4|189384.4|17
1736860880000|2025-01-14 13:21:20|189476.1|189386.1|189467.6|189377.6|189479.1|189389.1|189464.5|189374.5|18
1736860890000|2025-01-14 13:21:30|189468|189378|189460.1|189370.1|189468|189378|189458.7|189368.7|11
1736860900000|2025-01-14 13:21:40|189460.7|189370.7|189460.7|189370.7|189463.6|189373.6|189459.5|189369.5|15
1736860910000|2025-01-14 13:21:50|189460.9|189370.9|189473.9|189383.9|189473.9|189383.9|189460.9|189370.9|17
1736860920000|2025-01-14 13:22:00|189472.7|189382.7|189470.9|189380.9|189474.8|189384.8|189465.8|189375.8|21
1736860930000|2025-01-14 13:22:10|189471.1|189381.1|189482|189392|189482.3|189392.3|189469.5|189379.5|13
1736860940000|2025-01-14 13:22:20|189483.5|189393.5|189484.3|189394.3|189490.1|189400.1|189482.9|189392.9|18
1736860950000|2025-01-14 13:22:30|189484.7|189394.7|189485.6|189395.6|189487.3|189397.3|189483|189393|16
1736860960000|2025-01-14 13:22:40|189483.4|189393.4|189466|189376|189504.3|189414.3|189463.6|189373.6|21
1736860970000|2025-01-14 13:22:50|189470.2|189380.2|189483.8|189393.8|189486|189396|189468.1|189378.1|14
1736860980000|2025-01-14 13:23:00|189483.6|189393.6|189486.7|189396.7|189486.9|189396.9|189483|189393|15
1736860990000|2025-01-14 13:23:10|189486.3|189396.3|189489.6|189399.6|189489.6|189399.6|189485.7|189395.7|8
1736861000000|2025-01-14 13:23:20|189488.6|189398.6|189494.1|189404.1|189494.1|189404.1|189488.3|189398.3|9
1736861010000|2025-01-14 13:23:30|189492.3|189402.3|189493.5|189403.5|189508.5|189418.5|189490.8|189400.8|20
1736861020000|2025-01-14 13:23:40|189493.3|189403.3|189492.5|189402.5|189493.3|189403.3|189491.5|189401.5|11
1736861030000|2025-01-14 13:23:50|189492.3|189402.3|189496.8|189406.8|189498.6|189408.6|189492.1|189402.1|5
1736861040000|2025-01-14 13:24:00|189496.6|189406.6|189494.5|189404.5|189501.7|189411.7|189494.1|189404.1|23
1736861050000|2025-01-14 13:24:10|189493.5|189403.5|189487.1|189397.1|189494.9|189404.9|189484.4|189394.4|19
1736861060000|2025-01-14 13:24:20|189488.7|189398.7|189493.2|189403.2|189494.8|189404.8|189484.9|189394.9|12
1736861070000|2025-01-14 13:24:30|189493.4|189403.4|189506.6|189416.6|189508.7|189418.7|189491.2|189401.2|24
1736861080000|2025-01-14 13:24:40|189500.9|189410.9|189500.4|189410.4|189506.5|189416.5|189494.8|189404.8|22
1736861090000|2025-01-14 13:24:50|189500.6|189410.6|189494.2|189404.2|189500.6|189410.6|189493.7|189403.7|7
1736861100000|2025-01-14 13:25:00|189494.6|189404.6|189537.4|189447.4|189553.2|189463.2|189494.6|189404.6|26
1736861110000|2025-01-14 13:25:10|189538|189448|189544.2|189454.2|189547.2|189457.2|189538|189448|15
1736861120000|2025-01-14 13:25:20|189544.6|189454.6|189540|189450|189547.5|189457.5|189539.6|189449.6|15
1736861130000|2025-01-14 13:25:30|189540.2|189450.2|189538.6|189448.6|189540.2|189450.2|189538.6|189448.6|7
1736861140000|2025-01-14 13:25:40|189539.2|189449.2|189619.8|189529.8|189624.2|189534.2|189539.2|189449.2|23
1736861150000|2025-01-14 13:25:50|189623.5|189533.5|189635.6|189545.6|189640.7|189550.7|189620.8|189530.8|30
1736861160000|2025-01-14 13:26:00|189630.1|189540.1|189623.3|189533.3|189639.1|189549.1|189622.8|189532.8|22
1736861170000|2025-01-14 13:26:10|189625.6|189535.6|189622.2|189532.2|189625.6|189535.6|189620.2|189530.2|9
1736861180000|2025-01-14 13:26:20|189618.1|189528.1|189617.3|189527.3|189627.8|189537.8|189605.4|189515.4|19
1736861190000|2025-01-14 13:26:30|189615|189525|189615.4|189525.4|189620.3|189530.3|189614|189524|9
1736861200000|2025-01-14 13:26:40|189612.6|189522.6|189616.3|189526.3|189618.2|189528.2|189599.1|189509.1|21
1736861210000|2025-01-14 13:26:50|189613.9|189523.9|189614.9|189524.9|189618.1|189528.1|189610.7|189520.7|19
1736861220000|2025-01-14 13:27:00|189617.5|189527.5|189616.3|189526.3|189618.7|189528.7|189614|189524|10
1736861230000|2025-01-14 13:27:10|189615.7|189525.7|189611.2|189521.2|189615.7|189525.7|189605.3|189515.3|21
1736861240000|2025-01-14 13:27:20|189614.4|189524.4|189617.9|189527.9|189618.6|189528.6|189611.5|189521.5|21
1736861250000|2025-01-14 13:27:30|189615.8|189525.8|189595.6|189505.6|189615.8|189525.8|189593.5|189503.5|11
1736861260000|2025-01-14 13:27:40|189596.3|189506.3|189600.3|189510.3|189605.4|189515.4|189594.9|189504.9|14
1736861270000|2025-01-14 13:27:50|189558.9|189468.9|189545.4|189455.4|189567|189477|189544.4|189454.4|15
1736861280000|2025-01-14 13:28:00|189545.2|189455.2|189531.8|189441.8|189546.8|189456.8|189531.5|189441.5|18
1736861290000|2025-01-14 13:28:10|189530.8|189440.8|189539|189449|189542.5|189452.5|189530.8|189440.8|18
1736861300000|2025-01-14 13:28:20|189539.2|189449.2|189546.3|189456.3|189546.3|189456.3|189539|189449|15
1736861310000|2025-01-14 13:28:30|189545.3|189455.3|189564.4|189474.4|189566.5|189476.5|189540.5|189450.5|14
1736861320000|2025-01-14 13:28:40|189567.8|189477.8|189569.5|189479.5|189571|189481|189564.9|189474.9|13
1736861330000|2025-01-14 13:28:50|189565.5|189475.5|189593.6|189463.6|189593.6|189481.9|189563.9|189463|17
1736861340000|2025-01-14 13:29:00|189593.7|189463.7|189593.8|189463.8|189594.1|189464.1|189591.6|189461.6|16
1736861350000|2025-01-14 13:29:10|189594|189464|189595.7|189465.7|189602.3|189472.3|189594|189464|18
1736861360000|2025-01-14 13:29:20|189595.9|189465.9|189735.5|189535.4|189737.3|189571.3|189584.5|189454.5|37
1736861370000|2025-01-14 13:29:30|189700.7|189570.7|189741.3|189509.6|189741.3|189570.7|189699.8|189508.7|23
1736861380000|2025-01-14 13:29:40|189733.7|189512.4|189737.7|189485.1|189746.9|189514.8|189729.3|189468.9|29
1736861390000|2025-01-14 13:29:50|189748.7|189469.7|189740.1|189398.1|189783.9|189469.7|189693.6|189351.6|37
1736861400000|2025-01-14 13:30:00|189813.7|189471.7|189515.2|189173.2|189813.7|189471.7|189488.6|189146.6|38
1736861410000|2025-01-14 13:30:10|189520.8|189178.8|189117.7|188775.7|189520.8|189178.8|189115.4|188775.7|39
1736861420000|2025-01-14 13:30:20|189117.3|188777.8|189117.4|188791.6|189141.4|188818.3|189068|188776.7|35
1736861430000|2025-01-14 13:30:30|189108.9|188780.9|189149.7|188887.7|189164.9|188903.4|189084.5|188780.9|34
1736861440000|2025-01-14 13:30:40|189151.4|188886.7|189161.7|188850.2|189182.3|188892.7|189108.6|188841.6|23
1736861450000|2025-01-14 13:30:50|189167|188848.4|189167.3|188885|189178.5|188885|189140|188836.3|38
1736861460000|2025-01-14 13:31:00|189167.2|188868.6|189167.4|188858.3|189175.4|188868.6|189157.4|188842.1|39
1736861470000|2025-01-14 13:31:10|189176.8|188850.9|189166.3|188875.7|189178.2|188880|189144.8|188837.7|40
1736861480000|2025-01-14 13:31:20|189164.5|188876.5|189168.2|188859.7|189172.6|188931.3|189116.1|188846.7|39
1736861490000|2025-01-14 13:31:30|189167.2|188862.4|189146.7|188924.3|189171.7|188929.9|189140.8|188862.4|28
1736861500000|2025-01-14 13:31:40|189147|188924.8|189160|188930.8|189169.2|188949.1|189141.2|188869.5|36
1736861510000|2025-01-14 13:31:50|189154.6|188904.7|189139.4|188882|189166.9|188933.6|189110.4|188877.3|35
1736861520000|2025-01-14 13:32:00|189122.7|188876.1|189114.1|188880.9|189157.8|188920.3|189113.7|188871.7|34
1736861530000|2025-01-14 13:32:10|189112.1|188877.2|189110.2|188905.9|189130.8|188906.1|189021.3|188843|33
1736861540000|2025-01-14 13:32:20|189111|188905.2|189143.1|188878.1|189145.9|188905.2|189111|188869.9|29
1736861550000|2025-01-14 13:32:30|189146.3|188884.8|189151.3|188854.5|189158|188903.6|189105.6|188839.4|38
1736861560000|2025-01-14 13:32:40|189139.4|188860|189151|188917.3|189177.4|188948.5|189116.3|188840.6|39
1736861570000|2025-01-14 13:32:50|189151.4|188914.6|189189.1|188969|189196.8|188974.1|189151.4|188891.6|34
1736861580000|2025-01-14 13:33:00|189165.7|188959.3|189127.4|188997.4|189165.7|189009.1|189114|188894.6|36
1736861590000|2025-01-14 13:33:10|189123.8|188993.8|189146.4|189016.4|189146.4|189016.4|189118|188988|27
1736861600000|2025-01-14 13:33:20|189196.4|188962.5|189158.5|188942.4|189202.5|188984.7|189107.1|188907.4|35
1736861610000|2025-01-14 13:33:30|189154.8|188945.6|189154.1|189024.1|189193.6|189024.1|189099.7|188905.3|37
1736861620000|2025-01-14 13:33:40|189154.4|189024.4|189184|189054|189212.3|189054|189147.8|188963.3|35
1736861630000|2025-01-14 13:33:50|189191.1|189061.1|189201.5|189071.5|189216.7|189080.6|189177.9|189002.7|31
1736861640000|2025-01-14 13:34:00|189204.8|189074.8|189201.1|189071.1|189204.8|189074.8|189196.1|189066.1|28
1736861650000|2025-01-14 13:34:10|189206|189076|189374.5|189244.5|189378.4|189245.1|189206|189076|33
1736861660000|2025-01-14 13:34:20|189369.9|189239.9|189405.2|189275.2|189460.3|189275.2|189369.7|189231.6|34
1736861670000|2025-01-14 13:34:30|189404.7|189274.7|189403.4|189273.4|189407.4|189277.4|189383.5|189253.5|32
1736861680000|2025-01-14 13:34:40|189398.8|189268.8|189395.2|189265.2|189406.1|189276.1|189381.7|189251.7|35
1736861690000|2025-01-14 13:34:50|189395.4|189265.4|189409.6|189279.6|189412.1|189282.1|189391.1|189261.1|35
1736861700000|2025-01-14 13:35:00|189400.8|189270.8|189388.9|189258.9|189400.8|189270.8|189384.8|189254.8|38
1736861710000|2025-01-14 13:35:10|189386.8|189256.8|189417.6|189287.6|189434.3|189304.3|189386.8|189256.8|39
1736861720000|2025-01-14 13:35:20|189413.7|189283.7|189423.2|189293.2|189423.2|189293.2|189382.6|189252.6|36
1736861730000|2025-01-14 13:35:30|189425.2|189295.2|189413.1|189283.1|189434.6|189304.6|189413.1|189283.1|33
1736861740000|2025-01-14 13:35:40|189413.9|189283.9|189427.2|189297.2|189427.3|189297.3|189410.4|189280.4|38
1736861750000|2025-01-14 13:35:50|189425|189295|189403.1|189313.1|189425|189317|189393.1|189286.4|34
1736861760000|2025-01-14 13:36:00|189402.6|189312.6|189407.5|189317.5|189414.4|189324.4|189400|189310|31
1736861770000|2025-01-14 13:36:10|189400.3|189310.3|189372.9|189282.9|189402|189312|189372.9|189282.9|36
1736861780000|2025-01-14 13:36:20|189380.5|189290.5|189378.1|189288.1|189380.5|189290.5|189373.6|189283.6|22
1736861790000|2025-01-14 13:36:30|189329.7|189239.7|189297.5|189167.5|189335.8|189239.7|189287|189157|34
1736861800000|2025-01-14 13:36:40|189297.7|189167.7|189307.6|189177.6|189315.2|189185.2|189269.3|189139.3|39
1736861810000|2025-01-14 13:36:50|189303.6|189173.6|189306.6|189176.6|189327.9|189197.9|189303.2|189173.2|39
1736861820000|2025-01-14 13:37:00|189296.8|189166.8|189350.4|189220.4|189359.5|189229.5|189273.2|189143.2|40
1736861830000|2025-01-14 13:37:10|189348.7|189218.7|189380|189250|189399.5|189269.5|189347.7|189217.7|40
1736861840000|2025-01-14 13:37:20|189379.8|189249.8|189377.5|189247.5|189396.2|189266.2|189342.9|189212.9|40
1736861850000|2025-01-14 13:37:30|189354.6|189224.6|189311.8|189181.8|189360.3|189230.3|189310.4|189180.4|35
1736861860000|2025-01-14 13:37:40|189311.2|189181.2|189323.7|189193.7|189327.1|189197.1|189311.2|189181.2|29
1736861870000|2025-01-14 13:37:50|189324.3|189194.3|189423.3|189293.3|189423.3|189293.3|189324.3|189178.1|38
1736861880000|2025-01-14 13:38:00|189412.9|189282.9|189432.9|189302.9|189438.5|189308.5|189401.6|189271.6|39
1736861890000|2025-01-14 13:38:10|189434.4|189304.4|189496.8|189366.8|189507.9|189377.9|189413.4|189283.4|37
1736861900000|2025-01-14 13:38:20|189495.2|189365.2|189438.4|189308.4|189495.2|189365.2|189422.5|189292.5|40
1736861910000|2025-01-14 13:38:30|189443.2|189313.2|189502.3|189372.3|189514.1|189384.1|189439.4|189309.4|38
1736861920000|2025-01-14 13:38:40|189502.4|189372.4|189503.9|189373.9|189544.2|189414.2|189491.6|189361.6|38
1736861930000|2025-01-14 13:38:50|189496.5|189366.5|189501.8|189371.8|189508.3|189378.3|189489.4|189359.4|32
1736861940000|2025-01-14 13:39:00|189503.8|189373.8|189482.2|189352.2|189503.8|189373.8|189473.4|189343.4|35
1736861950000|2025-01-14 13:39:10|189487.5|189357.5|189481.2|189351.2|189498.8|189368.8|189469.4|189339.4|36
1736861960000|2025-01-14 13:39:20|189478.5|189348.5|189456.2|189326.2|189478.5|189348.5|189429.6|189299.6|39
1736861970000|2025-01-14 13:39:30|189459.2|189329.2|189483.2|189353.2|189483.6|189353.6|189459.2|189329.2|27
1736861980000|2025-01-14 13:39:40|189482.8|189352.8|189426.3|189296.3|189482.8|189352.8|189426.3|189296.3|30
1736861990000|2025-01-14 13:39:50|189446.1|189316.1|189434.6|189304.6|189449.4|189319.4|189434.6|189304.6|30
1736862000000|2025-01-14 13:40:00|189438.4|189308.4|189474.5|189344.5|189482.5|189352.5|189438.4|189308.4|36
1736862010000|2025-01-14 13:40:10|189473.9|189343.9|189483.5|189353.5|189486|189356|189466.3|189336.3|26
1736862020000|2025-01-14 13:40:20|189484.7|189354.7|189485|189355|189506.2|189376.2|189482|189352|38
1736862030000|2025-01-14 13:40:30|189484.2|189354.2|189467.5|189337.5|189484.2|189354.2|189451.1|189321.1|28
1736862040000|2025-01-14 13:40:40|189464.7|189334.7|189472.5|189342.5|189472.5|189342.5|189452.1|189322.1|36
1736862050000|2025-01-14 13:40:50|189466.3|189336.3|189451.7|189321.7|189483.7|189353.7|189449.6|189319.6|39
1736862060000|2025-01-14 13:41:00|189450.4|189320.4|189458.8|189328.8|189478.7|189348.7|189450.4|189320.4|37
1736862070000|2025-01-14 13:41:10|189464.6|189334.6|189460.3|189330.3|189480.3|189350.3|189449.8|189319.8|36
1736862080000|2025-01-14 13:41:20|189455.9|189325.9|189464.9|189334.9|189484|189354|189455.9|189325.9|33
1736862090000|2025-01-14 13:41:30|189465.9|189335.9|189458.2|189328.2|189470.2|189340.2|189450.4|189320.4|35
1736862100000|2025-01-14 13:41:40|189458.5|189328.5|189451.2|189321.2|189475.5|189345.5|189430.2|189300.2|32
1736862110000|2025-01-14 13:41:50|189448.8|189318.8|189470.6|189340.6|189473.6|189343.6|189434.3|189304.3|36
1736862120000|2025-01-14 13:42:00|189464.3|189334.3|189484.3|189354.3|189487.4|189357.4|189461.1|189331.1|36
1736862130000|2025-01-14 13:42:10|189483.2|189353.2|189479.8|189349.8|189491.7|189361.7|189479.8|189349.8|28
1736862140000|2025-01-14 13:42:20|189488.4|189358.4|189542.2|189412.2|189550.8|189420.8|189488.4|189358.4|37
1736862150000|2025-01-14 13:42:30|189540.2|189410.2|189575|189445|189575.9|189445.9|189539.3|189409.3|29
1736862160000|2025-01-14 13:42:40|189573.6|189443.6|189514.1|189384.1|189575.6|189445.6|189498.3|189368.3|29
1736862170000|2025-01-14 13:42:50|189509.4|189379.4|189464.8|189334.8|189509.4|189379.4|189457.7|189327.7|40
1736862180000|2025-01-14 13:43:00|189465.8|189335.8|189469|189339|189476.3|189346.3|189454.4|189324.4|35
1736862190000|2025-01-14 13:43:10|189468.7|189338.7|189458.3|189328.3|189471.8|189341.8|189457.6|189327.6|27
1736862200000|2025-01-14 13:43:20|189463.5|189333.5|189467.7|189337.7|189468.3|189338.3|189460|189330|22
1736862210000|2025-01-14 13:43:30|189467.9|189337.9|189468.8|189338.8|189468.8|189338.8|189466.5|189336.5|12
1736862220000|2025-01-14 13:43:40|189468|189338|189481.4|189351.4|189488.6|189358.6|189468|189338|17
1736862230000|2025-01-14 13:43:50|189483.8|189353.8|189557.6|189427.6|189557.6|189427.6|189483.8|189353.8|37
1736862240000|2025-01-14 13:44:00|189554.8|189424.8|189518.9|189388.9|189557.8|189427.8|189518.9|189388.9|38
1736862250000|2025-01-14 13:44:10|189523.2|189393.2|189490|189360|189523.2|189393.2|189490|189360|36
1736862260000|2025-01-14 13:44:20|189495.7|189365.7|189461|189331|189495.7|189365.7|189459.7|189329.7|38
1736862270000|2025-01-14 13:44:30|189452.2|189322.2|189479.1|189349.1|189482.3|189352.3|189444|189314|36
1736862280000|2025-01-14 13:44:40|189476.9|189346.9|189486.5|189356.5|189490.5|189360.5|189476.9|189346.9|33
1736862290000|2025-01-14 13:44:50|189487.3|189357.3|189460.7|189370.7|189489.8|189377.1|189459.2|189345.6|33
1736862300000|2025-01-14 13:45:00|189460.4|189370.4|189419|189289|189465.2|189375.2|189406.6|189277.6|38
1736862310000|2025-01-14 13:45:10|189413.6|189283.6|189416.3|189286.3|189422|189292|189404.9|189274.9|36
1736862320000|2025-01-14 13:45:20|189414.4|189284.4|189355.4|189265.4|189414.4|189301.7|189355.4|189265.4|31
1736862330000|2025-01-14 13:45:30|189355.6|189265.6|189385.5|189295.5|189387.7|189297.7|189355|189265|36
1736862340000|2025-01-14 13:45:40|189384.2|189294.2|189372.5|189282.5|189388.2|189298.2|189372.3|189282.3|30
1736862350000|2025-01-14 13:45:50|189372.3|189282.3|189316.6|189226.6|189374.9|189284.9|189316.6|189226.6|38
1736862360000|2025-01-14 13:46:00|189320.6|189230.6|189300.2|189210.2|189329.3|189239.3|189296.8|189206.8|31
1736862370000|2025-01-14 13:46:10|189298|189208|189292.8|189202.8|189298|189208|189277.5|189187.5|31
1736862380000|2025-01-14 13:46:20|189295.5|189205.5|189302.6|189212.6|189302.6|189212.6|189286.3|189196.3|37
1736862390000|2025-01-14 13:46:30|189295.1|189205.1|189284.9|189194.9|189295.1|189205.1|189274.6|189184.6|36
1736862400000|2025-01-14 13:46:40|189279.9|189189.9|189256.8|189166.8|189291.7|189201.7|189256.8|189166.8|33
1736862410000|2025-01-14 13:46:50|189256.1|189166.1|189191.8|189061.8|189256.1|189166.1|189187.1|189057.1|37
1736862420000|2025-01-14 13:47:00|189198.7|189068.7|189199.8|189109.8|189209.5|189117.3|189190.7|189065.4|37
1736862430000|2025-01-14 13:47:10|189202.5|189112.5|189220|189130|189220.4|189130.4|189186.2|189096.2|30
1736862440000|2025-01-14 13:47:20|189225.1|189135.1|189292.7|189162.7|189292.7|189162.7|189220|189130|20
1736862450000|2025-01-14 13:47:30|189292.8|189162.8|189286.4|189156.4|189320.3|189190.3|189286.4|189156.4|32
1736862460000|2025-01-14 13:47:40|189286|189156|189310.6|189180.6|189310.7|189180.7|189285.1|189155.1|30
1736862470000|2025-01-14 13:47:50|189310.4|189180.4|189292.9|189162.9|189310.5|189180.5|189292.8|189162.8|22
1736862480000|2025-01-14 13:48:00|189307.8|189177.8|189238.3|189108.3|189326.1|189196.1|189238.3|189108.3|34
1736862490000|2025-01-14 13:48:10|189243.2|189113.2|189223.3|189093.3|189243.2|189113.2|189223.3|189093.3|32
1736862500000|2025-01-14 13:48:20|189221.6|189091.6|189230.4|189100.4|189234.8|189104.8|189211.9|189081.9|32
1736862510000|2025-01-14 13:48:30|189230.6|189100.6|189191.7|189061.7|189234.4|189104.4|189182.5|189052.5|33
1736862520000|2025-01-14 13:48:40|189199.4|189069.4|189179.8|189049.8|189200.2|189070.2|189162.9|189032.9|30
1736862530000|2025-01-14 13:48:50|189178.5|189048.5|189142.2|189012.2|189179.6|189049.6|189125.8|188995.8|35
1736862540000|2025-01-14 13:49:00|189135.6|189005.6|189170.7|189040.7|189173|189043|189135.6|189005.6|35
1736862550000|2025-01-14 13:49:10|189165.1|189035.1|189169.8|189039.8|189188.4|189058.4|189158.9|189028.9|38
1736862560000|2025-01-14 13:49:20|189173.9|189043.9|189177.5|189047.5|189190|189060|189157|189027|36
1736862570000|2025-01-14 13:49:30|189139.1|189049.1|189193.2|189063.2|189197.1|189067.1|189139.1|189036.8|35
1736862580000|2025-01-14 13:49:40|189192.7|189062.7|189211.7|189081.7|189212.1|189082.1|189190.3|189060.3|32
1736862590000|2025-01-14 13:49:50|189213|189083|189215.3|189085.3|189219|189089|189211.6|189081.6|28
1736862600000|2025-01-14 13:50:00|189215.5|189085.5|189242.4|189112.4|189244.3|189114.3|189208|189078|29
1736862610000|2025-01-14 13:50:10|189249.9|189119.9|189240.7|189110.7|189270.7|189140.7|189228.3|189098.3|38
1736862620000|2025-01-14 13:50:20|189237.2|189107.2|189314.4|189184.4|189314.4|189184.4|189235.5|189105.5|35
1736862630000|2025-01-14 13:50:30|189314.6|189184.6|189312.6|189182.6|189320.4|189190.4|189312.2|189182.2|32
1736862640000|2025-01-14 13:50:40|189312.4|189182.4|189293.7|189163.7|189326.5|189196.5|189293.7|189163.7|29
1736862650000|2025-01-14 13:50:50|189294.5|189164.5|189299.9|189169.9|189302.7|189172.7|189288.7|189158.7|25
1736862660000|2025-01-14 13:51:00|189300|189170|189365.6|189235.6|189367.5|189237.5|189299.8|189169.8|23
1736862670000|2025-01-14 13:51:10|189364.3|189234.3|189381.1|189251.1|189381.1|189251.1|189364.3|189234.3|28
1736862680000|2025-01-14 13:51:20|189381.8|189251.8|189378.4|189248.4|189384.5|189254.5|189367.6|189237.6|24
1736862690000|2025-01-14 13:51:30|189375.1|189245.1|189374.2|189244.2|189386.5|189256.5|189367|189237|21
1736862700000|2025-01-14 13:51:40|189370.5|189240.5|189370.8|189240.8|189378.7|189248.7|189370.2|189240.2|18
1736862710000|2025-01-14 13:51:50|189374.3|189244.3|189383|189253|189389.1|189259.1|189372.1|189242.1|25
1736862720000|2025-01-14 13:52:00|189386.9|189256.9|189379|189249|189392.4|189262.4|189375.7|189245.7|27
1736862730000|2025-01-14 13:52:10|189382.1|189252.1|189409.5|189279.5|189410|189280|189372.6|189242.6|25
1736862740000|2025-01-14 13:52:20|189409.9|189279.9|189468.2|189338.2|189474.2|189344.2|189406|189276|27
1736862750000|2025-01-14 13:52:30|189469.2|189339.2|189493.2|189363.2|189493.2|189363.2|189461.6|189331.6|36
1736862760000|2025-01-14 13:52:40|189493.6|189363.6|189515.6|189425.6|189523.1|189433.1|189493.6|189363.6|35
1736862770000|2025-01-14 13:52:50|189515.1|189425.1|189541.5|189451.5|189542.8|189452.8|189515.1|189425.1|34
1736862780000|2025-01-14 13:53:00|189544.1|189454.1|189568.2|189478.2|189569|189479|189544.1|189454.1|36
1736862790000|2025-01-14 13:53:10|189568.5|189478.5|189531.2|189441.2|189568.5|189478.5|189531.2|189441.2|38
1736862800000|2025-01-14 13:53:20|189536.9|189446.9|189558.7|189468.7|189558.9|189468.9|189531|189441|38
1736862810000|2025-01-14 13:53:30|189562.7|189472.7|189566.4|189476.4|189609|189519|189546.5|189456.5|33
1736862820000|2025-01-14 13:53:40|189565.2|189475.2|189548.9|189418.9|189565.2|189475.2|189498.5|189408.5|32
1736862830000|2025-01-14 13:53:50|189548.7|189418.7|189523.2|189433.2|189555.1|189437.4|189519.9|189415.7|28
1736862840000|2025-01-14 13:54:00|189527.2|189437.2|189538.8|189448.8|189550.2|189460.2|189527.2|189437.2|34
1736862850000|2025-01-14 13:54:10|189538.6|189448.6|189535.1|189445.1|189544.1|189454.1|189523.4|189433.4|30
1736862860000|2025-01-14 13:54:20|189536.9|189446.9|189547.1|189457.1|189550.5|189460.5|189525.1|189435.1|25
1736862870000|2025-01-14 13:54:30|189540.3|189450.3|189600.6|189510.6|189609.2|189519.2|189539.1|189449.1|21
1736862880000|2025-01-14 13:54:40|189600.8|189510.8|189543.1|189413.1|189601.3|189511.3|189528.2|189398.2|30
1736862890000|2025-01-14 13:54:50|189539.6|189409.6|189535.1|189405.1|189549.3|189419.3|189528.4|189398.4|25
1736862900000|2025-01-14 13:55:00|189537.9|189407.9|189512|189422|189537.9|189440.6|189512|189404|25
1736862910000|2025-01-14 13:55:10|189514.1|189424.1|189517|189427|189519|189429|189512.2|189422.2|19
1736862920000|2025-01-14 13:55:20|189520.5|189430.5|189524.1|189434.1|189535.9|189445.9|189520.5|189430.5|17
1736862930000|2025-01-14 13:55:30|189523.6|189433.6|189517.9|189427.9|189532.7|189442.7|189517.2|189427.2|22
1736862940000|2025-01-14 13:55:40|189517.7|189427.7|189527.9|189437.9|189536.5|189446.5|189517.7|189427.7|24
1736862950000|2025-01-14 13:55:50|189528|189438|189536.5|189446.5|189540.5|189450.5|189528|189438|17
1736862960000|2025-01-14 13:56:00|189537.1|189447.1|189524.2|189434.2|189541.7|189451.7|189520.9|189430.9|26
1736862970000|2025-01-14 13:56:10|189521.4|189431.4|189521.3|189431.3|189525.7|189435.7|189520.5|189430.5|8
1736862980000|2025-01-14 13:56:20|189523.9|189433.9|189517.1|189427.1|189524|189434|189516.1|189426.1|17
1736862990000|2025-01-14 13:56:30|189519.7|189429.7|189519.8|189429.8|189522.4|189432.4|189517.4|189427.4|11
1736863000000|2025-01-14 13:56:40|189519.6|189429.6|189513.7|189423.7|189519.6|189429.6|189513.7|189423.7|8
1736863010000|2025-01-14 13:56:50|189519.9|189429.9|189511.9|189421.9|189519.9|189429.9|189489.4|189399.4|30
1736863020000|2025-01-14 13:57:00|189509.3|189419.3|189540.4|189450.4|189540.6|189450.6|189505.5|189415.5|24
1736863030000|2025-01-14 13:57:10|189536.6|189446.6|189519.6|189429.6|189536.6|189446.6|189516.2|189426.2|28
1736863040000|2025-01-14 13:57:20|189519.9|189429.9|189535.7|189445.7|189536|189446|189519.9|189429.9|27
1736863050000|2025-01-14 13:57:30|189534.9|189444.9|189541.8|189451.8|189542.1|189452.1|189532.9|189442.9|29
1736863060000|2025-01-14 13:57:40|189541.4|189451.4|189549.7|189459.7|189586.6|189496.6|189540.2|189450.2|37
1736863070000|2025-01-14 13:57:50|189546.9|189456.9|189554.3|189464.3|189570.4|189480.4|189539.3|189449.3|33
1736863080000|2025-01-14 13:58:00|189552.1|189462.1|189615.6|189525.6|189622.7|189532.7|189551.7|189461.7|32
1736863090000|2025-01-14 13:58:10|189618.6|189528.6|189547.6|189457.6|189620|189530|189542.5|189452.5|33
1736863100000|2025-01-14 13:58:20|189551.3|189461.3|189556.4|189466.4|189572.3|189482.3|189544.8|189454.8|35
1736863110000|2025-01-14 13:58:30|189554.4|189464.4|189615.8|189525.8|189618.7|189528.7|189554.4|189464.4|30
1736863120000|2025-01-14 13:58:40|189613.4|189523.4|189610.7|189520.7|189621.3|189531.3|189607.8|189517.8|28
1736863130000|2025-01-14 13:58:50|189614.5|189524.5|189611.7|189521.7|189614.9|189524.9|189605.8|189515.8|20
1736863140000|2025-01-14 13:59:00|189609.1|189519.1|189606.3|189516.3|189610.1|189520.1|189598.4|189508.4|20
1736863150000|2025-01-14 13:59:10|189609.1|189519.1|189611|189521|189613.8|189523.8|189595.3|189505.3|28
1736863160000|2025-01-14 13:59:20|189613.4|189523.4|189607.2|189517.2|189614.6|189524.6|189603.1|189513.1|23
1736863170000|2025-01-14 13:59:30|189605.4|189515.4|189610.2|189520.2|189613.6|189523.6|189601.6|189511.6|22
1736863180000|2025-01-14 13:59:40|189613.6|189523.6|189613.1|189523.1|189617.6|189527.6|189612.9|189522.9|20
1736863190000|2025-01-14 13:59:50|189614|189524|189632.1|189542.1|189651.5|189561.5|189611.7|189521.7|34
1736863200000|2025-01-14 14:00:00|189628.9|189538.9|189643.7|189553.7|189644.9|189554.9|189623.8|189533.8|38
1736863210000|2025-01-14 14:00:10|189638.5|189548.5|189636.7|189546.7|189646.8|189556.8|189622.7|189532.7|30
1736863220000|2025-01-14 14:00:20|189639.3|189549.3|189636.8|189546.8|189656|189566|189629.6|189539.6|32
1736863230000|2025-01-14 14:00:30|189639.2|189549.2|189625.4|189535.4|189639.6|189549.6|189625.4|189535.4|27
1736863240000|2025-01-14 14:00:40|189627.9|189537.9|189624.6|189534.6|189645|189555|189624.6|189534.6|24
1736863250000|2025-01-14 14:00:50|189624.4|189534.4|189683.6|189593.6|189683.9|189593.9|189622.8|189532.8|38
1736863260000|2025-01-14 14:01:00|189686.7|189596.7|189641.9|189551.9|189688.1|189598.1|189640.6|189550.6|32
1736863270000|2025-01-14 14:01:10|189640.3|189550.3|189630.2|189540.2|189646.3|189556.3|189630.2|189540.2|23
1736863280000|2025-01-14 14:01:20|189626|189536|189638.7|189548.7|189641.2|189551.2|189624.5|189534.5|22
1736863290000|2025-01-14 14:01:30|189644.8|189554.8|189655.7|189565.7|189659.9|189569.9|189644.8|189554.8|29
1736863300000|2025-01-14 14:01:40|189655.2|189565.2|189646.3|189556.3|189664.4|189574.4|189645|189555|31
1736863310000|2025-01-14 14:01:50|189647.9|189557.9|189650.9|189560.9|189686.6|189596.6|189647.9|189557.9|29
1736863320000|2025-01-14 14:02:00|189647.6|189557.6|189668.5|189578.5|189669.1|189579.1|189647.6|189557.6|25
1736863330000|2025-01-14 14:02:10|189667.1|189577.1|189735.3|189645.3|189737.3|189647.3|189667.1|189577.1|32
1736863340000|2025-01-14 14:02:20|189736.3|189646.3|189715.5|189625.5|189740.7|189650.7|189715.1|189625.1|34
1736863350000|2025-01-14 14:02:30|189714.3|189624.3|189716.4|189626.4|189719.3|189629.3|189713.1|189623.1|22
1736863360000|2025-01-14 14:02:40|189717|189627|189726.3|189636.3|189726.9|189636.9|189715.1|189625.1|27
1736863370000|2025-01-14 14:02:50|189726.9|189636.9|189735.5|189645.5|189735.5|189645.5|189721.6|189631.6|20
1736863380000|2025-01-14 14:03:00|189735.7|189645.7|189779|189689|189784.6|189694.6|189729.4|189639.4|34
1736863390000|2025-01-14 14:03:10|189770.9|189680.9|189755.8|189665.8|189787.3|189697.3|189751.5|189661.5|34
1736863400000|2025-01-14 14:03:20|189756.8|189666.8|189749|189659|189766|189676|189744.3|189654.3|27
1736863410000|2025-01-14 14:03:30|189744.5|189654.5|189752.3|189662.3|189754.8|189664.8|189743.8|189653.8|21
1736863420000|2025-01-14 14:03:40|189749.6|189659.6|189775.9|189685.9|189788.3|189698.3|189749.6|189659.6|30
1736863430000|2025-01-14 14:03:50|189780|189690|189797.2|189707.2|189821.3|189717.4|189780|189672.2|32
1736863440000|2025-01-14 14:04:00|189799.6|189709.6|189724.9|189634.9|189802.7|189712.7|189724.9|189634.9|25
1736863450000|2025-01-14 14:04:10|189723.7|189633.7|189682|189592|189730.8|189640.8|189679.2|189589.2|34
1736863460000|2025-01-14 14:04:20|189682.2|189592.2|189683.3|189593.3|189698.9|189608.9|189682|189592|27
1736863470000|2025-01-14 14:04:30|189685.9|189595.9|189700.3|189610.3|189700.3|189610.3|189685.9|189595.9|18
1736863480000|2025-01-14 14:04:40|189694.6|189604.6|189699.2|189609.2|189701.3|189611.3|189691.2|189601.2|20
1736863490000|2025-01-14 14:04:50|189699.7|189609.7|189684.7|189594.7|189724.7|189634.7|189682.7|189592.7|27
1736863500000|2025-01-14 14:05:00|189684.9|189594.9|189684.3|189594.3|189688.6|189598.6|189684.3|189594.3|19
1736863510000|2025-01-14 14:05:10|189683.9|189593.9|189652.8|189562.8|189683.9|189593.9|189648.7|189558.7|20
1736863520000|2025-01-14 14:05:20|189652.2|189562.2|189628.4|189538.4|189652.2|189562.2|189628.4|189538.4|22
1736863530000|2025-01-14 14:05:30|189627.8|189537.8|189631.3|189541.3|189658.5|189552|189627.8|189520.7|22
1736863540000|2025-01-14 14:05:40|189633.9|189543.9|189682.1|189592.1|189682.1|189592.1|189633.9|189543.9|27
1736863550000|2025-01-14 14:05:50|189691.7|189601.7|189718.3|189628.3|189718.3|189628.3|189687.3|189597.3|27
1736863560000|2025-01-14 14:06:00|189720.2|189630.2|189730.3|189640.3|189730.3|189640.3|189717.2|189627.2|22
1736863570000|2025-01-14 14:06:10|189730.7|189640.7|189731.5|189641.5|189732.5|189642.5|189723.4|189633.4|17
1736863580000|2025-01-14 14:06:20|189731.1|189641.1|189739.6|189649.6|189739.6|189649.6|189716.5|189626.5|22
1736863590000|2025-01-14 14:06:30|189740.8|189650.8|189716|189626|189741|189651|189716|189626|14
1736863600000|2025-01-14 14:06:40|189713.3|189623.3|189719.5|189589.5|189719.8|189625.6|189697.6|189587.8|25
1736863610000|2025-01-14 14:06:50|189718.6|189588.6|189695.3|189605.3|189718.6|189621.2|189693.9|189588.6|19
1736863620000|2025-01-14 14:07:00|189694.1|189604.1|189683.8|189593.8|189694.1|189604.1|189682|189592|23
1736863630000|2025-01-14 14:07:10|189683.6|189593.6|189667.6|189577.6|189683.6|189593.6|189664.3|189574.3|25
1736863640000|2025-01-14 14:07:20|189669.4|189579.4|189661.7|189571.7|189670.1|189580.1|189659.1|189569.1|27
1736863650000|2025-01-14 14:07:30|189661.1|189571.1|189614.8|189524.8|189661.1|189571.1|189610.8|189520.8|26
1736863660000|2025-01-14 14:07:40|189611.8|189521.8|189552|189462|189616.8|189526.8|189544|189454|32
1736863670000|2025-01-14 14:07:50|189552.2|189462.2|189550.4|189460.4|189555|189465|189550.4|189460.4|24
1736863680000|2025-01-14 14:08:00|189550.5|189460.5|189559.2|189469.2|189576.5|189486.5|189537.9|189447.9|31
1736863690000|2025-01-14 14:08:10|189559.4|189469.4|189561.3|189471.3|189561.3|189471.3|189555.6|189465.6|11
1736863700000|2025-01-14 14:08:20|189561.7|189471.7|189629|189539|189629.4|189539.4|189558.3|189468.3|22
1736863710000|2025-01-14 14:08:30|189628.6|189538.6|189639.8|189549.8|189641.4|189551.4|189623.6|189533.6|13
1736863720000|2025-01-14 14:08:40|189640.2|189550.2|189624.5|189534.5|189643.9|189553.9|189624.5|189534.5|22
1736863730000|2025-01-14 14:08:50|189624.7|189534.7|189615.8|189525.8|189628.7|189538.7|189608.8|189518.8|23
1736863740000|2025-01-14 14:09:00|189615.2|189525.2|189614.6|189524.6|189617.7|189527.7|189604.9|189514.9|16
1736863750000|2025-01-14 14:09:10|189614.2|189524.2|189561.7|189471.7|189614.2|189524.2|189554.2|189464.2|34
1736863760000|2025-01-14 14:09:20|189558.3|189468.3|189562.2|189472.2|189564.6|189474.6|189555.6|189465.6|22
1736863770000|2025-01-14 14:09:30|189560|189470|189547.4|189457.4|189560.1|189470.1|189547.4|189457.4|22
1736863780000|2025-01-14 14:09:40|189546.6|189456.6|189541.7|189451.7|189547.2|189457.2|189538.8|189448.8|23
1736863790000|2025-01-14 14:09:50|189541.5|189451.5|189548.7|189458.7|189548.9|189458.9|189539.6|189449.6|12
1736863800000|2025-01-14 14:10:00|189549.1|189459.1|189550.7|189460.7|189554|189464|189546.8|189456.8|23
1736863810000|2025-01-14 14:10:10|189549.9|189459.9|189552.4|189462.4|189555.2|189465.2|189549.7|189459.7|11
1736863820000|2025-01-14 14:10:20|189552.8|189462.8|189573.4|189483.4|189575.1|189485.1|189552.8|189462.8|19
1736863830000|2025-01-14 14:10:30|189571.3|189481.3|189577.3|189487.3|189577.3|189487.3|189570|189480|12
1736863840000|2025-01-14 14:10:40|189595.7|189505.7|189627.3|189537.3|189636.5|189546.5|189591.7|189501.7|30
1736863850000|2025-01-14 14:10:50|189621.2|189531.2|189609.4|189519.4|189621.4|189531.4|189607.7|189517.7|15
1736863860000|2025-01-14 14:11:00|189607.7|189517.7|189571.3|189481.3|189607.7|189517.7|189568.7|189478.7|20
1736863870000|2025-01-14 14:11:10|189572.7|189482.7|189572.5|189482.5|189601.1|189511.1|189568.4|189478.4|26
1736863880000|2025-01-14 14:11:20|189574.3|189484.3|189596.2|189506.2|189596.2|189506.2|189574.3|189484.3|21
1736863890000|2025-01-14 14:11:30|189596.6|189506.6|189568.2|189478.2|189597|189507|189568.2|189478.2|20
1736863900000|2025-01-14 14:11:40|189569.1|189479.1|189567.1|189477.1|189569.1|189479.1|189561.6|189471.6|15
1736863910000|2025-01-14 14:11:50|189564.2|189474.2|189544.7|189454.7|189564.3|189474.3|189537.3|189447.3|26
1736863920000|2025-01-14 14:12:00|189543.2|189453.2|189566|189476|189566|189476|189543.2|189453.2|25
1736863930000|2025-01-14 14:12:10|189565.8|189475.8|189563.8|189473.8|189565.8|189475.8|189560.5|189470.5|19
1736863940000|2025-01-14 14:12:20|189563.4|189473.4|189563.8|189473.8|189564.6|189474.6|189555.1|189465.1|15
1736863950000|2025-01-14 14:12:30|189564|189474|189562.7|189472.7|189565|189475|189553.1|189463.1|10
1736863960000|2025-01-14 14:12:40|189564.6|189474.6|189592.8|189502.8|189595.2|189505.2|189564.6|189474.6|11
1736863970000|2025-01-14 14:12:50|189594.2|189504.2|189596.9|189506.9|189596.9|189506.9|189594.2|189504.2|4
1736863980000|2025-01-14 14:13:00|189596.1|189506.1|189573.7|189483.7|189610.4|189520.4|189573.7|189483.7|28
1736863990000|2025-01-14 14:13:10|189575.3|189485.3|189577.2|189487.2|189577.2|189487.2|189567.6|189477.6|18
1736864000000|2025-01-14 14:13:20|189577|189487|189641.6|189551.6|189649.3|189559.3|189577|189487|23
1736864010000|2025-01-14 14:13:30|189640.2|189550.2|189704.2|189614.2|189712.9|189622.9|189639.6|189549.6|25
1736864020000|2025-01-14 14:13:40|189703.3|189613.3|189693.3|189603.3|189706.4|189616.4|189686.6|189596.6|19
1736864030000|2025-01-14 14:13:50|189693.7|189603.7|189691.4|189601.4|189701.8|189611.8|189689.6|189599.6|18
1736864040000|2025-01-14 14:14:00|189693.4|189603.4|189701.9|189611.9|189704.2|189614.2|189689.8|189599.8|22
1736864050000|2025-01-14 14:14:10|189674.7|189584.7|189666.9|189576.9|189674.7|189584.7|189663.9|189573.9|9
1736864060000|2025-01-14 14:14:20|189667.3|189577.3|189646.6|189556.6|189667.5|189577.5|189644.1|189554.1|20
1736864070000|2025-01-14 14:14:30|189690.5|189600.5|189690.9|189600.9|189695.8|189605.8|189688.3|189598.3|21
1736864080000|2025-01-14 14:14:40|189710.5|189620.5|189722.5|189632.5|189727.8|189637.8|189708.2|189618.2|33
1736864090000|2025-01-14 14:14:50|189723.7|189633.7|189717.5|189627.5|189723.7|189633.7|189709.3|189619.3|23
1736864100000|2025-01-14 14:15:00|189716.3|189626.3|189716.4|189626.4|189720.9|189630.9|189716.3|189626.3|13
1736864110000|2025-01-14 14:15:10|189719.3|189629.3|189717.8|189627.8|189723.2|189633.2|189713.3|189623.3|17
1736864120000|2025-01-14 14:15:20|189719.3|189629.3|189706.5|189616.5|189719.3|189629.3|189705.2|189615.2|19
1736864130000|2025-01-14 14:15:30|189700.5|189610.5|189696.2|189606.2|189704.5|189614.5|189689.4|189599.4|27
1736864140000|2025-01-14 14:15:40|189697|189607|189623.6|189533.6|189697|189607|189598.5|189508.5|34
1736864150000|2025-01-14 14:15:50|189623|189533|189636.4|189546.4|189640.6|189550.6|189618.6|189528.6|25
1736864160000|2025-01-14 14:16:00|189635.7|189545.7|189655.9|189565.9|189660.5|189570.5|189631|189541|28
1736864170000|2025-01-14 14:16:10|189669.1|189579.1|189659.6|189569.6|189680.6|189590.6|189647.2|189557.2|26
1736864180000|2025-01-14 14:16:20|189657|189567|189654.6|189564.6|189657.4|189567.4|189654.4|189564.4|15
1736864190000|2025-01-14 14:16:30|189654.7|189564.7|189655.8|189565.8|189659.7|189569.7|189654.5|189564.5|18
1736864200000|2025-01-14 14:16:40|189655.2|189565.2|189650.8|189560.8|189655.2|189565.2|189650.4|189560.4|12
1736864210000|2025-01-14 14:16:50|189651.2|189561.2|189690.5|189600.5|189705.6|189615.6|189651.2|189561.2|27
1736864220000|2025-01-14 14:17:00|189688.3|189598.3|189680.6|189590.6|189688.3|189598.3|189674.3|189584.3|18
1736864230000|2025-01-14 14:17:10|189671.1|189581.1|189703.3|189613.3|189706.3|189616.3|189671.1|189581.1|28
1736864240000|2025-01-14 14:17:20|189703.5|189613.5|189716.4|189626.4|189719.5|189629.5|189703.5|189613.5|19
1736864250000|2025-01-14 14:17:30|189716.6|189626.6|189720.4|189630.4|189722.6|189632.6|189714.7|189624.7|20
1736864260000|2025-01-14 14:17:40|189720.9|189630.9|189711.8|189621.8|189731.6|189641.6|189709.4|189619.4|29
1736864270000|2025-01-14 14:17:50|189712.2|189622.2|189715.2|189625.2|189718.8|189628.8|189710.6|189620.6|19
1736864280000|2025-01-14 14:18:00|189715.6|189625.6|189726|189636|189728.8|189638.8|189712.7|189622.7|31
1736864290000|2025-01-14 14:18:10|189725.4|189635.4|189709.2|189619.2|189726.8|189636.8|189709.2|189619.2|29
1736864300000|2025-01-14 14:18:20|189708.8|189618.8|189692.4|189602.4|189708.8|189618.8|189691.2|189601.2|19
1736864310000|2025-01-14 14:18:30|189693.9|189603.9|189626.1|189536.1|189693.9|189603.9|189609.9|189519.9|14
1736864320000|2025-01-14 14:18:40|189624.9|189534.9|189620.6|189530.6|189625.9|189535.9|189613.1|189523.1|32
1736864330000|2025-01-14 14:18:50|189621.3|189531.3|189610.6|189520.6|189621.3|189531.3|189599.6|189509.6|33
1736864340000|2025-01-14 14:19:00|189612.2|189522.2|189593.8|189503.8|189612.2|189522.2|189592.4|189502.4|29
1736864350000|2025-01-14 14:19:10|189590.1|189500.1|189606.9|189516.9|189611.8|189521.8|189590.1|189500.1|23
1736864360000|2025-01-14 14:19:20|189606.8|189516.8|189599.1|189509.1|189610|189520|189592.4|189502.4|20
1736864370000|2025-01-14 14:19:30|189598.3|189508.3|189604.2|189514.2|189608.3|189518.3|189595.3|189505.3|19
1736864380000|2025-01-14 14:19:40|189603.6|189513.6|189616.2|189526.2|189626.7|189536.7|189603.6|189513.6|27
1736864390000|2025-01-14 14:19:50|189614.3|189524.3|189602.8|189512.8|189614.3|189524.3|189602.2|189512.2|22
1736864400000|2025-01-14 14:20:00|189602.4|189512.4|189625.4|189535.4|189631|189541|189601.9|189511.9|24
1736864410000|2025-01-14 14:20:10|189626.3|189536.3|189634.9|189544.9|189634.9|189544.9|189622.6|189532.6|13
1736864420000|2025-01-14 14:20:20|189636.2|189546.2|189659.3|189569.3|189663.1|189573.1|189633.9|189543.9|27
1736864430000|2025-01-14 14:20:30|189660.1|189570.1|189648.1|189558.1|189672.1|189582.1|189648.1|189558.1|17
1736864440000|2025-01-14 14:20:40|189647.7|189557.7|189645|189555|189647.7|189557.7|189645|189555|7
1736864450000|2025-01-14 14:20:50|189646.6|189556.6|189661.8|189571.8|189663.8|189573.8|189644.6|189554.6|19
1736864460000|2025-01-14 14:21:00|189664.3|189574.3|189668.3|189578.3|189668.3|189578.3|189657.7|189567.7|17
1736864470000|2025-01-14 14:21:10|189669.5|189579.5|189667.1|189577.1|189672.4|189582.4|189667.1|189577.1|11
1736864480000|2025-01-14 14:21:20|189661.8|189571.8|189656.6|189566.6|189661.8|189571.8|189654.6|189564.6|17
1736864490000|2025-01-14 14:21:30|189657|189567|189651|189561|189659.4|189569.4|189651|189561|9
1736864500000|2025-01-14 14:21:40|189647.6|189557.6|189648.2|189558.2|189650|189560|189647.6|189557.6|6
1736864510000|2025-01-14 14:21:50|189650.1|189560.1|189658.4|189568.4|189660.5|189570.5|189650.1|189560.1|12
1736864520000|2025-01-14 14:22:00|189663|189573|189676.5|189586.5|189676.5|189586.5|189662.2|189572.2|17
1736864530000|2025-01-14 14:22:10|189676.1|189586.1|189672.3|189582.3|189676.1|189586.1|189670.4|189580.4|17
1736864540000|2025-01-14 14:22:20|189673.3|189583.3|189674|189584|189674|189584|189672.3|189582.3|3
1736864550000|2025-01-14 14:22:30|189673.8|189583.8|189650.6|189560.6|189675.8|189585.8|189648.4|189558.4|23
1736864560000|2025-01-14 14:22:40|189651|189561|189651.6|189561.6|189653.8|189563.8|189649.8|189559.8|12
1736864570000|2025-01-14 14:22:50|189649.7|189559.7|189621.7|189531.7|189649.7|189559.7|189619.9|189529.9|12
1736864580000|2025-01-14 14:23:00|189620.3|189530.3|189605.2|189515.2|189620.3|189530.3|189602.7|189512.7|23
1736864590000|2025-01-14 14:23:10|189605|189515|189613.1|189523.1|189613.5|189523.5|189602.6|189512.6|16
1736864600000|2025-01-14 14:23:20|189612.9|189522.9|189598.2|189508.2|189623.3|189533.3|189598.2|189508.2|20
1736864610000|2025-01-14 14:23:30|189597.4|189507.4|189592|189502|189607.9|189517.9|189592|189502|28
1736864620000|2025-01-14 14:23:40|189591.1|189501.1|189592|189502|189594.4|189504.4|189589.5|189499.5|26
1736864630000|2025-01-14 14:23:50|189592.8|189502.8|189589.4|189499.4|189594.4|189504.4|189586.1|189496.1|17
1736864640000|2025-01-14 14:24:00|189589.2|189499.2|189622.4|189532.4|189632.9|189542.9|189562.5|189472.5|31
1736864650000|2025-01-14 14:24:10|189622.8|189532.8|189652.4|189562.4|189653.2|189563.2|189622.8|189532.8|26
1736864660000|2025-01-14 14:24:20|189654.5|189564.5|189649.8|189559.8|189655.4|189565.4|189641.3|189551.3|26
1736864670000|2025-01-14 14:24:30|189651.1|189561.1|189642.5|189552.5|189651.9|189561.9|189639.1|189549.1|21
1736864680000|2025-01-14 14:24:40|189642.9|189552.9|189626.6|189536.6|189645.6|189555.6|189626.6|189536.6|23
1736864690000|2025-01-14 14:24:50|189626.3|189536.3|189630.6|189540.6|189634.6|189544.6|189623|189533|23
1736864700000|2025-01-14 14:25:00|189642.6|189552.6|189674.1|189584.1|189674.1|189584.1|189642.6|189552.6|22
1736864710000|2025-01-14 14:25:10|189672.7|189582.7|189675.3|189585.3|189676.8|189586.8|189672.7|189582.7|10
1736864720000|2025-01-14 14:25:20|189677.5|189587.5|189693.8|189603.8|189699.4|189609.4|189677.5|189587.5|14
1736864730000|2025-01-14 14:25:30|189694.2|189604.2|189724.1|189634.1|189724.4|189634.4|189694.2|189604.2|30
1736864740000|2025-01-14 14:25:40|189723.3|189633.3|189693.2|189603.2|189723.3|189633.3|189688.7|189598.7|20
1736864750000|2025-01-14 14:25:50|189693.4|189603.4|189656.5|189566.5|189693.4|189603.4|189652.6|189562.6|20
1736864760000|2025-01-14 14:26:00|189658|189568|189656.8|189566.8|189658|189568|189654.4|189564.4|21
1736864770000|2025-01-14 14:26:10|189652.6|189562.6|189630.1|189540.1|189652.6|189562.6|189628.3|189538.3|22
1736864780000|2025-01-14 14:26:20|189629.7|189539.7|189628.7|189538.7|189637.7|189547.7|189626.8|189536.8|26
1736864790000|2025-01-14 14:26:30|189627.1|189537.1|189628.2|189538.2|189628.2|189538.2|189624.9|189534.9|19
1736864800000|2025-01-14 14:26:40|189628|189538|189637.8|189547.8|189647.4|189557.4|189622.2|189532.2|23
1736864810000|2025-01-14 14:26:50|189638.6|189548.6|189640.9|189550.9|189644.5|189554.5|189634.2|189544.2|30
1736864820000|2025-01-14 14:27:00|189639.9|189549.9|189627.8|189537.8|189643.8|189553.8|189627.8|189537.8|27
1736864830000|2025-01-14 14:27:10|189629.5|189539.5|189590.2|189500.2|189629.5|189539.5|189588.4|189498.4|26
1736864840000|2025-01-14 14:27:20|189590.6|189500.6|189567.7|189477.7|189595.6|189505.6|189567.7|189477.7|27
1736864850000|2025-01-14 14:27:30|189566.5|189476.5|189558.4|189468.4|189570.4|189480.4|189558.4|189468.4|23
1736864860000|2025-01-14 14:27:40|189543.6|189453.6|189550.2|189460.2|189550.2|189460.2|189542.1|189452.1|14
1736864870000|2025-01-14 14:27:50|189550|189460|189560.8|189470.8|189570.2|189480.2|189549.8|189459.8|16
1736864880000|2025-01-14 14:28:00|189560.6|189470.6|189564.9|189474.9|189567.8|189477.8|189560.2|189470.2|15
1736864890000|2025-01-14 14:28:10|189561.2|189471.2|189564.1|189474.1|189567.1|189477.1|189561.2|189471.2|15
1736864900000|2025-01-14 14:28:20|189563.7|189473.7|189563|189473|189567.7|189477.7|189562.6|189472.6|20
1736864910000|2025-01-14 14:28:30|189561.7|189471.7|189628.1|189538.1|189634.2|189544.2|189561.7|189471.7|25
1736864920000|2025-01-14 14:28:40|189623.8|189533.8|189568.6|189478.6|189633.1|189543.1|189568.6|189478.6|24
1736864930000|2025-01-14 14:28:50|189569.9|189479.9|189568.4|189478.4|189579.5|189489.5|189564.8|189474.8|25
1736864940000|2025-01-14 14:29:00|189565.7|189475.7|189566|189476|189573.7|189483.7|189562.7|189472.7|26
1736864950000|2025-01-14 14:29:10|189567|189477|189498.1|189408.1|189567|189477|189492.4|189402.4|34
1736864960000|2025-01-14 14:29:20|189499.1|189409.1|189470.8|189380.8|189499.1|189409.1|189470.1|189380.1|36
1736864970000|2025-01-14 14:29:30|189470.6|189380.6|189513|189423|189513.1|189423.1|189451|189361|36
1736864980000|2025-01-14 14:29:40|189513.3|189423.3|189514|189424|189516.3|189426.3|189503.2|189413.2|28
1736864990000|2025-01-14 14:29:50|189519.3|189429.3|189494.1|189404.1|189519.3|189429.3|189482|189392|36
1736865000000|2025-01-14 14:30:00|189499.9|189409.9|189494.7|189404.7|189502.4|189412.4|189479.1|189389.1|35
1736865010000|2025-01-14 14:30:10|189485.7|189395.7|189484.5|189394.5|189512.7|189422.7|189481.7|189391.7|38
1736865020000|2025-01-14 14:30:20|189487.6|189397.6|189451.2|189361.2|189488.8|189398.8|189451.2|189361.2|37
1736865030000|2025-01-14 14:30:30|189450.9|189360.9|189469.9|189339.9|189473.1|189363.9|189445|189339.9|28
1736865040000|2025-01-14 14:30:40|189470.9|189340.9|189468|189338|189471.1|189341.1|189447.3|189317.3|28
1736865050000|2025-01-14 14:30:50|189460|189330|189406.9|189276.9|189460.6|189330.6|189401.1|189271.1|33
1736865060000|2025-01-14 14:31:00|189405.7|189275.7|189400.5|189270.5|189406.5|189276.5|189396.6|189266.6|24
1736865070000|2025-01-14 14:31:10|189401.1|189271.1|189377.6|189287.6|189401.1|189294.1|189355.1|189265.1|28
1736865080000|2025-01-14 14:31:20|189380.5|189290.5|189358.9|189268.9|189382.5|189292.5|189355.3|189265.3|30
1736865090000|2025-01-14 14:31:30|189358.5|189268.5|189351.6|189261.6|189375|189285|189351.6|189261.6|28
1736865100000|2025-01-14 14:31:40|189350.4|189260.4|189366.7|189276.7|189388.5|189298.5|189350.4|189260.4|35
1736865110000|2025-01-14 14:31:50|189364.5|189274.5|189420.7|189330.7|189420.7|189330.7|189364.5|189274.5|28
1736865120000|2025-01-14 14:32:00|189422.6|189332.6|189417.7|189327.7|189449.8|189359.8|189415.9|189325.9|28
1736865130000|2025-01-14 14:32:10|189412.8|189322.8|189451.2|189361.2|189462|189372|189412.8|189322.8|32
1736865140000|2025-01-14 14:32:20|189448|189358|189446.3|189356.3|189451.6|189361.6|189442.8|189352.8|22
1736865150000|2025-01-14 14:32:30|189445.7|189355.7|189416.5|189326.5|189445.7|189355.7|189415.2|189325.2|27
1736865160000|2025-01-14 14:32:40|189416.2|189326.2|189373.5|189283.5|189416.9|189326.9|189367.7|189277.7|38
1736865170000|2025-01-14 14:32:50|189374|189284|189389.8|189299.8|189396.3|189306.3|189374|189284|36
1736865180000|2025-01-14 14:33:00|189394.6|189304.6|189414.4|189324.4|189417.3|189327.3|189388.3|189298.3|33
1736865190000|2025-01-14 14:33:10|189412.7|189322.7|189441.2|189351.2|189441.8|189351.8|189412.7|189322.7|23
1736865200000|2025-01-14 14:33:20|189449.4|189359.4|189470.6|189380.6|189476.8|189386.8|189449.4|189359.4|22
1736865210000|2025-01-14 14:33:30|189471.2|189381.2|189485.7|189395.7|189492.4|189402.4|189471.2|189381.2|22
1736865220000|2025-01-14 14:33:40|189493.6|189403.6|189514.3|189424.3|189514.3|189424.3|189489.1|189399.1|25
1736865230000|2025-01-14 14:33:50|189514.7|189424.7|189493.8|189403.8|189515.2|189425.2|189493.1|189403.1|18
1736865240000|2025-01-14 14:34:00|189489.1|189399.1|189472.7|189382.7|189489.1|189399.1|189471.1|189381.1|26
1736865250000|2025-01-14 14:34:10|189472.5|189382.5|189483.3|189393.3|189486.1|189396.1|189472.5|189382.5|13
1736865260000|2025-01-14 14:34:20|189486.4|189396.4|189469.7|189379.7|189487.4|189397.4|189469.7|189379.7|34
1736865270000|2025-01-14 14:34:30|189467.9|189377.9|189472|189382|189474.3|189384.3|189458.8|189368.8|20
1736865280000|2025-01-14 14:34:40|189475.4|189385.4|189496.3|189406.3|189496.3|189406.3|189475.4|189385.4|16
1736865290000|2025-01-14 14:34:50|189495.6|189405.6|189470|189380|189495.6|189405.6|189469.6|189379.6|13
1736865300000|2025-01-14 14:35:00|189466.7|189376.7|189433.8|189343.8|189467.1|189377.1|189431.9|189341.9|33
1736865310000|2025-01-14 14:35:10|189433.4|189343.4|189429.3|189339.3|189433.4|189343.4|189425.2|189335.2|27
1736865320000|2025-01-14 14:35:20|189428.5|189338.5|189433|189343|189434.9|189344.9|189424.4|189334.4|27
1736865330000|2025-01-14 14:35:30|189434.6|189344.6|189450.5|189360.5|189452.1|189362.1|189434.6|189344.6|25
1736865340000|2025-01-14 14:35:40|189451.1|189361.1|189443.9|189353.9|189451.1|189361.1|189435.8|189345.8|18
1736865350000|2025-01-14 14:35:50|189445.2|189355.2|189452.7|189362.7|189462.1|189372.1|189445.2|189355.2|17
1736865360000|2025-01-14 14:36:00|189452.3|189362.3|189465.2|189375.2|189467.2|189377.2|189452.2|189362.2|28
1736865370000|2025-01-14 14:36:10|189466.1|189376.1|189465.7|189375.7|189469.9|189379.9|189464.9|189374.9|18
1736865380000|2025-01-14 14:36:20|189465.3|189375.3|189445.5|189355.5|189465.3|189375.3|189445.5|189355.5|24
1736865390000|2025-01-14 14:36:30|189445.3|189355.3|189466.6|189376.6|189466.6|189376.6|189445.1|189355.1|23
1736865400000|2025-01-14 14:36:40|189465.1|189375.1|189491.6|189401.6|189498.8|189408.8|189465.1|189375.1|27
1736865410000|2025-01-14 14:36:50|189491.8|189401.8|189466.6|189376.6|189496.7|189406.7|189465.9|189375.9|23
1736865420000|2025-01-14 14:37:00|189463.6|189373.6|189463.2|189373.2|189468|189378|189453.1|189363.1|27
1736865430000|2025-01-14 14:37:10|189463.6|189373.6|189473|189383|189475.8|189385.8|189450.4|189360.4|25
1736865440000|2025-01-14 14:37:20|189474.5|189384.5|189448.3|189358.3|189474.5|189384.5|189444.5|189354.5|28
1736865450000|2025-01-14 14:37:30|189446.7|189356.7|189445.1|189355.1|189447.7|189357.7|189443.3|189353.3|15
1736865460000|2025-01-14 14:37:40|189444.9|189354.9|189445.5|189355.5|189447.3|189357.3|189442.5|189352.5|18
1736865470000|2025-01-14 14:37:50|189446.1|189356.1|189478.4|189388.4|189478.4|189388.4|189446.1|189356.1|21
1736865480000|2025-01-14 14:38:00|189479.9|189389.9|189479.6|189389.6|189483.4|189393.4|189471.9|189381.9|17
1736865490000|2025-01-14 14:38:10|189479.8|189389.8|189478.6|189388.6|189481.4|189391.4|189478.6|189388.6|13
1736865500000|2025-01-14 14:38:20|189470.4|189380.4|189466.7|189376.7|189477.1|189387.1|189454.7|189364.7|24
1736865510000|2025-01-14 14:38:30|189466.3|189376.3|189439|189349|189466.3|189376.3|189438.7|189348.7|25
1736865520000|2025-01-14 14:38:40|189440.4|189350.4|189466|189376|189469.9|189379.9|189440.4|189350.4|20
1736865530000|2025-01-14 14:38:50|189471.3|189381.3|189471.2|189381.2|189474.8|189384.8|189471.2|189381.2|14
1736865540000|2025-01-14 14:39:00|189471|189381|189463.6|189373.6|189477.6|189387.6|189463.6|189373.6|16
1736865550000|2025-01-14 14:39:10|189461.8|189371.8|189450|189360|189461.8|189371.8|189445.4|189355.4|31
1736865560000|2025-01-14 14:39:20|189446.9|189356.9|189414.3|189324.3|189463.7|189373.7|189413.5|189323.5|33
1736865570000|2025-01-14 14:39:30|189414.1|189324.1|189379|189289|189414.1|189324.1|189369.1|189279.1|34
1736865580000|2025-01-14 14:39:40|189375.5|189285.5|189393.1|189263.1|189399.6|189301.1|189374.9|189263.1|26
1736865590000|2025-01-14 14:39:50|189392.9|189262.9|189393.3|189263.3|189396.8|189266.8|189391.9|189261.9|21
1736865600000|2025-01-14 14:40:00|189393.8|189263.8|189374.6|189244.6|189397.6|189267.6|189363|189233|27
1736865610000|2025-01-14 14:40:10|189367.7|189237.7|189411.2|189281.2|189412.2|189282.2|189367.7|189237.7|23
1736865620000|2025-01-14 14:40:20|189407.9|189277.9|189389.9|189259.9|189410.3|189280.3|189384.3|189254.3|20
1736865630000|2025-01-14 14:40:30|189400.3|189270.3|189404.2|189274.2|189408.2|189278.2|189394.5|189264.5|34
1736865640000|2025-01-14 14:40:40|189404.5|189274.5|189400.9|189270.9|189408.7|189278.7|189398.5|189268.5|24
1736865650000|2025-01-14 14:40:50|189403|189273|189410.1|189280.1|189420.2|189290.2|189403|189273|25
1736865660000|2025-01-14 14:41:00|189412.3|189282.3|189391.7|189301.7|189422.9|189301.7|189391.7|189280.3|24
1736865670000|2025-01-14 14:41:10|189396.6|189306.6|189390|189300|189398.4|189308.4|189390|189300|10
1736865680000|2025-01-14 14:41:20|189392.7|189302.7|189411.7|189321.7|189415.5|189323.5|189392.7|189281.3|16
1736865690000|2025-01-14 14:41:30|189412.1|189322.1|189473.3|189343.3|189474.6|189353.3|189402.2|189312.2|16
1736865700000|2025-01-14 14:41:40|189472.1|189342.1|189473.9|189383.9|189496.7|189390|189471.1|189341.1|18
1736865710000|2025-01-14 14:41:50|189471.2|189381.2|189446.5|189356.5|189471.2|189381.2|189445.1|189355.1|26
1736865720000|2025-01-14 14:42:00|189446.7|189356.7|189445|189355|189451.1|189361.1|189443.4|189353.4|17
1736865730000|2025-01-14 14:42:10|189443.3|189353.3|189403.7|189313.7|189443.3|189353.3|189398.2|189308.2|27
1736865740000|2025-01-14 14:42:20|189403.9|189313.9|189403.7|189313.7|189405.3|189315.3|189402.3|189312.3|13
1736865750000|2025-01-14 14:42:30|189403.3|189313.3|189393.5|189303.5|189403.8|189313.8|189388.1|189298.1|18
1736865760000|2025-01-14 14:42:40|189393.3|189303.3|189392.2|189302.2|189396.7|189306.7|189390.6|189300.6|14
1736865770000|2025-01-14 14:42:50|189390.4|189300.4|189376.3|189286.3|189392|189302|189366.7|189276.7|27
1736865780000|2025-01-14 14:43:00|189375.1|189285.1|189375.2|189285.2|189380.5|189290.5|189364.5|189274.5|34
1736865790000|2025-01-14 14:43:10|189372.2|189282.2|189369.4|189279.4|189374.3|189284.3|189360.2|189270.2|34
1736865800000|2025-01-14 14:43:20|189369.2|189279.2|189379.1|189289.1|189379.1|189289.1|189366.8|189276.8|29
1736865810000|2025-01-14 14:43:30|189378.1|189288.1|189405.4|189315.4|189405.4|189315.4|189374.7|189284.7|21
1736865820000|2025-01-14 14:43:40|189404.6|189314.6|189391.5|189301.5|189406.3|189316.3|189388.7|189298.7|29
1736865830000|2025-01-14 14:43:50|189394.1|189304.1|189387.2|189297.2|189401.5|189311.5|189387.2|189297.2|20
1736865840000|2025-01-14 14:44:00|189385.9|189295.9|189384.6|189294.6|189391.5|189301.5|189377.8|189287.8|24
1736865850000|2025-01-14 14:44:10|189383.3|189293.3|189368.1|189278.1|189383.7|189293.7|189365|189275|29
1736865860000|2025-01-14 14:44:20|189367.5|189277.5|189358.6|189268.6|189367.5|189277.5|189353.8|189263.8|35
1736865870000|2025-01-14 14:44:30|189350.7|189260.7|189355.2|189265.2|189361.1|189271.1|189346.2|189256.2|32
1736865880000|2025-01-14 14:44:40|189354.5|189264.5|189354.4|189264.4|189357.2|189267.2|189350.3|189260.3|26
1736865890000|2025-01-14 14:44:50|189357.3|189267.3|189355.4|189265.4|189357.9|189267.9|189353.6|189263.6|14
1736865900000|2025-01-14 14:45:00|189352.1|189262.1|189362.8|189272.8|189368.2|189278.2|189352.1|189262.1|31
1736865910000|2025-01-14 14:45:10|189370.2|189280.2|189460.9|189370.9|189463.2|189373.2|189369.4|189279.4|35
1736865920000|2025-01-14 14:45:20|189460.7|189370.7|189432|189342|189460.7|189370.7|189431|189341|26
1736865930000|2025-01-14 14:45:30|189427.2|189337.2|189514.4|189424.4|189517|189427|189427.2|189337.2|35
1736865940000|2025-01-14 14:45:40|189516.1|189426.1|189512.2|189422.2|189523.7|189433.7|189498.9|189408.9|33
1736865950000|2025-01-14 14:45:50|189510.7|189420.7|189489.1|189399.1|189513.5|189423.5|189486.7|189396.7|29
1736865960000|2025-01-14 14:46:00|189489.6|189399.6|189469.2|189379.2|189489.6|189399.6|189465.8|189375.8|21
1736865970000|2025-01-14 14:46:10|189468.9|189378.9|189473.2|189383.2|189473.2|189383.2|189468.9|189378.9|8
1736865980000|2025-01-14 14:46:20|189476.7|189386.7|189485.7|189395.7|189494.7|189404.7|189476.7|189386.7|30
1736865990000|2025-01-14 14:46:30|189487.9|189397.9|189484.7|189394.7|189487.9|189397.9|189480.7|189390.7|14
1736866000000|2025-01-14 14:46:40|189492.2|189402.2|189518.7|189428.7|189518.7|189428.7|189482.8|189392.8|23
1736866010000|2025-01-14 14:46:50|189519.6|189429.6|189536|189446|189541|189451|189514.9|189424.9|29
1736866020000|2025-01-14 14:47:00|189539.3|189449.3|189543.7|189453.7|189560.4|189470.4|189539.3|189449.3|31
1736866030000|2025-01-14 14:47:10|189546.8|189456.8|189561|189471|189567.2|189477.2|189546.8|189456.8|30
1736866040000|2025-01-14 14:47:20|189559.6|189469.6|189572.3|189482.3|189578.7|189488.7|189559.6|189469.6|20
1736866050000|2025-01-14 14:47:30|189574.9|189484.9|189620.8|189530.8|189624.2|189534.2|189574.9|189484.9|27
1736866060000|2025-01-14 14:47:40|189619.9|189529.9|189620.1|189530.1|189633.5|189543.5|189619.9|189529.9|33
1736866070000|2025-01-14 14:47:50|189621.5|189531.5|189611.8|189521.8|189626.4|189536.4|189611.2|189521.2|20
1736866080000|2025-01-14 14:48:00|189611.2|189521.2|189612.9|189522.9|189617.5|189527.5|189592.4|189502.4|35
1736866090000|2025-01-14 14:48:10|189614.9|189524.9|189617.4|189527.4|189639.6|189549.6|189614.9|189524.9|35
1736866100000|2025-01-14 14:48:20|189615.7|189525.7|189610.9|189520.9|189617.6|189527.6|189608.3|189518.3|23
1736866110000|2025-01-14 14:48:30|189611|189521|189573.4|189483.4|189611.2|189521.2|189570.2|189480.2|32
1736866120000|2025-01-14 14:48:40|189571.6|189481.6|189561.6|189471.6|189577|189487|189559.8|189469.8|27
1736866130000|2025-01-14 14:48:50|189561.4|189471.4|189563.7|189473.7|189568.7|189478.7|189560.8|189470.8|20
1736866140000|2025-01-14 14:49:00|189562.9|189472.9|189566.4|189476.4|189568.6|189478.6|189562.9|189472.9|24
1736866150000|2025-01-14 14:49:10|189568.2|189478.2|189563.4|189473.4|189589.5|189499.5|189556.1|189466.1|32
1736866160000|2025-01-14 14:49:20|189561.6|189471.6|189555.7|189465.7|189591.7|189501.7|189555.7|189465.7|23
1736866170000|2025-01-14 14:49:30|189557.8|189467.8|189540.6|189450.6|189557.8|189467.8|189540.6|189450.6|24
1736866180000|2025-01-14 14:49:40|189540.2|189450.2|189546.7|189456.7|189546.7|189456.7|189535.2|189445.2|19
1736866190000|2025-01-14 14:49:50|189547.6|189457.6|189536.3|189446.3|189547.8|189457.8|189534.3|189444.3|23
1736866200000|2025-01-14 14:50:00|189537.7|189447.7|189538.6|189448.6|189554.9|189464.9|189515.2|189425.2|29
1736866210000|2025-01-14 14:50:10|189539|189449|189545.3|189455.3|189549.4|189459.4|189539|189449|11
1736866220000|2025-01-14 14:50:20|189548.9|189458.9|189566.2|189476.2|189567.9|189477.9|189548.9|189458.9|20
1736866230000|2025-01-14 14:50:30|189566|189476|189570.4|189480.4|189570.6|189480.6|189562.3|189472.3|20
1736866240000|2025-01-14 14:50:40|189568.2|189478.2|189553.8|189463.8|189581.2|189491.2|189545.9|189455.9|27
1736866250000|2025-01-14 14:50:50|189554.3|189464.3|189551.5|189461.5|189557.9|189467.9|189551.5|189461.5|19
1736866260000|2025-01-14 14:51:00|189551.3|189461.3|189537.4|189447.4|189556.1|189466.1|189536|189446|28
1736866270000|2025-01-14 14:51:10|189537.2|189447.2|189538.6|189448.6|189539.6|189449.6|189529.6|189439.6|21
1736866280000|2025-01-14 14:51:20|189538.9|189448.9|189550.5|189460.5|189553.8|189463.8|189532.8|189442.8|34
1736866290000|2025-01-14 14:51:30|189548.3|189458.3|189549.5|189459.5|189549.7|189459.7|189537|189447|17
1736866300000|2025-01-14 14:51:40|189546.7|189456.7|189534.9|189444.9|189546.7|189456.7|189530.8|189440.8|32
1736866310000|2025-01-14 14:51:50|189536.6|189446.6|189552.6|189422.6|189562.6|189450.6|189528.8|189416.4|12
1736866320000|2025-01-14 14:52:00|189555.7|189465.7|189556.4|189426.4|189572.7|189467.1|189530.1|189415.5|28
1736866330000|2025-01-14 14:52:10|189541|189451|189539.7|189449.7|189568|189462.3|189527.5|189418.3|26
1736866340000|2025-01-14 14:52:20|189548.7|189418.7|189550.3|189420.3|189570|189452.1|189521.2|189403.9|34
1736866350000|2025-01-14 14:52:30|189538.5|189408.5|189501.7|189371.7|189553.7|189444.1|189501.7|189371.7|30
1736866360000|2025-01-14 14:52:40|189513.3|189383.3|189535.4|189405.4|189554.3|189431.8|189510.5|189380.5|28
1736866370000|2025-01-14 14:52:50|189549.7|189419.7|189539.9|189449.9|189551.8|189461.8|189510.5|189403.4|25
1736866380000|2025-01-14 14:53:00|189539.3|189449.3|189515.8|189385.8|189544|189449.3|189481.4|189381|29
1736866390000|2025-01-14 14:53:10|189511.5|189381.5|189502.3|189372.3|189512.7|189382.7|189502.1|189372.1|20
1736866400000|2025-01-14 14:53:20|189502.1|189372.1|189488.5|189358.5|189502.1|189372.1|189470.4|189340.4|33
1736866410000|2025-01-14 14:53:30|189484.9|189354.9|189513|189383|189517|189387|189484.9|189354.9|15
1736866420000|2025-01-14 14:53:40|189509.6|189379.6|189496.3|189366.3|189514.6|189384.6|189487.6|189357.6|19
1736866430000|2025-01-14 14:53:50|189493.2|189363.2|189499.2|189369.2|189503.3|189373.3|189493.2|189363.2|14
1736866440000|2025-01-14 14:54:00|189496.2|189366.2|189501.8|189371.8|189508.7|189378.7|189496.2|189366.2|28
1736866450000|2025-01-14 14:54:10|189498.9|189368.9|189506.8|189376.8|189517.3|189387.3|189487|189357|24
1736866460000|2025-01-14 14:54:20|189509.4|189379.4|189526.4|189396.4|189527.3|189397.3|189506.5|189376.5|25
1736866470000|2025-01-14 14:54:30|189523.8|189393.8|189536.7|189406.7|189542.3|189420.4|189510.4|189389.4|18
1736866480000|2025-01-14 14:54:40|189536|189406|189532.6|189402.6|189551.5|189450.2|189517.9|189402.6|27
1736866490000|2025-01-14 14:54:50|189531.4|189401.4|189508.3|189378.3|189531.4|189401.4|189507.5|189377.5|23
1736866500000|2025-01-14 14:55:00|189498.1|189368.1|189504.4|189374.4|189509.6|189379.6|189498.1|189368.1|19
1736866510000|2025-01-14 14:55:10|189503.8|189373.8|189503.7|189373.7|189505.7|189375.7|189501.4|189371.4|8
1736866520000|2025-01-14 14:55:20|189503.1|189373.1|189493.1|189363.1|189506.8|189376.8|189487.8|189357.8|17
1736866530000|2025-01-14 14:55:30|189493|189363|189505.7|189375.7|189509.7|189379.7|189493|189363|21
1736866540000|2025-01-14 14:55:40|189511.4|189381.4|189495.3|189365.3|189513.5|189383.5|189493.2|189363.2|18
1736866550000|2025-01-14 14:55:50|189493.3|189363.3|189483.2|189353.2|189496.5|189366.5|189483.2|189353.2|21
1736866560000|2025-01-14 14:56:00|189490.4|189360.4|189503.7|189373.7|189509|189379|189489.8|189359.8|23
1736866570000|2025-01-14 14:56:10|189503.9|189373.9|189561|189431|189573|189459.1|189502.7|189372.7|25
1736866580000|2025-01-14 14:56:20|189558.4|189428.4|189535.7|189405.7|189571.1|189441.1|189535.7|189405.7|22
1736866590000|2025-01-14 14:56:30|189534.6|189404.6|189506.1|189376.1|189535.1|189405.1|189499.1|189369.1|21
1736866600000|2025-01-14 14:56:40|189510|189380|189501.5|189371.5|189510.6|189380.6|189494.3|189364.3|25
1736866610000|2025-01-14 14:56:50|189505.5|189375.5|189508.4|189378.4|189521.7|189391.7|189503.6|189373.6|19
1736866620000|2025-01-14 14:57:00|189511.3|189381.3|189511.1|189381.1|189520.5|189390.5|189503.7|189373.7|22
1736866630000|2025-01-14 14:57:10|189510.9|189380.9|189504.1|189374.1|189510.9|189380.9|189499.4|189369.4|15
1736866640000|2025-01-14 14:57:20|189502.8|189372.8|189503.1|189373.1|189513.8|189383.8|189502.8|189372.8|20
1736866650000|2025-01-14 14:57:30|189503.3|189373.3|189496.3|189366.3|189503.3|189373.3|189492.7|189362.7|12
1736866660000|2025-01-14 14:57:40|189498.4|189368.4|189495.2|189365.2|189510.8|189380.8|189490.5|189360.5|25
1736866670000|2025-01-14 14:57:50|189475.3|189385.3|189482.4|189392.4|189484.7|189394.7|189475.3|189385.3|15
1736866680000|2025-01-14 14:58:00|189484.9|189394.9|189479.8|189389.8|189487.5|189397.5|189478.8|189388.8|21
1736866690000|2025-01-14 14:58:10|189479.4|189389.4|189479.2|189389.2|189485.2|189395.2|189479.2|189389.2|18
1736866700000|2025-01-14 14:58:20|189478.3|189388.3|189474.1|189384.1|189484.1|189394.1|189473.6|189383.6|17
1736866710000|2025-01-14 14:58:30|189474.4|189384.4|189480.3|189390.3|189480.3|189390.3|189474.4|189384.4|13
1736866720000|2025-01-14 14:58:40|189480.5|189390.5|189472.4|189382.4|189481|189391|189471.8|189381.8|21
1736866730000|2025-01-14 14:58:50|189472.5|189382.5|189472.9|189382.9|189474.1|189384.1|189469.8|189379.8|21
1736866740000|2025-01-14 14:59:00|189472.4|189382.4|189480.7|189390.7|189482.7|189392.7|189468.4|189378.4|16
1736866750000|2025-01-14 14:59:10|189482.9|189392.9|189484.3|189394.3|189484.3|189394.3|189480.7|189390.7|10
1736866760000|2025-01-14 14:59:20|189483.2|189393.2|189483.5|189393.5|189487.2|189397.2|189476.2|189386.2|27
1736866770000|2025-01-14 14:59:30|189483.3|189393.3|189482.5|189392.5|189485|189395|189479.4|189389.4|13
1736866780000|2025-01-14 14:59:40|189482.3|189392.3|189480|189390|189482.9|189392.9|189470.7|189380.7|22
1736866790000|2025-01-14 14:59:50|189479.8|189389.8|189487.9|189397.9|189487.9|189397.9|189479.8|189389.8|12
1736866800000|2025-01-14 15:00:00|189488.5|189398.5|189488.4|189398.4|189500.6|189410.6|189484.6|189394.6|16
1736866810000|2025-01-14 15:00:10|189486.7|189396.7|189489.2|189399.2|189489.2|189399.2|189484.2|189394.2|9
1736866820000|2025-01-14 15:00:20|189488.3|189398.3|189474.2|189384.2|189488.3|189398.3|189464.9|189374.9|18
1736866830000|2025-01-14 15:00:30|189476|189386|189480.5|189390.5|189481.6|189391.6|189475.9|189385.9|10
1736866840000|2025-01-14 15:00:40|189479.9|189389.9|189485.2|189395.2|189485.2|189395.2|189477.2|189387.2|11
1736866850000|2025-01-14 15:00:50|189485.6|189395.6|189485.4|189395.4|189487.5|189397.5|189483.5|189393.5|12
1736866860000|2025-01-14 15:01:00|189484.3|189394.3|189473.7|189383.7|189484.3|189394.3|189470.7|189380.7|20
1736866870000|2025-01-14 15:01:10|189470.9|189380.9|189452.9|189362.9|189470.9|189380.9|189443.1|189353.1|23
1736866880000|2025-01-14 15:01:20|189454.4|189364.4|189485.2|189395.2|189485.9|189395.9|189454.3|189364.3|23
1736866890000|2025-01-14 15:01:30|189482|189392|189498.4|189368.4|189501.3|189392|189481.2|189368.4|9
1736866900000|2025-01-14 15:01:40|189496.1|189366.1|189489.5|189359.5|189496.2|189366.2|189488.7|189358.7|17
1736866910000|2025-01-14 15:01:50|189489.3|189359.3|189473.5|189343.5|189489.3|189359.3|189458.8|189328.8|26
1736866920000|2025-01-14 15:02:00|189473.7|189343.7|189486.3|189356.3|189490.3|189360.3|189473.7|189343.7|19
1736866930000|2025-01-14 15:02:10|189486.9|189356.9|189468.7|189338.7|189487.8|189357.8|189467.2|189337.2|28
1736866940000|2025-01-14 15:02:20|189468.8|189338.8|189450.2|189320.2|189468.8|189338.8|189450.2|189320.2|18
1736866950000|2025-01-14 15:02:30|189447.7|189317.7|189457.9|189327.9|189464.2|189334.2|189446.1|189316.1|19
1736866960000|2025-01-14 15:02:40|189458.1|189328.1|189458.7|189328.7|189465.2|189335.2|189453.8|189323.8|15
1736866970000|2025-01-14 15:02:50|189458.6|189328.6|189469.6|189339.6|189469.6|189339.6|189456.5|189326.5|17
1736866980000|2025-01-14 15:03:00|189469.5|189339.5|189444.6|189314.6|189469.5|189339.5|189444.6|189314.6|22
1736866990000|2025-01-14 15:03:10|189444.8|189314.8|189417.6|189287.6|189444.8|189314.8|189407.9|189277.9|16
1736867000000|2025-01-14 15:03:20|189419.3|189289.3|189431.1|189301.1|189431.8|189301.8|189414.7|189284.7|18
1736867010000|2025-01-14 15:03:30|189424.6|189294.6|189446.7|189316.7|189446.7|189316.7|189401.3|189271.3|21
1736867020000|2025-01-14 15:03:40|189447.1|189317.1|189485.4|189355.4|189493.5|189363.5|189447.1|189317.1|28
1736867030000|2025-01-14 15:03:50|189490.5|189360.5|189464.3|189334.3|189498.5|189368.5|189455.3|189325.3|21
1736867040000|2025-01-14 15:04:00|189467.8|189337.8|189455.8|189325.8|189471.9|189341.9|189407.1|189277.1|35
1736867050000|2025-01-14 15:04:10|189449.6|189319.6|189457.6|189327.6|189466.5|189336.5|189445.1|189315.1|26
1736867060000|2025-01-14 15:04:20|189462.1|189332.1|189432.2|189302.2|189469|189339|189425.3|189295.3|32
1736867070000|2025-01-14 15:04:30|189436|189306|189463.9|189333.9|189463.9|189333.9|189427.1|189297.1|21
1736867080000|2025-01-14 15:04:40|189464|189334|189439.8|189309.8|189464.6|189334.6|189432.5|189302.5|32
1736867090000|2025-01-14 15:04:50|189444.9|189314.9|189422.3|189292.3|189449.1|189319.1|189411.6|189281.6|21
1736867100000|2025-01-14 15:05:00|189417.6|189287.6|189405.1|189315.1|189430.5|189320.6|189396.2|189287.6|31
1736867110000|2025-01-14 15:05:10|189405.2|189315.2|189408.8|189318.8|189409.7|189319.7|189404.9|189314.9|17
1736867120000|2025-01-14 15:05:20|189413.8|189323.8|189435.3|189345.3|189440.3|189350.3|189411.5|189321.5|24
1736867130000|2025-01-14 15:05:30|189435.1|189345.1|189436|189346|189436.8|189346.8|189433.2|189343.2|19
1736867140000|2025-01-14 15:05:40|189438.2|189348.2|189435.6|189345.6|189438.2|189348.2|189412.9|189322.9|23
1736867150000|2025-01-14 15:05:50|189436.4|189346.4|189435|189345|189437.3|189347.3|189431.4|189341.4|15
1736867160000|2025-01-14 15:06:00|189435.2|189345.2|189439.6|189349.6|189454.4|189364.4|189435.2|189345.2|23
1736867170000|2025-01-14 15:06:10|189426.8|189336.8|189409.2|189319.2|189429.3|189339.3|189400.6|189310.6|30
1736867180000|2025-01-14 15:06:20|189407.5|189317.5|189437.4|189347.4|189438.9|189348.9|189405.6|189315.6|29
1736867190000|2025-01-14 15:06:30|189439.9|189349.9|189442.6|189352.6|189458|189368|189433.5|189343.5|37
1736867200000|2025-01-14 15:06:40|189443|189353|189436.9|189346.9|189449.9|189359.9|189436.9|189346.9|21
1736867210000|2025-01-14 15:06:50|189436.6|189346.6|189402.3|189312.3|189436.6|189346.6|189402.3|189312.3|25
1736867220000|2025-01-14 15:07:00|189400.7|189310.7|189377.7|189287.7|189402.9|189312.9|189373|189283|29
1736867230000|2025-01-14 15:07:10|189377.3|189287.3|189397.8|189307.8|189398.4|189308.4|189375.9|189285.9|22
1736867240000|2025-01-14 15:07:20|189398.2|189308.2|189435.6|189345.6|189437.9|189347.9|189398.2|189308.2|26
1736867250000|2025-01-14 15:07:30|189433.7|189343.7|189439.7|189349.7|189439.7|189349.7|189433.7|189343.7|16
1736867260000|2025-01-14 15:07:40|189439.8|189349.8|189458|189368|189460|189370|189439.8|189349.8|25
1736867270000|2025-01-14 15:07:50|189457.6|189367.6|189455.7|189365.7|189461.6|189371.6|189447.9|189357.9|20
1736867280000|2025-01-14 15:08:00|189455.2|189365.2|189452.2|189362.2|189464.6|189374.6|189452|189362|20
1736867290000|2025-01-14 15:08:10|189451.7|189361.7|189434.1|189344.1|189451.7|189361.7|189434.1|189344.1|17
1736867300000|2025-01-14 15:08:20|189429.1|189339.1|189423.1|189333.1|189433.3|189343.3|189422.2|189332.2|28
1736867310000|2025-01-14 15:08:30|189417|189327|189415.9|189325.9|189429.6|189339.6|189400.1|189310.1|35
1736867320000|2025-01-14 15:08:40|189412.9|189322.9|189419.8|189329.8|189429|189339|189409.6|189319.6|25
1736867330000|2025-01-14 15:08:50|189420|189330|189402.9|189312.9|189420|189330|189401.8|189311.8|14
1736867340000|2025-01-14 15:09:00|189402.6|189312.6|189370|189280|189410.6|189320.6|189366.5|189276.5|27
1736867350000|2025-01-14 15:09:10|189372.8|189282.8|189378.8|189288.8|189380.8|189290.8|189369.5|189279.5|31
1736867360000|2025-01-14 15:09:20|189376.1|189286.1|189375.8|189285.8|189382.7|189292.7|189371.2|189281.2|25
1736867370000|2025-01-14 15:09:30|189376.3|189286.3|189384.2|189294.2|189386.7|189296.7|189376.3|189286.3|17
1736867380000|2025-01-14 15:09:40|189383.7|189293.7|189431.4|189341.4|189436.3|189346.3|189382.3|189292.3|23
1736867390000|2025-01-14 15:09:50|189434.2|189344.2|189430.9|189340.9|189437.6|189347.6|189427.8|189337.8|26
1736867400000|2025-01-14 15:10:00|189430.2|189340.2|189433|189343|189438.1|189348.1|189421.8|189331.8|25
1736867410000|2025-01-14 15:10:10|189432.6|189342.6|189392.8|189302.8|189432.6|189342.6|189389.1|189299.1|24
1736867420000|2025-01-14 15:10:20|189392.6|189302.6|189420.2|189330.2|189420.5|189330.5|189389.1|189299.1|15
1736867430000|2025-01-14 15:10:30|189418.3|189328.3|189442.8|189352.8|189443|189353|189406.5|189316.5|17
1736867440000|2025-01-14 15:10:40|189443.2|189353.2|189454.6|189364.6|189460.6|189370.6|189443.2|189353.2|25
1736867450000|2025-01-14 15:10:50|189453.2|189363.2|189450.2|189360.2|189456.5|189366.5|189449.2|189359.2|14
1736867460000|2025-01-14 15:11:00|189451.7|189361.7|189460.3|189370.3|189460.3|189370.3|189450.3|189360.3|21
1736867470000|2025-01-14 15:11:10|189460.1|189370.1|189462.6|189372.6|189462.6|189372.6|189456.2|189366.2|12
1736867480000|2025-01-14 15:11:20|189460.5|189370.5|189445.4|189355.4|189460.5|189370.5|189444.5|189354.5|20
1736867490000|2025-01-14 15:11:30|189440.4|189350.4|189403.5|189313.5|189441|189351|189399.1|189309.1|25
1736867500000|2025-01-14 15:11:40|189406.4|189316.4|189407.2|189317.2|189409.8|189319.8|189406.4|189316.4|8
1736867510000|2025-01-14 15:11:50|189404.5|189314.5|189396.1|189306.1|189405.8|189315.8|189385.6|189295.6|22
1736867520000|2025-01-14 15:12:00|189393.3|189303.3|189390.2|189300.2|189393.4|189303.4|189382.9|189292.9|23
1736867530000|2025-01-14 15:12:10|189388.5|189298.5|189375.5|189285.5|189391.3|189301.3|189374.2|189284.2|14
1736867540000|2025-01-14 15:12:20|189375.6|189285.6|189372.8|189282.8|189376.8|189286.8|189364.6|189274.6|24
1736867550000|2025-01-14 15:12:30|189376.5|189286.5|189376.6|189286.6|189381.6|189291.6|189371.3|189281.3|13
1736867560000|2025-01-14 15:12:40|189376|189286|189376.3|189286.3|189383|189293|189370.7|189280.7|17
1736867570000|2025-01-14 15:12:50|189375.9|189285.9|189373.3|189283.3|189385.7|189295.7|189371.8|189281.8|23
1736867580000|2025-01-14 15:13:00|189373.1|189283.1|189378.4|189288.4|189380.9|189290.9|189373.1|189283.1|13
1736867590000|2025-01-14 15:13:10|189377.9|189287.9|189366.7|189276.7|189378.5|189288.5|189366.7|189276.7|12
1736867600000|2025-01-14 15:13:20|189363.3|189273.3|189367.1|189277.1|189368.9|189278.9|189361.8|189271.8|22
1736867610000|2025-01-14 15:13:30|189369.1|189279.1|189379.7|189289.7|189387.2|189297.2|189369.1|189279.1|16
1736867620000|2025-01-14 15:13:40|189380.1|189290.1|189387.8|189297.8|189402.6|189312.6|189379.6|189289.6|20
1736867630000|2025-01-14 15:13:50|189388.6|189298.6|189388.8|189298.8|189392.5|189302.5|189387.2|189297.2|13
1736867640000|2025-01-14 15:14:00|189389|189299|189380.8|189290.8|189389|189299|189375.1|189285.1|23
1736867650000|2025-01-14 15:14:10|189380.6|189290.6|189382.3|189292.3|189383.5|189293.5|189368.8|189278.8|17
1736867660000|2025-01-14 15:14:20|189381.9|189291.9|189331.9|189241.9|189381.9|189291.9|189331.9|189241.9|25
1736867670000|2025-01-14 15:14:30|189332.7|189242.7|189350.3|189260.3|189350.3|189260.3|189326.6|189236.6|18
1736867680000|2025-01-14 15:14:40|189351.5|189261.5|189352.2|189262.2|189358.5|189268.5|189347|189257|20
1736867690000|2025-01-14 15:14:50|189350.5|189260.5|189336.5|189246.5|189352.5|189262.5|189332.1|189242.1|19
1736867700000|2025-01-14 15:15:00|189336.9|189246.9|189330.1|189240.1|189336.9|189246.9|189320.4|189230.4|25
1736867710000|2025-01-14 15:15:10|189332.8|189242.8|189343.1|189253.1|189343.5|189253.5|189323.8|189233.8|24
1736867720000|2025-01-14 15:15:20|189343.3|189253.3|189351.9|189261.9|189352.7|189262.7|189343.3|189253.3|14
1736867730000|2025-01-14 15:15:30|189352.1|189262.1|189346|189256|189354.4|189264.4|189346|189256|15
1736867740000|2025-01-14 15:15:40|189343.7|189253.7|189350.3|189260.3|189354.9|189264.9|189332.2|189242.2|19
1736867750000|2025-01-14 15:15:50|189352.2|189262.2|189353.1|189263.1|189353.1|189263.1|189325.1|189235.1|21
1736867760000|2025-01-14 15:16:00|189351.3|189261.3|189347.4|189257.4|189352.1|189262.1|189347.4|189257.4|10
1736867770000|2025-01-14 15:16:10|189346.7|189256.7|189343|189253|189361.3|189271.3|189343|189253|25
1736867780000|2025-01-14 15:16:20|189342.4|189252.4|189295.7|189205.7|189342.4|189252.4|189294.9|189204.9|27
1736867790000|2025-01-14 15:16:30|189287.2|189197.2|189284.9|189194.9|189289.5|189199.5|189280|189190|25
1736867800000|2025-01-14 15:16:40|189277.2|189187.2|189254.4|189164.4|189279.1|189189.1|189230.8|189140.8|31
1736867810000|2025-01-14 15:16:50|189254.2|189164.2|189252.5|189162.5|189256.8|189166.8|189237|189147|31
1736867820000|2025-01-14 15:17:00|189250.5|189160.5|189291.2|189201.2|189291.2|189201.2|189250.5|189160.5|26
1736867830000|2025-01-14 15:17:10|189286|189196|189292.2|189202.2|189295.2|189205.2|189279.8|189189.8|26
1736867840000|2025-01-14 15:17:20|189291|189201|189271|189181|189291|189201|189267.8|189177.8|29
1736867850000|2025-01-14 15:17:30|189273.7|189183.7|189246|189156|189273.7|189183.7|189245.8|189155.8|32
1736867860000|2025-01-14 15:17:40|189244.6|189154.6|189271.6|189181.6|189271.6|189181.6|189216.9|189126.9|34
1736867870000|2025-01-14 15:17:50|189272.8|189182.8|189268|189178|189276.3|189186.3|189267.4|189177.4|19
1736867880000|2025-01-14 15:18:00|189268.2|189178.2|189255.3|189165.3|189269.7|189179.7|189250.8|189160.8|34
1736867890000|2025-01-14 15:18:10|189254.9|189164.9|189266|189176|189270.9|189180.9|189254.9|189164.9|31
1736867900000|2025-01-14 15:18:20|189268|189178|189254.2|189164.2|189268|189178|189252.5|189162.5|33
1736867910000|2025-01-14 15:18:30|189254.6|189164.6|189266.9|189176.9|189269.5|189179.5|189254.6|189164.6|28
1736867920000|2025-01-14 15:18:40|189266.7|189176.7|189223.4|189133.4|189269.6|189179.6|189221.7|189131.7|22
1736867930000|2025-01-14 15:18:50|189226.9|189136.9|189219.9|189129.9|189226.9|189136.9|189218.5|189128.5|26
1736867940000|2025-01-14 15:19:00|189217.4|189127.4|189220.3|189130.3|189233.3|189143.3|189216.4|189126.4|26
1736867950000|2025-01-14 15:19:10|189219|189129|189223.9|189133.9|189231.5|189141.5|189216.9|189126.9|21
1736867960000|2025-01-14 15:19:20|189220.3|189130.3|189225.4|189135.4|189232.2|189142.2|189216.7|189126.7|32
1736867970000|2025-01-14 15:19:30|189225.2|189135.2|189304.5|189214.5|189315.5|189214.5|189221.1|189110.2|28
1736867980000|2025-01-14 15:19:40|189315.3|189185.3|189347.8|189217.8|189354.6|189224.6|189315.3|189185.3|31
1736867990000|2025-01-14 15:19:50|189335.7|189205.7|189403.5|189273.5|189419|189289|189335.7|189205.7|37
1736868000000|2025-01-14 15:20:00|189401.8|189271.8|189403.1|189273.1|189421.5|189291.5|189398.4|189268.4|27
1736868010000|2025-01-14 15:20:10|189402.9|189272.9|189395.7|189265.7|189403|189273|189385.4|189255.4|25
1736868020000|2025-01-14 15:20:20|189392|189262|189404.9|189274.9|189406.9|189276.9|189392|189262|16
1736868030000|2025-01-14 15:20:30|189405.7|189275.7|189398|189268|189405.7|189275.7|189398|189268|11
1736868040000|2025-01-14 15:20:40|189398.2|189268.2|189402.1|189272.1|189404.5|189274.5|189398.2|189268.2|20
1736868050000|2025-01-14 15:20:50|189402.6|189272.6|189406.9|189276.9|189406.9|189276.9|189388.8|189258.8|24
1736868060000|2025-01-14 15:21:00|189404.4|189274.4|189405.7|189275.7|189408.2|189278.2|189403.9|189273.9|13
1736868070000|2025-01-14 15:21:10|189403.9|189273.9|189407.1|189277.1|189409|189279|189403.9|189273.9|18
1736868080000|2025-01-14 15:21:20|189409|189279|189430.2|189300.2|189438.6|189308.6|189407|189277|22
1736868090000|2025-01-14 15:21:30|189429.5|189299.5|189435.9|189305.9|189444.3|189314.3|189429.5|189299.5|24
1736868100000|2025-01-14 15:21:40|189435.2|189305.2|189462.9|189332.9|189465.4|189335.4|189434.4|189304.4|35
1736868110000|2025-01-14 15:21:50|189469.7|189339.7|189499.8|189369.8|189507|189377|189461.9|189331.9|32
1736868120000|2025-01-14 15:22:00|189494.9|189364.9|189479|189349|189494.9|189364.9|189473.3|189343.3|31
1736868130000|2025-01-14 15:22:10|189478.4|189348.4|189484|189354|189484|189354|189461.1|189331.1|32
1736868140000|2025-01-14 15:22:20|189483.9|189353.9|189484.1|189354.1|189484.3|189354.3|189482|189352|21
1736868150000|2025-01-14 15:22:30|189483.8|189353.8|189479.3|189349.3|189484|189354|189478.5|189348.5|18
1736868160000|2025-01-14 15:22:40|189479.1|189349.1|189481.4|189351.4|189481.6|189351.6|189477.9|189347.9|16
1736868170000|2025-01-14 15:22:50|189483.4|189353.4|189499.3|189369.3|189499.6|189369.6|189483.4|189353.4|29
1736868180000|2025-01-14 15:23:00|189499.1|189369.1|189498.7|189368.7|189502.8|189372.8|189495.6|189365.6|18
1736868190000|2025-01-14 15:23:10|189498.6|189368.6|189455.1|189365.1|189498.6|189384.9|189455.1|189364.4|25
1736868200000|2025-01-14 15:23:20|189456.3|189366.3|189451.1|189361.1|189459.2|189369.2|189451.1|189361.1|25
1736868210000|2025-01-14 15:23:30|189451.3|189361.3|189455.1|189365.1|189455.3|189365.3|189448.6|189358.6|19
1736868220000|2025-01-14 15:23:40|189455.3|189365.3|189463.2|189373.2|189467.4|189377.4|189455.3|189365.3|19
1736868230000|2025-01-14 15:23:50|189465.1|189375.1|189451.9|189361.9|189465.7|189375.7|189449.7|189359.7|20
1736868240000|2025-01-14 15:24:00|189451.5|189361.5|189446.1|189356.1|189456.6|189366.6|189439.5|189349.5|21
1736868250000|2025-01-14 15:24:10|189444.3|189354.3|189449.7|189359.7|189450.6|189360.6|189436.8|189346.8|21
1736868260000|2025-01-14 15:24:20|189451.5|189361.5|189452.9|189362.9|189454.3|189364.3|189451.1|189361.1|11
1736868270000|2025-01-14 15:24:30|189451.7|189361.7|189420.7|189330.7|189451.7|189361.7|189418.7|189328.7|24
1736868280000|2025-01-14 15:24:40|189419.3|189329.3|189387.8|189297.8|189421|189331|189387.8|189297.8|22
1736868290000|2025-01-14 15:24:50|189389.6|189299.6|189405|189315|189405|189315|189389.6|189299.6|18
1736868300000|2025-01-14 15:25:00|189403.6|189313.6|189409.6|189319.6|189412.6|189322.6|189399.6|189309.6|22
1736868310000|2025-01-14 15:25:10|189408.4|189318.4|189410.9|189320.9|189414.4|189324.4|189404.8|189314.8|24
1736868320000|2025-01-14 15:25:20|189411.1|189321.1|189421.4|189331.4|189425.9|189335.9|189408.6|189318.6|21
1736868330000|2025-01-14 15:25:30|189421.6|189331.6|189423.6|189333.6|189433.4|189343.4|189419.3|189329.3|15
1736868340000|2025-01-14 15:25:40|189424.4|189334.4|189445.9|189315.9|189453|189334.4|189424.2|189304.3|22
1736868350000|2025-01-14 15:25:50|189445.7|189315.7|189444.4|189314.4|189445.7|189315.7|189443.2|189313.2|8
1736868360000|2025-01-14 15:26:00|189443.7|189313.7|189444.7|189314.7|189450.3|189320.3|189433.8|189303.8|18
1736868370000|2025-01-14 15:26:10|189444.5|189314.5|189444.7|189314.7|189444.7|189314.7|189444.5|189314.5|2
1736868380000|2025-01-14 15:26:20|189444.2|189314.2|189439.4|189309.4|189445.4|189315.4|189437.5|189307.5|15
1736868390000|2025-01-14 15:26:30|189439.6|189309.6|189468|189338|189468.5|189338.5|189439.6|189309.6|12
1736868400000|2025-01-14 15:26:40|189471|189341|189512.3|189382.3|189516.1|189386.1|189470.6|189340.6|20
1736868410000|2025-01-14 15:26:50|189518|189388|189497.8|189367.8|189519.5|189389.5|189497.8|189367.8|20
1736868420000|2025-01-14 15:27:00|189498.1|189368.1|189517.4|189387.4|189519.7|189389.7|189498.1|189368.1|30
1736868430000|2025-01-14 15:27:10|189517.7|189387.7|189528|189398|189528|189398|189517.7|189387.7|22
1736868440000|2025-01-14 15:27:20|189526.8|189396.8|189531.2|189401.2|189531.9|189401.9|189523|189393|14
1736868450000|2025-01-14 15:27:30|189530.7|189400.7|189510.9|189380.9|189530.7|189400.7|189509.3|189379.3|16
1736868460000|2025-01-14 15:27:40|189510.7|189380.7|189535.6|189405.6|189536.6|189406.6|189507|189377|22
1736868470000|2025-01-14 15:27:50|189535.3|189405.3|189538.8|189408.8|189539.9|189409.9|189532.3|189402.3|17
1736868480000|2025-01-14 15:28:00|189538.5|189408.5|189539.5|189409.5|189540|189410|189534.3|189404.3|15
1736868490000|2025-01-14 15:28:10|189539|189409|189532.8|189402.8|189539|189409|189526.6|189396.6|15
1736868500000|2025-01-14 15:28:20|189533.3|189403.3|189534|189404|189535.7|189405.7|189532.2|189402.2|10
1736868510000|2025-01-14 15:28:30|189533.7|189403.7|189532.9|189402.9|189533.7|189403.7|189532.4|189402.4|6
1736868520000|2025-01-14 15:28:40|189533.4|189403.4|189544.5|189414.5|189558.9|189428.9|189533.4|189403.4|23
1736868530000|2025-01-14 15:28:50|189540.6|189410.6|189538.1|189408.1|189542.1|189412.1|189536.4|189406.4|30
1736868540000|2025-01-14 15:29:00|189537.1|189407.1|189539.4|189409.4|189541.3|189411.3|189535.8|189405.8|14
1736868550000|2025-01-14 15:29:10|189540.2|189410.2|189540.4|189410.4|189540.4|189410.4|189538.7|189408.7|6
1736868560000|2025-01-14 15:29:20|189539.9|189409.9|189538|189408|189539.9|189409.9|189536.9|189406.9|9
1736868570000|2025-01-14 15:29:30|189536.9|189406.9|189534.5|189404.5|189536.9|189406.9|189532.9|189402.9|11
1736868580000|2025-01-14 15:29:40|189532|189402|189517|189387|189532.9|189402.9|189512.7|189382.7|10
1736868590000|2025-01-14 15:29:50|189515.7|189385.7|189517.8|189387.8|189518.9|189388.9|189515.7|189385.7|4
1736868600000|2025-01-14 15:30:00|189515.9|189385.9|189516.2|189386.2|189516.2|189386.2|189510.1|189380.1|5
1736868610000|2025-01-14 15:30:10|189523.6|189393.6|189459.2|189369.2|189523.6|189393.6|189441.3|189351.3|28
1736868620000|2025-01-14 15:30:20|189462.1|189372.1|189489.1|189359.1|189490.6|189380.9|189458.1|189357.4|31
1736868630000|2025-01-14 15:30:30|189488.7|189358.7|189482.1|189352.1|189488.7|189358.7|189480.4|189350.4|15
1736868640000|2025-01-14 15:30:40|189483.1|189353.1|189483.2|189353.2|189485.9|189355.9|189476.2|189346.2|21
1736868650000|2025-01-14 15:30:50|189482.6|189352.6|189465.6|189335.6|189482.6|189352.6|189464.2|189334.2|22
1736868660000|2025-01-14 15:31:00|189464.8|189334.8|189474.5|189344.5|189474.5|189344.5|189450.8|189320.8|20
1736868670000|2025-01-14 15:31:10|189476.3|189346.3|189484.1|189354.1|189484.1|189354.1|189476.3|189346.3|14
1736868680000|2025-01-14 15:31:20|189483.6|189353.6|189468.8|189338.8|189483.6|189353.6|189468.8|189338.8|11
1736868690000|2025-01-14 15:31:30|189469|189339|189467.9|189337.9|189470.2|189340.2|189467.6|189337.6|15
1736868700000|2025-01-14 15:31:40|189466.9|189336.9|189416.8|189286.8|189466.9|189336.9|189416.8|189286.8|23
1736868710000|2025-01-14 15:31:50|189415.5|189285.5|189412.4|189282.4|189418.3|189288.3|189412.4|189282.4|16
1736868720000|2025-01-14 15:32:00|189412.6|189282.6|189413.4|189283.4|189426.9|189296.9|189410|189280|26
1736868730000|2025-01-14 15:32:10|189412.4|189282.4|189414.5|189284.5|189414.8|189284.8|189406.6|189276.6|9
1736868740000|2025-01-14 15:32:20|189412|189282|189414.5|189284.5|189424.2|189294.2|189410.8|189280.8|22
1736868750000|2025-01-14 15:32:30|189415.8|189285.8|189411.6|189281.6|189415.9|189285.9|189409.4|189279.4|20
1736868760000|2025-01-14 15:32:40|189410.2|189280.2|189399.3|189269.3|189411.1|189281.1|189394.7|189264.7|21
1736868770000|2025-01-14 15:32:50|189398.8|189268.8|189412.1|189282.1|189412.1|189282.1|189393.7|189263.7|24
1736868780000|2025-01-14 15:33:00|189412.6|189282.6|189440.7|189310.7|189448.3|189318.3|189411.6|189281.6|25
1736868790000|2025-01-14 15:33:10|189440.2|189310.2|189451.6|189321.6|189487.4|189321.6|189438.3|189273.1|22
1736868800000|2025-01-14 15:33:20|189451.4|189321.4|189456.9|189326.9|189492.9|189328.3|189444.5|189290.2|21
1736868810000|2025-01-14 15:33:30|189456.7|189326.7|189456.7|189326.7|189491.3|189326.7|189454.6|189291|12
1736868820000|2025-01-14 15:33:40|189456.6|189326.6|189491.1|189285.5|189491.1|189326.6|189450.6|189285.4|21
1736868830000|2025-01-14 15:33:50|189490.5|189286.5|189497.4|189277.3|189500.8|189321.7|189451.7|189270.6|14
1736868840000|2025-01-14 15:34:00|189498.6|189278.9|189465.6|189335.6|189516.8|189337|189453.1|189278.9|30
1736868850000|2025-01-14 15:34:10|189465.5|189335.5|189466.9|189336.9|189468|189338|189465.3|189335.3|14
1736868860000|2025-01-14 15:34:20|189466.3|189336.3|189467.8|189337.8|189469.3|189339.3|189465.5|189335.5|19
1736868870000|2025-01-14 15:34:30|189468.1|189338.1|189462.4|189332.4|189468.6|189338.6|189455|189325|15
1736868880000|2025-01-14 15:34:40|189463.7|189333.7|189464.4|189334.4|189465.6|189335.6|189463.7|189333.7|11
1736868890000|2025-01-14 15:34:50|189464.6|189334.6|189498.7|189368.7|189505.1|189375.1|189464.4|189334.4|18
1736868900000|2025-01-14 15:35:00|189499|189369|189498.5|189368.5|189499.5|189369.5|189497.4|189367.4|7
1736868910000|2025-01-14 15:35:10|189498.4|189368.4|189498.4|189368.4|189498.4|189368.4|189498.4|189368.4|1
1736868920000|2025-01-14 15:35:20|189497.5|189367.5|189496.2|189366.2|189497.5|189367.5|189485.9|189355.9|7
1736868930000|2025-01-14 15:35:30|189490.2|189360.2|189474.9|189344.9|189493.2|189363.2|189460|189330|26
1736868940000|2025-01-14 15:35:40|189475.4|189345.4|189494.9|189364.9|189495.3|189365.3|189475.4|189345.4|15
1736868950000|2025-01-14 15:35:50|189494.7|189364.7|189487.7|189357.7|189494.7|189364.7|189486.1|189356.1|24
1736868960000|2025-01-14 15:36:00|189494.1|189364.1|189501.5|189371.5|189506.4|189376.4|189489.7|189359.7|18
1736868970000|2025-01-14 15:36:10|189500.7|189370.7|189500.7|189370.7|189500.7|189370.7|189500.7|189370.7|1
1736868980000|2025-01-14 15:36:20|189501.1|189371.1|189499.8|189369.8|189502.8|189372.8|189499.2|189369.2|8
1736868990000|2025-01-14 15:36:30|189500.2|189370.2|189486.1|189356.1|189500.2|189370.2|189485.5|189355.5|13
1736869000000|2025-01-14 15:36:40|189486.3|189356.3|189488.4|189358.4|189498.3|189368.3|189486.2|189356.2|21
1736869010000|2025-01-14 15:36:50|189487.2|189357.2|189499.7|189369.7|189504.7|189374.7|189487.2|189357.2|16
1736869020000|2025-01-14 15:37:00|189499.3|189369.3|189490.1|189360.1|189500.7|189370.7|189489.1|189359.1|12
1736869030000|2025-01-14 15:37:10|189489.9|189359.9|189467.4|189337.4|189490.1|189360.1|189466.2|189336.2|13
1736869040000|2025-01-14 15:37:20|189466.7|189336.7|189417.5|189327.5|189467|189337|189417.5|189327.5|15
1736869050000|2025-01-14 15:37:30|189420.1|189330.1|189417.2|189327.2|189428.3|189338.3|189417.2|189327.2|15
1736869060000|2025-01-14 15:37:40|189418.6|189328.6|189393|189303|189418.6|189328.6|189391.8|189301.8|18
1736869070000|2025-01-14 15:37:50|189393.4|189303.4|189399.5|189309.5|189405.7|189315.7|189393.4|189303.4|18
1736869080000|2025-01-14 15:38:00|189400|189310|189410.4|189320.4|189416.3|189326.3|189393|189303|22
1736869090000|2025-01-14 15:38:10|189409.2|189319.2|189398.5|189308.5|189412.5|189322.5|189397.5|189307.5|11
1736869100000|2025-01-14 15:38:20|189399|189309|189401.6|189311.6|189402.2|189312.2|189390.5|189300.5|20
1736869110000|2025-01-14 15:38:30|189398.6|189308.6|189415.7|189325.7|189415.7|189325.7|189398|189308|17
1736869120000|2025-01-14 15:38:40|189417.8|189327.8|189430.7|189340.7|189430.7|189340.7|189417.8|189327.8|23
1736869130000|2025-01-14 15:38:50|189427.8|189337.8|189422.5|189332.5|189428.4|189338.4|189419.1|189329.1|13
1736869140000|2025-01-14 15:39:00|189422|189332|189390.6|189300.6|189422|189332|189388.1|189298.1|17
1736869150000|2025-01-14 15:39:10|189387.3|189297.3|189379.6|189289.6|189394.5|189304.5|189376.4|189286.4|27
1736869160000|2025-01-14 15:39:20|189376.9|189286.9|189372.3|189282.3|189376.9|189286.9|189372.3|189282.3|16
1736869170000|2025-01-14 15:39:30|189369.7|189279.7|189363.7|189273.7|189383.6|189287.9|189362.5|189249.1|31
1736869180000|2025-01-14 15:39:40|189376|189286|189384.5|189294.5|189386.1|189296.1|189376|189286|20
1736869190000|2025-01-14 15:39:50|189385.2|189295.2|189368|189278|189385.2|189295.2|189367.8|189277.8|25
1736869200000|2025-01-14 15:40:00|189367.5|189277.5|189314.1|189224.1|189367.5|189277.5|189312.5|189222.5|32
1736869210000|2025-01-14 15:40:10|189312.7|189222.7|189274.6|189184.6|189313.7|189223.7|189274.3|189184.3|28
1736869220000|2025-01-14 15:40:20|189275|189185|189275.5|189185.5|189278.4|189188.4|189264.3|189174.3|18
1736869230000|2025-01-14 15:40:30|189276|189186|189280.7|189190.7|189280.7|189190.7|189275.7|189185.7|10
1736869240000|2025-01-14 15:40:40|189280.3|189190.3|189279.5|189189.5|189283.4|189193.4|189274.8|189184.8|24
1736869250000|2025-01-14 15:40:50|189281.4|189191.4|189279.6|189189.6|189284|189194|189277.9|189187.9|17
1736869260000|2025-01-14 15:41:00|189279|189189|189201.9|189111.9|189279|189189|189191.8|189101.8|30
1736869270000|2025-01-14 15:41:10|189201.4|189111.4|189207.5|189117.5|189207.5|189117.5|189198|189108|25
1736869280000|2025-01-14 15:41:20|189205.5|189115.5|189199.6|189109.6|189208.7|189118.7|189199.6|189109.6|19
1736869290000|2025-01-14 15:41:30|189199.2|189109.2|189205.1|189115.1|189206.3|189116.3|189199.2|189109.2|17
1736869300000|2025-01-14 15:41:40|189203.3|189113.3|189204.6|189114.6|189206.7|189116.7|189202.9|189112.9|9
1736869310000|2025-01-14 15:41:50|189203.9|189113.9|189208.5|189118.5|189208.5|189118.5|189203.9|189113.9|7
1736869320000|2025-01-14 15:42:00|189208.3|189118.3|189191.6|189101.6|189208.4|189118.4|189190.3|189100.3|21
1736869330000|2025-01-14 15:42:10|189192.1|189102.1|189186.3|189096.3|189192.4|189102.4|189183|189093|16
1736869340000|2025-01-14 15:42:20|189185.7|189095.7|189156.9|189066.9|189185.7|189095.7|189154.3|189064.3|18
1736869350000|2025-01-14 15:42:30|189153.3|189063.3|189151|189061|189155.4|189065.4|189144.6|189054.6|33
1736869360000|2025-01-14 15:42:40|189150.6|189060.6|189155.3|189065.3|189157|189067|189149.3|189059.3|21
1736869370000|2025-01-14 15:42:50|189155.4|189065.4|189161.2|189071.2|189164.7|189074.7|189147.7|189057.7|27
1736869380000|2025-01-14 15:43:00|189161.3|189071.3|189183.2|189093.2|189206.5|189098.7|189156.2|189066.2|32
1736869390000|2025-01-14 15:43:10|189183|189093|189188.4|189098.4|189189.3|189099.3|189180.6|189090.6|28
1736869400000|2025-01-14 15:43:20|189187|189097|189174.2|189084.2|189187|189097|189168.2|189078.2|25
1736869410000|2025-01-14 15:43:30|189175.9|189085.9|189168.5|189078.5|189177.6|189087.6|189167.6|189077.6|23
1736869420000|2025-01-14 15:43:40|189168.9|189078.9|189187.9|189097.9|189187.9|189097.9|189168.9|189078.9|28
1736869430000|2025-01-14 15:43:50|189192.2|189102.2|189211.9|189121.9|189214.8|189124.8|189192.2|189102.2|33
1736869440000|2025-01-14 15:44:00|189212.5|189122.5|189214.3|189124.3|189220.6|189130.6|189212.1|189122.1|20
1736869450000|2025-01-14 15:44:10|189214.5|189124.5|189216|189126|189217.7|189127.7|189202.8|189112.8|26
1736869460000|2025-01-14 15:44:20|189215.9|189125.9|189203.7|189113.7|189215.9|189125.9|189201.9|189111.9|23
1736869470000|2025-01-14 15:44:30|189201.6|189111.6|189198.8|189108.8|189204.2|189114.2|189198.8|189108.8|18
1736869480000|2025-01-14 15:44:40|189198.7|189108.7|189193|189103|189200.2|189110.2|189193|189103|15
1736869490000|2025-01-14 15:44:50|189193.7|189103.7|189185.6|189095.6|189199.7|189109.7|189183|189093|21
1736869500000|2025-01-14 15:45:00|189183.6|189093.6|189197|189067|189210|189101.8|189183.6|189060.8|19
1736869510000|2025-01-14 15:45:10|189196.6|189066.6|189205.9|189075.9|189207.7|189077.7|189195.1|189065.1|22
1736869520000|2025-01-14 15:45:20|189216.2|189086.2|189224.4|189094.4|189227.2|189097.2|189215.2|189085.2|25
1736869530000|2025-01-14 15:45:30|189224|189094|189231.6|189101.6|189231.6|189101.6|189220.3|189090.3|30
1736869540000|2025-01-14 15:45:40|189234|189104|189232.9|189102.9|189236.1|189106.1|189223.1|189093.1|28
1736869550000|2025-01-14 15:45:50|189232.5|189102.5|189234.8|189104.8|189235.4|189105.4|189222.7|189092.7|21
1736869560000|2025-01-14 15:46:00|189234.7|189104.7|189227.5|189097.5|189234.7|189104.7|189224.9|189094.9|15
1736869570000|2025-01-14 15:46:10|189224.8|189094.8|189225.2|189095.2|189231.2|189101.2|189224.4|189094.4|15
1736869580000|2025-01-14 15:46:20|189226.8|189096.8|189237.2|189107.2|189237.2|189107.2|189225.6|189095.6|18
1736869590000|2025-01-14 15:46:30|189237.6|189107.6|189257.1|189127.1|189257.5|189127.5|189237.6|189107.6|7
1736869600000|2025-01-14 15:46:40|189256.5|189126.5|189250.3|189120.3|189258.9|189128.9|189249.5|189119.5|14
1736869610000|2025-01-14 15:46:50|189223.3|189133.3|189213.7|189123.7|189223.3|189133.3|189210.3|189120.3|17
1736869620000|2025-01-14 15:47:00|189211.9|189121.9|189215.8|189125.8|189219|189129|189209.4|189119.4|15
1736869630000|2025-01-14 15:47:10|189214.6|189124.6|189214.4|189124.4|189216.1|189126.1|189209.6|189119.6|16
1736869640000|2025-01-14 15:47:20|189217.1|189127.1|189199|189109|189217.5|189127.5|189199|189109|16
1736869650000|2025-01-14 15:47:30|189200.7|189110.7|189193.1|189103.1|189200.7|189110.7|189180.9|189090.9|24
1736869660000|2025-01-14 15:47:40|189190.6|189100.6|189188.6|189098.6|189192.4|189102.4|189188.2|189098.2|13
1736869670000|2025-01-14 15:47:50|189190.2|189100.2|189189.6|189099.6|189191.5|189101.5|189188.5|189098.5|13
1736869680000|2025-01-14 15:48:00|189190|189100|189239.2|189149.2|189239.2|189149.2|189189.6|189099.6|19
1736869690000|2025-01-14 15:48:10|189242.6|189152.6|189214.9|189124.9|189246.4|189156.4|189212.5|189122.5|22
1736869700000|2025-01-14 15:48:20|189216.7|189126.7|189254.5|189164.5|189258.8|189168.8|189215.5|189125.5|23
1736869710000|2025-01-14 15:48:30|189254.9|189164.9|189270.4|189180.4|189270.4|189180.4|189254.9|189164.9|14
1736869720000|2025-01-14 15:48:40|189270|189180|189265.7|189175.7|189270|189180|189265.7|189175.7|8
1736869730000|2025-01-14 15:48:50|189265.9|189175.9|189272.2|189182.2|189272.2|189182.2|189256.3|189166.3|26
1736869740000|2025-01-14 15:49:00|189272.4|189182.4|189268.8|189178.8|189286.3|189196.3|189251.3|189161.3|24
1736869750000|2025-01-14 15:49:10|189268.1|189178.1|189262.5|189172.5|189268.6|189178.6|189262.5|189172.5|11
1736869760000|2025-01-14 15:49:20|189262.7|189172.7|189270.1|189180.1|189270.5|189180.5|189262.7|189172.7|16
1736869770000|2025-01-14 15:49:30|189270.3|189180.3|189270|189180|189276.6|189186.6|189269.2|189179.2|21
1736869780000|2025-01-14 15:49:40|189272.1|189182.1|189319.7|189229.7|189321.9|189231.9|189272.1|189182.1|34
1736869790000|2025-01-14 15:49:50|189319.9|189229.9|189337.3|189247.3|189337.3|189247.3|189314.7|189224.7|31
1736869800000|2025-01-14 15:50:00|189334.5|189244.5|189367|189277|189369.2|189279.2|189334.5|189244.5|30
1736869810000|2025-01-14 15:50:10|189366.4|189276.4|189385.7|189295.7|189385.8|189295.8|189365.5|189275.5|29
1736869820000|2025-01-14 15:50:20|189385.9|189295.9|189440.6|189350.6|189442.7|189352.7|189384.3|189294.3|29
1736869830000|2025-01-14 15:50:30|189440.8|189350.8|189416.8|189326.8|189442.8|189352.8|189416.8|189326.8|32
1736869840000|2025-01-14 15:50:40|189416.4|189326.4|189422.4|189332.4|189422.4|189332.4|189416.4|189326.4|17
1736869850000|2025-01-14 15:50:50|189423.9|189333.9|189444.3|189354.3|189447.1|189357.1|189419|189329|30
1736869860000|2025-01-14 15:51:00|189444.9|189354.9|189445.1|189355.1|189446.7|189356.7|189439.4|189349.4|27
1736869870000|2025-01-14 15:51:10|189446.1|189356.1|189446.2|189356.2|189449.3|189359.3|189443.9|189353.9|17
1736869880000|2025-01-14 15:51:20|189445.8|189355.8|189431|189341|189447.8|189357.8|189431|189341|23
1736869890000|2025-01-14 15:51:30|189431.2|189341.2|189417|189327|189438|189348|189414.5|189324.5|25
1736869900000|2025-01-14 15:51:40|189418.6|189328.6|189397|189307|189421|189331|189393.4|189303.4|25
1736869910000|2025-01-14 15:51:50|189398.2|189308.2|189396.5|189306.5|189398.2|189308.2|189396.5|189306.5|8
1736869920000|2025-01-14 15:52:00|189394.3|189304.3|189388.9|189298.9|189395.6|189305.6|189371.9|189281.9|26
1736869930000|2025-01-14 15:52:10|189391.6|189301.6|189385.7|189295.7|189401.4|189311.4|189385.7|189295.7|24
1736869940000|2025-01-14 15:52:20|189386.5|189296.5|189395.5|189305.5|189398.4|189308.4|189385.8|189295.8|15
1736869950000|2025-01-14 15:52:30|189395.8|189305.8|189402.1|189312.1|189404|189314|189395.1|189305.1|13
1736869960000|2025-01-14 15:52:40|189404.8|189314.8|189395.3|189305.3|189405.2|189315.2|189395|189305|26
1736869970000|2025-01-14 15:52:50|189395.1|189305.1|189386.5|189296.5|189398.7|189308.7|189385.9|189295.9|19
1736869980000|2025-01-14 15:53:00|189389.1|189299.1|189386.5|189296.5|189391.3|189301.3|189386|189296|13
1736869990000|2025-01-14 15:53:10|189386.3|189296.3|189379.3|189289.3|189388|189298|189371.9|189281.9|20
1736870000000|2025-01-14 15:53:20|189376.4|189286.4|189376.3|189286.3|189379.1|189289.1|189376.3|189286.3|14
1736870010000|2025-01-14 15:53:30|189373.6|189283.6|189360.5|189270.5|189373.6|189283.6|189360.5|189270.5|23
1736870020000|2025-01-14 15:53:40|189362.6|189272.6|189365.3|189275.3|189376.1|189286.1|189354.3|189264.3|31
1736870030000|2025-01-14 15:53:50|189367.3|189277.3|189366|189276|189369.5|189279.5|189361.5|189271.5|21
1736870040000|2025-01-14 15:54:00|189366.5|189276.5|189377.3|189287.3|189377.9|189287.9|189366.5|189276.5|16
1736870050000|2025-01-14 15:54:10|189376.9|189286.9|189369.4|189279.4|189384.9|189294.9|189369.1|189279.1|28
1736870060000|2025-01-14 15:54:20|189370.4|189280.4|189357.1|189267.1|189370.4|189280.4|189352.8|189262.8|17
1736870070000|2025-01-14 15:54:30|189345.9|189255.9|189357.8|189227.8|189361.1|189256.1|189337.3|189227.1|26
1736870080000|2025-01-14 15:54:40|189357.7|189227.7|189348.2|189218.2|189357.7|189227.7|189346.2|189216.2|18
1736870090000|2025-01-14 15:54:50|189347.9|189217.9|189355.2|189225.2|189361.2|189231.2|189344.5|189214.5|18
1736870100000|2025-01-14 15:55:00|189341.8|189211.8|189356.5|189226.5|189364.6|189234.6|189340.5|189210.5|30
1736870110000|2025-01-14 15:55:10|189357.1|189227.1|189354.5|189224.5|189357.2|189227.2|189345.9|189215.9|22
1736870120000|2025-01-14 15:55:20|189364.4|189234.4|189363.7|189233.7|189364.4|189234.4|189353.7|189223.7|28
1736870130000|2025-01-14 15:55:30|189363.9|189233.9|189366.9|189236.9|189380.4|189250.4|189363.9|189233.9|21
1736870140000|2025-01-14 15:55:40|189368.3|189238.3|189370.4|189240.4|189378.5|189248.5|189361.3|189231.3|29
1736870150000|2025-01-14 15:55:50|189367.8|189237.8|189368.7|189238.7|189373.1|189243.1|189360.1|189230.1|24
1736870160000|2025-01-14 15:56:00|189368.6|189238.6|189377|189247|189377|189247|189366.6|189236.6|25
1736870170000|2025-01-14 15:56:10|189375.1|189245.1|189440|189310|189440|189323.3|189369.1|189239.1|25
1736870180000|2025-01-14 15:56:20|189437.9|189307.9|189418.1|189328.1|189438.2|189328.1|189418.1|189307.7|15
1736870190000|2025-01-14 15:56:30|189417.8|189327.8|189420.3|189330.3|189422.8|189332.8|189417.3|189327.3|14
1736870200000|2025-01-14 15:56:40|189418.2|189328.2|189417.2|189327.2|189422.5|189332.5|189410.7|189320.7|24
1736870210000|2025-01-14 15:56:50|189419.6|189329.6|189412.6|189322.6|189419.6|189329.6|189412.6|189322.6|13
1736870220000|2025-01-14 15:57:00|189414.1|189324.1|189385.9|189295.9|189417.6|189327.6|189381.2|189291.2|19
1736870230000|2025-01-14 15:57:10|189386.1|189296.1|189366.3|189276.3|189386.1|189296.1|189363.1|189273.1|18
1736870240000|2025-01-14 15:57:20|189371.4|189281.4|189368.4|189278.4|189373|189283|189360.3|189270.3|27
1736870250000|2025-01-14 15:57:30|189372.1|189282.1|189363.2|189273.2|189372.1|189282.1|189359.4|189269.4|33
1736870260000|2025-01-14 15:57:40|189365|189275|189362.2|189272.2|189366.9|189276.9|189361.7|189271.7|23
1736870270000|2025-01-14 15:57:50|189364.6|189274.6|189366|189276|189368.5|189278.5|189357.7|189267.7|34
1736870280000|2025-01-14 15:58:00|189361.5|189271.5|189356.7|189266.7|189367.9|189277.9|189354.6|189264.6|25
1736870290000|2025-01-14 15:58:10|189357.9|189267.9|189369.1|189279.1|189375.1|189285.1|189355.8|189265.8|17
1736870300000|2025-01-14 15:58:20|189370.9|189280.9|189374.6|189284.6|189374.6|189284.6|189368.4|189278.4|17
1736870310000|2025-01-14 15:58:30|189376.8|189286.8|189376.7|189286.7|189393.4|189303.4|189368.8|189278.8|29
1736870320000|2025-01-14 15:58:40|189377.1|189287.1|189372.5|189282.5|189377.6|189287.6|189371.5|189281.5|11
1736870330000|2025-01-14 15:58:50|189371.7|189281.7|189368.7|189278.7|189373|189283|189367|189277|19
1736870340000|2025-01-14 15:59:00|189370.9|189280.9|189368.3|189278.3|189373.2|189283.2|189366.2|189276.2|21
1736870350000|2025-01-14 15:59:10|189370|189280|189363.7|189273.7|189370|189280|189363.6|189273.6|10
1736870360000|2025-01-14 15:59:20|189363.5|189273.5|189364.5|189274.5|189366.7|189276.7|189360.6|189270.6|10
1736870370000|2025-01-14 15:59:30|189365.1|189275.1|189370.2|189280.2|189370.2|189280.2|189364.7|189274.7|15
1736870380000|2025-01-14 15:59:40|189370.7|189280.7|189369.8|189279.8|189371.9|189281.9|189365.6|189275.6|11
1736870390000|2025-01-14 15:59:50|189369.4|189279.4|189372.5|189282.5|189372.5|189282.5|189364.6|189274.6|12
1736870400000|2025-01-14 16:00:00|189372.6|189282.6|189377|189287|189377|189287|189365.3|189275.3|16
1736870410000|2025-01-14 16:00:10|189374.8|189284.8|189386.5|189296.5|189387.2|189297.2|189369.2|189279.2|24
1736870420000|2025-01-14 16:00:20|189386.4|189296.4|189380.3|189290.3|189391|189301|189377.4|189287.4|20
1736870430000|2025-01-14 16:00:30|189380.7|189290.7|189383.5|189293.5|189399.6|189309.6|189379.2|189289.2|21
1736870440000|2025-01-14 16:00:40|189386.8|189296.8|189376.5|189286.5|189386.8|189296.8|189376.5|189286.5|14
1736870450000|2025-01-14 16:00:50|189378.9|189288.9|189382.5|189292.5|189393.7|189303.7|189373.2|189283.2|26
1736870460000|2025-01-14 16:01:00|189384.1|189294.1|189387.2|189297.2|189387.8|189297.8|189374.4|189284.4|22
1736870470000|2025-01-14 16:01:10|189381.6|189291.6|189379.3|189289.3|189386.3|189296.3|189374.4|189284.4|26
1736870480000|2025-01-14 16:01:20|189377.5|189287.5|189380.6|189290.6|189380.6|189290.6|189375.1|189285.1|15
1736870490000|2025-01-14 16:01:30|189380.4|189290.4|189383.1|189293.1|189386.6|189296.6|189374.5|189284.5|18
1736870500000|2025-01-14 16:01:40|189382.7|189292.7|189382.7|189292.7|189383.6|189293.6|189379.5|189289.5|13
1736870510000|2025-01-14 16:01:50|189385.1|189295.1|189406.5|189316.5|189432.4|189342.4|189385.1|189295.1|35
1736870520000|2025-01-14 16:02:00|189410.7|189320.7|189398.7|189308.7|189410.7|189320.7|189392.2|189302.2|18
1736870530000|2025-01-14 16:02:10|189398.3|189308.3|189390.9|189300.9|189398.7|189308.7|189390.9|189300.9|14
1736870540000|2025-01-14 16:02:20|189390.5|189300.5|189398.3|189308.3|189398.3|189308.3|189390.5|189300.5|11
1736870550000|2025-01-14 16:02:30|189397.9|189307.9|189413.5|189323.5|189414.1|189324.1|189397.9|189307.9|15
1736870560000|2025-01-14 16:02:40|189412|189322|189423.6|189333.6|189425.3|189335.3|189411.7|189321.7|16
1736870570000|2025-01-14 16:02:50|189423|189333|189420|189330|189424.9|189334.9|189420|189330|12
1736870580000|2025-01-14 16:03:00|189417.2|189327.2|189414.4|189324.4|189417.7|189327.7|189408.4|189318.4|20
1736870590000|2025-01-14 16:03:10|189416.4|189326.4|189424.3|189334.3|189427.9|189337.9|189416.4|189326.4|15
1736870600000|2025-01-14 16:03:20|189424.9|189334.9|189446.3|189356.3|189446.3|189356.3|189424.9|189334.9|24
1736870610000|2025-01-14 16:03:30|189446.7|189356.7|189448.5|189358.5|189457.2|189367.2|189442.3|189352.3|21
1736870620000|2025-01-14 16:03:40|189448|189358|189448.4|189358.4|189462|189372|189447.3|189357.3|23
1736870630000|2025-01-14 16:03:50|189445.7|189355.7|189455.2|189365.2|189456.5|189366.5|189445.7|189355.7|16
1736870640000|2025-01-14 16:04:00|189455.4|189365.4|189455.5|189365.5|189456.5|189366.5|189454.7|189364.7|13
1736870650000|2025-01-14 16:04:10|189455.7|189365.7|189450.4|189360.4|189455.9|189365.9|189450.4|189360.4|7
1736870660000|2025-01-14 16:04:20|189447.6|189357.6|189457.3|189367.3|189459.8|189369.8|189446.8|189356.8|17
1736870670000|2025-01-14 16:04:30|189455.1|189365.1|189449.1|189359.1|189455.7|189365.7|189448.9|189358.9|12
1736870680000|2025-01-14 16:04:40|189448.5|189358.5|189445|189355|189448.5|189358.5|189440.2|189350.2|8
1736870690000|2025-01-14 16:04:50|189445.4|189355.4|189444.7|189354.7|189445.4|189355.4|189436.1|189346.1|15
1736870700000|2025-01-14 16:05:00|189446.6|189356.6|189449.9|189359.9|189462.4|189372.4|189446.6|189356.6|25
1736870710000|2025-01-14 16:05:10|189449.6|189359.6|189465.8|189335.8|189471.6|189359.6|189447.5|189335.8|10
1736870720000|2025-01-14 16:05:20|189465.9|189335.9|189465.1|189335.1|189466.8|189336.8|189460.5|189330.5|14
1736870730000|2025-01-14 16:05:30|189464.6|189334.6|189457.4|189327.4|189464.6|189334.6|189457.4|189327.4|13
1736870740000|2025-01-14 16:05:40|189456.1|189326.1|189467.6|189337.6|189467.6|189337.6|189456.1|189326.1|11
1736870750000|2025-01-14 16:05:50|189467|189337|189466|189336|189467|189337|189463.5|189333.5|8
1736870760000|2025-01-14 16:06:00|189467.2|189337.2|189468.3|189338.3|189469|189339|189467.2|189337.2|10
1736870770000|2025-01-14 16:06:10|189468.5|189338.5|189464.4|189334.4|189468.5|189338.5|189455.7|189325.7|20
1736870780000|2025-01-14 16:06:20|189464.2|189334.2|189464|189334|189464.9|189334.9|189461.9|189331.9|14
1736870790000|2025-01-14 16:06:30|189464.5|189334.5|189461|189331|189464.5|189334.5|189461|189331|4
1736870800000|2025-01-14 16:06:40|189461.1|189331.1|189464|189334|189464|189334|189460.1|189330.1|14
1736870810000|2025-01-14 16:06:50|189464.3|189334.3|189462.7|189332.7|189468.6|189338.6|189460.4|189330.4|17
1736870820000|2025-01-14 16:07:00|189462.2|189332.2|189458.6|189328.6|189462.2|189332.2|189457.6|189327.6|10
1736870830000|2025-01-14 16:07:10|189457.6|189327.6|189468.2|189338.2|189468.2|189338.2|189456.4|189326.4|21
1736870840000|2025-01-14 16:07:20|189470.7|189340.7|189467.7|189337.7|189473.6|189343.6|189465.7|189335.7|16
1736870850000|2025-01-14 16:07:30|189467.2|189337.2|189463.7|189333.7|189467.2|189337.2|189460.4|189330.4|16
1736870860000|2025-01-14 16:07:40|189463.5|189333.5|189464|189334|189465.7|189335.7|189463.5|189333.5|12
1736870870000|2025-01-14 16:07:50|189464.2|189334.2|189435.5|189305.5|189464.2|189334.2|189428.7|189298.7|21
1736870880000|2025-01-14 16:08:00|189425.7|189295.7|189388.2|189258.2|189425.7|189295.7|189372.4|189242.4|31
1736870890000|2025-01-14 16:08:10|189389.7|189259.7|189402.6|189272.6|189405|189275|189388.9|189258.9|23
1736870900000|2025-01-14 16:08:20|189402.7|189272.7|189384|189294|189407.4|189296.5|189384|189272.7|8
1736870910000|2025-01-14 16:08:30|189382.8|189292.8|189380.4|189290.4|189382.8|189292.8|189378.1|189288.1|13
1736870920000|2025-01-14 16:08:40|189381|189291|189368.9|189278.9|189383.2|189293.2|189366.2|189276.2|19
1736870930000|2025-01-14 16:08:50|189366.4|189276.4|189369.2|189279.2|189370.6|189280.6|189366|189276|16
1736870940000|2025-01-14 16:09:00|189369.4|189279.4|189343.8|189253.8|189370.4|189280.4|189335.6|189230|16
1736870950000|2025-01-14 16:09:10|189344.3|189254.3|189341.7|189251.7|189344.3|189254.3|189321.1|189231.1|26
1736870960000|2025-01-14 16:09:20|189341.9|189251.9|189345.3|189255.3|189347|189257|189341.9|189251.9|18
1736870970000|2025-01-14 16:09:30|189343.4|189253.4|189360.8|189270.8|189361.9|189271.9|189343.3|189253.3|18
1736870980000|2025-01-14 16:09:40|189361|189271|189381.7|189251.7|189381.7|189271.1|189360.9|189241.6|18
1736870990000|2025-01-14 16:09:50|189379.2|189249.2|189381.2|189251.2|189382.6|189252.6|189377.7|189247.7|13
1736871000000|2025-01-14 16:10:00|189380.9|189250.9|189382.1|189252.1|189384.2|189254.2|189368.6|189238.6|27
1736871010000|2025-01-14 16:10:10|189381.9|189251.9|189384.9|189254.9|189389.1|189259.1|189381.9|189251.9|18
1736871020000|2025-01-14 16:10:20|189383.9|189253.9|189378|189248|189385.7|189255.7|189378|189248|9
1736871030000|2025-01-14 16:10:30|189377|189247|189368|189238|189384.6|189254.6|189362.6|189232.6|18
1736871040000|2025-01-14 16:10:40|189367.5|189237.5|189370.8|189240.8|189370.8|189240.8|189360.4|189230.4|17
1736871050000|2025-01-14 16:10:50|189374.7|189244.7|189379.1|189249.1|189387.1|189257.1|189374.7|189244.7|22
1736871060000|2025-01-14 16:11:00|189381.3|189251.3|189378|189248|189382.7|189252.7|189378|189248|10
1736871070000|2025-01-14 16:11:10|189377.8|189247.8|189360.8|189230.8|189378.3|189248.3|189358.1|189228.1|20
1736871080000|2025-01-14 16:11:20|189356.8|189226.8|189354.7|189224.7|189356.8|189226.8|189345|189215|21
1736871090000|2025-01-14 16:11:30|189355.4|189225.4|189398.6|189268.6|189402.4|189272.4|189355.4|189225.4|23
1736871100000|2025-01-14 16:11:40|189399.1|189269.1|189399.6|189269.6|189400.8|189270.8|189397.8|189267.8|13
1736871110000|2025-01-14 16:11:50|189400.1|189270.1|189398.5|189268.5|189403.1|189273.1|189397.8|189267.8|13
1736871120000|2025-01-14 16:12:00|189398.8|189268.8|189392.1|189262.1|189399.5|189269.5|189392|189262|20
1736871130000|2025-01-14 16:12:10|189391.4|189261.4|189401.9|189271.9|189401.9|189271.9|189383.9|189253.9|22
1736871140000|2025-01-14 16:12:20|189401.5|189271.5|189384.6|189254.6|189401.5|189271.5|189383.6|189253.6|16
1736871150000|2025-01-14 16:12:30|189385.6|189255.6|189395.5|189265.5|189395.5|189265.5|189384.6|189254.6|24
1736871160000|2025-01-14 16:12:40|189394|189264|189359|189229|189394.7|189264.7|189346.8|189216.8|26
1736871170000|2025-01-14 16:12:50|189359.3|189229.3|189359.8|189229.8|189366.6|189236.6|189358.3|189228.3|17
1736871180000|2025-01-14 16:13:00|189357.6|189227.6|189357.3|189227.3|189359.1|189229.1|189355.9|189225.9|14
1736871190000|2025-01-14 16:13:10|189358.6|189228.6|189352.3|189222.3|189359.2|189229.2|189352.3|189222.3|11
1736871200000|2025-01-14 16:13:20|189352.2|189222.2|189352.7|189222.7|189352.9|189222.9|189350.4|189220.4|10
1736871210000|2025-01-14 16:13:30|189352.4|189222.4|189368.1|189238.1|189368.9|189238.9|189351.7|189221.7|13
1736871220000|2025-01-14 16:13:40|189368.3|189238.3|189382.2|189252.2|189383.2|189253.2|189368.2|189238.2|16
1736871230000|2025-01-14 16:13:50|189347.1|189217.1|189318.3|189188.3|189347.6|189217.6|189318.3|189188.3|14
1736871240000|2025-01-14 16:14:00|189314.7|189184.7|189314.9|189184.9|189314.9|189184.9|189314.1|189184.1|3
1736871250000|2025-01-14 16:14:10|189274.2|189144.2|189282.5|189152.5|189290.2|189160.2|189272.6|189142.6|22
1736871260000|2025-01-14 16:14:20|189281.7|189151.7|189268.5|189138.5|189282.8|189152.8|189268.5|189138.5|17
1736871270000|2025-01-14 16:14:30|189270.2|189140.2|189270.1|189140.1|189271.8|189141.8|189267.1|189137.1|16
1736871280000|2025-01-14 16:14:40|189271.1|189141.1|189283|189153|189283|189153|189271.1|189141.1|14
1736871290000|2025-01-14 16:14:50|189282.5|189152.5|189266.5|189136.5|189282.5|189152.5|189263.5|189133.5|11
1736871300000|2025-01-14 16:15:00|189267.1|189137.1|189281|189151|189284|189154|189267.1|189137.1|12
1736871310000|2025-01-14 16:15:10|189280.6|189150.6|189281.3|189151.3|189285|189155|189276.4|189146.4|16
1736871320000|2025-01-14 16:15:20|189286.7|189156.7|189287.9|189157.9|189289.4|189159.4|189285.8|189155.8|26
1736871330000|2025-01-14 16:15:30|189287.7|189157.7|189288.2|189158.2|189288.2|189158.2|189286.2|189156.2|25
1736871340000|2025-01-14 16:15:40|189282.3|189152.3|189289.3|189159.3|189289.7|189159.7|189281.1|189151.1|16
1736871350000|2025-01-14 16:15:50|189290.9|189160.9|189280.7|189150.7|189293.7|189163.7|189274.8|189144.8|27
1736871360000|2025-01-14 16:16:00|189280.1|189150.1|189217.4|189087.4|189281.7|189151.7|189215.2|189085.2|18
1736871370000|2025-01-14 16:16:10|189217.3|189087.3|189234.3|189104.3|189242.9|189112.9|189217.3|189087.3|26
1736871380000|2025-01-14 16:16:20|189234.5|189104.5|189229.3|189099.3|189237.7|189107.7|189228.1|189098.1|24
1736871390000|2025-01-14 16:16:30|189228.9|189098.9|189227.2|189097.2|189229.5|189099.5|189227.2|189097.2|7
1736871400000|2025-01-14 16:16:40|189227.4|189097.4|189196.4|189066.4|189227.4|189097.4|189194.4|189064.4|21
1736871410000|2025-01-14 16:16:50|189188|189058|189155.6|189025.6|189190.4|189060.4|189155.2|189025.2|22
1736871420000|2025-01-14 16:17:00|189156|189026|189166.9|189036.9|189167.5|189037.5|189156|189026|15
1736871430000|2025-01-14 16:17:10|189168.9|189038.9|189172.6|189042.6|189187.3|189057.3|189164.2|189034.2|26
1736871440000|2025-01-14 16:17:20|189173|189043|189173.7|189043.7|189181.5|189051.5|189162.6|189032.6|25
1736871450000|2025-01-14 16:17:30|189173.5|189043.5|189195.9|189065.9|189196.2|189066.2|189173.5|189043.5|8
1736871460000|2025-01-14 16:17:40|189196.7|189066.7|189198|189068|189206.5|189076.5|189190.7|189060.7|20
1736871470000|2025-01-14 16:17:50|189198.6|189068.6|189205.4|189075.4|189205.4|189075.4|189191.4|189061.4|20
1736871480000|2025-01-14 16:18:00|189205|189075|189211|189081|189211|189081|189192.8|189062.8|29
1736871490000|2025-01-14 16:18:10|189210.6|189080.6|189213.1|189083.1|189213.9|189083.9|189205.9|189075.9|13
1736871500000|2025-01-14 16:18:20|189214.5|189084.5|189226.9|189096.9|189229.4|189099.4|189213.7|189083.7|13
1736871510000|2025-01-14 16:18:30|189226.5|189096.5|189236.2|189106.2|189236.2|189106.2|189223.2|189093.2|17
1736871520000|2025-01-14 16:18:40|189236.4|189106.4|189231.5|189101.5|189236.4|189106.4|189225.7|189095.7|13
1736871530000|2025-01-14 16:18:50|189230.3|189100.3|189245.2|189115.2|189247.3|189117.3|189230.3|189100.3|16
1736871540000|2025-01-14 16:19:00|189242.4|189112.4|189242.8|189112.8|189244.8|189114.8|189229.8|189099.8|19
1736871550000|2025-01-14 16:19:10|189238.4|189108.4|189230.7|189100.7|189252.1|189122.1|189228.5|189098.5|21
1736871560000|2025-01-14 16:19:20|189235.1|189105.1|189244|189114|189246.2|189116.2|189235.1|189105.1|18
1736871570000|2025-01-14 16:19:30|189244.2|189114.2|189241.9|189111.9|189245.4|189115.4|189241.9|189111.9|7
1736871580000|2025-01-14 16:19:40|189242.5|189112.5|189242.2|189112.2|189250.3|189120.3|189239.8|189109.8|17
1736871590000|2025-01-14 16:19:50|189242.6|189112.6|189240.2|189110.2|189252.4|189122.4|189233.8|189103.8|20
1736871600000|2025-01-14 16:20:00|189240.7|189110.7|189247.3|189117.3|189247.5|189117.5|189240.7|189110.7|8
1736871610000|2025-01-14 16:20:10|189247.8|189117.8|189258.4|189128.4|189277.8|189147.8|189247.8|189117.8|25
1736871620000|2025-01-14 16:20:20|189258.2|189128.2|189269.3|189139.3|189270.5|189140.5|189258.2|189128.2|11
1736871630000|2025-01-14 16:20:30|189267.9|189137.9|189267.5|189137.5|189270.1|189140.1|189241.4|189111.4|24
1736871640000|2025-01-14 16:20:40|189269.4|189139.4|189275.8|189145.8|189277.7|189147.7|189262.5|189132.5|23
1736871650000|2025-01-14 16:20:50|189276|189146|189286.9|189156.9|189287|189157|189274.2|189144.2|24
1736871660000|2025-01-14 16:21:00|189285.5|189155.5|189283.8|189153.8|189286.1|189156.1|189281|189151|21
1736871670000|2025-01-14 16:21:10|189284.2|189154.2|189285|189155|189285|189155|189281.2|189151.2|7
1736871680000|2025-01-14 16:21:20|189285.5|189155.5|189309.6|189179.6|189309.6|189179.6|189285.5|189155.5|13
1736871690000|2025-01-14 16:21:30|189305.3|189175.3|189335.6|189205.6|189338.4|189208.4|189305.3|189175.3|24
1736871700000|2025-01-14 16:21:40|189339|189209|189335.9|189205.9|189341.6|189211.6|189331.8|189201.8|24
1736871710000|2025-01-14 16:21:50|189336.2|189206.2|189338.1|189208.1|189340.2|189210.2|189332.5|189202.5|24
1736871720000|2025-01-14 16:22:00|189338|189208|189344.1|189214.1|189348.5|189218.5|189335|189205|21
1736871730000|2025-01-14 16:22:10|189343.9|189213.9|189362.5|189232.5|189363.5|189233.5|189343.7|189213.7|23
1736871740000|2025-01-14 16:22:20|189363.1|189233.1|189367.6|189237.6|189374.5|189244.5|189363.1|189233.1|19
1736871750000|2025-01-14 16:22:30|189368.2|189238.2|189366.8|189236.8|189372.5|189242.5|189366.7|189236.7|15
1736871760000|2025-01-14 16:22:40|189367.1|189237.1|189364.6|189234.6|189372.5|189242.5|189359.9|189229.9|16
1736871770000|2025-01-14 16:22:50|189362.7|189232.7|189365.8|189235.8|189366.8|189236.8|189358.7|189228.7|24
1736871780000|2025-01-14 16:23:00|189366.6|189236.6|189358.3|189228.3|189366.7|189236.7|189343|189213|22
1736871790000|2025-01-14 16:23:10|189362.1|189232.1|189361.6|189231.6|189367.1|189237.1|189356.7|189226.7|15
1736871800000|2025-01-14 16:23:20|189366|189236|189347.5|189217.5|189367|189237|189338.1|189208.1|15
1736871810000|2025-01-14 16:23:30|189348.1|189218.1|189333.7|189203.7|189348.1|189218.1|189333.1|189203.1|15
1736871820000|2025-01-14 16:23:40|189333.8|189203.8|189337.3|189207.3|189338.8|189208.8|189333.8|189203.8|8
1736871830000|2025-01-14 16:23:50|189337.9|189207.9|189343.6|189213.6|189346.7|189216.7|189337.9|189207.9|13
1736871840000|2025-01-14 16:24:00|189343.2|189213.2|189340.7|189210.7|189343.2|189213.2|189340.2|189210.2|11
1736871850000|2025-01-14 16:24:10|189340|189210|189336.4|189206.4|189340.4|189210.4|189331|189201|23
1736871860000|2025-01-14 16:24:20|189340.1|189210.1|189374.3|189244.3|189375|189245|189340.1|189210.1|16
1736871870000|2025-01-14 16:24:30|189374|189244|189368|189238|189375.9|189245.9|189367.8|189237.8|17
1736871880000|2025-01-14 16:24:40|189367.8|189237.8|189350.7|189220.7|189367.8|189237.8|189350.7|189220.7|17
1736871890000|2025-01-14 16:24:50|189354.3|189224.3|189368.6|189238.6|189368.6|189238.6|189354.3|189224.3|15
1736871900000|2025-01-14 16:25:00|189367.8|189237.8|189387.4|189257.4|189387.4|189257.4|189367.8|189237.8|20
1736871910000|2025-01-14 16:25:10|189383.8|189253.8|189369.4|189239.4|189387.8|189257.8|189366.3|189236.3|27
1736871920000|2025-01-14 16:25:20|189370.8|189240.8|189370.6|189240.6|189370.9|189240.9|189370.3|189240.3|7
1736871930000|2025-01-14 16:25:30|189370|189240|189388.7|189258.7|189393.5|189263.5|189370|189240|26
1736871940000|2025-01-14 16:25:40|189388.5|189258.5|189377.8|189247.8|189392.8|189262.8|189377.8|189247.8|17
1736871950000|2025-01-14 16:25:50|189378.5|189248.5|189386.4|189256.4|189388.4|189258.4|189378.5|189248.5|19
1736871960000|2025-01-14 16:26:00|189380.6|189250.6|189385.2|189255.2|189388.9|189258.9|189374.3|189244.3|24
1736871970000|2025-01-14 16:26:10|189385.6|189255.6|189378.3|189248.3|189388.7|189258.7|189376.2|189246.2|26
1736871980000|2025-01-14 16:26:20|189380.1|189250.1|189378.8|189248.8|189381.2|189251.2|189375.2|189245.2|13
1736871990000|2025-01-14 16:26:30|189378.9|189248.9|189377.5|189247.5|189378.9|189248.9|189372.6|189242.6|12
1736872000000|2025-01-14 16:26:40|189377.7|189247.7|189377.4|189247.4|189377.7|189247.7|189376.8|189246.8|5
1736872010000|2025-01-14 16:26:50|189372.4|189242.4|189366.3|189236.3|189373.1|189243.1|189365.4|189235.4|11
1736872020000|2025-01-14 16:27:00|189362.2|189232.2|189367.6|189237.6|189370|189240|189352.6|189222.6|12
1736872030000|2025-01-14 16:27:10|189363.1|189233.1|189321.4|189191.4|189363.1|189233.1|189311.7|189181.7|23
1736872040000|2025-01-14 16:27:20|189321.2|189191.2|189304|189174|189322.7|189192.7|189291.2|189161.2|25
1736872050000|2025-01-14 16:27:30|189303.9|189173.9|189310.5|189180.5|189316.2|189186.2|189301.7|189171.7|21
1736872060000|2025-01-14 16:27:40|189310.4|189180.4|189314.1|189184.1|189325.2|189195.2|189310.4|189180.4|16
1736872070000|2025-01-14 16:27:50|189316.6|189186.6|189315.1|189185.1|189317.2|189187.2|189312.2|189182.2|13
1736872080000|2025-01-14 16:28:00|189317.3|189187.3|189305.9|189175.9|189317.3|189187.3|189303.6|189173.6|13
1736872090000|2025-01-14 16:28:10|189303.9|189173.9|189317.3|189187.3|189317.6|189187.6|189303.9|189173.9|19
1736872100000|2025-01-14 16:28:20|189316.8|189186.8|189306.7|189176.7|189316.8|189186.8|189303.4|189173.4|17
1736872110000|2025-01-14 16:28:30|189306.6|189176.6|189362.1|189232.1|189377.4|189247.4|189306.6|189176.6|31
1736872120000|2025-01-14 16:28:40|189357.2|189227.2|189380.7|189250.7|189383.7|189253.7|189332.3|189202.3|38
1736872130000|2025-01-14 16:28:50|189384|189254|189382.7|189252.7|189387.6|189257.6|189363.4|189233.4|38
1736872140000|2025-01-14 16:29:00|189382.5|189252.5|189383.5|189253.5|189388.6|189258.6|189380.1|189250.1|35
1736872150000|2025-01-14 16:29:10|189384.6|189254.6|189392.9|189262.9|189397.1|189267.1|189381.6|189251.6|26
1736872160000|2025-01-14 16:29:20|189391.3|189261.3|189396.6|189266.6|189399.1|189269.1|189391.3|189261.3|20
1736872170000|2025-01-14 16:29:30|189397|189267|189401.7|189271.7|189401.9|189271.9|189394|189264|19
1736872180000|2025-01-14 16:29:40|189400.9|189270.9|189396.2|189266.2|189407|189277|189395.8|189265.8|22
1736872190000|2025-01-14 16:29:50|189396|189266|189424|189294|189428.4|189298.4|189396|189266|31
1736872200000|2025-01-14 16:30:00|189413.4|189283.4|189384.2|189254.2|189433.3|189303.3|189384.2|189254.2|40
1736872210000|2025-01-14 16:30:10|189385.2|189255.2|189363.7|189233.7|189385.2|189255.2|189356.2|189226.2|32
1736872220000|2025-01-14 16:30:20|189361.5|189231.5|189375.1|189245.1|189375.1|189245.1|189361.5|189231.5|24
1736872230000|2025-01-14 16:30:30|189375.8|189245.8|189380.4|189250.4|189384.4|189254.4|189368.1|189238.1|24
1736872240000|2025-01-14 16:30:40|189381.9|189251.9|189373.4|189243.4|189381.9|189251.9|189366.9|189236.9|20
1736872250000|2025-01-14 16:30:50|189361.6|189231.6|189369.2|189239.2|189369.2|189239.2|189361.6|189231.6|15
1736872260000|2025-01-14 16:31:00|189368.4|189238.4|189381.1|189251.1|189384.4|189254.4|189368.1|189238.1|23
1736872270000|2025-01-14 16:31:10|189381.7|189251.7|189375.6|189245.6|189382.2|189252.2|189366.4|189236.4|20
1736872280000|2025-01-14 16:31:20|189374.7|189244.7|189390.9|189260.9|189392.4|189262.4|189373.5|189243.5|26
1736872290000|2025-01-14 16:31:30|189391|189261|189389.3|189259.3|189392.1|189262.1|189385.7|189255.7|18
1736872300000|2025-01-14 16:31:40|189389.4|189259.4|189398.5|189268.5|189400.5|189270.5|189389.4|189259.4|24
1736872310000|2025-01-14 16:31:50|189397.7|189267.7|189400.9|189270.9|189401.9|189271.9|189397.7|189267.7|14
1736872320000|2025-01-14 16:32:00|189401.7|189271.7|189399.9|189269.9|189409.1|189279.1|189399.9|189269.9|22
1736872330000|2025-01-14 16:32:10|189401.5|189271.5|189401.1|189271.1|189403.4|189273.4|189395.6|189265.6|16
1736872340000|2025-01-14 16:32:20|189408.4|189278.4|189407.5|189277.5|189412.7|189282.7|189402.8|189272.8|16
1736872350000|2025-01-14 16:32:30|189407.3|189277.3|189405.8|189275.8|189408.2|189278.2|189402.4|189272.4|8
1736872360000|2025-01-14 16:32:40|189406.3|189276.3|189402.7|189272.7|189406.5|189276.5|189401.3|189271.3|21
1736872370000|2025-01-14 16:32:50|189402.6|189272.6|189376.3|189246.3|189402.6|189272.6|189376.3|189246.3|19
1736872380000|2025-01-14 16:33:00|189376.2|189246.2|189344.5|189214.5|189376.2|189246.2|189344.2|189214.2|25
1736872390000|2025-01-14 16:33:10|189344.2|189214.2|189347.9|189217.9|189349.9|189219.9|189335.3|189205.3|23
1736872400000|2025-01-14 16:33:20|189350.7|189220.7|189357.1|189227.1|189358.6|189228.6|189348|189218|22
1736872410000|2025-01-14 16:33:30|189357|189227|189359.8|189229.8|189361.8|189231.8|189355.3|189225.3|12
1736872420000|2025-01-14 16:33:40|189358.3|189228.3|189369.4|189239.4|189374.3|189244.3|189358.1|189228.1|22
1736872430000|2025-01-14 16:33:50|189368.6|189238.6|189375.9|189245.9|189375.9|189245.9|189368.6|189238.6|23
1736872440000|2025-01-14 16:34:00|189375|189245|189393.8|189263.8|189411.8|189281.8|189370.7|189240.7|26
1736872450000|2025-01-14 16:34:10|189391.9|189261.9|189391.7|189261.7|189391.9|189261.9|189386.9|189256.9|15
1736872460000|2025-01-14 16:34:20|189393|189263|189385.6|189255.6|189393|189263|189385.6|189255.6|11
1736872470000|2025-01-14 16:34:30|189384.6|189254.6|189389.8|189259.8|189391.5|189261.5|189384|189254|17
1736872480000|2025-01-14 16:34:40|189392.4|189262.4|189407.9|189277.9|189408.1|189278.1|189390.3|189260.3|17
1736872490000|2025-01-14 16:34:50|189407.4|189277.4|189406.8|189276.8|189409.1|189279.1|189402.6|189272.6|16
1736872500000|2025-01-14 16:35:00|189406.4|189276.4|189371.3|189241.3|189406.4|189276.4|189368.4|189238.4|18
1736872510000|2025-01-14 16:35:10|189379.4|189249.4|189398.5|189268.5|189398.5|189268.5|189377.7|189247.7|18
1736872520000|2025-01-14 16:35:20|189398|189268|189411.6|189281.6|189415.3|189285.3|189397|189267|17
1736872530000|2025-01-14 16:35:30|189411.7|189281.7|189411.9|189281.9|189419.9|189289.9|189407.1|189277.1|22
1736872540000|2025-01-14 16:35:40|189412.5|189282.5|189410.1|189280.1|189412.5|189282.5|189405.3|189275.3|20
1736872550000|2025-01-14 16:35:50|189409.2|189279.2|189413.6|189283.6|189413.6|189283.6|189406.1|189276.1|17
1736872560000|2025-01-14 16:36:00|189415.1|189285.1|189455.9|189325.9|189456|189326|189415.1|189285.1|25
1736872570000|2025-01-14 16:36:10|189455.7|189325.7|189429|189299|189455.7|189325.7|189420.7|189290.7|20
1736872580000|2025-01-14 16:36:20|189429.1|189299.1|189474.6|189344.6|189489.2|189359.2|189420.4|189290.4|25
1736872590000|2025-01-14 16:36:30|189473.7|189343.7|189473.8|189343.8|189481.4|189351.4|189473.1|189343.1|32
1736872600000|2025-01-14 16:36:40|189477.2|189347.2|189468.7|189338.7|189481.5|189351.5|189457.1|189327.1|27
1736872610000|2025-01-14 16:36:50|189468.3|189338.3|189482.1|189352.1|189482.1|189352.1|189465.3|189335.3|17
1736872620000|2025-01-14 16:37:00|189481.4|189351.4|189470|189340|189481.6|189351.6|189470|189340|18
1736872630000|2025-01-14 16:37:10|189470.7|189340.7|189480.2|189350.2|189482.8|189352.8|189467|189337|20
1736872640000|2025-01-14 16:37:20|189481.1|189351.1|189480.9|189350.9|189481.6|189351.6|189480|189350|12
1736872650000|2025-01-14 16:37:30|189472.7|189342.7|189474.8|189344.8|189475.5|189345.5|189460.9|189330.9|24
1736872660000|2025-01-14 16:37:40|189474.5|189344.5|189468.9|189338.9|189474.5|189344.5|189466.4|189336.4|17
1736872670000|2025-01-14 16:37:50|189469.5|189339.5|189474.4|189344.4|189474.9|189344.9|189463|189333|15
1736872680000|2025-01-14 16:38:00|189472.2|189342.2|189476.5|189346.5|189480|189350|189464.4|189334.4|22
1736872690000|2025-01-14 16:38:10|189478|189348|189515.3|189385.3|189538.2|189408.2|189478|189348|26
1736872700000|2025-01-14 16:38:20|189512.6|189382.6|189551.4|189421.4|189551.4|189421.4|189512.6|189382.6|28
1736872710000|2025-01-14 16:38:30|189567.6|189437.6|189581.1|189451.1|189595.2|189465.2|189567.6|189437.6|30
1736872720000|2025-01-14 16:38:40|189577.5|189447.5|189563.6|189433.6|189577.9|189447.9|189555.9|189425.9|31
1736872730000|2025-01-14 16:38:50|189563.1|189433.1|189552.4|189422.4|189563.1|189433.1|189551.1|189421.1|21
1736872740000|2025-01-14 16:39:00|189551.7|189421.7|189521.5|189391.5|189553|189423|189514.2|189384.2|23
1736872750000|2025-01-14 16:39:10|189522.4|189392.4|189512.4|189382.4|189522.4|189392.4|189512.4|189382.4|13
1736872760000|2025-01-14 16:39:20|189512.2|189382.2|189512.4|189382.4|189512.9|189382.9|189511|189381|10
1736872770000|2025-01-14 16:39:30|189512.7|189382.7|189509.9|189379.9|189516.7|189386.7|189509.9|189379.9|17
1736872780000|2025-01-14 16:39:40|189508.9|189378.9|189501.6|189371.6|189509.6|189379.6|189501.6|189371.6|11
1736872790000|2025-01-14 16:39:50|189499.7|189369.7|189478.7|189388.7|189499.7|189392.2|189472.7|189369.7|17
1736872800000|2025-01-14 16:40:00|189477.1|189387.1|189489.4|189399.4|189489.5|189399.5|189467.3|189377.3|21
1736872810000|2025-01-14 16:40:10|189489.2|189399.2|189489.2|189399.2|189491.1|189401.1|189487.1|189397.1|11
1736872820000|2025-01-14 16:40:20|189487|189397|189480.5|189390.5|189487.9|189397.9|189473.8|189383.8|17
1736872830000|2025-01-14 16:40:30|189482.6|189392.6|189486.6|189396.6|189487.3|189397.3|189480.8|189390.8|12
1736872840000|2025-01-14 16:40:40|189486.8|189396.8|189489.2|189399.2|189493.2|189403.2|189486.8|189396.8|14
1736872850000|2025-01-14 16:40:50|189488.3|189398.3|189488.9|189398.9|189488.9|189398.9|189482|189392|16
1736872860000|2025-01-14 16:41:00|189489.2|189399.2|189490.9|189400.9|189498.4|189408.4|189484.9|189394.9|24
1736872870000|2025-01-14 16:41:10|189491.1|189401.1|189497.6|189407.6|189502.6|189412.6|189491.1|189401.1|12
1736872880000|2025-01-14 16:41:20|189496.9|189406.9|189494.6|189404.6|189496.9|189406.9|189494.6|189404.6|6
1736872890000|2025-01-14 16:41:30|189493.1|189403.1|189494.9|189404.9|189498.4|189408.4|189487.6|189397.6|16
1736872900000|2025-01-14 16:41:40|189495.5|189405.5|189524.9|189434.9|189525.3|189435.3|189494.9|189404.9|15
1736872910000|2025-01-14 16:41:50|189524.1|189434.1|189549.1|189459.1|189553.3|189463.3|189524.1|189434.1|15
1736872920000|2025-01-14 16:42:00|189547.1|189457.1|189529.5|189439.5|189552|189462|189529.5|189439.5|21
1736872930000|2025-01-14 16:42:10|189526.5|189436.5|189540.4|189450.4|189543|189453|189526.5|189436.5|29
1736872940000|2025-01-14 16:42:20|189539.9|189449.9|189537.8|189447.8|189541.5|189451.5|189533.9|189443.9|20
1736872950000|2025-01-14 16:42:30|189538|189448|189538.5|189448.5|189543.3|189453.3|189536|189446|23
1736872960000|2025-01-14 16:42:40|189540.7|189450.7|189539.4|189449.4|189543.4|189453.4|189535.3|189445.3|22
1736872970000|2025-01-14 16:42:50|189537.8|189447.8|189535.4|189445.4|189543.6|189453.6|189535.4|189445.4|24
1736872980000|2025-01-14 16:43:00|189538.9|189448.9|189533.3|189443.3|189539.4|189449.4|189531.9|189441.9|13
1736872990000|2025-01-14 16:43:10|189534.4|189444.4|189538.2|189448.2|189541.8|189451.8|189532.5|189442.5|20
1736873000000|2025-01-14 16:43:20|189539.4|189449.4|189555.5|189465.5|189555.5|189465.5|189538.3|189448.3|22
1736873010000|2025-01-14 16:43:30|189554.7|189464.7|189556.4|189466.4|189559|189469|189554.3|189464.3|24
1736873020000|2025-01-14 16:43:40|189556.8|189466.8|189546.8|189456.8|189557.4|189467.4|189546.1|189456.1|22
1736873030000|2025-01-14 16:43:50|189545.7|189455.7|189546.2|189456.2|189547.2|189457.2|189542.1|189452.1|13
1736873040000|2025-01-14 16:44:00|189547|189457|189548.5|189458.5|189549.1|189459.1|189545.9|189455.9|11
1736873050000|2025-01-14 16:44:10|189547.2|189457.2|189529.1|189439.1|189547.2|189457.2|189515.3|189425.3|22
1736873060000|2025-01-14 16:44:20|189532|189442|189526.8|189436.8|189533.2|189443.2|189523.9|189433.9|21
1736873070000|2025-01-14 16:44:30|189528.2|189438.2|189540.5|189450.5|189542.6|189452.6|189526.3|189436.3|21
1736873080000|2025-01-14 16:44:40|189533.7|189443.7|189536.4|189446.4|189539.1|189449.1|189529.9|189439.9|15
1736873090000|2025-01-14 16:44:50|189532.8|189442.8|189543.8|189453.8|189544.8|189454.8|189531.4|189441.4|19
1736873100000|2025-01-14 16:45:00|189543.5|189453.5|189544.7|189454.7|189544.9|189454.9|189538.9|189448.9|27
1736873110000|2025-01-14 16:45:10|189544.6|189454.6|189545|189455|189546|189456|189543.8|189453.8|18
1736873120000|2025-01-14 16:45:20|189545.1|189455.1|189542.2|189452.2|189545.1|189455.1|189540.2|189450.2|14
1736873130000|2025-01-14 16:45:30|189538.8|189448.8|189539.6|189449.6|189539.6|189449.6|189533.4|189443.4|12
1736873140000|2025-01-14 16:45:40|189540.6|189450.6|189541.8|189451.8|189545.1|189455.1|189539.9|189449.9|16
1736873150000|2025-01-14 16:45:50|189541.9|189451.9|189538.6|189448.6|189546.1|189456.1|189538.1|189448.1|13
1736873160000|2025-01-14 16:46:00|189540.6|189450.6|189549.5|189459.5|189551.2|189461.2|189540.6|189450.6|12
1736873170000|2025-01-14 16:46:10|189549.3|189459.3|189557.3|189467.3|189565.1|189475.1|189549.3|189459.3|14
1736873180000|2025-01-14 16:46:20|189559.8|189469.8|189554.6|189464.6|189560.1|189470.1|189549.5|189459.5|13
1736873190000|2025-01-14 16:46:30|189555.8|189465.8|189585.8|189455.8|189587.5|189469.8|189555.6|189450.4|22
1736873200000|2025-01-14 16:46:40|189585.7|189455.7|189581.7|189451.7|189585.7|189455.7|189580.5|189450.5|14
1736873210000|2025-01-14 16:46:50|189581.9|189451.9|189581.7|189451.7|189581.9|189451.9|189581.7|189451.7|2
1736873220000|2025-01-14 16:47:00|189581.9|189451.9|189578.6|189448.6|189582.7|189452.7|189570.5|189440.5|14
1736873230000|2025-01-14 16:47:10|189572.6|189442.6|189573.9|189443.9|189579|189449|189572.1|189442.1|14
1736873240000|2025-01-14 16:47:20|189574.5|189444.5|189565.4|189435.4|189576.5|189446.5|189563|189433|19
1736873250000|2025-01-14 16:47:30|189565.2|189435.2|189558.3|189428.3|189565.2|189435.2|189557.8|189427.8|17
1736873260000|2025-01-14 16:47:40|189558.5|189428.5|189539.7|189409.7|189567.2|189437.2|189539.7|189409.7|16
1736873270000|2025-01-14 16:47:50|189537.6|189407.6|189547.9|189417.9|189550.4|189420.4|189537.6|189407.6|16
1736873280000|2025-01-14 16:48:00|189550.5|189420.5|189542|189412|189555.3|189425.3|189542|189412|16
1736873290000|2025-01-14 16:48:10|189544.2|189414.2|189540.2|189410.2|189544.2|189414.2|189538.1|189408.1|14
1736873300000|2025-01-14 16:48:20|189536.6|189406.6|189538.1|189408.1|189541.5|189411.5|189532.6|189402.6|10
1736873310000|2025-01-14 16:48:30|189539.3|189409.3|189539.2|189409.2|189539.3|189409.3|189539|189409|3
1736873320000|2025-01-14 16:48:40|189499.9|189369.9|189532.2|189402.2|189532.2|189402.2|189499.9|189369.9|5
1736873330000|2025-01-14 16:48:50|189533.4|189403.4|189546.1|189416.1|189546.4|189416.4|189533.4|189403.4|19
1736873340000|2025-01-14 16:49:00|189546.8|189416.8|189550.7|189420.7|189556.8|189426.8|189546.8|189416.8|11
1736873350000|2025-01-14 16:49:10|189550.8|189420.8|189552.1|189422.1|189566.6|189436.6|189550.1|189420.1|25
1736873360000|2025-01-14 16:49:20|189550.7|189420.7|189553.8|189423.8|189553.8|189423.8|189547.2|189417.2|12
1736873370000|2025-01-14 16:49:30|189552.9|189422.9|189564.3|189434.3|189565.1|189435.1|189552.8|189422.8|14
1736873380000|2025-01-14 16:49:40|189563.6|189433.6|189559.4|189429.4|189563.6|189433.6|189558.5|189428.5|21
1736873390000|2025-01-14 16:49:50|189560.7|189430.7|189558.5|189428.5|189561.6|189431.6|189555|189425|17
1736873410000|2025-01-14 16:50:10|189557.9|189427.9|189563.7|189433.7|189563.7|189433.7|189557.9|189427.9|11
1736873420000|2025-01-14 16:50:20|189564.6|189434.6|189558.9|189428.9|189564.6|189434.6|189557.7|189427.7|14
1736873430000|2025-01-14 16:50:30|189559.6|189429.6|189553.3|189423.3|189559.6|189429.6|189553.1|189423.1|15
1736873440000|2025-01-14 16:50:40|189556.6|189426.6|189555.5|189425.5|189556.6|189426.6|189552.8|189422.8|17
1736873450000|2025-01-14 16:50:50|189556|189426|189560.4|189430.4|189560.4|189430.4|189555.5|189425.5|9
1736873460000|2025-01-14 16:51:00|189561.1|189431.1|189560.3|189430.3|189561.1|189431.1|189560.3|189430.3|4
1736873470000|2025-01-14 16:51:10|189561.6|189431.6|189548|189418|189561.6|189431.6|189548|189418|18
1736873480000|2025-01-14 16:51:20|189547.3|189417.3|189546.6|189416.6|189549.1|189419.1|189546.2|189416.2|10
1736873490000|2025-01-14 16:51:30|189546.7|189416.7|189539.1|189409.1|189546.7|189416.7|189537.4|189407.4|11
1736873500000|2025-01-14 16:51:40|189539.4|189409.4|189540.5|189410.5|189541.2|189411.2|189539.4|189409.4|4
1736873510000|2025-01-14 16:51:50|189538.5|189408.5|189504.4|189374.4|189538.5|189408.5|189486.8|189356.8|22
1736873520000|2025-01-14 16:52:00|189506.2|189376.2|189492.1|189362.1|189510.2|189380.2|189490.5|189360.5|26
1736873530000|2025-01-14 16:52:10|189492|189362|189489.3|189359.3|189496.5|189366.5|189483.9|189353.9|23
1736873540000|2025-01-14 16:52:20|189488.1|189358.1|189474.1|189344.1|189488.9|189358.9|189472.4|189342.4|17
1736873550000|2025-01-14 16:52:30|189475.7|189345.7|189449.2|189319.2|189475.7|189345.7|189447.4|189317.4|11
1736873560000|2025-01-14 16:52:40|189449.1|189319.1|189468.3|189338.3|189468.3|189338.3|189448.9|189318.9|16
1736873570000|2025-01-14 16:52:50|189468.5|189338.5|189461.6|189331.6|189469.7|189339.7|189461.6|189331.6|9
1736873580000|2025-01-14 16:53:00|189463.1|189333.1|189452.4|189322.4|189463.4|189333.4|189446.3|189316.3|20
1736873590000|2025-01-14 16:53:10|189453.9|189323.9|189454|189324|189454|189324|189449|189319|9
1736873600000|2025-01-14 16:53:20|189455|189325|189446.3|189316.3|189458.3|189328.3|189445.5|189315.5|14
1736873610000|2025-01-14 16:53:30|189446.1|189316.1|189459.9|189329.9|189459.9|189329.9|189444.3|189314.3|21
1736873620000|2025-01-14 16:53:40|189458|189328|189462.2|189332.2|189463|189333|189458|189328|12
1736873630000|2025-01-14 16:53:50|189462.9|189332.9|189461.7|189331.7|189462.9|189332.9|189461.2|189331.2|6
1736873640000|2025-01-14 16:54:00|189461.8|189331.8|189475.8|189345.8|189475.8|189345.8|189461.7|189331.7|14
1736873650000|2025-01-14 16:54:10|189476.3|189346.3|189468|189338|189479.4|189349.4|189462|189332|14
1736873660000|2025-01-14 16:54:20|189467.7|189337.7|189477.5|189347.5|189477.5|189347.5|189467.7|189337.7|11
1736873670000|2025-01-14 16:54:30|189473.4|189343.4|189465.5|189335.5|189473.4|189343.4|189465.2|189335.2|14
1736873680000|2025-01-14 16:54:40|189464.5|189334.5|189459.9|189329.9|189465.9|189335.9|189457.2|189327.2|13
1736873690000|2025-01-14 16:54:50|189460|189330|189453.2|189323.2|189460.5|189330.5|189447.4|189317.4|23
1736873700000|2025-01-14 16:55:00|189452|189322|189457|189327|189457|189327|189450.4|189320.4|16
1736873710000|2025-01-14 16:55:10|189458.6|189328.6|189456.8|189326.8|189464.6|189334.6|189453.2|189323.2|22
1736873720000|2025-01-14 16:55:20|189456.7|189326.7|189452.5|189322.5|189460.8|189330.8|189442.7|189312.7|22
1736873730000|2025-01-14 16:55:30|189454|189324|189447.1|189317.1|189456.9|189326.9|189444.8|189314.8|25
1736873740000|2025-01-14 16:55:40|189448.9|189318.9|189449.1|189319.1|189451|189321|189439|189309|20
1736873750000|2025-01-14 16:55:50|189448.6|189318.6|189433.4|189303.4|189453.5|189323.5|189433.4|189303.4|17
1736873760000|2025-01-14 16:56:00|189431.5|189301.5|189416.4|189286.4|189435.4|189305.4|189405|189275|30
1736873770000|2025-01-14 16:56:10|189418|189288|189422.8|189292.8|189423.1|189293.1|189414.5|189284.5|21
1736873780000|2025-01-14 16:56:20|189420.5|189290.5|189415.2|189285.2|189428.2|189298.2|189415.2|189285.2|20
1736873790000|2025-01-14 16:56:30|189415.9|189285.9|189422|189292|189424.7|189294.7|189415.9|189285.9|26
1736873800000|2025-01-14 16:56:40|189420.1|189290.1|189422.6|189292.6|189426|189296|189417.5|189287.5|19
1736873810000|2025-01-14 16:56:50|189422.8|189292.8|189422.4|189292.4|189426|189296|189419.5|189289.5|12
1736873820000|2025-01-14 16:57:00|189422.1|189292.1|189428.5|189298.5|189433.4|189303.4|189416.2|189286.2|23
1736873830000|2025-01-14 16:57:10|189429.3|189299.3|189422.8|189292.8|189439.1|189309.1|189418.5|189288.5|22
1736873840000|2025-01-14 16:57:20|189425|189295|189418.8|189288.8|189429.4|189299.4|189412.9|189282.9|24
1736873850000|2025-01-14 16:57:30|189419.4|189289.4|189421.9|189291.9|189425.9|189295.9|189415.8|189285.8|25
1736873860000|2025-01-14 16:57:40|189420.8|189290.8|189418.9|189288.9|189420.8|189290.8|189415.7|189285.7|14
1736873870000|2025-01-14 16:57:50|189418.8|189288.8|189420.9|189290.9|189427.1|189297.1|189416.6|189286.6|28
1736873880000|2025-01-14 16:58:00|189424.1|189294.1|189421.4|189291.4|189429.9|189299.9|189421.4|189291.4|16
1736873890000|2025-01-14 16:58:10|189420.9|189290.9|189427.4|189297.4|189427.4|189297.4|189412|189282|23
1736873900000|2025-01-14 16:58:20|189428.2|189298.2|189424.3|189294.3|189428.9|189298.9|189423|189293|15
1736873910000|2025-01-14 16:58:30|189424.6|189294.6|189413|189283|189424.6|189294.6|189408|189278|16
1736873920000|2025-01-14 16:58:40|189412.9|189282.9|189407.3|189277.3|189414.7|189284.7|189402.2|189272.2|25
1736873930000|2025-01-14 16:58:50|189402|189272|189406.5|189276.5|189406.9|189276.9|189401.8|189271.8|24
1736873940000|2025-01-14 16:59:00|189405.9|189275.9|189396.4|189266.4|189405.9|189275.9|189385.2|189255.2|27
1736873950000|2025-01-14 16:59:10|189392.8|189262.8|189395.9|189265.9|189397.4|189267.4|189391.1|189261.1|32
1736873960000|2025-01-14 16:59:20|189395.8|189265.8|189398.2|189268.2|189402.4|189272.4|189392.6|189262.6|27
1736873970000|2025-01-14 16:59:30|189398.3|189268.3|189405.9|189275.9|189405.9|189275.9|189398.3|189268.3|27
1736873980000|2025-01-14 16:59:40|189402.5|189272.5|189404.9|189274.9|189405.4|189275.4|189401.2|189271.2|13
1736873990000|2025-01-14 16:59:50|189406.4|189276.4|189400.2|189270.2|189406.5|189276.5|189396.2|189266.2|17
1736874000000|2025-01-14 17:00:00|189399.5|189269.5|189399.9|189269.9|189412.6|189282.6|189387.7|189257.7|19
1736874010000|2025-01-14 17:00:10|189399.7|189269.7|189397.8|189267.8|189400.2|189270.2|189392.3|189262.3|20
1736874020000|2025-01-14 17:00:20|189397.3|189267.3|189395.3|189265.3|189399.5|189269.5|189394.4|189264.4|14
1736874030000|2025-01-14 17:00:30|189395.4|189265.4|189398.3|189268.3|189401.9|189271.9|189393.9|189263.9|26
1736874040000|2025-01-14 17:00:40|189406.1|189276.1|189405.3|189275.3|189406.1|189276.1|189403.5|189273.5|10
1736874050000|2025-01-14 17:00:50|189406.4|189276.4|189434.7|189304.7|189434.7|189304.7|189406.4|189276.4|18
1736874060000|2025-01-14 17:01:00|189449|189319|189454|189324|189457.7|189327.7|189449|189319|24
1736874070000|2025-01-14 17:01:10|189454.9|189324.9|189450.9|189320.9|189454.9|189324.9|189447.4|189317.4|14
1736874080000|2025-01-14 17:01:20|189451.7|189321.7|189453.3|189323.3|189453.3|189323.3|189451.3|189321.3|7
1736874090000|2025-01-14 17:01:30|189452.8|189322.8|189455.7|189325.7|189456.7|189326.7|189452.8|189322.8|10
1736874100000|2025-01-14 17:01:40|189460.8|189330.8|189465.3|189335.3|189465.3|189335.3|189460.3|189330.3|10
1736874110000|2025-01-14 17:01:50|189464.8|189334.8|189464.1|189334.1|189464.9|189334.9|189463.3|189333.3|14
1736874120000|2025-01-14 17:02:00|189462.4|189332.4|189462.1|189332.1|189462.4|189332.4|189461.1|189331.1|6
1736874130000|2025-01-14 17:02:10|189509.1|189285.1|189515.9|189285.3|189515.9|189289.8|189509.1|189285.1|4
1736874140000|2025-01-14 17:02:20|189512.5|189282.4|189447.4|189317.4|189512.5|189325.8|189445.7|189282.4|14
1736874150000|2025-01-14 17:02:30|189445.9|189315.9|189445.7|189315.7|189445.9|189315.9|189445.3|189315.3|5
1736874160000|2025-01-14 17:02:40|189449.9|189319.9|189451.4|189321.4|189451.4|189321.4|189449.9|189319.9|6
1736874170000|2025-01-14 17:02:50|189451.5|189321.5|189457.9|189327.9|189457.9|189327.9|189451.5|189321.5|12
1736874180000|2025-01-14 17:03:00|189454.1|189324.1|189452.5|189322.5|189454.1|189324.1|189452.5|189322.5|2
1736874190000|2025-01-14 17:03:10|189454.1|189324.1|189456.4|189326.4|189456.4|189326.4|189454.1|189324.1|4
1736874200000|2025-01-14 17:03:20|189456.2|189326.2|189460.7|189330.7|189460.7|189330.7|189447.8|189317.8|17
1736874210000|2025-01-14 17:03:30|189465.4|189335.4|189458.8|189328.8|189465.4|189335.4|189455.5|189325.5|10
1736874220000|2025-01-14 17:03:40|189458.4|189328.4|189458.4|189328.4|189458.4|189328.4|189458.4|189328.4|1
1736874230000|2025-01-14 17:03:50|189455.9|189325.9|189458.7|189328.7|189458.7|189328.7|189455.9|189325.9|5
1736874240000|2025-01-14 17:04:00|189461.6|189331.6|189447.8|189317.8|189468.4|189338.4|189447.8|189317.8|11
1736874250000|2025-01-14 17:04:10|189448.9|189318.9|189449.7|189319.7|189452.3|189322.3|189448.9|189318.9|8
1736874260000|2025-01-14 17:04:20|189448.3|189318.3|189439.5|189309.5|189449.2|189319.2|189439.3|189309.3|11
1736874270000|2025-01-14 17:04:30|189439|189309|189439.8|189309.8|189439.8|189309.8|189438.6|189308.6|4
1736874280000|2025-01-14 17:04:40|189438.6|189308.6|189463.1|189333.1|189463.1|189333.1|189438.6|189308.6|13
1736874290000|2025-01-14 17:04:50|189463.3|189333.3|189458.7|189328.7|189463.6|189333.6|189458.1|189328.1|11
1736874300000|2025-01-14 17:05:00|189458.9|189328.9|189468.8|189338.8|189470.2|189340.2|189458.9|189328.9|13
1736874310000|2025-01-14 17:05:10|189469.4|189339.4|189478.7|189348.7|189479.3|189349.3|189456.5|189326.5|25
1736874320000|2025-01-14 17:05:20|189479.7|189349.7|189471.7|189341.7|189493.6|189363.6|189470.1|189340.1|14
1736874330000|2025-01-14 17:05:30|189471.9|189341.9|189468|189338|189471.9|189341.9|189464.1|189334.1|10
1736874340000|2025-01-14 17:05:40|189468.2|189338.2|189468.6|189338.6|189468.8|189338.8|189466.4|189336.4|9
1736874350000|2025-01-14 17:05:50|189469.4|189339.4|189467.2|189337.2|189469.4|189339.4|189466.4|189336.4|10
1736874360000|2025-01-14 17:06:00|189469.6|189339.6|189472.7|189342.7|189472.7|189342.7|189469.6|189339.6|6
1736874370000|2025-01-14 17:06:10|189471.7|189341.7|189479.4|189349.4|189483.7|189353.7|189471.7|189341.7|13
1736874380000|2025-01-14 17:06:20|189482.2|189352.2|189482|189352|189482.2|189352.2|189481|189351|5
1736874390000|2025-01-14 17:06:30|189481.6|189351.6|189473.5|189343.5|189481.6|189351.6|189473.5|189343.5|4
1736874400000|2025-01-14 17:06:40|189473.3|189343.3|189470|189340|189481.7|189351.7|189470|189340|16
1736874410000|2025-01-14 17:06:50|189472.2|189342.2|189472.2|189342.2|189472.8|189342.8|189467.8|189337.8|10
1736874420000|2025-01-14 17:07:00|189471|189341|189469.8|189339.8|189472.2|189342.2|189459.4|189329.4|18
1736874430000|2025-01-14 17:07:10|189467.3|189337.3|189481.8|189351.8|189482.2|189352.2|189467.3|189337.3|12
1736874440000|2025-01-14 17:07:20|189481.3|189351.3|189476.2|189346.2|189481.3|189351.3|189475.8|189345.8|9
1736874450000|2025-01-14 17:07:30|189476|189346|189453|189323|189476|189346|189449.6|189319.6|22
1736874460000|2025-01-14 17:07:40|189452|189322|189453|189323|189456.5|189326.5|189441.5|189311.5|19
1736874470000|2025-01-14 17:07:50|189453.4|189323.4|189469.4|189339.4|189469.4|189339.4|189452.6|189322.6|16
1736874480000|2025-01-14 17:08:00|189467.8|189337.8|189484.1|189354.1|189485.2|189355.2|189466.6|189336.6|16
1736874490000|2025-01-14 17:08:10|189482.1|189352.1|189485.1|189355.1|189485.1|189355.1|189482.1|189352.1|8
1736874500000|2025-01-14 17:08:20|189485.3|189355.3|189490.3|189360.3|189490.3|189360.3|189485.3|189355.3|12
1736874510000|2025-01-14 17:08:30|189489.9|189359.9|189488.4|189358.4|189490|189360|189486|189356|12
1736874520000|2025-01-14 17:08:40|189488|189358|189495.8|189365.8|189497.2|189367.2|189488|189358|12
1736874530000|2025-01-14 17:08:50|189495.7|189365.7|189494.7|189364.7|189495.7|189365.7|189488.2|189358.2|11
1736874540000|2025-01-14 17:09:00|189495.5|189365.5|189502.1|189372.1|189506.1|189376.1|189495.5|189365.5|12
1736874550000|2025-01-14 17:09:10|189505.1|189375.1|189497.3|189367.3|189505.1|189375.1|189497.3|189367.3|8
1736874560000|2025-01-14 17:09:20|189497.5|189367.5|189501.9|189371.9|189512.7|189382.7|189497.5|189367.5|16
1736874570000|2025-01-14 17:09:30|189502.1|189372.1|189496.1|189366.1|189503.9|189373.9|189496.1|189366.1|13
1736874580000|2025-01-14 17:09:40|189496.3|189366.3|189504.3|189374.3|189504.6|189374.6|189495.7|189365.7|15
1736874590000|2025-01-14 17:09:50|189502.7|189372.7|189500|189370|189504.3|189374.3|189499.4|189369.4|7
1736874600000|2025-01-14 17:10:00|189500.2|189370.2|189500|189370|189500.2|189370.2|189495.5|189365.5|10
1736874610000|2025-01-14 17:10:10|189497.8|189367.8|189505.7|189375.7|189510.1|189380.1|189497.8|189367.8|12
1736874620000|2025-01-14 17:10:20|189505.9|189375.9|189496.1|189366.1|189505.9|189375.9|189494.5|189364.5|11
1736874630000|2025-01-14 17:10:30|189494.9|189364.9|189503.8|189373.8|189504|189374|189492.7|189362.7|15
1736874640000|2025-01-14 17:10:40|189504|189374|189505|189375|189508.6|189378.6|189501|189371|10
1736874650000|2025-01-14 17:10:50|189504.6|189374.6|189508.1|189378.1|189510.2|189380.2|189502.4|189372.4|13
1736874660000|2025-01-14 17:11:00|189504.7|189374.7|189505.4|189375.4|189506.5|189376.5|189501.4|189371.4|8
1736874670000|2025-01-14 17:11:10|189509.2|189379.2|189491.9|189361.9|189515.2|189385.2|189489.2|189359.2|19
1736874680000|2025-01-14 17:11:20|189492.3|189362.3|189485.6|189355.6|189492.3|189362.3|189480.9|189350.9|13
1736874690000|2025-01-14 17:11:30|189482.9|189352.9|189474.7|189344.7|189483.4|189353.4|189474.7|189344.7|16
1736874700000|2025-01-14 17:11:40|189476.3|189346.3|189457.4|189327.4|189476.3|189346.3|189446.1|189316.1|21
1736874710000|2025-01-14 17:11:50|189455.2|189325.2|189446.5|189316.5|189455.5|189325.5|189446.5|189316.5|17
1736874720000|2025-01-14 17:12:00|189448.9|189318.9|189453.1|189323.1|189458.6|189328.6|189443.7|189313.7|14
1736874730000|2025-01-14 17:12:10|189452.1|189322.1|189457.5|189327.5|189457.5|189327.5|189450.2|189320.2|8
1736874740000|2025-01-14 17:12:20|189450.3|189320.3|189454.6|189324.6|189454.6|189324.6|189447.2|189317.2|13
1736874750000|2025-01-14 17:12:30|189458.4|189328.4|189456.6|189326.6|189458.4|189328.4|189456.4|189326.4|7
1736874760000|2025-01-14 17:12:40|189456.7|189326.7|189465.8|189335.8|189468.2|189338.2|189456.7|189326.7|10
1736874770000|2025-01-14 17:12:50|189463.8|189333.8|189461.9|189331.9|189469.5|189339.5|189459.2|189329.2|16
1736874780000|2025-01-14 17:13:00|189463.5|189333.5|189469.3|189339.3|189470.2|189340.2|189463.5|189333.5|7
1736874790000|2025-01-14 17:13:10|189462.2|189332.2|189469.9|189339.9|189469.9|189339.9|189458|189328|11
1736874800000|2025-01-14 17:13:20|189475.5|189345.5|189478.3|189348.3|189482.3|189352.3|189466|189336|22
1736874810000|2025-01-14 17:13:30|189477.5|189347.5|189481.9|189351.9|189481.9|189351.9|189475|189345|5
1736874820000|2025-01-14 17:13:40|189482.7|189352.7|189479.9|189349.9|189482.9|189352.9|189479.9|189349.9|4
1736874830000|2025-01-14 17:13:50|189479.3|189349.3|189456|189326|189479.3|189349.3|189453.7|189323.7|15
1736874840000|2025-01-14 17:14:00|189437.9|189307.9|189432.9|189302.9|189437.9|189307.9|189425.9|189295.9|17
1736874850000|2025-01-14 17:14:10|189433.3|189303.3|189433.3|189303.3|189439.3|189309.3|189431.7|189301.7|15
1736874860000|2025-01-14 17:14:20|189435.7|189305.7|189432.1|189302.1|189435.7|189305.7|189429.3|189299.3|12
1736874870000|2025-01-14 17:14:30|189434.7|189304.7|189428.9|189298.9|189434.7|189304.7|189428.9|189298.9|11
1736874880000|2025-01-14 17:14:40|189431|189301|189428.3|189298.3|189433.3|189303.3|189427.1|189297.1|15
1736874890000|2025-01-14 17:14:50|189427.9|189297.9|189434.5|189304.5|189434.5|189304.5|189427.9|189297.9|6
1736874900000|2025-01-14 17:15:00|189434.3|189304.3|189429.8|189299.8|189440.9|189310.9|189429.8|189299.8|13
1736874910000|2025-01-14 17:15:10|189431.9|189301.9|189429.7|189299.7|189432.1|189302.1|189429.7|189299.7|4
1736874920000|2025-01-14 17:15:20|189431.9|189301.9|189434|189304|189434.5|189304.5|189429.6|189299.6|9
1736874930000|2025-01-14 17:15:30|189431.8|189301.8|189459.8|189329.8|189462.3|189332.3|189431.8|189301.8|19
1736874940000|2025-01-14 17:15:40|189459.6|189329.6|189436.5|189306.5|189459.8|189329.8|189436.1|189306.1|14
1736874950000|2025-01-14 17:15:50|189434.1|189304.1|189430.7|189300.7|189434.1|189304.1|189430.5|189300.5|8
1736874960000|2025-01-14 17:16:00|189430.2|189300.2|189420.3|189290.3|189431|189301|189417.5|189287.5|18
1736874970000|2025-01-14 17:16:10|189418.3|189288.3|189419.6|189289.6|189421.6|189291.6|189418.2|189288.2|12
1736874980000|2025-01-14 17:16:20|189420|189290|189418.6|189288.6|189420|189290|189418.2|189288.2|7
1736874990000|2025-01-14 17:16:30|189418|189288|189413.8|189283.8|189419|189289|189413.8|189283.8|9
1736875000000|2025-01-14 17:16:40|189414.8|189284.8|189398.6|189268.6|189415.4|189285.4|189396.5|189266.5|19
1736875010000|2025-01-14 17:16:50|189397.1|189267.1|189398.8|189268.8|189400.9|189270.9|189394.4|189264.4|14
1736875020000|2025-01-14 17:17:00|189398.2|189268.2|189394.5|189264.5|189398.2|189268.2|189392|189262|4
1736875030000|2025-01-14 17:17:10|189394.1|189264.1|189389.7|189259.7|189395.1|189265.1|189389.7|189259.7|10
1736875040000|2025-01-14 17:17:20|189389.2|189259.2|189385|189255|189389.2|189259.2|189385|189255|8
1736875050000|2025-01-14 17:17:30|189387|189257|189386.4|189256.4|189387|189257|189386.4|189256.4|2
1736875060000|2025-01-14 17:17:40|189387.8|189257.8|189373.4|189243.4|189387.8|189257.8|189373.4|189243.4|11
1736875070000|2025-01-14 17:17:50|189373.7|189243.7|189374.3|189244.3|189376.1|189246.1|189371.5|189241.5|4
1736875080000|2025-01-14 17:18:00|189376.9|189246.9|189378.9|189248.9|189382.8|189252.8|189376.9|189246.9|9
1736875090000|2025-01-14 17:18:10|189378.5|189248.5|189367.9|189237.9|189378.5|189248.5|189367.9|189237.9|6
1736875100000|2025-01-14 17:18:20|189367.5|189237.5|189366.1|189236.1|189367.7|189237.7|189363.5|189233.5|7
1736875110000|2025-01-14 17:18:30|189366.6|189236.6|189368.8|189238.8|189369.4|189239.4|189366.6|189236.6|4
1736875120000|2025-01-14 17:18:40|189368.4|189238.4|189357.9|189227.9|189368.4|189238.4|189356.6|189226.6|13
1736875130000|2025-01-14 17:18:50|189357.5|189227.5|189368.9|189238.9|189370.3|189240.3|189357.5|189227.5|14
1736875140000|2025-01-14 17:19:00|189369.3|189239.3|189386.3|189256.3|189386.3|189256.3|189369.3|189239.3|10
1736875150000|2025-01-14 17:19:10|189385.1|189255.1|189385|189255|189385.1|189255.1|189384.7|189254.7|3
1736875160000|2025-01-14 17:19:20|189385.5|189255.5|189389.6|189259.6|189390.9|189260.9|189385.5|189255.5|13
1736875170000|2025-01-14 17:19:30|189390|189260|189388|189258|189391.7|189261.7|189388|189258|9
1736875180000|2025-01-14 17:19:40|189387.4|189257.4|189383.5|189253.5|189387.4|189257.4|189382.5|189252.5|3
1736875190000|2025-01-14 17:19:50|189386.5|189256.5|189385.5|189255.5|189400|189270|189385.5|189255.5|21
1736875200000|2025-01-14 17:20:00|189381.8|189251.8|189390.6|189260.6|189391.6|189261.6|189379|189249|15
1736875210000|2025-01-14 17:20:10|189390.2|189260.2|189394.9|189264.9|189394.9|189264.9|189389.3|189259.3|13
1736875220000|2025-01-14 17:20:20|189395.6|189265.6|189410|189280|189414.8|189284.8|189395.6|189265.6|18
1736875230000|2025-01-14 17:20:30|189408|189278|189409.3|189279.3|189411.7|189281.7|189408|189278|10
1736875240000|2025-01-14 17:20:40|189405.9|189275.9|189412.4|189282.4|189414.5|189284.5|189405.9|189275.9|9
1736875250000|2025-01-14 17:20:50|189415.7|189285.7|189413.2|189283.2|189416|189286|189413.2|189283.2|3
1736875260000|2025-01-14 17:21:00|189412.8|189282.8|189423.1|189293.1|189425.1|189295.1|189412.8|189282.8|13
1736875270000|2025-01-14 17:21:10|189429.1|189299.1|189423.8|189293.8|189429.1|189299.1|189419.9|189289.9|11
1736875280000|2025-01-14 17:21:20|189421.5|189291.5|189438.1|189308.1|189443.1|189313.1|189421|189291|13
1736875290000|2025-01-14 17:21:30|189426.7|189296.7|189426.3|189296.3|189431.5|189301.5|189426.3|189296.3|10
1736875300000|2025-01-14 17:21:40|189423.7|189293.7|189421.7|189291.7|189423.7|189293.7|189419.3|189289.3|5
1736875310000|2025-01-14 17:21:50|189422.1|189292.1|189423.4|189293.4|189426|189296|189422.1|189292.1|4
1736875320000|2025-01-14 17:22:00|189424.1|189294.1|189454.8|189324.8|189454.9|189324.9|189424.1|189294.1|14
1736875330000|2025-01-14 17:22:10|189454.3|189324.3|189425.4|189295.4|189454.3|189324.3|189425.4|189295.4|14
1736875340000|2025-01-14 17:22:20|189425.6|189295.6|189426.7|189296.7|189427.9|189297.9|189425.4|189295.4|5
1736875350000|2025-01-14 17:22:30|189428.5|189298.5|189427.2|189297.2|189432.6|189302.6|189427.2|189297.2|5
1736875360000|2025-01-14 17:22:40|189429.1|189299.1|189425.2|189295.2|189431.5|189301.5|189422.8|189292.8|16
1736875370000|2025-01-14 17:22:50|189425.4|189295.4|189422.1|189292.1|189425.4|189295.4|189420.7|189290.7|8
1736875380000|2025-01-14 17:23:00|189421.7|189291.7|189413.2|189283.2|189421.7|189291.7|189413.2|189283.2|10
1736875390000|2025-01-14 17:23:10|189415.5|189285.5|189413.6|189283.6|189417.3|189287.3|189413.6|189283.6|8
1736875400000|2025-01-14 17:23:20|189409.6|189279.6|189412|189282|189412.8|189282.8|189409.6|189279.6|12
1736875410000|2025-01-14 17:23:30|189411.8|189281.8|189408.6|189278.6|189411.8|189281.8|189401|189271|13
1736875420000|2025-01-14 17:23:40|189408.8|189278.8|189405.1|189275.1|189408.8|189278.8|189404.8|189274.8|4
1736875430000|2025-01-14 17:23:50|189403.3|189273.3|189419|189289|189422.4|189292.4|189403.3|189273.3|7
1736875440000|2025-01-14 17:24:00|189421.8|189291.8|189422|189292|189422|189292|189413.2|189283.2|8
1736875450000|2025-01-14 17:24:10|189421.7|189291.7|189422.2|189292.2|189422.2|189292.2|189419.5|189289.5|3
1736875460000|2025-01-14 17:24:20|189424.6|189294.6|189419.2|189289.2|189424.6|189294.6|189419.2|189289.2|3
1736875470000|2025-01-14 17:24:30|189420.8|189290.8|189417.1|189287.1|189420.8|189290.8|189417.1|189287.1|5
1736875480000|2025-01-14 17:24:40|189421.4|189291.4|189411.3|189281.3|189422.5|189292.5|189410.5|189280.5|16
1736875490000|2025-01-14 17:24:50|189411.1|189281.1|189410.3|189280.3|189418.8|189288.8|189404.2|189274.2|18
1736875500000|2025-01-14 17:25:00|189409.9|189279.9|189404.4|189274.4|189418.4|189288.4|189400.9|189270.9|23
1736875510000|2025-01-14 17:25:10|189404.7|189274.7|189388.6|189258.6|189404.7|189274.7|189388.6|189258.6|7
1736875520000|2025-01-14 17:25:20|189389.4|189259.4|189398|189268|189400.2|189270.2|189389.4|189259.4|14
1736875530000|2025-01-14 17:25:30|189399.2|189269.2|189387.6|189257.6|189399.2|189269.2|189385.1|189255.1|21
1736875540000|2025-01-14 17:25:40|189387.8|189257.8|189406.4|189276.4|189409.5|189279.5|189387.8|189257.8|14
1736875550000|2025-01-14 17:25:50|189404.5|189274.5|189403.4|189273.4|189410.8|189280.8|189402.6|189272.6|22
1736875560000|2025-01-14 17:26:00|189403.8|189273.8|189413|189283|189419|189289|189403.8|189273.8|22
1736875570000|2025-01-14 17:26:10|189412.6|189282.6|189412|189282|189413.7|189283.7|189411.2|189281.2|11
1736875580000|2025-01-14 17:26:20|189412.4|189282.4|189416.9|189286.9|189422.2|189292.2|189410|189280|16
1736875590000|2025-01-14 17:26:30|189416.2|189286.2|189418.1|189288.1|189421|189291|189411.3|189281.3|25
1736875600000|2025-01-14 17:26:40|189416|189286|189425.5|189295.5|189427.7|189297.7|189415|189285|20
1736875610000|2025-01-14 17:26:50|189429.5|189299.5|189426.6|189296.6|189429.5|189299.5|189425.4|189295.4|7
1736875620000|2025-01-14 17:27:00|189427.2|189297.2|189406.7|189316.7|189430.8|189321.4|189404.6|189295.7|14
1736875630000|2025-01-14 17:27:10|189406.2|189316.2|189396.1|189306.1|189406.2|189316.2|189390.5|189300.5|8
1736875640000|2025-01-14 17:27:20|189395.4|189305.4|189389.6|189299.6|189395.4|189305.4|189389.6|189299.6|6
1736875650000|2025-01-14 17:27:30|189390|189300|189381.2|189291.2|189396.6|189306.6|189377.9|189287.9|17
1736875660000|2025-01-14 17:27:40|189381.6|189291.6|189388.3|189298.3|189388.3|189298.3|189381.6|189291.6|8
1736875670000|2025-01-14 17:27:50|189386.2|189296.2|189379.9|189289.9|189386.5|189296.5|189379.9|189289.9|12
1736875680000|2025-01-14 17:28:00|189377.5|189287.5|189370.6|189280.6|189377.5|189287.5|189368.2|189278.2|18
1736875690000|2025-01-14 17:28:10|189368.6|189278.6|189372.7|189282.7|189376.3|189286.3|189368|189278|11
1736875700000|2025-01-14 17:28:20|189371.5|189281.5|189372.6|189282.6|189372.6|189282.6|189369.9|189279.9|6
1736875710000|2025-01-14 17:28:30|189370.4|189280.4|189341.4|189251.4|189373.2|189283.2|189339.9|189249.9|27
1736875720000|2025-01-14 17:28:40|189341.9|189251.9|189352|189262|189353.6|189263.6|189341.9|189251.9|7
1736875730000|2025-01-14 17:28:50|189347.6|189257.6|189348|189258|189348.5|189258.5|189344.2|189254.2|5
1736875740000|2025-01-14 17:29:00|189340.5|189250.5|189343.1|189253.1|189346.5|189256.5|189340.5|189250.5|10
1736875750000|2025-01-14 17:29:10|189345.1|189255.1|189342.3|189252.3|189345.1|189255.1|189334.7|189244.7|14
1736875760000|2025-01-14 17:29:20|189338.8|189248.8|189339.4|189249.4|189346.7|189256.7|189338.2|189248.2|13
1736875770000|2025-01-14 17:29:30|189342.3|189252.3|189351.2|189261.2|189351.2|189261.2|189342|189252|8
1736875780000|2025-01-14 17:29:40|189353.8|189263.8|189358.9|189268.9|189359.8|189269.8|189352|189262|9
1736875790000|2025-01-14 17:29:50|189356|189266|189356.3|189266.3|189356.3|189266.3|189355.1|189265.1|4
1736875800000|2025-01-14 17:30:00|189356.6|189266.6|189351.8|189261.8|189356.6|189266.6|189351.8|189261.8|7
1736875810000|2025-01-14 17:30:10|189351.4|189261.4|189351.7|189261.7|189351.7|189261.7|189351.4|189261.4|2
1736875820000|2025-01-14 17:30:20|189351.1|189261.1|189348.4|189258.4|189352.8|189262.8|189345.7|189255.7|12
1736875830000|2025-01-14 17:30:30|189345.3|189255.3|189367.1|189277.1|189369.3|189279.3|189345.3|189255.3|14
1736875840000|2025-01-14 17:30:40|189367.7|189277.7|189362.9|189272.9|189368.3|189278.3|189362.5|189272.5|8
1736875850000|2025-01-14 17:30:50|189363.3|189273.3|189362.9|189272.9|189363.9|189273.9|189362.9|189272.9|5
1736875860000|2025-01-14 17:31:00|189368.1|189278.1|189364.2|189274.2|189371.8|189281.8|189363.7|189273.7|10
1736875870000|2025-01-14 17:31:10|189364.3|189274.3|189338.3|189248.3|189364.3|189274.3|189338.3|189248.3|11
1736875880000|2025-01-14 17:31:20|189345.2|189255.2|189347|189257|189349.1|189259.1|189345.2|189255.2|9
1736875890000|2025-01-14 17:31:30|189346.5|189256.5|189344.4|189254.4|189347|189257|189340.9|189250.9|12
1736875900000|2025-01-14 17:31:40|189342.8|189252.8|189339.5|189249.5|189344.1|189254.1|189339.5|189249.5|14
1736875910000|2025-01-14 17:31:50|189333.7|189243.7|189346|189256|189348.6|189258.6|189333.1|189243.1|18
1736875920000|2025-01-14 17:32:00|189343.8|189253.8|189357.3|189267.3|189359.3|189269.3|189341.5|189251.5|14
1736875930000|2025-01-14 17:32:10|189350.7|189260.7|189354|189264|189354.2|189264.2|189349.1|189259.1|10
1736875940000|2025-01-14 17:32:20|189350.2|189260.2|189353.4|189263.4|189353.6|189263.6|189350.2|189260.2|7
1736875950000|2025-01-14 17:32:30|189351.4|189261.4|189336.8|189206.8|189351.4|189261.4|189327.2|189197.2|10
1736875960000|2025-01-14 17:32:40|189337.5|189207.5|189333.5|189203.5|189358.1|189228.1|189330.1|189200.1|12
1736875970000|2025-01-14 17:32:50|189333.6|189203.6|189312.1|189222.1|189334.2|189222.1|189310|189198.4|14
1736875980000|2025-01-14 17:33:00|189312.3|189222.3|189313.7|189223.7|189313.7|189223.7|189307.3|189217.3|10
1736875990000|2025-01-14 17:33:10|189308.3|189218.3|189311.4|189221.4|189311.4|189221.4|189308.3|189218.3|2
1736876000000|2025-01-14 17:33:20|189311.8|189221.8|189312.4|189222.4|189312.4|189222.4|189311.8|189221.8|2
1736876010000|2025-01-14 17:33:30|189309.6|189219.6|189313.2|189223.2|189313.6|189223.6|189309.6|189219.6|5
1736876020000|2025-01-14 17:33:40|189315.8|189225.8|189315.7|189225.7|189316.2|189226.2|189311.9|189221.9|6
1736876030000|2025-01-14 17:33:50|189315.3|189225.3|189314.8|189224.8|189315.3|189225.3|189314.8|189224.8|2
1736876040000|2025-01-14 17:34:00|189313.6|189223.6|189313.6|189223.6|189313.6|189223.6|189313.6|189223.6|1
1736876050000|2025-01-14 17:34:10|189314.1|189224.1|189322.2|189232.2|189324.3|189234.3|189314.1|189224.1|9
1736876060000|2025-01-14 17:34:20|189324.2|189234.2|189320.2|189230.2|189324.2|189234.2|189318.5|189228.5|6
1736876070000|2025-01-14 17:34:30|189316.8|189226.8|189304.5|189214.5|189317.6|189227.6|189297.7|189207.7|16
1736876080000|2025-01-14 17:34:40|189304.1|189214.1|189304.1|189214.1|189304.1|189214.1|189304.1|189214.1|1
1736876090000|2025-01-14 17:34:50|189259|189169|189318.6|189188.6|189318.6|189188.6|189259|189145.4|24
1736876100000|2025-01-14 17:35:00|189319.1|189189.1|189321.3|189191.3|189323.5|189193.5|189319|189189|22
1736876110000|2025-01-14 17:35:10|189321.7|189191.7|189323.2|189193.2|189324.1|189194.1|189320.7|189190.7|9
1736876120000|2025-01-14 17:35:20|189323.4|189193.4|189327.8|189197.8|189327.8|189197.8|189319.8|189189.8|12
1736876130000|2025-01-14 17:35:30|189327.4|189197.4|189318.6|189188.6|189327.4|189197.4|189318.6|189188.6|9
1736876140000|2025-01-14 17:35:40|189319.8|189189.8|189322.6|189192.6|189322.8|189192.8|189319.8|189189.8|6
1736876150000|2025-01-14 17:35:50|189320.5|189190.5|189320.3|189190.3|189321.5|189191.5|189319.7|189189.7|6
1736876160000|2025-01-14 17:36:00|189320|189190|189315.5|189185.5|189321.2|189191.2|189315.1|189185.1|7
1736876170000|2025-01-14 17:36:10|189315.1|189185.1|189314.9|189184.9|189315.1|189185.1|189314.1|189184.1|6
1736876180000|2025-01-14 17:36:20|189314.7|189184.7|189310|189180|189314.7|189184.7|189309.4|189179.4|17
1736876190000|2025-01-14 17:36:30|189310.2|189180.2|189310.4|189180.4|189310.8|189180.8|189310|189180|11
1736876200000|2025-01-14 17:36:40|189310|189180|189316.5|189186.5|189320.1|189190.1|189306.4|189176.4|18
1736876210000|2025-01-14 17:36:50|189316.1|189186.1|189314|189184|189320.1|189190.1|189313.2|189183.2|9
1736876220000|2025-01-14 17:37:00|189314.2|189184.2|189316.6|189186.6|189316.6|189186.6|189314.2|189184.2|6
1736876230000|2025-01-14 17:37:10|189316.2|189186.2|189319|189189|189319|189189|189313.8|189183.8|12
1736876240000|2025-01-14 17:37:20|189319.5|189189.5|189304.1|189174.1|189323.9|189193.9|189294.6|189164.6|16
1736876250000|2025-01-14 17:37:30|189303.9|189173.9|189298.7|189168.7|189304.1|189174.1|189298.7|189168.7|12
1736876260000|2025-01-14 17:37:40|189300.8|189170.8|189297.7|189167.7|189301.8|189171.8|189295|189165|7
1736876270000|2025-01-14 17:37:50|189311.6|189181.6|189280.9|189150.9|189312.1|189182.1|189280.9|189150.9|3
1736876280000|2025-01-14 17:38:00|189280.5|189150.5|189297.1|189167.1|189297.1|189167.1|189280.5|189150.5|2
1736876290000|2025-01-14 17:38:10|189299.3|189169.3|189299.3|189169.3|189299.3|189169.3|189299.3|189169.3|1
1736876300000|2025-01-14 17:38:20|189298.5|189168.5|189292.6|189162.6|189298.5|189168.5|189292.6|189162.6|3
1736876310000|2025-01-14 17:38:30|189292.2|189162.2|189292.2|189162.2|189292.2|189162.2|189292.2|189162.2|1
1736876320000|2025-01-14 17:38:40|189294.3|189164.3|189293.8|189163.8|189294.3|189164.3|189291.7|189161.7|3
1736876330000|2025-01-14 17:38:50|189294.3|189164.3|189301.1|189171.1|189301.1|189171.1|189294.3|189164.3|7
1736876340000|2025-01-14 17:39:00|189300.7|189170.7|189300.7|189170.7|189300.7|189170.7|189300.7|189170.7|1
1736876350000|2025-01-14 17:39:10|189300.2|189170.2|189300.2|189170.2|189300.2|189170.2|189300.2|189170.2|1
1736876360000|2025-01-14 17:39:20|189299.6|189169.6|189298|189168|189299.6|189169.6|189295.6|189165.6|4
1736876370000|2025-01-14 17:39:30|189294.8|189164.8|189296.9|189166.9|189296.9|189166.9|189294.8|189164.8|2
1736876380000|2025-01-14 17:39:40|189296.2|189166.2|189291.8|189161.8|189296.2|189166.2|189291.8|189161.8|3
1736876390000|2025-01-14 17:39:50|189287.2|189157.2|189325.3|189195.3|189339|189209|189256.8|189126.8|22
1736876400000|2025-01-14 17:40:00|189327.1|189197.1|189349.4|189219.4|189349.4|189219.4|189318.3|189188.3|15
1736876410000|2025-01-14 17:40:10|189345.1|189215.1|189348.2|189218.2|189352.6|189222.6|189345.1|189215.1|7
1736876420000|2025-01-14 17:40:20|189345.7|189215.7|189344.1|189214.1|189345.7|189215.7|189344.1|189214.1|5
1736876430000|2025-01-14 17:40:30|189344.3|189214.3|189344.7|189214.7|189344.7|189214.7|189343.9|189213.9|6
1736876440000|2025-01-14 17:40:40|189345.2|189215.2|189346|189216|189346|189216|189344|189214|5
1736876450000|2025-01-14 17:40:50|189343.8|189213.8|189343.8|189213.8|189343.8|189213.8|189343.8|189213.8|1
1736876460000|2025-01-14 17:41:00|189344.2|189214.2|189343.6|189213.6|189347.9|189217.9|189343.6|189213.6|6
1736876470000|2025-01-14 17:41:10|189345.6|189215.6|189345.9|189215.9|189345.9|189215.9|189345.6|189215.6|3
1736876480000|2025-01-14 17:41:20|189345.5|189215.5|189323.2|189233.2|189345.5|189235.4|189323.2|189213.4|5
1736876490000|2025-01-14 17:41:30|189323.9|189233.9|189324.1|189234.1|189324.1|189234.1|189323.9|189233.9|2
1736876500000|2025-01-14 17:41:40|189324.3|189234.3|189324.1|189234.1|189324.3|189234.3|189324.1|189234.1|4
1736876510000|2025-01-14 17:41:50|189323.7|189233.7|189321.4|189231.4|189324.1|189234.1|189321.4|189231.4|3
1736876520000|2025-01-14 17:42:00|189321|189231|189323.2|189233.2|189323.2|189233.2|189320.8|189230.8|4
1736876530000|2025-01-14 17:42:10|189320.9|189230.9|189341.7|189211.7|189341.7|189232.9|189320.4|189208.6|5
1736876540000|2025-01-14 17:42:20|189338.9|189208.9|189341.4|189211.4|189341.7|189211.7|189338.9|189208.9|3
1736876550000|2025-01-14 17:42:30|189341.7|189211.7|189345.3|189215.3|189345.3|189215.3|189340.8|189210.8|11
1736876560000|2025-01-14 17:42:40|189325.3|189235.3|189321.3|189231.3|189325.3|189235.3|189319.2|189229.2|5
1736876570000|2025-01-14 17:42:50|189322.1|189232.1|189323.3|189233.3|189323.3|189233.3|189322.1|189232.1|2
1736876580000|2025-01-14 17:43:00|189325.8|189235.8|189326.3|189236.3|189326.3|189236.3|189325.8|189235.8|2
1736876590000|2025-01-14 17:43:10|189326.1|189236.1|189325.9|189235.9|189326.1|189236.1|189325.9|189235.9|2
1736876600000|2025-01-14 17:43:20|189325.3|189235.3|189328.3|189238.3|189329.1|189239.1|189321.9|189231.9|12
1736876610000|2025-01-14 17:43:30|189325|189235|189321.6|189231.6|189325|189235|189317.8|189227.8|10
1736876620000|2025-01-14 17:43:40|189320|189230|189317.4|189227.4|189320|189230|189316.9|189226.9|10
1736876630000|2025-01-14 17:43:50|189316.6|189226.6|189302.9|189172.9|189316.6|189226.6|189279.9|189172.9|10
1736876640000|2025-01-14 17:44:00|189302.4|189172.4|189302.7|189172.7|189302.7|189172.7|189302|189172|6
1736876650000|2025-01-14 17:44:10|189303.1|189173.1|189285.6|189195.6|189305.6|189195.6|189284.6|189173.1|9
1736876660000|2025-01-14 17:44:20|189286.1|189196.1|189292.1|189202.1|189292.1|189202.1|189286.1|189196.1|11
1736876670000|2025-01-14 17:44:30|189292.7|189202.7|189293|189203|189293|189203|189292.7|189202.7|3
1736876680000|2025-01-14 17:44:40|189292.8|189202.8|189292.8|189202.8|189292.8|189202.8|189292.8|189202.8|1
1736876690000|2025-01-14 17:44:50|189293.2|189203.2|189315.7|189225.7|189320.2|189230.2|189293.2|189203.2|15
1736876700000|2025-01-14 17:45:00|189335.3|189205.3|189341.7|189211.7|189344.4|189214.4|189335.3|189205.3|10
1736876710000|2025-01-14 17:45:10|189337.6|189207.6|189323.1|189233.1|189337.6|189233.5|189320.4|189207.6|6
1736876720000|2025-01-14 17:45:20|189322.7|189232.7|189323.3|189233.3|189323.3|189233.3|189322.7|189232.7|3
1736876730000|2025-01-14 17:45:30|189327.3|189237.3|189327.7|189237.7|189327.7|189237.7|189327.3|189237.3|2
1736876740000|2025-01-14 17:45:40|189328|189238|189341.2|189251.2|189341.2|189251.2|189328|189238|10
1736876750000|2025-01-14 17:45:50|189342.1|189252.1|189346.2|189256.2|189348.4|189258.4|189342.1|189252.1|7
1736876760000|2025-01-14 17:46:00|189346.7|189256.7|189345.5|189255.5|189346.7|189256.7|189345.5|189255.5|5
1736876770000|2025-01-14 17:46:10|189345.7|189255.7|189345.8|189255.8|189345.9|189255.9|189343.2|189253.2|9
1736876780000|2025-01-14 17:46:20|189346|189256|189353|189263|189353|189263|189346|189256|6
1736876800000|2025-01-14 17:46:40|189352.7|189262.7|189351.1|189261.1|189352.7|189262.7|189350.3|189260.3|7
1736876810000|2025-01-14 17:46:50|189351.7|189261.7|189352.5|189262.5|189352.5|189262.5|189351.7|189261.7|2
1736876820000|2025-01-14 17:47:00|189352.4|189262.4|189350|189260|189352.4|189262.4|189350|189260|3
1736876830000|2025-01-14 17:47:10|189350.6|189260.6|189353.6|189263.6|189354.1|189264.1|189350.6|189260.6|5
1736876840000|2025-01-14 17:47:20|189354.8|189264.8|189367.5|189277.5|189387.5|189277.5|189354.8|189253.6|10
1736876850000|2025-01-14 17:47:30|189367.1|189277.1|189367.1|189277.1|189367.1|189277.1|189367.1|189277.1|1
1736876870000|2025-01-14 17:47:50|189368.1|189278.1|189386.6|189256.6|189386.6|189279.3|189368.1|189256.3|4
1736876880000|2025-01-14 17:48:00|189371|189281|189372.2|189282.2|189372.2|189282.2|189371|189281|2
1736876890000|2025-01-14 17:48:10|189371.2|189281.2|189364.7|189274.7|189371.4|189281.4|189362.9|189272.9|13
1736876900000|2025-01-14 17:48:20|189364.6|189274.6|189371.3|189281.3|189371.7|189281.7|189364.4|189274.4|12
1736876910000|2025-01-14 17:48:30|189371.1|189281.1|189368.9|189278.9|189371.1|189281.1|189367.7|189277.7|7
1736876920000|2025-01-14 17:48:40|189369.3|189279.3|189355.4|189265.4|189369.3|189279.3|189354.8|189264.8|7
1736876930000|2025-01-14 17:48:50|189356.2|189266.2|189370|189280|189371|189281|189356.2|189266.2|19
1736876940000|2025-01-14 17:49:00|189366.6|189276.6|189379.6|189289.6|189379.6|189289.6|189366.6|189276.6|15
1736876950000|2025-01-14 17:49:10|189379.4|189289.4|189375.4|189285.4|189379.4|189289.4|189373.6|189283.6|4
1736876960000|2025-01-14 17:49:20|189376.3|189286.3|189380.2|189290.2|189380.2|189290.2|189376.3|189286.3|2
1736876970000|2025-01-14 17:49:30|189377.9|189287.9|189378.6|189288.6|189378.6|189288.6|189377.9|189287.9|3
1736876980000|2025-01-14 17:49:40|189378.8|189288.8|189378.8|189288.8|189378.8|189288.8|189378.8|189288.8|1
1736876990000|2025-01-14 17:49:50|189378.3|189288.3|189377.9|189287.9|189378.3|189288.3|189377.9|189287.9|2
1736877000000|2025-01-14 17:50:00|189375.3|189285.3|189377.8|189287.8|189377.9|189287.9|189375.3|189285.3|5
1736877010000|2025-01-14 17:50:10|189378.3|189288.3|189376.7|189286.7|189380.6|189290.6|189374.7|189284.7|5
1736877020000|2025-01-14 17:50:20|189376.4|189286.4|189391.3|189261.3|189391.9|189288.7|189364.4|189260.7|13
1736877030000|2025-01-14 17:50:30|189389.5|189259.5|189366.2|189276.2|189389.5|189276.6|189366.2|189256.9|6
1736877040000|2025-01-14 17:50:40|189366.6|189276.6|189367.4|189277.4|189367.4|189277.4|189366.6|189276.6|3
1736877050000|2025-01-14 17:50:50|189369.4|189279.4|189371.4|189281.4|189371.4|189281.4|189369.4|189279.4|2
1736877060000|2025-01-14 17:51:00|189368.6|189278.6|189370|189280|189370|189280|189368.6|189278.6|3
1736877070000|2025-01-14 17:51:10|189368.6|189278.6|189363|189273|189368.6|189278.6|189363|189273|9
1736877080000|2025-01-14 17:51:20|189362.4|189272.4|189348.3|189258.3|189363.7|189273.7|189347.4|189257.4|6
1736877090000|2025-01-14 17:51:30|189345.3|189255.3|189344.4|189254.4|189345.3|189255.3|189344|189254|4
1736877100000|2025-01-14 17:51:40|189344|189254|189338.9|189248.9|189344|189254|189325.5|189235.5|20
1736877110000|2025-01-14 17:51:50|189338.8|189248.8|189338.8|189248.8|189338.8|189248.8|189338.8|189248.8|1
1736877120000|2025-01-14 17:52:00|189338.4|189248.4|189341.4|189251.4|189343.2|189253.2|189337.1|189247.1|14
1736877130000|2025-01-14 17:52:10|189338.7|189248.7|189340.6|189250.6|189340.6|189250.6|189336.9|189246.9|5
1736877140000|2025-01-14 17:52:20|189338.5|189248.5|189338.2|189248.2|189338.5|189248.5|189336|189246|3
1736877150000|2025-01-14 17:52:30|189334.9|189244.9|189337.7|189247.7|189337.7|189247.7|189334.9|189244.9|5
1736877160000|2025-01-14 17:52:40|189334|189244|189334.1|189244.1|189337.2|189247.2|189334|189244|5
1736877180000|2025-01-14 17:53:00|189333.7|189243.7|189338.5|189248.5|189338.5|189248.5|189331.2|189241.2|8
1736877190000|2025-01-14 17:53:10|189337.7|189247.7|189337.3|189247.3|189338.1|189248.1|189335.2|189245.2|11
1736877200000|2025-01-14 17:53:20|189337.7|189247.7|189344.4|189254.4|189344.4|189254.4|189334.4|189244.4|8
1736877210000|2025-01-14 17:53:30|189342.5|189252.5|189356.2|189266.2|189356.5|189266.5|189342.5|189252.5|15
1736877220000|2025-01-14 17:53:40|189356.4|189266.4|189368.4|189278.4|189372|189282|189351.4|189261.4|19
1736877230000|2025-01-14 17:53:50|189370.6|189280.6|189367.7|189277.7|189370.6|189280.6|189365.5|189275.5|4
1736877240000|2025-01-14 17:54:00|189367.3|189277.3|189366.4|189276.4|189369.4|189279.4|189366.4|189276.4|8
1736877250000|2025-01-14 17:54:10|189366|189276|189360.1|189270.1|189366|189276|189355.9|189265.9|14
1736877260000|2025-01-14 17:54:20|189356.4|189266.4|189369.3|189279.3|189373|189283|189349|189259|14
1736877270000|2025-01-14 17:54:30|189365|189275|189376.6|189286.6|189376.6|189286.6|189364.6|189274.6|17
1736877280000|2025-01-14 17:54:40|189375|189285|189372.1|189282.1|189377.3|189287.3|189371.4|189281.4|16
1736877290000|2025-01-14 17:54:50|189374.7|189284.7|189374.2|189284.2|189376|189286|189372.3|189282.3|13
1736877300000|2025-01-14 17:55:00|189374.6|189284.6|189378.2|189288.2|189379.5|189289.5|189374.6|189284.6|11
1736877310000|2025-01-14 17:55:10|189375.3|189285.3|189375.4|189285.4|189377.2|189287.2|189374.5|189284.5|8
1736877320000|2025-01-14 17:55:20|189377.2|189287.2|189373.4|189283.4|189377.2|189287.2|189373.4|189283.4|8
1736877330000|2025-01-14 17:55:30|189374|189284|189367.3|189277.3|189375.6|189285.6|189367.3|189277.3|8
1736877340000|2025-01-14 17:55:40|189365.5|189275.5|189365|189275|189365.5|189275.5|189363.3|189273.3|8
1736877350000|2025-01-14 17:55:50|189364.6|189274.6|189367.2|189277.2|189368.8|189278.8|189360.3|189270.3|9
1736877360000|2025-01-14 17:56:00|189369.6|189279.6|189370|189280|189371.9|189281.9|189366.8|189276.8|10
1736877370000|2025-01-14 17:56:10|189371.8|189281.8|189375.7|189285.7|189379.9|189289.9|189371.8|189281.8|16
1736877380000|2025-01-14 17:56:20|189377.5|189287.5|189381.7|189291.7|189382.1|189292.1|189377.5|189287.5|7
1736877390000|2025-01-14 17:56:30|189380|189290|189379|189289|189380|189290|189379|189289|4
1736877410000|2025-01-14 17:56:50|189378.4|189288.4|189380.9|189290.9|189380.9|189290.9|189378.4|189288.4|4
1736877420000|2025-01-14 17:57:00|189381.1|189291.1|189370.4|189280.4|189382.9|189292.9|189370.4|189280.4|18
1736877430000|2025-01-14 17:57:10|189371.7|189281.7|189351.6|189261.6|189371.7|189281.7|189351.6|189261.6|7
1736877440000|2025-01-14 17:57:20|189354.3|189264.3|189368.7|189278.7|189370.3|189280.3|189354.3|189264.3|14
1736877450000|2025-01-14 17:57:30|189366.5|189276.5|189367.7|189277.7|189370.9|189280.9|189366.5|189276.5|10
1736877460000|2025-01-14 17:57:40|189365|189275|189360.3|189270.3|189369.4|189279.4|189356.6|189266.6|13
1736877470000|2025-01-14 17:57:50|189362.1|189272.1|189362.2|189272.2|189362.2|189272.2|189359.6|189269.6|5
1736877480000|2025-01-14 17:58:00|189362.6|189272.6|189363.4|189273.4|189365.2|189275.2|189362.6|189272.6|4
1736877490000|2025-01-14 17:58:10|189360.9|189270.9|189370.5|189280.5|189370.5|189280.5|189360.9|189270.9|8
1736877500000|2025-01-14 17:58:20|189370.3|189280.3|189364.6|189274.6|189370.3|189280.3|189362.2|189272.2|10
1736877510000|2025-01-14 17:58:30|189366.6|189276.6|189364.5|189274.5|189366.6|189276.6|189364.5|189274.5|6
1736877520000|2025-01-14 17:58:40|189362.8|189272.8|189345.4|189255.4|189363.8|189273.8|189345.4|189255.4|9
1736877530000|2025-01-14 17:58:50|189345.8|189255.8|189351|189261|189351|189261|189343.3|189253.3|16
1736877540000|2025-01-14 17:59:00|189350.8|189260.8|189350.8|189260.8|189353.4|189263.4|189348|189258|14
1736877550000|2025-01-14 17:59:10|189352.9|189262.9|189346.2|189256.2|189352.9|189262.9|189346.2|189256.2|3
1736877560000|2025-01-14 17:59:20|189348|189258|189343.9|189253.9|189348.2|189258.2|189341.1|189251.1|9
1736877570000|2025-01-14 17:59:30|189342.1|189252.1|189344.3|189254.3|189346.9|189256.9|189341.7|189251.7|6
1736877580000|2025-01-14 17:59:40|189343.9|189253.9|189344.6|189254.6|189347.9|189257.9|189341.1|189251.1|10
1736877590000|2025-01-14 17:59:50|189342.2|189252.2|189346.4|189256.4|189346.4|189256.4|189342.2|189252.2|6
1736877600000|2025-01-14 18:00:00|189348.2|189258.2|189372.2|189282.2|189372.2|189282.2|189348.2|189258.2|17
1736877610000|2025-01-14 18:00:10|189370.1|189280.1|189375.8|189285.8|189378.9|189288.9|189370.1|189280.1|23
1736877620000|2025-01-14 18:00:20|189373.7|189283.7|189368.6|189278.6|189379.8|189289.8|189368.6|189278.6|17
1736877630000|2025-01-14 18:00:30|189368.4|189278.4|189364.3|189274.3|189370.2|189280.2|189362.4|189272.4|14
1736877640000|2025-01-14 18:00:40|189366|189276|189350.3|189260.3|189366|189276|189346|189256|18
1736877650000|2025-01-14 18:00:50|189352.3|189262.3|189357.9|189267.9|189357.9|189267.9|189351.9|189261.9|12
1736877660000|2025-01-14 18:01:00|189355.9|189265.9|189351.7|189261.7|189357.6|189267.6|189342.3|189252.3|26
1736877670000|2025-01-14 18:01:10|189348.1|189258.1|189369.8|189279.8|189372|189282|189348.1|189258.1|28
1736877680000|2025-01-14 18:01:20|189371.5|189281.5|189371.4|189281.4|189372.6|189282.6|189367.7|189277.7|21
1736877690000|2025-01-14 18:01:30|189370.4|189280.4|189361.2|189271.2|189370.4|189280.4|189358.2|189268.2|21
1736877700000|2025-01-14 18:01:40|189359.9|189269.9|189328.8|189238.8|189359.9|189269.9|189327.7|189237.7|18
1736877710000|2025-01-14 18:01:50|189326.7|189236.7|189326.7|189236.7|189326.7|189236.7|189324.2|189234.2|3
1736877720000|2025-01-14 18:02:00|189329.1|189239.1|189337.2|189247.2|189337.2|189247.2|189325|189235|15
1736877730000|2025-01-14 18:02:10|189337|189247|189336.8|189246.8|189338.4|189248.4|189333.4|189243.4|8
1736877740000|2025-01-14 18:02:20|189337.3|189247.3|189347.3|189257.3|189347.3|189257.3|189335.5|189245.5|9
1736877750000|2025-01-14 18:02:30|189345.5|189255.5|189335.6|189245.6|189347.2|189257.2|189333.8|189243.8|11
1736877760000|2025-01-14 18:02:40|189332.5|189242.5|189330.2|189240.2|189332.5|189242.5|189330.2|189240.2|5
1736877770000|2025-01-14 18:02:50|189330.6|189240.6|189330.5|189240.5|189333.7|189243.7|189326.2|189236.2|8
1736877780000|2025-01-14 18:03:00|189327.8|189237.8|189324.5|189234.5|189330.6|189240.6|189323.9|189233.9|8
1736877790000|2025-01-14 18:03:10|189322.3|189232.3|189323.4|189233.4|189323.6|189233.6|189321.7|189231.7|4
1736877800000|2025-01-14 18:03:20|189323.2|189233.2|189322.5|189232.5|189326.5|189236.5|189319.1|189229.1|10
1736877810000|2025-01-14 18:03:30|189322.1|189232.1|189313.6|189223.6|189322.1|189232.1|189313.6|189223.6|10
1736877820000|2025-01-14 18:03:40|189316.8|189226.8|189316|189226|189316.8|189226.8|189315.2|189225.2|8
1736877830000|2025-01-14 18:03:50|189315|189225|189315.6|189225.6|189316|189226|189314.6|189224.6|7
1736877840000|2025-01-14 18:04:00|189317|189227|189318.4|189228.4|189318.4|189228.4|189316.2|189226.2|6
1736877850000|2025-01-14 18:04:10|189318|189228|189319.4|189229.4|189319.6|189229.6|189318|189228|6
1736877860000|2025-01-14 18:04:20|189319|189229|189319.9|189229.9|189319.9|189229.9|189318.9|189228.9|4
1736877870000|2025-01-14 18:04:30|189320.3|189230.3|189326.6|189236.6|189329.1|189239.1|189316.7|189226.7|14
1736877880000|2025-01-14 18:04:40|189321.7|189231.7|189318.8|189228.8|189324.3|189234.3|189318.8|189228.8|5
1736877890000|2025-01-14 18:04:50|189317.6|189227.6|189319.4|189229.4|189321|189231|189317.6|189227.6|7
1736877900000|2025-01-14 18:05:00|189319.2|189229.2|189320.1|189230.1|189324.2|189234.2|189318.1|189228.1|9
1736877910000|2025-01-14 18:05:10|189318.9|189228.9|189319.3|189229.3|189320.1|189230.1|189318.5|189228.5|6
1736877920000|2025-01-14 18:05:20|189319.7|189229.7|189322.5|189232.5|189322.5|189232.5|189319.7|189229.7|4
1736877930000|2025-01-14 18:05:30|189322.1|189232.1|189325.4|189235.4|189326.4|189236.4|189322.1|189232.1|7
1736877940000|2025-01-14 18:05:40|189325.8|189235.8|189325.4|189235.4|189325.8|189235.8|189325.4|189235.4|2
1736877950000|2025-01-14 18:05:50|189322|189232|189326.1|189236.1|189326.1|189236.1|189322|189232|5
1736877960000|2025-01-14 18:06:00|189325.7|189235.7|189343.1|189253.1|189347.6|189257.6|189321.8|189231.8|17
1736877970000|2025-01-14 18:06:10|189342.7|189252.7|189337.4|189247.4|189342.7|189252.7|189337.4|189247.4|5
1736877980000|2025-01-14 18:06:20|189337.2|189247.2|189334.9|189244.9|189337.2|189247.2|189334.7|189244.7|11
1736877990000|2025-01-14 18:06:30|189334.2|189244.2|189345.2|189255.2|189345.6|189255.6|189327|189237|13
1736878000000|2025-01-14 18:06:40|189341|189251|189346.5|189256.5|189346.5|189256.5|189341|189251|4
1736878010000|2025-01-14 18:06:50|189344.9|189254.9|189342.6|189252.6|189344.9|189254.9|189340.2|189250.2|6
1736878020000|2025-01-14 18:07:00|189340.2|189250.2|189339.8|189249.8|189340.2|189250.2|189339.8|189249.8|2
1736878030000|2025-01-14 18:07:10|189339.2|189249.2|189345.8|189255.8|189345.8|189255.8|189339.2|189249.2|5
1736878040000|2025-01-14 18:07:20|189344.1|189254.1|189345.3|189255.3|189345.3|189255.3|189341.5|189251.5|5
1736878050000|2025-01-14 18:07:30|189343.1|189253.1|189329|189239|189343.1|189253.1|189328.5|189238.5|10
1736878060000|2025-01-14 18:07:40|189328.6|189238.6|189327.9|189237.9|189330.8|189240.8|189327.9|189237.9|5
1736878070000|2025-01-14 18:07:50|189328.2|189238.2|189327.7|189237.7|189328.2|189238.2|189324.5|189234.5|3
1736878080000|2025-01-14 18:08:00|189328.3|189238.3|189340.7|189250.7|189350.8|189260.8|189328.1|189238.1|24
1736878090000|2025-01-14 18:08:10|189342.3|189252.3|189343.9|189253.9|189345.8|189255.8|189342.3|189252.3|5
1736878100000|2025-01-14 18:08:20|189341.9|189251.9|189335.4|189245.4|189342.3|189252.3|189335.4|189245.4|8
1736878110000|2025-01-14 18:08:30|189333.4|189243.4|189329.8|189239.8|189333.5|189243.5|189328.1|189238.1|11
1736878120000|2025-01-14 18:08:40|189329.4|189239.4|189333.4|189243.4|189333.4|189243.4|189329.4|189239.4|9
1736878130000|2025-01-14 18:08:50|189330|189240|189330|189240|189330|189240|189330|189240|1
1736878140000|2025-01-14 18:09:00|189329|189239|189388|189298|189388|189298|189329|189239|13
1736878150000|2025-01-14 18:09:10|189383.9|189293.9|189421.7|189331.7|189429.3|189339.3|189383.9|189293.9|13
1736878160000|2025-01-14 18:09:20|189421.8|189331.8|189431.7|189341.7|189433.2|189343.2|189421.8|189331.8|6
1736878170000|2025-01-14 18:09:30|189426.4|189336.4|189428.9|189338.9|189430.2|189340.2|189425.6|189335.6|7
1736878180000|2025-01-14 18:09:40|189431.7|189341.7|189427.2|189337.2|189440.7|189350.7|189420.3|189330.3|14
1736878190000|2025-01-14 18:09:50|189427.4|189337.4|189426.2|189336.2|189427.4|189337.4|189422.2|189332.2|13
1736878200000|2025-01-14 18:10:00|189423.3|189333.3|189439.3|189349.3|189440.8|189350.8|189423.3|189333.3|8
1736878210000|2025-01-14 18:10:10|189438.9|189348.9|189438.4|189348.4|189439.6|189349.6|189433.9|189343.9|9
1736878220000|2025-01-14 18:10:20|189438.2|189348.2|189439.5|189349.5|189442.5|189352.5|189436.3|189346.3|6
1736878230000|2025-01-14 18:10:30|189439.1|189349.1|189440.7|189350.7|189440.7|189350.7|189439.1|189349.1|2
1736878240000|2025-01-14 18:10:40|189439.1|189349.1|189433.2|189343.2|189439.1|189349.1|189427.6|189337.6|12
1736878250000|2025-01-14 18:10:50|189432.6|189342.6|189424.2|189334.2|189432.6|189342.6|189424.2|189334.2|3
1736878260000|2025-01-14 18:11:00|189425.4|189335.4|189425.2|189335.2|189425.4|189335.4|189423.7|189333.7|6
1736878270000|2025-01-14 18:11:10|189420.8|189330.8|189420.2|189330.2|189420.8|189330.8|189419.8|189329.8|4
1736878280000|2025-01-14 18:11:20|189422|189332|189412.5|189322.5|189423.8|189333.8|189407.5|189317.5|14
1736878290000|2025-01-14 18:11:30|189409.1|189319.1|189407.5|189317.5|189412.2|189322.2|189404.7|189314.7|9
1736878300000|2025-01-14 18:11:40|189407.1|189317.1|189401|189311|189407.1|189317.1|189401|189311|4
1736878310000|2025-01-14 18:11:50|189400.5|189310.5|189400.5|189310.5|189400.5|189310.5|189400.5|189310.5|1
1736878320000|2025-01-14 18:12:00|189397.3|189307.3|189404.6|189314.6|189404.6|189314.6|189397.3|189307.3|3
1736878330000|2025-01-14 18:12:10|189404.9|189314.9|189421.1|189331.1|189422.3|189332.3|189404.9|189314.9|9
1736878340000|2025-01-14 18:12:20|189419.5|189329.5|189420.1|189330.1|189420.1|189330.1|189419.5|189329.5|2
1736878350000|2025-01-14 18:12:30|189419.7|189329.7|189416.4|189326.4|189419.7|189329.7|189415.5|189325.5|5
1736878360000|2025-01-14 18:12:40|189413.1|189323.1|189406|189316|189413.4|189323.4|189406|189316|10
1736878370000|2025-01-14 18:12:50|189405.6|189315.6|189407|189317|189415.5|189325.5|189405.6|189315.6|9
1736878380000|2025-01-14 18:13:00|189406.8|189316.8|189408.2|189318.2|189408.5|189318.5|189401.7|189311.7|9
1736878390000|2025-01-14 18:13:10|189404.5|189314.5|189401.8|189311.8|189404.5|189314.5|189401.8|189311.8|2
1736878400000|2025-01-14 18:13:20|189401.3|189311.3|189403.3|189313.3|189403.3|189313.3|189401.3|189311.3|2
1736878410000|2025-01-14 18:13:30|189402.8|189312.8|189394|189304|189402.8|189312.8|189394|189304|4
1736878430000|2025-01-14 18:13:50|189393.6|189303.6|189393.2|189303.2|189393.6|189303.6|189393.2|189303.2|2
1736878440000|2025-01-14 18:14:00|189393.6|189303.6|189395.6|189305.6|189395.6|189305.6|189391.1|189301.1|7
1736878450000|2025-01-14 18:14:10|189393.5|189303.5|189393.5|189303.5|189393.5|189303.5|189393.5|189303.5|1
1736878460000|2025-01-14 18:14:20|189395.2|189305.2|189394.6|189304.6|189397|189307|189394.4|189304.4|7
1736878470000|2025-01-14 18:14:30|189395|189305|189395|189305|189395|189305|189395|189305|1
1736878480000|2025-01-14 18:14:40|189395.2|189305.2|189395.2|189305.2|189395.2|189305.2|189395.2|189305.2|1
1736878490000|2025-01-14 18:14:50|189419.8|189289.8|189420.4|189290.4|189420.4|189290.4|189419.8|189289.8|2
1736878500000|2025-01-14 18:15:00|189400.5|189310.5|189423.7|189333.7|189434.4|189344.4|189397.9|189307.9|21
1736878510000|2025-01-14 18:15:10|189426|189336|189421.6|189331.6|189429.3|189339.3|189417.9|189327.9|8
1736878520000|2025-01-14 18:15:20|189419.9|189329.9|189429.1|189339.1|189431.6|189341.6|189419.9|189329.9|16
1736878530000|2025-01-14 18:15:30|189429.5|189339.5|189396.5|189306.5|189429.5|189339.5|189396.1|189306.1|16
1736878540000|2025-01-14 18:15:40|189396.3|189306.3|189431.1|189341.1|189433.1|189343.1|189396.3|189306.3|16
1736878550000|2025-01-14 18:15:50|189434.2|189344.2|189438.8|189348.8|189439.1|189349.1|189434.2|189344.2|5
1736878560000|2025-01-14 18:16:00|189439.2|189349.2|189440.5|189350.5|189442.9|189352.9|189439.2|189349.2|5
1736878570000|2025-01-14 18:16:10|189441.1|189351.1|189439|189349|189443.4|189353.4|189439|189349|5
1736878580000|2025-01-14 18:16:20|189437.1|189347.1|189436.7|189346.7|189439.5|189349.5|189434.7|189344.7|6
1736878590000|2025-01-14 18:16:30|189439.3|189349.3|189416.8|189326.8|189439.3|189349.3|189416|189326|13
1736878600000|2025-01-14 18:16:40|189418.9|189328.9|189415.8|189325.8|189418.9|189328.9|189415.2|189325.2|6
1736878610000|2025-01-14 18:16:50|189414.2|189324.2|189413.8|189323.8|189414.2|189324.2|189410.8|189320.8|5
1736878620000|2025-01-14 18:17:00|189411.9|189321.9|189406.1|189316.1|189411.9|189321.9|189406.1|189316.1|5
1736878630000|2025-01-14 18:17:10|189406.5|189316.5|189397.4|189307.4|189406.5|189316.5|189394.2|189304.2|8
1736878640000|2025-01-14 18:17:20|189397.9|189307.9|189409.6|189319.6|189409.6|189319.6|189397.9|189307.9|7
1736878650000|2025-01-14 18:17:30|189407.6|189317.6|189395.2|189305.2|189409.4|189319.4|189392.5|189302.5|10
1736878660000|2025-01-14 18:17:40|189393.5|189303.5|189395.2|189305.2|189395.2|189305.2|189393.5|189303.5|2
1736878670000|2025-01-14 18:17:50|189397.6|189307.6|189397.3|189307.3|189397.6|189307.6|189395|189305|6
1736878680000|2025-01-14 18:18:00|189396.8|189306.8|189400.1|189310.1|189400.7|189310.7|189396.8|189306.8|7
1736878690000|2025-01-14 18:18:10|189397.9|189307.9|189395.3|189305.3|189397.9|189307.9|189394.9|189304.9|4
1736878700000|2025-01-14 18:18:20|189397.5|189307.5|189396.2|189306.2|189397.5|189307.5|189394.5|189304.5|3
1736878710000|2025-01-14 18:18:30|189394.3|189304.3|189393.3|189303.3|189394.3|189304.3|189393.3|189303.3|2
1736878720000|2025-01-14 18:18:40|189396.7|189306.7|189405.3|189315.3|189405.8|189315.8|189396.7|189306.7|12
1736878730000|2025-01-14 18:18:50|189402.1|189312.1|189401.8|189311.8|189404.5|189314.5|189401.1|189311.1|11
1736878740000|2025-01-14 18:19:00|189399.7|189309.7|189400.1|189310.1|189402|189312|189399.7|189309.7|3
1736878750000|2025-01-14 18:19:10|189399.7|189309.7|189399.7|189309.7|189399.9|189309.9|189399.5|189309.5|5
1736878760000|2025-01-14 18:19:20|189401.3|189311.3|189410.2|189320.2|189410.2|189320.2|189399.1|189309.1|12
1736878770000|2025-01-14 18:19:30|189410|189320|189410|189320|189410|189320|189410|189320|1
1736878780000|2025-01-14 18:19:40|189409.6|189319.6|189412.4|189322.4|189412.4|189322.4|189409.6|189319.6|8
1736878790000|2025-01-14 18:19:50|189411.7|189321.7|189409.6|189319.6|189411.8|189321.8|189409.6|189319.6|5
1736878800000|2025-01-14 18:20:00|189411.3|189321.3|189423.9|189333.9|189424.5|189334.5|189408.1|189318.1|10
1736878810000|2025-01-14 18:20:10|189424.3|189334.3|189424.3|189334.3|189424.3|189334.3|189421.7|189331.7|4
1736878820000|2025-01-14 18:20:20|189426.5|189336.5|189424.9|189334.9|189426.5|189336.5|189423.3|189333.3|6
1736878830000|2025-01-14 18:20:30|189422.6|189332.6|189423.8|189333.8|189423.8|189333.8|189422.2|189332.2|3
1736878840000|2025-01-14 18:20:40|189421.6|189331.6|189417.9|189327.9|189422.3|189332.3|189416.2|189326.2|8
1736878850000|2025-01-14 18:20:50|189419.6|189329.6|189412|189322|189419.6|189329.6|189410.2|189320.2|6
1736878860000|2025-01-14 18:21:00|189412.4|189322.4|189424.7|189334.7|189428.5|189338.5|189412|189322|13
1736878870000|2025-01-14 18:21:10|189426.6|189336.6|189422.1|189332.1|189427.3|189337.3|189419.2|189329.2|11
1736878880000|2025-01-14 18:21:20|189422.7|189332.7|189422.1|189332.1|189423.1|189333.1|189421.9|189331.9|5
1736878890000|2025-01-14 18:21:30|189422.3|189332.3|189424.8|189334.8|189424.8|189334.8|189422.3|189332.3|3
1736878900000|2025-01-14 18:21:40|189423.1|189333.1|189425.9|189335.9|189426.3|189336.3|189423.1|189333.1|4
1736878910000|2025-01-14 18:21:50|189433.6|189343.6|189440.2|189350.2|189447.1|189357.1|189433.6|189343.6|8
1736878920000|2025-01-14 18:22:00|189438.2|189348.2|189419.4|189329.4|189438.2|189348.2|189416.9|189326.9|13
1736878930000|2025-01-14 18:22:10|189421.5|189331.5|189447.8|189357.8|189447.8|189357.8|189421.5|189331.5|16
1736878940000|2025-01-14 18:22:20|189444.9|189354.9|189443.4|189353.4|189445.7|189355.7|189443.4|189353.4|5
1736878950000|2025-01-14 18:22:30|189441.7|189351.7|189440.4|189350.4|189443.6|189353.6|189437.4|189347.4|16
1736878960000|2025-01-14 18:22:40|189439.1|189349.1|189435|189345|189440.1|189350.1|189435|189345|6
1736878970000|2025-01-14 18:22:50|189434.6|189344.6|189438|189348|189440.5|189350.5|189434.6|189344.6|9
1736878980000|2025-01-14 18:23:00|189436|189346|189418.7|189328.7|189436|189346|189417.5|189327.5|12
1736878990000|2025-01-14 18:23:10|189419.1|189329.1|189440.3|189350.3|189440.3|189350.3|189419.1|189329.1|10
1736879000000|2025-01-14 18:23:20|189440.8|189350.8|189443.5|189353.5|189446.1|189356.1|189440|189350|18
1736879010000|2025-01-14 18:23:30|189444|189354|189443.5|189353.5|189444|189354|189443.5|189353.5|2
1736879020000|2025-01-14 18:23:40|189440.7|189350.7|189438.6|189348.6|189443.7|189353.7|189436.1|189346.1|14
1736879030000|2025-01-14 18:23:50|189437.3|189347.3|189436.1|189346.1|189439.1|189349.1|189436.1|189346.1|7
1736879040000|2025-01-14 18:24:00|189434.1|189344.1|189423.5|189333.5|189435.7|189345.7|189422.1|189332.1|11
1736879060000|2025-01-14 18:24:20|189423.3|189333.3|189416.7|189326.7|189424|189334|189416.7|189326.7|7
1736879070000|2025-01-14 18:24:30|189414|189324|189401.3|189311.3|189414|189324|189399.6|189309.6|10
1736879080000|2025-01-14 18:24:40|189403.5|189313.5|189404.6|189314.6|189406.8|189316.8|189401.3|189311.3|9
1736879090000|2025-01-14 18:24:50|189404.5|189314.5|189401.8|189311.8|189405.6|189315.6|189400.1|189310.1|7
1736879100000|2025-01-14 18:25:00|189403.1|189313.1|189435.6|189345.6|189442.2|189352.2|189396.4|189306.4|17
1736879110000|2025-01-14 18:25:10|189435.1|189345.1|189433.8|189343.8|189439.3|189349.3|189432.6|189342.6|14
1736879120000|2025-01-14 18:25:20|189437.1|189347.1|189432.7|189342.7|189437.1|189347.1|189432.7|189342.7|8
1736879130000|2025-01-14 18:25:30|189435.4|189345.4|189433.7|189343.7|189435.4|189345.4|189433.7|189343.7|2
1736879140000|2025-01-14 18:25:40|189433.3|189343.3|189433.3|189343.3|189433.3|189343.3|189433.3|189343.3|1
1736879150000|2025-01-14 18:25:50|189427.1|189337.1|189412.3|189322.3|189427.3|189337.3|189409.1|189319.1|16
1736879160000|2025-01-14 18:26:00|189411.9|189321.9|189420.5|189330.5|189421.2|189331.2|189411.9|189321.9|10
1736879170000|2025-01-14 18:26:10|189420.7|189330.7|189423.5|189333.5|189425.6|189335.6|189413.7|189323.7|15
1736879180000|2025-01-14 18:26:20|189422.7|189332.7|189434.3|189344.3|189434.3|189344.3|189416.8|189326.8|20
1736879190000|2025-01-14 18:26:30|189432.3|189342.3|189434.7|189344.7|189436.7|189346.7|189429.8|189339.8|11
1736879200000|2025-01-14 18:26:40|189432.9|189342.9|189436.1|189346.1|189440.6|189350.6|189432.9|189342.9|10
1736879210000|2025-01-14 18:26:50|189439.1|189349.1|189436.7|189346.7|189439.1|189349.1|189436.7|189346.7|2
1736879220000|2025-01-14 18:27:00|189435|189345|189401.4|189311.4|189435|189345|189397.1|189307.1|13
1736879230000|2025-01-14 18:27:10|189399.6|189309.6|189401|189311|189404|189314|189396.8|189306.8|12
1736879240000|2025-01-14 18:27:20|189398.9|189308.9|189398.9|189308.9|189398.9|189308.9|189398.9|189308.9|1
1736879250000|2025-01-14 18:27:30|189398.3|189308.3|189398.4|189308.4|189400.1|189310.1|189396.6|189306.6|9
1736879260000|2025-01-14 18:27:40|189398.9|189308.9|189392.9|189302.9|189401.7|189311.7|189392.9|189302.9|6
1736879270000|2025-01-14 18:27:50|189394.8|189304.8|189389.6|189299.6|189395.2|189305.2|189389.6|189299.6|4
1736879280000|2025-01-14 18:28:00|189391.5|189301.5|189392.6|189302.6|189396|189306|189391.5|189301.5|6
1736879290000|2025-01-14 18:28:10|189394.4|189304.4|189394.4|189304.4|189394.4|189304.4|189394.4|189304.4|1
1736879300000|2025-01-14 18:28:20|189392.7|189302.7|189392|189302|189392.7|189302.7|189392|189302|3
1736879310000|2025-01-14 18:28:30|189393.8|189303.8|189375|189285|189393.8|189303.8|189372|189282|10
1736879320000|2025-01-14 18:28:40|189380.4|189290.4|189365.5|189275.5|189387.6|189297.6|189364|189274|17
1736879330000|2025-01-14 18:28:50|189367.5|189277.5|189364.9|189274.9|189368.5|189278.5|189362.9|189272.9|5
1736879340000|2025-01-14 18:29:00|189365.4|189275.4|189365.9|189275.9|189369.7|189279.7|189363.6|189273.6|9
1736879350000|2025-01-14 18:29:10|189367.7|189277.7|189367.8|189277.8|189370.2|189280.2|189367.7|189277.7|4
1736879360000|2025-01-14 18:29:20|189370|189280|189371.8|189281.8|189373.4|189283.4|189369.8|189279.8|7
1736879370000|2025-01-14 18:29:30|189372.2|189282.2|189374.3|189284.3|189374.4|189284.4|189372.2|189282.2|3
1736879380000|2025-01-14 18:29:40|189374.7|189284.7|189374.5|189284.5|189375.8|189285.8|189374.5|189284.5|4
1736879390000|2025-01-14 18:29:50|189375.1|189285.1|189381.8|189291.8|189382.3|189292.3|189375.1|189285.1|13
1736879400000|2025-01-14 18:30:00|189381.4|189291.4|189368|189278|189381.4|189291.4|189367.6|189277.6|12
1736879410000|2025-01-14 18:30:10|189365.7|189275.7|189360.9|189270.9|189366.6|189276.6|189360.9|189270.9|10
1736879420000|2025-01-14 18:30:20|189360.4|189270.4|189360.5|189270.5|189360.5|189270.5|189360.4|189270.4|2
1736879430000|2025-01-14 18:30:30|189360.1|189270.1|189358.7|189268.7|189360.5|189270.5|189358.7|189268.7|8
1736879440000|2025-01-14 18:30:40|189357.4|189267.4|189354.7|189264.7|189357.4|189267.4|189351.3|189261.3|8
1736879450000|2025-01-14 18:30:50|189356.6|189266.6|189356.2|189266.2|189356.6|189266.6|189356.2|189266.2|2
1736879460000|2025-01-14 18:31:00|189358.2|189268.2|189358.7|189268.7|189358.7|189268.7|189358.2|189268.2|2
1736879470000|2025-01-14 18:31:10|189359.3|189269.3|189378|189288|189378|189288|189359.3|189269.3|11
1736879480000|2025-01-14 18:31:20|189375.9|189285.9|189388.4|189298.4|189388.4|189298.4|189375.9|189285.9|6
1736879490000|2025-01-14 18:31:30|189390.6|189300.6|189414.5|189324.5|189428.3|189338.3|189389.1|189288.4|19
1736879500000|2025-01-14 18:31:40|189414.9|189324.9|189415.4|189325.4|189416|189326|189411.1|189321.1|13
1736879510000|2025-01-14 18:31:50|189420.7|189330.7|189414.6|189324.6|189422.4|189332.4|189414.6|189324.6|8
1736879520000|2025-01-14 18:32:00|189412|189322|189410.8|189320.8|189412.2|189322.2|189410.8|189320.8|3
1736879530000|2025-01-14 18:32:10|189410.4|189320.4|189409.6|189319.6|189410.4|189320.4|189409.6|189319.6|4
1736879540000|2025-01-14 18:32:20|189409.4|189319.4|189408.2|189318.2|189410.4|189320.4|189407.7|189317.7|5
1736879550000|2025-01-14 18:32:30|189411.8|189321.8|189410.7|189320.7|189413.3|189323.3|189407.2|189317.2|9
1736879560000|2025-01-14 18:32:40|189410.3|189320.3|189395.2|189305.2|189410.3|189320.3|189394.8|189304.8|4
1736879570000|2025-01-14 18:32:50|189398.3|189308.3|189399.2|189309.2|189399.2|189309.2|189395.5|189305.5|8
1736879580000|2025-01-14 18:33:00|189396.3|189306.3|189398|189308|189400.1|189310.1|189396.3|189306.3|4
1736879590000|2025-01-14 18:33:10|189399.4|189309.4|189396.1|189306.1|189399.4|189309.4|189396.1|189306.1|5
1736879600000|2025-01-14 18:33:20|189397.8|189307.8|189399.2|189309.2|189411.8|189321.8|189396.6|189306.6|9
1736879610000|2025-01-14 18:33:30|189398.7|189308.7|189393.3|189303.3|189398.7|189308.7|189393.3|189303.3|5
1736879620000|2025-01-14 18:33:40|189393.1|189303.1|189394.5|189304.5|189397.1|189307.1|189393|189303|13
1736879630000|2025-01-14 18:33:50|189391.5|189301.5|189393.3|189303.3|189393.3|189303.3|189391.1|189301.1|3
1736879640000|2025-01-14 18:34:00|189393.5|189303.5|189397.9|189307.9|189397.9|189307.9|189393.5|189303.5|4
1736879650000|2025-01-14 18:34:10|189397.7|189307.7|189391.5|189301.5|189397.7|189307.7|189391.4|189301.4|8
1736879660000|2025-01-14 18:34:20|189391.1|189301.1|189392.8|189302.8|189397.2|189307.2|189390.6|189300.6|11
1736879670000|2025-01-14 18:34:30|189391|189301|189393.9|189303.9|189393.9|189303.9|189384.4|189294.4|17
1736879680000|2025-01-14 18:34:40|189394.3|189304.3|189430.6|189340.6|189433|189343|189394.3|189304.3|19
1736879690000|2025-01-14 18:34:50|189429.9|189339.9|189425.5|189335.5|189429.9|189339.9|189424.2|189334.2|15
1736879700000|2025-01-14 18:35:00|189424.6|189334.6|189424.5|189334.5|189424.7|189334.7|189421.3|189331.3|8
1736879710000|2025-01-14 18:35:10|189426.3|189336.3|189424.8|189334.8|189426.3|189336.3|189424.8|189334.8|2
1736879720000|2025-01-14 18:35:20|189424.2|189334.2|189421|189331|189424.2|189334.2|189415.2|189325.2|11
1736879730000|2025-01-14 18:35:30|189420.4|189330.4|189417|189327|189420.4|189330.4|189416.1|189326.1|6
1736879740000|2025-01-14 18:35:40|189414.8|189324.8|189404.8|189274.8|189414.8|189324.8|189385.6|189270.7|7
1736879750000|2025-01-14 18:35:50|189404.6|189274.6|189403|189273|189405.4|189275.4|189402.9|189272.9|7
1736879760000|2025-01-14 18:36:00|189401|189271|189375|189285|189401|189285.1|189369.4|189271|7
1736879770000|2025-01-14 18:36:10|189371.4|189281.4|189371.9|189281.9|189371.9|189281.9|189371.1|189281.1|6
1736879780000|2025-01-14 18:36:20|189371.3|189281.3|189361.6|189271.6|189371.3|189281.3|189359.5|189269.5|7
1736879790000|2025-01-14 18:36:30|189359.7|189269.7|189354.3|189264.3|189359.7|189269.7|189353.2|189263.2|9
1736879800000|2025-01-14 18:36:40|189356.5|189266.5|189355.3|189265.3|189356.5|189266.5|189350.6|189260.6|9
1736879810000|2025-01-14 18:36:50|189353.2|189263.2|189350.7|189260.7|189355.3|189265.3|189350.7|189260.7|3
1736879820000|2025-01-14 18:37:00|189349.9|189259.9|189343.5|189253.5|189349.9|189259.9|189343.1|189253.1|12
1736879830000|2025-01-14 18:37:10|189343.1|189253.1|189343.8|189253.8|189345.6|189255.6|189343.1|189253.1|6
1736879840000|2025-01-14 18:37:20|189346.3|189256.3|189342.7|189252.7|189346.3|189256.3|189337.5|189247.5|11
1736879850000|2025-01-14 18:37:30|189344.4|189254.4|189343.6|189253.6|189346.6|189256.6|189341.7|189251.7|16
1736879860000|2025-01-14 18:37:40|189341.5|189251.5|189343.3|189253.3|189343.8|189253.8|189341.5|189251.5|5
1736879870000|2025-01-14 18:37:50|189345|189255|189350.4|189260.4|189350.4|189260.4|189345|189255|6
1736879880000|2025-01-14 18:38:00|189348.2|189258.2|189350|189260|189351.4|189261.4|189345.8|189255.8|9
1736879890000|2025-01-14 18:38:10|189351.5|189261.5|189345.8|189255.8|189351.5|189261.5|189345.7|189255.7|11
1736879900000|2025-01-14 18:38:20|189348.7|189258.7|189347.4|189257.4|189348.7|189258.7|189344.2|189254.2|5
1736879910000|2025-01-14 18:38:30|189343.5|189253.5|189346.9|189256.9|189347.2|189257.2|189342.9|189252.9|4
1736879920000|2025-01-14 18:38:40|189347.3|189257.3|189341.4|189251.4|189347.3|189257.3|189341.4|189251.4|10
1736879930000|2025-01-14 18:38:50|189343.8|189253.8|189343.8|189253.8|189344.2|189254.2|189343.8|189253.8|3
1736879940000|2025-01-14 18:39:00|189344.8|189254.8|189348|189258|189348|189258|189344.8|189254.8|2
1736879950000|2025-01-14 18:39:10|189346.4|189256.4|189348|189258|189348|189258|189346.2|189256.2|6
1736879960000|2025-01-14 18:39:20|189347.4|189257.4|189348.9|189258.9|189349.8|189259.8|189346.4|189256.4|5
1736879970000|2025-01-14 18:39:30|189348.7|189258.7|189349|189259|189349.3|189259.3|189346.4|189256.4|7
1736879980000|2025-01-14 18:39:40|189345.8|189255.8|189342.2|189252.2|189349.2|189259.2|189342.2|189252.2|9
1736879990000|2025-01-14 18:39:50|189341.7|189251.7|189325.4|189235.4|189341.7|189251.7|189320.8|189230.8|10
1736880000000|2025-01-14 18:40:00|189327.1|189237.1|189325.2|189235.2|189327.1|189237.1|189322.5|189232.5|3
1736880010000|2025-01-14 18:40:10|189322|189232|189323.7|189233.7|189324.1|189234.1|189322|189232|4
1736880020000|2025-01-14 18:40:20|189323.5|189233.5|189322.5|189232.5|189323.5|189233.5|189320.2|189230.2|3
1736880030000|2025-01-14 18:40:30|189320.8|189230.8|189322.6|189232.6|189325.1|189235.1|189320.5|189230.5|14
1736880040000|2025-01-14 18:40:40|189322.2|189232.2|189317.2|189227.2|189322.2|189232.2|189317.2|189227.2|8
1736880050000|2025-01-14 18:40:50|189315.2|189225.2|189319.1|189229.1|189320|189230|189315.2|189225.2|8
1736880060000|2025-01-14 18:41:00|189317.4|189227.4|189321.2|189231.2|189323|189233|189317.4|189227.4|7
1736880070000|2025-01-14 18:41:10|189322.8|189232.8|189320.3|189230.3|189322.8|189232.8|189317.2|189227.2|7
1736880080000|2025-01-14 18:41:20|189322|189232|189323.5|189233.5|189323.5|189233.5|189322|189232|4
1736880090000|2025-01-14 18:41:30|189325.1|189235.1|189320.5|189230.5|189327.6|189237.6|189320.5|189230.5|12
1736880100000|2025-01-14 18:41:40|189322.6|189232.6|189323.1|189233.1|189324.8|189234.8|189320.5|189230.5|10
1736880110000|2025-01-14 18:41:50|189324.5|189234.5|189324.7|189234.7|189324.7|189234.7|189322.3|189232.3|6
1736880120000|2025-01-14 18:42:00|189320.9|189230.9|189317.6|189227.6|189323.7|189233.7|189316.4|189226.4|11
1736880130000|2025-01-14 18:42:10|189317.2|189227.2|189318|189228|189318|189228|189316|189226|5
1736880140000|2025-01-14 18:42:20|189317.6|189227.6|189318.8|189228.8|189323|189233|189317.6|189227.6|8
1736880150000|2025-01-14 18:42:30|189320.7|189230.7|189316.1|189226.1|189320.7|189230.7|189316.1|189226.1|4
1736880160000|2025-01-14 18:42:40|189315.9|189225.9|189301.9|189211.9|189315.9|189225.9|189301.9|189211.9|5
1736880170000|2025-01-14 18:42:50|189287.5|189157.5|189319.7|189189.7|189323.1|189193.1|189287.5|189157.5|25
1736880180000|2025-01-14 18:43:00|189318.9|189188.9|189315.4|189185.4|189321.1|189191.1|189315.4|189185.4|14
1736880190000|2025-01-14 18:43:10|189317.7|189187.7|189319.7|189189.7|189322.7|189192.7|189315.6|189185.6|16
1736880200000|2025-01-14 18:43:20|189321.8|189191.8|189307.1|189217.1|189326.2|189222|189301.5|189189.8|19
1736880210000|2025-01-14 18:43:30|189307.5|189217.5|189310.8|189220.8|189312.7|189222.7|189307.5|189217.5|16
1736880220000|2025-01-14 18:43:40|189308.3|189218.3|189305.2|189215.2|189308.4|189218.4|189305.2|189215.2|13
1736880230000|2025-01-14 18:43:50|189306.9|189216.9|189309.4|189219.4|189309.5|189219.5|189306.9|189216.9|11
1736880240000|2025-01-14 18:44:00|189311.3|189221.3|189314.2|189224.2|189315.6|189225.6|189308.8|189218.8|11
1736880250000|2025-01-14 18:44:10|189312.6|189222.6|189312.3|189222.3|189314.2|189224.2|189312.3|189222.3|3
1736880260000|2025-01-14 18:44:20|189314|189224|189334.8|189244.8|189337.6|189247.6|189311.4|189221.4|20
1736880270000|2025-01-14 18:44:30|189332.5|189242.5|189332.3|189242.3|189335.2|189245.2|189330.4|189240.4|12
1736880280000|2025-01-14 18:44:40|189334.6|189244.6|189332.4|189242.4|189334.6|189244.6|189332.4|189242.4|2
1736880290000|2025-01-14 18:44:50|189330.6|189240.6|189337.5|189247.5|189340.4|189250.4|189329.3|189239.3|16
1736880300000|2025-01-14 18:45:00|189339.1|189249.1|189351.1|189261.1|189352.4|189262.4|189339.1|189249.1|20
1736880310000|2025-01-14 18:45:10|189352.1|189262.1|189349.8|189259.8|189352.1|189262.1|189347.1|189257.1|12
1736880320000|2025-01-14 18:45:20|189349.3|189259.3|189365.5|189275.5|189365.5|189275.5|189343.2|189253.2|12
1736880330000|2025-01-14 18:45:30|189367.1|189277.1|189362.9|189272.9|189367.1|189277.1|189360.5|189270.5|13
1736880340000|2025-01-14 18:45:40|189362.7|189272.7|189364.5|189274.5|189364.5|189274.5|189361.2|189271.2|14
1736880350000|2025-01-14 18:45:50|189366.4|189276.4|189360.8|189270.8|189366.4|189276.4|189360.8|189270.8|4
1736880360000|2025-01-14 18:46:00|189362.8|189272.8|189364.8|189274.8|189367.2|189277.2|189360.8|189270.8|13
1736880370000|2025-01-14 18:46:10|189363.1|189273.1|189363.2|189273.2|189365.6|189275.6|189363.1|189273.1|5
1736880380000|2025-01-14 18:46:20|189367.9|189277.9|189366.2|189276.2|189369.2|189279.2|189363.7|189273.7|15
1736880390000|2025-01-14 18:46:30|189366.4|189276.4|189365.2|189275.2|189369.8|189279.8|189362.6|189272.6|9
1736880400000|2025-01-14 18:46:40|189365.7|189275.7|189347|189257|189368.9|189278.9|189347|189257|21
1736880410000|2025-01-14 18:46:50|189347.6|189257.6|189351.1|189261.1|189352.9|189262.9|189347.2|189257.2|7
1736880420000|2025-01-14 18:47:00|189342.9|189252.9|189332.2|189242.2|189344.1|189254.1|189332.2|189242.2|10
1736880430000|2025-01-14 18:47:10|189336.8|189246.8|189335.9|189245.9|189337.8|189247.8|189334.9|189244.9|11
1736880440000|2025-01-14 18:47:20|189336|189246|189331.3|189241.3|189336|189246|189331.3|189241.3|16
1736880450000|2025-01-14 18:47:30|189332.7|189242.7|189339.8|189249.8|189339.8|189249.8|189332.7|189242.7|3
1736880460000|2025-01-14 18:47:40|189341.5|189251.5|189337.1|189247.1|189342.5|189252.5|189335|189245|10
1736880470000|2025-01-14 18:47:50|189337.3|189247.3|189338.3|189248.3|189338.3|189248.3|189334.9|189244.9|4
1736880480000|2025-01-14 18:48:00|189335.7|189245.7|189341.7|189251.7|189342.1|189252.1|189334.8|189244.8|14
1736880490000|2025-01-14 18:48:10|189342.1|189252.1|189348.6|189258.6|189350|189260|189342.1|189252.1|12
1736880500000|2025-01-14 18:48:20|189346.6|189256.6|189345.9|189255.9|189351.2|189261.2|189345.9|189255.9|8
1736880510000|2025-01-14 18:48:30|189344.3|189254.3|189340.9|189250.9|189344.3|189254.3|189340.1|189250.1|11
1736880520000|2025-01-14 18:48:40|189341.5|189251.5|189335.3|189245.3|189341.5|189251.5|189335.3|189245.3|4
1736880530000|2025-01-14 18:48:50|189334.9|189244.9|189329.8|189239.8|189334.9|189244.9|189329.8|189239.8|7
1736880540000|2025-01-14 18:49:00|189331.3|189241.3|189344.8|189254.8|189344.8|189254.8|189331.3|189241.3|7
1736880550000|2025-01-14 18:49:10|189344.4|189254.4|189343|189253|189344.4|189254.4|189341.8|189251.8|5
1736880560000|2025-01-14 18:49:20|189343.4|189253.4|189340.2|189250.2|189343.4|189253.4|189338.5|189248.5|7
1736880570000|2025-01-14 18:49:30|189337.6|189247.6|189333.2|189243.2|189337.6|189247.6|189332.3|189242.3|9
1736880580000|2025-01-14 18:49:40|189338.9|189248.9|189335|189245|189339.6|189249.6|189335|189245|9
1736880590000|2025-01-14 18:49:50|189334|189244|189335|189245|189335.1|189245.1|189333.1|189243.1|9
1736880600000|2025-01-14 18:50:00|189335.2|189245.2|189349|189259|189352|189262|189335.2|189245.2|19
1736880610000|2025-01-14 18:50:10|189349.8|189259.8|189354.3|189264.3|189356.8|189266.8|189349.8|189259.8|12
1736880620000|2025-01-14 18:50:20|189354.1|189264.1|189363|189273|189364.4|189274.4|189354.1|189264.1|14
1736880630000|2025-01-14 18:50:30|189363.2|189273.2|189361.9|189271.9|189364.2|189274.2|189360.7|189270.7|16
1736880640000|2025-01-14 18:50:40|189362.1|189272.1|189359.2|189269.2|189362.3|189272.3|189359.2|189269.2|11
1736880650000|2025-01-14 18:50:50|189361.2|189271.2|189360.4|189270.4|189361.2|189271.2|189356.7|189266.7|11
1736880660000|2025-01-14 18:51:00|189357.1|189267.1|189351|189261|189357.1|189267.1|189348|189258|13
1736880670000|2025-01-14 18:51:10|189349|189259|189346.1|189256.1|189349|189259|189346.1|189256.1|9
1736880680000|2025-01-14 18:51:20|189344.2|189254.2|189340|189250|189349.6|189259.6|189340|189250|11
1736880690000|2025-01-14 18:51:30|189339.8|189249.8|189339.6|189249.6|189342.4|189252.4|189334.2|189244.2|19
1736880700000|2025-01-14 18:51:40|189339.4|189249.4|189336.5|189246.5|189339.8|189249.8|189336.5|189246.5|5
1736880710000|2025-01-14 18:51:50|189338.1|189248.1|189339.2|189249.2|189339.2|189249.2|189338.1|189248.1|3
1736880720000|2025-01-14 18:52:00|189339|189249|189354.4|189264.4|189363.2|189273.2|189339|189249|18
1736880730000|2025-01-14 18:52:10|189354.6|189264.6|189353.1|189263.1|189357.5|189267.5|189352.8|189262.8|11
1736880740000|2025-01-14 18:52:20|189353.5|189263.5|189355.9|189265.9|189364.4|189274.4|189353.5|189263.5|15
1736880750000|2025-01-14 18:52:30|189356.3|189266.3|189361.9|189271.9|189362.3|189272.3|189356.3|189266.3|14
1736880760000|2025-01-14 18:52:40|189358.7|189268.7|189366.8|189276.8|189366.8|189276.8|189358.1|189268.1|16
1736880770000|2025-01-14 18:52:50|189365.6|189275.6|189368.6|189278.6|189368.6|189278.6|189365.2|189275.2|5
1736880780000|2025-01-14 18:53:00|189369|189279|189422.6|189332.6|189424.9|189334.9|189368.9|189278.9|17
1736880790000|2025-01-14 18:53:10|189424|189334|189395.3|189305.3|189424|189334|189390.9|189300.9|30
1736880800000|2025-01-14 18:53:20|189393.7|189303.7|189395.2|189305.2|189399.1|189309.1|189391.4|189301.4|26
1736880810000|2025-01-14 18:53:30|189394.8|189304.8|189405.4|189315.4|189405.7|189315.7|189393.7|189303.7|21
1736880820000|2025-01-14 18:53:40|189403.2|189313.2|189401.9|189311.9|189408.9|189318.9|189400.6|189310.6|30
1736880830000|2025-01-14 18:53:50|189403.7|189313.7|189393.8|189303.8|189403.7|189313.7|189392.2|189302.2|15
1736880840000|2025-01-14 18:54:00|189388.4|189298.4|189389.2|189299.2|189391.6|189301.6|189385.7|189295.7|10
1736880850000|2025-01-14 18:54:10|189391.2|189301.2|189396.3|189306.3|189396.3|189306.3|189391.2|189301.2|6
1736880860000|2025-01-14 18:54:20|189393.4|189303.4|189399.9|189309.9|189400.3|189310.3|189388.2|189298.2|13
1736880870000|2025-01-14 18:54:30|189400.3|189310.3|189398.3|189308.3|189400.3|189310.3|189394.4|189304.4|10
1736880880000|2025-01-14 18:54:40|189396.6|189306.6|189395.7|189305.7|189396.6|189306.6|189394.2|189304.2|4
1736880890000|2025-01-14 18:54:50|189393.2|189303.2|189379.8|189289.8|189393.2|189303.2|189375.2|189285.2|14
1736880900000|2025-01-14 18:55:00|189380|189290|189378.5|189288.5|189381.8|189291.8|189376.9|189286.9|7
1736880910000|2025-01-14 18:55:10|189380.7|189290.7|189380.9|189290.9|189383.3|189293.3|189380.2|189290.2|9
1736880920000|2025-01-14 18:55:20|189378.6|189288.6|189378.5|189288.5|189380.7|189290.7|189376.8|189286.8|9
1736880930000|2025-01-14 18:55:30|189378.4|189288.4|189378.1|189288.1|189378.4|189288.4|189376.1|189286.1|3
1736880940000|2025-01-14 18:55:40|189377.1|189287.1|189378.7|189288.7|189378.7|189288.7|189374.8|189284.8|3
1736880950000|2025-01-14 18:55:50|189376|189286|189370.1|189280.1|189376.5|189286.5|189370.1|189280.1|6
1736880960000|2025-01-14 18:56:00|189372|189282|189371.2|189281.2|189375|189285|189369.1|189279.1|13
1736880970000|2025-01-14 18:56:10|189371.4|189281.4|189370.7|189280.7|189371.4|189281.4|189370.7|189280.7|2
1736880980000|2025-01-14 18:56:20|189371.7|189281.7|189375.2|189285.2|189379.2|189289.2|189371.7|189281.7|10
1736880990000|2025-01-14 18:56:30|189377.6|189287.6|189374.1|189284.1|189380.8|189290.8|189374.1|189284.1|10
1736881010000|2025-01-14 18:56:50|189375.9|189285.9|189384.9|189294.9|189385.5|189295.5|189375.9|189285.9|10
1736881020000|2025-01-14 18:57:00|189384.2|189294.2|189381.8|189291.8|189384.3|189294.3|189381.8|189291.8|10
1736881030000|2025-01-14 18:57:10|189382|189292|189382|189292|189382|189292|189382|189292|1
1736881040000|2025-01-14 18:57:20|189383.6|189293.6|189384|189294|189384|189294|189383.6|189293.6|2
1736881050000|2025-01-14 18:57:30|189384.6|189294.6|189384.9|189294.9|189387.5|189297.5|189384.6|189294.6|8
1736881060000|2025-01-14 18:57:40|189384.5|189294.5|189382.9|189292.9|189384.5|189294.5|189382.9|189292.9|5
1736881070000|2025-01-14 18:57:50|189383.1|189293.1|189382.8|189292.8|189383.6|189293.6|189382.6|189292.6|4
1736881080000|2025-01-14 18:58:00|189383.2|189293.2|189386.6|189296.6|189389.1|189299.1|189383.2|189293.2|6
1736881100000|2025-01-14 18:58:20|189388.5|189298.5|189389|189299|189389.9|189299.9|189388.5|189298.5|6
1736881110000|2025-01-14 18:58:30|189388.5|189298.5|189386.2|189296.2|189388.5|189298.5|189386.2|189296.2|3
1736881120000|2025-01-14 18:58:40|189386.3|189296.3|189391.9|189301.9|189391.9|189301.9|189386.3|189296.3|5
1736881130000|2025-01-14 18:58:50|189391.7|189301.7|189391.7|189301.7|189391.7|189301.7|189391.7|189301.7|1
1736881140000|2025-01-14 18:59:00|189391.3|189301.3|189386.9|189296.9|189391.3|189301.3|189385.1|189295.1|5
1736881150000|2025-01-14 18:59:10|189389.4|189299.4|189388.6|189298.6|189390.4|189300.4|189388.6|189298.6|3
1736881170000|2025-01-14 18:59:30|189388.3|189298.3|189387.8|189297.8|189388.3|189298.3|189387.8|189297.8|2
1736881180000|2025-01-14 18:59:40|189387|189297|189385.7|189295.7|189387|189297|189385.3|189295.3|3
1736881190000|2025-01-14 18:59:50|189385.3|189295.3|189385.2|189295.2|189385.3|189295.3|189383.2|189293.2|8
1736881200000|2025-01-14 19:00:00|189385.6|189295.6|189388.1|189298.1|189388.2|189298.2|189384.7|189294.7|8
1736881210000|2025-01-14 19:00:10|189388.5|189298.5|189392.4|189302.4|189393|189303|189388.5|189298.5|7
1736881220000|2025-01-14 19:00:20|189392|189302|189393.7|189303.7|189394.1|189304.1|189387|189297|10
1736881230000|2025-01-14 19:00:30|189393.4|189303.4|189388.7|189298.7|189393.4|189303.4|189384.7|189294.7|16
1736881240000|2025-01-14 19:00:40|189388.9|189298.9|189391.2|189301.2|189391.2|189301.2|189388.9|189298.9|5
1736881250000|2025-01-14 19:00:50|189388.8|189298.8|189388.9|189298.9|189388.9|189298.9|189385.5|189295.5|4
1736881260000|2025-01-14 19:01:00|189386.5|189296.5|189396.1|189306.1|189400.6|189310.6|189386.5|189296.5|18
1736881270000|2025-01-14 19:01:10|189397.3|189307.3|189396.3|189306.3|189397.3|189307.3|189396.3|189306.3|3
1736881280000|2025-01-14 19:01:20|189394.1|189304.1|189396.6|189306.6|189396.6|189306.6|189394.1|189304.1|2
1736881290000|2025-01-14 19:01:30|189396.3|189306.3|189395.9|189305.9|189396.9|189306.9|189392.5|189302.5|7
1736881300000|2025-01-14 19:01:40|189396.3|189306.3|189394.8|189304.8|189396.8|189306.8|189394.8|189304.8|3
1736881310000|2025-01-14 19:01:50|189394.3|189304.3|189390.9|189300.9|189394.3|189304.3|189390.9|189300.9|7
1736881320000|2025-01-14 19:02:00|189391|189301|189395.5|189305.5|189397.2|189307.2|189390.7|189300.7|17
1736881330000|2025-01-14 19:02:10|189397.4|189307.4|189397.3|189307.3|189399.3|189309.3|189395.3|189305.3|8
1736881340000|2025-01-14 19:02:20|189399.1|189309.1|189393.6|189303.6|189399.1|189309.1|189391.3|189301.3|15
1736881350000|2025-01-14 19:02:30|189395.7|189305.7|189395.8|189305.8|189399.6|189309.6|189394.5|189304.5|12
1736881360000|2025-01-14 19:02:40|189397.5|189307.5|189395.6|189305.6|189399.5|189309.5|189395.6|189305.6|6
1736881370000|2025-01-14 19:02:50|189397.8|189307.8|189406.5|189316.5|189409.3|189319.3|189397.8|189307.8|19
1736881380000|2025-01-14 19:03:00|189406|189316|189391.7|189301.7|189406|189316|189391.7|189301.7|17
1736881390000|2025-01-14 19:03:10|189394.5|189304.5|189394.2|189304.2|189394.5|189304.5|189391.4|189301.4|6
1736881410000|2025-01-14 19:03:30|189395.1|189305.1|189393.3|189303.3|189396.1|189306.1|189388.5|189298.5|11
1736881420000|2025-01-14 19:03:40|189387|189297|189394.3|189304.3|189394.3|189304.3|189384.3|189294.3|8
1736881430000|2025-01-14 19:03:50|189392.4|189302.4|189392.4|189302.4|189392.4|189302.4|189392.4|189302.4|1
1736881440000|2025-01-14 19:04:00|189390.5|189300.5|189391.9|189301.9|189394.6|189304.6|189390.5|189300.5|11
1736881450000|2025-01-14 19:04:10|189387.7|189297.7|189390.6|189300.6|189390.6|189300.6|189387.4|189297.4|3
1736881460000|2025-01-14 19:04:20|189390.9|189300.9|189392.8|189302.8|189393.4|189303.4|189389.6|189299.6|5
1736881470000|2025-01-14 19:04:30|189392.4|189302.4|189414|189324|189414|189324|189389.8|189299.8|8
1736881480000|2025-01-14 19:04:40|189405.8|189315.8|189410.7|189320.7|189412.2|189322.2|189405.8|189315.8|19
1736881490000|2025-01-14 19:04:50|189410.9|189320.9|189411.6|189321.6|189414.7|189324.7|189410.2|189320.2|16
1736881500000|2025-01-14 19:05:00|189413.8|189323.8|189419.3|189329.3|189419.3|189329.3|189411.4|189321.4|18
1736881510000|2025-01-14 19:05:10|189420.9|189330.9|189414.7|189324.7|189421.7|189331.7|189414.7|189324.7|10
1736881520000|2025-01-14 19:05:20|189413.7|189323.7|189414.5|189324.5|189417.2|189327.2|189412|189322|9
1736881530000|2025-01-14 19:05:30|189412.3|189322.3|189410.7|189320.7|189416.3|189326.3|189410.7|189320.7|4
1736881540000|2025-01-14 19:05:40|189412.3|189322.3|189413|189323|189413|189323|189412.3|189322.3|3
1736881550000|2025-01-14 19:05:50|189417.5|189327.5|189432.8|189342.8|189435.1|189345.1|189417.5|189327.5|13
1736881560000|2025-01-14 19:06:00|189432.4|189342.4|189408.5|189318.5|189432.4|189342.4|189408.5|189318.5|17
1736881570000|2025-01-14 19:06:10|189410.3|189320.3|189395|189305|189410.3|189320.3|189395|189305|10
1736881580000|2025-01-14 19:06:20|189396.7|189306.7|189392.3|189302.3|189396.7|189306.7|189392.3|189302.3|2
1736881590000|2025-01-14 19:06:30|189392.7|189302.7|189400.4|189310.4|189400.4|189310.4|189392.4|189302.4|11
1736881600000|2025-01-14 19:06:40|189400.1|189310.1|189387.1|189297.1|189400.1|189310.1|189385.4|189295.4|17
1736881610000|2025-01-14 19:06:50|189384.2|189294.2|189392.7|189302.7|189392.7|189302.7|189384.2|189294.2|13
1736881620000|2025-01-14 19:07:00|189394.9|189304.9|189396.6|189306.6|189397.8|189307.8|189394.9|189304.9|9
1736881630000|2025-01-14 19:07:10|189399|189309|189414.2|189324.2|189414.9|189324.9|189399|189309|9
1736881640000|2025-01-14 19:07:20|189412.6|189322.6|189406|189316|189412.6|189322.6|189399.8|189309.8|12
1736881650000|2025-01-14 19:07:30|189405.6|189315.6|189419.2|189329.2|189419.8|189329.8|189400.7|189310.7|11
1736881660000|2025-01-14 19:07:40|189417.3|189327.3|189421|189331|189422.6|189332.6|189416.1|189326.1|10
1736881670000|2025-01-14 19:07:50|189419.6|189329.6|189423.8|189333.8|189424.2|189334.2|189419.6|189329.6|6
1736881680000|2025-01-14 19:08:00|189423.6|189333.6|189425|189335|189429.3|189339.3|189423.6|189333.6|8
1736881690000|2025-01-14 19:08:10|189424.8|189334.8|189424.8|189334.8|189424.8|189334.8|189424.8|189334.8|1
1736881700000|2025-01-14 19:08:20|189424.6|189334.6|189421.3|189331.3|189425.3|189335.3|189421.3|189331.3|10
1736881710000|2025-01-14 19:08:30|189420.8|189330.8|189415|189325|189420.8|189330.8|189409.9|189319.9|10
1736881720000|2025-01-14 19:08:40|189419|189329|189418|189328|189421.6|189331.6|189418|189328|7
1736881730000|2025-01-14 19:08:50|189418.2|189328.2|189421.6|189331.6|189424|189334|189415.5|189325.5|11
1736881740000|2025-01-14 19:09:00|189422|189332|189420.2|189330.2|189422.5|189332.5|189420.2|189330.2|11
1736881750000|2025-01-14 19:09:10|189420.4|189330.4|189420.6|189330.6|189420.6|189330.6|189420.2|189330.2|3
1736881760000|2025-01-14 19:09:20|189422.2|189332.2|189418|189328|189423.2|189333.2|189418|189328|5
1736881770000|2025-01-14 19:09:30|189417|189327|189415.3|189325.3|189418.1|189328.1|189415.3|189325.3|8
1736881780000|2025-01-14 19:09:40|189414|189324|189414|189324|189414|189324|189414|189324|1
1736881790000|2025-01-14 19:09:50|189415.3|189325.3|189394.9|189304.9|189415.3|189325.3|189394.1|189304.1|7
1736881800000|2025-01-14 19:10:00|189395.1|189305.1|189395.7|189305.7|189395.7|189305.7|189395.1|189305.1|3
1736881810000|2025-01-14 19:10:10|189396.1|189306.1|189395.6|189305.6|189396.1|189306.1|189393.7|189303.7|4
1736881820000|2025-01-14 19:10:20|189391.8|189301.8|189384.1|189294.1|189391.8|189301.8|189380.6|189290.6|13
1736881830000|2025-01-14 19:10:30|189384.5|189294.5|189388.4|189298.4|189390.4|189300.4|189384.5|189294.5|4
1736881840000|2025-01-14 19:10:40|189384|189294|189391.7|189301.7|189391.7|189301.7|189384|189294|4
1736881850000|2025-01-14 19:10:50|189392|189302|189392|189302|189392|189302|189392|189302|1
1736881860000|2025-01-14 19:11:00|189396.8|189306.8|189393.9|189303.9|189397.7|189307.7|189393.9|189303.9|7
1736881870000|2025-01-14 19:11:10|189400.2|189310.2|189397.1|189307.1|189400.2|189310.2|189394.2|189304.2|5
1736881880000|2025-01-14 19:11:20|189398.9|189308.9|189402.8|189312.8|189407|189317|189398.9|189308.9|10
1736881890000|2025-01-14 19:11:30|189403|189313|189402.8|189312.8|189403|189313|189402.8|189312.8|2
1736881900000|2025-01-14 19:11:40|189403|189313|189412.1|189322.1|189412.1|189322.1|189403|189313|7
1736881910000|2025-01-14 19:11:50|189411.9|189321.9|189408|189318|189411.9|189321.9|189405.7|189315.7|4
1736881920000|2025-01-14 19:12:00|189409.9|189319.9|189414.7|189324.7|189420.9|189330.9|189409.9|189319.9|10
1736881930000|2025-01-14 19:12:10|189417.7|189327.7|189421.8|189331.8|189424|189334|189416.4|189326.4|5
1736881940000|2025-01-14 19:12:20|189423.6|189333.6|189415.2|189325.2|189426.2|189336.2|189415.2|189325.2|15
1736881950000|2025-01-14 19:12:30|189417.8|189327.8|189415.9|189325.9|189418.8|189328.8|189415.1|189325.1|10
1736881960000|2025-01-14 19:12:40|189416.3|189326.3|189421.2|189331.2|189423.3|189333.3|189416.3|189326.3|7
1736881970000|2025-01-14 19:12:50|189421.6|189331.6|189421.6|189331.6|189421.6|189331.6|189421.6|189331.6|1
1736881980000|2025-01-14 19:13:00|189423.8|189333.8|189430|189340|189433.5|189343.5|189423.8|189333.8|11
1736881990000|2025-01-14 19:13:10|189426|189336|189423.5|189333.5|189426|189336|189423.5|189333.5|2
1736882000000|2025-01-14 19:13:20|189429.3|189339.3|189424.2|189334.2|189429.3|189339.3|189420.8|189330.8|7
1736882010000|2025-01-14 19:13:30|189420.1|189330.1|189416.1|189326.1|189423.1|189333.1|189415.7|189325.7|14
1736882020000|2025-01-14 19:13:40|189415.9|189325.9|189391.2|189301.2|189415.9|189325.9|189389.3|189299.3|14
1736882030000|2025-01-14 19:13:50|189387.1|189297.1|189392|189302|189392|189302|189384.2|189294.2|12
1736882040000|2025-01-14 19:14:00|189392.8|189302.8|189391.9|189301.9|189393.8|189303.8|189388.1|189298.1|7
1736882050000|2025-01-14 19:14:10|189391.5|189301.5|189392.3|189302.3|189392.3|189302.3|189387.4|189297.4|3
1736882060000|2025-01-14 19:14:20|189392.5|189302.5|189384.9|189294.9|189393.1|189303.1|189381.8|189291.8|8
1736882070000|2025-01-14 19:14:30|189382.4|189292.4|189385.5|189295.5|189385.5|189295.5|189382.4|189292.4|4
1736882080000|2025-01-14 19:14:40|189382.5|189292.5|189377.4|189287.4|189385.6|189295.6|189375.6|189285.6|13
1736882090000|2025-01-14 19:14:50|189377.8|189287.8|189380.3|189290.3|189380.3|189290.3|189377.8|189287.8|2
1736882100000|2025-01-14 19:15:00|189385.2|189295.2|189381.1|189291.1|189385.3|189295.3|189379.3|189289.3|13
1736882110000|2025-01-14 19:15:10|189381.5|189291.5|189371.1|189281.1|189385.4|189295.4|189370.5|189280.5|11
1736882120000|2025-01-14 19:15:20|189373.5|189283.5|189371|189281|189374.7|189284.7|189366.6|189276.6|9
1736882130000|2025-01-14 19:15:30|189367.8|189277.8|189368.6|189278.6|189371|189281|189367.7|189277.7|6
1736882140000|2025-01-14 19:15:40|189370.2|189280.2|189370.8|189280.8|189370.9|189280.9|189366.9|189276.9|6
1736882150000|2025-01-14 19:15:50|189367|189277|189369.5|189279.5|189369.5|189279.5|189367|189277|2
1736882160000|2025-01-14 19:16:00|189370.3|189280.3|189376.9|189286.9|189376.9|189286.9|189369.2|189279.2|12
1736882170000|2025-01-14 19:16:10|189380.4|189290.4|189383.6|189293.6|189384.6|189294.6|189379.8|189289.8|7
1736882180000|2025-01-14 19:16:20|189383.3|189293.3|189366.8|189276.8|189383.3|189293.3|189365.8|189275.8|11
1736882190000|2025-01-14 19:16:30|189369.6|189279.6|189367.1|189277.1|189369.6|189279.6|189362.2|189272.2|6
1736882200000|2025-01-14 19:16:40|189370.1|189280.1|189369.7|189279.7|189371|189281|189366.3|189276.3|5
1736882210000|2025-01-14 19:16:50|189370.2|189280.2|189378.1|189288.1|189378.6|189288.6|189370.2|189280.2|11
1736882220000|2025-01-14 19:17:00|189379.9|189289.9|189390.7|189300.7|189393|189303|189379.5|189289.5|12
1736882230000|2025-01-14 19:17:10|189391.2|189301.2|189395.3|189305.3|189395.3|189305.3|189389.2|189299.2|6
1736882240000|2025-01-14 19:17:20|189392|189302|189387.8|189297.8|189392|189302|189387.3|189297.3|7
1736882250000|2025-01-14 19:17:30|189383.6|189293.6|189379.7|189289.7|189399.4|189293.6|189377.6|189269|14
1736882260000|2025-01-14 19:17:40|189380.2|189290.2|189381.3|189291.3|189383.1|189293.1|189378.4|189288.4|4
1736882270000|2025-01-14 19:17:50|189382.9|189292.9|189374.9|189284.9|189382.9|189292.9|189374.5|189284.5|6
1736882280000|2025-01-14 19:18:00|189374.7|189284.7|189370.3|189280.3|189374.9|189284.9|189365.9|189275.9|13
1736882290000|2025-01-14 19:18:10|189369.2|189279.2|189358|189268|189370|189280|189354.6|189264.6|12
1736882300000|2025-01-14 19:18:20|189356.4|189266.4|189431.6|189301.6|189437.1|189307.1|189356.4|189266.4|10
1736882310000|2025-01-14 19:18:30|189431.7|189301.7|189431.5|189301.5|189431.7|189301.7|189431.5|189301.5|5
1736882320000|2025-01-14 19:18:40|189430.7|189300.7|189422.8|189292.8|189430.7|189300.7|189422.8|189292.8|11
1736882330000|2025-01-14 19:18:50|189422.9|189292.9|189417.2|189287.2|189422.9|189292.9|189416|189286|11
1736882340000|2025-01-14 19:19:00|189417|189287|189416.9|189286.9|189420.1|189290.1|189416.4|189286.4|9
1736882350000|2025-01-14 19:19:10|189417.9|189287.9|189421.6|189291.6|189423.7|189293.7|189417.9|189287.9|7
1736882360000|2025-01-14 19:19:20|189420|189290|189420.8|189290.8|189422.2|189292.2|189420|189290|7
1736882370000|2025-01-14 19:19:30|189421.2|189291.2|189422.5|189292.5|189423.1|189293.1|189421.2|189291.2|6
1736882380000|2025-01-14 19:19:40|189422.4|189292.4|189419.3|189289.3|189422.4|189292.4|189419.3|189289.3|3
1736882390000|2025-01-14 19:19:50|189418.7|189288.7|189420.3|189290.3|189420.3|189290.3|189416.1|189286.1|9
1736882400000|2025-01-14 19:20:00|189413.8|189283.8|189375|189285|189413.8|189294.1|189369.2|189279.2|13
1736882410000|2025-01-14 19:20:10|189375.2|189285.2|189374.8|189284.8|189375.2|189285.2|189374.8|189284.8|3
1736882420000|2025-01-14 19:20:20|189377.6|189287.6|189378.1|189288.1|189384.7|189294.7|189376.4|189286.4|12
1736882430000|2025-01-14 19:20:30|189378.9|189288.9|189378.9|189288.9|189378.9|189288.9|189378.9|189288.9|1
1736882440000|2025-01-14 19:20:40|189378.7|189288.7|189378.9|189288.9|189380.7|189290.7|189376.7|189286.7|6
1736882450000|2025-01-14 19:20:50|189378.1|189288.1|189386.7|189296.7|189387.7|189297.7|189378.1|189288.1|12
1736882460000|2025-01-14 19:21:00|189386.5|189296.5|189383.2|189293.2|189386.5|189296.5|189376.7|189286.7|13
1736882470000|2025-01-14 19:21:10|189383.3|189293.3|189383|189293|189383.3|189293.3|189383|189293|2
1736882480000|2025-01-14 19:21:20|189380.5|189290.5|189372.9|189282.9|189380.5|189290.5|189369.8|189279.8|11
1736882490000|2025-01-14 19:21:30|189372.7|189282.7|189378.1|189288.1|189378.7|189288.7|189372.5|189282.5|11
1736882500000|2025-01-14 19:21:40|189383|189293|189383.6|189293.6|189383.6|189293.6|189378.6|189288.6|5
1736882510000|2025-01-14 19:21:50|189383.8|189293.8|189392.1|189302.1|189394.7|189304.7|189383.8|189293.8|10
1736882520000|2025-01-14 19:22:00|189394.9|189304.9|189392.3|189302.3|189394.9|189304.9|189392.3|189302.3|2
1736882530000|2025-01-14 19:22:10|189390|189300|189379.4|189289.4|189390|189300|189378.7|189288.7|15
1736882540000|2025-01-14 19:22:20|189377|189287|189408.1|189318.1|189408.1|189318.1|189364.5|189274.5|12
1736882550000|2025-01-14 19:22:30|189415.3|189325.3|189437.2|189307.2|189438|189325.3|189415.3|189304.1|9
1736882560000|2025-01-14 19:22:40|189437.4|189307.4|189420.5|189290.5|189437.4|189307.4|189420.3|189290.3|12
1736882570000|2025-01-14 19:22:50|189420.8|189290.8|189424.5|189294.5|189425.7|189295.7|189420.8|189290.8|5
1736882580000|2025-01-14 19:23:00|189425.9|189295.9|189425.5|189295.5|189425.9|189295.9|189425.5|189295.5|2
1736882590000|2025-01-14 19:23:10|189424|189294|189428.2|189298.2|189431.4|189301.4|189422.2|189292.2|15
1736882600000|2025-01-14 19:23:20|189429.4|189299.4|189428.2|189298.2|189429.4|189299.4|189424.9|189294.9|11
1736882610000|2025-01-14 19:23:30|189429.3|189299.3|189423.2|189293.2|189429.3|189299.3|189419.8|189289.8|7
1736882620000|2025-01-14 19:23:40|189423.7|189293.7|189428.9|189298.9|189431.7|189301.7|189423.7|189293.7|5
1736882630000|2025-01-14 19:23:50|189431.4|189301.4|189429.4|189299.4|189432.4|189302.4|189427.5|189297.5|5
1736882640000|2025-01-14 19:24:00|189429.1|189299.1|189412.5|189282.5|189429.1|189299.1|189410|189280|10
1736882650000|2025-01-14 19:24:10|189411.4|189281.4|189410.4|189280.4|189415.7|189285.7|189410.4|189280.4|17
1736882660000|2025-01-14 19:24:20|189409.2|189279.2|189412.5|189282.5|189413.1|189283.1|189409.2|189279.2|6
1736882670000|2025-01-14 19:24:30|189412.9|189282.9|189392.9|189262.9|189412.9|189282.9|189390.6|189260.6|14
1736882680000|2025-01-14 19:24:40|189393.3|189263.3|189396.1|189266.1|189396.1|189266.1|189393.3|189263.3|2
1736882690000|2025-01-14 19:24:50|189393.7|189263.7|189392.1|189262.1|189395.5|189265.5|189391.6|189261.6|9
1736882700000|2025-01-14 19:25:00|189391.9|189261.9|189392.3|189262.3|189394.6|189264.6|189389.5|189259.5|7
1736882720000|2025-01-14 19:25:20|189388.5|189258.5|189383.9|189253.9|189389.5|189259.5|189383.4|189253.4|13
1736882730000|2025-01-14 19:25:30|189387.5|189257.5|189396.6|189266.6|189396.6|189266.6|189387.5|189257.5|8
1736882740000|2025-01-14 19:25:40|189396.9|189266.9|189427.4|189297.4|189432.5|189302.5|189396.9|189266.9|23
1736882750000|2025-01-14 19:25:50|189428|189298|189430.4|189300.4|189430.4|189300.4|189427.4|189297.4|11
1736882760000|2025-01-14 19:26:00|189432.8|189302.8|189432.8|189302.8|189432.8|189302.8|189432.8|189302.8|1
1736882770000|2025-01-14 19:26:10|189430.4|189300.4|189427.2|189297.2|189430.5|189300.5|189420.5|189290.5|8
1736882780000|2025-01-14 19:26:20|189427.5|189297.5|189428.8|189298.8|189432.3|189302.3|189422.3|189292.3|10
1736882790000|2025-01-14 19:26:30|189428.6|189298.6|189431.2|189301.2|189432.2|189302.2|189423.5|189293.5|13
1736882800000|2025-01-14 19:26:40|189432.6|189302.6|189429.5|189299.5|189436|189306|189429.5|189299.5|9
1736882810000|2025-01-14 19:26:50|189429.7|189299.7|189431.7|189301.7|189433|189303|189429|189299|9
1736882820000|2025-01-14 19:27:00|189432.1|189302.1|189432.5|189302.5|189433.5|189303.5|189432.1|189302.1|4
1736882830000|2025-01-14 19:27:10|189429.8|189299.8|189434.8|189304.8|189435.2|189305.2|189427.4|189297.4|19
1736882840000|2025-01-14 19:27:20|189437.9|189307.9|189441.5|189311.5|189443.4|189313.4|189434.2|189304.2|25
1736882850000|2025-01-14 19:27:30|189444.5|189314.5|189437|189307|189444.5|189314.5|189435.8|189305.8|20
1736882860000|2025-01-14 19:27:40|189436.1|189306.1|189438.8|189308.8|189445.4|189315.4|189432.4|189302.4|19
1736882870000|2025-01-14 19:27:50|189439.9|189309.9|189435.6|189305.6|189444.1|189314.1|189435.6|189305.6|13
1736882880000|2025-01-14 19:28:00|189437.3|189307.3|189437.1|189307.1|189440.8|189310.8|189433.1|189303.1|20
1736882890000|2025-01-14 19:28:10|189437.9|189307.9|189439.8|189309.8|189441|189311|189434|189304|13
1736882900000|2025-01-14 19:28:20|189440.1|189310.1|189437.3|189307.3|189440.1|189310.1|189436.9|189306.9|5
1736882910000|2025-01-14 19:28:30|189439.5|189309.5|189433.8|189303.8|189439.5|189309.5|189432.1|189302.1|8
1736882920000|2025-01-14 19:28:40|189435.3|189305.3|189428.9|189298.9|189444.4|189314.4|189426.4|189296.4|12
1736882930000|2025-01-14 19:28:50|189429.3|189299.3|189433.1|189303.1|189437.8|189307.8|189429.3|189299.3|14
1736882940000|2025-01-14 19:29:00|189432.9|189302.9|189430.3|189300.3|189435.3|189305.3|189430.3|189300.3|9
1736882950000|2025-01-14 19:29:10|189432.4|189302.4|189424.4|189294.4|189432.4|189302.4|189424.4|189294.4|8
1736882960000|2025-01-14 19:29:20|189418|189288|189418.1|189288.1|189424.1|189294.1|189417.7|189287.7|11
1736882970000|2025-01-14 19:29:30|189423.1|189293.1|189425|189295|189426.5|189296.5|189422.1|189292.1|7
1736882980000|2025-01-14 19:29:40|189425.8|189295.8|189434.9|189304.9|189434.9|189304.9|189425.8|189295.8|8
1736882990000|2025-01-14 19:29:50|189434.2|189304.2|189433.5|189303.5|189435.6|189305.6|189433.5|189303.5|6
1736883000000|2025-01-14 19:30:00|189433.1|189303.1|189433.9|189303.9|189433.9|189303.9|189428.5|189298.5|10
1736883010000|2025-01-14 19:30:10|189434.4|189304.4|189435.8|189305.8|189437.6|189307.6|189433.4|189303.4|10
1736883020000|2025-01-14 19:30:20|189432.5|189302.5|189431.4|189301.4|189434.5|189304.5|189430.6|189300.6|10
1736883030000|2025-01-14 19:30:30|189430.6|189300.6|189430.1|189300.1|189430.6|189300.6|189425|189295|10
1736883040000|2025-01-14 19:30:40|189429.9|189299.9|189431.3|189301.3|189431.3|189301.3|189429.6|189299.6|6
1736883050000|2025-01-14 19:30:50|189432.3|189302.3|189434.4|189304.4|189434.4|189304.4|189431.9|189301.9|5
1736883060000|2025-01-14 19:31:00|189435.1|189305.1|189438.5|189308.5|189438.6|189308.6|189435|189305|10
1736883070000|2025-01-14 19:31:10|189438.4|189308.4|189430.3|189300.3|189438.4|189308.4|189427.9|189297.9|13
1736883080000|2025-01-14 19:31:20|189428.3|189298.3|189431.3|189301.3|189432.1|189302.1|189428.3|189298.3|4
1736883100000|2025-01-14 19:31:40|189432.2|189302.2|189432.8|189302.8|189432.8|189302.8|189430.6|189300.6|4
1736883110000|2025-01-14 19:31:50|189433.7|189303.7|189432.6|189302.6|189433.7|189303.7|189432.6|189302.6|5
1736883120000|2025-01-14 19:32:00|189432.2|189302.2|189424|189294|189432.2|189302.2|189422|189292|11
1736883130000|2025-01-14 19:32:10|189423.3|189293.3|189418.4|189288.4|189423.5|189293.5|189418.4|189288.4|14
1736883140000|2025-01-14 19:32:20|189417.6|189287.6|189413.8|189283.8|189417.6|189287.6|189411.9|189281.9|4
1736883150000|2025-01-14 19:32:30|189416.6|189286.6|189417.3|189287.3|189417.3|189287.3|189416.6|189286.6|2
1736883160000|2025-01-14 19:32:40|189422.6|189292.6|189416.5|189286.5|189427.5|189297.5|189414.4|189284.4|16
1736883170000|2025-01-14 19:32:50|189419.9|189289.9|189421.7|189291.7|189425.8|189295.8|189419.4|189289.4|13
1736883180000|2025-01-14 19:33:00|189422.5|189292.5|189414.9|189284.9|189424.5|189294.5|189414.9|189284.9|13
1736883190000|2025-01-14 19:33:10|189414.5|189284.5|189415.1|189285.1|189415.3|189285.3|189412.8|189282.8|6
1736883200000|2025-01-14 19:33:20|189414.7|189284.7|189403.1|189273.1|189414.7|189284.7|189403.1|189273.1|10
1736883210000|2025-01-14 19:33:30|189402.2|189272.2|189389.8|189259.8|189402.2|189272.2|189389.8|189259.8|14
1736883220000|2025-01-14 19:33:40|189391.7|189261.7|189387.3|189257.3|189391.7|189261.7|189387.3|189257.3|6
1736883230000|2025-01-14 19:33:50|189389.3|189259.3|189377.3|189247.3|189390.1|189260.1|189373.1|189243.1|13
1736883240000|2025-01-14 19:34:00|189376.6|189246.6|189372.2|189242.2|189376.6|189246.6|189369.1|189239.1|10
1736883250000|2025-01-14 19:34:10|189373.1|189243.1|189355.7|189265.7|189380.6|189268.2|189355.7|189243.1|12
1736883260000|2025-01-14 19:34:20|189356.7|189266.7|189363|189273|189364.4|189274.4|189356.7|189266.7|12
1736883270000|2025-01-14 19:34:30|189363.4|189273.4|189363.6|189273.6|189363.6|189273.6|189363.2|189273.2|3
1736883280000|2025-01-14 19:34:40|189364|189274|189367.2|189277.2|189367.4|189277.4|189364|189274|7
1736883290000|2025-01-14 19:34:50|189366.6|189276.6|189369.6|189279.6|189369.6|189279.6|189366.6|189276.6|8
1736883310000|2025-01-14 19:35:10|189367.5|189277.5|189358.2|189268.2|189367.5|189277.5|189355.7|189265.7|11
1736883320000|2025-01-14 19:35:20|189358.7|189268.7|189356.2|189266.2|189358.7|189268.7|189353.2|189263.2|10
1736883330000|2025-01-14 19:35:30|189356.6|189266.6|189356.6|189266.6|189356.6|189266.6|189356.6|189266.6|1
1736883340000|2025-01-14 19:35:40|189356.8|189266.8|189358.5|189268.5|189359.8|189269.8|189355.7|189265.7|6
1736883350000|2025-01-14 19:35:50|189358.1|189268.1|189357.9|189267.9|189358.1|189268.1|189357.7|189267.7|8
1736883360000|2025-01-14 19:36:00|189358.1|189268.1|189355.1|189265.1|189358.1|189268.1|189352.6|189262.6|8
1736883370000|2025-01-14 19:36:10|189351.7|189261.7|189326.8|189236.8|189354.3|189264.3|189326.8|189236.8|16
1736883380000|2025-01-14 19:36:20|189327.2|189237.2|189327|189237|189328|189238|189327|189237|7
1736883390000|2025-01-14 19:36:30|189326.8|189236.8|189330.5|189200.5|189336.8|189236.8|189323|189200.5|11
1736883400000|2025-01-14 19:36:40|189327.5|189197.5|189324.7|189194.7|189330.3|189200.3|189321.6|189191.6|7
1736883410000|2025-01-14 19:36:50|189325.7|189195.7|189323.7|189193.7|189325.7|189195.7|189323.7|189193.7|2
1736883420000|2025-01-14 19:37:00|189325.5|189195.5|189306.7|189216.7|189336.1|189220.7|189304.4|189195.5|16
1736883430000|2025-01-14 19:37:10|189307.5|189217.5|189307.5|189217.5|189307.5|189217.5|189307.5|189217.5|1
1736883440000|2025-01-14 19:37:20|189307.9|189217.9|189312|189222|189312.2|189222.2|189307.9|189217.9|4
1736883450000|2025-01-14 19:37:30|189312.7|189222.7|189310.1|189220.1|189315.8|189225.8|189307.6|189217.6|12
1736883460000|2025-01-14 19:37:40|189310.6|189220.6|189314.3|189224.3|189317.6|189227.6|189308.4|189218.4|20
1736883470000|2025-01-14 19:37:50|189316.9|189226.9|189316.4|189226.4|189316.9|189226.9|189316.4|189226.4|2
1736883480000|2025-01-14 19:38:00|189314.3|189224.3|189309.7|189219.7|189314.3|189224.3|189306.2|189216.2|7
1736883490000|2025-01-14 19:38:10|189310.2|189220.2|189311.8|189221.8|189313.1|189223.1|189310.2|189220.2|3
1736883500000|2025-01-14 19:38:20|189312|189222|189317.5|189227.5|189317.9|189227.9|189312|189222|11
1736883510000|2025-01-14 19:38:30|189317.7|189227.7|189305.8|189215.8|189317.7|189227.7|189305.7|189215.7|8
1736883520000|2025-01-14 19:38:40|189307.7|189217.7|189311.5|189221.5|189311.5|189221.5|189307.3|189217.3|10
1736883530000|2025-01-14 19:38:50|189311.7|189221.7|189299.5|189209.5|189311.7|189221.7|189295.4|189205.4|15
1736883540000|2025-01-14 19:39:00|189301.7|189211.7|189301.7|189211.7|189301.7|189211.7|189301.7|189211.7|1
1736883550000|2025-01-14 19:39:10|189302.2|189212.2|189301.4|189211.4|189305.7|189215.7|189299.4|189209.4|12
1736883560000|2025-01-14 19:39:20|189303.9|189213.9|189315.5|189225.5|189317.1|189227.1|189301.9|189211.9|16
1736883570000|2025-01-14 19:39:30|189313.6|189223.6|189316.7|189226.7|189316.7|189226.7|189312.6|189222.6|7
1736883580000|2025-01-14 19:39:40|189317.4|189227.4|189321.2|189231.2|189321.2|189231.2|189315|189225|9
1736883590000|2025-01-14 19:39:50|189324.4|189234.4|189320.3|189230.3|189324.4|189234.4|189318.2|189228.2|9
1736883600000|2025-01-14 19:40:00|189321.9|189231.9|189337.4|189247.4|189340.5|189250.5|189321.9|189231.9|14
1736883610000|2025-01-14 19:40:10|189338.7|189248.7|189339.4|189249.4|189342.1|189252.1|189338.5|189248.5|8
1736883620000|2025-01-14 19:40:20|189339.5|189249.5|189349.5|189259.5|189349.5|189259.5|189333.6|189243.6|12
1736883630000|2025-01-14 19:40:30|189343.2|189253.2|189345.4|189255.4|189346.7|189256.7|189342.8|189252.8|20
1736883640000|2025-01-14 19:40:40|189343.3|189253.3|189341.5|189251.5|189346.3|189256.3|189336.5|189246.5|15
1736883650000|2025-01-14 19:40:50|189341.6|189251.6|189322.4|189232.4|189341.6|189251.6|189321.9|189231.9|9
1736883660000|2025-01-14 19:41:00|189324.8|189234.8|189323.6|189233.6|189324.8|189234.8|189320.4|189230.4|8
1736883670000|2025-01-14 19:41:10|189325.5|189235.5|189317.7|189227.7|189326.8|189236.8|189316.8|189226.8|16
1736883680000|2025-01-14 19:41:20|189318.9|189228.9|189318.3|189228.3|189321.5|189231.5|189317.7|189227.7|14
1736883690000|2025-01-14 19:41:30|189320.4|189230.4|189328.7|189238.7|189335.1|189245.1|189318.6|189228.6|14
1736883700000|2025-01-14 19:41:40|189331.2|189241.2|189330|189240|189332.7|189242.7|189329.9|189239.9|7
1736883710000|2025-01-14 19:41:50|189328.1|189238.1|189330.6|189240.6|189332.8|189242.8|189328.1|189238.1|15
1736883720000|2025-01-14 19:42:00|189332.4|189242.4|189348.1|189258.1|189349.9|189259.9|189329.7|189239.7|16
1736883730000|2025-01-14 19:42:10|189351.3|189261.3|189356.7|189266.7|189362|189272|189342.2|189252.2|24
1736883740000|2025-01-14 19:42:20|189358.5|189268.5|189357.3|189267.3|189361.8|189271.8|189355.9|189265.9|19
1736883750000|2025-01-14 19:42:30|189359.6|189269.6|189360|189270|189362.4|189272.4|189356.6|189266.6|16
1736883760000|2025-01-14 19:42:40|189359.6|189269.6|189352.1|189262.1|189361.9|189271.9|189350|189260|17
1736883770000|2025-01-14 19:42:50|189353.9|189263.9|189351.5|189261.5|189353.9|189263.9|189351.1|189261.1|4
1736883780000|2025-01-14 19:43:00|189354.3|189264.3|189349|189259|189354.3|189264.3|189348.3|189258.3|10
1736883800000|2025-01-14 19:43:20|189347.2|189257.2|189346.6|189256.6|189348.6|189258.6|189343.6|189253.6|9
1736883810000|2025-01-14 19:43:30|189344.4|189254.4|189345|189255|189345.1|189255.1|189341.1|189251.1|8
1736883820000|2025-01-14 19:43:40|189346.7|189256.7|189348|189258|189350|189260|189345|189255|8
1736883830000|2025-01-14 19:43:50|189346|189256|189346|189256|189346|189256|189346|189256|1
1736883840000|2025-01-14 19:44:00|189345.6|189255.6|189345.8|189255.8|189346.9|189256.9|189343.9|189253.9|7
1736883850000|2025-01-14 19:44:10|189344.1|189254.1|189343.5|189253.5|189344.1|189254.1|189342.3|189252.3|3
1736883860000|2025-01-14 19:44:20|189341.8|189251.8|189343.2|189253.2|189343.6|189253.6|189341.8|189251.8|3
1736883870000|2025-01-14 19:44:30|189343.7|189253.7|189354.5|189264.5|189357.9|189267.9|189343.7|189253.7|10
1736883880000|2025-01-14 19:44:40|189356.8|189266.8|189350.4|189260.4|189356.8|189266.8|189349.2|189259.2|10
1736883890000|2025-01-14 19:44:50|189348.6|189258.6|189345.4|189255.4|189349|189259|189344.1|189254.1|19
1736883900000|2025-01-14 19:45:00|189344.9|189254.9|189345.5|189255.5|189346.5|189256.5|189341.5|189251.5|18
1736883910000|2025-01-14 19:45:10|189343.7|189253.7|189341.4|189251.4|189343.7|189253.7|189341.4|189251.4|2
1736883920000|2025-01-14 19:45:20|189344|189254|189345.8|189255.8|189346.3|189256.3|189341.3|189251.3|12
1736883930000|2025-01-14 19:45:30|189346.4|189256.4|189354.3|189264.3|189357.2|189267.2|189346.4|189256.4|8
1736883940000|2025-01-14 19:45:40|189355.3|189265.3|189353.6|189263.6|189355.3|189265.3|189349.4|189259.4|14
1736883950000|2025-01-14 19:45:50|189356.1|189266.1|189359.9|189269.9|189362|189272|189356.1|189266.1|5
1736883960000|2025-01-14 19:46:00|189360.3|189270.3|189358.4|189268.4|189362.8|189272.8|189356.4|189266.4|17
1736883970000|2025-01-14 19:46:10|189346.2|189256.2|189351.6|189261.6|189357.2|189267.2|189346.2|189256.2|9
1736883980000|2025-01-14 19:46:20|189349.8|189259.8|189348.1|189258.1|189351.2|189261.2|189345.1|189255.1|20
1736883990000|2025-01-14 19:46:30|189348.2|189258.2|189350.4|189260.4|189353.9|189263.9|189347.4|189257.4|19
1736884000000|2025-01-14 19:46:40|189350.8|189260.8|189354.4|189264.4|189364.1|189274.1|189350.8|189260.8|14
1736884010000|2025-01-14 19:46:50|189343.6|189253.6|189346.9|189256.9|189349.4|189259.4|189343.6|189253.6|9
1736884020000|2025-01-14 19:47:00|189344.1|189254.1|189354.4|189264.4|189361|189271|189343.6|189253.6|17
1736884030000|2025-01-14 19:47:10|189356.5|189266.5|189355.7|189265.7|189356.5|189266.5|189355.7|189265.7|3
1736884040000|2025-01-14 19:47:20|189355.3|189265.3|189340.5|189250.5|189355.3|189265.3|189340.5|189250.5|10
1736884050000|2025-01-14 19:47:30|189342.4|189252.4|189340.4|189250.4|189343.6|189253.6|189335|189245|17
1736884060000|2025-01-14 19:47:40|189339|189249|189339.5|189249.5|189341.3|189251.3|189337|189247|14
1736884070000|2025-01-14 19:47:50|189341.6|189251.6|189342.6|189252.6|189347.7|189257.7|189340.6|189250.6|13
1736884080000|2025-01-14 19:48:00|189345.5|189255.5|189348.8|189258.8|189355|189265|189345.5|189255.5|14
1736884090000|2025-01-14 19:48:10|189346.8|189256.8|189355.2|189265.2|189356|189266|189344.2|189254.2|18
1736884100000|2025-01-14 19:48:20|189353.1|189263.1|189344.6|189254.6|189358|189268|189344.1|189254.1|17
1736884110000|2025-01-14 19:48:30|189346.4|189256.4|189344.8|189254.8|189347|189257|189340.5|189250.5|16
1736884120000|2025-01-14 19:48:40|189346.9|189256.9|189343.9|189253.9|189348.7|189258.7|189343.9|189253.9|12
1736884130000|2025-01-14 19:48:50|189345.7|189255.7|189359.9|189269.9|189371|189281|189345.7|189255.7|20
1736884140000|2025-01-14 19:49:00|189364.6|189274.6|189360.6|189270.6|189364.6|189274.6|189355.2|189265.2|21
1736884150000|2025-01-14 19:49:10|189362.8|189272.8|189369|189279|189369|189279|189362.8|189272.8|14
1736884160000|2025-01-14 19:49:20|189369.4|189279.4|189409.2|189279.2|189418|189306.3|189369.4|189279.2|11
1736884170000|2025-01-14 19:49:30|189409.5|189279.5|189387.9|189297.9|189413.6|189298.4|189386.3|189277.7|19
1736884180000|2025-01-14 19:49:40|189390|189300|189389.9|189299.9|189390|189300|189387.3|189297.3|9
1736884190000|2025-01-14 19:49:50|189391.2|189301.2|189404.3|189314.3|189407|189317|189389.8|189299.8|18
1736884200000|2025-01-14 19:50:00|189401.8|189311.8|189389.6|189299.6|189402.3|189312.3|189387.7|189297.7|24
1736884210000|2025-01-14 19:50:10|189391.6|189301.6|189390.2|189300.2|189395.4|189305.4|189388.2|189298.2|19
1736884220000|2025-01-14 19:50:20|189392.6|189302.6|189391.1|189301.1|189392.6|189302.6|189388.2|189298.2|6
1736884230000|2025-01-14 19:50:30|189393.1|189303.1|189390.9|189300.9|189395.8|189305.8|189388.9|189298.9|13
1736884240000|2025-01-14 19:50:40|189388.7|189298.7|189392.4|189302.4|189392.9|189302.9|189388.7|189298.7|7
1736884250000|2025-01-14 19:50:50|189390.4|189300.4|189394.7|189304.7|189396.8|189306.8|189388.1|189298.1|15
1736884260000|2025-01-14 19:51:00|189397.4|189307.4|189410.4|189320.4|189413.6|189323.6|189397.2|189307.2|19
1736884270000|2025-01-14 19:51:10|189408.5|189318.5|189430.1|189300.1|189430.1|189334.5|189408.5|189294.4|13
1736884280000|2025-01-14 19:51:20|189432|189302|189428.8|189298.8|189432.2|189302.2|189424.4|189294.4|10
1736884290000|2025-01-14 19:51:30|189428.6|189298.6|189436.7|189306.7|189436.7|189306.7|189428.6|189298.6|7
1736884300000|2025-01-14 19:51:40|189434.7|189304.7|189437|189307|189437|189307|189430.9|189300.9|6
1736884310000|2025-01-14 19:51:50|189436.2|189306.2|189447.8|189317.8|189447.8|189317.8|189436.2|189306.2|10
1736884320000|2025-01-14 19:52:00|189448.3|189318.3|189453|189323|189453.1|189323.1|189448.3|189318.3|7
1736884330000|2025-01-14 19:52:10|189453.2|189323.2|189452.8|189322.8|189453.2|189323.2|189450.5|189320.5|5
1736884340000|2025-01-14 19:52:20|189453.2|189323.2|189455.1|189325.1|189455.1|189325.1|189452.3|189322.3|3
1736884350000|2025-01-14 19:52:30|189453|189323|189437.5|189347.5|189457.3|189348.3|189435.1|189322.1|11
1736884360000|2025-01-14 19:52:40|189437.8|189347.8|189440.7|189350.7|189441.5|189351.5|189437.8|189347.8|5
1736884370000|2025-01-14 19:52:50|189442.7|189352.7|189446.2|189356.2|189447.8|189357.8|189440.1|189350.1|10
1736884380000|2025-01-14 19:53:00|189446.6|189356.6|189446.7|189356.7|189449.5|189359.5|189446.6|189356.6|5
1736884390000|2025-01-14 19:53:10|189449.3|189359.3|189450.6|189360.6|189450.6|189360.6|189449.3|189359.3|2
1736884400000|2025-01-14 19:53:20|189448.4|189358.4|189447.8|189357.8|189450|189360|189444.4|189354.4|14
1736884420000|2025-01-14 19:53:40|189450.2|189360.2|189445.3|189355.3|189450.4|189360.4|189440.9|189350.9|16
1736884430000|2025-01-14 19:53:50|189447.1|189357.1|189446.8|189356.8|189455.8|189365.8|189445|189355|20
1736884440000|2025-01-14 19:54:00|189445.8|189355.8|189451.7|189361.7|189452.6|189362.6|189444.2|189354.2|18
1736884450000|2025-01-14 19:54:10|189449.8|189359.8|189444.6|189354.6|189456.3|189366.3|189444.6|189354.6|18
1736884460000|2025-01-14 19:54:20|189446.6|189356.6|189449.8|189359.8|189457.7|189367.7|189446.6|189356.6|8
1736884470000|2025-01-14 19:54:30|189449.2|189359.2|189451.3|189361.3|189458.5|189368.5|189449.2|189359.2|17
1736884480000|2025-01-14 19:54:40|189447.3|189357.3|189451.6|189361.6|189451.6|189361.6|189443|189353|22
1736884490000|2025-01-14 19:54:50|189452.1|189362.1|189465.2|189375.2|189467.4|189377.4|189449.4|189359.4|21
1736884500000|2025-01-14 19:55:00|189465|189375|189464.3|189374.3|189469.9|189379.9|189463.6|189373.6|24
1736884510000|2025-01-14 19:55:10|189463.9|189373.9|189462.1|189372.1|189468.4|189378.4|189458|189368|20
1736884520000|2025-01-14 19:55:20|189459.7|189369.7|189463.7|189373.7|189466.3|189376.3|189459.7|189369.7|11
1736884530000|2025-01-14 19:55:30|189461.5|189371.5|189462|189372|189467|189377|189460.9|189370.9|15
1736884540000|2025-01-14 19:55:40|189462.3|189372.3|189458.9|189368.9|189464.5|189374.5|189458.7|189368.7|14
1736884550000|2025-01-14 19:55:50|189461|189371|189475.3|189385.3|189478.5|189388.5|189461|189371|8
1736884560000|2025-01-14 19:56:00|189474.9|189384.9|189469.7|189379.7|189476.9|189386.9|189469.7|189379.7|15
1736884570000|2025-01-14 19:56:10|189469.5|189379.5|189471.5|189381.5|189476.2|189386.2|189469.5|189379.5|19
1736884580000|2025-01-14 19:56:20|189470.9|189380.9|189469.4|189379.4|189473.2|189383.2|189468.2|189378.2|27
1736884590000|2025-01-14 19:56:30|189471.3|189381.3|189471.7|189381.7|189473.3|189383.3|189468.6|189378.6|16
1736884600000|2025-01-14 19:56:40|189475.9|189385.9|189487.7|189397.7|189491|189401|189475.9|189385.9|13
1736884610000|2025-01-14 19:56:50|189487.5|189397.5|189486.3|189396.3|189487.5|189397.5|189486|189396|3
1736884620000|2025-01-14 19:57:00|189490|189400|189485.8|189395.8|189491.6|189401.6|189484.6|189394.6|14
1736884630000|2025-01-14 19:57:10|189488.2|189398.2|189487.6|189397.6|189491.4|189401.4|189485.7|189395.7|6
1736884640000|2025-01-14 19:57:20|189488|189398|189488.4|189398.4|189488.6|189398.6|189486|189396|5
1736884650000|2025-01-14 19:57:30|189488.2|189398.2|189484.2|189394.2|189488.4|189398.4|189480.8|189390.8|14
1736884660000|2025-01-14 19:57:40|189486.2|189396.2|189488.1|189398.1|189489.6|189399.6|189482.9|189392.9|19
1736884670000|2025-01-14 19:57:50|189485.6|189395.6|189482.1|189392.1|189488.1|189398.1|189481.7|189391.7|12
1736884680000|2025-01-14 19:58:00|189484.2|189394.2|189521.5|189391.5|189525.3|189428.7|189484.2|189389.3|24
1736884690000|2025-01-14 19:58:10|189522.1|189392.1|189519.6|189389.6|189525|189395|189516.5|189386.5|18
1736884700000|2025-01-14 19:58:20|189517.7|189387.7|189515.9|189385.9|189520.3|189390.3|189513.4|189383.4|22
1736884710000|2025-01-14 19:58:30|189515.1|189385.1|189496.6|189366.6|189515.9|189385.9|189490.1|189360.1|23
1736884720000|2025-01-14 19:58:40|189494.4|189364.4|189481.1|189391.1|189497.7|189394.2|189480|189364|14
1736884730000|2025-01-14 19:58:50|189480.3|189390.3|189482.9|189392.9|189483.9|189393.9|189479.7|189389.7|12
1736884740000|2025-01-14 19:59:00|189486.7|189396.7|189489.4|189399.4|189492.6|189402.6|189480.8|189390.8|22
1736884750000|2025-01-14 19:59:10|189501.2|189411.2|189489.5|189399.5|189501.2|189411.2|189489.3|189399.3|7
1736884760000|2025-01-14 19:59:20|189489.1|189399.1|189484.2|189394.2|189489.1|189399.1|189477.7|189387.7|20
1736884770000|2025-01-14 19:59:30|189482.9|189392.9|189485.5|189395.5|189489.3|189399.3|189482.9|189392.9|18
1736884780000|2025-01-14 19:59:40|189487.4|189397.4|189480.4|189390.4|189487.4|189397.4|189475.3|189385.3|23
1736884790000|2025-01-14 19:59:50|189482.5|189392.5|189461.9|189371.9|189483|189393|189461.9|189371.9|28
1736884800000|2025-01-14 20:00:00|189464.9|189374.9|189460.5|189370.5|189466.2|189376.2|189460.1|189370.1|20
1736884810000|2025-01-14 20:00:10|189464.3|189374.3|189494.8|189364.8|189496.8|189376.6|189462.5|189356.9|26
1736884820000|2025-01-14 20:00:20|189491.2|189361.2|189493.2|189363.2|189496.4|189366.4|189491.2|189361.2|16
1736884830000|2025-01-14 20:00:30|189495.3|189365.3|189501.7|189371.7|189507.5|189377.5|189495.3|189365.3|15
1736884840000|2025-01-14 20:00:40|189500.6|189370.6|189517.8|189387.8|189517.8|189387.8|189489.4|189359.4|16
1736884850000|2025-01-14 20:00:50|189518.1|189388.1|189515.3|189385.3|189519.8|189389.8|189514.1|189384.1|8
1736884860000|2025-01-14 20:01:00|189508.9|189378.9|189503.1|189373.1|189508.9|189378.9|189497.1|189367.1|12
1736884870000|2025-01-14 20:01:10|189502.1|189372.1|189497.2|189367.2|189502.1|189372.1|189495.1|189365.1|20
1736884880000|2025-01-14 20:01:20|189497.4|189367.4|189503.9|189373.9|189503.9|189373.9|189495.6|189365.6|12
1736884890000|2025-01-14 20:01:30|189506.3|189376.3|189498.4|189368.4|189506.3|189376.3|189496.3|189366.3|14
1736884900000|2025-01-14 20:01:40|189498|189368|189510.8|189380.8|189512.3|189382.3|189498|189368|24
1736884910000|2025-01-14 20:01:50|189510.1|189380.1|189510.9|189380.9|189513|189383|189504.7|189374.7|30
1736884920000|2025-01-14 20:02:00|189509.1|189379.1|189508.2|189378.2|189511.6|189381.6|189507.9|189377.9|11
1736884930000|2025-01-14 20:02:10|189512.4|189382.4|189504.8|189374.8|189513.1|189383.1|189504.8|189374.8|21
1736884940000|2025-01-14 20:02:20|189505.7|189375.7|189507.2|189377.2|189511.4|189381.4|189502.4|189372.4|26
1736884950000|2025-01-14 20:02:30|189508.1|189378.1|189523.1|189393.1|189523.1|189393.1|189505|189375|19
1736884960000|2025-01-14 20:02:40|189517.5|189387.5|189522|189392|189522.7|189392.7|189517.4|189387.4|9
1736884970000|2025-01-14 20:02:50|189522.3|189392.3|189522|189392|189522.3|189392.3|189522|189392|2
1736884980000|2025-01-14 20:03:00|189518.2|189388.2|189511.4|189381.4|189520.2|189390.2|189510|189380|18
1736884990000|2025-01-14 20:03:10|189514.3|189384.3|189508|189378|189514.3|189384.3|189508|189378|9
1736885000000|2025-01-14 20:03:20|189508.5|189378.5|189506.2|189376.2|189509.8|189379.8|189505.3|189375.3|15
1736885010000|2025-01-14 20:03:30|189510.2|189380.2|189505.9|189375.9|189514.6|189384.6|189505.9|189375.9|9
1736885020000|2025-01-14 20:03:40|189505.2|189375.2|189500.5|189370.5|189505.2|189375.2|189497.6|189367.6|24
1736885030000|2025-01-14 20:03:50|189501|189371|189497.5|189367.5|189501|189371|189496.2|189366.2|16
1736885040000|2025-01-14 20:04:00|189499.8|189369.8|189507.3|189377.3|189511|189381|189498.3|189368.3|23
1736885050000|2025-01-14 20:04:10|189507.9|189377.9|189503.5|189373.5|189509.9|189379.9|189500.9|189370.9|15
1736885060000|2025-01-14 20:04:20|189504.1|189374.1|189504.1|189374.1|189509|189379|189503.4|189373.4|9
1736885070000|2025-01-14 20:04:30|189504.2|189374.2|189520.1|189390.1|189521.1|189391.1|189504.2|189374.2|18
1736885080000|2025-01-14 20:04:40|189520.2|189390.2|189523.1|189393.1|189524.4|189394.4|189520.2|189390.2|7
1736885090000|2025-01-14 20:04:50|189526.5|189396.5|189531.7|189401.7|189531.7|189401.7|189526.5|189396.5|12
1736885100000|2025-01-14 20:05:00|189528.8|189398.8|189526.6|189396.6|189528.8|189398.8|189523.6|189393.6|4
1736885110000|2025-01-14 20:05:10|189526.8|189396.8|189520.4|189390.4|189526.8|189396.8|189513.4|189383.4|13
1736885120000|2025-01-14 20:05:20|189522.4|189392.4|189520|189390|189523|189393|189517.5|189387.5|8
1736885130000|2025-01-14 20:05:30|189517.8|189387.8|189517.3|189387.3|189521.8|189391.8|189515.5|189385.5|16
1736885140000|2025-01-14 20:05:40|189522.6|189392.6|189521.7|189391.7|189523.9|189393.9|189515.4|189385.4|20
1736885150000|2025-01-14 20:05:50|189521.2|189391.2|189514.8|189384.8|189521.2|189391.2|189513.8|189383.8|14
1736885160000|2025-01-14 20:06:00|189518.3|189388.3|189514.4|189384.4|189518.3|189388.3|189510.6|189380.6|15
1736885170000|2025-01-14 20:06:10|189512.4|189382.4|189511.4|189381.4|189514.4|189384.4|189508.6|189378.6|12
1736885180000|2025-01-14 20:06:20|189509.3|189379.3|189522.5|189392.5|189522.5|189392.5|189508|189378|12
1736885190000|2025-01-14 20:06:30|189521.1|189391.1|189514.1|189384.1|189521.1|189391.1|189510.8|189380.8|6
1736885200000|2025-01-14 20:06:40|189513.4|189383.4|189512.3|189382.3|189515.8|189385.8|189509.6|189379.6|17
1736885210000|2025-01-14 20:06:50|189511.8|189381.8|189515.3|189385.3|189517.7|189387.7|189509.7|189379.7|13
1736885220000|2025-01-14 20:07:00|189514.3|189384.3|189511.1|189381.1|189515.2|189385.2|189503.5|189373.5|19
1736885230000|2025-01-14 20:07:10|189511.3|189381.3|189510|189380|189514.5|189384.5|189510|189380|10
1736885240000|2025-01-14 20:07:20|189508|189378|189516.3|189386.3|189517.4|189387.4|189507.8|189377.8|9
1736885250000|2025-01-14 20:07:30|189513.3|189383.3|189514.1|189384.1|189519.7|189389.7|189511.1|189381.1|15
1736885260000|2025-01-14 20:07:40|189513.1|189383.1|189512|189382|189515.2|189385.2|189511.3|189381.3|7
1736885270000|2025-01-14 20:07:50|189515|189385|189512|189382|189518.1|189388.1|189512|189382|9
1736885280000|2025-01-14 20:08:00|189514.7|189384.7|189510.5|189380.5|189514.7|189384.7|189508.3|189378.3|18
1736885290000|2025-01-14 20:08:10|189512.6|189382.6|189501.6|189371.6|189512.6|189382.6|189501.6|189371.6|17
1736885300000|2025-01-14 20:08:20|189503.8|189373.8|189506.9|189376.9|189509.3|189379.3|189503.8|189373.8|11
1736885310000|2025-01-14 20:08:30|189504.4|189374.4|189512.9|189382.9|189514.9|189384.9|189504.4|189374.4|18
1736885320000|2025-01-14 20:08:40|189510.1|189380.1|189506.2|189376.2|189512.4|189382.4|189505.1|189375.1|13
1736885330000|2025-01-14 20:08:50|189503.9|189373.9|189499.7|189369.7|189509.4|189379.4|189499.7|189369.7|17
1736885340000|2025-01-14 20:09:00|189501.8|189371.8|189504|189374|189511|189381|189499.7|189369.7|9
1736885350000|2025-01-14 20:09:10|189506.1|189376.1|189513.3|189383.3|189513.3|189383.3|189504.1|189374.1|9
1736885360000|2025-01-14 20:09:20|189510.1|189380.1|189520.1|189390.1|189523.6|189393.6|189509.7|189379.7|18
1736885370000|2025-01-14 20:09:30|189520.5|189390.5|189540.1|189410.1|189549.1|189419.1|189520.3|189390.3|31
1736885380000|2025-01-14 20:09:40|189540.3|189410.3|189530.9|189400.9|189541.9|189411.9|189530.9|189400.9|22
1736885390000|2025-01-14 20:09:50|189532.9|189402.9|189528.4|189398.4|189532.9|189402.9|189528.3|189398.3|15
1736885400000|2025-01-14 20:10:00|189531|189401|189537.3|189407.3|189540.9|189410.9|189531|189401|26
1736885410000|2025-01-14 20:10:10|189539.4|189409.4|189551|189421|189551|189421|189537|189407|11
1736885420000|2025-01-14 20:10:20|189547.9|189417.9|189550.5|189420.5|189554.2|189424.2|189545.7|189415.7|21
1736885430000|2025-01-14 20:10:30|189550.2|189420.2|189551.2|189421.2|189551.2|189421.2|189546.4|189416.4|8
1736885440000|2025-01-14 20:10:40|189553.3|189423.3|189544|189414|189553.3|189423.3|189542.7|189412.7|16
1736885450000|2025-01-14 20:10:50|189547.3|189417.3|189543.9|189413.9|189548.9|189418.9|189543.9|189413.9|17
1736885460000|2025-01-14 20:11:00|189544|189414|189546|189416|189548.3|189418.3|189544|189414|4
1736885470000|2025-01-14 20:11:10|189543.1|189413.1|189533.1|189403.1|189545.7|189415.7|189533.1|189403.1|19
1736885480000|2025-01-14 20:11:20|189532.3|189402.3|189530.4|189400.4|189533.7|189403.7|189529.4|189399.4|8
1736885490000|2025-01-14 20:11:30|189533.8|189403.8|189538.2|189408.2|189539.2|189409.2|189529|189399|16
1736885500000|2025-01-14 20:11:40|189538.3|189408.3|189536.5|189406.5|189541.2|189411.2|189536.5|189406.5|11
1736885510000|2025-01-14 20:11:50|189536.1|189406.1|189555.7|189425.7|189555.7|189425.7|189533.8|189403.8|11
1736885520000|2025-01-14 20:12:00|189554.9|189424.9|189547.4|189417.4|189555.4|189425.4|189544.2|189414.2|18
1736885530000|2025-01-14 20:12:10|189550.3|189420.3|189538.8|189408.8|189550.3|189420.3|189533.3|189403.3|16
1736885540000|2025-01-14 20:12:20|189537.8|189407.8|189530.4|189400.4|189537.8|189407.8|189529.3|189399.3|19
1736885550000|2025-01-14 20:12:30|189529.7|189399.7|189518.1|189388.1|189530|189400|189518.1|189388.1|11
1736885560000|2025-01-14 20:12:40|189517.4|189387.4|189518.6|189388.6|189525.5|189395.5|189516.8|189386.8|14
1736885570000|2025-01-14 20:12:50|189519.3|189389.3|189518.5|189388.5|189522.9|189392.9|189515.2|189385.2|10
1736885580000|2025-01-14 20:13:00|189527.4|189397.4|189530.3|189400.3|189538.1|189408.1|189524.5|189394.5|19
1736885590000|2025-01-14 20:13:10|189529.6|189399.6|189524.4|189394.4|189529.6|189399.6|189519.1|189389.1|16
1736885600000|2025-01-14 20:13:20|189525.9|189395.9|189524.9|189394.9|189525.9|189395.9|189520.6|189390.6|6
1736885610000|2025-01-14 20:13:30|189525.4|189395.4|189525.4|189395.4|189529.7|189399.7|189525.4|189395.4|5
1736885620000|2025-01-14 20:13:40|189526.2|189396.2|189524.7|189394.7|189527.3|189397.3|189522.2|189392.2|13
1736885630000|2025-01-14 20:13:50|189527.8|189397.8|189535.3|189405.3|189535.3|189405.3|189527.8|189397.8|15
1736885640000|2025-01-14 20:14:00|189535.8|189405.8|189532.1|189402.1|189538.2|189408.2|189530.4|189400.4|17
1736885650000|2025-01-14 20:14:10|189530.8|189400.8|189514.9|189384.9|189530.8|189400.8|189513.1|189383.1|15
1736885660000|2025-01-14 20:14:20|189517.9|189387.9|189513.4|189383.4|189518.2|189388.2|189513.4|189383.4|16
1736885670000|2025-01-14 20:14:30|189516.4|189386.4|189514.5|189384.5|189516.4|189386.4|189510.4|189380.4|11
1736885680000|2025-01-14 20:14:40|189511.8|189381.8|189507.6|189377.6|189513.6|189383.6|189503.6|189373.6|14
1736885690000|2025-01-14 20:14:50|189508.4|189378.4|189504|189374|189510|189380|189504|189374|11
1736885700000|2025-01-14 20:15:00|189503.2|189373.2|189494.7|189364.7|189505.1|189375.1|189494.7|189364.7|19
1736885710000|2025-01-14 20:15:10|189497.3|189367.3|189507.6|189377.6|189511|189381|189497.2|189367.2|17
1736885720000|2025-01-14 20:15:20|189506.7|189376.7|189507.6|189377.6|189512.5|189382.5|189503.8|189373.8|17
1736885730000|2025-01-14 20:15:30|189508.4|189378.4|189503.1|189373.1|189511.9|189381.9|189499.6|189369.6|15
1736885740000|2025-01-14 20:15:40|189502.3|189372.3|189500|189370|189502.3|189372.3|189494.2|189364.2|8
1736885750000|2025-01-14 20:15:50|189498.9|189368.9|189491|189361|189499|189369|189491|189361|5
1736885760000|2025-01-14 20:16:00|189491.8|189361.8|189495.3|189365.3|189500.5|189370.5|189491.8|189361.8|22
1736885770000|2025-01-14 20:16:10|189498.1|189368.1|189498.7|189368.7|189498.7|189368.7|189493.9|189363.9|15
1736885780000|2025-01-14 20:16:20|189499.9|189369.9|189510.7|189380.7|189513.5|189383.5|189499.9|189369.9|17
1736885790000|2025-01-14 20:16:30|189513.2|189383.2|189510.5|189380.5|189513.8|189383.8|189509.8|189379.8|7
1736885800000|2025-01-14 20:16:40|189513.2|189383.2|189508.8|189378.8|189522.8|189392.8|189508.8|189378.8|20
1736885810000|2025-01-14 20:16:50|189508.3|189378.3|189502.3|189372.3|189508.3|189378.3|189499.9|189369.9|10
1736885820000|2025-01-14 20:17:00|189499.5|189369.5|189510|189380|189511.4|189381.4|189499.5|189369.5|17
1736885830000|2025-01-14 20:17:10|189506.9|189376.9|189504.2|189374.2|189509|189379|189503.3|189373.3|13
1736885840000|2025-01-14 20:17:20|189502.7|189372.7|189500.2|189370.2|189503.4|189373.4|189500.2|189370.2|7
1736885850000|2025-01-14 20:17:30|189499.3|189369.3|189490.6|189360.6|189499.3|189369.3|189486.7|189356.7|15
1736885860000|2025-01-14 20:17:40|189487.9|189357.9|189494.2|189364.2|189496.9|189366.9|189487.9|189357.9|11
1736885870000|2025-01-14 20:17:50|189496.9|189366.9|189502.5|189372.5|189503.9|189373.9|189496.9|189366.9|10
1736885880000|2025-01-14 20:18:00|189499.5|189369.5|189494.1|189364.1|189499.5|189369.5|189493.9|189363.9|12
1736885890000|2025-01-14 20:18:10|189497|189367|189496.1|189366.1|189497|189367|189493.4|189363.4|7
1736885900000|2025-01-14 20:18:20|189493.5|189363.5|189490.4|189360.4|189499.8|189369.8|189486.4|189356.4|14
1736885910000|2025-01-14 20:18:30|189491.5|189361.5|189489.5|189359.5|189491.6|189361.6|189486.8|189356.8|16
1736885920000|2025-01-14 20:18:40|189490.3|189360.3|189483.4|189353.4|189494|189364|189483.4|189353.4|9
1736885930000|2025-01-14 20:18:50|189482.2|189352.2|189466.2|189336.2|189482.2|189352.2|189461.3|189331.3|18
1736885940000|2025-01-14 20:19:00|189466.3|189336.3|189479|189349|189482.6|189352.6|189466.3|189336.3|12
1736885950000|2025-01-14 20:19:10|189479.6|189349.6|189479.8|189349.8|189482.4|189352.4|189479.6|189349.6|3
1736885960000|2025-01-14 20:19:20|189478.6|189348.6|189474.9|189344.9|189478.6|189348.6|189472.9|189342.9|4
1736885970000|2025-01-14 20:19:30|189475.7|189345.7|189476|189346|189481|189351|189474.4|189344.4|9
1736885980000|2025-01-14 20:19:40|189477|189347|189478.5|189348.5|189480|189350|189476.3|189346.3|4
1736885990000|2025-01-14 20:19:50|189477.1|189347.1|189480.7|189350.7|189480.7|189350.7|189476.3|189346.3|5
1736886000000|2025-01-14 20:20:00|189479.8|189349.8|189476.6|189346.6|189479.8|189349.8|189476.4|189346.4|12
1736886010000|2025-01-14 20:20:10|189476|189346|189476|189346|189477.5|189347.5|189473.2|189343.2|6
1736886020000|2025-01-14 20:20:20|189475.3|189345.3|189477.3|189347.3|189480.7|189350.7|189474.7|189344.7|9
1736886030000|2025-01-14 20:20:30|189481.3|189351.3|189474.7|189344.7|189481.3|189351.3|189473|189343|9
1736886040000|2025-01-14 20:20:40|189472.7|189342.7|189476.3|189346.3|189477.3|189347.3|189472.5|189342.5|8
1736886050000|2025-01-14 20:20:50|189476.4|189346.4|189490|189360|189495.5|189365.5|189476.4|189346.4|14
1736886060000|2025-01-14 20:21:00|189488.1|189358.1|189487.5|189357.5|189490.5|189360.5|189487.5|189357.5|9
1736886070000|2025-01-14 20:21:10|189490.5|189360.5|189491.8|189361.8|189494.3|189364.3|189489.9|189359.9|7
1736886080000|2025-01-14 20:21:20|189492.3|189362.3|189492.3|189362.3|189492.3|189362.3|189492.3|189362.3|1
1736886100000|2025-01-14 20:21:40|189493|189363|189486.8|189356.8|189493|189363|189486.8|189356.8|9
1736886110000|2025-01-14 20:21:50|189487.9|189357.9|189487.8|189357.8|189490.2|189360.2|189486.9|189356.9|6
1736886120000|2025-01-14 20:22:00|189487.3|189357.3|189484.1|189354.1|189487.3|189357.3|189483|189353|7
1736886130000|2025-01-14 20:22:10|189485.4|189355.4|189499|189369|189499|189369|189485.4|189355.4|9
1736886140000|2025-01-14 20:22:20|189499.8|189369.8|189500.2|189370.2|189502.7|189372.7|189497|189367|8
1736886150000|2025-01-14 20:22:30|189497.4|189367.4|189502.9|189372.9|189503|189373|189497.4|189367.4|5
1736886160000|2025-01-14 20:22:40|189502|189372|189492.5|189362.5|189502|189372|189490.1|189360.1|18
1736886170000|2025-01-14 20:22:50|189489.1|189359.1|189466.5|189336.5|189489.1|189359.1|189460.7|189330.7|19
1736886180000|2025-01-14 20:23:00|189467.5|189337.5|189419.2|189289.2|189467.7|189337.7|189415.7|189285.7|24
1736886190000|2025-01-14 20:23:10|189419.3|189289.3|189421.6|189291.6|189422|189292|189412.1|189282.1|22
1736886200000|2025-01-14 20:23:20|189420.9|189290.9|189414.2|189284.2|189423.7|189293.7|189411.1|189281.1|13
1736886210000|2025-01-14 20:23:30|189410.3|189280.3|189414.3|189284.3|189414.3|189284.3|189409.8|189279.8|9
1736886220000|2025-01-14 20:23:40|189413.3|189283.3|189405.5|189275.5|189417.6|189287.6|189405.5|189275.5|14
1736886230000|2025-01-14 20:23:50|189408.2|189278.2|189385|189255|189408.2|189278.2|189373.1|189243.1|17
1736886240000|2025-01-14 20:24:00|189384.8|189254.8|189386.3|189256.3|189388.2|189258.2|189379.3|189249.3|12
1736886250000|2025-01-14 20:24:10|189385.7|189255.7|189385.4|189255.4|189388|189258|189383.1|189253.1|9
1736886260000|2025-01-14 20:24:20|189385.9|189255.9|189384.1|189254.1|189388.1|189258.1|189384.1|189254.1|6
1736886270000|2025-01-14 20:24:30|189386.8|189256.8|189387.1|189257.1|189388|189258|189384|189254|7
1736886280000|2025-01-14 20:24:40|189387|189257|189393.9|189263.9|189395.2|189265.2|189387|189257|9
1736886290000|2025-01-14 20:24:50|189394.1|189264.1|189395.8|189265.8|189395.8|189265.8|189394.1|189264.1|3
1736886300000|2025-01-14 20:25:00|189395|189265|189392|189262|189395|189265|189390.5|189260.5|4
1736886310000|2025-01-14 20:25:10|189388.4|189258.4|189390.9|189260.9|189390.9|189260.9|189388.1|189258.1|3
1736886320000|2025-01-14 20:25:20|189391.6|189261.6|189392.1|189262.1|189392.1|189262.1|189389.1|189259.1|5
1736886330000|2025-01-14 20:25:30|189391.4|189261.4|189391.1|189261.1|189391.4|189261.4|189390.9|189260.9|4
1736886340000|2025-01-14 20:25:40|189391.9|189261.9|189391.9|189261.9|189392|189262|189391.9|189261.9|3
1736886350000|2025-01-14 20:25:50|189390.8|189260.8|189385.5|189255.5|189390.8|189260.8|189384.5|189254.5|7
1736886360000|2025-01-14 20:26:00|189384.8|189254.8|189384.7|189254.7|189387.9|189257.9|189384.7|189254.7|7
1736886370000|2025-01-14 20:26:10|189378|189248|189377.7|189247.7|189382.7|189252.7|189373.7|189243.7|11
1736886380000|2025-01-14 20:26:20|189376.8|189246.8|189374.3|189244.3|189376.8|189246.8|189374.3|189244.3|6
1736886390000|2025-01-14 20:26:30|189377.3|189247.3|189377|189247|189377.7|189247.7|189377|189247|3
1736886400000|2025-01-14 20:26:40|189377.2|189247.2|189379.7|189249.7|189380|189250|189377.2|189247.2|8
1736886410000|2025-01-14 20:26:50|189380.1|189250.1|189380.8|189250.8|189383.5|189253.5|189380|189250|9
1736886420000|2025-01-14 20:27:00|189380.1|189250.1|189369.5|189239.5|189380.7|189250.7|189366.9|189236.9|12
1736886430000|2025-01-14 20:27:10|189370.9|189240.9|189371.8|189241.8|189373.5|189243.5|189369.9|189239.9|10
1736886440000|2025-01-14 20:27:20|189371.6|189241.6|189370|189240|189371.6|189241.6|189369.9|189239.9|6
1736886450000|2025-01-14 20:27:30|189359|189229|189360.9|189230.9|189361.2|189231.2|189354.1|189224.1|7
1736886460000|2025-01-14 20:27:40|189360.3|189230.3|189350.6|189220.6|189360.3|189230.3|189343.7|189213.7|5
1736886470000|2025-01-14 20:27:50|189351.1|189221.1|189349.1|189219.1|189351.4|189221.4|189347.7|189217.7|9
1736886480000|2025-01-14 20:28:00|189348.3|189218.3|189348.1|189218.1|189349.7|189219.7|189347.3|189217.3|8
1736886490000|2025-01-14 20:28:10|189345.8|189215.8|189337.7|189207.7|189345.8|189215.8|189326.1|189196.1|18
1736886500000|2025-01-14 20:28:20|189336.4|189206.4|189328.5|189198.5|189336.4|189206.4|189328.5|189198.5|9
1736886510000|2025-01-14 20:28:30|189331|189201|189329.8|189199.8|189331|189201|189328.5|189198.5|5
1736886520000|2025-01-14 20:28:40|189329.6|189199.6|189328.9|189198.9|189332.6|189202.6|189323.4|189193.4|9
1736886530000|2025-01-14 20:28:50|189330.9|189200.9|189331.2|189201.2|189335.2|189205.2|189329.6|189199.6|9
1736886540000|2025-01-14 20:29:00|189330.5|189200.5|189323.3|189193.3|189330.5|189200.5|189322.4|189192.4|10
1736886550000|2025-01-14 20:29:10|189329.4|189199.4|189325.4|189195.4|189329.4|189199.4|189324.1|189194.1|4
1736886560000|2025-01-14 20:29:20|189328|189198|189330.7|189200.7|189331.3|189201.3|189326.1|189196.1|7
1736886570000|2025-01-14 20:29:30|189335.6|189205.6|189326.8|189196.8|189337.5|189207.5|189326.8|189196.8|12
1736886580000|2025-01-14 20:29:40|189326.1|189196.1|189323.6|189193.6|189328.5|189198.5|189323.6|189193.6|4
1736886590000|2025-01-14 20:29:50|189323|189193|189327.5|189197.5|189327.5|189197.5|189323|189193|5
1736886600000|2025-01-14 20:30:00|189324.1|189194.1|189350.1|189220.1|189350.1|189220.1|189324.1|189194.1|16
1736886610000|2025-01-14 20:30:10|189350.6|189220.6|189347.8|189217.8|189352.5|189222.5|189345.8|189215.8|16
1736886620000|2025-01-14 20:30:20|189347.7|189217.7|189352.7|189222.7|189353.5|189223.5|189345.5|189215.5|17
1736886630000|2025-01-14 20:30:30|189351.4|189221.4|189356|189226|189356|189226|189351.1|189221.1|4
1736886640000|2025-01-14 20:30:40|189354.4|189224.4|189354.9|189224.9|189361|189231|189351.4|189221.4|7
1736886650000|2025-01-14 20:30:50|189357.1|189227.1|189369.9|189239.9|189371.8|189241.8|189356.2|189226.2|10
1736886660000|2025-01-14 20:31:00|189370.1|189240.1|189368.2|189238.2|189371.1|189241.1|189368.2|189238.2|4
1736886670000|2025-01-14 20:31:10|189364.7|189234.7|189368.8|189238.8|189369.7|189239.7|189364.7|189234.7|5
1736886680000|2025-01-14 20:31:20|189367.5|189237.5|189364|189234|189367.5|189237.5|189355.6|189225.6|12
1736886690000|2025-01-14 20:31:30|189364.5|189234.5|189367.6|189237.6|189370.6|189240.6|189352.5|189222.5|12
1736886700000|2025-01-14 20:31:40|189369.1|189239.1|189369.6|189239.6|189370.4|189240.4|189364.5|189234.5|10
1736886710000|2025-01-14 20:31:50|189370.3|189240.3|189368.1|189238.1|189370.3|189240.3|189367.1|189237.1|8
1736886720000|2025-01-14 20:32:00|189368.5|189238.5|189371.9|189241.9|189371.9|189241.9|189365.4|189235.4|8
1736886730000|2025-01-14 20:32:10|189371.2|189241.2|189366.7|189236.7|189371.2|189241.2|189363.8|189233.8|14
1736886740000|2025-01-14 20:32:20|189366|189236|189350.8|189220.8|189366|189236|189350.8|189220.8|9
1736886750000|2025-01-14 20:32:30|189351.4|189221.4|189348.9|189218.9|189355.1|189225.1|189345.9|189215.9|17
1736886760000|2025-01-14 20:32:40|189348.7|189218.7|189350.3|189220.3|189351.2|189221.2|189347.7|189217.7|6
1736886770000|2025-01-14 20:32:50|189349.4|189219.4|189343.8|189213.8|189351.2|189221.2|189343.5|189213.5|10
1736886780000|2025-01-14 20:33:00|189344.5|189214.5|189346|189216|189348.5|189218.5|189343.9|189213.9|9
1736886790000|2025-01-14 20:33:10|189347.5|189217.5|189346.8|189216.8|189352.1|189222.1|189346.8|189216.8|14
1736886800000|2025-01-14 20:33:20|189342.9|189212.9|189347.1|189217.1|189351.2|189221.2|189342.9|189212.9|6
1736886810000|2025-01-14 20:33:30|189346.4|189216.4|189344.6|189214.6|189346.4|189216.4|189344.5|189214.5|4
1736886820000|2025-01-14 20:33:40|189346.4|189216.4|189347.2|189217.2|189347.6|189217.6|189343.6|189213.6|6
1736886830000|2025-01-14 20:33:50|189346.4|189216.4|189350.9|189220.9|189350.9|189220.9|189346.4|189216.4|6
1736886840000|2025-01-14 20:34:00|189354.7|189224.7|189344.6|189214.6|189355.2|189225.2|189344.6|189214.6|6
1736886850000|2025-01-14 20:34:10|189346.6|189216.6|189343.9|189213.9|189346.6|189216.6|189343.9|189213.9|7
1736886860000|2025-01-14 20:34:20|189345.6|189215.6|189350.7|189220.7|189350.7|189220.7|189341.7|189211.7|5
1736886870000|2025-01-14 20:34:30|189350.1|189220.1|189347|189217|189350.1|189220.1|189347|189217|2
1736886880000|2025-01-14 20:34:40|189348.3|189218.3|189349.5|189219.5|189349.5|189219.5|189347.5|189217.5|7
1736886890000|2025-01-14 20:34:50|189348.6|189218.6|189344|189214|189350.5|189220.5|189342.2|189212.2|9
1736886900000|2025-01-14 20:35:00|189349.4|189219.4|189348.6|189218.6|189349.4|189219.4|189343.4|189213.4|9
1736886910000|2025-01-14 20:35:10|189349.6|189219.6|189364.2|189234.2|189369.6|189239.6|189349.6|189219.6|8
1736886920000|2025-01-14 20:35:20|189364|189234|189357.8|189227.8|189368.1|189238.1|189357.3|189227.3|14
1736886930000|2025-01-14 20:35:30|189357.1|189227.1|189356.6|189226.6|189360.5|189230.5|189352|189222|14
1736886940000|2025-01-14 20:35:40|189354.2|189224.2|189346.2|189216.2|189357.7|189227.7|189345.1|189215.1|14
1736886950000|2025-01-14 20:35:50|189349.5|189219.5|189347.3|189217.3|189357|189227|189347.3|189217.3|7
1736886960000|2025-01-14 20:36:00|189348|189218|189356.8|189226.8|189359.2|189229.2|189348|189218|9
1736886970000|2025-01-14 20:36:10|189354.1|189224.1|189338.3|189208.3|189354.1|189224.1|189337.6|189207.6|12
1736886980000|2025-01-14 20:36:20|189337.7|189207.7|189335.3|189205.3|189341|189211|189335.3|189205.3|10
1736886990000|2025-01-14 20:36:30|189338.3|189208.3|189338.2|189208.2|189339.3|189209.3|189331.7|189201.7|12
1736887000000|2025-01-14 20:36:40|189338.6|189208.6|189338.1|189208.1|189339.1|189209.1|189332.5|189202.5|16
1736887010000|2025-01-14 20:36:50|189334.9|189204.9|189360.1|189230.1|189365.9|189235.9|189334.7|189204.7|18
1736887020000|2025-01-14 20:37:00|189360.3|189230.3|189360.4|189230.4|189361|189231|189357.7|189227.7|7
1736887030000|2025-01-14 20:37:10|189357.6|189227.6|189355.9|189225.9|189360.4|189230.4|189354.3|189224.3|12
1736887040000|2025-01-14 20:37:20|189353|189223|189359.9|189229.9|189360.5|189230.5|189353|189223|10
1736887050000|2025-01-14 20:37:30|189360.6|189230.6|189359.9|189229.9|189360.6|189230.6|189359.9|189229.9|2
1736887060000|2025-01-14 20:37:40|189360.6|189230.6|189363.8|189233.8|189365.2|189235.2|189360.6|189230.6|8
1736887070000|2025-01-14 20:37:50|189360.8|189230.8|189361|189231|189365.6|189235.6|189360.3|189230.3|7
1736887080000|2025-01-14 20:38:00|189361.6|189231.6|189364.3|189234.3|189364.3|189234.3|189361.6|189231.6|3
1736887090000|2025-01-14 20:38:10|189365.5|189235.5|189374.6|189244.6|189374.6|189244.6|189365.5|189235.5|12
1736887100000|2025-01-14 20:38:20|189373.9|189243.9|189387.9|189257.9|189392.8|189262.8|189373.9|189243.9|14
1736887110000|2025-01-14 20:38:30|189388.9|189258.9|189395.6|189265.6|189395.9|189265.9|189388.9|189258.9|15
1736887120000|2025-01-14 20:38:40|189394.7|189264.7|189395.4|189265.4|189400.7|189270.7|189394.7|189264.7|8
1736887130000|2025-01-14 20:38:50|189394.2|189264.2|189392.9|189262.9|189395.4|189265.4|189389.6|189259.6|12
1736887140000|2025-01-14 20:39:00|189392|189262|189391.7|189261.7|189393.6|189263.6|189387.6|189257.6|20
1736887150000|2025-01-14 20:39:10|189391.4|189261.4|189393.8|189263.8|189398|189268|189390.9|189260.9|12
1736887160000|2025-01-14 20:39:20|189393.6|189263.6|189406.6|189276.6|189406.6|189276.6|189393.5|189263.5|4
1736887170000|2025-01-14 20:39:30|189405.6|189275.6|189406.1|189276.1|189406.1|189276.1|189403|189273|3
1736887180000|2025-01-14 20:39:40|189406.9|189276.9|189410.4|189280.4|189413.3|189283.3|189405|189275|12
1736887190000|2025-01-14 20:39:50|189413.2|189283.2|189409.5|189279.5|189413.2|189283.2|189409.5|189279.5|7
1736887200000|2025-01-14 20:40:00|189408.5|189278.5|189391.3|189261.3|189408.5|189278.5|189391.3|189261.3|11
1736887210000|2025-01-14 20:40:10|189390.7|189260.7|189394.7|189264.7|189399.2|189269.2|189390|189260|14
1736887220000|2025-01-14 20:40:20|189395.1|189265.1|189393.5|189263.5|189395.1|189265.1|189392.7|189262.7|6
1736887230000|2025-01-14 20:40:30|189393|189263|189393.6|189263.6|189397.5|189267.5|189393|189263|8
1736887240000|2025-01-14 20:40:40|189393.3|189263.3|189391|189261|189393.3|189263.3|189391|189261|6
1736887250000|2025-01-14 20:40:50|189388.5|189258.5|189387.9|189257.9|189391.1|189261.1|189387.1|189257.1|8
1736887260000|2025-01-14 20:41:00|189393.1|189263.1|189388.8|189258.8|189393.1|189263.1|189388.7|189258.7|13
1736887270000|2025-01-14 20:41:10|189391.3|189261.3|189393.6|189263.6|189393.6|189263.6|189388.8|189258.8|4
1736887280000|2025-01-14 20:41:20|189390.5|189260.5|189386.9|189256.9|189393.8|189263.8|189386.9|189256.9|10
1736887290000|2025-01-14 20:41:30|189389.4|189259.4|189383.7|189253.7|189391.8|189261.8|189383.7|189253.7|16
1736887300000|2025-01-14 20:41:40|189381.2|189251.2|189390|189260|189390.2|189260.2|189381.2|189251.2|11
1736887310000|2025-01-14 20:41:50|189390.7|189260.7|189390.9|189260.9|189391.6|189261.6|189390.7|189260.7|3
1736887320000|2025-01-14 20:42:00|189390.7|189260.7|189395.5|189265.5|189399.4|189269.4|189390.4|189260.4|21
1736887330000|2025-01-14 20:42:10|189398.6|189268.6|189397.1|189267.1|189401.5|189271.5|189397.1|189267.1|7
1736887340000|2025-01-14 20:42:20|189398.4|189268.4|189398.2|189268.2|189401.2|189271.2|189396.9|189266.9|10
1736887350000|2025-01-14 20:42:30|189395.7|189265.7|189395.3|189265.3|189395.7|189265.7|189393.7|189263.7|7
1736887360000|2025-01-14 20:42:40|189396.3|189266.3|189395.3|189265.3|189400.6|189270.6|189395.3|189265.3|10
1736887370000|2025-01-14 20:42:50|189398.1|189268.1|189396.7|189266.7|189398.1|189268.1|189394.7|189264.7|6
1736887380000|2025-01-14 20:43:00|189395.7|189265.7|189395.9|189265.9|189399.1|189269.1|189394.8|189264.8|7
1736887390000|2025-01-14 20:43:10|189394.8|189264.8|189393.8|189263.8|189394.8|189264.8|189393.5|189263.5|5
1736887400000|2025-01-14 20:43:20|189392.5|189262.5|189392.5|189262.5|189392.5|189262.5|189392.5|189262.5|1
1736887410000|2025-01-14 20:43:30|189392|189262|189387.9|189257.9|189392.6|189262.6|189387.9|189257.9|7
1736887420000|2025-01-14 20:43:40|189385.4|189255.4|189391.5|189261.5|189391.5|189261.5|189385.4|189255.4|14
1736887430000|2025-01-14 20:43:50|189388.9|189258.9|189384|189254|189389|189259|189383.8|189253.8|10
1736887440000|2025-01-14 20:44:00|189387.9|189257.9|189390.3|189260.3|189392.2|189262.2|189384.3|189254.3|9
1736887450000|2025-01-14 20:44:10|189391.2|189261.2|189393|189263|189394.5|189264.5|189391.2|189261.2|12
1736887460000|2025-01-14 20:44:20|189392.3|189262.3|189387.5|189257.5|189392.3|189262.3|189387.5|189257.5|4
1736887470000|2025-01-14 20:44:30|189388.2|189258.2|189389|189259|189389|189259|189388.2|189258.2|2
1736887480000|2025-01-14 20:44:40|189387.7|189257.7|189383|189253|189389.6|189259.6|189383|189253|10
1736887490000|2025-01-14 20:44:50|189382.1|189252.1|189392.1|189262.1|189392.1|189262.1|189381.9|189251.9|18
1736887500000|2025-01-14 20:45:00|189395.4|189265.4|189394.6|189264.6|189395.4|189265.4|189393.2|189263.2|7
1736887510000|2025-01-14 20:45:10|189393.7|189263.7|189395.7|189265.7|189399.3|189269.3|189393.7|189263.7|16
1736887520000|2025-01-14 20:45:20|189397.9|189267.9|189382.3|189252.3|189397.9|189267.9|189382.3|189252.3|10
1736887530000|2025-01-14 20:45:30|189383.1|189253.1|189377.9|189247.9|189383.1|189253.1|189368.1|189238.1|19
1736887540000|2025-01-14 20:45:40|189378.7|189248.7|189374.5|189244.5|189383.6|189253.6|189371.3|189241.3|19
1736887550000|2025-01-14 20:45:50|189371.7|189241.7|189371.9|189241.9|189376.2|189246.2|189371.7|189241.7|9
1736887560000|2025-01-14 20:46:00|189369.6|189239.6|189372.6|189242.6|189374.2|189244.2|189369.6|189239.6|9
1736887570000|2025-01-14 20:46:10|189371.6|189241.6|189373.2|189243.2|189374.2|189244.2|189370|189240|8
1736887580000|2025-01-14 20:46:20|189372.5|189242.5|189367.2|189237.2|189372.5|189242.5|189365.3|189235.3|13
1736887590000|2025-01-14 20:46:30|189365.1|189235.1|189368.1|189238.1|189370.3|189240.3|189364.2|189234.2|13
1736887600000|2025-01-14 20:46:40|189368.7|189238.7|189371.9|189241.9|189372.7|189242.7|189368.7|189238.7|6
1736887610000|2025-01-14 20:46:50|189373.5|189243.5|189374.1|189244.1|189375.8|189245.8|189372.1|189242.1|6
1736887620000|2025-01-14 20:47:00|189374.6|189244.6|189379|189249|189379|189249|189374.6|189244.6|9
1736887630000|2025-01-14 20:47:10|189379.2|189249.2|189383.5|189253.5|189386|189256|189377.1|189247.1|16
1736887640000|2025-01-14 20:47:20|189383.2|189253.2|189371.2|189241.2|189384.2|189254.2|189371.2|189241.2|14
1736887650000|2025-01-14 20:47:30|189369.6|189239.6|189366.5|189236.5|189372.1|189242.1|189366.5|189236.5|11
1736887660000|2025-01-14 20:47:40|189368.9|189238.9|189370.9|189240.9|189370.9|189240.9|189368.9|189238.9|2
1736887670000|2025-01-14 20:47:50|189368.8|189238.8|189370.6|189240.6|189371.9|189241.9|189368.8|189238.8|4
1736887680000|2025-01-14 20:48:00|189369.6|189239.6|189362.3|189232.3|189370.5|189240.5|189359.6|189229.6|13
1736887690000|2025-01-14 20:48:10|189363.1|189233.1|189363.1|189233.1|189363.1|189233.1|189363.1|189233.1|1
1736887700000|2025-01-14 20:48:20|189364.3|189234.3|189373.4|189243.4|189377.5|189247.5|189364.3|189234.3|16
1736887710000|2025-01-14 20:48:30|189373|189243|189374.4|189244.4|189377.9|189247.9|189373|189243|18
1736887720000|2025-01-14 20:48:40|189376.7|189246.7|189367.9|189237.9|189376.7|189246.7|189367.9|189237.9|8
1736887730000|2025-01-14 20:48:50|189370.5|189240.5|189372.3|189242.3|189372.6|189242.6|189370.5|189240.5|6
1736887740000|2025-01-14 20:49:00|189373.1|189243.1|189381.1|189251.1|189385.6|189255.6|189373.1|189243.1|13
1736887750000|2025-01-14 20:49:10|189384|189254|189381.3|189251.3|189385.7|189255.7|189381.3|189251.3|13
1736887760000|2025-01-14 20:49:20|189382.2|189252.2|189395.8|189265.8|189395.8|189265.8|189382.2|189252.2|17
1736887770000|2025-01-14 20:49:30|189395.1|189265.1|189381|189251|189395.1|189265.1|189381|189251|13
1736887780000|2025-01-14 20:49:40|189382.4|189252.4|189398.2|189268.2|189398.2|189268.2|189382.4|189252.4|14
1736887790000|2025-01-14 20:49:50|189399.1|189269.1|189402.6|189272.6|189408.1|189278.1|189394|189264|20
1736887800000|2025-01-14 20:50:00|189402.4|189272.4|189394.3|189264.3|189402.4|189272.4|189387.4|189257.4|20
1736887810000|2025-01-14 20:50:10|189391.3|189261.3|189389.6|189259.6|189394.7|189264.7|189389.2|189259.2|15
1736887820000|2025-01-14 20:50:20|189392.9|189262.9|189390.9|189260.9|189394|189264|189390.4|189260.4|9
1736887830000|2025-01-14 20:50:30|189393|189263|189390.7|189260.7|189393|189263|189385.5|189255.5|9
1736887840000|2025-01-14 20:50:40|189387.4|189257.4|189387.4|189257.4|189389.7|189259.7|189387.1|189257.1|4
1736887850000|2025-01-14 20:50:50|189389.7|189259.7|189387.5|189257.5|189389.9|189259.9|189387.4|189257.4|6
1736887860000|2025-01-14 20:51:00|189386.3|189256.3|189386.1|189256.1|189388.3|189258.3|189383.8|189253.8|7
1736887870000|2025-01-14 20:51:10|189385.3|189255.3|189393.2|189263.2|189394.1|189264.1|189384.5|189254.5|14
1736887880000|2025-01-14 20:51:20|189391.2|189261.2|189392|189262|189394.6|189264.6|189388.8|189258.8|11
1736887890000|2025-01-14 20:51:30|189387.5|189257.5|189386.5|189256.5|189389|189259|189383.6|189253.6|11
1736887900000|2025-01-14 20:51:40|189388.5|189258.5|189386.7|189256.7|189388.7|189258.7|189383.3|189253.3|18
1736887910000|2025-01-14 20:51:50|189387.4|189257.4|189389.6|189259.6|189389.6|189259.6|189382.8|189252.8|20
1736887920000|2025-01-14 20:52:00|189387.2|189257.2|189393|189263|189393.2|189263.2|189374.3|189244.3|22
1736887930000|2025-01-14 20:52:10|189396.4|189266.4|189392.8|189262.8|189396.4|189266.4|189384.9|189254.9|11
1736887940000|2025-01-14 20:52:20|189395.2|189265.2|189392.5|189262.5|189396.7|189266.7|189384|189254|15
1736887950000|2025-01-14 20:52:30|189391.8|189261.8|189394.8|189264.8|189394.8|189264.8|189385.9|189255.9|9
1736887960000|2025-01-14 20:52:40|189393.7|189263.7|189392.2|189262.2|189394.9|189264.9|189392.2|189262.2|4
1736887970000|2025-01-14 20:52:50|189392|189262|189391.7|189261.7|189395.9|189265.9|189391.7|189261.7|6
1736887980000|2025-01-14 20:53:00|189393.4|189263.4|189390.7|189260.7|189393.4|189263.4|189383.6|189253.6|19
1736887990000|2025-01-14 20:53:10|189389.2|189259.2|189393.7|189263.7|189393.7|189263.7|189386|189256|12
1736888000000|2025-01-14 20:53:20|189392.9|189262.9|189394|189264|189394|189264|189392.9|189262.9|3
1736888010000|2025-01-14 20:53:30|189395|189265|189403.9|189273.9|189404.5|189274.5|189395|189265|21
1736888020000|2025-01-14 20:53:40|189405|189275|189406.5|189276.5|189409.3|189279.3|189402|189272|15
1736888030000|2025-01-14 20:53:50|189406.3|189276.3|189395.9|189265.9|189409.8|189279.8|189395.9|189265.9|16
1736888040000|2025-01-14 20:54:00|189398.4|189268.4|189394.4|189264.4|189399.6|189269.6|189392.8|189262.8|13
1736888050000|2025-01-14 20:54:10|189392.9|189262.9|189399|189269|189399|189269|189392.9|189262.9|5
1736888060000|2025-01-14 20:54:20|189399.7|189269.7|189392|189262|189399.7|189269.7|189392|189262|12
1736888070000|2025-01-14 20:54:30|189391.7|189261.7|189385.2|189255.2|189394.1|189264.1|189384.1|189254.1|14
1736888080000|2025-01-14 20:54:40|189387.2|189257.2|189392.3|189262.3|189392.7|189262.7|189382.5|189252.5|12
1736888090000|2025-01-14 20:54:50|189391.5|189261.5|189395.1|189265.1|189395.1|189265.1|189391.5|189261.5|3
1736888100000|2025-01-14 20:55:00|189392.7|189262.7|189397.6|189267.6|189397.6|189267.6|189392.7|189262.7|14
1736888110000|2025-01-14 20:55:10|189396.2|189266.2|189393|189263|189397.1|189267.1|189393|189263|5
1736888120000|2025-01-14 20:55:20|189393.7|189263.7|189393.6|189263.6|189397.3|189267.3|189393.6|189263.6|8
1736888130000|2025-01-14 20:55:30|189392.9|189262.9|189392.2|189262.2|189392.9|189262.9|189390.8|189260.8|4
1736888140000|2025-01-14 20:55:40|189392.8|189262.8|189390.5|189260.5|189392.8|189262.8|189390.5|189260.5|3
1736888150000|2025-01-14 20:55:50|189391.7|189261.7|189390.8|189260.8|189392.9|189262.9|189390.8|189260.8|8
1736888160000|2025-01-14 20:56:00|189391.2|189261.2|189395|189265|189395|189265|189386.9|189256.9|14
1736888170000|2025-01-14 20:56:10|189396|189266|189395.5|189265.5|189396.1|189266.1|189392.9|189262.9|11
1736888180000|2025-01-14 20:56:20|189395.4|189265.4|189389.6|189259.6|189395.4|189265.4|189388.9|189258.9|5
1736888190000|2025-01-14 20:56:30|189390.8|189260.8|189381.4|189251.4|189391.8|189261.8|189381.4|189251.4|9
1736888200000|2025-01-14 20:56:40|189370.5|189240.5|189370|189240|189372.8|189242.8|189367.8|189237.8|16
1736888210000|2025-01-14 20:56:50|189371|189241|189371.2|189241.2|189374.2|189244.2|189371|189241|6
1736888220000|2025-01-14 20:57:00|189370.8|189240.8|189373.6|189243.6|189381.6|189251.6|189370.8|189240.8|23
1736888230000|2025-01-14 20:57:10|189371.5|189241.5|189377.3|189247.3|189381.2|189251.2|189371.5|189241.5|14
1736888240000|2025-01-14 20:57:20|189376.6|189246.6|189383.7|189253.7|189386|189256|189376.2|189246.2|10
1736888250000|2025-01-14 20:57:30|189383.6|189253.6|189385.8|189255.8|189387.3|189257.3|189382.3|189252.3|12
1736888260000|2025-01-14 20:57:40|189386.8|189256.8|189383.2|189253.2|189386.8|189256.8|189383.1|189253.1|10
1736888270000|2025-01-14 20:57:50|189381.1|189251.1|189385|189255|189388.5|189258.5|189381.1|189251.1|13
1736888280000|2025-01-14 20:58:00|189386.3|189256.3|189389.1|189259.1|189393.7|189263.7|189386.3|189256.3|15
1736888290000|2025-01-14 20:58:10|189391.1|189261.1|189399.2|189269.2|189404.5|189274.5|189391.1|189261.1|20
1736888300000|2025-01-14 20:58:20|189399.9|189269.9|189424.7|189294.7|189429.7|189299.7|189399.2|189269.2|12
1736888310000|2025-01-14 20:58:30|189424.4|189294.4|189424.6|189294.6|189427.3|189297.3|189421.2|189291.2|12
1736888320000|2025-01-14 20:58:40|189426.8|189296.8|189431.5|189301.5|189434.5|189304.5|189426.8|189296.8|8
1736888330000|2025-01-14 20:58:50|189434.3|189304.3|189431.9|189301.9|189434.3|189304.3|189431.7|189301.7|3
1736888340000|2025-01-14 20:59:00|189435.4|189305.4|189431.8|189301.8|189435.4|189305.4|189427.4|189297.4|11
1736888350000|2025-01-14 20:59:10|189430.5|189300.5|189426.3|189296.3|189431.2|189301.2|189426.3|189296.3|8
1736888370000|2025-01-14 20:59:30|189425.4|189295.4|189419.9|189289.9|189425.4|189295.4|189419.9|189289.9|2
1736888380000|2025-01-14 20:59:40|189420.6|189290.6|189420.6|189290.6|189420.6|189290.6|189420.6|189290.6|1
1736888390000|2025-01-14 20:59:50|189420.1|189290.1|189420|189290|189420.8|189290.8|189419.3|189289.3|11
1736888400000|2025-01-14 21:00:00|189413|189283|189408.6|189278.6|189416.7|189303.2|189393.2|189278.6|11
1736888410000|2025-01-14 21:00:10|189403.8|189273.8|189395.5|189265.5|189403.9|189273.9|189391.9|189261.9|13
1736888420000|2025-01-14 21:00:20|189394.5|189264.5|189397|189267|189397|189267|189387.1|189257.1|4
1736888430000|2025-01-14 21:00:30|189396.8|189266.8|189399.9|189269.9|189399.9|189269.9|189396.8|189266.8|4
1736888440000|2025-01-14 21:00:40|189399.2|189269.2|189399.2|189269.2|189399.2|189269.2|189399.2|189269.2|1
1736888450000|2025-01-14 21:00:50|189397|189267|189384.5|189254.5|189397|189267|189384.5|189254.5|6
1736888460000|2025-01-14 21:01:00|189385.6|189255.6|189389.8|189259.8|189390.1|189260.1|189382.1|189252.1|11
1736888470000|2025-01-14 21:01:10|189390.1|189260.1|189389.8|189259.8|189390.1|189260.1|189389.8|189259.8|2
1736888480000|2025-01-14 21:01:20|189389.1|189259.1|189393.9|189263.9|189393.9|189263.9|189387.9|189257.9|8
1736888490000|2025-01-14 21:01:30|189394.4|189264.4|189396|189266|189397.8|189267.8|189394.4|189264.4|5
1736888500000|2025-01-14 21:01:40|189395|189265|189392.7|189262.7|189395.3|189265.3|189390.6|189260.6|8
1736888510000|2025-01-14 21:01:50|189393.6|189263.6|189399|189269|189400.7|189270.7|189393.6|189263.6|4
1736888520000|2025-01-14 21:02:00|189398.3|189268.3|189397.4|189267.4|189398.3|189268.3|189397.4|189267.4|2
1736888530000|2025-01-14 21:02:10|189394.2|189264.2|189392.4|189262.4|189394.2|189264.2|189392.4|189262.4|2
1736888540000|2025-01-14 21:02:20|189391.2|189261.2|189404.5|189274.5|189404.6|189274.6|189391.2|189261.2|3
1736888550000|2025-01-14 21:02:30|189404.4|189274.4|189405.5|189275.5|189405.5|189275.5|189403.7|189273.7|5
1736888570000|2025-01-14 21:02:50|189404.7|189274.7|189407.6|189277.6|189407.6|189277.6|189400.5|189270.5|7
1736888580000|2025-01-14 21:03:00|189407.5|189277.5|189406.1|189276.1|189410.4|189280.4|189406.1|189276.1|8
1736888590000|2025-01-14 21:03:10|189407.1|189277.1|189405.3|189275.3|189407.1|189277.1|189405.3|189275.3|4
1736888600000|2025-01-14 21:03:20|189403.8|189273.8|189402.8|189272.8|189403.9|189273.9|189398.6|189268.6|4
1736888620000|2025-01-14 21:03:40|189403.8|189273.8|189402|189272|189403.8|189273.8|189402|189272|3
1736888630000|2025-01-14 21:03:50|189403.1|189273.1|189404.8|189274.8|189404.8|189274.8|189403.1|189273.1|2
1736888640000|2025-01-14 21:04:00|189404.1|189274.1|189415.1|189285.1|189415.1|189285.1|189404.1|189274.1|5
1736888650000|2025-01-14 21:04:10|189413.6|189283.6|189409.4|189279.4|189413.6|189283.6|189406.5|189276.5|5
1736888660000|2025-01-14 21:04:20|189407.9|189277.9|189390.4|189260.4|189407.9|189277.9|189390.4|189260.4|9
1736888670000|2025-01-14 21:04:30|189389.7|189259.7|189385.3|189255.3|189393.7|189263.7|189377.4|189247.4|10
1736888680000|2025-01-14 21:04:40|189385.5|189255.5|189395.4|189265.4|189397.6|189267.6|189385.3|189255.3|8
1736888690000|2025-01-14 21:04:50|189388|189258|189386.7|189256.7|189388|189258|189386.7|189256.7|2
1736888700000|2025-01-14 21:05:00|189388.1|189258.1|189373.2|189243.2|189390.1|189260.1|189373.2|189243.2|10
1736888710000|2025-01-14 21:05:10|189374.4|189244.4|189394|189264|189399.4|189269.4|189374.4|189244.4|8
1736888720000|2025-01-14 21:05:20|189393.8|189263.8|189394|189264|189394|189264|189393.8|189263.8|2
1736888730000|2025-01-14 21:05:30|189393.8|189263.8|189393.8|189263.8|189393.8|189263.8|189393.8|189263.8|1
1736888740000|2025-01-14 21:05:40|189395.3|189265.3|189395.3|189265.3|189395.3|189265.3|189395.3|189265.3|1
1736888750000|2025-01-14 21:05:50|189395.6|189265.6|189520.1|189299.7|189527.9|189334.7|189395.6|189265.6|10
1736888760000|2025-01-14 21:06:00|189512.3|189301.4|189504.6|189304.4|189519.7|189341.1|189471.1|189298.6|20
1736888770000|2025-01-14 21:06:10|189472.1|189342.1|189471.2|189341.2|189475.9|189345.9|189470|189340|13
1736888780000|2025-01-14 21:06:20|189471.8|189341.8|189472.2|189342.2|189472.2|189342.2|189471.8|189341.8|2
1736888790000|2025-01-14 21:06:30|189472.4|189342.4|189470.3|189340.3|189472.4|189342.4|189470.3|189340.3|9
1736888800000|2025-01-14 21:06:40|189470.5|189340.5|189471.7|189341.7|189471.7|189341.7|189470|189340|8
1736888810000|2025-01-14 21:06:50|189466.9|189336.9|189470.7|189340.7|189470.7|189340.7|189466.9|189336.9|3
1736888820000|2025-01-14 21:07:00|189470.1|189340.1|189472|189342|189472|189342|189470.1|189340.1|2
1736888830000|2025-01-14 21:07:10|189470.4|189340.4|189470.4|189340.4|189470.4|189340.4|189470.4|189340.4|1
1736888840000|2025-01-14 21:07:20|189470.6|189340.6|189473.5|189343.5|189475.4|189345.4|189470.6|189340.6|4
1736888850000|2025-01-14 21:07:30|189474.3|189344.3|189475.8|189345.8|189484|189354|189474.3|189344.3|10
1736888860000|2025-01-14 21:07:40|189476.4|189346.4|189475.1|189345.1|189476.4|189346.4|189468.4|189338.4|7
1736888870000|2025-01-14 21:07:50|189475|189345|189470.3|189340.3|189475|189345|189468.9|189338.9|5
1736888880000|2025-01-14 21:08:00|189469.9|189339.9|189465.2|189335.2|189469.9|189339.9|189465.2|189335.2|4
1736888890000|2025-01-14 21:08:10|189467.8|189337.8|189468.2|189338.2|189468.2|189338.2|189467.8|189337.8|4
1736888900000|2025-01-14 21:08:20|189467.6|189337.6|189481.8|189351.8|189522.4|189352.7|189464.2|189307.2|11
1736888910000|2025-01-14 21:08:30|189479.6|189349.6|189476.7|189346.7|189479.6|189349.6|189476.7|189346.7|4
1736888930000|2025-01-14 21:08:50|189475.3|189345.3|189476.3|189346.3|189476.9|189346.9|189475.3|189345.3|3
1736888940000|2025-01-14 21:09:00|189476.2|189346.2|189476.6|189346.6|189476.6|189346.6|189476.2|189346.2|2
1736888950000|2025-01-14 21:09:10|189473.2|189343.2|189473.2|189343.2|189473.2|189343.2|189473.2|189343.2|1
1736888960000|2025-01-14 21:09:20|189472.9|189342.9|189477.6|189347.6|189485.4|189355.4|189472.5|189342.5|7
1736888970000|2025-01-14 21:09:30|189480.5|189350.5|189474.7|189344.7|189482|189352|189474.7|189344.7|11
1736888980000|2025-01-14 21:09:40|189475.1|189345.1|189474.9|189344.9|189475.1|189345.1|189474.9|189344.9|2
1736888990000|2025-01-14 21:09:50|189512.6|189382.6|189475.6|189345.6|189512.6|189382.6|189450.9|189320.9|4
1736889010000|2025-01-14 21:10:10|189474.6|189344.6|189474.2|189344.2|189474.6|189344.6|189474.2|189344.2|2
1736889020000|2025-01-14 21:10:20|189474.1|189344.1|189472.2|189342.2|189475.3|189345.3|189472.2|189342.2|4
1736889030000|2025-01-14 21:10:30|189472.3|189342.3|189472.3|189342.3|189472.3|189342.3|189472.3|189342.3|1
1736889040000|2025-01-14 21:10:40|189472.2|189342.2|189471.6|189341.6|189472.2|189342.2|189471.6|189341.6|2
1736889050000|2025-01-14 21:10:50|189468.4|189338.4|189471.8|189341.8|189471.8|189341.8|189468.4|189338.4|2
1736889060000|2025-01-14 21:11:00|189471.7|189341.7|189471.5|189341.5|189471.7|189341.7|189469.3|189339.3|3
1736889070000|2025-01-14 21:11:10|189471.6|189341.6|189471.6|189341.6|189471.6|189341.6|189471.6|189341.6|1
1736889080000|2025-01-14 21:11:20|189472.3|189342.3|189472.3|189342.3|189472.3|189342.3|189472.3|189342.3|1
1736889090000|2025-01-14 21:11:30|189468.3|189338.3|189474.2|189344.2|189474.2|189344.2|189468.3|189338.3|2
1736889100000|2025-01-14 21:11:40|189474.3|189344.3|189481.6|189351.6|189481.6|189351.6|189473|189343|7
1736889130000|2025-01-14 21:12:10|189481.3|189351.3|189481.3|189351.3|189481.3|189351.3|189481.3|189351.3|1
1736889150000|2025-01-14 21:12:30|189480.6|189350.6|189480.6|189350.6|189480.6|189350.6|189480.6|189350.6|1
1736889160000|2025-01-14 21:12:40|189480.1|189350.1|189480.1|189350.1|189480.1|189350.1|189480.1|189350.1|1
1736889190000|2025-01-14 21:13:10|189480.4|189350.4|189480.4|189350.4|189480.4|189350.4|189480.4|189350.4|1
1736889210000|2025-01-14 21:13:30|189479.9|189349.9|189479.9|189349.9|189479.9|189349.9|189479.9|189349.9|1
1736889230000|2025-01-14 21:13:50|189480|189350|189480|189350|189480|189350|189480|189350|1
1736889240000|2025-01-14 21:14:00|189480.4|189350.4|189480.4|189350.4|189480.4|189350.4|189480.4|189350.4|1
1736889260000|2025-01-14 21:14:20|189480|189350|189480|189350|189480|189350|189480|189350|1
1736889300000|2025-01-14 21:15:00|189482.1|189352.1|189480.5|189350.5|189482.1|189352.1|189479|189349|4
1736889310000|2025-01-14 21:15:10|189477.3|189347.3|189477.3|189347.3|189477.3|189347.3|189477.3|189347.3|1
1736889320000|2025-01-14 21:15:20|189476.3|189346.3|189449|189319|189476.3|189346.3|189443.6|189313.6|11
1736889330000|2025-01-14 21:15:30|189448.2|189318.2|189448.2|189318.2|189448.2|189318.2|189448.2|189318.2|1
1736889340000|2025-01-14 21:15:40|189447.4|189317.4|189447.4|189317.4|189447.4|189317.4|189447.4|189317.4|1
1736889350000|2025-01-14 21:15:50|189447|189317|189446.1|189316.1|189447|189317|189446.1|189316.1|3
1736889360000|2025-01-14 21:16:00|189446.4|189316.4|189446.4|189316.4|189446.4|189316.4|189446.4|189316.4|1
1736889370000|2025-01-14 21:16:10|189446|189316|189446.2|189316.2|189447.8|189317.8|189444|189314|5
1736889390000|2025-01-14 21:16:30|189447.2|189317.2|189447.2|189317.2|189447.2|189317.2|189447.2|189317.2|1
1736889400000|2025-01-14 21:16:40|189445.6|189315.6|189428.8|189298.8|189445.6|189315.6|189428.8|189298.8|5
1736889420000|2025-01-14 21:17:00|189428.7|189298.7|189424.9|189294.9|189428.7|189298.7|189424|189294|4
1736889430000|2025-01-14 21:17:10|189424.1|189294.1|189413.7|189283.7|189424.1|189294.1|189412.2|189282.2|4
1736889440000|2025-01-14 21:17:20|189415.3|189285.3|189415.3|189285.3|189415.3|189285.3|189415.3|189285.3|1
1736889450000|2025-01-14 21:17:30|189415.1|189285.1|189415.1|189285.1|189415.1|189285.1|189415.1|189285.1|1
1736889460000|2025-01-14 21:17:40|189415|189285|189415|189285|189415|189285|189415|189285|1
1736889470000|2025-01-14 21:17:50|189415.4|189285.4|189431.1|189301.1|189431.1|189301.1|189415.4|189285.4|5
1736889480000|2025-01-14 21:18:00|189429.5|189299.5|189441.2|189311.2|189445.2|189315.2|189429.5|189299.5|8
1736889490000|2025-01-14 21:18:10|189442.9|189312.9|189445.6|189315.6|189449.3|189319.3|189442.9|189312.9|5
1736889510000|2025-01-14 21:18:30|189446.4|189316.4|189434.4|189304.4|189451.6|189321.6|189434.4|189304.4|6
1736889520000|2025-01-14 21:18:40|189434.1|189304.1|189434.2|189304.2|189434.2|189304.2|189434.1|189304.1|2
1736889530000|2025-01-14 21:18:50|189435.6|189305.6|189437.1|189307.1|189437.1|189307.1|189435.6|189305.6|5
1736889540000|2025-01-14 21:19:00|189462|189332|189467.3|189337.3|189467.3|189337.3|189462|189332|5
1736889550000|2025-01-14 21:19:10|189467.5|189337.5|189470.3|189340.3|189470.3|189340.3|189467.3|189337.3|4
1736889560000|2025-01-14 21:19:20|189470.5|189340.5|189470.5|189340.5|189470.5|189340.5|189470.5|189340.5|1
1736889590000|2025-01-14 21:19:50|189469.6|189339.6|189461.5|189331.5|189469.6|189339.6|189461.5|189331.5|3
1736889600000|2025-01-14 21:20:00|189460.2|189330.2|189422.2|189292.2|189460.2|189330.2|189421|189291|13
1736889610000|2025-01-14 21:20:10|189422.4|189292.4|189422.4|189292.4|189422.4|189292.4|189422.2|189292.2|3
1736889620000|2025-01-14 21:20:20|189422.2|189292.2|189422.2|189292.2|189422.2|189292.2|189422.2|189292.2|1
1736889630000|2025-01-14 21:20:30|189422.6|189292.6|189423.7|189293.7|189423.7|189293.7|189421.6|189291.6|4
1736889660000|2025-01-14 21:21:00|189423.3|189293.3|189423.3|189293.3|189423.3|189293.3|189423.3|189293.3|1
1736889670000|2025-01-14 21:21:10|189421.7|189291.7|189422.1|189292.1|189422.1|189292.1|189421.7|189291.7|2
1736889680000|2025-01-14 21:21:20|189419.8|189289.8|189418.9|189288.9|189419.8|189289.8|189418.9|189288.9|2
1736889700000|2025-01-14 21:21:40|189418.6|189288.6|189415.5|189285.5|189418.6|189288.6|189412.7|189282.7|5
1736889710000|2025-01-14 21:21:50|189414.5|189284.5|189412.7|189282.7|189414.5|189284.5|189412.7|189282.7|2
1736889720000|2025-01-14 21:22:00|189408.6|189278.6|189410.8|189280.8|189411.2|189281.2|189407.8|189277.8|4
1736889730000|2025-01-14 21:22:10|189410|189280|189405.7|189275.7|189410|189280|189400.3|189270.3|4
1736889750000|2025-01-14 21:22:30|189405.4|189275.4|189405.4|189275.4|189405.4|189275.4|189405.4|189275.4|1
1736889760000|2025-01-14 21:22:40|189400.8|189270.8|189404.2|189274.2|189404.2|189274.2|189400.8|189270.8|2
1736889770000|2025-01-14 21:22:50|189404.3|189274.3|189404.3|189274.3|189404.3|189274.3|189404.3|189274.3|1
1736889780000|2025-01-14 21:23:00|189403.9|189273.9|189405.1|189275.1|189405.1|189275.1|189403.9|189273.9|3
1736889790000|2025-01-14 21:23:10|189406.9|189276.9|189406.9|189276.9|189406.9|189276.9|189406.9|189276.9|1
1736889810000|2025-01-14 21:23:30|189443.1|189239.5|189443.1|189239.5|189443.1|189239.5|189443.1|189239.5|1
1736889830000|2025-01-14 21:23:50|189408|189278|189414.9|189284.9|189415.5|189285.5|189408|189278|4
1736889840000|2025-01-14 21:24:00|189413.5|189283.5|189411.7|189281.7|189413.5|189283.5|189409.4|189279.4|5
1736889860000|2025-01-14 21:24:20|189411.5|189281.5|189411.5|189281.5|189411.5|189281.5|189411.5|189281.5|1
1736889870000|2025-01-14 21:24:30|189447.9|189245.9|189447.9|189245.9|189447.9|189245.9|189447.9|189245.9|1
1736889880000|2025-01-14 21:24:40|189449.7|189244.4|189406.2|189276.2|189449.7|189276.2|189405.2|189244.4|4
1736889890000|2025-01-14 21:24:50|189406.6|189276.6|189414.4|189284.4|189418.1|189288.1|189406.6|189276.6|9
1736889900000|2025-01-14 21:25:00|189413.9|189283.9|189404.2|189274.2|189414.3|189284.3|189401.7|189271.7|16
1736889910000|2025-01-14 21:25:10|189404|189274|189404.2|189274.2|189404.2|189274.2|189403.9|189273.9|3
1736889920000|2025-01-14 21:25:20|189404.1|189274.1|189404.2|189274.2|189404.2|189274.2|189404.1|189274.1|2
1736889930000|2025-01-14 21:25:30|189404.1|189274.1|189435.7|189232.6|189435.7|189274.3|189403|189232.6|5
1736889940000|2025-01-14 21:25:40|189435.6|189232.7|189435.6|189232.7|189435.6|189232.7|189435.6|189232.7|1
1736889950000|2025-01-14 21:25:50|189435.4|189232.5|189435.4|189232.5|189435.4|189232.5|189435.4|189232.5|1
1736889960000|2025-01-14 21:26:00|189402.6|189272.6|189398.9|189268.9|189402.6|189272.6|189395.2|189265.2|6
1736889970000|2025-01-14 21:26:10|189398.7|189268.7|189398.7|189268.7|189398.7|189268.7|189398.7|189268.7|1
1736889980000|2025-01-14 21:26:20|189395.1|189265.1|189389.6|189259.6|189398.4|189268.4|189389.6|189259.6|4
1736890000000|2025-01-14 21:26:40|189389.2|189259.2|189389.2|189259.2|189389.2|189259.2|189389.2|189259.2|1
1736890010000|2025-01-14 21:26:50|189389.7|189259.7|189421.9|189221.3|189421.9|189259.7|189389.7|189221.3|2
1736890020000|2025-01-14 21:27:00|189424.6|189269.2|189412.2|189282.2|189424.6|189283.2|189399.2|189269.2|10
1736890030000|2025-01-14 21:27:10|189411.2|189281.2|189409.4|189279.4|189411.2|189281.2|189409.4|189279.4|2
1736890040000|2025-01-14 21:27:20|189410.2|189280.2|189410.6|189280.6|189410.6|189280.6|189410.2|189280.2|2
1736890050000|2025-01-14 21:27:30|189410.7|189280.7|189445.9|189243|189445.9|189280.7|189410.7|189243|2
1736890060000|2025-01-14 21:27:40|189447.6|189240.9|189405.4|189275.4|189447.6|189277|189402.1|189240.9|6
1736890070000|2025-01-14 21:27:50|189406.6|189276.6|189406.8|189276.8|189406.8|189276.8|189406.6|189276.6|2
1736890080000|2025-01-14 21:28:00|189407|189277|189407|189277|189407|189277|189407|189277|1
1736890090000|2025-01-14 21:28:10|189406.7|189276.7|189406.7|189276.7|189406.7|189276.7|189406.7|189276.7|1
1736890100000|2025-01-14 21:28:20|189444.4|189236.3|189443.4|189237.5|189444.4|189237.5|189443.1|189236.3|3
1736890110000|2025-01-14 21:28:30|189448|189243.8|189411.9|189281.9|189448|189281.9|189411.9|189243.8|2
1736890120000|2025-01-14 21:28:40|189411.8|189281.8|189411.8|189281.8|189411.8|189281.8|189411.8|189281.8|1
1736890140000|2025-01-14 21:29:00|189403.3|189273.3|189406.7|189276.7|189406.7|189276.7|189403.3|189273.3|3
1736890150000|2025-01-14 21:29:10|189405.7|189275.7|189439.4|189212|189439.4|189275.7|189395.8|189212|10
1736890160000|2025-01-14 21:29:20|189439.9|189210|189444.2|189212.3|189444.2|189215.8|189439.2|189210|6
1736890170000|2025-01-14 21:29:30|189443.7|189217.3|189450|189222.7|189450|189222.7|189443.6|189217.3|3
1736890180000|2025-01-14 21:29:40|189450.6|189222.4|189459.2|189243.4|189467.2|189243.4|189450.6|189222.1|8
1736890200000|2025-01-14 21:30:00|189463.5|189239.6|189442.4|189234.4|189463.5|189243.1|189440.3|189226.8|5
1736890210000|2025-01-14 21:30:10|189443.8|189233.7|189457.8|189222.9|189458.9|189233.7|189443.8|189222.6|5
1736890230000|2025-01-14 21:30:30|189460.3|189227.9|189462.1|189227.2|189462.1|189227.9|189460.3|189227.2|3
1736890240000|2025-01-14 21:30:40|189450.2|189239.8|189450.2|189239.8|189450.2|189239.8|189450.2|189239.8|1
1736890260000|2025-01-14 21:31:00|189462.6|189227.7|189462.6|189227.7|189462.6|189227.7|189462.6|189227.7|1
1736890290000|2025-01-14 21:31:30|189450.2|189239.8|189450.2|189239.8|189450.2|189239.8|189450.2|189239.8|1
1736890300000|2025-01-14 21:31:40|189448.3|189240.7|189448.3|189240.7|189448.3|189240.7|189448.3|189240.7|1
1736890310000|2025-01-14 21:31:50|189450.2|189238.6|189448.8|189238.6|189450.2|189238.6|189448.8|189238.6|2
1736890320000|2025-01-14 21:32:00|189461.2|189226.4|189461.2|189226.4|189461.2|189226.4|189461.2|189226.4|1
1736890350000|2025-01-14 21:32:30|189448.8|189238.6|189449.5|189231.3|189449.5|189238.6|189448.8|189231.3|2
1736890360000|2025-01-14 21:32:40|189448.4|189231.7|189447.8|189231|189448.4|189231.7|189447.8|189231|2
1736890370000|2025-01-14 21:32:50|189460.1|189220.4|189460.1|189220.4|189460.1|189220.4|189460.1|189220.4|1
1736890390000|2025-01-14 21:33:10|189461.3|189218.9|189452.5|189215.6|189461.3|189218.9|189452|189215.6|4
1736890400000|2025-01-14 21:33:20|189437.6|189224.6|189437.6|189224.6|189437.6|189224.6|189437.6|189224.6|1
1736890410000|2025-01-14 21:33:30|189437.5|189224.7|189437.5|189224.7|189437.5|189224.7|189437.5|189224.7|1
1736890420000|2025-01-14 21:33:40|189435.2|189225.6|189436.6|189225.3|189436.6|189225.6|189435.2|189225.3|2
1736890430000|2025-01-14 21:33:50|189450.9|189215.3|189450.1|189215.5|189450.9|189215.5|189450.1|189215.3|3
1736890440000|2025-01-14 21:34:00|189396.5|189266.5|189442.5|189209.5|189458.8|189266.5|189396.5|189207.4|9
1736890450000|2025-01-14 21:34:10|189442.9|189209.7|189442.9|189209.7|189442.9|189209.7|189442.9|189209.7|1
1736890460000|2025-01-14 21:34:20|189426.6|189217.8|189426.6|189217.8|189426.6|189217.8|189426.6|189217.8|1
1736890480000|2025-01-14 21:34:40|189441.9|189217.9|189444.4|189208.2|189444.4|189217.9|189441.9|189208.2|3
1736890490000|2025-01-14 21:34:50|189444.1|189213.7|189448.9|189213.3|189459.5|189223.1|189444.1|189209.3|9
1736890500000|2025-01-14 21:35:00|189448.4|189213.8|189454|189194.4|189455.6|189214.3|189433.5|189192.9|15
1736890510000|2025-01-14 21:35:10|189453.6|189195.2|189447.9|189221.4|189453.8|189225|189429.1|189195.2|16
1736890520000|2025-01-14 21:35:20|189447.2|189222|189430.3|189213.6|189447.2|189222.7|189430.3|189208.3|12
1736890530000|2025-01-14 21:35:30|189429.6|189214.3|189429.6|189214.3|189429.7|189214.3|189429.6|189214.3|3
1736890540000|2025-01-14 21:35:40|189454|189201.4|189454.5|189201.7|189454.5|189201.7|189454|189201.4|2
1736890550000|2025-01-14 21:35:50|189444.9|189201.8|189444.9|189210.2|189444.9|189210.2|189444.9|189201.8|2
1736890560000|2025-01-14 21:36:00|189444|189210.7|189458|189203.9|189458.1|189210.7|189444|189203.8|7
1736890570000|2025-01-14 21:36:10|189439.8|189207|189424.2|189214.9|189440.8|189214.9|189424.2|189206.7|5
1736890580000|2025-01-14 21:36:20|189424|189215.1|189424|189215.1|189424|189215.1|189424|189215.1|1
1736890590000|2025-01-14 21:36:30|189440.8|189207|189440.8|189207|189440.8|189207|189440.8|189207|1
1736890620000|2025-01-14 21:37:00|189464.9|189200.2|189430|189214.3|189464.9|189214.3|189430|189200.2|7
1736890630000|2025-01-14 21:37:10|189427.7|189214.7|189432.1|189213.9|189432.1|189214.7|189427.7|189213.9|2
1736890640000|2025-01-14 21:37:20|189425.4|189213.3|189423.6|189213.3|189425.4|189213.3|189423.6|189213.3|2
1736890650000|2025-01-14 21:37:30|189435.8|189216.3|189457.6|189201.2|189457.6|189216.3|189435.8|189201.2|3
1736890670000|2025-01-14 21:37:50|189466.7|189198.8|189455.8|189199.2|189466.7|189199.2|189455.8|189198.8|3
1736890680000|2025-01-14 21:38:00|189434.1|189212.2|189434.2|189214.4|189434.7|189217.1|189434.1|189212.2|5
1736890690000|2025-01-14 21:38:10|189435.3|189217.5|189432.4|189216.7|189439.7|189224.5|189432.4|189213.4|6
1736890700000|2025-01-14 21:38:20|189446.7|189214.1|189446.7|189208.8|189446.7|189214.1|189446.7|189205.8|3
1736890710000|2025-01-14 21:38:30|189449.2|189208.3|189449.2|189208.3|189449.2|189208.3|189449.2|189208.3|1
1736890720000|2025-01-14 21:38:40|189459.7|189202.4|189452|189214.6|189459.7|189214.6|189452|189202.4|3
1736890740000|2025-01-14 21:39:00|189439.4|189225.8|189439.4|189221.8|189439.4|189225.8|189439.4|189221.8|2
1736890750000|2025-01-14 21:39:10|189442.1|189213.9|189442.1|189213.9|189442.1|189213.9|189442.1|189213.9|1
1736890760000|2025-01-14 21:39:20|189460.7|189200.3|189459.7|189203|189460.7|189203|189459.6|189200.3|3
1736890770000|2025-01-14 21:39:30|189460.5|189202.6|189461|189202.2|189461|189202.6|189460.5|189202.2|2
1736890780000|2025-01-14 21:39:40|189460.2|189203|189453.1|189214.3|189460.2|189214.3|189453.1|189203|2
1736890790000|2025-01-14 21:39:50|189441.3|189225.7|189441.3|189225.7|189441.3|189225.7|189441.3|189225.7|1
1736890800000|2025-01-14 21:40:00|189439.6|189228.1|189479.9|189186.8|189502.2|189228.1|189439.6|189184.5|4
1736890810000|2025-01-14 21:40:10|189454.7|189211.4|189453.4|189211.4|189454.7|189211.4|189453.4|189211.4|2
1736890830000|2025-01-14 21:40:30|189441.6|189221.8|189441.6|189221.8|189441.6|189221.8|189441.6|189221.8|1
1736890850000|2025-01-14 21:40:50|189437.8|189227.9|189486.8|189144.8|189513.9|189227.9|189437.8|189105.2|19
1736890860000|2025-01-14 21:41:00|189489.7|189147.7|189483|189141|189489.7|189147.7|189447.6|189105.6|39
1736890870000|2025-01-14 21:41:10|189482.3|189140.3|189478.2|189136.2|189484.7|189142.7|189389.4|189047.4|39
1736890880000|2025-01-14 21:41:20|189480.4|189138.4|189470.4|189151.3|189487.5|189151.3|189470.4|189136.6|36
1736890890000|2025-01-14 21:41:30|189476.7|189139.7|189462.5|189161.6|189479.9|189165.6|189456.3|189137.7|40
1736890900000|2025-01-14 21:41:40|189462|189163.5|189466.3|189152.1|189471.1|189165|189451.7|189143.6|40
1736890910000|2025-01-14 21:41:50|189470|189147.3|189461.5|189145.1|189476.4|189170.7|189451.2|189130.6|40
1736890920000|2025-01-14 21:42:00|189465.2|189135.3|189456.8|189172.9|189465.2|189174.8|189451.6|189135.3|38
1736890930000|2025-01-14 21:42:10|189457.2|189171.7|189459.4|189167.2|189460.7|189176.9|189451.3|189161.2|38
1736890940000|2025-01-14 21:42:20|189459.3|189168|189449.2|189165|189464.2|189182.1|189440.8|189154.5|38
1736890950000|2025-01-14 21:42:30|189448|189165.4|189460.2|189147.5|189465.4|189179.3|189437.9|189117.9|40
1736890960000|2025-01-14 21:42:40|189460.7|189145.4|189482.7|189140.7|189484|189155.4|189387.5|189045.5|40
1736890970000|2025-01-14 21:42:50|189481.4|189145.2|189482.8|189148.8|189497.4|189160.7|189430.8|189088.8|40
1736890980000|2025-01-14 21:43:00|189480.9|189143.8|189489.3|189147.3|189494.7|189164.7|189433.3|189091.3|40
1736890990000|2025-01-14 21:43:10|189499.2|189157.2|189491.9|189149.9|189501.3|189159.3|189417|189075|40
1736891000000|2025-01-14 21:43:20|189489.8|189147.8|189479.7|189137.7|189501.8|189174.4|189424.7|189082.7|40
1736891010000|2025-01-14 21:43:30|189479.4|189140.7|189433.7|189091.7|189498.6|189170.3|189426.3|189084.3|40
1736891020000|2025-01-14 21:43:40|189459.8|189117.8|189481.7|189162.9|189495.8|189170.4|189433.6|189091.6|40
1736891030000|2025-01-14 21:43:50|189480.9|189164.5|189500.5|189158.5|189503.2|189169.8|189442|189100|40
1736891040000|2025-01-14 21:44:00|189500.3|189158.3|189496.7|189154.7|189500.6|189181.9|189433.1|189091.1|40
1736891050000|2025-01-14 21:44:10|189493.8|189151.8|189484.6|189182.3|189497.8|189183.4|189460.2|189118.2|28
1736891060000|2025-01-14 21:44:20|189484.5|189182.4|189483.2|189183.3|189484.5|189183.3|189483.2|189182.4|10
1736891070000|2025-01-14 21:44:30|189483.1|189183.4|189483|189184|189483.1|189184|189483|189183.4|6
1736891080000|2025-01-14 21:44:40|189482.9|189187.1|189476.6|189186|189482.9|189187.1|189476.6|189186|5
1736891090000|2025-01-14 21:44:50|189479.9|189186.6|189479.9|189186.6|189479.9|189186.6|189479.9|189186.6|1
1736891100000|2025-01-14 21:45:00|189479.2|189187.3|189491.1|189149.1|189505.7|189194.6|189404.2|189062.2|39
1736891110000|2025-01-14 21:45:10|189491|189149|189482.1|189140.1|189524.3|189182.3|189398.4|189056.4|40
1736891120000|2025-01-14 21:45:20|189486.4|189144.4|189483.9|189148.1|189499|189190.5|189470.4|189128.4|40
1736891130000|2025-01-14 21:45:30|189484.3|189144.4|189495.2|189153.2|189503.8|189177.5|189380.9|189038.9|40
1736891140000|2025-01-14 21:45:40|189493.3|189151.3|189478.2|189136.2|189502.1|189163.4|189442.5|189100.5|39
1736891150000|2025-01-14 21:45:50|189480.6|189138.6|189479.1|189137.1|189497|189175.3|189408.8|189066.8|40
1736891160000|2025-01-14 21:46:00|189481.9|189147.3|189473.3|189131.3|189500.4|189166.7|189411.6|189069.6|40
1736891170000|2025-01-14 21:46:10|189497.8|189155.8|189463.5|189121.5|189501.6|189159.6|189411.4|189069.4|39
1736891180000|2025-01-14 21:46:20|189475.7|189133.7|189380.1|189038.1|189487.5|189150.5|189379.2|189037.2|40
1736891190000|2025-01-14 21:46:30|189436.3|189094.3|189441.9|189099.9|189484.5|189146.3|189379.5|189037.5|40
1736891200000|2025-01-14 21:46:40|189455.8|189113.8|189456.3|189114.3|189470.9|189128.9|189447|189105|40
1736891210000|2025-01-14 21:46:50|189452|189115.7|189473.4|189131.4|189473.4|189135.2|189437.3|189111.3|40
1736891220000|2025-01-14 21:47:00|189465|189123|189467.8|189125.8|189482|189140|189399.2|189109.4|40
1736891230000|2025-01-14 21:47:10|189445.1|189120.8|189483.9|189141.9|189490.7|189162.3|189403|189061|40
1736891240000|2025-01-14 21:47:20|189486.8|189144.8|189486.2|189144.2|189490.8|189180.1|189388.3|189046.3|40
1736891250000|2025-01-14 21:47:30|189476.9|189134.9|189483.2|189183.1|189491.1|189183.1|189474.1|189134.9|39
1736891260000|2025-01-14 21:47:40|189484.9|189157.6|189482.1|189140.1|189501.3|189179.5|189444.3|189102.3|40
1736891270000|2025-01-14 21:47:50|189494.5|189152.5|189491.6|189149.6|189496.6|189191|189465.8|189136.7|40
1736891280000|2025-01-14 21:48:00|189488.5|189146.5|189483.8|189141.8|189489.5|189166.3|189466.3|189124.3|40
1736891290000|2025-01-14 21:48:10|189475.5|189175.9|189485.2|189143.2|189494|189182.4|189392.3|189050.3|40
1736891300000|2025-01-14 21:48:20|189478.8|189136.8|189480.3|189138.3|189506.6|189166.1|189476.1|189134.9|40
1736891310000|2025-01-14 21:48:30|189484.9|189142.9|189484.4|189142.4|189501.9|189169.4|189397|189055|40
1736891320000|2025-01-14 21:48:40|189485.6|189148.9|189497.2|189155.2|189538.9|189196.9|189432.5|189090.5|40
1736891330000|2025-01-14 21:48:50|189512.5|189170.5|189529|189187|189534.5|189197.7|189478.7|189140.3|40
1736891340000|2025-01-14 21:49:00|189534.9|189192.9|189527.9|189185.9|189542.3|189200.3|189526.3|189184.3|39
1736891350000|2025-01-14 21:49:10|189534.8|189192.8|189520.8|189178.8|189535.4|189193.4|189516.7|189174.7|40
1736891360000|2025-01-14 21:49:20|189511.3|189169.3|189510.3|189168.3|189527.5|189197.3|189410|189068|40
1736891370000|2025-01-14 21:49:30|189504.6|189162.6|189501.1|189160|189527.8|189205|189451.6|189109.6|39
1736891380000|2025-01-14 21:49:40|189509.3|189167.3|189501|189159|189536.1|189194.1|189387.9|189045.9|40
1736891390000|2025-01-14 21:49:50|189492.6|189150.6|189494.9|189152.9|189525.6|189183.6|189392.6|189050.6|40
1736891400000|2025-01-14 21:50:00|189456.1|189114.1|189553.3|189211.3|189553.3|189211.3|189401.9|189059.9|40
1736891410000|2025-01-14 21:50:10|189539.4|189197.4|189511|189169|189580.8|189238.8|189368.5|189026.5|40
1736891420000|2025-01-14 21:50:20|189428.3|189086.3|189450.7|189108.7|189498.7|189171.5|189379.9|189037.9|40
1736891430000|2025-01-14 21:50:30|189441.5|189099.5|189449|189107|189548.9|189206.9|189393.6|189051.6|40
1736891440000|2025-01-14 21:50:40|189484.3|189142.3|189473|189143.1|189526.4|189184.4|189403.9|189061.9|40
1736891450000|2025-01-14 21:50:50|189488.3|189177.7|189416.6|189074.6|189527.7|189185.7|189398|189056|39
1736891460000|2025-01-14 21:51:00|189439.9|189097.9|189441.4|189099.4|189547|189205|189385|189043|39
1736891470000|2025-01-14 21:51:10|189404.6|189062.6|189438|189096|189541.5|189199.5|189404.6|189062.6|40
1736891480000|2025-01-14 21:51:20|189508.4|189166.4|189515.7|189173.7|189561.8|189219.8|189375.1|189033.1|40
1736891490000|2025-01-14 21:51:30|189551|189209|189437|189095|189551|189209|189389.4|189047.4|40
1736891500000|2025-01-14 21:51:40|189452.5|189110.5|189509.1|189167.1|189562.2|189220.2|189415.6|189073.6|40
1736891510000|2025-01-14 21:51:50|189422.9|189080.9|189470.6|189128.6|189561.6|189219.6|189385|189043|40
1736891520000|2025-01-14 21:52:00|189508.5|189166.5|189476.7|189134.7|189564.2|189222.2|189398|189056|40
1736891530000|2025-01-14 21:52:10|189410.4|189068.4|189438.8|189096.8|189555.5|189213.5|189387.6|189045.6|40
1736891540000|2025-01-14 21:52:20|189459|189117|189520.8|189178.8|189522.6|189180.6|189376.6|189034.6|40
1736891550000|2025-01-14 21:52:30|189492.3|189162.3|189425.2|189083.2|189553.1|189211.1|189378.6|189036.6|40
1736891560000|2025-01-14 21:52:40|189414.8|189072.8|189461.2|189119.2|189540.3|189198.3|189404.9|189062.9|40
1736891570000|2025-01-14 21:52:50|189492.2|189150.2|189475.9|189142.7|189541.9|189199.9|189382.4|189040.4|40
1736891580000|2025-01-14 21:53:00|189498.1|189165.9|189420.7|189078.7|189553.2|189211.2|189382|189040|40
1736891590000|2025-01-14 21:53:10|189433.8|189091.8|189485.2|189143.2|189531.6|189189.6|189394.7|189052.7|40
1736891600000|2025-01-14 21:53:20|189504.1|189162.1|189435.6|189093.6|189504.1|189162.1|189402.8|189060.8|39
1736891610000|2025-01-14 21:53:30|189461.5|189119.5|189424.2|189082.2|189547.9|189205.9|189396.2|189054.2|40
1736891620000|2025-01-14 21:53:40|189495.8|189153.8|189394.3|189052.3|189553.6|189211.6|189394.3|189052.3|40
1736891630000|2025-01-14 21:53:50|189427.9|189085.9|189419.2|189077.2|189541.7|189199.7|189387.5|189045.5|40
1736891640000|2025-01-14 21:54:00|189425.4|189083.4|189523.3|189181.3|189532.3|189190.3|189382.5|189040.5|40
1736891650000|2025-01-14 21:54:10|189413.3|189071.3|189421.6|189079.6|189531.1|189189.1|189401.1|189059.1|40
1736891660000|2025-01-14 21:54:20|189438.5|189096.5|189438.7|189096.7|189537.6|189195.6|189375.3|189033.3|40
1736891670000|2025-01-14 21:54:30|189389.8|189047.8|189424.6|189082.6|189551.4|189209.4|189389.8|189047.8|40
1736891680000|2025-01-14 21:54:40|189438.2|189096.2|189496.7|189154.7|189551.3|189209.3|189379.3|189037.3|39
1736891690000|2025-01-14 21:54:50|189381.6|189039.6|189428.6|189086.6|189531.8|189189.8|189381.3|189039.3|40
1736891700000|2025-01-14 21:55:00|189468.7|189126.7|189411.5|189069.5|189523|189181|189382.3|189040.3|40
1736891710000|2025-01-14 21:55:10|189430|189088|189464.5|189122.5|189491.1|189149.1|189369.3|189027.3|39
1736891720000|2025-01-14 21:55:20|189472.1|189130.1|189422.8|189080.8|189497.7|189176.8|189397.1|189055.1|40
1736891730000|2025-01-14 21:55:30|189443.7|189101.7|189452|189110|189511.6|189185.3|189398.9|189056.9|40
1736891740000|2025-01-14 21:55:40|189425.7|189083.7|189423.2|189081.2|189543.7|189201.7|189395.9|189053.9|40
1736891750000|2025-01-14 21:55:50|189413.1|189071.1|189483.6|189141.6|189555.9|189213.9|189384.4|189042.4|40
1736891760000|2025-01-14 21:56:00|189520.2|189178.2|189445.6|189103.6|189540.9|189198.9|189360|189018|40
1736891770000|2025-01-14 21:56:10|189517.9|189175.9|189465|189123|189527.4|189185.4|189362.1|189020.1|40
1736891780000|2025-01-14 21:56:20|189407.2|189065.2|189405.7|189063.7|189546.1|189204.1|189339|188997|39
1736891790000|2025-01-14 21:56:30|189421|189079|189395.3|189053.3|189523.9|189181.9|189337.7|188995.7|40
1736891800000|2025-01-14 21:56:40|189473.5|189131.5|189443.2|189101.2|189487.2|189171.7|189324.9|188982.9|40
1736891810000|2025-01-14 21:56:50|189390.2|189048.2|189347.5|189005.5|189508.4|189166.4|189333.6|188991.6|40
1736891820000|2025-01-14 21:57:00|189429.9|189087.9|189450.5|189108.5|189450.5|189108.5|189349.1|189007.1|39
1736891830000|2025-01-14 21:57:10|189456.3|189114.3|189437.5|189095.5|189479.6|189137.6|189391.8|189049.8|40
1736891840000|2025-01-14 21:57:20|189378.6|189036.6|189427.7|189085.7|189473.9|189131.9|189378.6|189036.6|40
1736891850000|2025-01-14 21:57:30|189428.1|189086.1|189442.2|189100.2|189469.9|189127.9|189339.2|188997.2|39
1736891860000|2025-01-14 21:57:40|189391.4|189049.4|189441.6|189099.6|189506.7|189164.7|189391.4|189049.4|40
1736891870000|2025-01-14 21:57:50|189446.3|189104.3|189463.3|189121.3|189527.3|189185.3|189362.5|189020.5|40
1736891880000|2025-01-14 21:58:00|189480.4|189138.4|189427.1|189085.1|189500.6|189158.6|189387|189045|40
1736891890000|2025-01-14 21:58:10|189441.7|189099.7|189492.8|189150.8|189492.8|189150.8|189389|189047|40
1736891900000|2025-01-14 21:58:20|189372.1|189030.1|189403.9|189061.9|189488|189146|189372.1|189030.1|40
1736891910000|2025-01-14 21:58:30|189413.4|189071.4|189406.6|189064.6|189492|189150|189373.2|189031.2|39
1736891920000|2025-01-14 21:58:40|189456.2|189114.2|189430.3|189088.3|189471.9|189129.9|189386.2|189044.2|40
1736891930000|2025-01-14 21:58:50|189418.1|189076.1|189405.9|189063.9|189505.4|189163.4|189401.2|189059.2|40
1736891940000|2025-01-14 21:59:00|189428.5|189086.5|189401.1|189059.1|189512.4|189170.4|189394.9|189052.9|40
1736891950000|2025-01-14 21:59:10|189433|189091|189469.8|189127.8|189498.1|189156.1|189371.1|189029.1|40
1736891960000|2025-01-14 21:59:20|189455.4|189113.4|189441|189099|189485.2|189143.2|189380.9|189038.9|40
1736891970000|2025-01-14 21:59:30|189446.8|189104.8|189421.9|189079.9|189480.1|189138.1|189354.3|189012.3|40
1736891980000|2025-01-14 21:59:40|189419.3|189077.3|189399|189057|189471.2|189129.2|189362.8|189020.8|40
1736891990000|2025-01-14 21:59:50|189431.2|189089.2|189456.1|189114.1|189503.4|189161.4|189385.2|189043.2|32
1736892000000|2025-01-14 22:00:00|189453.1|189111.1|189456.1|189114.1|189456.1|189114.1|189453.1|189111.1|2
1736895910000|2025-01-14 23:05:10|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|189391.7|189049.7|3
1736895920000|2025-01-14 23:05:20|189347.4|189005.4|189359.9|189017.9|189361.2|189019.2|189347.4|189005.4|5
1736895930000|2025-01-14 23:05:30|189359.8|189017.8|189359.9|189017.9|189359.9|189017.9|189359.8|189017.8|2
1736895940000|2025-01-14 23:05:40|189360.2|189018.2|189359.9|189017.9|189360.2|189018.2|189358.3|189016.3|4
1736895950000|2025-01-14 23:05:50|189360|189018|189347.4|189005.4|189360|189018|189326.6|188984.6|8
1736895960000|2025-01-14 23:06:00|189348.1|189006.1|189347.4|189005.4|189348.1|189006.1|189343.7|189001.7|6
1736895970000|2025-01-14 23:06:10|189347.2|189005.2|189359.9|189017.9|189359.9|189017.9|189347.2|189005.2|4
1736896000000|2025-01-14 23:06:40|189357.3|189015.3|189337.7|188995.7|189357.3|189015.3|189333.2|188991.2|4
1736896010000|2025-01-14 23:06:50|189359.9|189017.9|189353.8|189011.8|189359.9|189017.9|189280.8|188938.8|8
1736896020000|2025-01-14 23:07:00|189363.2|189021.2|189363.2|189021.2|189363.4|189021.4|189363.2|189021.2|7
1736896030000|2025-01-14 23:07:10|189363.3|189021.3|189363.2|189021.2|189363.4|189021.4|189363.2|189021.2|4
1736896040000|2025-01-14 23:07:20|189363.4|189021.4|189337.7|188995.7|189363.4|189021.4|189337.7|188995.7|7
1736896050000|2025-01-14 23:07:30|189339.9|188997.9|189326.6|188984.6|189339.9|188997.9|189326.6|188984.6|3
1736896060000|2025-01-14 23:07:40|189321|188979|189308.5|188966.5|189321|188979|189308.5|188966.5|6
1736896070000|2025-01-14 23:07:50|189310|188968|189353|189011|189359.9|189017.9|189308.5|188966.5|6
1736896080000|2025-01-14 23:08:00|189359.9|189017.9|189359.9|189017.9|189359.9|189017.9|189359.8|189017.8|5
1736896090000|2025-01-14 23:08:10|189371|189029|189359|189017|189371.5|189029.5|189326.6|188984.6|7
1736896100000|2025-01-14 23:08:20|189360.6|189018.6|189363.2|189021.2|189363.6|189021.6|189360.6|189018.6|6
1736896110000|2025-01-14 23:08:30|189364|189022|189363.2|189021.2|189364|189022|189363.2|189021.2|2
1736896120000|2025-01-14 23:08:40|189363.4|189021.4|189337.7|188995.7|189363.4|189021.4|189337.7|188995.7|6
1736896130000|2025-01-14 23:08:50|189339.1|188997.1|189337.7|188995.7|189339.1|188997.1|189337.7|188995.7|2
1736896140000|2025-01-14 23:09:00|189338.8|188996.8|189337.7|188995.7|189338.8|188996.8|189337.7|188995.7|4
1736896150000|2025-01-14 23:09:10|189359.9|189017.9|189363.2|189021.2|189363.4|189021.4|189359.9|189017.9|6
1736896160000|2025-01-14 23:09:20|189363.4|189021.4|189363.2|189021.2|189363.4|189021.4|189363.2|189021.2|4
1736896180000|2025-01-14 23:09:40|189363.3|189021.3|189337.7|188995.7|189363.3|189021.3|189337.7|188995.7|7
1736896190000|2025-01-14 23:09:50|189337.8|188995.8|189337.7|188995.7|189337.8|188995.8|189337.7|188995.7|2
1736896200000|2025-01-14 23:10:00|189314.6|188972.6|189311.8|188969.8|189376.6|189034.6|189311.8|188969.8|13
1736896210000|2025-01-14 23:10:10|189317.3|188975.3|189358.1|189016.1|189404.3|189062.3|189317.3|188975.3|11
1736896220000|2025-01-14 23:10:20|189359|189017|189328.8|188986.8|189363.3|189021.3|189328.8|188986.8|7
1736896230000|2025-01-14 23:10:30|189330.5|188988.5|189358.1|189016.1|189364.8|189022.8|189328.8|188986.8|11
1736896240000|2025-01-14 23:10:40|189365.3|189023.3|189369.4|189027.4|189369.4|189027.4|189365.3|189023.3|3
1736896250000|2025-01-14 23:10:50|189369.3|189027.3|189369.4|189027.4|189369.4|189027.4|189369.3|189027.3|2
1736896260000|2025-01-14 23:11:00|189369.3|189027.3|189368.2|189026.2|189369.5|189027.5|189368.2|189026.2|4
1736896270000|2025-01-14 23:11:10|189368.1|189026.1|189354.4|189012.4|189368.3|189026.3|189354.2|189012.2|5
1736896280000|2025-01-14 23:11:20|189354|189012|189354.4|189012.4|189354.4|189012.4|189354|189012|2
1736896290000|2025-01-14 23:11:30|189354.1|189012.1|189349.5|189007.5|189360.6|189018.6|189349.5|189007.5|5
1736896300000|2025-01-14 23:11:40|189355|189013|189369|189027|189369|189027|189355|189013|4
1736896320000|2025-01-14 23:12:00|189367.6|189025.6|189367.6|189025.6|189367.6|189025.6|189367.6|189025.6|1
1736896330000|2025-01-14 23:12:10|189354.4|189012.4|189354.4|189012.4|189354.4|189012.4|189354.4|189012.4|1
1736896340000|2025-01-14 23:12:20|189354.3|189012.3|189354.3|189012.3|189354.6|189012.6|189354.3|189012.3|4
1736896350000|2025-01-14 23:12:30|189354.8|189012.8|189365.5|189023.5|189365.5|189023.5|189354.3|189012.3|3
1736896360000|2025-01-14 23:12:40|189365.6|189023.6|189365.5|189023.5|189365.6|189023.6|189365.5|189023.5|4
1736896370000|2025-01-14 23:12:50|189365.6|189023.6|189365.5|189023.5|189365.6|189023.6|189365.5|189023.5|4
1736896380000|2025-01-14 23:13:00|189365.6|189023.6|189354.3|189012.3|189365.6|189023.6|189354.3|189012.3|3
1736896390000|2025-01-14 23:13:10|189354.7|189012.7|189354.4|189012.4|189354.7|189012.7|189354.4|189012.4|4
1736896400000|2025-01-14 23:13:20|189354.5|189012.5|189354.4|189012.4|189354.6|189012.6|189354.3|189012.3|4
1736896410000|2025-01-14 23:13:30|189365.5|189023.5|189365.5|189023.5|189365.6|189023.6|189365.5|189023.5|3
1736896420000|2025-01-14 23:13:40|189365.4|189023.4|189365.5|189023.5|189365.5|189023.5|189365.4|189023.4|2
1736896430000|2025-01-14 23:13:50|189365.3|189023.3|189365.5|189023.5|189365.5|189023.5|189365.3|189023.3|2
1736896440000|2025-01-14 23:14:00|189365.4|189023.4|189328.8|188986.8|189365.5|189023.5|189324.6|188982.6|22
1736896450000|2025-01-14 23:14:10|189395.5|189053.5|189328.8|188986.8|189395.5|189053.5|189324.6|188982.6|11
1736896460000|2025-01-14 23:14:20|189393.8|189051.8|189400.1|189058.1|189401.2|189059.2|189393.8|189051.8|3
1736896470000|2025-01-14 23:14:30|189400.2|189058.2|189363.2|189021.2|189412.7|189070.7|189324.7|188982.7|10
1736896480000|2025-01-14 23:14:40|189365.1|189023.1|189364.2|189022.2|189365.1|189023.1|189364.2|189022.2|2
1736896490000|2025-01-14 23:14:50|189343.6|189001.6|189338.2|188996.2|189363.2|189021.2|189324.6|188982.6|13
1736896500000|2025-01-14 23:15:00|189391.4|189049.4|189395.8|189053.8|189395.8|189053.8|189324.6|188982.6|14
1736896510000|2025-01-14 23:15:10|189401.7|189059.7|189402.1|189060.1|189402.2|189060.2|189401.7|189059.7|4
1736896520000|2025-01-14 23:15:20|189402|189060|189402.1|189060.1|189402.1|189060.1|189402|189060|2
1736896530000|2025-01-14 23:15:30|189402.2|189060.2|189402|189060|189402.2|189060.2|189402|189060|2
1736896540000|2025-01-14 23:15:40|189377.2|189035.2|189328.8|188986.8|189377.2|189035.2|189326.8|188984.8|8
1736896550000|2025-01-14 23:15:50|189355.2|189013.2|189379.9|189037.9|189392.5|189050.5|189334|188992|16
1736896560000|2025-01-14 23:16:00|189366.3|189024.3|189324.7|188982.7|189366.3|189024.3|189324.6|188982.6|29
1736896570000|2025-01-14 23:16:10|189377.6|189035.6|189353.8|189011.8|189384.2|189042.2|189353.8|189011.8|8
1736896580000|2025-01-14 23:16:20|189335.8|188993.8|189368.9|189026.9|189368.9|189026.9|189324.6|188982.6|8
1736896590000|2025-01-14 23:16:30|189342.3|189000.3|189363.2|189021.2|189376.7|189034.7|189329.6|188987.6|10
1736896600000|2025-01-14 23:16:40|189367.3|189025.3|189367.4|189025.4|189367.4|189025.4|189367.3|189025.3|2
1736896610000|2025-01-14 23:16:50|189367.5|189025.5|189367.4|189025.4|189367.5|189025.5|189367.3|189025.3|3
1736896620000|2025-01-14 23:17:00|189367.6|189025.6|189354.4|189012.4|189367.6|189025.6|189354.4|189012.4|3
1736896630000|2025-01-14 23:17:10|189354.6|189012.6|189354.4|189012.4|189354.7|189012.7|189354.3|189012.3|4
1736896640000|2025-01-14 23:17:20|189354.6|189012.6|189354.3|189012.3|189354.8|189012.8|189354.3|189012.3|4
1736896650000|2025-01-14 23:17:30|189365.4|189023.4|189367.4|189025.4|189367.4|189025.4|189365.4|189023.4|3
1736896660000|2025-01-14 23:17:40|189367.3|189025.3|189367.3|189025.3|189367.3|189025.3|189367.3|189025.3|1
1736896680000|2025-01-14 23:18:00|189360.6|189018.6|189354.3|189012.3|189360.6|189018.6|189354.3|189012.3|2
1736896690000|2025-01-14 23:18:10|189354.4|189012.4|189354.4|189012.4|189354.4|189012.4|189354.4|189012.4|1
1736896700000|2025-01-14 23:18:20|189354.3|189012.3|189365.5|189023.5|189365.5|189023.5|189354.3|189012.3|2
1736896710000|2025-01-14 23:18:30|189367.4|189025.4|189368.4|189026.4|189368.4|189026.4|189367.4|189025.4|2
1736896730000|2025-01-14 23:18:50|189363.5|189021.5|189363.3|189021.3|189363.5|189021.5|189363.3|189021.3|2
1736896740000|2025-01-14 23:19:00|189380.9|189038.9|189367.4|189025.4|189380.9|189038.9|189312.4|188970.4|13
1736896750000|2025-01-14 23:19:10|189364.8|189022.8|189343.1|189001.1|189379.9|189037.9|189328.9|188986.9|16
1736896760000|2025-01-14 23:19:20|189386.4|189044.4|189353.8|189011.8|189386.4|189044.4|189324.6|188982.6|15
1736896770000|2025-01-14 23:19:30|189333.3|188991.3|189364.8|189022.8|189364.8|189022.8|189324.7|188982.7|17
1736896780000|2025-01-14 23:19:40|189364.4|189022.4|189379.9|189037.9|189379.9|189037.9|189364.4|189022.4|8
1736896790000|2025-01-14 23:19:50|189342.4|189000.4|189382.1|189040.1|189389.8|189047.8|189332.1|188990.1|25
1736896800000|2025-01-14 23:20:00|189314.1|188972.1|189379.8|189037.8|189401|189059|189314.1|188972.1|31
1736896810000|2025-01-14 23:20:10|189379.9|189037.9|189326.5|188984.5|189379.9|189037.9|189326.5|188984.5|11
1736896820000|2025-01-14 23:20:20|189329.1|188987.1|189437.7|189095.7|189499.2|189157.2|189329.1|188987.1|22
1736896830000|2025-01-14 23:20:30|189456.5|189114.5|189442.7|189100.7|189494.9|189152.9|189432.4|189090.4|12
1736896840000|2025-01-14 23:20:40|189440.4|189098.4|189423.1|189081.1|189485.6|189143.6|189423.1|189081.1|20
1736896850000|2025-01-14 23:20:50|189476|189134|189466.4|189124.4|189477.3|189135.3|189440.6|189098.6|6
1736896860000|2025-01-14 23:21:00|189484.5|189142.5|189477.6|189135.6|189485.1|189143.1|189428.3|189086.3|10
1736896870000|2025-01-14 23:21:10|189464.7|189122.7|189464.5|189122.5|189483.6|189141.6|189425.2|189083.2|9
1736896880000|2025-01-14 23:21:20|189472|189130|189438.9|189096.9|189485|189143|189438.5|189096.5|10
1736896890000|2025-01-14 23:21:30|189435|189093|189439.8|189097.8|189489|189147|189435|189093|8
1736896900000|2025-01-14 23:21:40|189434.4|189092.4|189446|189104|189478.6|189136.6|189434.4|189092.4|10
1736896910000|2025-01-14 23:21:50|189482.1|189140.1|189467.9|189125.9|189485.6|189143.6|189418.9|189076.9|29
1736896920000|2025-01-14 23:22:00|189452.3|189110.3|189472.4|189130.4|189479.9|189137.9|189426.2|189084.2|16
1736896930000|2025-01-14 23:22:10|189475.1|189133.1|189445.8|189103.8|189477.4|189135.4|189445.8|189103.8|3
1736896940000|2025-01-14 23:22:20|189454.1|189112.1|189439.4|189097.4|189484|189142|189439.4|189097.4|10
1736896950000|2025-01-14 23:22:30|189444.4|189102.4|189444.4|189102.4|189444.4|189102.4|189444.4|189102.4|1
1736896960000|2025-01-14 23:22:40|189444.3|189102.3|189444.4|189102.4|189444.4|189102.4|189444.3|189102.3|2
1736896970000|2025-01-14 23:22:50|189404.4|189062.4|189404.3|189062.3|189404.4|189062.4|189404.3|189062.3|2
1736896980000|2025-01-14 23:23:00|189404.4|189062.4|189404.4|189062.4|189404.4|189062.4|189404.4|189062.4|1
1736897000000|2025-01-14 23:23:20|189437.7|189095.7|189444.4|189102.4|189444.4|189102.4|189437.7|189095.7|3
1736897010000|2025-01-14 23:23:30|189443.5|189101.5|189442.7|189100.7|189443.5|189101.5|189442.7|189100.7|2
1736897030000|2025-01-14 23:23:50|189423.8|189081.8|189400.2|189058.2|189423.8|189081.8|189400.2|189058.2|2
1736897050000|2025-01-14 23:24:10|189435.6|189093.6|189435.6|189093.6|189435.6|189093.6|189435.6|189093.6|1
1736897060000|2025-01-14 23:24:20|189442.7|189100.7|189442.7|189100.7|189442.7|189100.7|189442.7|189100.7|1
1736897080000|2025-01-14 23:24:40|189423.8|189081.8|189423.8|189081.8|189423.8|189081.8|189423.8|189081.8|1
1736897090000|2025-01-14 23:24:50|189400.2|189058.2|189400.2|189058.2|189400.2|189058.2|189400.2|189058.2|1
1736897110000|2025-01-14 23:25:10|189435.6|189093.6|189435.6|189093.6|189435.6|189093.6|189435.4|189093.4|3
1736897120000|2025-01-14 23:25:20|189435.3|189093.3|189442.7|189100.7|189442.7|189100.7|189435.3|189093.3|3
1736897130000|2025-01-14 23:25:30|189442.6|189100.6|189442.7|189100.7|189442.7|189100.7|189442.6|189100.6|2
1736897140000|2025-01-14 23:25:40|189423.8|189081.8|189423.8|189081.8|189423.8|189081.8|189423.8|189081.8|1
1736897150000|2025-01-14 23:25:50|189423.9|189081.9|189400.2|189058.2|189423.9|189081.9|189400.2|189058.2|3
1736897160000|2025-01-14 23:26:00|189400.3|189058.3|189435.6|189093.6|189435.6|189093.6|189400.1|189058.1|5
1736897170000|2025-01-14 23:26:10|189435.7|189093.7|189435.6|189093.6|189435.7|189093.7|189435.6|189093.6|2
1736897180000|2025-01-14 23:26:20|189435.7|189093.7|189442.7|189100.7|189442.7|189100.7|189435.6|189093.6|3
1736897190000|2025-01-14 23:26:30|189423.8|189081.8|189423.8|189081.8|189423.8|189081.8|189423.8|189081.8|1
1736897200000|2025-01-14 23:26:40|189424|189082|189423.8|189081.8|189424|189082|189423.8|189081.8|2
1736897210000|2025-01-14 23:26:50|189424.2|189082.2|189400.2|189058.2|189424.2|189082.2|189400.2|189058.2|3
1736897220000|2025-01-14 23:27:00|189399.3|189057.3|189435.6|189093.6|189435.6|189093.6|189399.3|189057.3|3
1736897230000|2025-01-14 23:27:10|189435.8|189093.8|189435.6|189093.6|189435.8|189093.8|189435.6|189093.6|2
1736897240000|2025-01-14 23:27:20|189435.1|189093.1|189442.7|189100.7|189442.7|189100.7|189435.1|189093.1|3
1736897250000|2025-01-14 23:27:30|189423.8|189081.8|189423.8|189081.8|189424|189082|189423.8|189081.8|3
1736897260000|2025-01-14 23:27:40|189424.3|189082.3|189423.8|189081.8|189424.3|189082.3|189423.8|189081.8|2
1736897270000|2025-01-14 23:27:50|189423.7|189081.7|189435.6|189093.6|189435.6|189093.6|189423.7|189081.7|3
1736897300000|2025-01-14 23:28:20|189442.7|189100.7|189423.8|189081.8|189442.7|189100.7|189423.8|189081.8|2
1736897310000|2025-01-14 23:28:30|189423.9|189081.9|189423.8|189081.8|189423.9|189081.9|189423.8|189081.8|2
1736897320000|2025-01-14 23:28:40|189424|189082|189423.8|189081.8|189424|189082|189423.8|189081.8|2
1736897330000|2025-01-14 23:28:50|189442.7|189100.7|189442.7|189100.7|189442.8|189100.8|189442.7|189100.7|3
1736897340000|2025-01-14 23:29:00|189435.6|189093.6|189435.6|189093.6|189435.8|189093.8|189435.6|189093.6|5
1736897360000|2025-01-14 23:29:20|189400.2|189058.2|189423.8|189081.8|189423.8|189081.8|189400.2|189058.2|2
1736897380000|2025-01-14 23:29:40|189438.9|189096.9|189438.9|189096.9|189438.9|189096.9|189438.9|189096.9|1
1736897400000|2025-01-14 23:30:00|189430.9|189088.9|189430.8|189088.8|189430.9|189088.9|189430.8|189088.8|2
1736897410000|2025-01-14 23:30:10|189430.9|189088.9|189400.2|189058.2|189430.9|189088.9|189400.2|189058.2|2
1736897420000|2025-01-14 23:30:20|189423.8|189081.8|189421|189079|189423.8|189081.8|189421|189079|2
1736897430000|2025-01-14 23:30:30|189421.4|189079.4|189421|189079|189421.4|189079.4|189421|189079|2
1736897440000|2025-01-14 23:30:40|189441|189099|189441|189099|189441|189099|189440.9|189098.9|3
1736897460000|2025-01-14 23:31:00|189433.6|189091.6|189433.5|189091.5|189433.6|189091.6|189433.5|189091.5|4
1736897470000|2025-01-14 23:31:10|189396|189054|189396|189054|189396.1|189054.1|189396|189054|3
1736897480000|2025-01-14 23:31:20|189396.5|189054.5|189423.8|189081.8|189423.8|189081.8|189396|189054|5
1736897490000|2025-01-14 23:31:30|189438.9|189096.9|189438.9|189096.9|189438.9|189096.9|189438.9|189096.9|1
1736897520000|2025-01-14 23:32:00|189430.9|189088.9|189400.2|189058.2|189430.9|189088.9|189400.2|189058.2|2
1736897540000|2025-01-14 23:32:20|189423.8|189081.8|189421|189079|189423.8|189081.8|189421|189079|3
1736897550000|2025-01-14 23:32:30|189437.2|189095.2|189437.2|189095.2|189437.2|189095.2|189437.2|189095.2|1
1736897560000|2025-01-14 23:32:40|189437|189095|189437.2|189095.2|189437.2|189095.2|189437|189095|2
1736897570000|2025-01-14 23:32:50|189428.8|189086.8|189428.8|189086.8|189428.8|189086.8|189428.8|189086.8|1
1736897580000|2025-01-14 23:33:00|189396|189054|189396|189054|189396|189054|189395.8|189053.8|3
1736897600000|2025-01-14 23:33:20|189395.9|189053.9|189442.7|189100.7|189442.7|189100.7|189395.9|189053.9|5
1736897640000|2025-01-14 23:34:00|189400.2|189058.2|189400.2|189058.2|189400.2|189058.2|189400.2|189058.2|1
1736897650000|2025-01-14 23:34:10|189400.1|189058.1|189400.2|189058.2|189400.2|189058.2|189400.1|189058.1|2
1736897660000|2025-01-14 23:34:20|189435.6|189093.6|189442.7|189100.7|189442.7|189100.7|189435.6|189093.6|2
1736897690000|2025-01-14 23:34:50|189423.8|189081.8|189400.2|189058.2|189423.8|189081.8|189400.2|189058.2|2
1736897700000|2025-01-14 23:35:00|189400.3|189058.3|189400.2|189058.2|189400.3|189058.3|189399.9|189057.9|4
1736897710000|2025-01-14 23:35:10|189400.1|189058.1|189435.6|189093.6|189435.6|189093.6|189400.1|189058.1|3
1736897720000|2025-01-14 23:35:20|189442.7|189100.7|189442.7|189100.7|189442.7|189100.7|189442.7|189100.7|1
1736897740000|2025-01-14 23:35:40|189423.8|189081.8|189423.8|189081.8|189423.8|189081.8|189423.8|189081.8|1
1736897750000|2025-01-14 23:35:50|189423.9|189081.9|189423.8|189081.8|189423.9|189081.9|189423.8|189081.8|2
1736897760000|2025-01-14 23:36:00|189400.2|189058.2|189400.2|189058.2|189400.3|189058.3|189400.2|189058.2|5
1736897770000|2025-01-14 23:36:10|189435.6|189093.6|189435.6|189093.6|189435.7|189093.7|189435.6|189093.6|3
1736897790000|2025-01-14 23:36:30|189435.2|189093.2|189435.6|189093.6|189435.6|189093.6|189435.2|189093.2|2
1736897800000|2025-01-14 23:36:40|189400.2|189058.2|189400.2|189058.2|189400.2|189058.2|189400.2|189058.2|1
1736897810000|2025-01-14 23:36:50|189318.9|188976.9|189296|188954|189318.9|188976.9|189286.6|188944.6|3
1736897820000|2025-01-14 23:37:00|189292.7|188950.7|189239.8|188897.8|189292.7|188950.7|189225.2|188883.2|9
1736897830000|2025-01-14 23:37:10|189241|188899|189214.8|188872.8|189241|188899|189197.4|188855.4|4
1736897840000|2025-01-14 23:37:20|189216|188874|189239.8|188897.8|189240.9|188898.9|189214.8|188872.8|10
1736897850000|2025-01-14 23:37:30|189241.3|188899.3|189258.5|188916.5|189258.5|188916.5|189239.8|188897.8|5
1736897860000|2025-01-14 23:37:40|189264.7|188922.7|189258.5|188916.5|189264.7|188922.7|189258.5|188916.5|6
1736897870000|2025-01-14 23:37:50|189260.4|188918.4|189242.1|188900.1|189260.4|188918.4|189158.5|188816.5|7
1736897880000|2025-01-14 23:38:00|189302.3|188960.3|189464.8|189122.8|189466.7|189124.7|189270|188928|10
1736897890000|2025-01-14 23:38:10|189464.5|189122.5|189465.9|189123.9|189465.9|189123.9|189464.5|189122.5|4
1736897900000|2025-01-14 23:38:20|189465.4|189123.4|189465.9|189123.9|189465.9|189123.9|189465.2|189123.2|6
1736897910000|2025-01-14 23:38:30|189433.5|189091.5|189483.2|189141.2|189492.5|189150.5|189433.5|189091.5|6
1736897920000|2025-01-14 23:38:40|189484.2|189142.2|189484.2|189142.2|189484.2|189142.2|189483.7|189141.7|5
1736897930000|2025-01-14 23:38:50|189483.6|189141.6|189484.2|189142.2|189484.2|189142.2|189483.6|189141.6|2
1736897940000|2025-01-14 23:39:00|189483.8|189141.8|189412.7|189070.7|189484.2|189142.2|189411.4|189069.4|9
1736897950000|2025-01-14 23:39:10|189412|189070|189412.7|189070.7|189412.7|189070.7|189411.8|189069.8|4
1736897960000|2025-01-14 23:39:20|189411.6|189069.6|189474.2|189132.2|189474.2|189132.2|189411.3|189069.3|5
1736897970000|2025-01-14 23:39:30|189473.7|189131.7|189485.9|189143.9|189485.9|189143.9|189473.7|189131.7|5
1736897980000|2025-01-14 23:39:40|189485.7|189143.7|189485.9|189143.9|189485.9|189143.9|189485.7|189143.7|8
1736897990000|2025-01-14 23:39:50|189485.6|189143.6|189485.9|189143.9|189485.9|189143.9|189485.6|189143.6|4
1736898000000|2025-01-14 23:40:00|189484.7|189142.7|189484.9|189142.9|189484.9|189142.9|189484.7|189142.7|4
1736898020000|2025-01-14 23:40:20|189474.2|189132.2|189474.2|189132.2|189537.9|189195.9|189473.9|189131.9|7
1736898030000|2025-01-14 23:40:30|189485.9|189143.9|189485.9|189143.9|189485.9|189143.9|189485.8|189143.8|3
1736898040000|2025-01-14 23:40:40|189485.8|189143.8|189529|189187|189529|189187|189485.8|189143.8|4
1736898050000|2025-01-14 23:40:50|189484.9|189142.9|189484.9|189142.9|189484.9|189142.9|189484.9|189142.9|1
1736898060000|2025-01-14 23:41:00|189484.8|189142.8|189484.9|189142.9|189484.9|189142.9|189484.8|189142.8|2
1736898070000|2025-01-14 23:41:10|189531.8|189189.8|189531.8|189189.8|189531.8|189189.8|189531.8|189189.8|1
1736898080000|2025-01-14 23:41:20|189468.1|189126.1|189472.3|189130.3|189472.3|189130.3|189468.1|189126.1|3
1736898090000|2025-01-14 23:41:30|189484.5|189142.5|189484.5|189142.5|189484.5|189142.5|189484.5|189142.5|1
1736898110000|2025-01-14 23:41:50|189489.1|189147.1|189489.1|189147.1|189489.1|189147.1|189489.1|189147.1|1
1736898130000|2025-01-14 23:42:10|189480.9|189138.9|189480.9|189138.9|189480.9|189138.9|189480.9|189138.9|1
1736898140000|2025-01-14 23:42:20|189544.6|189202.6|189479.5|189137.5|189544.6|189202.6|189479.5|189137.5|4
1736898150000|2025-01-14 23:42:30|189489.9|189147.9|189489.9|189147.9|189489.9|189147.9|189489.9|189147.9|1
1736898160000|2025-01-14 23:42:40|189487.7|189145.7|189487.7|189145.7|189487.7|189145.7|189487.7|189145.7|1
1736898180000|2025-01-14 23:43:00|189479.8|189137.8|189479.8|189137.8|189479.8|189137.8|189479.8|189137.8|1
1736898200000|2025-01-14 23:43:20|189544.5|189202.5|189477|189135|189544.5|189202.5|189477|189135|4
1736898210000|2025-01-14 23:43:30|189477.1|189135.1|189484.9|189142.9|189488|189146|189477|189135|4
1736898230000|2025-01-14 23:43:50|189485|189143|189484.9|189142.9|189485|189143|189484.9|189142.9|2
1736898240000|2025-01-14 23:44:00|189475.4|189133.4|189475.3|189133.3|189540.9|189198.9|189475.3|189133.3|4
1736898250000|2025-01-14 23:44:10|189475.4|189133.4|189475.3|189133.3|189475.4|189133.4|189475.3|189133.3|2
1736898260000|2025-01-14 23:44:20|189475.4|189133.4|189475.3|189133.3|189475.4|189133.4|189475.3|189133.3|2
1736898290000|2025-01-14 23:44:50|189541.8|189199.8|189541.8|189199.8|189541.8|189199.8|189541.8|189199.8|1
1736898300000|2025-01-14 23:45:00|189541.7|189199.7|189541.7|189199.7|189541.7|189199.7|189541.7|189199.7|1
1736898310000|2025-01-14 23:45:10|189476.1|189134.1|189476.1|189134.1|189476.3|189134.3|189476.1|189134.1|3
1736898320000|2025-01-14 23:45:20|189476.2|189134.2|189541.7|189199.7|189541.7|189199.7|189476.2|189134.2|3
1736898330000|2025-01-14 23:45:30|189484.9|189142.9|189484.9|189142.9|189484.9|189142.9|189484.8|189142.8|3
1736898350000|2025-01-14 23:45:50|189531.3|189189.3|189531.3|189189.3|189531.3|189189.3|189531.3|189189.3|1
1736898360000|2025-01-14 23:46:00|189531.2|189189.2|189541.8|189199.8|189541.9|189199.9|189531.2|189189.2|3
1736898370000|2025-01-14 23:46:10|189541.7|189199.7|189541.7|189199.7|189541.7|189199.7|189541.7|189199.7|1
1736898380000|2025-01-14 23:46:20|189541.6|189199.6|189541.6|189199.6|189541.6|189199.6|189541.6|189199.6|1
1736898390000|2025-01-14 23:46:30|189484.9|189142.9|189557.8|189215.8|189596|189254|189484.9|189142.9|4
1736898400000|2025-01-14 23:46:40|189549.5|189207.5|189502.8|189160.8|189557.5|189215.5|189438.3|189133.6|10
1736898410000|2025-01-14 23:46:50|189492.8|189150.8|189546|189204|189597.2|189255.2|189492.8|189150.8|9
1736898420000|2025-01-14 23:47:00|189535.1|189193.1|189549.1|189207.1|189627.6|189285.6|189520.1|189178.1|16
1736898430000|2025-01-14 23:47:10|189530.4|189188.4|189572.6|189230.6|189622.8|189280.8|189530.4|189188.4|8
1736898440000|2025-01-14 23:47:20|189557.5|189215.5|189575.4|189233.4|189628.8|189286.8|189526.2|189184.2|15
1736898450000|2025-01-14 23:47:30|189567.9|189225.9|189567.9|189225.9|189567.9|189225.9|189567.9|189225.9|1
1736898480000|2025-01-14 23:48:00|189590|189248|189590.1|189248.1|189590.1|189248.1|189590|189248|4
1736898490000|2025-01-14 23:48:10|189590.7|189248.7|189590.7|189248.7|189590.7|189248.7|189590.7|189248.7|1
1736898500000|2025-01-14 23:48:20|189412.7|189070.7|189573.8|189231.8|189573.8|189279.3|189412.7|189070.7|5
1736898530000|2025-01-14 23:48:50|189521|189179|189603|189261|189603|189261|189521|189179|2
1736898540000|2025-01-14 23:49:00|189541.9|189199.9|189412.7|189070.7|189542.2|189200.2|189412.7|189070.7|6
1736898550000|2025-01-14 23:49:10|189502.8|189278.2|189502.8|189278.2|189502.8|189278.2|189502.8|189278.2|1
1736898560000|2025-01-14 23:49:20|189502.4|189230.7|189572.7|189230.7|189572.7|189230.7|189502.1|189230.7|3
1736898570000|2025-01-14 23:49:30|189572.5|189230.5|189572.5|189230.5|189572.5|189230.5|189572.5|189230.5|1
1736898580000|2025-01-14 23:49:40|189572.4|189230.4|189572.4|189230.4|189572.4|189230.4|189572.4|189230.4|1
1736898590000|2025-01-14 23:49:50|189520|189178|189377.4|189110.1|189520|189193.7|189303.9|189088.6|6
1736898600000|2025-01-14 23:50:00|189368.4|189101.1|189601.8|189259.8|189627.5|189290.3|189368.4|189101.1|12
1736898610000|2025-01-14 23:50:10|189565.2|189260.8|189646.3|189353.9|189652.3|189361.5|189550.7|189208.7|15
1736898620000|2025-01-14 23:50:20|189596.8|189323.5|189573.6|189319.1|189648.4|189369.1|189569.6|189245.1|21
1736898630000|2025-01-14 23:50:30|189561.1|189302.5|189411.7|189069.7|189648.9|189369.1|189349.2|189007.2|21
1736898640000|2025-01-14 23:50:40|189414.5|189072.5|189413.7|189071.7|189414.9|189072.9|189413.7|189071.7|6
1736898650000|2025-01-14 23:50:50|189413.8|189071.8|189413.7|189071.7|189414.2|189072.2|189413.7|189071.7|3
1736898660000|2025-01-14 23:51:00|189414.5|189072.5|189413.7|189071.7|189414.5|189072.5|189413.7|189071.7|6
1736898670000|2025-01-14 23:51:10|189395.1|189053.1|189391.9|189049.9|189395.1|189053.1|189391.9|189049.9|4
1736898680000|2025-01-14 23:51:20|189395.1|189053.1|189391.8|189049.8|189395.5|189053.5|189391.8|189049.8|6
1736898690000|2025-01-14 23:51:30|189392.6|189050.6|189411.3|189069.3|189412.5|189070.5|189391.9|189049.9|7
1736898700000|2025-01-14 23:51:40|189413.7|189071.7|189413.8|189071.8|189414.3|189072.3|189413.7|189071.7|6
1736898710000|2025-01-14 23:51:50|189414.2|189072.2|189413.7|189071.7|189414.2|189072.2|189413.7|189071.7|4
1736898720000|2025-01-14 23:52:00|189414.1|189072.1|189411.3|189069.3|189414.1|189072.1|189411.3|189069.3|4
1736898730000|2025-01-14 23:52:10|189392.6|189050.6|189391.9|189049.9|189394|189052|189391.8|189049.8|4
1736898740000|2025-01-14 23:52:20|189392.5|189050.5|189411.3|189069.3|189411.3|189069.3|189391.8|189049.8|5
1736898750000|2025-01-14 23:52:30|189411.8|189069.8|189411.3|189069.3|189411.8|189069.8|189411.3|189069.3|2
1736898760000|2025-01-14 23:52:40|189413.7|189071.7|189413.7|189071.7|189414.1|189072.1|189413.7|189071.7|5
1736898770000|2025-01-14 23:52:50|189413.8|189071.8|189413.7|189071.7|189413.8|189071.8|189413.7|189071.7|4
1736898780000|2025-01-14 23:53:00|189413|189071|189411.3|189069.3|189413|189071|189411.3|189069.3|2
1736898790000|2025-01-14 23:53:10|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|1
1736898800000|2025-01-14 23:53:20|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|1
1736898840000|2025-01-14 23:54:00|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|1
1736898850000|2025-01-14 23:54:10|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|1
1736898880000|2025-01-14 23:54:40|189413.7|189071.7|189413.7|189071.7|189413.7|189071.7|189413.7|189071.7|1
1736898890000|2025-01-14 23:54:50|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|1
1736898910000|2025-01-14 23:55:10|189391.8|189049.8|189411.3|189069.3|189411.3|189069.3|189391.8|189049.8|2
1736898940000|2025-01-14 23:55:40|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|1
1736898950000|2025-01-14 23:55:50|189391.8|189049.8|189391.9|189049.9|189391.9|189049.9|189391.8|189049.8|2
1736898960000|2025-01-14 23:56:00|189391.8|189049.8|189411.3|189069.3|189411.3|189069.3|189391.8|189049.8|3
1736899020000|2025-01-14 23:57:00|189413.7|189071.7|189413.7|189071.7|189413.7|189071.7|189413.7|189071.7|1
1736899030000|2025-01-14 23:57:10|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|1
1736899050000|2025-01-14 23:57:30|189391.8|189049.8|189391.8|189049.8|189391.8|189049.8|189391.8|189049.8|1
1736899060000|2025-01-14 23:57:40|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|1
1736899070000|2025-01-14 23:57:50|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|1
1736899080000|2025-01-14 23:58:00|189411|189069|189411.3|189069.3|189411.3|189069.3|189411|189069|2
1736899090000|2025-01-14 23:58:10|189411.2|189069.2|189411.3|189069.3|189411.3|189069.3|189411.2|189069.2|4
1736899100000|2025-01-14 23:58:20|189411.2|189069.2|189411.3|189069.3|189411.3|189069.3|189411.2|189069.2|2
1736899110000|2025-01-14 23:58:30|189391.5|189049.5|189391.9|189049.9|189391.9|189049.9|189391.5|189049.5|2
1736899120000|2025-01-14 23:58:40|189391.7|189049.7|189421|189079|189421|189079|189391.7|189049.7|3
1736899130000|2025-01-14 23:58:50|189411.3|189069.3|189413.7|189071.7|189413.7|189071.7|189411.3|189069.3|2
1736899150000|2025-01-14 23:59:10|189411.2|189069.2|189411.3|189069.3|189411.3|189069.3|189411.2|189069.2|2
1736899160000|2025-01-14 23:59:20|189391.8|189049.8|189391.8|189049.8|189391.9|189049.9|189391.7|189049.7|4
1736899170000|2025-01-14 23:59:30|189391.7|189049.7|189391.9|189049.9|189391.9|189049.9|189391.7|189049.7|2
1736899180000|2025-01-14 23:59:40|189411.3|189069.3|189413.7|189071.7|189413.7|189071.7|189411.3|189069.3|2
1736899200000|2025-01-15 00:00:00|189415.8|189073.8|189417.9|189075.9|189417.9|189075.9|189415.8|189073.8|2
1736899210000|2025-01-15 00:00:10|189399.2|189057.2|189259.5|189006.1|189432.7|189090.7|189259.5|188962.4|17
1736899220000|2025-01-15 00:00:20|189299.7|188957.7|189270.5|188928.5|189316.2|188974.2|189264.1|188928.4|11
1736899230000|2025-01-15 00:00:30|189313.9|188971.9|189264.1|188932|189313.9|188971.9|189264.1|188932|2
1736899240000|2025-01-15 00:00:40|189228.8|188886.8|189271.6|188929.6|189272.3|188930.3|189228.8|188886.8|5
1736899250000|2025-01-15 00:00:50|189281.7|188939.7|189279.3|188937.3|189287.7|188945.7|189279.2|188937.2|4
1736899260000|2025-01-15 00:01:00|189284.6|188942.6|189279.3|188937.3|189284.6|188942.6|189279.3|188937.3|6
1736899270000|2025-01-15 00:01:10|189277.7|188935.7|189273.6|188931.6|189279.5|188937.5|189273.6|188931.6|8
1736899280000|2025-01-15 00:01:20|189269.8|188927.8|189269.8|188927.8|189271.3|188929.3|189269.8|188927.8|7
1736899290000|2025-01-15 00:01:30|189270.3|188928.3|189269.8|188927.8|189270.3|188928.3|189269.8|188927.8|8
1736899300000|2025-01-15 00:01:40|189270.7|188928.7|189269|188927|189270.7|188928.7|189248.9|188906.9|10
1736899310000|2025-01-15 00:01:50|189265.9|188923.9|189264.8|188922.8|189265.9|188923.9|189264.8|188922.8|8
1736899320000|2025-01-15 00:02:00|189265.1|188923.1|189264.8|188922.8|189265.2|188923.2|189264.8|188922.8|6
1736899330000|2025-01-15 00:02:10|189264.5|188922.5|189260.5|188918.5|189265.5|188925.9|189260.5|188918.5|8
1736899340000|2025-01-15 00:02:20|189259.5|188917.5|189259.5|188917.5|189267|188925|189259.5|188917.5|7
1736899350000|2025-01-15 00:02:30|189260|188918|189259.5|188917.5|189260|188918|189259.4|188917.4|6
1736899360000|2025-01-15 00:02:40|189259.2|188917.2|189262.1|188920.1|189262.5|188920.5|189259.2|188917.2|7
1736899370000|2025-01-15 00:02:50|189246|188939|189245.4|188939.2|189246|188939.2|189245.4|188939|5
1736899380000|2025-01-15 00:03:00|189262.1|188937.8|189262|188920|189262.1|188937.8|189261.9|188919.9|4
1736899390000|2025-01-15 00:03:10|189263.9|188921.9|189281|188939|189281.7|188939.7|189263.9|188921.9|7
1736899400000|2025-01-15 00:03:20|189281.2|188939.2|189287.5|188945.5|189287.5|188945.5|189281|188939|4
1736899410000|2025-01-15 00:03:30|189288.4|188946.4|189287.6|188945.6|189288.4|188946.4|189286.6|188944.6|7
1736899420000|2025-01-15 00:03:40|189287.5|188945.5|189257.6|188969.8|189287.7|188969.8|189257.6|188945.5|8
1736899430000|2025-01-15 00:03:50|189254.9|188972.5|189254.7|188972.6|189254.9|188973.1|189246.7|188965.5|8
1736899440000|2025-01-15 00:04:00|189255|188972.3|189256.1|188971.3|189256.1|188972.3|189255|188971.3|6
1736899450000|2025-01-15 00:04:10|189256|188971.4|189288.2|188946.2|189288.6|188971.4|189256|188940.3|8
1736899460000|2025-01-15 00:04:20|189288.3|188946.3|189288|188946|189288.3|188946.3|189288|188946|5
1736899470000|2025-01-15 00:04:30|189288.2|188946.2|189288|188946|189288.2|188946.2|189288|188946|4
1736899480000|2025-01-15 00:04:40|189288.1|188946.1|189287.7|188945.7|189288.1|188978.8|189249.8|188945.7|6
1736899490000|2025-01-15 00:04:50|189287.8|188945.8|189287.7|188945.7|189287.8|188945.8|189287.7|188945.7|4
1736899500000|2025-01-15 00:05:00|189240.5|188970.9|189252.9|188982.3|189255.6|188982.5|189240.5|188970.9|7
1736899510000|2025-01-15 00:05:10|189252.7|188982.5|189290.6|188948.6|189290.6|188982.5|189252.7|188948.2|6
1736899520000|2025-01-15 00:05:20|189290.5|188948.5|189290.6|188948.6|189290.8|188948.8|189290.5|188948.5|4
1736899530000|2025-01-15 00:05:30|189293.2|188951.2|189293.3|188951.3|189293.4|188951.4|189293.2|188951.2|5
1736899540000|2025-01-15 00:05:40|189289.4|188947.4|189290.5|188948.5|189290.5|188948.5|189289.4|188947.4|2
1736899550000|2025-01-15 00:05:50|189290|188948|189249.5|188976|189290.4|188976.5|189249|188948|5
1736899560000|2025-01-15 00:06:00|189247.5|188978|189249.1|188976.5|189249.1|188978|189247.5|188976.5|3
1736899570000|2025-01-15 00:06:10|189249.3|188976.1|189251.2|188974.1|189251.2|188976.1|189249.3|188974.1|4
1736899580000|2025-01-15 00:06:20|189250.6|188974.7|189290.2|188948.2|189290.2|188974.7|189250.6|188947.9|4
1736899590000|2025-01-15 00:06:30|189290.6|188948.6|189290.2|188948.2|189290.6|188948.6|189290.1|188948.1|4
1736899600000|2025-01-15 00:06:40|189290.1|188948.1|189290.2|188948.2|189290.3|188948.3|189289.8|188947.8|6
1736899610000|2025-01-15 00:06:50|189290|188948|189248.1|188971.7|189290|188971.7|189248.1|188948|4
1736899620000|2025-01-15 00:07:00|189246.9|188971.8|189246.2|188973.8|189246.9|188973.8|189246.2|188971.8|7
1736899630000|2025-01-15 00:07:10|189246.3|188973.6|189284.8|188942.8|189284.8|188973.6|189246.3|188942.4|7
1736899640000|2025-01-15 00:07:20|189293.2|188951.2|189293.2|188951.2|189293.3|188951.3|189293.2|188951.2|3
1736899660000|2025-01-15 00:07:40|189290.4|188948.4|189249.8|188975.2|189290.5|188975.3|189249.7|188948.4|5
1736899680000|2025-01-15 00:08:00|189246.7|188978.3|189248.6|188976.5|189248.6|188978.3|189246.7|188976.5|3
1736899690000|2025-01-15 00:08:10|189247.8|188977.2|189290.3|188948.3|189290.4|188977.2|189247.8|188945.5|7
1736899700000|2025-01-15 00:08:20|189292.5|188950.5|189290.4|188948.4|189292.5|188950.5|189290.3|188948.3|3
1736899710000|2025-01-15 00:08:30|189294|188952|189290.4|188948.4|189294|188952|189289.5|188947.5|4
1736899720000|2025-01-15 00:08:40|189246.2|188978.1|189245.8|188978.6|189247.4|188978.6|189245.8|188976.9|7
1736899730000|2025-01-15 00:08:50|189245.6|188978.8|189244.8|188979.6|189245.6|188979.8|189244.6|188978.8|6
1736899740000|2025-01-15 00:09:00|189244.9|188979.5|189250.6|188988.6|189252.1|188988.6|189244.9|188979.5|5
1736899750000|2025-01-15 00:09:10|189292|188950|189291.8|188949.8|189292|188950|189291.8|188949.8|3
1736899760000|2025-01-15 00:09:20|189286.3|188944.3|189286.3|188944.3|189286.7|188944.7|189286.3|188944.3|6
1736899770000|2025-01-15 00:09:30|189286.4|188944.4|189286.2|188944.2|189286.4|188944.4|189286.2|188944.2|4
1736899780000|2025-01-15 00:09:40|189286.3|188944.3|189241.7|188982.2|189286.3|188984.1|189239.8|188944.2|5
1736899790000|2025-01-15 00:09:50|189239.9|188983.9|189289.5|188947.5|189294.8|188983.9|189239.9|188947.5|6
1736899800000|2025-01-15 00:10:00|189288.8|188946.8|189289.4|188947.4|189289.4|188947.4|189288.6|188946.6|5
1736899810000|2025-01-15 00:10:10|189291.6|188949.6|189283.3|188945.7|189292|188950|189283.3|188945.6|6
1736899820000|2025-01-15 00:10:20|189285.2|188943.5|189285.1|188943.7|189285.2|188943.7|189285.1|188943.5|3
1736899830000|2025-01-15 00:10:30|189284.6|188944.2|189290.2|188950|189290.2|188950|189284.5|188944.2|5
1736899840000|2025-01-15 00:10:40|189289.8|188950.5|189242.7|188994.3|189289.8|188994.3|189242.7|188950.5|5
1736899850000|2025-01-15 00:10:50|189242.5|188994.5|189243|188994.5|189243|188994.6|189242.5|188994.5|6
1736899860000|2025-01-15 00:11:00|189242.8|188994.7|189467.3|189125.3|189467.3|189125.3|189242.7|188948.1|6
1736899870000|2025-01-15 00:11:10|189383.6|189091.5|189386.8|189104.6|189408.6|189104.6|189383.6|189091.5|9
1736899880000|2025-01-15 00:11:20|189386.7|189104.7|189386.7|189104.6|189386.7|189104.7|189386.7|189104.6|3
1736899890000|2025-01-15 00:11:30|189386.6|189104.7|189388.2|189108.9|189388.2|189108.9|189386.6|189104.7|4
1736899900000|2025-01-15 00:11:40|189442.6|189100.6|189442.6|189100.6|189442.9|189100.9|189442.6|189100.6|5
1736899910000|2025-01-15 00:11:50|189442.7|189100.7|189442.6|189100.6|189442.8|189100.8|189442.6|189100.6|4
1736899920000|2025-01-15 00:12:00|189442.8|189100.8|189381.6|189096.1|189442.8|189100.8|189381.6|189087.4|6
1736899930000|2025-01-15 00:12:10|189379.8|189094.8|189379.7|189094.9|189379.8|189094.9|189379.7|189094.8|4
1736899940000|2025-01-15 00:12:20|189379.5|189095|189379.5|189095.1|189379.5|189095.1|189379.5|189095|3
1736899950000|2025-01-15 00:12:30|189379.4|189095.2|189425.7|189083.7|189425.9|189095.3|189379.3|189083.7|6
1736899960000|2025-01-15 00:12:40|189405.4|189063.4|189405.5|189063.5|189405.5|189063.5|189405.4|189063.4|2
1736899970000|2025-01-15 00:12:50|189405.4|189063.4|189337.6|189111.7|189405.5|189111.7|189337.6|189063.4|3
1736899980000|2025-01-15 00:13:00|189339.4|189114.1|189339.4|189114.1|189339.4|189114.1|189339.4|189114.1|2
1736899990000|2025-01-15 00:13:10|189339.3|189114.5|189380.1|189097.6|189380.3|189114.5|189339.1|189097.4|5
1736900000000|2025-01-15 00:13:20|189379.9|189097.7|189379.9|189097.7|189379.9|189097.7|189379.9|189097.7|1
1736900010000|2025-01-15 00:13:30|189423.3|189081.3|189423.4|189081.4|189423.5|189081.5|189423.2|189081.2|6
1736900020000|2025-01-15 00:13:40|189412|189070|189412|189070|189412|189070|189412|189070|1
1736900030000|2025-01-15 00:13:50|189411.9|189069.9|189340|189116.1|189411.9|189116.1|189340|189069.9|3
1736900040000|2025-01-15 00:14:00|189337.4|189113.7|189337.4|189113.8|189337.4|189113.8|189337.4|189113.7|2
1736900050000|2025-01-15 00:14:10|189337.2|189113.9|189378.8|189097|189378.9|189113.9|189337.2|189096.9|5
1736900060000|2025-01-15 00:14:20|189418.4|189097.2|189418.5|189076.5|189418.5|189097.2|189418.4|189076.4|3
1736900070000|2025-01-15 00:14:30|189418.6|189076.6|189418.4|189076.4|189418.6|189076.6|189418.4|189076.4|4
1736900080000|2025-01-15 00:14:40|189404.6|189062.6|189331.6|189109.5|189404.6|189109.5|189331.6|189062.3|4
1736900090000|2025-01-15 00:14:50|189331.5|189109.6|189331.4|189109.8|189331.5|189109.8|189331.4|189109.6|5
1736900100000|2025-01-15 00:15:00||189109.7||189109.7||189109.7||189109.7|1
1736900110000|2025-01-15 00:15:10|189374.6|189093.8|189374.7|189093.7|189374.7|189093.8|189374.6|189093.7|3
1736900120000|2025-01-15 00:15:20|189418.2|189076.2|189418.3|189076.3|189418.3|189076.3|189418.2|189076.2|2
1736900130000|2025-01-15 00:15:30|189418.2|189076.2|189418.2|189076.2|189418.3|189076.3|189418.1|189076.1|5
1736900140000|2025-01-15 00:15:40|189404.3|189062.3|189404.3|189062.3|189404.3|189062.3|189404.3|189062.3|1
1736812810000|2025-01-14 00:00:10|190291|189949|190824.4|190482.4|190824.4|190482.4|190291|189949|2
1736812950000|2025-01-14 00:02:30|190390.1|190048.1|190392|190050|190393.7|190051.7|190390.1|190048.1|10
1736812960000|2025-01-14 00:02:40|190392.6|190050.6|190394.7|190052.7|190396.8|190054.8|190390.5|190048.5|30
1736812970000|2025-01-14 00:02:50|190396.4|190054.4|190395.3|190053.3|190397.1|190055.1|190391.7|190049.7|34
1736812980000|2025-01-14 00:03:00|190396.2|190054.2|190398.1|190056.1|190398.5|190056.5|190395|190053|28
1736812990000|2025-01-14 00:03:10|190398.2|190056.2|190400.2|190058.2|190401.2|190059.2|190397.6|190055.6|33
1736813000000|2025-01-14 00:03:20|190398.7|190056.7|190397.9|190055.9|190400.6|190058.6|190396.8|190054.8|26
1736813010000|2025-01-14 00:03:30|190393.7|190051.7|190395.5|190053.5|190395.5|190053.5|190391|190049|29
1736813020000|2025-01-14 00:03:40|190395|190053|190395.9|190053.9|190396.6|190054.6|190394.4|190052.4|26
1736813030000|2025-01-14 00:03:50|190394.6|190052.6|190393.9|190051.9|190401.7|190059.7|190392.1|190050.1|24
1736813040000|2025-01-14 00:04:00|190393.5|190051.5|190394|190052|190399.3|190057.3|190392.3|190050.3|36
1736813050000|2025-01-14 00:04:10|190394.5|190052.5|190406.1|190064.1|190406.1|190064.1|190394.5|190052.5|8
1736813060000|2025-01-14 00:04:20|190406.7|190064.7|190404.2|190062.2|190406.9|190064.9|190403.3|190061.3|10
1736813070000|2025-01-14 00:04:30|190404.5|190062.5|190404.8|190062.8|190405.1|190063.1|190404.5|190062.5|4
1736813080000|2025-01-14 00:04:40|190400.2|190058.2|190400.5|190058.5|190400.5|190058.5|190400.2|190058.2|2
1736813090000|2025-01-14 00:04:50|190400.9|190058.9|190400|190058|190400.9|190058.9|190400|190058|3
1736813100000|2025-01-14 00:05:00|190400.9|190058.9|190395.8|190053.8|190406.6|190064.6|190393.6|190051.6|13
1736813110000|2025-01-14 00:05:10|190395.6|190053.6|190406.2|190064.2|190406.2|190064.2|190395.6|190053.6|9
1736813120000|2025-01-14 00:05:20|190406.6|190064.6|190404.9|190062.9|190407.8|190065.8|190404.9|190062.9|6
1736813130000|2025-01-14 00:05:30|190405.4|190063.4|190401.3|190059.3|190408.2|190066.2|190396.3|190054.3|8
1736813140000|2025-01-14 00:05:40|190398.6|190056.6|190393.5|190051.5|190401.6|190059.6|190393.5|190051.5|10
1736813150000|2025-01-14 00:05:50|190393.2|190051.2|190397.5|190055.5|190397.5|190055.5|190393.2|190051.2|4
1736813160000|2025-01-14 00:06:00|190396.7|190054.7|190402.8|190060.8|190402.8|190060.8|190395.9|190053.9|8
1736813170000|2025-01-14 00:06:10|190403.5|190061.5|190397.4|190055.4|190403.5|190061.5|190392.7|190050.7|7
1736813180000|2025-01-14 00:06:20|190401|190059|190398.2|190056.2|190401.5|190059.5|190397.2|190055.2|8
1736813190000|2025-01-14 00:06:30|190392.9|190050.9|190398.6|190056.6|190398.6|190056.6|190390.4|190048.4|10
1736813200000|2025-01-14 00:06:40|190397.9|190055.9|190396.7|190054.7|190397.9|190055.9|190392.3|190050.3|3
1736813210000|2025-01-14 00:06:50|190396.9|190054.9|190396.3|190054.3|190396.9|190054.9|190396.3|190054.3|4
1736813220000|2025-01-14 00:07:00|190396.7|190054.7|190312.1|189970.1|190396.8|190054.8|190310.1|189968.1|22
1736813230000|2025-01-14 00:07:10|190312.3|189970.3|190353.6|190011.6|190357.6|190015.6|190309.5|189967.5|25
1736813240000|2025-01-14 00:07:20|190353.7|190011.7|190352.9|190010.9|190353.7|190011.7|190352.9|190010.9|11
1736813250000|2025-01-14 00:07:30|190353.1|190011.1|190351.9|190009.9|190355.8|190013.8|190344.7|190002.7|11
1736813260000|2025-01-14 00:07:40|190352|190010|190355|190013|190355.4|190013.4|190352|190010|11
1736813270000|2025-01-14 00:07:50|190355.2|190013.2|190358.4|190016.4|190358.4|190016.4|190352.9|190010.9|7
1736813280000|2025-01-14 00:08:00|190356.5|190014.5|190359|190017|190361.6|190019.6|190356.5|190014.5|8
1736813290000|2025-01-14 00:08:10|190358.6|190016.6|190352.1|190010.1|190358.6|190016.6|190346.2|190004.2|20
1736813300000|2025-01-14 00:08:20|190346.4|190004.4|190205.9|189863.9|190347.8|190005.8|190201.6|189859.6|18
1736813310000|2025-01-14 00:08:30|190204.3|189862.3|190204.5|189862.5|190204.5|189862.5|190204|189862|5
1736813320000|2025-01-14 00:08:40|190204.4|189862.4|190203.4|189861.4|190205.1|189863.1|190203.1|189861.1|11
1736813330000|2025-01-14 00:08:50|190203.6|189861.6|190202.9|189860.9|190203.6|189861.6|190202.8|189860.8|7
1736813340000|2025-01-14 00:09:00|190202.8|189860.8|190200.1|189858.1|190202.9|189860.9|190200.1|189858.1|12
1736813350000|2025-01-14 00:09:10|190200.3|189858.3|190201.6|189859.6|190201.6|189859.6|190199.4|189857.4|17
1736813360000|2025-01-14 00:09:20|190201.8|189859.8|190199.6|189857.6|190202.2|189860.2|190199.5|189857.5|7
1736813370000|2025-01-14 00:09:30|190199.9|189857.9|190199.6|189857.6|190234.6|189892.6|190199.6|189857.6|7
1736813380000|2025-01-14 00:09:40|190199.9|189857.9|190235.4|189893.4|190235.4|189893.4|190199.5|189857.5|5
1736813390000|2025-01-14 00:09:50|190199.9|189857.9|190201.4|189859.4|190202.3|189860.3|190199.5|189857.5|6
1736813400000|2025-01-14 00:10:00|190201|189859|190203|189861|190203|189861|190201|189859|8
1736813410000|2025-01-14 00:10:10|190203.2|189861.2|190205.5|189863.5|190205.5|189863.5|190203.2|189861.2|5
1736813420000|2025-01-14 00:10:20|190205.1|189863.1|190201.9|189859.9|190205.2|189863.2|190201.8|189859.8|4
1736813430000|2025-01-14 00:10:30|190245.5|189903.5|190247.1|189905.1|190247.4|189905.4|190245.5|189903.5|4
1736813440000|2025-01-14 00:10:40|190247.4|189905.4|190245.3|189903.3|190247.4|189905.4|190245.1|189903.1|5
1736813450000|2025-01-14 00:10:50|190245.2|189903.2|190245.2|189903.2|190245.2|189903.2|190244.8|189902.8|8
1736813460000|2025-01-14 00:11:00|190245.5|189903.5|190244.4|189902.4|190246.5|189904.5|190244.4|189902.4|10
1736813470000|2025-01-14 00:11:10|190245.5|189903.5|190247.2|189905.2|190247.5|189905.5|190243.6|189901.6|13
1736813480000|2025-01-14 00:11:20|190261.4|189919.4|190255.7|189913.7|190261.4|189919.4|190255.7|189913.7|4
1736813490000|2025-01-14 00:11:30|190256|189914|190255.7|189913.7|190256|189914|190255.7|189913.7|2
1736813500000|2025-01-14 00:11:40|190254.5|189912.5|190254.9|189912.9|190255|189913|190254.5|189912.5|6
1736813510000|2025-01-14 00:11:50|190254.7|189912.7|190255|189913|190255|189913|190254.4|189912.4|6
1736813520000|2025-01-14 00:12:00|190254.8|189912.8|190254.9|189912.9|190254.9|189912.9|190254.2|189912.2|5
1736813530000|2025-01-14 00:12:10|190254.3|189912.3|190255.7|189913.7|190255.7|189913.7|190254.3|189912.3|2
1736813540000|2025-01-14 00:12:20|190339.5|189997.5|190316.3|189974.3|190364.9|190022.9|190314.7|189972.7|7
1736813550000|2025-01-14 00:12:30|190316.6|189974.6|190301.5|189959.5|190316.6|189974.6|190301.5|189959.5|9
1736813560000|2025-01-14 00:12:40|190302|189960|190302.5|189960.5|190302.5|189960.5|190300.3|189958.3|23
1736813570000|2025-01-14 00:12:50|190302.4|189960.4|190300.8|189958.8|190302.6|189960.6|190298.4|189956.4|11
1736813580000|2025-01-14 00:13:00|190300.9|189958.9|190305.4|189963.4|190305.8|189963.8|190300.9|189958.9|12
1736813590000|2025-01-14 00:13:10|190305.8|189963.8|190305.8|189963.8|190305.8|189963.8|190305.4|189963.4|5
1736813600000|2025-01-14 00:13:20|190305.5|189963.5|190305.2|189963.2|190305.8|189963.8|190268.9|189926.9|7
1736813610000|2025-01-14 00:13:30|190304.5|189962.5|190302.5|189960.5|190304.5|189962.5|190302.5|189960.5|6
1736813620000|2025-01-14 00:13:40|190301.6|189959.6|190303.4|189961.4|190304.4|189962.4|190298.1|189956.1|9
1736813630000|2025-01-14 00:13:50|190303.3|189961.3|190304.3|189962.3|190304.3|189962.3|190303.1|189961.1|8
1736813640000|2025-01-14 00:14:00|190303.9|189961.9|190303|189961|190304.7|189962.7|190302.8|189960.8|6
1736813650000|2025-01-14 00:14:10|190303.1|189961.1|190302.8|189960.8|190303.3|189961.3|190302.8|189960.8|3
1736813660000|2025-01-14 00:14:20|190303|189961|190303|189961|190303|189961|190303|189961|1
1736813670000|2025-01-14 00:14:30|190303.2|189961.2|190303.1|189961.1|190303.2|189961.2|190303|189961|3
1736813680000|2025-01-14 00:14:40|190303.3|189961.3|190303.9|189961.9|190304.3|189962.3|190303.3|189961.3|6
1736813690000|2025-01-14 00:14:50|190304.3|189962.3|190305.8|189963.8|190305.8|189963.8|190300.7|189958.7|8
1736813700000|2025-01-14 00:15:00|190305.2|189963.2|190303.2|189961.2|190305.2|189963.2|190261.9|189919.9|4
1736813710000|2025-01-14 00:15:10|190303.6|189961.6|190303.9|189961.9|190303.9|189961.9|190303.6|189961.6|2
1736813720000|2025-01-14 00:15:20|190262.7|189920.7|190303.5|189961.5|190303.5|189961.5|190262.7|189920.7|3
1736813730000|2025-01-14 00:15:30|190303.3|189961.3|190303|189961|190303.7|189961.7|190303|189961|4
1736813740000|2025-01-14 00:15:40|190303.4|189961.4|190304.7|189962.7|190304.7|189962.7|190303.4|189961.4|3
1736813750000|2025-01-14 00:15:50|190304.8|189962.8|190339.7|189997.7|190339.7|189997.7|190301.8|189959.8|4
1736813770000|2025-01-14 00:16:10|190303.5|189961.5|190305.8|189963.8|190306.1|189964.1|190268.3|189926.3|6
1736813780000|2025-01-14 00:16:20|190306.2|189964.2|190305.7|189963.7|190306.2|189964.2|190305.3|189963.3|4
1736813790000|2025-01-14 00:16:30|190306|189964|190305.7|189963.7|190306|189964|190305.6|189963.6|5
1736813800000|2025-01-14 00:16:40|190305.9|189963.9|190306.1|189964.1|190306.3|189964.3|190305.9|189963.9|3
1736813830000|2025-01-14 00:17:10|190305.6|189963.6|190304.7|189962.7|190307.2|189965.2|190304.7|189962.7|5
1736813840000|2025-01-14 00:17:20|190304.3|189962.3|190303.7|189961.7|190305.4|189963.4|190303.7|189961.7|6
1736813850000|2025-01-14 00:17:30|190304.9|189962.9|190305.8|189963.8|190305.8|189963.8|190303.7|189961.7|5
1736813860000|2025-01-14 00:17:40|190306.1|189964.1|190306.1|189964.1|190306.1|189964.1|190306.1|189964.1|1
1736813880000|2025-01-14 00:18:00|190305.2|189963.2|190305.2|189963.2|190305.2|189963.2|190305.2|189963.2|1
1736813890000|2025-01-14 00:18:10|190305.3|189963.3|190305.7|189963.7|190305.7|189963.7|190305.3|189963.3|2
1736813900000|2025-01-14 00:18:20|190305.3|189963.3|190271.6|189929.6|190305.3|189963.3|190271.6|189929.6|8
1736813910000|2025-01-14 00:18:30|190271.8|189929.8|190267.4|189925.4|190271.8|189929.8|190234.5|189892.5|37
1736813920000|2025-01-14 00:18:40|190268.2|189926.2|190247.2|189905.2|190269.5|189927.5|190245.2|189903.2|40
1736813930000|2025-01-14 00:18:50|190245.4|189903.4|190249.1|189907.1|190253|189911|190228.4|189886.4|40
1736813940000|2025-01-14 00:19:00|190242.8|189900.8|190218.2|189876.2|190246.9|189904.9|190185.4|189843.4|40
1736813950000|2025-01-14 00:19:10|190227.8|189885.8|190219.5|189877.5|190227.9|189885.9|190217.5|189875.5|40
1736813960000|2025-01-14 00:19:20|190224.7|189882.7|190221.5|189879.5|190228.7|189886.7|190219|189877|40
1736813970000|2025-01-14 00:19:30|190228.4|189886.4|190227.9|189885.9|190230|189888|190219.5|189877.5|40
1736813980000|2025-01-14 00:19:40|190227.8|189885.8|190244.7|189902.7|190251.3|189909.3|190221.3|189879.3|39
1736813990000|2025-01-14 00:19:50|190247.1|189905.1|190222.8|189880.8|190247.1|189905.1|190219.4|189877.4|40
1736814000000|2025-01-14 00:20:00|190223.9|189881.9|190229.5|189887.5|190260.2|189918.2|190181.4|189839.4|40
1736814010000|2025-01-14 00:20:10|190185.7|189843.7|190227.8|189885.8|190228.7|189886.7|190181|189839|40
1736814020000|2025-01-14 00:20:20|190222.7|189880.7|190226.2|189884.2|190229.5|189887.5|190182.5|189840.5|40
1736814030000|2025-01-14 00:20:30|190227|189885|190225.3|189883.3|190246.5|189904.5|190216.9|189874.9|40
1736814040000|2025-01-14 00:20:40|190223.9|189881.9|190219.9|189877.9|190248.5|189906.5|190219.9|189877.9|40
1736814050000|2025-01-14 00:20:50|190224.7|189882.7|190237.1|189895.1|190250.1|189908.1|190182|189840|40
1736814060000|2025-01-14 00:21:00|190235|189893|190140.5|189798.5|190238.8|189896.8|190140.5|189798.5|40
1736814070000|2025-01-14 00:21:10|190093.1|189751.1|190076.1|189734.1|190093.1|189751.1|190059.3|189717.3|11
1736814080000|2025-01-14 00:21:20|190076|189734|190075.8|189733.8|190076|189734|190075.7|189733.7|5
1736814090000|2025-01-14 00:21:30|190076.1|189734.1|190079.5|189737.5|190080.6|189738.6|190076.1|189734.1|9
1736814100000|2025-01-14 00:21:40|190079.1|189737.1|190080.2|189738.2|190080.6|189738.6|190079.1|189737.1|4
1736814110000|2025-01-14 00:21:50|190080.4|189738.4|190081.4|189739.4|190081.7|189739.7|190080.4|189738.4|4
1736814120000|2025-01-14 00:22:00|190081.7|189739.7|190084.6|189742.6|190085.1|189743.1|190081.7|189739.7|10
1736814130000|2025-01-14 00:22:10|190085.1|189743.1|190084.9|189742.9|190085.5|189743.5|190084.5|189742.5|7
1736814140000|2025-01-14 00:22:20|190084.8|189742.8|190089.1|189747.1|190089.1|189747.1|190084|189742|7
1736814150000|2025-01-14 00:22:30|190091|189749|190089.1|189747.1|190091.6|189749.6|190088.7|189746.7|15
1736814160000|2025-01-14 00:22:40|190089.9|189747.9|190090.8|189748.8|190095.8|189753.8|190089.9|189747.9|10
1736814170000|2025-01-14 00:22:50|190091.4|189749.4|190091.6|189749.6|190093.1|189751.1|190091.1|189749.1|7
1736814180000|2025-01-14 00:23:00|190092|189750|190095.7|189753.7|190095.7|189753.7|190092|189750|12
1736814190000|2025-01-14 00:23:10|190095.9|189753.9|190095.2|189753.2|190095.9|189753.9|190095.1|189753.1|6
1736814200000|2025-01-14 00:23:20|190094.6|189752.6|190090.7|189748.7|190094.7|189752.7|190090.3|189748.3|7
1736814210000|2025-01-14 00:23:30|190091.5|189749.5|190080.2|189761.5|190092.2|189761.5|190080.2|189748.9|8
1736814220000|2025-01-14 00:23:40|190080.1|189762.5|190068.8|189776.7|190080.1|189776.7|190068.1|189762.5|8
1736814230000|2025-01-14 00:23:50|190068.1|189776|190093.9|189751.9|190094.3|189776.7|190067.4|189751.2|9
1736814240000|2025-01-14 00:24:00|190094.3|189752.3|190094.1|189752.1|190097.8|189755.8|190094.1|189752.1|15
1736814250000|2025-01-14 00:24:10|190093.7|189751.7|190093.5|189751.5|190094|189752|190092.6|189750.6|11
1736814260000|2025-01-14 00:24:20|190093.1|189751.1|190060.2|189782.3|190093.1|189782.3|190060.2|189751.1|2
1736814270000|2025-01-14 00:24:30|190059.5|189783|190060.3|189784.7|190060.3|189784.7|190058.9|189782|8
1736814280000|2025-01-14 00:24:40|190059.2|189786.6|190059.2|189786.6|190059.2|189786.6|190059.2|189786.6|1
1736814290000|2025-01-14 00:24:50|190060|189784.8|190095|189753|190095.4|189784.8|190060|189752.3|6
1736814300000|2025-01-14 00:25:00|190095.4|189753.4|190096.2|189754.2|190097.3|189755.3|190095.4|189753.4|11
1736814310000|2025-01-14 00:25:10|190096.5|189754.5|190099.1|189757.1|190099.1|189757.1|190096|189754|13
1736814320000|2025-01-14 00:25:20|190060|189793.6|190062.6|189797.5|190063.6|189797.5|190059.2|189792.8|10
1736814330000|2025-01-14 00:25:30|190061.9|189797.8|190057|189795.5|190061.9|189797.8|190057|189793.1|10
1736814340000|2025-01-14 00:25:40|190099.3|189757.3|190101.5|189759.5|190102.5|189760.5|190099.3|189757.3|5
1736814350000|2025-01-14 00:25:50|190101.9|189759.9|190101.4|189759.4|190103.9|189761.9|190100.5|189758.5|11
1736814360000|2025-01-14 00:26:00|190101.9|189759.9|190102.8|189760.8|190102.9|189760.9|190100.3|189758.3|11
1736814370000|2025-01-14 00:26:10|190103.1|189761.1|190058.5|189800.1|190103.1|189801.7|190057.8|189758.8|8
1736814380000|2025-01-14 00:26:20|190061.4|189802.1|190062|189804|190062.1|189804|190058.9|189801.8|5
1736814390000|2025-01-14 00:26:30|190060.3|189807.2|190056.1|189803.1|190060.3|189807.2|190056.1|189803.1|9
1736814400000|2025-01-14 00:26:40|190102.6|189760.6|190102.4|189760.4|190104.9|189762.9|190102|189760|12
1736814410000|2025-01-14 00:26:50|190102.2|189760.2|190104.2|189762.2|190104.2|189762.2|190102.2|189760.2|9
1736814420000|2025-01-14 00:27:00|190103.8|189761.8|190100.2|189758.2|190103.8|189761.8|190099.4|189757.4|9
1736814430000|2025-01-14 00:27:10|190054|189800|190052.6|189801.1|190054|189801.1|190052.6|189800|3
1736814440000|2025-01-14 00:27:20|190052.7|189799.5|190052.7|189799.5|190052.7|189799.5|190052.7|189799.5|1
1736814450000|2025-01-14 00:27:30|190099.4|189757.4|190099.4|189757.4|190100.2|189758.2|190099.3|189757.3|6
1736814460000|2025-01-14 00:27:40|190099|189757|190097.8|189755.8|190100.4|189758.4|190097.8|189755.8|5
1736814470000|2025-01-14 00:27:50|190098.6|189756.6|190104.2|189762.2|190104.2|189762.2|190098.6|189756.6|8
1736814480000|2025-01-14 00:28:00|190104|189762|190103.4|189761.4|190104|189762|190103.4|189761.4|3
1736814490000|2025-01-14 00:28:10|190057.9|189802.7|190052.9|189799.8|190057.9|189802.7|190052.8|189797.7|7
1736814500000|2025-01-14 00:28:20|190052.7|189800.5|190056|189803.4|190056|189803.4|190052.2|189800.5|4
1736814510000|2025-01-14 00:28:30|190102.2|189760.2|190092.8|189750.8|190102.4|189780.6|190085.3|189743.3|12
1736814520000|2025-01-14 00:28:40|190092.6|189750.6|190103.1|189783.1|190103.1|189783.1|190090.9|189748.9|15
1736814530000|2025-01-14 00:28:50|190090.1|189748.1|190090|189748|190102.8|189783.7|190090|189748|6
1736814540000|2025-01-14 00:29:00|190056.1|189783.1|190056.1|189785.7|190056.1|189785.7|190055.4|189783.1|4
1736814550000|2025-01-14 00:29:10|190056.2|189787.1|190053.9|189789.2|190056.2|189789.2|190053.9|189787.1|4
1736814560000|2025-01-14 00:29:20|190054.2|189788.2|190091|189749|190092.1|189788.2|190053.5|189749|7
1736814570000|2025-01-14 00:29:30|190091.4|189749.4|190091.8|189749.8|190091.8|189749.8|190091.4|189749.4|2
1736814580000|2025-01-14 00:29:40|190091.5|189749.5|190094.8|189752.8|190094.9|189752.9|190091.5|189749.5|11
1736814590000|2025-01-14 00:29:50|190094.7|189752.7|190053.4|189797.1|190095.7|189797.1|190053.2|189752.5|10
1736814600000|2025-01-14 00:30:00|190086.7|189799.1|190087.2|189761|190087.6|189799.1|190086.7|189760.5|22
1736814610000|2025-01-14 00:30:10|190087.5|189760.5|190036.1|189814.5|190087.5|189814.5|190036.1|189760.5|5
1736814620000|2025-01-14 00:30:20|190035.7|189815|190036.8|189812.5|190036.8|189815|190035.3|189812.2|12
1736814630000|2025-01-14 00:30:30|190036.2|189812.1|190034.8|189817.8|190036.2|189821.1|190033.8|189812.1|16
1736814640000|2025-01-14 00:30:40|190035.8|189819|190051.9|189798.9|190052.5|189819|190035|189797.6|10
1736814660000|2025-01-14 00:31:00|190051.2|189797.9|190052.5|189796.7|190052.5|189797.9|190050.6|189796.7|4
1736814670000|2025-01-14 00:31:10|190034.4|189814.4|190034.4|189814.4|190034.4|189814.4|190034.4|189814.4|1
1736814680000|2025-01-14 00:31:20|190034.2|189815.2|190034.4|189814.8|190034.4|189815.2|190034.2|189814.8|2
1736814690000|2025-01-14 00:31:30|190033.2|189815.9|190033.2|189815.9|190033.2|189817.6|190032.7|189815.9|8
1736814700000|2025-01-14 00:31:40|190033.5|189816.3|190050.4|189803.7|190051.5|189816.3|190033.5|189798.4|11
1736814710000|2025-01-14 00:31:50|190051.2|189804.4|190050.5|189803.1|190051.2|189804.4|190050.5|189802.4|3
1736814720000|2025-01-14 00:32:00|190050|189802|190034.4|189819.3|190050.6|189819.3|190034.4|189801.4|4
1736814730000|2025-01-14 00:32:10|190034.5|189818.5|190034.8|189815.9|190034.8|189818.5|190034.2|189815.9|5
1736814740000|2025-01-14 00:32:20|190034.7|189816.6|190034.7|189816.6|190034.7|189816.6|190034.7|189816.6|1
1736814750000|2025-01-14 00:32:30|190033.6|189817.2|190049.5|189799.8|190049.5|189817.9|190033.5|189799.8|5
1736814760000|2025-01-14 00:32:40|190050|189799|190050|189799|190050|189799|190050|189799|1
1736814770000|2025-01-14 00:32:50|190049.8|189799.8|190049.9|189800.9|190050.5|189802|190048.7|189799.8|5
1736814780000|2025-01-14 00:33:00|190051.4|189799.9|190033.2|189818.9|190051.4|189819.8|190033.2|189799.9|11
1736814790000|2025-01-14 00:33:10|190033.6|189821.3|190033.7|189818.6|190034.1|189821.3|190033.3|189818.6|6
1736814800000|2025-01-14 00:33:20|190033.3|189819|190032.7|189818.8|190033.7|189820.2|190032.7|189817.8|8
1736814810000|2025-01-14 00:33:30|190033.3|189819|190038.7|189829.5|190050.7|189829.9|190033.3|189805.2|19
1736814820000|2025-01-14 00:33:40|190038.8|189829|190039.4|189826.1|190039.4|189829|190038.8|189826.1|4
1736814830000|2025-01-14 00:33:50|190038.9|189826.5|190038.9|189827.8|190038.9|189829|190038.9|189826.5|12
1736814840000|2025-01-14 00:34:00|190039.4|189828.2|190051.5|189806.8|190051.6|189828.2|190039.4|189806.2|6
1736814850000|2025-01-14 00:34:10|190052.7|189805.5|190052.7|189804.3|190052.7|189806.8|190052.7|189803.6|7
1736814860000|2025-01-14 00:34:20|190037.4|189803.6|190036.8|189822.6|190037.4|189822.6|190036.8|189803.6|7
1736814870000|2025-01-14 00:34:30|190037|189823|190037.9|189819.7|190037.9|189823|190037|189819.7|6
1736814880000|2025-01-14 00:34:40|190037.5|189820.5|190037.5|189819.5|190037.5|189821.7|190037.2|189819.5|6
1736814890000|2025-01-14 00:34:50|190037.7|189819.2|190037|189819.3|190037.8|189820.1|190037|189818.9|4
1736814900000|2025-01-14 00:35:00|190052.3|189799|190032.2|189812.5|190053.5|189812.5|190032.2|189798.2|3
1736814920000|2025-01-14 00:35:20|190032.4|189812.9|190032.1|189812.9|190032.4|189812.9|190032.1|189812.2|3
1736814930000|2025-01-14 00:35:30|190053.4|189799|190053.1|189799.4|190053.4|189799.4|190053.1|189799|2
1736814940000|2025-01-14 00:35:40|190053.5|189799|190053.5|189799|190053.5|189799|190053.5|189799|1
1736814950000|2025-01-14 00:35:50|190034.9|189815.6|190034.9|189815.7|190034.9|189816.1|190034.8|189815.6|3
1736814970000|2025-01-14 00:36:10|190089|189762.1|190089|189762.1|190089|189762.1|190089|189762.1|1
1736814990000|2025-01-14 00:36:30|190088|189761.5|190082.7|189762.4|190088|189762.4|190082.7|189761.5|2
1736815000000|2025-01-14 00:36:40|190045.1|189799.3|190045.1|189799.3|190045.1|189799.3|190045.1|189799.3|1
1736815010000|2025-01-14 00:36:50|190073.3|189768.7|190073.3|189768.7|190073.3|189768.7|190073.3|189768.7|1
1736815020000|2025-01-14 00:37:00|190067.2|189768.5|190063.5|189769|190068.9|189769|190063.5|189768.5|5
1736815030000|2025-01-14 00:37:10|190057.8|189770|190058.3|189756.8|190065.3|189770|190056.9|189755.1|8
1736815040000|2025-01-14 00:37:20|190059.2|189756.7|190128|189786|190137.2|189795.2|190058.9|189756.2|13
1736815060000|2025-01-14 00:37:40|190127.2|189785.2|190097|189801.6|190127.2|189801.6|190097|189779.4|4
1736815070000|2025-01-14 00:37:50|190092|189806.1|190055.2|189839.1|190092|189839.4|190054.7|189806.1|7
1736815080000|2025-01-14 00:38:00|190054.5|189839.8|190053.2|189840.4|190054.5|189840.4|190053.2|189839.8|4
1736815090000|2025-01-14 00:38:10|190014.4|189840.5|190084.8|189848.8|190085|189884.4|190014.4|189840.5|6
1736815100000|2025-01-14 00:38:20|190082.7|189848.9|190082.7|189847|190082.7|189848.9|190082.7|189847|2
1736815110000|2025-01-14 00:38:30|190027.7|189897.7|190083.2|189847.5|190083.2|189897.7|190027.7|189847.5|2
1736815120000|2025-01-14 00:38:40|190082.9|189812.5|190116.9|189812.5|190116.9|189812.5|190082.9|189812.5|2
1736815130000|2025-01-14 00:38:50|190066|189857.3|190116.9|189812.5|190116.9|189857.3|190066|189812.5|2
1736815140000|2025-01-14 00:39:00|190066|189812.6|190029.5|189899.5|190066|189899.5|190029.5|189812.6|3
1736815150000|2025-01-14 00:39:10|190084.4|189849|190084.4|189849|190084.4|189849|190084.4|189849|1
1736815160000|2025-01-14 00:39:20|190085|189849.6|190084.1|189849.2|190085|189849.6|190084.1|189849|4
1736815170000|2025-01-14 00:39:30|190065.9|189858|190065.9|189858|190065.9|189858|190065.9|189858|1
1736815190000|2025-01-14 00:39:50|190066.6|189858.7|190093|189859.2|190120.7|189859.2|190066.6|189817.8|5
1736815200000|2025-01-14 00:40:00|190093.6|189859.8|190092.7|189860.6|190093.9|189860.6|190092.4|189859.3|8
1736815220000|2025-01-14 00:40:20|190038.1|189908.1|190086|189854.2|190086|189908.1|190033|189854.2|4
1736815230000|2025-01-14 00:40:30|190085.1|189853.3|190086.3|189855|190086.6|189855|190085.1|189853.3|5
1736815240000|2025-01-14 00:40:40|190086.1|189855.3|190085.3|189856|190086.1|189856|190085|189855|10
1736815250000|2025-01-14 00:40:50|190084.8|189855.5|190104.7|189828.2|190104.7|189856.3|190083.7|189827.4|8
1736815260000|2025-01-14 00:41:00|190104|189827.5|190104|189827.5|190104|189827.5|190104|189827.5|1
1736815270000|2025-01-14 00:41:10|190104.8|189828.3|190102.6|189828.8|190104.8|189828.9|190102.6|189828.1|4
1736815280000|2025-01-14 00:41:20|190103.7|189829.9|190086|189856|190103.9|189856|190086|189829.2|7
1736815290000|2025-01-14 00:41:30|190085.6|189855.6|190085.6|189856.4|190086|189856.4|190085.6|189855.6|3
1736815300000|2025-01-14 00:41:40|190085.1|189855.9|190084.6|189855.4|190085.1|189855.9|190084.6|189855.4|2
1736815310000|2025-01-14 00:41:50|190101|189829.8|190101|189831.2|190101|189831.2|190100.3|189829.8|3
1736815320000|2025-01-14 00:42:00|190100.1|189830.3|190101.2|189831.4|190101.2|189831.4|190100.1|189830.3|2
1736815330000|2025-01-14 00:42:10|190083.2|189854.8|190083.2|189854.8|190083.2|189854.8|190083.2|189854.8|1
1736815350000|2025-01-14 00:42:30|190084.2|189855.7|190033.9|189903.9|190084.2|189904.4|190033.9|189855.2|5
1736815360000|2025-01-14 00:42:40|190083.1|189855.1|190083.6|189855.6|190083.6|189855.6|190083.1|189855.1|2
1736815370000|2025-01-14 00:42:50|190101.9|189832.8|190100.2|189831.7|190101.9|189832.8|190099.5|189831|5
1736815380000|2025-01-14 00:43:00|190099.4|189830.9|190099.4|189830.9|190099.4|189830.9|190099.4|189830.9|1
1736815390000|2025-01-14 00:43:10|190081.4|189853.8|190081.4|189853.8|190081.4|189853.8|190081.4|189853.8|1
1736815400000|2025-01-14 00:43:20|190032.6|189902.6|190081|189854.2|190081.4|189902.6|190032.6|189854.2|3
1736815410000|2025-01-14 00:43:30|190081.4|189854.6|190081.9|189855.1|190082.4|189855.6|190081.4|189854.6|4
1736815420000|2025-01-14 00:43:40|190033.5|189903.5|190031.7|189901.7|190033.5|189903.5|190031.7|189901.7|2
1736815430000|2025-01-14 00:43:50|190100.2|189833.1|190100.2|189833.1|190100.2|189833.1|190100.2|189833.1|1
1736815440000|2025-01-14 00:44:00|190099.5|189832.3|190081.6|189855.5|190100.4|189855.5|190081.6|189832.3|5
1736815450000|2025-01-14 00:44:10|190082|189856|190082|189856|190082|189856|190082|189856|1
1736815460000|2025-01-14 00:44:20|190081.6|189855.5|190081.2|189855.9|190081.6|189855.9|190081.2|189855.5|2
1736815470000|2025-01-14 00:44:30|190081.6|189856.3|190082.1|189856.8|190082.1|189856.8|190081.6|189856.3|2
1736815480000|2025-01-14 00:44:40|190099.6|189835.2|190099.6|189835.2|190099.6|189835.2|190099.6|189835.2|1
1736815490000|2025-01-14 00:44:50|190099|189835.8|190099.7|189835.8|190099.7|189902.5|190031.8|189835.1|7
1736815500000|2025-01-14 00:45:00|190084.3|189859.5|190084.3|189859.5|190084.3|189859.5|190084.3|189859.5|1
1736815510000|2025-01-14 00:45:10|190083.9|189859.1|190036.3|189906.3|190083.9|189906.3|190036.3|189859.1|3
1736815520000|2025-01-14 00:45:20|190083.5|189859.1|190082.8|189858.4|190083.5|189859.1|190082.8|189858.4|2
1736815530000|2025-01-14 00:45:30|190097.2|189834.1|190096.6|189834.1|190098.1|189835|190096.6|189833.5|4
1736815540000|2025-01-14 00:45:40|190097.4|189834.9|190098|189835.5|190098|189835.5|190096.7|189834.2|4
1736815550000|2025-01-14 00:45:50|190097.3|189857.2|190080.8|189857.2|190097.3|189857.2|190080.8|189857.2|2
1736815560000|2025-01-14 00:46:00|190080.6|189857|190080.6|189857|190080.6|189857|190080.6|189857|1
1736815570000|2025-01-14 00:46:10|190033.8|189857.4|190081.4|189858.6|190089|189903.8|190033.8|189857.4|9
1736815580000|2025-01-14 00:46:20|190082|189859.2|190081.2|189859.2|190082|189859.6|190081.2|189859.2|3
1736815590000|2025-01-14 00:46:30|190081.6|189859.6|190035.6|189905.6|190081.6|189905.6|190035.6|189859.6|2
1736815600000|2025-01-14 00:46:40|190035.2|189905.2|190035.1|189905.1|190035.6|189905.6|190035.1|189905.1|3
1736815610000|2025-01-14 00:46:50|190032.5|189902.5|190097.1|189838|190097.1|189902.5|190032.5|189838|2
1736815620000|2025-01-14 00:47:00|190089.3|189867.2|190084.8|189863.2|190089.3|189867.2|190084.4|189863.2|3
1736815630000|2025-01-14 00:47:10|190084.2|189862.6|190077.6|189856.4|190084.2|189908.4|190038|189856.4|4
1736815640000|2025-01-14 00:47:20|190031.8|189901.8|190031.8|189901.8|190031.8|189901.8|190031.8|189901.8|1
1736815650000|2025-01-14 00:47:30|190031.3|189901.3|190031.3|189901.3|190031.3|189901.3|190031.3|189901.3|1
1736815660000|2025-01-14 00:47:40|190076.7|189855.9|190077.1|189856.3|190077.1|189856.3|190076.7|189855.9|2
1736815670000|2025-01-14 00:47:50|190094.1|189837|190094.1|189837|190094.1|189837|190094.1|189837|1
1736815680000|2025-01-14 00:48:00|190030.9|189900.9|190030.9|189900.9|190030.9|189900.9|190030.9|189900.9|1
1736815690000|2025-01-14 00:48:10|190035.8|189905.8|190081|189860.2|190081|189905.8|190035.8|189860.2|2
1736815700000|2025-01-14 00:48:20|190080.6|189859.8|190035.9|189905.9|190081.1|189905.9|190035.9|189859.8|3
1736815710000|2025-01-14 00:48:30|190081.1|189860.3|190081.1|189860.3|190081.1|189860.3|190081.1|189860.3|1
1736815720000|2025-01-14 00:48:40|190094.3|189837.1|190030|189900|190094.3|189900.7|190030|189837.1|3
1736815730000|2025-01-14 00:48:50|190029.9|189899.9|190074.9|189854.1|190075.3|189899.9|190029.9|189854.1|3
1736815740000|2025-01-14 00:49:00|190029.5|189899.5|190074.9|189854.1|190074.9|189899.5|190029.5|189854.1|2
1736815750000|2025-01-14 00:49:10|190080.2|189859.4|190081.7|189861.3|190081.7|189906.3|190034.8|189859.4|6
1736815760000|2025-01-14 00:49:20|190081.3|189860.9|190080.9|189860.5|190081.3|189860.9|190080.9|189860.5|2
1736815770000|2025-01-14 00:49:30|190035.5|189905.5|190080.1|189860.1|190080.5|189905.5|190035.5|189860.1|3
1736815780000|2025-01-14 00:49:40|190092.6|189836.8|190092.6|189836.8|190092.6|189836.8|190092.6|189836.8|1
1736815790000|2025-01-14 00:49:50|190074.9|189854.9|190029.9|189899.9|190074.9|189899.9|190029.9|189854.9|2
1736815800000|2025-01-14 00:50:00|190029.5|189899.5|190074.5|189854.5|190074.5|189899.5|190029.5|189854.5|2
1736815810000|2025-01-14 00:50:10|190074.9|189854.9|190080.8|189860.8|190080.8|189860.8|190074.5|189854.5|4
1736815830000|2025-01-14 00:50:30|190035.8|189905.8|190035.8|189905.8|190035.8|189905.8|190035.8|189905.8|1
1736815840000|2025-01-14 00:50:40|190030.8|189900.8|190081|189861|190081|189900.8|190030.8|189855.8|3
1736815860000|2025-01-14 00:51:00|190080.6||190080.6||190080.6||190080.6||1
1736815870000|2025-01-14 00:51:10|190074.7|189855.1|190035.7|189905.7|190074.7|189905.7|190030.1|189855.1|4
1736815880000|2025-01-14 00:51:20|190035.3|189905.3|190080.7|189861.1|190080.7|189905.7|190035.3|189860.7|5
1736815890000|2025-01-14 00:51:30|190035.7|189905.7|190035.2|189905.2|190035.7|189905.7|190035.2|189905.2|2
1736815900000|2025-01-14 00:51:40|190030.2|189900.2|190079.8|189860.6|190080.9|189900.2|190030.2|189855.2|11
1736815910000|2025-01-14 00:51:50|190074.1|189854.9|190074.1|189854.9|190074.1|189854.9|190074.1|189854.9|1
1736815920000|2025-01-14 00:52:00|190029.5|189899.5|190073.7|189854.9|190074.1|189899.5|190029.5|189854.9|3
1736815930000|2025-01-14 00:52:10|190029.1|189899.1|190028.7|189898.7|190029.1|189899.1|190028.7|189898.7|2
1736815940000|2025-01-14 00:52:20|190029.2|189899.2|190091.3|189837.5|190091.3|189899.6|190029.2|189837.5|4
1736815950000|2025-01-14 00:52:30|190029.1|189899.1|190029.1|189899.1|190029.1|189899.1|190029.1|189899.1|1
1736815960000|2025-01-14 00:52:40|190091.3|189837.5|190079.9|189861.1|190092.3|189861.1|190079.4|189837.5|5
1736815970000|2025-01-14 00:52:50|190079.5|189860.7|190029.1|189899.1|190079.9|189899.1|190029.1|189854|5
1736815980000|2025-01-14 00:53:00|190074.1|189854|190074.5|189854.3|190080.9|189860.7|190074.1|189854|7
1736815990000|2025-01-14 00:53:10|190029.4|189899.4|190029.4|189899.4|190029.4|189899.4|190029.4|189899.4|1
1736816000000|2025-01-14 00:53:20|190074.5|189854.3|190074.5|189854.3|190074.5|189854.3|190074.5|189854.3|1
1736816010000|2025-01-14 00:53:30|190029.4|189899.4|190083.8|189855.6|190083.8|189899.4|190028.8|189855.6|3
1736816020000|2025-01-14 00:53:40|190034.7|189904.7|190035.2|189905.2|190035.2|189905.2|190034.7|189904.7|2
1736816040000|2025-01-14 00:54:00|190029.3|189899.3|190084|189856.2|190084|189899.3|190028.8|189850.1|5
1736816050000|2025-01-14 00:54:10|190084.4|189856.6|190084|189856.6|190084.4|189856.6|190084|189856.6|2
1736816060000|2025-01-14 00:54:20|190078.9|189851.5|190078.9|189851.5|190078.9|189851.5|190078.5|189851.1|3
1736816070000|2025-01-14 00:54:30||189851.9||189851.9||189851.9||189851.9|1
1736816080000|2025-01-14 00:54:40|190078.4|189851.5|190078.4|189851.5|190078.4|189851.5|190078.4|189851.5|1
1736816090000|2025-01-14 00:54:50|190097.7|189830.3|190097|189829.6|190097.7|189862.3|190063.7|189829.6|4
1736816100000|2025-01-14 00:55:00|190097.8|189830.4|190078.9|189853.2|190097.8|189862.5|190078.9|189830.4|9
1736816110000|2025-01-14 00:55:10|190079.3|189853.6|190081.7|189857.2|190083.1|189858.5|190079.3|189853.6|7
1736816120000|2025-01-14 00:55:20|190081.3|189857.6|190081.3|189857.6|190081.3|189857.6|190081.3|189857.6|2
1736816130000|2025-01-14 00:55:30|190076.3|189852.5|190077.4|189853.7|190081.3|189857.5|190075.8|189852.1|6
1736816140000|2025-01-14 00:55:40|190077.9|189854.2|190077.9|189854.2|190077.9|189854.2|190077.9|189854.2|1
1736816160000|2025-01-14 00:56:00|190094.4|189832.3|190094.4|189832.3|190094.4|189832.3|190094.4|189832.3|1
1736816170000|2025-01-14 00:56:10|190028.4|189898.4|190028.4|189898.4|190028.4|189898.4|190028.4|189898.4|1
1736816190000|2025-01-14 00:56:30|190032|189902|190032|189902|190032|189902|190032|189902|1
1736816220000|2025-01-14 00:57:00|190094.4|189832.3|190093.6|189831.6|190094.4|189832.3|190093.6|189831.6|2
1736816230000|2025-01-14 00:57:10|190027.6|189897.6|190027.6|189897.6|190027.6|189897.6|190027.6|189897.6|1
1736816240000|2025-01-14 00:57:20|190029.3|189899.3|190029.3|189899.3|190029.3|189899.3|190029.3|189899.3|1
1736816260000|2025-01-14 00:57:40|190070.8|189868.5|190058.6|189838.9|190070.8|189868.5|190058.6|189838.9|2
1736816270000|2025-01-14 00:57:50|190029.1|189899.1|190074.4|189850.6|190085.2|189899.1|190029.1|189850.6|8
1736816280000|2025-01-14 00:58:00|190074.8|189851.1|190073.9|189850.5|190079.8|189856.1|190073.9|189850.5|4
1736816290000|2025-01-14 00:58:10|190027.2|189897.2|190073.9|189850.1|190073.9|189897.2|190027.2|189850.1|2
1736816310000|2025-01-14 00:58:30|190027|189897|190027|189897|190027|189897|190027|189897|1
1736816320000|2025-01-14 00:58:40|190092.6|189830.6|190093.3|189831.3|190093.3|189831.3|190092.6|189830.6|2
1736816330000|2025-01-14 00:58:50|190027.3|189897.3|190027.3|189897.3|190027.3|189897.3|190027.3|189897.3|1
1736816340000|2025-01-14 00:59:00|190026.8|189896.8|190026.8|189896.8|190026.8|189896.8|190026.8|189896.8|1
1736816350000|2025-01-14 00:59:10|190073.6|189849.9|190073.6|189849.9|190073.6|189849.9|190073.6|189849.9|1
1736816360000|2025-01-14 00:59:20|190026.8|189896.8|190026.8|189896.8|190026.8|189896.8|190026.8|189896.8|1
1736816370000|2025-01-14 00:59:30|190027.3|189897.3|190093.3|189831.3|190093.3|189897.3|190027.3|189831.3|2
1736816380000|2025-01-14 00:59:40|190091.8|189829.7|190040.5|189790|190091.8|189836.1|190038.1|189789.2|9
1736816390000|2025-01-14 00:59:50|190060.2|189796.3|190063.4|189795.1|190064.1|189799.1|190060.2|189792.4|27
1736816400000|2025-01-14 01:00:00|190066.2|189791.2|190073.7|189847.6|190075.8|189848.7|190047.7|189791.2|10
1736816410000|2025-01-14 01:00:10|190073.3|189847.2|190074.1|189849.2|190074.5|189849.2|190073.3|189847.2|4
1736816420000|2025-01-14 01:00:20|190072.9|189849.3|190073.3|189848.5|190074.9|189850.1|190072.9|189848.5|4
1736816430000|2025-01-14 01:00:30|190072.9|189848.1|190076.7|189852.5|190076.7|189852.5|190059.2|189834.4|17
1736816440000|2025-01-14 01:00:40|190075.5|189851.3|190075.5|189851.3|190075.5|189851.3|190075.5|189851.3|1
1736816450000|2025-01-14 01:00:50|190075.4|189852.1|190076.6|189852.5|190076.6|189852.5|190075.4|189852.1|3
1736816460000|2025-01-14 01:01:00|190070.5|189846.4|190068.1|189844|190070.5|189846.4|190068.1|189844|2
1736816470000|2025-01-14 01:01:10|190069.3|189845.2|190077.9|189854.3|190077.9|189854.3|190069.3|189845.2|3
1736816480000|2025-01-14 01:01:20|190079.9|189855.9|190079.9|189855.9|190079.9|189855.9|190079.9|189855.9|1
1736816490000|2025-01-14 01:01:30|190077.1|189853.5|190071.6|189847.9|190077.1|189853.5|190069.6|189845.5|5
1736816500000|2025-01-14 01:01:40|190070.8|189846.7|190078.6|189854.6|190078.6|189854.6|190070.8|189846.7|5
1736816510000|2025-01-14 01:01:50|190080.6|189856.6|190070.9|189846.9|190080.6|189856.6|190070.9|189846.9|4
1736816520000|2025-01-14 01:02:00|190072.9|189848.9|190032.8|189902.8|190080.5|189902.8|190032.6|189848.9|15
1736816530000|2025-01-14 01:02:10|190032.6|189902.6|190030.3|189900.3|190034.3|189904.3|190030.3|189900.3|11
1736816550000|2025-01-14 01:02:30|190027.1|189897.1|190025.5|189895.5|190027.1|189897.1|190025.5|189895.5|2
1736816570000|2025-01-14 01:02:50|190029.8|189899.8|190027.9|189897.9|190030.6|189900.6|190027.9|189897.9|5
1736816580000|2025-01-14 01:03:00|190028.4|189898.4|190027.2|189897.2|190028.4|189898.4|190027.2|189897.2|2
1736816590000|2025-01-14 01:03:10|190026.8|189896.8|190026.4|189896.4|190026.8|189896.8|190026.4|189896.4|2
1736816600000|2025-01-14 01:03:20|190025.4|189895.4|190017.9|189887.9|190026.2|189896.2|190017.9|189887.9|8
1736816610000|2025-01-14 01:03:30|190020.9|189890.9|190024.8|189894.8|190024.8|189894.8|190020.9|189890.9|3
1736816620000|2025-01-14 01:03:40|190023.9|189893.9|190023.9|189893.9|190023.9|189893.9|190023.9|189893.9|1
1736816630000|2025-01-14 01:03:50|190025.5|189895.5|190026.7|189896.7|190028.5|189898.5|190025.5|189895.5|4
1736816660000|2025-01-14 01:04:20|190026|189896|190026|189896|190026|189896|190026|189896|1
1736816670000|2025-01-14 01:04:30|190024.7|189894.7|190024.7|189894.7|190024.7|189894.7|190024.7|189894.7|1
1736816680000|2025-01-14 01:04:40|190026.2|189896.2|190025.7|189895.7|190026.2|189896.2|190025.7|189895.7|2
1736816690000|2025-01-14 01:04:50|190025.9|189895.9|190025.8|189895.8|190025.9|189895.9|190025.2|189895.2|3
1736816700000|2025-01-14 01:05:00|190025.2|189895.2|190030.2|189900.2|190030.2|189900.2|190025.2|189895.2|3
1736816710000|2025-01-14 01:05:10|190030.6|189900.6|190032|189902|190032|189902|190030.6|189900.6|2
1736816730000|2025-01-14 01:05:30|190032.8|189902.8|190032.1|189902.1|190032.8|189902.8|190032.1|189902.1|2
1736816740000|2025-01-14 01:05:40|190031|189901|190031|189901|190031|189901|190031|189901|1
1736816770000|2025-01-14 01:06:10|190032.1|189902.1|190032.1|189902.1|190032.1|189902.1|190032.1|189902.1|1
1736816780000|2025-01-14 01:06:20|190030.1|189900.1|190030.1|189900.1|190030.1|189900.1|190030.1|189900.1|1
1736816790000|2025-01-14 01:06:30|190029.6|189899.6|190032.1|189902.1|190032.1|189902.1|190029.6|189899.6|3
1736816810000|2025-01-14 01:06:50|190031.6|189901.6|190031.6|189901.6|190031.6|189901.6|190031.6|189901.6|1
1736816820000|2025-01-14 01:07:00|190030.4|189900.4|190029.6|189899.6|190030.4|189900.4|190029.6|189899.6|2
1736816830000|2025-01-14 01:07:10|190030.1|189900.1|190030.1|189900.1|190030.1|189900.1|190030.1|189900.1|1
1736816840000|2025-01-14 01:07:20|190030|189900|190030|189900|190030|189900|190030|189900|1
1736816850000|2025-01-14 01:07:30|190032|189902|190031.3|189901.3|190032.5|189902.5|190031.3|189901.3|3
1736816860000|2025-01-14 01:07:40|190029.3|189899.3|190030.6|189900.6|190030.6|189900.6|190029.3|189899.3|3
1736816870000|2025-01-14 01:07:50|190030.2|189900.2|190030.2|189900.2|190030.2|189900.2|190030.2|189900.2|1
1736816880000|2025-01-14 01:08:00|190031|189901|190029|189899|190033.1|189903.1|190029|189899|8
1736816890000|2025-01-14 01:08:10|190029.8|189899.8|190083.9|189860.1|190091.8|189899.8|190029.8|189859.6|13
1736816900000|2025-01-14 01:08:20|190083.4|189859.6|190073.1|189849.3|190083.4|189859.6|190073.1|189849.3|5
1736816920000|2025-01-14 01:08:40|190069.9|189846.1|190069.9|189846.1|190069.9|189846.1|190069.9|189846.1|1
1736816930000|2025-01-14 01:08:50|190089.2|189827.1|190089.2|189827.1|190089.2|189827.1|190089.2|189827.1|1
1736816940000|2025-01-14 01:09:00|190075.9|189852.1|190075.6|189852.4|190075.9|189852.4|190075.6|189852.1|2
1736816950000|2025-01-14 01:09:10|190069.1|189846|190070.3|189849.9|190070.3|189849.9|190059.4|189836.2|6
1736816960000|2025-01-14 01:09:20|190069.6|189849.2|190070.4|189850|190070.4|189850|190069.6|189849.2|2
1736816970000|2025-01-14 01:09:30|190069.1|189848.8|190066.2|189845.8|190069.1|189848.8|190060.3|189839.9|4
1736816980000|2025-01-14 01:09:40|190065.3|189844.9|190068.9|189848.5|190069.1|189848.8|190062|189841.6|4
1736816990000|2025-01-14 01:09:50|190068.2|189847.8|190068.4|189848|190069.6|189849.2|190068.2|189847.8|3
1736817000000|2025-01-14 01:10:00|190023.2|189893.2|190068.9|189850.1|190068.9|189893.2|190022.5|189849.6|4
1736817010000|2025-01-14 01:10:10|190066.5|189848.1|190066.1|189847.3|190066.5|189848.1|190066.1|189847.3|2
1736817020000|2025-01-14 01:10:20|190068.1|189847.7|190069.2|189850.4|190069.7|189850.9|190068.1|189847.7|4
1736817030000|2025-01-14 01:10:30|190069.6|189850.9|190024.4|189894.4|190089.6|189894.4|190024.4|189828.5|3
1736817050000|2025-01-14 01:10:50|190087.6|189827.2|190067.6|189850.9|190087.6|189850.9|190067.6|189827.2|2
1736817070000|2025-01-14 01:11:10|190068.1|189851.4|190068.1|189851.4|190068.1|189851.4|190068.1|189851.4|1
1736817080000|2025-01-14 01:11:20|190069.3|189852.2|190090.3|189829.2|190090.3|189852.2|190069.3|189829.2|2
1736817090000|2025-01-14 01:11:30|190091|189829.9|190076|189860.9|190091.8|189860.9|190075.1|189828.7|7
1736817100000|2025-01-14 01:11:40|190075.3|189860.1|190070|189854.8|190075.3|189860.1|190070|189854.8|2
1736817120000|2025-01-14 01:12:00|190027.4|189897.4|190027.4|189897.4|190027.4|189897.4|190027.4|189897.4|1
1736817130000|2025-01-14 01:12:10|190026.9|189896.9|190091.8|189830.8|190093.2|189896.9|190026.9|189830.8|4
1736817140000|2025-01-14 01:12:20|190070.1|189860|190070.4|189860.3|190070.6|189860.5|190070.1|189860|3
1736817150000|2025-01-14 01:12:30|190029.2|189899.2|190070.4|189860.3|190070.4|189899.2|190029|189860.3|5
1736817170000|2025-01-14 01:12:50|190026.7|189896.7|190091.9|189830.8|190091.9|189896.7|190026.7|189830.8|2
1736817190000|2025-01-14 01:13:10|190068.7|189858.5|190068.7|189858.5|190068.7|189858.5|190068.7|189858.5|1
1736817200000|2025-01-14 01:13:20|190068.4|189858.7|190068.7|189858.5|190068.7|189897.8|190027.8|189858.5|4
1736817210000|2025-01-14 01:13:30|190027.6|189897.6|190068.7|189858.5|190068.7|189897.6|190027.4|189858.5|5
1736817220000|2025-01-14 01:13:40|190068.1|189859|190090.5|189830.1|190090.5|189897|190027|189830.1|7
1736817250000|2025-01-14 01:14:10|190065.7|189855.8|190025|189895|190065.7|189895|190025|189855.8|2
1736817260000|2025-01-14 01:14:20|190065.7|189855.8|190065.7|189855.8|190065.7|189855.8|190065.7|189855.8|1
1736817280000|2025-01-14 01:14:40|190090.5|189830.1|190090.5|189830.1|190090.5|189830.1|190090.5|189830.1|1
1736817290000|2025-01-14 01:14:50|190067.7|189858.7|190067.7|189858.7|190067.7|189858.7|190067.7|189858.7|1
1736817300000|2025-01-14 01:15:00|190065.2|189859.1|190027.7|189897.7|190065.2|189897.7|190027.7|189859.1|4
1736817310000|2025-01-14 01:15:10|190068.3|189859.3|190070.5|189861.1|190075.8|189866.4|190068.3|189859.3|5
1736817320000|2025-01-14 01:15:20|190069.9|189860.5|190028.8|189898.8|190070.6|189899.7|190028.8|189860.4|10
1736817330000|2025-01-14 01:15:30|190029|189899|190029.1|189899.1|190029.5|189899.5|190029|189899|3
1736817340000|2025-01-14 01:15:40|190029.5|189899.5|190081.3|189841.6|190081.3|189899.5|190029.5|189841.6|8
1736817350000|2025-01-14 01:15:50|190080.4|189840.6|190026.6|189896.6|190080.4|189896.6|190026.3|189840.6|8
1736817360000|2025-01-14 01:16:00|190027.4|189897.4|190092.3|189831.2|190092.6|189897.4|190026.6|189830.5|7
1736817370000|2025-01-14 01:16:10|190093|189831.9|190066|189861.1|190093|189861.1|190066|189831.9|7
1736817380000|2025-01-14 01:16:20|190065.5|189860.6|190059.9|189850.5|190065.5|189860.6|190059.4|189849.7|7
1736817400000|2025-01-14 01:16:40|190060.1|189850.7|190060.1|189850.7|190060.1|189850.7|190060.1|189850.7|1
1736817410000|2025-01-14 01:16:50|190063.8|189854.4|190063.3|189854|190064.5|189855.2|190058.5|189849.1|4
1736817420000|2025-01-14 01:17:00|190064.4|189855|190064.4|189855|190064.4|189855|190064.4|189855|1
1736817430000|2025-01-14 01:17:10|190065|189855.6|190024.8|189894.8|190065|189894.8|190024.8|189855.6|2
1736817440000|2025-01-14 01:17:20|190023|189893|190022|189892|190023.4|189893.4|190022|189892|3
1736817460000|2025-01-14 01:17:40|190087.2|189826.8|190072.3|189862.9|190087.2|189862.9|190071.8|189826.8|4
1736817470000|2025-01-14 01:17:50|190072.8|189863.4|190081.5|189872.1|190081.5|189872.1|190072.8|189863.4|7
1736817480000|2025-01-14 01:18:00|190075.4|189866|190079.2|189869.9|190087.3|189877.9|190073.3|189864|17
1736817490000|2025-01-14 01:18:10|190114.1|189904.7|190083.1|189873.7|190114.1|189904.7|190082.2|189872.9|12
1736817500000|2025-01-14 01:18:20|190082.5|189873.1|190060.4|189851|190082.5|189873.1|190051.4|189842|11
1736817510000|2025-01-14 01:18:30|190065.8|189856.4|190058.5|189849.1|190065.8|189856.4|190058.5|189849.1|3
1736817520000|2025-01-14 01:18:40|190017.6|189887.6|190017.6|189887.6|190017.6|189887.6|190017.6|189887.6|1
1736817530000|2025-01-14 01:18:50|190058.5|189849.1|190058.5|189849.1|190058.5|189849.1|190058.5|189849.1|1
1736817540000|2025-01-14 01:19:00|190017.4|189887.4|190080.9|189819.8|190080.9|189887.4|190015.4|189819.8|3
1736817550000|2025-01-14 01:19:10|190082.1|189821|190065.1|189855.8|190082.1|189886.6|190016.6|189821|3
1736817560000|2025-01-14 01:19:20|190064.6|189855.2|190065.1|189855.7|190065.1|189855.7|190064.6|189855.2|2
1736817570000|2025-01-14 01:19:30|190058.7|189849.3|190058.7|189849.3|190058.7|189849.3|190058.7|189849.3|1
1736817590000|2025-01-14 01:19:50|190017.5|189887.5|190017.5|189887.5|190017.5|189887.5|190017.5|189887.5|1
1736817600000|2025-01-14 01:20:00|190016.7|189886.7|190055.9|189846.5|190055.9|189886.7|190016.7|189841.3|3
1736817610000|2025-01-14 01:20:10|190049.6|189840.3|190056.5|189847.2|190056.5|189885.3|190010.3|189840.3|4
1736817620000|2025-01-14 01:20:20|190057.1|189847.7|190057.1|189847.7|190057.1|189847.7|190057.1|189847.7|1
1736817630000|2025-01-14 01:20:30|190056.1|189847|190055.1|189846|190056.6|189847.5|190055.1|189846|4
1736817640000|2025-01-14 01:20:40|190056|189846.8|190077.5|189817.1|190077.5|189847.1|190055.1|189816|7
1736817660000|2025-01-14 01:21:00|190078.4|189817.9|190067.9|189858.6|190092.6|189883.5|190013.5|189817.9|6
1736817680000|2025-01-14 01:21:20|190067.4|189858|190027.7|189897.7|190067.4|189897.7|190027.7|189858|3
1736817690000|2025-01-14 01:21:30|190028.1|189898.1|190021.8|189891.8|190028.1|189898.1|190021.8|189891.8|4
1736817700000|2025-01-14 01:21:40|190023.8|189893.8|190024.1|189894.1|190024.1|189894.1|190023.8|189893.8|2
1736817710000|2025-01-14 01:21:50|190023.8|189893.8|190023.8|189893.8|190023.8|189893.8|190023.8|189893.8|1
1736817720000|2025-01-14 01:22:00|190024.4|189894.4|190024.4|189894.4|190024.4|189894.4|190024.4|189894.4|1
1736817730000|2025-01-14 01:22:10|190029.4|189899.4|190029.8|189899.8|190029.8|189899.8|190029.4|189899.4|2
1736817740000|2025-01-14 01:22:20|190030.2|189900.2|190025.3|189895.3|190030.2|189900.2|190025.3|189895.3|2
1736817750000|2025-01-14 01:22:30|190025.7|189895.7|190025.7|189895.7|190025.7|189895.7|190025.7|189895.7|1
1736817760000|2025-01-14 01:22:40|190030.5|189900.5|190024.7|189894.7|190030.5|189900.5|190024.7|189894.7|3
1736817770000|2025-01-14 01:22:50|190025.1|189895.1|190027|189897|190027.8|189897.8|190025.1|189895.1|7
1736817780000|2025-01-14 01:23:00|190031.6|189901.6|190027.5|189897.5|190031.6|189901.6|190027.5|189897.5|2
1736817790000|2025-01-14 01:23:10|190026.3|189896.3|190026.3|189896.3|190026.3|189896.3|190026.3|189896.3|1
1736817810000|2025-01-14 01:23:30|190025.9|189895.9|190024.3|189894.3|190025.9|189895.9|190024.3|189894.3|2
1736817830000|2025-01-14 01:23:50|190023.5|189893.5|190023.5|189893.5|190023.5|189893.5|190023.5|189893.5|1
1736817840000|2025-01-14 01:24:00|190024.6|189894.6|190024.6|189894.6|190029.5|189899.5|190024.6|189894.6|3
1736817870000|2025-01-14 01:24:30|190024.4|189894.4|190023.7|189893.7|190024.4|189894.4|190023.7|189893.7|2
1736817880000|2025-01-14 01:24:40|190023|189893|190023.6|189893.6|190023.6|189893.6|190023|189893|2
1736817890000|2025-01-14 01:24:50|190022.8|189892.8|190024|189894|190024|189894|190022.8|189892.8|2
1736817900000|2025-01-14 01:25:00|190024.6|189894.6|190025|189895|190025|189895|190024.6|189894.6|2
1736817910000|2025-01-14 01:25:10|190024.6|189894.6|190025.5|189895.5|190025.5|189895.5|190024.6|189894.6|3
1736817920000|2025-01-14 01:25:20|190024.9|189894.9|190081.4|189872.3|190108.7|189902.7|190024.9|189872.3|9
1736817930000|2025-01-14 01:25:30|190080.8|189871.7|190082|189872.9|190082|189872.9|190080.8|189871.7|3
1736817940000|2025-01-14 01:25:40|190087.5|189878.4|190086.8|189877.7|190087.5|189878.4|190086.8|189877.7|2
1736817950000|2025-01-14 01:25:50|190085.2|189876.1|190073.9|189864.5|190085.2|189902.8|190032.2|189862.9|14
1736817960000|2025-01-14 01:26:00|190074.6|189865.5|190033.7|189903.7|190074.6|189903.7|190033.7|189865.5|4
1736817970000|2025-01-14 01:26:10|190074.6|189865.5|190073.3|189863.9|190074.9|189865.8|190073.3|189863.9|5
1736817980000|2025-01-14 01:26:20|190066.8|189857.5|190062.9|189853.5|190066.8|189857.5|190062.9|189853.5|4
1736817990000|2025-01-14 01:26:30|190063|189853.6|190063|189853.6|190063|189853.6|190063|189853.6|1
1736818000000|2025-01-14 01:26:40|190061.6|189852.2|190035.3|189826.2|190061.6|189852.2|190035.3|189826.2|3
1736818010000|2025-01-14 01:26:50|189996.7|189866.7|190032|189822.8|190035.3|189866.7|189996.5|189822.2|5
1736818020000|2025-01-14 01:27:00|190018.9|189822.3|190015.4|189803.2|190018.9|189822.3|190009.6|189800|14
1736818030000|2025-01-14 01:27:10|190012.8|189803.3|190013.7|189804.2|190016.6|189804.2|190012.8|189803|8
1736818040000|2025-01-14 01:27:20|190010.9|189800.7|190009.9|189800.1|190013.2|189801.4|190009.8|189800.1|7
1736818050000|2025-01-14 01:27:30|190011.3|189799.8|190035.3|189771.8|190035.7|189800|190009.6|189771.7|8
1736818060000|2025-01-14 01:27:40|190027.6|189766.3|190041.9|189778.1|190041.9|189789.7|190012.5|189766.3|12
1736818070000|2025-01-14 01:27:50|190040.7|189777.9|190013.4|189803.8|190041.9|189803.8|190013.4|189777.9|4
1736818080000|2025-01-14 01:28:00|190014.2|189803.1|190014|189803|190014.2|189803.1|190012.8|189802.9|6
1736818090000|2025-01-14 01:28:10|190014.1|189800.8|189977.2|189847.2|190020.4|189847.2|189976.8|189800.8|9
1736818100000|2025-01-14 01:28:20|189977|189847|189981|189851|189981|189851|189977|189847|4
1736818110000|2025-01-14 01:28:30|190012|189810.8|190012.8|189812.8|190014.5|189812.8|190012|189810.8|3
1736818120000|2025-01-14 01:28:40|189977.2|189847.2|190013.4|189812.7|190013.4|189847.2|189977.2|189812.7|2
1736818130000|2025-01-14 01:28:50|189977|189847|189980.7|189850.7|190016.1|189851.1|189977|189813.4|5
1736818140000|2025-01-14 01:29:00|189979.7|189849.7|189967|189837|189979.7|189849.7|189963.9|189833.9|5
1736818150000|2025-01-14 01:29:10|190008.7|189796.9|189971.5|189841.5|190008.7|189841.9|189970.1|189795.9|7
1736818160000|2025-01-14 01:29:20|189971.1|189841.1|189977.4|189847.4|189977.4|189847.4|189971.1|189841.1|6
1736818180000|2025-01-14 01:29:40|189977.2|189847.2|189977.2|189847.2|189977.2|189847.2|189977.2|189847.2|1
1736818190000|2025-01-14 01:29:50|189977.4|189847.4|189982.1|189852.1|189982.1|189852.1|189974.8|189844.8|3
1736818200000|2025-01-14 01:30:00|190048.5|189785.6|189984.5|189770|190048.5|189840.7|189968.9|189762.8|21
1736818210000|2025-01-14 01:30:10|189979.3|189764.7|190031.5|189731.9|190031.7|189815.8|189929.7|189726.7|23
1736818220000|2025-01-14 01:30:20|190032.9|189732.7|190059.4|189789.3|190082|189789.3|190032.9|189711.2|24
1736818230000|2025-01-14 01:30:30|190060.4|189765.3|190077|189761.7|190084.2|189779.9|190060.4|189761.7|16
1736818240000|2025-01-14 01:30:40|190068.7|189767.3|190056.6|189778.2|190076.8|189782.9|190046|189749.3|33
1736818250000|2025-01-14 01:30:50|190054.5|189778|190011.7|189799.9|190058.3|189807.2|190007.8|189769.8|29
1736818260000|2025-01-14 01:31:00|190009.7|189801.3|190010.1|189804.5|190021.1|189811.6|190006.6|189800.8|19
1736818270000|2025-01-14 01:31:10|190018.4|189811.2|190023.9|189811.6|190029.5|189822.6|190016.2|189807.9|22
1736818280000|2025-01-14 01:31:20|190025.2|189812.2|190060.1|189782.3|190063.1|189823.9|190022.3|189782.3|12
1736818290000|2025-01-14 01:31:30|190055.1|189780.8|190049.9|189775.5|190061.5|189788.1|190049.5|189775.5|16
1736818300000|2025-01-14 01:31:40|190049.4|189775.6|190063|189785.1|190063.8|189785.7|190046.9|189772.6|23
1736818310000|2025-01-14 01:31:50|190056.5|189779.6|190049.1|189801.1|190060.4|189825|190028|189778.7|18
1736818320000|2025-01-14 01:32:00|190047.5|189800.7|190031.8|189807.4|190048.2|189807.4|190031.8|189800.7|7
1736818330000|2025-01-14 01:32:10|190028.6|189810.6|190028.7|189815.4|190030.4|189815.4|190024.4|189806|15
1736818340000|2025-01-14 01:32:20|190028.4|189816.4|190034.9|189812.4|190063.5|189821.1|190028.4|189790.2|18
1736818350000|2025-01-14 01:32:30|190041.5|189820.4|190025.4|189805.1|190042.2|189826.8|190025.4|189805.1|20
1736818360000|2025-01-14 01:32:40|190025.2|189806.5|190022.9|189806.1|190054.9|189806.5|190021.8|189766|25
1736818370000|2025-01-14 01:32:50|190029.3|189816.3|190016.1|189803.7|190029.3|189817.8|190015.3|189803.6|22
1736818380000|2025-01-14 01:33:00|190019.5|189802.4|190025.7|189808.8|190028.4|189814.9|190013.5|189802.4|21
1736818390000|2025-01-14 01:33:10|190025.9|189808.5|190024.4|189806.6|190040.2|189808.5|190022.7|189788.1|26
1736818400000|2025-01-14 01:33:20|190027.7|189815.4|190019.7|189813.4|190030.8|189820.6|190011.8|189806.2|21
1736818410000|2025-01-14 01:33:30|190021|189813.5|190025|189818.7|190025|189818.7|190006.4|189800.8|16
1736818420000|2025-01-14 01:33:40|190024.4|189809.9|190035.1|189818|190035.8|189822|190016.6|189808.2|18
1736818430000|2025-01-14 01:33:50|190033.9|189820.1|190032.6|189821.6|190034.4|189822.9|190031.8|189819.7|12
1736818440000|2025-01-14 01:34:00|190037.2|189822.5|189979.1|189849.1|190037.2|189857.6|189979.1|189820.7|15
1736818450000|2025-01-14 01:34:10|189979.5|189849.5|189968.6|189838.6|189986.5|189856.5|189968.6|189838.6|21
1736818460000|2025-01-14 01:34:20|189969.1|189839.1|189983.2|189853.2|189983.2|189853.2|189969.1|189839.1|26
1736818470000|2025-01-14 01:34:30|189983.5|189853.5|189982.7|189852.7|189985.7|189855.7|189982.5|189852.5|8
1736818480000|2025-01-14 01:34:40|189982.8|189852.8|189973.4|189843.4|189982.8|189852.8|189973.2|189843.2|13
1736818490000|2025-01-14 01:34:50|189973.1|189843.1|189985.8|189855.8|189985.8|189855.8|189970.8|189840.8|12
1736818500000|2025-01-14 01:35:00|189981.6|189851.6|190001|189871|190001|189871|189981.4|189851.4|8
1736818510000|2025-01-14 01:35:10|190000.8|189870.8|190001.4|189871.4|190001.4|189871.4|190000|189870|5
1736818520000|2025-01-14 01:35:20|190000.6|189870.6|189984.1|189854.1|190001.3|189871.3|189984.1|189854.1|13
1736818530000|2025-01-14 01:35:30|189984.4|189854.4|189975.9|189845.9|189984.4|189854.4|189971.4|189841.4|11
1736818540000|2025-01-14 01:35:40|189971.4|189841.4|189974.7|189844.7|189974.7|189844.7|189969.9|189839.9|6
1736818550000|2025-01-14 01:35:50|189977.1|189847.1|189992.3|189862.3|189992.5|189862.5|189977.1|189847.1|13
1736818560000|2025-01-14 01:36:00|189992.1|189862.1|189997.6|189867.6|189997.6|189867.6|189975.6|189845.6|16
1736818570000|2025-01-14 01:36:10|189997.4|189867.4|189993.7|189863.7|189997.4|189867.4|189993.2|189863.2|13
1736818580000|2025-01-14 01:36:20|189993.5|189863.5|189998.7|189868.7|190001.2|189871.2|189993.5|189863.5|12
1736818590000|2025-01-14 01:36:30|190000.8|189870.8|190033.1|189821|190039.1|189870.8|189994.3|189821|17
1736818600000|2025-01-14 01:36:40|190036.5|189823.7|190024.8|189816.8|190037.5|189829.6|190024.8|189813.6|11
1736818610000|2025-01-14 01:36:50|190023.7|189816.5|189996.5|189866.5|190023.7|189866.9|189978.8|189816.5|18
1736818620000|2025-01-14 01:37:00|189992.9|189862.9|189980.6|189850.6|189993.5|189863.5|189977.2|189847.2|18
1736818630000|2025-01-14 01:37:10|189980.4|189850.4|189974.6|189844.6|189981.6|189851.6|189968.1|189838.1|15
1736818640000|2025-01-14 01:37:20|189974.2|189844.2|189975.4|189845.4|189975.4|189845.4|189967.6|189837.6|14
1736818650000|2025-01-14 01:37:30|189975.3|189845.3|189988.7|189858.7|189988.7|189858.7|189973.9|189843.9|13
1736818660000|2025-01-14 01:37:40|189989.2|189859.2|189980.6|189850.6|189989.2|189859.2|189979.5|189849.5|11
1736818670000|2025-01-14 01:37:50|189980.4|189850.4|189980.1|189850.1|189980.4|189850.4|189969|189839|16
1736818680000|2025-01-14 01:38:00|189979.9|189849.9|189978.2|189848.2|189979.9|189849.9|189978.2|189848.2|4
1736818690000|2025-01-14 01:38:10|189978.6|189848.6|189971.2|189841.2|189988.5|189858.5|189965.1|189835.1|18
1736818700000|2025-01-14 01:38:20|189966.2|189836.2|189947.6|189817.6|189966.5|189836.5|189947.6|189817.6|10
1736818710000|2025-01-14 01:38:30|189947.4|189817.4|189964.4|189834.4|189971.7|189841.7|189947.4|189817.4|9
1736818720000|2025-01-14 01:38:40|189963.9|189833.9|189948.2|189818.2|189963.9|189833.9|189948.2|189818.2|4
1736818730000|2025-01-14 01:38:50|189948.4|189818.4|189952.2|189822.2|189953.5|189823.5|189948.2|189818.2|5
1736818740000|2025-01-14 01:39:00|189946.7|189816.7|189928.6|189798.6|189946.7|189816.7|189928.6|189798.6|3
1736818750000|2025-01-14 01:39:10|189928.7|189798.7|189930.8|189800.8|189934.8|189804.8|189917.5|189787.5|18
1736818760000|2025-01-14 01:39:20|189925.9|189795.9|189933.2|189803.2|189934.6|189804.6|189925.9|189795.9|8
1736818770000|2025-01-14 01:39:30|189928.5|189798.5|189919.9|189789.9|189928.5|189798.5|189917|189787|11
1736818780000|2025-01-14 01:39:40|189919.4|189789.4|189918|189788|189919.6|189789.6|189912.4|189782.4|18
1736818790000|2025-01-14 01:39:50|189917.6|189787.6|189898.5|189768.5|189924.5|189794.5|189896.5|189766.5|16
1736818800000|2025-01-14 01:40:00|189898.7|189768.7|189897.1|189767.1|189903.2|189773.2|189887.3|189757.3|27
1736818810000|2025-01-14 01:40:10|189896.2|189766.2|189908.7|189778.7|189908.7|189778.7|189893.8|189763.8|18
1736818820000|2025-01-14 01:40:20|189908.4|189778.4|189896.1|189766.1|189908.4|189778.4|189890.2|189760.2|23
1736818830000|2025-01-14 01:40:30|189895.6|189765.6|189901.1|189771.1|189901.1|189771.1|189890.6|189760.6|17
1736818840000|2025-01-14 01:40:40|189901.3|189771.3|189901.1|189771.1|189901.4|189771.4|189899.2|189769.2|15
1736818850000|2025-01-14 01:40:50|189900.9|189770.9|189906.4|189776.4|189906.4|189776.4|189900.9|189770.9|5
1736818860000|2025-01-14 01:41:00|189910.6|189780.6|189907.3|189777.3|189910.6|189780.6|189906.3|189776.3|5
1736818870000|2025-01-14 01:41:10|189906.9|189776.9|189912|189782|189912.7|189782.7|189906.9|189776.9|8
1736818880000|2025-01-14 01:41:20|189906.5|189776.5|189899.1|189769.1|189906.7|189776.7|189898.5|189768.5|11
1736818890000|2025-01-14 01:41:30|189898.7|189768.7|189899.9|189769.9|189901.4|189771.4|189898.7|189768.7|9
1736818900000|2025-01-14 01:41:40|189900.5|189770.5|189919.2|189789.2|189919.2|189789.2|189900.5|189770.5|15
1736818910000|2025-01-14 01:41:50|189919.9|189789.9|189929.3|189799.3|189929.5|189799.5|189919.9|189789.9|8
1736818920000|2025-01-14 01:42:00|189936.4|189806.4|189941.6|189811.6|189964.3|189834.3|189936.4|189806.4|12
1736818930000|2025-01-14 01:42:10|189941.4|189811.4|189934.3|189804.3|189943.6|189813.6|189934.3|189804.3|5
1736818940000|2025-01-14 01:42:20|189934.1|189804.1|189968.1|189838.1|189968.7|189838.7|189934.1|189804.1|9
1736818950000|2025-01-14 01:42:30|189968.7|189838.7|189967.6|189837.6|189968.7|189838.7|189962.5|189832.5|11
1736818960000|2025-01-14 01:42:40|189967.5|189837.5|189965.3|189835.3|189967.5|189837.5|189961.7|189831.7|9
1736818970000|2025-01-14 01:42:50|189962.5|189832.5|189969.5|189839.5|189979.2|189849.2|189962.5|189832.5|22
1736818980000|2025-01-14 01:43:00|189970.2|189840.2|189989.8|189859.8|189989.9|189859.9|189969.4|189839.4|14
1736818990000|2025-01-14 01:43:10|189990|189860|189977.3|189847.3|189990.8|189860.8|189977.3|189847.3|8
1736819000000|2025-01-14 01:43:20|189976.8|189846.8|189963.7|189833.7|189976.8|189846.8|189962.6|189832.6|19
1736819010000|2025-01-14 01:43:30|189963.4|189833.4|189962.1|189832.1|189963.8|189833.8|189958.7|189828.7|17
1736819020000|2025-01-14 01:43:40|189958.8|189828.8|189946|189816|189964.2|189834.2|189930.8|189800.8|14
1736819030000|2025-01-14 01:43:50|189946.4|189816.4|189963.9|189833.9|189964.7|189834.7|189946.4|189816.4|15
1736819040000|2025-01-14 01:44:00|189964.3|189834.3|189962.7|189832.7|189964.7|189834.7|189957.9|189827.9|22
1736819050000|2025-01-14 01:44:10|189963.1|189833.1|189945|189815|189963.1|189833.1|189940.1|189810.1|16
1736819060000|2025-01-14 01:44:20|189945.2|189815.2|189943.8|189813.8|189945.2|189815.2|189939.6|189809.6|3
1736819070000|2025-01-14 01:44:30|189943.6|189813.6|189944.1|189814.1|189954.9|189824.9|189943.6|189813.6|10
1736819080000|2025-01-14 01:44:40|189945.1|189815.1|189956.5|189826.5|189956.7|189826.7|189945.1|189815.1|7
1736819090000|2025-01-14 01:44:50|189956.9|189826.9|189957.1|189827.1|189957.1|189827.1|189956.9|189826.9|2
1736819100000|2025-01-14 01:45:00|189957.7|189827.7|189972.1|189842.1|189978.2|189848.2|189957.7|189827.7|9
1736819110000|2025-01-14 01:45:10|189972.5|189842.5|189962.5|189832.5|189973.4|189843.4|189962.5|189832.5|19
1736819120000|2025-01-14 01:45:20|189967.8|189837.8|189975.1|189845.1|189975.5|189845.5|189967.8|189837.8|14
1736819130000|2025-01-14 01:45:30|189975.5|189845.5|189991.7|189861.7|189991.7|189861.7|189975.5|189845.5|9
1736819140000|2025-01-14 01:45:40|189991.3|189861.3|189967.8|189837.8|189991.3|189861.3|189967.3|189837.3|10
1736819150000|2025-01-14 01:45:50|189968.1|189838.1|189977.8|189847.8|189978.3|189848.3|189968.1|189838.1|4
1736819160000|2025-01-14 01:46:00|189977.9|189847.9|189998.6|189868.6|189998.6|189868.6|189977.9|189847.9|9
1736819170000|2025-01-14 01:46:10|189996.8|189866.8|189997.2|189867.2|189997.7|189867.7|189996.8|189866.8|3
1736819180000|2025-01-14 01:46:20|189996.3|189866.3|189995.2|189865.2|189996.3|189866.3|189985.5|189855.5|12
1736819190000|2025-01-14 01:46:30|189995.8|189865.8|189996.7|189866.7|189997.1|189867.1|189995.8|189865.8|5
1736819200000|2025-01-14 01:46:40|189996|189866|189989.8|189859.8|189996|189866|189989.8|189859.8|4
1736819210000|2025-01-14 01:46:50|189990.6|189860.6|189972.9|189842.9|189999.6|189869.6|189971.1|189841.1|9
1736819220000|2025-01-14 01:47:00|189977|189847|189974.5|189844.5|189988.5|189858.5|189974.1|189844.1|13
1736819230000|2025-01-14 01:47:10|189973.4|189843.4|189978.3|189848.3|189985.1|189855.1|189973.4|189843.4|14
1736819240000|2025-01-14 01:47:20|189978.5|189848.5|189988.4|189858.4|189988.5|189858.5|189978.5|189848.5|6
1736819250000|2025-01-14 01:47:30|189996.1|189866.1|189984.3|189854.3|189997.4|189867.4|189983.9|189853.9|5
1736819260000|2025-01-14 01:47:40|189985.5|189855.5|189998.5|189868.5|189998.5|189868.5|189985.5|189855.5|3
1736819270000|2025-01-14 01:47:50|189997.7|189867.7|189994.6|189864.6|190001.7|189871.7|189994.1|189864.1|10
1736819280000|2025-01-14 01:48:00|189994.2|189864.2|189995.2|189865.2|189995.2|189865.2|189994.2|189864.2|6
1736819290000|2025-01-14 01:48:10|189994.8|189864.8|189993.7|189863.7|189994.8|189864.8|189993.7|189863.7|2
1736819300000|2025-01-14 01:48:20|189994.1|189864.1|190014.1|189884.1|190018.7|189888.7|189993.6|189863.6|10
1736819310000|2025-01-14 01:48:30|190013.9|189883.9|190020.9|189890.9|190020.9|189890.9|190013.9|189883.9|6
1736819320000|2025-01-14 01:48:40|190020.2|189890.2|190014.8|189884.8|190020.3|189890.3|190014.8|189884.8|10
1736819330000|2025-01-14 01:48:50|189999.8|189869.8|190000|189870|190003.2|189873.2|189996.1|189866.1|12
1736819340000|2025-01-14 01:49:00|189994.7|189864.7|189996|189866|189999.8|189869.8|189994.7|189864.7|9
1736819350000|2025-01-14 01:49:10|189992.3|189862.3|189976.4|189846.4|189992.3|189862.3|189976.4|189846.4|9
1736819360000|2025-01-14 01:49:20|189970.7|189840.7|189958.9|189828.9|189971.3|189841.3|189958.5|189828.5|7
1736819370000|2025-01-14 01:49:30|189958.1|189828.1|189963.4|189833.4|189963.4|189833.4|189958.1|189828.1|8
1736819380000|2025-01-14 01:49:40|189962.9|189832.9|189961.4|189831.4|189963.5|189833.5|189953.7|189823.7|10
1736819390000|2025-01-14 01:49:50|189961|189831|189967.4|189837.4|189970.8|189840.8|189961|189831|5
1736819400000|2025-01-14 01:50:00|189967.5|189837.5|189971|189841|189979.4|189849.4|189963.3|189833.3|31
1736819410000|2025-01-14 01:50:10|189971.1|189841.1|189981.3|189851.3|189983.4|189853.4|189962.4|189832.4|21
1736819420000|2025-01-14 01:50:20|189981.8|189851.8|189988.4|189858.4|189988.8|189858.8|189981.3|189851.3|16
1736819430000|2025-01-14 01:50:30|189988.6|189858.6|189991.6|189861.6|189994.4|189864.4|189988.6|189858.6|15
1736819440000|2025-01-14 01:50:40|189991.4|189861.4|189974.5|189844.5|189991.8|189861.8|189970.7|189840.7|17
1736819450000|2025-01-14 01:50:50|189975.8|189845.8|189991.9|189861.9|189997.7|189867.7|189975.8|189845.8|14
1736819460000|2025-01-14 01:51:00|189991.3|189861.3|189993.2|189863.2|189993.4|189863.4|189991.3|189861.3|12
1736819470000|2025-01-14 01:51:10|189993.7|189863.7|189996.9|189866.9|189998.2|189868.2|189993.7|189863.7|5
1736819480000|2025-01-14 01:51:20|189995.7|189865.7|189996.4|189866.4|189996.4|189866.4|189995.7|189865.7|2
1736819490000|2025-01-14 01:51:30|189997.8|189867.8|189975.3|189845.3|189997.8|189867.8|189966.9|189836.9|16
1736819500000|2025-01-14 01:51:40|189975.1|189845.1|189975.2|189845.2|189979.8|189849.8|189968.2|189838.2|26
1736819510000|2025-01-14 01:51:50|189977.4|189847.4|189981.6|189851.6|189981.6|189851.6|189969.1|189839.1|19
1736819520000|2025-01-14 01:52:00|189981|189851|189992|189862|189995.9|189865.9|189981|189851|8
1736819530000|2025-01-14 01:52:10|189986.7|189856.7|189994.4|189864.4|189994.4|189864.4|189983.8|189853.8|8
1736819540000|2025-01-14 01:52:20|189988.4|189858.4|189986.4|189856.4|189997|189867|189986.4|189856.4|12
1736819550000|2025-01-14 01:52:30|189986.2|189856.2|189975.6|189845.6|189986.2|189856.2|189974.6|189844.6|23
1736819560000|2025-01-14 01:52:40|189975.9|189845.9|189965.2|189835.2|189976.6|189846.6|189965.2|189835.2|12
1736819570000|2025-01-14 01:52:50|189965.6|189835.6|189976.4|189846.4|189983.9|189853.9|189965.6|189835.6|14
1736819580000|2025-01-14 01:53:00|189976.1|189846.1|189963.7|189833.7|189979.1|189849.1|189963.6|189833.6|17
1736819590000|2025-01-14 01:53:10|189963.5|189833.5|189962.9|189832.9|189964.1|189834.1|189962.9|189832.9|6
1736819600000|2025-01-14 01:53:20|189962.7|189832.7|189968.2|189838.2|189968.2|189838.2|189957.4|189827.4|8
1736819610000|2025-01-14 01:53:30|189963.8|189833.8|189940.2|189810.2|189967.9|189837.9|189940.2|189810.2|13
1736819620000|2025-01-14 01:53:40|189940.4|189810.4|189938.7|189808.7|189940.4|189810.4|189937.3|189807.3|5
1736819630000|2025-01-14 01:53:50|189938.9|189808.9|189938.2|189808.2|189940.9|189810.9|189938.2|189808.2|7
1736819640000|2025-01-14 01:54:00|189933.6|189803.6|189931.3|189801.3|189934.9|189804.9|189924.6|189794.6|7
1736819650000|2025-01-14 01:54:10|189927.5|189797.5|189930.2|189800.2|189930.2|189800.2|189923.9|189793.9|6
1736819660000|2025-01-14 01:54:20|189929.5|189799.5|189928.1|189798.1|189931.7|189801.7|189923.5|189793.5|11
1736819670000|2025-01-14 01:54:30|189928.3|189798.3|189918.1|189788.1|189933.9|189803.9|189917.5|189787.5|15
1736819680000|2025-01-14 01:54:40|189918.3|189788.3|189923.2|189793.2|189926.6|189796.6|189917.7|189787.7|7
1736819690000|2025-01-14 01:54:50|189923.4|189793.4|189938.7|189808.7|189938.7|189808.7|189923.2|189793.2|6
1736819700000|2025-01-14 01:55:00|189935.9|189805.9|189921.9|189791.9|189937.5|189807.5|189921.1|189791.1|7
1736819710000|2025-01-14 01:55:10|189922.1|189792.1|189921.4|189791.4|189926.7|189796.7|189921.2|189791.2|10
1736819720000|2025-01-14 01:55:20|189926.8|189796.8|189928|189798|189928.4|189798.4|189920.8|189790.8|9
1736819750000|2025-01-14 01:55:50|189928.4|189798.4|189946.4|189816.4|189946.8|189816.8|189928.4|189798.4|11
1736819760000|2025-01-14 01:56:00|189945.6|189815.6|189921.5|189791.5|189945.6|189815.6|189920.9|189790.9|9
1736819770000|2025-01-14 01:56:10|189921.1|189791.1|189918.3|189788.3|189928.5|189798.5|189918.3|189788.3|14
1736819780000|2025-01-14 01:56:20|189918.1|189788.1|189928|189798|189928.2|189798.2|189918.1|189788.1|7
1736819790000|2025-01-14 01:56:30|189927.3|189797.3|189928.5|189798.5|189928.5|189798.5|189927.3|189797.3|2
1736819800000|2025-01-14 01:56:40|189929.5|189799.5|189928.8|189798.8|189940.9|189810.9|189927.3|189797.3|8
1736819810000|2025-01-14 01:56:50|189929|189799|189925.3|189795.3|189929|189799|189925.3|189795.3|3
1736819820000|2025-01-14 01:57:00|189923.9|189793.9|189928.3|189798.3|189928.3|189798.3|189921.8|189791.8|5
1736819830000|2025-01-14 01:57:10|189928.4|189798.4|189939.5|189809.5|189940|189810|189928.4|189798.4|6
1736819840000|2025-01-14 01:57:20|189939|189809|189932|189802|189939.6|189809.6|189927|189797|6
1736819850000|2025-01-14 01:57:30|189930.4|189800.4|189918.2|189788.2|189930.4|189800.4|189918.2|189788.2|8
1736819860000|2025-01-14 01:57:40|189918.6|189788.6|189924.2|189794.2|189924.2|189794.2|189918.6|189788.6|6
1736819870000|2025-01-14 01:57:50|189922.8|189792.8|189918.7|189788.7|189923.1|189793.1|189918.1|189788.1|8
1736819880000|2025-01-14 01:58:00|189918.5|189788.5|189929.5|189799.5|189929.8|189799.8|189918.3|189788.3|8
1736819890000|2025-01-14 01:58:10|189929.3|189799.3|189943.8|189813.8|189944.3|189814.3|189926.9|189796.9|11
1736819900000|2025-01-14 01:58:20|189935.4|189805.4|189920.8|189790.8|189935.4|189805.4|189919.7|189789.7|14
1736819910000|2025-01-14 01:58:30|189921.5|189791.5|189924.7|189794.7|189940.1|189810.1|189918.3|189788.3|21
1736819920000|2025-01-14 01:58:40|189929.2|189799.2|189913.7|189783.7|189929.6|189799.6|189913.7|189783.7|17
1736819930000|2025-01-14 01:58:50|189919.6|189789.6|189925|189795|189927|189797|189914.4|189784.4|23
1736819940000|2025-01-14 01:59:00|189924.5|189794.5|189923.7|189793.7|189924.7|189794.7|189923.7|189793.7|5
1736819950000|2025-01-14 01:59:10|189923.3|189793.3|189921.8|189791.8|189923.4|189793.4|189920.8|189790.8|7
1736819960000|2025-01-14 01:59:20|189919.2|189789.2|189919.6|189789.6|189919.6|189789.6|189919.2|189789.2|4
1736819970000|2025-01-14 01:59:30|189920|189790|189940.9|189810.9|189940.9|189810.9|189920|189790|8
1736819980000|2025-01-14 01:59:40|189940.5|189810.5|189918.6|189788.6|189940.8|189810.8|189918.6|189788.6|11
1736819990000|2025-01-14 01:59:50|189918.4|189788.4|189919|189789|189919.2|189789.2|189918|189788|6
1736820000000|2025-01-14 02:00:00|189918.7|189788.7|189921.2|189791.2|189928.4|189798.4|189917.6|189787.6|11
1736820010000|2025-01-14 02:00:10|189921.7|189791.7|189917.6|189787.6|189921.7|189791.7|189915.2|189785.2|7
1736820020000|2025-01-14 02:00:20|189917.8|189787.8|189917.8|189787.8|189919.6|189789.6|189915.8|189785.8|12
1736820030000|2025-01-14 02:00:30|189922.2|189792.2|189924.5|189794.5|189930.8|189800.8|189919.3|189789.3|7
1736820040000|2025-01-14 02:00:40|189923.8|189793.8|189924.6|189794.6|189924.6|189794.6|189923.8|189793.8|2
1736820050000|2025-01-14 02:00:50|189923.6|189793.6|189923.5|189793.5|189933.6|189803.6|189923.5|189793.5|4
1736820060000|2025-01-14 02:01:00|189929.1|189799.1|189927.6|189797.6|189933.9|189803.9|189927.4|189797.4|7
1736820070000|2025-01-14 02:01:10|189926.6|189796.6|189916.2|189786.2|189929.3|189799.3|189915|189785|13
1736820080000|2025-01-14 02:01:20|189916|189786|189893|189763|189916.2|189786.2|189885.3|189755.3|10
1736820090000|2025-01-14 02:01:30|189893.2|189763.2|189906.3|189776.3|189912.2|189782.2|189893.2|189763.2|16
1736820100000|2025-01-14 02:01:40|189910.1|189780.1|189911.4|189781.4|189914.5|189784.5|189909|189779|9
1736820110000|2025-01-14 02:01:50|189911.5|189781.5|189921.5|189791.5|189925.9|189795.9|189911.5|189781.5|7
1736820120000|2025-01-14 02:02:00|189927|189797|189922.2|189792.2|189927.4|189797.4|189922|189792|4
1736820130000|2025-01-14 02:02:10|189922|189792|189930.4|189800.4|189930.4|189800.4|189922|189792|4
1736820140000|2025-01-14 02:02:20|189931.2|189801.2|189950.9|189820.9|189950.9|189820.9|189931.2|189801.2|14
1736820160000|2025-01-14 02:02:40|189959.3|189829.3|189942.5|189812.5|189959.3|189829.3|189942.5|189812.5|4
1736820170000|2025-01-14 02:02:50|189942.7|189812.7|189952.6|189822.6|189953.6|189823.6|189942.5|189812.5|5
1736820180000|2025-01-14 02:03:00|189952.8|189822.8|189952.8|189822.8|189952.8|189822.8|189952.8|189822.8|1
1736820190000|2025-01-14 02:03:10|189948.9|189818.9|189944|189814|189948.9|189818.9|189944|189814|3
1736820200000|2025-01-14 02:03:20|189948.3|189818.3|189947.7|189817.7|189948.3|189818.3|189947.7|189817.7|2
1736820220000|2025-01-14 02:03:40|189948.2|189818.2|189948.2|189818.2|189948.2|189818.2|189948.2|189818.2|1
1736820230000|2025-01-14 02:03:50|189945.5|189815.5|189945.5|189815.5|189945.5|189815.5|189945.5|189815.5|1
1736820240000|2025-01-14 02:04:00|189946.3|189816.3|190013.3|189883.3|190016.9|189886.9|189946.3|189816.3|13
1736820250000|2025-01-14 02:04:10|190013.9|189883.9|190013.7|189883.7|190013.9|189883.9|190013.7|189883.7|4
1736820260000|2025-01-14 02:04:20|190013|189883|190014.1|189884.1|190016.7|189886.7|190010|189880|9
1736820270000|2025-01-14 02:04:30|190013.9|189883.9|190006.7|189876.7|190014.1|189884.1|190006.7|189876.7|7
1736820280000|2025-01-14 02:04:40|190005.3|189875.3|190011.4|189881.4|190011.4|189881.4|190005.3|189875.3|3
1736820290000|2025-01-14 02:04:50|190007.8|189877.8|190004.8|189874.8|190007.8|189877.8|190004.8|189874.8|2
1736820300000|2025-01-14 02:05:00|190008.2|189878.2|189948.5|189818.5|190009.6|189879.6|189946.7|189816.7|9
1736820310000|2025-01-14 02:05:10|189948.7|189818.7|189953.5|189823.5|189955.1|189825.1|189948.2|189818.2|15
1736820320000|2025-01-14 02:05:20|189958.4|189828.4|189944.1|189814.1|189964.3|189834.3|189944.1|189814.1|16
1736820330000|2025-01-14 02:05:30|189989.4|189859.4|190013.7|189883.7|190013.9|189883.9|189989.4|189859.4|6
1736820340000|2025-01-14 02:05:40|190014.3|189884.3|190015.3|189885.3|190015.5|189885.5|190014.3|189884.3|4
1736820350000|2025-01-14 02:05:50|190015.5|189885.5|190015.5|189885.5|190015.5|189885.5|190015.3|189885.3|5
1736820360000|2025-01-14 02:06:00|190012.2|189882.2|190018|189888|190018|189888|190011|189881|11
1736820370000|2025-01-14 02:06:10|190016.6|189886.6|190014.4|189884.4|190016.6|189886.6|190014.4|189884.4|2
1736820380000|2025-01-14 02:06:20|190014.6|189884.6|190013.2|189883.2|190015.2|189885.2|190011.6|189881.6|4
1736820390000|2025-01-14 02:06:30|190003.1|189873.1|190002.9|189872.9|190003.1|189873.1|190002.9|189872.9|2
1736820400000|2025-01-14 02:06:40|190003.1|189873.1|190019.5|189889.5|190019.5|189889.5|190003.1|189873.1|5
1736820410000|2025-01-14 02:06:50|190019.3|189889.3|190021.8|189891.8|190026|189896|190019.3|189889.3|8
1736820420000|2025-01-14 02:07:00|190021.3|189891.3|190017.6|189887.6|190026|189896|190017.6|189887.6|8
1736820430000|2025-01-14 02:07:10|190017.2|189887.2|190024.5|189894.5|190024.5|189894.5|190017.1|189887.1|7
1736820440000|2025-01-14 02:07:20|190019|189889|190021.2|189891.2|190027.4|189897.4|190019|189889|7
1736820450000|2025-01-14 02:07:30|190022.4|189892.4|190018.8|189888.8|190028.9|189898.9|190017.6|189887.6|14
1736820460000|2025-01-14 02:07:40|190018.4|189888.4|190017.1|189887.1|190024.4|189894.4|190017.1|189887.1|6
1736820470000|2025-01-14 02:07:50|190019.3|189889.3|190020.9|189890.9|190024|189894|190017.1|189887.1|6
1736820480000|2025-01-14 02:08:00|190020.5|189890.5|190020.7|189890.7|190022.9|189892.9|190017|189887|5
1736820490000|2025-01-14 02:08:10|190016.7|189886.7|190017.4|189887.4|190017.4|189887.4|190016.7|189886.7|3
1736820500000|2025-01-14 02:08:20|190021.7|189891.7|190014.9|189884.9|190023.7|189893.7|190013.9|189883.9|10
1736820520000|2025-01-14 02:08:40|190014.5|189884.5|190014.5|189884.5|190014.5|189884.5|190014.5|189884.5|1
1736820530000|2025-01-14 02:08:50|190011.7|189881.7|190021.9|189891.9|190029|189899|190011.7|189881.7|7
1736820540000|2025-01-14 02:09:00|190023.2|189893.2|190027|189897|190030.8|189900.8|190022.2|189892.2|19
1736820550000|2025-01-14 02:09:10|190031.1|189901.1|190026.1|189896.1|190031.5|189901.5|190026.1|189896.1|3
1736820560000|2025-01-14 02:09:20|190025.7|189895.7|190026.1|189896.1|190026.1|189896.1|190025.7|189895.7|2
1736820570000|2025-01-14 02:09:30|190025.9|189895.9|190026.3|189896.3|190026.3|189896.3|190025.1|189895.1|3
1736820580000|2025-01-14 02:09:40|190029|189899|190029|189899|190029|189899|190029|189899|1
1736820600000|2025-01-14 02:10:00|190029.4|189899.4|190026.4|189896.4|190029.4|189899.4|190026.4|189896.4|4
1736820610000|2025-01-14 02:10:10|190028.4|189898.4|190025.9|189895.9|190029.6|189899.6|190024.5|189894.5|5
1736820620000|2025-01-14 02:10:20|190030.5|189900.5|190027.2|189897.2|190030.5|189900.5|190027|189897|3
1736820630000|2025-01-14 02:10:30|190027|189897|190021.2|189891.2|190027|189897|190021.2|189891.2|2
1736820640000|2025-01-14 02:10:40|190024.8|189894.8|190025.7|189895.7|190027|189897|190022.4|189892.4|7
1736820650000|2025-01-14 02:10:50|190022.4|189892.4|190026.7|189896.7|190026.7|189896.7|190022.4|189892.4|3
1736820660000|2025-01-14 02:11:00|190022.4|189892.4|190023.2|189893.2|190023.2|189893.2|190022.4|189892.4|2
1736820680000|2025-01-14 02:11:20|190022.8|189892.8|190023|189893|190026.7|189896.7|190022.8|189892.8|4
1736820690000|2025-01-14 02:11:30|190022.6|189892.6|190022.6|189892.6|190022.6|189892.6|190022.6|189892.6|1
1736820700000|2025-01-14 02:11:40|190026.2|189896.2|190023.7|189893.7|190027.5|189897.5|190023.7|189893.7|12
1736820710000|2025-01-14 02:11:50|190027.3|189897.3|190023.7|189893.7|190027.3|189897.3|190023.7|189893.7|2
1736820720000|2025-01-14 02:12:00|190022.7|189892.7|190022.7|189892.7|190022.7|189892.7|190022.7|189892.7|1
1736820740000|2025-01-14 02:12:20|190024.4|189894.4|190024.4|189894.4|190024.4|189894.4|190024.4|189894.4|1
1736820750000|2025-01-14 02:12:30|190023.8|189893.8|190024.4|189894.4|190024.4|189894.4|190023.8|189893.8|2
1736820760000|2025-01-14 02:12:40|190022.3|189892.3|190015.4|189885.4|190022.3|189892.3|190015.4|189885.4|3
1736820770000|2025-01-14 02:12:50|190019.5|189889.5|190024.1|189894.1|190024.3|189894.3|190019.5|189889.5|6
1736820800000|2025-01-14 02:13:20|190026.2|189896.2|190026.2|189896.2|190026.2|189896.2|190026.2|189896.2|1
1736820810000|2025-01-14 02:13:30|190026.5|189896.5|190026.5|189896.5|190026.5|189896.5|190026.5|189896.5|1
1736820820000|2025-01-14 02:13:40|190024.3|189894.3|190024.1|189894.1|190024.3|189894.3|190024.1|189894.1|2
1736820850000|2025-01-14 02:14:10|190023.3|189893.3|190023.7|189893.7|190023.7|189893.7|190017.8|189887.8|6
1736820860000|2025-01-14 02:14:20|190024.1|189894.1|190026.1|189896.1|190026.1|189896.1|190024.1|189894.1|2
1736820870000|2025-01-14 02:14:30|190021.8|189891.8|190026.2|189896.2|190026.2|189896.2|190021.8|189891.8|2
1736820890000|2025-01-14 02:14:50|190022.3|189892.3|190026.9|189896.9|190026.9|189896.9|190022.3|189892.3|2
1736820900000|2025-01-14 02:15:00|190023.2|189893.2|190022.4|189892.4|190026.9|189896.9|190022.4|189892.4|6
1736820910000|2025-01-14 02:15:10|190026.4|189896.4|190026.7|189896.7|190026.7|189896.7|190026.4|189896.4|2
1736820920000|2025-01-14 02:15:20|190023.2|189893.2|190023.2|189893.2|190023.2|189893.2|190023.2|189893.2|1
1736820930000|2025-01-14 02:15:30|190022.9|189892.9|190022.9|189892.9|190022.9|189892.9|190022.9|189892.9|1
1736820950000|2025-01-14 02:15:50|190023.7|189893.7|190034.6|189904.6|190034.6|189904.6|190023.7|189893.7|5
1736820960000|2025-01-14 02:16:00|190035.1|189905.1|190036.3|189906.3|190036.3|189906.3|190034.7|189904.7|3
1736820970000|2025-01-14 02:16:10|190037.1|189907.1|190037.1|189907.1|190037.5|189907.5|190037.1|189907.1|3
1736820980000|2025-01-14 02:16:20|190036.6|189906.6|190032.3|189902.3|190036.6|189906.6|190032.3|189902.3|5
1736820990000|2025-01-14 02:16:30|190031.3|189901.3|190031.3|189901.3|190032.1|189902.1|190031.2|189901.2|5
1736821000000|2025-01-14 02:16:40|190032|189902|190032.7|189902.7|190032.7|189902.7|190031.3|189901.3|4
1736821010000|2025-01-14 02:16:50|190032.6|189902.6|190033.9|189903.9|190033.9|189903.9|190032.6|189902.6|2
1736821030000|2025-01-14 02:17:10|190033.5|189903.5|190029.8|189899.8|190033.5|189903.5|190024.7|189894.7|11
1736821040000|2025-01-14 02:17:20|190029.2|189899.2|190021.3|189891.3|190029.6|189899.6|190021.3|189891.3|9
1736821060000|2025-01-14 02:17:40|190021.8|189891.8|190021.8|189891.8|190026.1|189896.1|190021.8|189891.8|8
1736821080000|2025-01-14 02:18:00|190022.4|189892.4|190094.4|189964.4|190108|189978|190022.4|189892.4|21
1736821090000|2025-01-14 02:18:10|190091.3|189961.3|190026.3|189896.3|190096.6|189966.6|190025.7|189895.7|14
1736821100000|2025-01-14 02:18:20|190025.7|189895.7|190030.6|189900.6|190030.8|189900.8|190025.7|189895.7|7
1736821110000|2025-01-14 02:18:30|190030.8|189900.8|190034.6|189904.6|190034.6|189904.6|190030.5|189900.5|7
1736821120000|2025-01-14 02:18:40|190034.4|189904.4|190034.7|189904.7|190035.1|189905.1|190034.4|189904.4|6
1736821130000|2025-01-14 02:18:50|190035.1|189905.1|190029.5|189899.5|190035.1|189905.1|190028.9|189898.9|7
1736821140000|2025-01-14 02:19:00|190032.9|189902.9|190032.3|189902.3|190032.9|189902.9|190028.5|189898.5|3
1736821150000|2025-01-14 02:19:10|190028.5|189898.5|190033.3|189903.3|190033.3|189903.3|190028.5|189898.5|4
1736821160000|2025-01-14 02:19:20|190033.1|189903.1|190033.5|189903.5|190033.5|189903.5|190033.1|189903.1|3
1736821170000|2025-01-14 02:19:30|190033.3|189903.3|190033.3|189903.3|190033.3|189903.3|190033.3|189903.3|1
1736821180000|2025-01-14 02:19:40|190028.5|189898.5|190028.5|189898.5|190028.5|189898.5|190028.5|189898.5|1
1736821190000|2025-01-14 02:19:50|190028.8|189898.8|190028.8|189898.8|190028.8|189898.8|190028.8|189898.8|1
1736821200000|2025-01-14 02:20:00|190029.2|189899.2|190032.4|189902.4|190032.4|189902.4|190029.2|189899.2|2
1736821210000|2025-01-14 02:20:10|190032.8|189902.8|190032.8|189902.8|190032.8|189902.8|190032.8|189902.8|1
1736821220000|2025-01-14 02:20:20|190032.4|189902.4|190032.4|189902.4|190032.4|189902.4|190032.4|189902.4|1
1736821230000|2025-01-14 02:20:30|190032.8|189902.8|190032.8|189902.8|190034.6|189904.6|190032.8|189902.8|3
1736821240000|2025-01-14 02:20:40|190032.1|189902.1|190032.2|189902.2|190032.2|189902.2|190031|189901|3
1736821250000|2025-01-14 02:20:50|190031.4|189901.4|190034.7|189904.7|190042.7|189912.7|190027.1|189897.1|14
1736821260000|2025-01-14 02:21:00|190035.1|189905.1|190035.1|189905.1|190035.1|189905.1|190035.1|189905.1|1
1736821270000|2025-01-14 02:21:10|190034.9|189904.9|190022.5|189892.5|190034.9|189904.9|190022.1|189892.1|14
1736821280000|2025-01-14 02:21:20|190027.2|189897.2|190019.6|189889.6|190027.9|189897.9|190017.2|189887.2|9
1736821290000|2025-01-14 02:21:30|190020|189890|190000.8|189870.8|190020|189890|190000.7|189870.7|14
1736821300000|2025-01-14 02:21:40|190000.6|189870.6|190006.1|189876.1|190010.1|189880.1|189994.3|189864.3|15
1736821310000|2025-01-14 02:21:50|190005.4|189875.4|190006.8|189876.8|190007.6|189877.6|190002.8|189872.8|9
1736821320000|2025-01-14 02:22:00|190007.5|189877.5|189997.7|189867.7|190007.5|189877.5|189997.6|189867.6|8
1736821330000|2025-01-14 02:22:10|189998.6|189868.6|189998.6|189868.6|189998.6|189868.6|189998.6|189868.6|1
1736821340000|2025-01-14 02:22:20|189998.2|189868.2|189965.9|189835.9|190002.6|189872.6|189958.7|189828.7|19
1736821350000|2025-01-14 02:22:30|189970.7|189840.7|189938.4|189808.4|189975.9|189845.9|189936.4|189806.4|10
1736821360000|2025-01-14 02:22:40|189941.7|189811.7|189937.1|189807.1|189942.1|189812.1|189937.1|189807.1|5
1736821380000|2025-01-14 02:23:00|189932.3|189802.3|189929.7|189799.7|189932.3|189802.3|189919.9|189789.9|13
1736821390000|2025-01-14 02:23:10|189924.3|189794.3|189920.1|189790.1|189937.5|189807.5|189912.3|189782.3|10
1736821400000|2025-01-14 02:23:20|189920.3|189790.3|189923.5|189793.5|189923.5|189793.5|189919.9|189789.9|4
1736821410000|2025-01-14 02:23:30|189924|189794|189922.7|189792.7|189925.8|189795.8|189917.7|189787.7|9
1736821420000|2025-01-14 02:23:40|189922.1|189792.1|189921.4|189791.4|189922.1|189792.1|189907.5|189777.5|8
1736821430000|2025-01-14 02:23:50|189920|189790|189916.4|189786.4|189920.8|189790.8|189912.7|189782.7|10
1736821440000|2025-01-14 02:24:00|189919.7|189789.7|189935.2|189805.2|189935.3|189805.3|189919.7|189789.7|6
1736821470000|2025-01-14 02:24:30|189936|189806|189923.6|189793.6|189941|189811|189921.7|189791.7|17
1736821480000|2025-01-14 02:24:40|189926.9|189796.9|189932.4|189802.4|189932.4|189802.4|189919|189789|22
1736821490000|2025-01-14 02:24:50|189932|189802|189932.2|189802.2|189932.2|189802.2|189931.4|189801.4|4
1736821500000|2025-01-14 02:25:00|189928.8|189798.8|189928.1|189798.1|189928.8|189798.8|189910.6|189780.6|9
1736821510000|2025-01-14 02:25:10|189927.9|189797.9|189926.9|189796.9|189930|189800|189923.7|189793.7|8
1736821520000|2025-01-14 02:25:20|189927.3|189797.3|189922.6|189792.6|189927.3|189797.3|189906.5|189776.5|13
1736821530000|2025-01-14 02:25:30|189932.6|189802.6|189932.2|189802.2|189932.9|189802.9|189932.2|189802.2|7
1736821540000|2025-01-14 02:25:40|189932.4|189802.4|189937.6|189807.6|189937.8|189807.8|189932.4|189802.4|5
1736821550000|2025-01-14 02:25:50|189937.8|189807.8|189933.3|189803.3|189937.8|189807.8|189933.3|189803.3|3
1736821580000|2025-01-14 02:26:20|189939.2|189809.2|189920.9|189790.9|189939.2|189809.2|189905.7|189775.7|7
1736821590000|2025-01-14 02:26:30|189920.5|189790.5|189869|189739|189924.5|189794.5|189865.3|189735.3|12
1736821600000|2025-01-14 02:26:40|189863.7|189733.7|189858|189728|189868.9|189738.9|189858|189728|14
1736821610000|2025-01-14 02:26:50|189867.1|189737.1|189851.1|189721.1|189867.1|189737.1|189835.7|189705.7|10
1736821620000|2025-01-14 02:27:00|189879|189749|189887.3|189757.3|189887.3|189757.3|189878.9|189748.9|11
1736821630000|2025-01-14 02:27:10|189886|189756|189903.6|189773.6|189908|189778|189885.8|189755.8|15
1736821640000|2025-01-14 02:27:20|189908|189778|189874.9|189744.9|189908|189778|189868.6|189738.6|17
1736821650000|2025-01-14 02:27:30|189874.7|189744.7|189885.2|189755.2|189885.6|189755.6|189870.2|189740.2|12
1736821660000|2025-01-14 02:27:40|189885.8|189755.8|189899.5|189769.5|189899.6|189769.6|189885.8|189755.8|8
1736821670000|2025-01-14 02:27:50|189899.3|189769.3|189906.6|189776.6|189916.5|189786.5|189899.3|189769.3|10
1736821680000|2025-01-14 02:28:00|189906.9|189776.9|189907.1|189777.1|189907.1|189777.1|189898.3|189768.3|6
1736821690000|2025-01-14 02:28:10|189907.3|189777.3|189917.9|189787.9|189917.9|189787.9|189903.9|189773.9|8
1736821700000|2025-01-14 02:28:20|189918|189788|189916|189786|189922.1|189792.1|189916|189786|16
1736821710000|2025-01-14 02:28:30|189916.4|189786.4|189917.2|189787.2|189921.3|189791.3|189916.4|189786.4|19
1736821720000|2025-01-14 02:28:40|189921.3|189791.3|189918.4|189788.4|189921.3|189791.3|189917.1|189787.1|12
1736821730000|2025-01-14 02:28:50|189918.3|189788.3|189914.3|189784.3|189918.3|189788.3|189914.3|189784.3|4
1736821750000|2025-01-14 02:29:10|189914.7|189784.7|189918.3|189788.3|189922.7|189792.7|189914.7|189784.7|6
1736821760000|2025-01-14 02:29:20|189920|189790|189919.7|189789.7|189920|189790|189919.7|189789.7|4
1736821770000|2025-01-14 02:29:30|189920.3|189790.3|189919.7|189789.7|189920.3|189790.3|189919.6|189789.6|5
1736821780000|2025-01-14 02:29:40|189919.5|189789.5|189910.8|189780.8|189919.5|189789.5|189910.5|189780.5|7
1736821790000|2025-01-14 02:29:50|189901.2|189771.2|189908.7|189778.7|189908.7|189778.7|189901.2|189771.2|4
1736821800000|2025-01-14 02:30:00|189907.1|189777.1|189915.9|189785.9|189919.7|189789.7|189907.1|189777.1|17
1736821810000|2025-01-14 02:30:10|189921|189791|189922|189792|189931.2|189801.2|189921|189791|8
1736821820000|2025-01-14 02:30:20|189922.5|189792.5|189922.5|189792.5|189922.9|189792.9|189922.5|189792.5|4
1736821830000|2025-01-14 02:30:30|189926.6|189796.6|189926.2|189796.2|189926.6|189796.6|189926.2|189796.2|2
1736821840000|2025-01-14 02:30:40|189927.9|189797.9|189927.9|189797.9|189927.9|189797.9|189927.9|189797.9|1
1736821850000|2025-01-14 02:30:50|189928.1|189798.1|189928.1|189798.1|189928.1|189798.1|189928.1|189798.1|1
1736821860000|2025-01-14 02:31:00|189927.7|189797.7|189923.5|189793.5|189927.7|189797.7|189904.5|189774.5|13
1736821870000|2025-01-14 02:31:10|189923.7|189793.7|189929|189799|189929|189799|189923.7|189793.7|4
1736821890000|2025-01-14 02:31:30|189928.8|189798.8|189928.8|189798.8|189928.8|189798.8|189928.8|189798.8|1
1736821900000|2025-01-14 02:31:40|189926.9|189796.9|189920|189790|189926.9|189796.9|189914.5|189784.5|14
1736821910000|2025-01-14 02:31:50|189919.7|189789.7|189914.5|189784.5|189919.7|189789.7|189907.8|189777.8|14
1736821920000|2025-01-14 02:32:00|189914.7|189784.7|189914.2|189784.2|189914.7|189784.7|189913.9|189783.9|3
1736821930000|2025-01-14 02:32:10|189913.9|189783.9|189913.3|189783.3|189913.9|189783.9|189900.3|189770.3|10
1736821940000|2025-01-14 02:32:20|189910.9|189780.9|189905|189775|189910.9|189780.9|189905|189775|5
1736821950000|2025-01-14 02:32:30|189905.4|189775.4|189908.9|189778.9|189908.9|189778.9|189905|189775|4
1736821960000|2025-01-14 02:32:40|189909|189779|189908.6|189778.6|189909|189779|189908.6|189778.6|3
1736821970000|2025-01-14 02:32:50|189908.8|189778.8|189905.2|189775.2|189908.8|189778.8|189905.2|189775.2|2
1736821980000|2025-01-14 02:33:00|189891|189761|189909|189779|189914|189784|189891|189761|10
1736822010000|2025-01-14 02:33:30|189908.9|189778.9|189928.5|189798.5|189928.8|189798.8|189908.9|189778.9|9
1736822020000|2025-01-14 02:33:40|189928.3|189798.3|189928.5|189798.5|189928.5|189798.5|189928.3|189798.3|2
1736822030000|2025-01-14 02:33:50|189928.3|189798.3|189928.3|189798.3|189928.3|189798.3|189928.3|189798.3|1
1736822040000|2025-01-14 02:34:00|189928.5|189798.5|189928.5|189798.5|189928.5|189798.5|189928.5|189798.5|1
1736822050000|2025-01-14 02:34:10|189933.7|189803.7|189933.5|189803.5|189933.7|189803.7|189933.5|189803.5|2
1736822070000|2025-01-14 02:34:30|189929.5|189799.5|189929.5|189799.5|189929.5|189799.5|189929.5|189799.5|1
1736822080000|2025-01-14 02:34:40|189938.2|189808.2|189938.2|189808.2|189938.2|189808.2|189938.2|189808.2|1
1736822100000|2025-01-14 02:35:00|189923.6|189793.6|189913.1|189783.1|189924.5|189794.5|189900.9|189770.9|8
1736822110000|2025-01-14 02:35:10|189913.3|189783.3|189913.8|189783.8|189917.2|189787.2|189912.9|189782.9|11
1736822120000|2025-01-14 02:35:20|189913.4|189783.4|189916.4|189786.4|189917.9|189787.9|189910.7|189780.7|20
1736822130000|2025-01-14 02:35:30|189916|189786|189916.7|189786.7|189917.3|189787.3|189916|189786|7
1736822140000|2025-01-14 02:35:40|189914|189784|189904.3|189774.3|189914|189784|189904.3|189774.3|7
1736822150000|2025-01-14 02:35:50|189912|189782|189911.5|189781.5|189912|189782|189911.5|189781.5|2
1736822160000|2025-01-14 02:36:00|189911.6|189781.6|189919.1|189789.1|189919.1|189789.1|189898.2|189768.2|14
1736822170000|2025-01-14 02:36:10|189919.5|189789.5|189919.4|189789.4|189919.5|189789.5|189918.9|189788.9|5
1736822180000|2025-01-14 02:36:20|189919.8|189789.8|189919.3|189789.3|189919.8|189789.8|189919.3|189789.3|3
1736822190000|2025-01-14 02:36:30|189925|189795|189922.4|189792.4|189926.6|189796.6|189922.4|189792.4|4
1736822200000|2025-01-14 02:36:40|189922.6|189792.6|189922.4|189792.4|189922.7|189792.7|189909.1|189779.1|8
1736822210000|2025-01-14 02:36:50|189915.8|189785.8|189913.1|189783.1|189916|189786|189901.9|189771.9|9
1736822220000|2025-01-14 02:37:00|189909.8|189779.8|189908.2|189778.2|189910|189780|189908|189778|7
1736822230000|2025-01-14 02:37:10|189908.4|189778.4|189908.4|189778.4|189908.4|189778.4|189908.4|189778.4|1
1736822240000|2025-01-14 02:37:20|189908.2|189778.2|189908.9|189778.9|189912.3|189782.3|189908.2|189778.2|6
1736822250000|2025-01-14 02:37:30|189909.2|189779.2|189915.2|189785.2|189917.8|189787.8|189909.2|189779.2|14
1736822260000|2025-01-14 02:37:40|189911.8|189781.8|189910.1|189780.1|189911.8|189781.8|189909.8|189779.8|6
1736822270000|2025-01-14 02:37:50|189909.7|189779.7|189911.1|189781.1|189911.4|189781.4|189909.7|189779.7|15
1736822280000|2025-01-14 02:38:00|189911.5|189781.5|189915|189785|189915|189785|189911.5|189781.5|5
1736822290000|2025-01-14 02:38:10|189914.1|189784.1|189914.3|189784.3|189914.3|189784.3|189914.1|189784.1|2
1736822300000|2025-01-14 02:38:20|189915.1|189785.1|189926.2|189796.2|189926.2|189796.2|189914.3|189784.3|5
1736822350000|2025-01-14 02:39:10|189925.6|189795.6|189946.4|189816.4|189947.6|189817.6|189925.6|189795.6|4
1736822380000|2025-01-14 02:39:40|189946.8|189816.8|189946.8|189816.8|189946.8|189816.8|189946.8|189816.8|1
1736822390000|2025-01-14 02:39:50|189952.5|189822.5|189952.5|189822.5|189952.5|189822.5|189952.5|189822.5|1
1736822410000|2025-01-14 02:40:10|189949.2|189819.2|190000.6|189870.6|190001.6|189871.6|189949.2|189819.2|15
1736822420000|2025-01-14 02:40:20|190000.4|189870.4|189999.1|189869.1|190000.4|189870.4|189997.9|189867.9|10
1736822430000|2025-01-14 02:40:30|189998.9|189868.9|190000.1|189870.1|190000.5|189870.5|189998.9|189868.9|8
1736822440000|2025-01-14 02:40:40|190001.9|189871.9|190003|189873|190003|189873|190001.9|189871.9|5
1736822450000|2025-01-14 02:40:50|190003.3|189873.3|190006.3|189876.3|190006.5|189876.5|190001.7|189871.7|11
1736822460000|2025-01-14 02:41:00|190006.4|189876.4|190007.2|189877.2|190041.6|189881.5|190005.5|189837|19
1736822470000|2025-01-14 02:41:10|190007.1|189877.1|190007.4|189877.4|190008.1|189878.1|189999.7|189869.7|7
1736822480000|2025-01-14 02:41:20|190007.6|189877.6|189997.1|189867.1|190007.6|189877.6|189995.7|189865.7|7
1736822490000|2025-01-14 02:41:30|189997.3|189867.3|190000.5|189870.5|190000.5|189870.5|189997.3|189867.3|2
1736822500000|2025-01-14 02:41:40|190000.8|189870.8|189998.4|189868.4|190021.2|189891.2|189972.7|189842.7|10
1736822510000|2025-01-14 02:41:50|189998.3|189868.3|189999.1|189869.1|189999.4|189869.4|189998.3|189868.3|3
1736822520000|2025-01-14 02:42:00|189999.3|189869.3|189999.5|189869.5|190000.1|189870.1|189999.3|189869.3|5
1736822530000|2025-01-14 02:42:10|189999.6|189869.6|190005|189875|190005|189875|189996.3|189866.3|10
1736822540000|2025-01-14 02:42:20|190000.3|189870.3|190000.4|189870.4|190001|189871|190000|189870|4
1736822550000|2025-01-14 02:42:30|189999.7|189869.7|189999.7|189869.7|189999.9|189869.9|189995.9|189865.9|5
1736822560000|2025-01-14 02:42:40|190000.1|189870.1|190007.1|189877.1|190007.1|189877.1|190000.1|189870.1|2
1736822580000|2025-01-14 02:43:00|190007.7|189877.7|190015.6|189885.6|190015.6|189885.6|190007.7|189877.7|3
1736822590000|2025-01-14 02:43:10|190016|189886|190019.5|189889.5|190020.8|189890.8|190016|189886|5
1736822600000|2025-01-14 02:43:20|190019.2|189889.2|190019.2|189889.2|190019.2|189889.2|190019.2|189889.2|1
1736822610000|2025-01-14 02:43:30|190018.5|189888.5|190014.1|189884.1|190018.5|189888.5|190014.1|189884.1|3
1736822630000|2025-01-14 02:43:50|189998.7|189868.7|189990.9|189860.9|190003.2|189873.2|189984.8|189854.8|8
1736822640000|2025-01-14 02:44:00|189996|189866|189997.5|189867.5|189998.2|189868.2|189996|189866|7
1736822650000|2025-01-14 02:44:10|189997.8|189867.8|189995.6|189865.6|190002.4|189872.4|189995.6|189865.6|8
1736822660000|2025-01-14 02:44:20|189996.1|189866.1|189993|189863|189996.8|189866.8|189993|189863|5
1736822670000|2025-01-14 02:44:30|189992.9|189862.9|189989.2|189859.2|189992.9|189862.9|189978|189848|10
1736822680000|2025-01-14 02:44:40|189992.2|189862.2|189992.2|189862.2|189992.2|189862.2|189992.2|189862.2|1
1736822690000|2025-01-14 02:44:50|189992.4|189862.4|190000.3|189870.3|190001.6|189871.6|189992.4|189862.4|11
1736822700000|2025-01-14 02:45:00|190000.8|189870.8|189990|189860|190000.8|189870.8|189989.6|189859.6|15
1736822710000|2025-01-14 02:45:10|189989.7|189859.7|189973.7|189843.7|189989.7|189859.7|189973.7|189843.7|12
1736822720000|2025-01-14 02:45:20|189974.5|189844.5|189976.4|189846.4|189979.4|189849.4|189974.2|189844.2|15
1736822730000|2025-01-14 02:45:30|189983.7|189853.7|189983.7|189853.7|189983.7|189853.7|189983.4|189853.4|3
1736822740000|2025-01-14 02:45:40|189983.9|189853.9|189983.9|189853.9|189983.9|189853.9|189983.9|189853.9|1
1736822750000|2025-01-14 02:45:50|189984.2|189854.2|189984.2|189854.2|189984.2|189854.2|189983.9|189853.9|3
1736822760000|2025-01-14 02:46:00|189983.8|189853.8|189990.3|189860.3|189996.6|189866.6|189983.8|189853.8|18
1736822770000|2025-01-14 02:46:10|189990|189860|189974.7|189844.7|189990|189860|189967.2|189837.2|16
1736822780000|2025-01-14 02:46:20|189974.5|189844.5|189973.9|189843.9|189974.8|189844.8|189973.9|189843.9|14
1736822790000|2025-01-14 02:46:30|189972.7|189842.7|189954.5|189824.5|189972.7|189842.7|189951.2|189821.2|4
1736822800000|2025-01-14 02:46:40|189954.8|189824.8|189955|189825|189955|189825|189951.3|189821.3|3
1736822820000|2025-01-14 02:47:00|189953.7|189823.7|189927.7|189797.7|189953.7|189823.7|189927.2|189797.2|12
1736822830000|2025-01-14 02:47:10|189928.3|189798.3|189911.3|189781.3|189928.3|189798.3|189906.2|189776.2|14
1736822840000|2025-01-14 02:47:20|189911.1|189781.1|189919.5|189789.5|189919.9|189789.9|189909.1|189779.1|13
1736822850000|2025-01-14 02:47:30|189919.3|189789.3|189925.8|189795.8|189925.8|189795.8|189919.1|189789.1|5
1736822860000|2025-01-14 02:47:40|189925.9|189795.9|189931.8|189801.8|189931.8|189801.8|189925.9|189795.9|3
1736822870000|2025-01-14 02:47:50|189927.4|189797.4|189926.9|189796.9|189927.7|189797.7|189926.6|189796.6|5
1736822880000|2025-01-14 02:48:00|189926.5|189796.5|189926.5|189796.5|189926.5|189796.5|189926.5|189796.5|1
1736822890000|2025-01-14 02:48:10|189921.8|189791.8|189919.5|189789.5|189923.8|189793.8|189918.9|189788.9|7
1736822900000|2025-01-14 02:48:20|189911.8|189781.8|189914.2|189784.2|189914.6|189784.6|189909.7|189779.7|8
1736822910000|2025-01-14 02:48:30|189911|189781|189911|189781|189911|189781|189911|189781|1
1736822920000|2025-01-14 02:48:40|189910.8|189780.8|189910.9|189780.9|189916|189786|189908.8|189778.8|8
1736822940000|2025-01-14 02:49:00|189910.6|189780.6|189910.4|189780.4|189914.6|189784.6|189906|189776|9
1736822950000|2025-01-14 02:49:10|189910.3|189780.3|189910.2|189780.2|189914.7|189784.7|189910|189780|5
1736822960000|2025-01-14 02:49:20|189910.4|189780.4|189910.4|189780.4|189910.4|189780.4|189910.4|189780.4|1
1736822980000|2025-01-14 02:49:40|189915.3|189785.3|189915.3|189785.3|189915.3|189785.3|189915.3|189785.3|1
1736823000000|2025-01-14 02:50:00|189915.8|189785.8|189913.9|189783.9|189920.3|189790.3|189911.9|189781.9|7
1736823010000|2025-01-14 02:50:10|189912.3|189782.3|189912.5|189782.5|189912.5|189782.5|189912.3|189782.3|2
1736823020000|2025-01-14 02:50:20|189916.1|189786.1|189914.5|189784.5|189918.2|189788.2|189913.2|189783.2|5
1736823030000|2025-01-14 02:50:30|189915|189785|189915.9|189785.9|189915.9|189785.9|189915|189785|4
1736823060000|2025-01-14 02:51:00|189920.8|189790.8|189898.8|189768.8|189920.8|189790.8|189898.8|189768.8|9
1736823070000|2025-01-14 02:51:10|189899|189769|189901.4|189771.4|189901.4|189771.4|189899|189769|5
1736823080000|2025-01-14 02:51:20|189901.6|189771.6|189901.6|189771.6|189902.2|189772.2|189901.6|189771.6|3
1736823090000|2025-01-14 02:51:30|189900.8|189770.8|189896.8|189766.8|189900.8|189770.8|189896.4|189766.4|6
1736823100000|2025-01-14 02:51:40|189896.5|189766.5|189896.2|189766.2|189896.5|189766.5|189895.8|189765.8|4
1736823110000|2025-01-14 02:51:50|189893.5|189763.5|189862.9|189732.9|189893.5|189763.5|189858.2|189728.2|5
1736823120000|2025-01-14 02:52:00|189863.1|189733.1|189844.8|189714.8|189863.1|189733.1|189844.6|189714.6|6
1736823130000|2025-01-14 02:52:10|189877.8|189747.8|189857.4|189727.4|189877.8|189747.8|189853.3|189723.3|17
1736823140000|2025-01-14 02:52:20|189863.7|189733.7|189863.2|189733.2|189871.5|189741.5|189858.9|189728.9|17
1736823150000|2025-01-14 02:52:30|189864.1|189734.1|189872.2|189742.2|189874.1|189744.1|189858.9|189728.9|22
1736823160000|2025-01-14 02:52:40|189876.3|189746.3|189903.3|189773.3|189903.5|189773.5|189876.3|189746.3|10
1736823170000|2025-01-14 02:52:50|189903.5|189773.5|189903.7|189773.7|189903.7|189773.7|189903.5|189773.5|4
1736823180000|2025-01-14 02:53:00|189903.5|189773.5|189903.5|189773.5|189903.5|189773.5|189903.5|189773.5|1
1736823190000|2025-01-14 02:53:10|189906.6|189776.6|189906.6|189776.6|189906.9|189776.9|189906.6|189776.6|3
1736823200000|2025-01-14 02:53:20|189907|189777|189913.1|189783.1|189913.3|189783.3|189907|189777|3
1736823210000|2025-01-14 02:53:30|189913.2|189783.2|189912.7|189782.7|189913.7|189783.7|189912.5|189782.5|5
1736823220000|2025-01-14 02:53:40|189912.9|189782.9|189916.7|189786.7|189921.4|189791.4|189912.9|189782.9|7
1736823230000|2025-01-14 02:53:50|189917.3|189787.3|189917.3|189787.3|189917.3|189787.3|189917.3|189787.3|1
1736823240000|2025-01-14 02:54:00|189921.5|189791.5|189904.5|189774.5|189921.5|189791.5|189904.5|189774.5|12
1736823260000|2025-01-14 02:54:20|189904.6|189774.6|189908.2|189778.2|189910.6|189780.6|189904.6|189774.6|7
1736823270000|2025-01-14 02:54:30|189908.4|189778.4|189908.3|189778.3|189908.4|189778.4|189907.5|189777.5|4
1736823280000|2025-01-14 02:54:40|189908.7|189778.7|189908.4|189778.4|189909.3|189779.3|189908.4|189778.4|4
1736823290000|2025-01-14 02:54:50|189907.6|189777.6|189907.6|189777.6|189907.6|189777.6|189907.6|189777.6|1
1736823300000|2025-01-14 02:55:00|189907.5|189777.5|189907.6|189777.6|189907.7|189777.7|189907.5|189777.5|3
1736823310000|2025-01-14 02:55:10|189907.9|189777.9|189922.3|189792.3|189923.5|189793.5|189907.9|189777.9|6
1736823320000|2025-01-14 02:55:20|189922.1|189792.1|189917.6|189787.6|189922.1|189792.1|189915.2|189785.2|6
1736823330000|2025-01-14 02:55:30|189918.7|189788.7|189918.7|189788.7|189918.7|189788.7|189918.7|189788.7|1
1736823340000|2025-01-14 02:55:40|189919.7|189789.7|189915.4|189785.4|189921|189791|189914.8|189784.8|5
1736823350000|2025-01-14 02:55:50|189916.1|189786.1|189901.2|189771.2|189916.1|189786.1|189901.2|189771.2|7
1736823360000|2025-01-14 02:56:00|189901|189771|189899.6|189769.6|189901|189771|189899.6|189769.6|2
1736823370000|2025-01-14 02:56:10|189899.7|189769.7|189898.9|189768.9|189899.7|189769.7|189898.9|189768.9|2
1736823380000|2025-01-14 02:56:20|189898.8|189768.8|189873.7|189743.7|189898.8|189768.8|189843|189713|4
1736823390000|2025-01-14 02:56:30|189873.5|189743.5|189881.2|189751.2|189881.7|189751.7|189872.9|189742.9|7
1736823400000|2025-01-14 02:56:40|189881.1|189751.1|189912.5|189782.5|189912.7|189782.7|189875.8|189745.8|8
1736823410000|2025-01-14 02:56:50|189912.7|189782.7|189912.7|189782.7|189912.7|189782.7|189912.5|189782.5|3
1736823420000|2025-01-14 02:57:00|189913.4|189783.4|189906.4|189776.4|189913.4|189783.4|189905.8|189775.8|6
1736823430000|2025-01-14 02:57:10|189906.7|189776.7|189892.9|189762.9|189929.6|189776.7|189892.6|189723.9|11
1736823440000|2025-01-14 02:57:20|189893.1|189763.1|189878.1|189748.1|189898.4|189768.4|189874.1|189744.1|6
1736823450000|2025-01-14 02:57:30|189884.3|189754.3|189893.1|189763.1|189893.2|189763.2|189878.3|189748.3|8
1736823460000|2025-01-14 02:57:40|189893.5|189763.5|189897.6|189767.6|189897.8|189767.8|189892.9|189762.9|8
1736823470000|2025-01-14 02:57:50|189897.4|189767.4|189908.5|189778.5|189910.2|189780.2|189897.4|189767.4|8
1736823480000|2025-01-14 02:58:00|189908.9|189778.9|189913.7|189783.7|189914.1|189784.1|189908.9|189778.9|4
1736823490000|2025-01-14 02:58:10|189913.9|189783.9|189913.7|189783.7|189913.9|189783.9|189913.7|189783.7|2
1736823500000|2025-01-14 02:58:20|189916.6|189786.6|189904.4|189774.4|189917|189787|189904.4|189774.4|6
1736823510000|2025-01-14 02:58:30|189902|189772|189894.8|189764.8|189902.4|189772.4|189890.7|189760.7|10
1736823520000|2025-01-14 02:58:40|189894.7|189764.7|189898.5|189768.5|189898.5|189768.5|189894.6|189764.6|5
1736823540000|2025-01-14 02:59:00|189898.3|189768.3|189898.3|189768.3|189898.3|189768.3|189898.3|189768.3|1
1736823550000|2025-01-14 02:59:10|189899.2|189769.2|189899.6|189769.6|189899.6|189769.6|189899.2|189769.2|3
1736823570000|2025-01-14 02:59:30|189899.5|189769.5|189891|189761|189899.5|189769.5|189891|189761|2
1736823580000|2025-01-14 02:59:40|189885|189755|189894|189764|189894|189764|189885|189755|2
1736823590000|2025-01-14 02:59:50|189893.5|189763.5|189893.7|189763.7|189894|189764|189893.5|189763.5|4
1736823600000|2025-01-14 03:00:00|189893.5|189763.5|189909.5|189779.5|189915.9|189785.9|189893.5|189763.5|14
1736823610000|2025-01-14 03:00:10|189909.2|189779.2|189919.6|189789.6|189919.6|189789.6|189909.1|189779.1|8
1736823620000|2025-01-14 03:00:20|189918.9|189788.9|189919.1|189789.1|189919.1|189789.1|189918.7|189788.7|4
1736823630000|2025-01-14 03:00:30|189917.1|189787.1|189915.2|189785.2|189917.4|189787.4|189909.3|189779.3|7
1736823640000|2025-01-14 03:00:40|189915.5|189785.5|189915.5|189785.5|189915.5|189785.5|189915.5|189785.5|1
1736823660000|2025-01-14 03:01:00|189914|189784|189914|189784|189914|189784|189914|189784|1
1736823670000|2025-01-14 03:01:10|189914.9|189784.9|189933.5|189803.5|189933.5|189803.5|189914.9|189784.9|2
1736823680000|2025-01-14 03:01:20|189933.8|189803.8|189915.1|189785.1|189933.8|189803.8|189914.9|189784.9|8
1736823690000|2025-01-14 03:01:30|189915.4|189785.4|189915.3|189785.3|189915.6|189785.6|189915.2|189785.2|5
1736823710000|2025-01-14 03:01:50|189914.1|189784.1|189898.6|189768.6|189914.1|189784.1|189898.6|189768.6|7
1736823720000|2025-01-14 03:02:00|189898.5|189768.5|189898.6|189768.6|189898.6|189768.6|189898.5|189768.5|2
1736823730000|2025-01-14 03:02:10|189898.3|189768.3|189895.5|189765.5|189898.3|189768.3|189895.1|189765.1|4
1736823740000|2025-01-14 03:02:20|189895.4|189765.4|189855.8|189725.8|189895.5|189765.5|189843.2|189713.2|11
1736823750000|2025-01-14 03:02:30|189851.4|189721.4|189858.4|189728.4|189860.4|189730.4|189851.4|189721.4|11
1736823760000|2025-01-14 03:02:40|189858.1|189728.1|189857.9|189727.9|189858.1|189728.1|189857.9|189727.9|2
1736823770000|2025-01-14 03:02:50|189858.1|189728.1|189905.3|189775.3|189906.1|189776.1|189858.1|189728.1|6
1736823780000|2025-01-14 03:03:00|189905.5|189775.5|189904.3|189774.3|189905.5|189775.5|189904.3|189774.3|7
1736823790000|2025-01-14 03:03:10|189904.5|189774.5|189904.3|189774.3|189904.5|189774.5|189904.3|189774.3|2
1736823800000|2025-01-14 03:03:20|189904|189774|189898.2|189768.2|189904|189774|189890.6|189760.6|10
1736823810000|2025-01-14 03:03:30|189896|189766|189895.8|189765.8|189896.3|189766.3|189895.6|189765.6|5
1736823820000|2025-01-14 03:03:40|189896|189766|189895.8|189765.8|189896|189766|189895.8|189765.8|2
1736823830000|2025-01-14 03:03:50|189895.7|189765.7|189888.8|189758.8|189895.7|189765.7|189888.2|189758.2|6
1736823840000|2025-01-14 03:04:00|189888.5|189758.5|189882.5|189752.5|189890.9|189760.9|189868.5|189738.5|10
1736823850000|2025-01-14 03:04:10|189883.3|189753.3|189888.6|189758.6|189888.6|189758.6|189883|189753|7
1736823860000|2025-01-14 03:04:20|189891.9|189761.9|189901.1|189771.1|189901.1|189771.1|189891.6|189761.6|5
1736823870000|2025-01-14 03:04:30|189905.3|189775.3|189905.3|189775.3|189905.3|189775.3|189905.3|189775.3|1
1736823880000|2025-01-14 03:04:40|189904.7|189774.7|189892.3|189762.3|189904.7|189774.7|189892.3|189762.3|3
1736823890000|2025-01-14 03:04:50|189892.5|189762.5|189891.8|189761.8|189892.9|189762.9|189891|189761|6
1736823900000|2025-01-14 03:05:00|189892|189762|189882.7|189752.7|189892|189762|189882|189752|6
1736823910000|2025-01-14 03:05:10|189891.2|189761.2|189890.6|189760.6|189891.2|189761.2|189889.7|189759.7|7
1736823920000|2025-01-14 03:05:20|189890.8|189760.8|189891.2|189761.2|189892|189762|189886.9|189756.9|11
1736823930000|2025-01-14 03:05:30|189890.9|189760.9|189877.1|189747.1|189890.9|189760.9|189877.1|189747.1|2
1736823940000|2025-01-14 03:05:40|189877.3|189747.3|189877.3|189747.3|189877.3|189747.3|189877.3|189747.3|1
1736823950000|2025-01-14 03:05:50|189876.5|189746.5|189838.9|189708.9|189876.5|189746.5|189838.9|189708.9|3
1736823960000|2025-01-14 03:06:00|189839.1|189709.1|189841.9|189711.9|189850.2|189720.2|189839.1|189709.1|11
1736823970000|2025-01-14 03:06:10|189841.8|189711.8|189852.9|189722.9|189852.9|189722.9|189841.8|189711.8|6
1736823980000|2025-01-14 03:06:20|189852.2|189722.2|189847.3|189717.3|189852.2|189722.2|189846.7|189716.7|4
1736823990000|2025-01-14 03:06:30|189847.4|189717.4|189821|189691|189847.4|189717.4|189809.4|189679.4|10
1736824000000|2025-01-14 03:06:40|189833.1|189703.1|189827.5|189697.5|189833.1|189703.1|189827.5|189697.5|6
1736824010000|2025-01-14 03:06:50|189827.1|189697.1|189815.6|189685.6|189827.1|189697.1|189815.6|189685.6|8
1736824020000|2025-01-14 03:07:00|189815.8|189685.8|189815.2|189685.2|189820.3|189690.3|189814.1|189684.1|17
1736824030000|2025-01-14 03:07:10|189816.9|189686.9|189818.1|189688.1|189819.2|189689.2|189816.8|189686.8|22
1736824040000|2025-01-14 03:07:20|189818.4|189688.4|189813.6|189683.6|189818.4|189688.4|189811.7|189681.7|10
1736824050000|2025-01-14 03:07:30|189813.3|189683.3|189814.7|189684.7|189814.7|189684.7|189806.5|189676.5|17
1736824060000|2025-01-14 03:07:40|189816.7|189686.7|189815.2|189685.2|189816.7|189686.7|189814.6|189684.6|7
1736824070000|2025-01-14 03:07:50|189815.5|189685.5|189811.7|189681.7|189817.4|189687.4|189811.2|189681.2|11
1736824080000|2025-01-14 03:08:00|189811.4|189681.4|189820.7|189690.7|189820.7|189690.7|189811.4|189681.4|5
1736824090000|2025-01-14 03:08:10|189820.2|189690.2|189813|189683|189820.2|189690.2|189812.4|189682.4|8
1736824100000|2025-01-14 03:08:20|189811.1|189681.1|189808.9|189678.9|189811.1|189681.1|189808.9|189678.9|2
1736824110000|2025-01-14 03:08:30|189809.4|189679.4|189816.6|189686.6|189816.6|189686.6|189807|189677|12
1736824120000|2025-01-14 03:08:40|189818.6|189688.6|189818|189688|189818.6|189688.6|189818|189688|2
1736824130000|2025-01-14 03:08:50|189818.6|189688.6|189821.9|189691.9|189821.9|189691.9|189818.6|189688.6|4
1736824140000|2025-01-14 03:09:00|189821.6|189691.6|189817.3|189687.3|189822|189692|189816.7|189686.7|8
1736824150000|2025-01-14 03:09:10|189817.7|189687.7|189808.6|189678.6|189818.5|189688.5|189806.3|189676.3|16
1736824160000|2025-01-14 03:09:20|189809.2|189679.2|189813.5|189683.5|189816.6|189686.6|189809.2|189679.2|16
1736824170000|2025-01-14 03:09:30|189813.6|189683.6|189802|189672|189813.6|189683.6|189800.9|189670.9|6
1736824180000|2025-01-14 03:09:40|189801.4|189671.4|189754|189624|189801.4|189671.4|189754|189624|11
1736824190000|2025-01-14 03:09:50|189754.4|189624.4|189746.8|189616.8|189760.7|189630.7|189746.8|189616.8|17
1736824200000|2025-01-14 03:10:00|189743.2|189613.2|189752.1|189622.1|189758.3|189628.3|189739|189609|16
1736824210000|2025-01-14 03:10:10|189752.4|189622.4|189749.9|189619.9|189752.4|189622.4|189749.9|189619.9|4
1736824220000|2025-01-14 03:10:20|189749.7|189619.7|189749.4|189619.4|189749.7|189619.7|189748.7|189618.7|5
1736824230000|2025-01-14 03:10:30|189749.6|189619.6|189752.5|189622.5|189752.8|189622.8|189748|189618|5
1736824240000|2025-01-14 03:10:40|189753|189623|189742.7|189612.7|189753|189623|189741.7|189611.7|5
1736824250000|2025-01-14 03:10:50|189754.4|189624.4|189762.4|189632.4|189762.8|189632.8|189754.4|189624.4|4
1736824260000|2025-01-14 03:11:00|189755.5|189625.5|189747|189617|189757.4|189627.4|189747|189617|11
1736824270000|2025-01-14 03:11:10|189746.8|189616.8|189716.4|189586.4|189750.3|189616.8|189716.4|189545.8|8
1736824280000|2025-01-14 03:11:20|189716.2|189586.2|189734|189604|189741|189611|189716.2|189586.2|6
1736824310000|2025-01-14 03:11:50|189733.7|189603.7|189730.1|189600.1|189734.5|189604.5|189722.9|189592.9|12
1736824320000|2025-01-14 03:12:00|189728.6|189598.6|189729.9|189599.9|189730.1|189600.1|189725.1|189595.1|9
1736824340000|2025-01-14 03:12:20|189730|189600|189742.1|189612.1|189747.5|189617.5|189730|189600|6
1736824350000|2025-01-14 03:12:30|189742.3|189612.3|189751.1|189621.1|189755.9|189625.9|189742.3|189612.3|18
1736824360000|2025-01-14 03:12:40|189750.6|189620.6|189756.6|189626.6|189767.8|189637.8|189750.6|189620.6|11
1736824370000|2025-01-14 03:12:50|189761.4|189631.4|189762.9|189632.9|189762.9|189632.9|189754.2|189624.2|9
1736824380000|2025-01-14 03:13:00|189758.4|189628.4|189758|189628|189763.8|189633.8|189757.2|189627.2|6
1736824390000|2025-01-14 03:13:10|189757.2|189627.2|189762.3|189632.3|189762.3|189632.3|189750.8|189620.8|12
1736824400000|2025-01-14 03:13:20|189757.3|189627.3|189754.1|189624.1|189762.2|189632.2|189754.1|189624.1|7
1736824410000|2025-01-14 03:13:30|189754.5|189624.5|189750.3|189620.3|189754.5|189624.5|189750.3|189620.3|3
1736824430000|2025-01-14 03:13:50|189750.8|189620.8|189743.5|189613.5|189760.6|189630.6|189743|189613|12
1736824440000|2025-01-14 03:14:00|189744|189614|189752.8|189622.8|189759.6|189629.6|189743.6|189613.6|13
1736824450000|2025-01-14 03:14:10|189753.8|189623.8|189736.5|189606.5|189753.8|189623.8|189735.8|189605.8|8
1736824460000|2025-01-14 03:14:20|189737|189607|189733.2|189603.2|189737.4|189607.4|189732.6|189602.6|7
1736824470000|2025-01-14 03:14:30|189733.4|189603.4|189739.4|189609.4|189739.4|189609.4|189733.4|189603.4|4
1736824480000|2025-01-14 03:14:40|189739.2|189609.2|189739.2|189609.2|189739.2|189609.2|189739.2|189609.2|1
1736824500000|2025-01-14 03:15:00|189738.4|189608.4|189753.3|189623.3|189759.4|189629.4|189738.4|189608.4|8
1736824510000|2025-01-14 03:15:10|189758.9|189628.9|189756.7|189626.7|189759.4|189629.4|189750.6|189620.6|5
1736824520000|2025-01-14 03:15:20|189757.5|189627.5|189800.8|189670.8|189819.9|189689.9|189757.5|189627.5|19
1736824530000|2025-01-14 03:15:30|189801.3|189671.3|189815.2|189685.2|189815.2|189685.2|189801.3|189671.3|13
1736824540000|2025-01-14 03:15:40|189819|189689|189827.5|189697.5|189877.1|189699.1|189819|189660.5|22
1736824550000|2025-01-14 03:15:50|189823.4|189693.4|189819.2|189689.2|189826.4|189696.4|189816.9|189686.9|31
1736824560000|2025-01-14 03:16:00|189819.6|189689.6|189821|189691|189828.1|189698.1|189819.6|189689.6|8
1736824570000|2025-01-14 03:16:10|189821.1|189691.1|189821.1|189691.1|189821.1|189691.1|189821.1|189691.1|1
1736824600000|2025-01-14 03:16:40|189820.2|189690.2|189820.2|189690.2|189820.2|189690.2|189820.2|189690.2|1
1736824610000|2025-01-14 03:16:50|189821.9|189691.9|189820.8|189690.8|189833.4|189703.4|189820.6|189690.6|10
1736824620000|2025-01-14 03:17:00|189818.9|189688.9|189822.8|189692.8|189822.8|189692.8|189815.7|189685.7|8
1736824640000|2025-01-14 03:17:20|189823.3|189693.3|189849.5|189719.5|189852.9|189722.9|189823.3|189693.3|10
1736824650000|2025-01-14 03:17:30|189848.8|189718.8|189855.6|189725.6|189855.8|189725.8|189847|189717|18
1736824660000|2025-01-14 03:17:40|189855.4|189725.4|189857.8|189727.8|189858.2|189728.2|189846|189716|12
1736824670000|2025-01-14 03:17:50|189853.5|189723.5|189841.5|189711.5|189853.5|189723.5|189840.5|189710.5|13
1736824680000|2025-01-14 03:18:00|189842|189712|189829.6|189699.6|189846.2|189716.2|189828.2|189698.2|17
1736824690000|2025-01-14 03:18:10|189829.1|189699.1|189847.9|189717.9|189852|189722|189828.5|189698.5|10
1736824700000|2025-01-14 03:18:20|189848.3|189718.3|189854|189724|189854|189724|189843.9|189713.9|10
1736824710000|2025-01-14 03:18:30|189853.8|189723.8|189847.9|189717.9|189853.8|189723.8|189845.3|189715.3|15
1736824720000|2025-01-14 03:18:40|189848.5|189718.5|189854.7|189724.7|189855.5|189725.5|189848.5|189718.5|8
1736824730000|2025-01-14 03:18:50|189850.9|189720.9|189848.4|189718.4|189850.9|189720.9|189848.4|189718.4|4
1736824740000|2025-01-14 03:19:00|189848.8|189718.8|189860|189730|189861.9|189731.9|189844.2|189714.2|6
1736824750000|2025-01-14 03:19:10|189860.6|189730.6|189866.2|189736.2|189866.5|189736.5|189860.6|189730.6|14
1736824760000|2025-01-14 03:19:20|189862.2|189732.2|189851.1|189721.1|189862.2|189732.2|189846.5|189716.5|4
1736824770000|2025-01-14 03:19:30|189850.8|189720.8|189850.8|189720.8|189850.8|189720.8|189850.8|189720.8|1
1736824780000|2025-01-14 03:19:40|189850.4|189720.4|189844.7|189714.7|189851.2|189721.2|189841.7|189711.7|9
1736824790000|2025-01-14 03:19:50|189849.5|189719.5|189846|189716|189853.6|189723.6|189845.8|189715.8|11
1736824800000|2025-01-14 03:20:00|189845.4|189715.4|189837.9|189707.9|189847|189717|189835.9|189705.9|12
1736824810000|2025-01-14 03:20:10|189847.6|189717.6|189862.3|189732.3|189862.3|189732.3|189839.8|189709.8|10
1736824820000|2025-01-14 03:20:20|189857.8|189727.8|189856.1|189726.1|189857.8|189727.8|189855.5|189725.5|4
1736824840000|2025-01-14 03:20:40|189855.9|189725.9|189848.6|189718.6|189855.9|189725.9|189844.7|189714.7|5
1736824850000|2025-01-14 03:20:50|189849|189719|189845.5|189715.5|189852.5|189722.5|189845.5|189715.5|4
1736824860000|2025-01-14 03:21:00|189835.2|189705.2|189839.2|189709.2|189841.7|189711.7|189826.7|189696.7|7
1736824870000|2025-01-14 03:21:10|189838.1|189708.1|189825.1|189695.1|189838.1|189708.1|189819.5|189689.5|13
1736824880000|2025-01-14 03:21:20|189825.5|189695.5|189831.9|189701.9|189832.3|189702.3|189825.5|189695.5|6
1736824890000|2025-01-14 03:21:30|189835.2|189705.2|189830.7|189700.7|189835.2|189705.2|189830.7|189700.7|2
1736824900000|2025-01-14 03:21:40|189836|189706|189830.4|189700.4|189836|189706|189830.4|189700.4|5
1736824910000|2025-01-14 03:21:50|189836.1|189706.1|189830.5|189700.5|189836.1|189706.1|189830.5|189700.5|3
1736824920000|2025-01-14 03:22:00|189831|189701|189841.6|189711.6|189851.2|189721.2|189831|189701|12
1736824930000|2025-01-14 03:22:10|189821.1|189691.1|189840.2|189710.2|189847.1|189717.1|189821.1|189691.1|11
1736824940000|2025-01-14 03:22:20|189840.7|189710.7|189840.6|189710.6|189846|189716|189834.5|189704.5|10
1736824950000|2025-01-14 03:22:30|189841.9|189711.9|189842.2|189712.2|189843.8|189713.8|189841.9|189711.9|4
1736824960000|2025-01-14 03:22:40|189841.5|189711.5|189837.4|189707.4|189841.5|189711.5|189837.2|189707.2|4
1736824970000|2025-01-14 03:22:50|189835.9|189705.9|189843.7|189713.7|189844.3|189714.3|189834.9|189704.9|5
1736824980000|2025-01-14 03:23:00|189838.3|189708.3|189845.8|189715.8|189845.9|189715.9|189838.3|189708.3|8
1736824990000|2025-01-14 03:23:10|189840.9|189710.9|189841|189711|189845.8|189715.8|189835.9|189705.9|6
1736825000000|2025-01-14 03:23:20|189836.3|189706.3|189841.7|189711.7|189844.6|189714.6|189836.3|189706.3|5
1736825020000|2025-01-14 03:23:40|189848.9|189718.9|189845.4|189715.4|189852.1|189722.1|189845.4|189715.4|4
1736825030000|2025-01-14 03:23:50|189851.2|189721.2|189853.9|189723.9|189855.6|189725.6|189846.4|189716.4|6
1736825040000|2025-01-14 03:24:00|189854.3|189724.3|189867|189737|189878.7|189748.7|189854.3|189724.3|15
1736825050000|2025-01-14 03:24:10|189872.9|189742.9|189870.8|189740.8|189872.9|189742.9|189867.1|189737.1|4
1736825070000|2025-01-14 03:24:30|189870.9|189740.9|189853.5|189723.5|189870.9|189740.9|189853.5|189723.5|4
1736825080000|2025-01-14 03:24:40|189852.8|189722.8|189855.5|189725.5|189859.7|189729.7|189849|189719|7
1736825090000|2025-01-14 03:24:50|189859.8|189729.8|189860.5|189730.5|189868.3|189738.3|189859.8|189729.8|7
1736825100000|2025-01-14 03:25:00|189863|189733|189859.8|189729.8|189863|189733|189854.4|189724.4|7
1736825110000|2025-01-14 03:25:10|189854.6|189724.6|189842.5|189712.5|189854.6|189724.6|189842.5|189712.5|2
1736825120000|2025-01-14 03:25:20|189843.2|189713.2|189855.7|189725.7|189855.7|189725.7|189843.2|189713.2|5
1736825130000|2025-01-14 03:25:30|189856.8|189726.8|189856.6|189726.6|189856.8|189726.8|189856.6|189726.6|2
1736825140000|2025-01-14 03:25:40|189857.2|189727.2|189855|189725|189857.2|189727.2|189850.2|189720.2|4
1736825150000|2025-01-14 03:25:50|189850.1|189720.1|189853.4|189723.4|189854.3|189724.3|189849.7|189719.7|4
1736825160000|2025-01-14 03:26:00|189857.3|189727.3|189865.5|189735.5|189876.9|189746.9|189857.3|189727.3|8
1736825170000|2025-01-14 03:26:10|189865.3|189735.3|189864.9|189734.9|189865.3|189735.3|189864.9|189734.9|2
1736825180000|2025-01-14 03:26:20|189865.1|189735.1|189860.7|189730.7|189874.1|189744.1|189860.7|189730.7|7
1736825190000|2025-01-14 03:26:30|189865.4|189735.4|189857|189727|189865.4|189735.4|189857|189727|4
1736825200000|2025-01-14 03:26:40|189853.1|189723.1|189820.9|189690.9|189853.1|189723.1|189816.6|189686.6|7
1736825220000|2025-01-14 03:27:00|189821.1|189691.1|189843.6|189713.6|189843.6|189713.6|189821.1|189691.1|6
1736825230000|2025-01-14 03:27:10|189847.1|189717.1|189844.4|189714.4|189848.3|189718.3|189844.4|189714.4|3
1736825240000|2025-01-14 03:27:20|189844.6|189714.6|189844.4|189714.4|189844.6|189714.6|189844.4|189714.4|2
1736825250000|2025-01-14 03:27:30|189844.5|189714.5|189844.7|189714.7|189844.7|189714.7|189844.5|189714.5|2
1736825260000|2025-01-14 03:27:40|189847.8|189717.8|189832.9|189702.9|189847.8|189717.8|189832.9|189702.9|3
1736825270000|2025-01-14 03:27:50|189832.2|189702.2|189844.9|189714.9|189844.9|189714.9|189828.5|189698.5|10
1736825280000|2025-01-14 03:28:00|189845.4|189715.4|189851.5|189721.5|189851.5|189721.5|189845.4|189715.4|5
1736825290000|2025-01-14 03:28:10|189845.9|189715.9|189842.5|189712.5|189845.9|189715.9|189842.5|189712.5|4
1736825320000|2025-01-14 03:28:40|189844.2|189714.2|189844.2|189714.2|189844.2|189714.2|189844.2|189714.2|1
1736825340000|2025-01-14 03:29:00|189837.6|189707.6|189828.5|189698.5|189837.6|189707.6|189819.6|189689.6|11
1736825360000|2025-01-14 03:29:20|189828|189698|189825|189695|189828.2|189698.2|189825|189695|3
1736825370000|2025-01-14 03:29:30|189825.7|189695.7|189825.3|189695.3|189829.7|189699.7|189825.3|189695.3|5
1736825380000|2025-01-14 03:29:40|189825.1|189695.1|189825.1|189695.1|189825.1|189695.1|189825.1|189695.1|1
1736825400000|2025-01-14 03:30:00|189825.2|189695.2|189825.2|189695.2|189825.2|189695.2|189825.2|189695.2|1
1736825410000|2025-01-14 03:30:10|189826|189696|189820.6|189690.6|189826|189696|189820.6|189690.6|2
1736825420000|2025-01-14 03:30:20|189820.2|189690.2|189800.9|189670.9|189820.2|189690.2|189800.9|189670.9|4
1736825430000|2025-01-14 03:30:30|189803.3|189673.3|189813.1|189683.1|189813.1|189683.1|189786.8|189656.8|5
1736825440000|2025-01-14 03:30:40|189825.5|189695.5|189824.8|189694.8|189826.1|189696.1|189824.5|189694.5|11
1736825450000|2025-01-14 03:30:50|189824.2|189694.2|189821.8|189691.8|189824.2|189694.2|189821|189691|7
1736825460000|2025-01-14 03:31:00|189822.1|189692.1|189829.7|189699.7|189833.1|189703.1|189822.1|189692.1|5
1736825470000|2025-01-14 03:31:10|189829|189699|189827.9|189697.9|189829|189699|189823.5|189693.5|4
1736825480000|2025-01-14 03:31:20|189827.7|189697.7|189827.9|189697.9|189827.9|189697.9|189827.7|189697.7|2
1736825490000|2025-01-14 03:31:30|189828|189698|189812.1|189682.1|189828|189698|189812.1|189682.1|5
1736825510000|2025-01-14 03:31:50|189811.5|189681.5|189809.2|189679.2|189811.5|189681.5|189809.2|189679.2|3
1736825520000|2025-01-14 03:32:00|189806.3|189676.3|189805|189675|189806.3|189676.3|189805|189675|2
1736825530000|2025-01-14 03:32:10|189804.8|189674.8|189807.2|189677.2|189807.2|189677.2|189804.7|189674.7|4
1736825540000|2025-01-14 03:32:20|189807.4|189677.4|189813.3|189683.3|189813.3|189683.3|189807.4|189677.4|3
1736825550000|2025-01-14 03:32:30|189813.1|189683.1|189816.7|189686.7|189816.7|189686.7|189813.1|189683.1|4
1736825560000|2025-01-14 03:32:40|189818.9|189688.9|189820.1|189690.1|189825.3|189695.3|189818.5|189688.5|8
1736825600000|2025-01-14 03:33:20|189822.9|189692.9|189822.9|189692.9|189822.9|189692.9|189822.9|189692.9|1
1736825620000|2025-01-14 03:33:40|189821|189691|189821|189691|189821|189691|189821|189691|1
1736825650000|2025-01-14 03:34:10|189822.9|189692.9|189820.7|189690.7|189822.9|189692.9|189820.7|189690.7|3
1736825660000|2025-01-14 03:34:20|189820|189690|189819|189689|189820|189690|189819|189689|2
1736825670000|2025-01-14 03:34:30|189816|189686|189816|189686|189816|189686|189816|189686|1
1736825680000|2025-01-14 03:34:40|189815.8|189685.8|189815.8|189685.8|189815.8|189685.8|189815.8|189685.8|1
1736825700000|2025-01-14 03:35:00|189818.7|189688.7|189818.7|189688.7|189818.7|189688.7|189818.7|189688.7|1
1736825730000|2025-01-14 03:35:30|189815.7|189685.7|189815.7|189685.7|189815.7|189685.7|189815.7|189685.7|1
1736825740000|2025-01-14 03:35:40|189815.9|189685.9|189821.6|189691.6|189821.6|189691.6|189815.9|189685.9|3
1736825750000|2025-01-14 03:35:50|189818.1|189688.1|189821.5|189691.5|189821.5|189691.5|189818.1|189688.1|4
1736825760000|2025-01-14 03:36:00|189822.1|189692.1|189796.1|189666.1|189822.1|189692.1|189793.2|189663.2|9
1736825770000|2025-01-14 03:36:10|189788.2|189658.2|189786.6|189656.6|189788.4|189658.4|189764.1|189634.1|9
1736825780000|2025-01-14 03:36:20|189786.4|189656.4|189793|189663|189804.3|189674.3|189786.4|189656.4|9
1736825790000|2025-01-14 03:36:30|189792.8|189662.8|189814.2|189684.2|189814.2|189684.2|189792.8|189662.8|11
1736825800000|2025-01-14 03:36:40|189814|189684|189814|189684|189814.2|189684.2|189814|189684|3
1736825810000|2025-01-14 03:36:50|189814.2|189684.2|189813.8|189683.8|189814.2|189684.2|189813.8|189683.8|2
1736825820000|2025-01-14 03:37:00|189814|189684|189812.7|189682.7|189814|189684|189812.7|189682.7|2
1736825830000|2025-01-14 03:37:10|189812.4|189682.4|189812.4|189682.4|189812.4|189682.4|189812.4|189682.4|1
1736825850000|2025-01-14 03:37:30|189813.8|189683.8|189813.8|189683.8|189813.8|189683.8|189813.8|189683.8|1
1736825860000|2025-01-14 03:37:40|189813.9|189683.9|189814.7|189684.7|189814.7|189684.7|189813.9|189683.9|3
1736825870000|2025-01-14 03:37:50|189815.3|189685.3|189828.4|189698.4|189828.9|189698.9|189815.3|189685.3|6
1736825880000|2025-01-14 03:38:00|189828.6|189698.6|189823.9|189693.9|189836.7|189706.7|189823.5|189693.5|7
1736825900000|2025-01-14 03:38:20|189824.1|189694.1|189823.6|189693.6|189824.2|189694.2|189823.6|189693.6|3
1736825910000|2025-01-14 03:38:30|189821|189691|189819.1|189689.1|189821|189691|189819.1|189689.1|4
1736825930000|2025-01-14 03:38:50|189826.2|189696.2|189831.2|189701.2|189831.2|189701.2|189824.6|189694.6|7
1736825940000|2025-01-14 03:39:00|189830.7|189700.7|189822.4|189692.4|189830.7|189700.7|189822.4|189692.4|3
1736825970000|2025-01-14 03:39:30|189821.9|189691.9|189822.1|189692.1|189822.1|189692.1|189821.7|189691.7|3
1736825980000|2025-01-14 03:39:40|189821.6|189691.6|189809.8|189679.8|189821.6|189691.6|189809.8|189679.8|2
1736826000000|2025-01-14 03:40:00|189811.9|189681.9|189811.9|189681.9|189811.9|189681.9|189811.9|189681.9|1
1736826010000|2025-01-14 03:40:10|189811.4|189681.4|189826.3|189696.3|189826.8|189696.8|189811.4|189681.4|5
1736826020000|2025-01-14 03:40:20|189826|189696|189824.8|189694.8|189826|189696|189824.8|189694.8|2
1736826040000|2025-01-14 03:40:40|189824.4|189694.4|189817.9|189687.9|189824.4|189694.4|189817.9|189687.9|2
1736826050000|2025-01-14 03:40:50|189818.3|189688.3|189826|189696|189826.4|189696.4|189818.3|189688.3|3
1736826060000|2025-01-14 03:41:00|189825.5|189695.5|189832.3|189702.3|189832.9|189702.9|189823.6|189693.6|6
1736826070000|2025-01-14 03:41:10|189831.9|189701.9|189829.6|189699.6|189831.9|189701.9|189829.6|189699.6|3
1736826080000|2025-01-14 03:41:20|189830|189700|189833.2|189703.2|189833.2|189703.2|189829|189699|5
1736826090000|2025-01-14 03:41:30|189829.7|189699.7|189830|189700|189837.4|189707.4|189829.7|189699.7|5
1736826100000|2025-01-14 03:41:40|189830.3|189700.3|189829.1|189699.1|189830.3|189700.3|189829.1|189699.1|3
1736826110000|2025-01-14 03:41:50|189829.7|189699.7|189829.1|189699.1|189829.7|189699.7|189829.1|189699.1|2
1736826130000|2025-01-14 03:42:10|189831.3|189701.3|189833.1|189703.1|189837.1|189707.1|189831.3|189701.3|7
1736826140000|2025-01-14 03:42:20|189832.5|189702.5|189832.5|189702.5|189832.5|189702.5|189832.5|189702.5|1
1736826150000|2025-01-14 03:42:30|189832.1|189702.1|189822.7|189692.7|189832.1|189702.1|189822.7|189692.7|5
1736826160000|2025-01-14 03:42:40|189823.2|189693.2|189822.2|189692.2|189823.2|189693.2|189822.2|189692.2|2
1736826170000|2025-01-14 03:42:50|189820.1|189690.1|189820.1|189690.1|189820.1|189690.1|189820.1|189690.1|1
1736826190000|2025-01-14 03:43:10|189820.4|189690.4|189820.4|189690.4|189820.4|189690.4|189820.4|189690.4|1
1736826220000|2025-01-14 03:43:40|189820.1|189690.1|189820.1|189690.1|189820.1|189690.1|189820.1|189690.1|1
1736826240000|2025-01-14 03:44:00|189820.4|189690.4|189820.4|189690.4|189820.4|189690.4|189820.4|189690.4|1
1736826280000|2025-01-14 03:44:40|189820.1|189690.1|189820.1|189690.1|189820.1|189690.1|189820.1|189690.1|1
1736826300000|2025-01-14 03:45:00|189819.3|189689.3|189819.3|189689.3|189819.3|189689.3|189819.3|189689.3|1
1736826310000|2025-01-14 03:45:10|189819.8|189689.8|189820.4|189690.4|189820.4|189690.4|189819.8|189689.8|2
1736826330000|2025-01-14 03:45:30|189822|189692|189822|189692|189822|189692|189822|189692|1
1736826350000|2025-01-14 03:45:50|189846.3|189716.3|189843.2|189713.2|189848.3|189718.3|189842.1|189712.1|9
1736826360000|2025-01-14 03:46:00|189842.9|189712.9|189837.6|189707.6|189842.9|189712.9|189837.6|189707.6|5
1736826370000|2025-01-14 03:46:10|189837.8|189707.8|189843.9|189713.9|189846.7|189716.7|189837.8|189707.8|8
1736826380000|2025-01-14 03:46:20|189843.8|189713.8|189843.8|189713.8|189843.8|189713.8|189843.8|189713.8|1
1736826390000|2025-01-14 03:46:30|189843.2|189713.2|189841.2|189711.2|189843.2|189713.2|189841.2|189711.2|2
1736826400000|2025-01-14 03:46:40|189841.4|189711.4|189841.4|189711.4|189841.4|189711.4|189841.4|189711.4|1
1736826410000|2025-01-14 03:46:50|189842.6|189712.6|189836.5|189706.5|189842.6|189712.6|189836.3|189706.3|3
1736826420000|2025-01-14 03:47:00|189842.5|189712.5|189839.7|189709.7|189842.5|189712.5|189838|189708|4
1736826430000|2025-01-14 03:47:10|189845.4|189715.4|189847.2|189717.2|189847.8|189717.8|189843.4|189713.4|4
1736826460000|2025-01-14 03:47:40|189851.9|189721.9|189851.9|189721.9|189851.9|189721.9|189851.9|189721.9|1
1736826470000|2025-01-14 03:47:50|189852.2|189722.2|189860.3|189730.3|189870.1|189740.1|189852.2|189722.2|6
1736826480000|2025-01-14 03:48:00|189856|189726|189854.3|189724.3|189856|189726|189854.3|189724.3|2
1736826490000|2025-01-14 03:48:10|189852.2|189722.2|189852|189722|189852.2|189722.2|189852|189722|2
1736826520000|2025-01-14 03:48:40|189859.6|189729.6|189867|189737|189868.1|189738.1|189856|189726|7
1736826530000|2025-01-14 03:48:50|189862.7|189732.7|189876|189746|189876|189746|189862.7|189732.7|6
1736826540000|2025-01-14 03:49:00|189875.8|189745.8|189875.8|189745.8|189875.8|189745.8|189875.8|189745.8|1
1736826550000|2025-01-14 03:49:10|189870.3|189740.3|189867.4|189737.4|189870.3|189740.3|189866.6|189736.6|4
1736826570000|2025-01-14 03:49:30|189867.2|189737.2|189869.1|189739.1|189869.1|189739.1|189867.1|189737.1|3
1736826580000|2025-01-14 03:49:40|189868.6|189738.6|189870.2|189740.2|189871.1|189741.1|189864.7|189734.7|14
1736826590000|2025-01-14 03:49:50|189869.7|189739.7|189865.2|189735.2|189869.7|189739.7|189861|189731|19
1736826600000|2025-01-14 03:50:00|189860.9|189730.9|189864.9|189734.9|189865.1|189735.1|189860.9|189730.9|6
1736826610000|2025-01-14 03:50:10|189861.2|189731.2|189875|189745|189875|189745|189860.4|189730.4|7
1736826620000|2025-01-14 03:50:20|189871.3|189741.3|189871.5|189741.5|189871.5|189741.5|189871.3|189741.3|2
1736826630000|2025-01-14 03:50:30|189867.9|189737.9|189869.8|189739.8|189870.9|189740.9|189864|189734|9
1736826640000|2025-01-14 03:50:40|189862.3|189732.3|189855.7|189725.7|189868.8|189738.8|189855.7|189725.7|14
1736826650000|2025-01-14 03:50:50|189855.5|189725.5|189855.5|189725.5|189855.5|189725.5|189855.5|189725.5|1
1736826660000|2025-01-14 03:51:00|189854.9|189724.9|189846.5|189716.5|189854.9|189724.9|189846.5|189716.5|2
1736826670000|2025-01-14 03:51:10|189843.1|189713.1|189843.1|189713.1|189847|189717|189843.1|189713.1|6
1736826680000|2025-01-14 03:51:20|189842.9|189712.9|189842.9|189712.9|189842.9|189712.9|189842.9|189712.9|1
1736826690000|2025-01-14 03:51:30|189843.7|189713.7|189850.1|189720.1|189850.1|189720.1|189843.7|189713.7|2
1736826700000|2025-01-14 03:51:40|189846.3|189716.3|189848.9|189718.9|189850.1|189720.1|189846.3|189716.3|4
1736826710000|2025-01-14 03:51:50|189845.1|189715.1|189848.9|189718.9|189848.9|189718.9|189845.1|189715.1|4
1736826720000|2025-01-14 03:52:00|189845.2|189715.2|189854|189724|189854.7|189724.7|189845.2|189715.2|5
1736826730000|2025-01-14 03:52:10|189854.4|189724.4|189853.2|189723.2|189854.4|189724.4|189853.2|189723.2|3
1736826740000|2025-01-14 03:52:20|189853.6|189723.6|189853.1|189723.1|189853.6|189723.6|189853.1|189723.1|2
1736826750000|2025-01-14 03:52:30|189853.5|189723.5|189860.9|189730.9|189860.9|189730.9|189853.5|189723.5|2
1736826760000|2025-01-14 03:52:40|189861.4|189731.4|189865.7|189735.7|189865.7|189735.7|189861.4|189731.4|2
1736826770000|2025-01-14 03:52:50|189864.6|189734.6|189863.3|189733.3|189865.2|189735.2|189863.3|189733.3|4
1736826780000|2025-01-14 03:53:00|189864.1|189734.1|189863.2|189733.2|189868.5|189738.5|189863.2|189733.2|5
1736826790000|2025-01-14 03:53:10|189868|189738|189876.8|189746.8|189876.8|189746.8|189868|189738|4
1736826800000|2025-01-14 03:53:20|189876.4|189746.4|189876.4|189746.4|189876.4|189746.4|189876.4|189746.4|1
1736826810000|2025-01-14 03:53:30|189876|189746|189862|189732|189876|189746|189862|189732|2
1736826830000|2025-01-14 03:53:50|189866.4|189736.4|189865.2|189735.2|189866.4|189736.4|189861.5|189731.5|7
1736826840000|2025-01-14 03:54:00|189865|189735|189865|189735|189865|189735|189865|189735|1
1736826850000|2025-01-14 03:54:10|189859.4|189729.4|189865|189735|189865|189735|189859.4|189729.4|5
1736826860000|2025-01-14 03:54:20|189865.3|189735.3|189865.3|189735.3|189865.3|189735.3|189865.3|189735.3|1
1736826870000|2025-01-14 03:54:30|189867.8|189737.8|189866.2|189736.2|189867.8|189737.8|189862.6|189732.6|9
1736826880000|2025-01-14 03:54:40|189862.6|189732.6|189866.4|189736.4|189866.4|189736.4|189862.6|189732.6|2
1736826910000|2025-01-14 03:55:10|189870.2|189740.2|189872.1|189742.1|189872.1|189742.1|189870.2|189740.2|2
1736826920000|2025-01-14 03:55:20|189867.3|189737.3|189872.4|189742.4|189872.6|189742.6|189867.3|189737.3|4
1736826930000|2025-01-14 03:55:30|189865.3|189735.3|189849.9|189719.9|189865.3|189735.3|189849.9|189719.9|5
1736826940000|2025-01-14 03:55:40|189848.8|189718.8|189849.2|189719.2|189849.2|189719.2|189848.8|189718.8|2
1736826950000|2025-01-14 03:55:50|189847.8|189717.8|189844.4|189714.4|189847.8|189717.8|189844.4|189714.4|2
1736826960000|2025-01-14 03:56:00|189844.7|189714.7|189841.8|189711.8|189844.7|189714.7|189841.8|189711.8|2
1736826980000|2025-01-14 03:56:20|189841.2|189711.2|189850.5|189720.5|189850.5|189720.5|189840.8|189710.8|5
1736826990000|2025-01-14 03:56:30|189851|189721|189851.4|189721.4|189851.4|189721.4|189851|189721|2
1736827000000|2025-01-14 03:56:40|189854.8|189724.8|189854.8|189724.8|189854.8|189724.8|189854.8|189724.8|1
1736827010000|2025-01-14 03:56:50|189854.7|189724.7|189854|189724|189854.7|189724.7|189850.2|189720.2|4
1736827020000|2025-01-14 03:57:00|189854.9|189724.9|189863|189733|189868.3|189738.3|189854.9|189724.9|7
1736827030000|2025-01-14 03:57:10|189861.6|189731.6|189862.5|189732.5|189865.2|189735.2|189861.6|189731.6|6
1736827050000|2025-01-14 03:57:30|189862.6|189732.6|189863.2|189733.2|189863.2|189733.2|189859.1|189729.1|3
1736827060000|2025-01-14 03:57:40|189863.4|189733.4|189866.5|189736.5|189866.5|189736.5|189863.4|189733.4|2
1736827070000|2025-01-14 03:57:50|189871.7|189741.7|189866.4|189736.4|189872.1|189742.1|189866.4|189736.4|3
1736827080000|2025-01-14 03:58:00|189872.1|189742.1|189867|189737|189872.1|189742.1|189861.6|189731.6|5
1736827090000|2025-01-14 03:58:10|189861.5|189731.5|189866.9|189736.9|189866.9|189736.9|189861.5|189731.5|2
1736827100000|2025-01-14 03:58:20|189861.5|189731.5|189865.2|189735.2|189865.2|189735.2|189861.5|189731.5|2
1736827110000|2025-01-14 03:58:30|189870.1|189740.1|189867.2|189737.2|189870.1|189740.1|189861.7|189731.7|3
1736827120000|2025-01-14 03:58:40|189867.6|189737.6|189865.9|189735.9|189872.7|189742.7|189862|189732|7
1736827140000|2025-01-14 03:59:00|189864.6|189734.6|189859.5|189729.5|189865|189735|189859.5|189729.5|3
1736827150000|2025-01-14 03:59:10|189859.1|189729.1|189859.1|189729.1|189859.1|189729.1|189859.1|189729.1|1
1736827160000|2025-01-14 03:59:20|189859.7|189729.7|189918.1|189788.1|189918.1|189788.1|189859.7|189729.7|9
1736827170000|2025-01-14 03:59:30|189917.9|189787.9|189917.5|189787.5|189917.9|189787.9|189917.5|189787.5|6
1736827180000|2025-01-14 03:59:40|189917.7|189787.7|189913.9|189783.9|189917.7|189787.7|189912.4|189782.4|7
1736827190000|2025-01-14 03:59:50|189913.7|189783.7|189913.7|189783.7|189913.9|189783.9|189913.7|189783.7|3
1736827200000|2025-01-14 04:00:00|189914.1|189784.1|189926.4|189796.4|189926.4|189796.4|189914.1|189784.1|2
1736827210000|2025-01-14 04:00:10|189922.5|189792.5|189927.6|189797.6|189933.8|189803.8|189922.4|189792.4|8
1736827220000|2025-01-14 04:00:20|189927.1|189797.1|189927.9|189797.9|189927.9|189797.9|189926.4|189796.4|5
1736827230000|2025-01-14 04:00:30|189927.7|189797.7|189927.4|189797.4|189927.7|189797.7|189927.2|189797.2|3
1736827240000|2025-01-14 04:00:40|189926.9|189796.9|189929.5|189799.5|189930.1|189800.1|189926.9|189796.9|9
1736827250000|2025-01-14 04:00:50|189929.3|189799.3|189932.2|189802.2|189937.8|189807.8|189929.3|189799.3|7
1736827260000|2025-01-14 04:01:00|189931.8|189801.8|189930.9|189800.9|189931.8|189801.8|189930.8|189800.8|5
1736827270000|2025-01-14 04:01:10|189929.2|189799.2|189929.1|189799.1|189934.1|189804.1|189929.1|189799.1|4
1736827280000|2025-01-14 04:01:20|189923.2|189793.2|189923.7|189793.7|189927.6|189797.6|189923.2|189793.2|3
1736827290000|2025-01-14 04:01:30|189941.9|189811.9|189933.6|189803.6|189942.5|189812.5|189933.4|189803.4|6
1736827300000|2025-01-14 04:01:40|189933.4|189803.4|189933.4|189803.4|189933.4|189803.4|189933.4|189803.4|1
1736827310000|2025-01-14 04:01:50|189933.9|189803.9|189939|189809|189939|189809|189933.9|189803.9|3
1736827320000|2025-01-14 04:02:00|189934.5|189804.5|189930.6|189800.6|189934.5|189804.5|189930.6|189800.6|3
1736827330000|2025-01-14 04:02:10|189945.5|189815.5|189939.6|189809.6|189945.5|189815.5|189939.6|189809.6|4
1736827370000|2025-01-14 04:02:50|189947.9|189817.9|189945.9|189815.9|189950.2|189820.2|189944.1|189814.1|7
1736827380000|2025-01-14 04:03:00|189951|189821|189953.3|189823.3|189953.3|189823.3|189951|189821|4
1736827390000|2025-01-14 04:03:10|189953.7|189823.7|189954|189824|189954|189824|189953.5|189823.5|5
1736827400000|2025-01-14 04:03:20|189953.5|189823.5|189948.6|189818.6|189953.5|189823.5|189948.6|189818.6|4
1736827440000|2025-01-14 04:04:00|189951.8|189821.8|189951.8|189821.8|189951.8|189821.8|189951.8|189821.8|1
1736827460000|2025-01-14 04:04:20|189953|189823|189962|189832|189964|189834|189953|189823|8
1736827470000|2025-01-14 04:04:30|189961.6|189831.6|189949.4|189819.4|189961.6|189831.6|189948.4|189818.4|8
1736827480000|2025-01-14 04:04:40|189948.9|189818.9|189951.6|189821.6|189951.6|189821.6|189948.9|189818.9|5
1736827490000|2025-01-14 04:04:50|189952|189822|189952.8|189822.8|189952.8|189822.8|189952|189822|2
1736827500000|2025-01-14 04:05:00|189953|189823|189958.5|189828.5|189958.9|189828.9|189953|189823|4
1736827510000|2025-01-14 04:05:10|189963.2|189833.2|189963.2|189833.2|189963.2|189833.2|189962.8|189832.8|4
1736827530000|2025-01-14 04:05:30|189963|189833|189963|189833|189963|189833|189963|189833|1
1736827540000|2025-01-14 04:05:40|189960.9|189830.9|189949.2|189819.2|189960.9|189830.9|189949.2|189819.2|4
1736827550000|2025-01-14 04:05:50|189949.8|189819.8|189949.5|189819.5|189950|189820|189949.4|189819.4|8
1736827570000|2025-01-14 04:06:10|189949.1|189819.1|189923.9|189793.9|189952.4|189822.4|189923.3|189793.3|4
1736827580000|2025-01-14 04:06:20|189932.5|189802.5|189932.9|189802.9|189932.9|189802.9|189932.5|189802.5|2
1736827590000|2025-01-14 04:06:30|189933.5|189803.5|189931|189801|189935.8|189805.8|189928.4|189798.4|7
1736827600000|2025-01-14 04:06:40|189931.5|189801.5|189931.5|189801.5|189931.5|189801.5|189931.1|189801.1|3
1736827610000|2025-01-14 04:06:50|189937.6|189807.6|189936.2|189806.2|189937.7|189807.7|189931.4|189801.4|7
1736827620000|2025-01-14 04:07:00|189931.8|189801.8|189931.4|189801.4|189931.8|189801.8|189931.4|189801.4|2
1736827630000|2025-01-14 04:07:10|189931.9|189801.9|189931|189801|189936.7|189806.7|189931|189801|3
1736827650000|2025-01-14 04:07:30|189931.4|189801.4|189951.3|189821.3|189952.5|189822.5|189931.4|189801.4|5
1736827660000|2025-01-14 04:07:40|189951.5|189821.5|189951.5|189821.5|189951.5|189821.5|189951.5|189821.5|1
1736827670000|2025-01-14 04:07:50|189950.6|189820.6|189944.2|189814.2|189950.6|189820.6|189944.2|189814.2|4
1736827680000|2025-01-14 04:08:00|189945|189815|189950.1|189820.1|189950.3|189820.3|189945|189815|3
1736827690000|2025-01-14 04:08:10|189954.7|189824.7|189963.3|189833.3|189963.3|189833.3|189954.7|189824.7|5
1736827700000|2025-01-14 04:08:20|189965.3|189835.3|189986.3|189856.3|189998.7|189868.7|189965.3|189835.3|10
1736827710000|2025-01-14 04:08:30|189986.5|189856.5|189986.5|189856.5|189986.5|189856.5|189986.3|189856.3|3
1736827720000|2025-01-14 04:08:40|189986.1|189856.1|189985.7|189855.7|189986.1|189856.1|189985.7|189855.7|3
1736827730000|2025-01-14 04:08:50|189983.3|189853.3|189979.6|189849.6|189983.3|189853.3|189979.6|189849.6|3
1736827740000|2025-01-14 04:09:00|189981.6|189851.6|189985.6|189855.6|189985.6|189855.6|189981.6|189851.6|5
1736827760000|2025-01-14 04:09:20|189988.4|189858.4|189962.5|189832.5|189988.4|189858.4|189959.9|189829.9|7
1736827770000|2025-01-14 04:09:30|189962.3|189832.3|189962.5|189832.5|189962.5|189832.5|189962.3|189832.3|4
1736827780000|2025-01-14 04:09:40|189962.3|189832.3|189962.3|189832.3|189962.3|189832.3|189962.3|189832.3|1
1736827790000|2025-01-14 04:09:50|189962.5|189832.5|189958.4|189828.4|189962.5|189832.5|189958.4|189828.4|3
1736827800000|2025-01-14 04:10:00|189957.9|189827.9|189957|189827|189957.9|189827.9|189957|189827|2
1736827810000|2025-01-14 04:10:10|189961.9|189831.9|189965|189835|189965|189835|189954.4|189824.4|5
1736827820000|2025-01-14 04:10:20|189964.8|189834.8|189964.8|189834.8|189964.8|189834.8|189964.8|189834.8|1
1736827830000|2025-01-14 04:10:30|189964.9|189834.9|189957.9|189827.9|189964.9|189834.9|189957.9|189827.9|3
1736827840000|2025-01-14 04:10:40|189959.9|189829.9|189959.9|189829.9|189959.9|189829.9|189959.9|189829.9|1
1736827850000|2025-01-14 04:10:50|189960.8|189830.8|189965.2|189835.2|189965.2|189835.2|189960.8|189830.8|2
1736827870000|2025-01-14 04:11:10|189965.9|189835.9|189976.4|189846.4|189976.4|189846.4|189965.9|189835.9|4
1736827890000|2025-01-14 04:11:30|189976.5|189846.5|189976.5|189846.5|189976.5|189846.5|189976.5|189846.5|1
1736827900000|2025-01-14 04:11:40|189977|189847|190048|189823.3|190048|189857|189977|189822.3|7
1736827910000|2025-01-14 04:11:50|190043|189823.1|189999.9|189869.9|190043|189870.3|189999.9|189823.1|9
1736827920000|2025-01-14 04:12:00|189999.6|189869.6|189992.9|189862.9|189999.6|189869.6|189992.9|189862.9|7
1736827930000|2025-01-14 04:12:10|189994.2|189864.2|189998.5|189868.5|189998.5|189868.5|189994.2|189864.2|4
1736827940000|2025-01-14 04:12:20|189994.5|189864.5|189991.1|189861.1|189994.5|189864.5|189991.1|189861.1|5
1736827950000|2025-01-14 04:12:30|189992.8|189862.8|189992.3|189862.3|189992.8|189862.8|189992.3|189862.3|2
1736827980000|2025-01-14 04:13:00|189990.3|189860.3|189990.3|189860.3|189990.3|189860.3|189990.3|189860.3|1
1736828010000|2025-01-14 04:13:30|189989.5|189859.5|189947.5|189817.5|189989.5|189859.5|189947.5|189817.5|5
1736828020000|2025-01-14 04:13:40|189947.7|189817.7|189947.7|189817.7|189947.7|189817.7|189947.7|189817.7|1
1736828030000|2025-01-14 04:13:50|189947.5|189817.5|189947.5|189817.5|189947.7|189817.7|189947.5|189817.5|3
1736828040000|2025-01-14 04:14:00|189948.1|189818.1|189948.1|189818.1|189948.1|189818.1|189948.1|189818.1|1
1736828060000|2025-01-14 04:14:20|189949.2|189819.2|189949.2|189819.2|189949.2|189819.2|189949.2|189819.2|1
1736828080000|2025-01-14 04:14:40|189940.8|189810.8|189937.6|189807.6|189941|189811|189937.6|189807.6|3
1736828110000|2025-01-14 04:15:10|189936.2|189806.2|189936.5|189806.5|189936.5|189806.5|189936.2|189806.2|2
1736828130000|2025-01-14 04:15:30|189935.8|189805.8|189936.3|189806.3|189936.3|189806.3|189935.8|189805.8|2
1736828140000|2025-01-14 04:15:40|189936.1|189806.1|189936.1|189806.1|189936.1|189806.1|189936.1|189806.1|1
1736828160000|2025-01-14 04:16:00|189945|189815|189949.3|189819.3|189949.3|189819.3|189945|189815|2
1736828170000|2025-01-14 04:16:10|189950.2|189820.2|189977.3|189847.3|189977.3|189847.3|189950.2|189820.2|3
1736828180000|2025-01-14 04:16:20|189973.1|189843.1|189966|189836|189973.5|189843.5|189966|189836|5
1736828190000|2025-01-14 04:16:30|189966.2|189836.2|189965.6|189835.6|189966.2|189836.2|189965.6|189835.6|3
1736828200000|2025-01-14 04:16:40|189965.2|189835.2|189965.2|189835.2|189965.2|189835.2|189965.2|189835.2|1
1736828210000|2025-01-14 04:16:50|189965|189835|189971.2|189841.2|189971.2|189841.2|189964.4|189834.4|4
1736828220000|2025-01-14 04:17:00|189971.7|189841.7|189975.8|189845.8|189976.7|189846.7|189971.5|189841.5|5
1736828230000|2025-01-14 04:17:10|189975.6|189845.6|189971.2|189841.2|189975.6|189845.6|189971.2|189841.2|2
1736828240000|2025-01-14 04:17:20|189976|189846|189971.2|189841.2|189976|189846|189971.2|189841.2|2
1736828250000|2025-01-14 04:17:30|189976.9|189846.9|189976.9|189846.9|189976.9|189846.9|189976.9|189846.9|1
1736828270000|2025-01-14 04:17:50|189971|189841|189975.5|189845.5|189975.5|189845.5|189971|189841|2
1736828280000|2025-01-14 04:18:00|189976|189846|189976|189846|189976|189846|189976|189846|1
1736828290000|2025-01-14 04:18:10|189975.6|189845.6|189982.2|189852.2|189982.2|189852.2|189975.6|189845.6|3
1736828300000|2025-01-14 04:18:20|189981.6|189851.6|189982.8|189852.8|189983.4|189853.4|189981.6|189851.6|8
1736828310000|2025-01-14 04:18:30|189981.7|189851.7|189981.7|189851.7|189981.7|189851.7|189981.7|189851.7|1
1736828320000|2025-01-14 04:18:40|189981|189851|189981.9|189851.9|189981.9|189851.9|189981|189851|2
1736828350000|2025-01-14 04:19:10|189981|189851|189981|189851|189981|189851|189981|189851|1
1736828380000|2025-01-14 04:19:40|189981.4|189851.4|189981.4|189851.4|189981.4|189851.4|189981.4|189851.4|1
1736828410000|2025-01-14 04:20:10|189981|189851|189981|189851|189981|189851|189981|189851|1
1736828420000|2025-01-14 04:20:20|189981.9|189851.9|189982.9|189852.9|189982.9|189852.9|189981.9|189851.9|2
1736828430000|2025-01-14 04:20:30|189982.1|189852.1|189982.3|189852.3|189982.3|189852.3|189982.1|189852.1|2
1736828450000|2025-01-14 04:20:50|189981.9|189851.9|189981.5|189851.5|189981.9|189851.9|189981.5|189851.5|2
1736828470000|2025-01-14 04:21:10|189980.7|189850.7|189980.7|189850.7|189980.7|189850.7|189980.7|189850.7|1
1736828490000|2025-01-14 04:21:30|189976.7|189846.7|189958.9|189828.9|189976.7|189846.7|189958.9|189828.9|5
1736828500000|2025-01-14 04:21:40|189959.3|189829.3|189963.9|189833.9|189963.9|189833.9|189959.3|189829.3|2
1736828510000|2025-01-14 04:21:50|189963.7|189833.7|189960.2|189830.2|189964.7|189834.7|189959|189829|7
1736828520000|2025-01-14 04:22:00|189964.7|189834.7|189958.7|189828.7|189964.7|189834.7|189958.2|189828.2|8
1736828550000|2025-01-14 04:22:30|189957|189827|189957|189827|189957|189827|189957|189827|1
1736828560000|2025-01-14 04:22:40|189954.4|189824.4|189950.8|189820.8|189958.5|189828.5|189950.4|189820.4|22
1736828570000|2025-01-14 04:22:50|189955.5|189825.5|189951.6|189821.6|189956.4|189826.4|189951.6|189821.6|3
1736828580000|2025-01-14 04:23:00|189955.8|189825.8|189957.6|189827.6|189957.6|189827.6|189949.2|189819.2|11
1736828590000|2025-01-14 04:23:10|189955.6|189825.6|189954.6|189824.6|189955.6|189825.6|189950.7|189820.7|5
1736828600000|2025-01-14 04:23:20|189954.8|189824.8|189954.8|189824.8|189954.8|189824.8|189954.8|189824.8|1
1736828610000|2025-01-14 04:23:30|189949.9|189819.9|189952.6|189822.6|189952.6|189822.6|189947.7|189817.7|6
1736828630000|2025-01-14 04:23:50|189945.2|189815.2|189934.2|189804.2|189945.2|189815.2|189934.2|189804.2|2
1736828640000|2025-01-14 04:24:00|189939.8|189809.8|189936|189806|189940.2|189810.2|189936|189806|3
1736828660000|2025-01-14 04:24:20|189935.6|189805.6|189935.6|189805.6|189935.6|189805.6|189935.6|189805.6|1
1736828680000|2025-01-14 04:24:40|189936.4|189806.4|189936.5|189806.5|189937.2|189807.2|189936.4|189806.4|3
1736828700000|2025-01-14 04:25:00|189935.4|189805.4|189926.3|189796.3|189935.4|189805.4|189915.6|189785.6|5
1736828710000|2025-01-14 04:25:10|189921.8|189791.8|189933.2|189803.2|189933.2|189803.2|189921.8|189791.8|6
1736828720000|2025-01-14 04:25:20|189933|189803|189932.8|189802.8|189933|189803|189932.8|189802.8|2
1736828730000|2025-01-14 04:25:30|189933.2|189803.2|189938.6|189808.6|189938.6|189808.6|189933.2|189803.2|4
1736828750000|2025-01-14 04:25:50|189938.8|189808.8|189929.1|189799.1|189943.6|189813.6|189928|189798|6
1736828760000|2025-01-14 04:26:00|189935.3|189805.3|189935.3|189805.3|189935.3|189805.3|189935.3|189805.3|1
1736828770000|2025-01-14 04:26:10|189934.4|189804.4|189915.5|189785.5|189934.4|189804.4|189915.5|189785.5|2
1736828780000|2025-01-14 04:26:20|189921|189791|189920.8|189790.8|189921|189791|189920.8|189790.8|2
1736828790000|2025-01-14 04:26:30|189920.4|189790.4|189921.1|189791.1|189921.1|189791.1|189920.4|189790.4|3
1736828800000|2025-01-14 04:26:40|189914.9|189784.9|189909.9|189779.9|189914.9|189784.9|189906.9|189776.9|7
1736828810000|2025-01-14 04:26:50|189909.4|189779.4|189910.5|189780.5|189910.5|189780.5|189909.4|189779.4|3
1736828820000|2025-01-14 04:27:00|189911.2|189781.2|189914.6|189784.6|189919.5|189789.5|189911.2|189781.2|9
1736828830000|2025-01-14 04:27:10|189914.2|189784.2|189918.4|189788.4|189918.9|189788.9|189913.9|189783.9|6
1736828840000|2025-01-14 04:27:20|189914.2|189784.2|189918.5|189788.5|189918.5|189788.5|189914.2|189784.2|2
1736828850000|2025-01-14 04:27:30|189913.4|189783.4|189914.2|189784.2|189918.6|189788.6|189913.4|189783.4|4
1736828860000|2025-01-14 04:27:40|189910|189780|189918.5|189788.5|189918.5|189788.5|189910|189780|5
1736828870000|2025-01-14 04:27:50|189913.4|189783.4|189914.3|189784.3|189919.7|189789.7|189913.4|189783.4|12
1736828880000|2025-01-14 04:28:00|189919|189789|189914.7|189784.7|189919.4|189789.4|189914.5|189784.5|4
1736828890000|2025-01-14 04:28:10|189919.8|189789.8|189915.5|189785.5|189919.8|189789.8|189915.5|189785.5|2
1736828920000|2025-01-14 04:28:40|189919.9|189789.9|189915|189785|189919.9|189789.9|189915|189785|3
1736828930000|2025-01-14 04:28:50|189919.5|189789.5|189919.9|189789.9|189919.9|189789.9|189915|189785|3
1736828940000|2025-01-14 04:29:00|189914.7|189784.7|189918.8|189788.8|189918.8|189788.8|189914.6|189784.6|3
1736828950000|2025-01-14 04:29:10|189914.1|189784.1|189919.9|189789.9|189919.9|189789.9|189914.1|189784.1|7
1736828960000|2025-01-14 04:29:20|189915.4|189785.4|189920.7|189790.7|189920.7|189790.7|189915.4|189785.4|2
1736828970000|2025-01-14 04:29:30|189920.9|189790.9|189914.1|189784.1|189920.9|189790.9|189914.1|189784.1|3
1736828990000|2025-01-14 04:29:50|189913.7|189783.7|189910.6|189780.6|189913.7|189783.7|189910.6|189780.6|2
1736829000000|2025-01-14 04:30:00|189911.4|189781.4|189914.4|189784.4|189914.8|189784.8|189911.4|189781.4|3
1736829010000|2025-01-14 04:30:10|189916.1|189786.1|189915.3|189785.3|189919.8|189789.8|189915.3|189785.3|6
1736829020000|2025-01-14 04:30:20|189920.4|189790.4|189915.4|189785.4|189920.4|189790.4|189915.4|189785.4|2
1736829030000|2025-01-14 04:30:30|189915|189785|189904|189774|189915.7|189785.7|189903.8|189773.8|4
1736829040000|2025-01-14 04:30:40|189904.2|189774.2|189908.7|189778.7|189908.7|189778.7|189904.2|189774.2|2
1736829050000|2025-01-14 04:30:50|189908.6|189778.6|189908.6|189778.6|189908.6|189778.6|189908.6|189778.6|1
1736829060000|2025-01-14 04:31:00|189904.3|189774.3|189904.8|189774.8|189909.7|189779.7|189904.3|189774.3|3
1736829070000|2025-01-14 04:31:10|189905.2|189775.2|189909.6|189779.6|189909.8|189779.8|189905.2|189775.2|3
1736829080000|2025-01-14 04:31:20|189910.8|189780.8|189906.2|189776.2|189910.8|189780.8|189895.5|189765.5|6
1736829090000|2025-01-14 04:31:30|189901.8|189771.8|189901.3|189771.3|189901.8|189771.8|189899.7|189769.7|5
1736829110000|2025-01-14 04:31:50|189901.4|189771.4|189911.3|189781.3|189914.3|189784.3|189900.8|189770.8|7
1736829120000|2025-01-14 04:32:00|189911.5|189781.5|189906.3|189776.3|189911.5|189781.5|189906.3|189776.3|3
1736829140000|2025-01-14 04:32:20|189906.1|189776.1|189899|189769|189906.1|189776.1|189899|189769|7
1736829150000|2025-01-14 04:32:30|189891.4|189761.4|189852.3|189722.3|189891.4|189761.4|189837|189707|12
1736829160000|2025-01-14 04:32:40|189852.1|189722.1|189849.9|189719.9|189852.7|189722.7|189849.9|189719.9|6
1736829170000|2025-01-14 04:32:50|189849.7|189719.7|189849.9|189719.9|189849.9|189719.9|189849.7|189719.7|2
1736829180000|2025-01-14 04:33:00|189849.4|189719.4|189847.8|189717.8|189849.4|189719.4|189847.8|189717.8|2
1736829200000|2025-01-14 04:33:20|189853.8|189723.8|189853.4|189723.4|189853.8|189723.8|189853.4|189723.4|3
1736829220000|2025-01-14 04:33:40|189847.7|189717.7|189847.7|189717.7|189847.7|189717.7|189847.7|189717.7|1
1736829230000|2025-01-14 04:33:50|189847.2|189717.2|189817.8|189687.8|189847.2|189717.2|189816.4|189686.4|8
1736829240000|2025-01-14 04:34:00|189817.6|189687.6|189823.1|189693.1|189823.1|189693.1|189817.6|189687.6|3
1736829250000|2025-01-14 04:34:10|189822.8|189692.8|189822.6|189692.6|189823|189693|189822.2|189692.2|5
1736829260000|2025-01-14 04:34:20|189822.4|189692.4|189820|189690|189822.4|189692.4|189817.3|189687.3|13
1736829270000|2025-01-14 04:34:30|189821.9|189691.9|189822.1|189692.1|189822.8|189692.8|189821.9|189691.9|5
1736829280000|2025-01-14 04:34:40|189822.8|189692.8|189821.2|189691.2|189822.8|189692.8|189819.5|189689.5|5
1736829290000|2025-01-14 04:34:50|189819.1|189689.1|189819.2|189689.2|189819.2|189689.2|189819.1|189689.1|2
1736829300000|2025-01-14 04:35:00|189818.6|189688.6|189806.7|189676.7|189818.6|189688.6|189806.2|189676.2|5
1736829310000|2025-01-14 04:35:10|189802.4|189672.4|189802.7|189672.7|189802.7|189672.7|189802.4|189672.4|2
1736829320000|2025-01-14 04:35:20|189814.9|189684.9|189814.9|189684.9|189814.9|189684.9|189814.9|189684.9|1
1736829350000|2025-01-14 04:35:50|189815.8|189685.8|189826.7|189696.7|189863.8|189697.8|189815.8|189662.7|8
1736829360000|2025-01-14 04:36:00|189827|189697|189826.2|189696.2|189827|189697|189826.1|189696.1|8
1736829370000|2025-01-14 04:36:10|189825.9|189695.9|189828.3|189698.3|189834.3|189704.3|189825.9|189695.9|8
1736829380000|2025-01-14 04:36:20|189820.2|189690.2|189816.8|189686.8|189822.2|189692.2|189815.6|189685.6|13
1736829390000|2025-01-14 04:36:30|189817|189687|189825.7|189695.7|189825.7|189695.7|189816.9|189686.9|4
1736829400000|2025-01-14 04:36:40|189830.7|189700.7|189831.1|189701.1|189832.1|189702.1|189830.7|189700.7|3
1736829410000|2025-01-14 04:36:50|189831.4|189701.4|189835.1|189705.1|189837.1|189707.1|189831.4|189701.4|6
1736829420000|2025-01-14 04:37:00|189834.9|189704.9|189835.4|189705.4|189840.4|189710.4|189834.5|189704.5|9
1736829430000|2025-01-14 04:37:10|189835.2|189705.2|189831|189701|189835.2|189705.2|189826.1|189696.1|7
1736829440000|2025-01-14 04:37:20|189831.2|189701.2|189831.2|189701.2|189831.2|189701.2|189831.2|189701.2|1
1736829450000|2025-01-14 04:37:30|189831.1|189701.1|189830.9|189700.9|189831.1|189701.1|189830.9|189700.9|2
1736829470000|2025-01-14 04:37:50|189831.1|189701.1|189831.1|189701.1|189831.1|189701.1|189831.1|189701.1|1
1736829480000|2025-01-14 04:38:00|189831|189701|189826.7|189696.7|189831.1|189701.1|189826.7|189696.7|3
1736829490000|2025-01-14 04:38:10|189826.6|189696.6|189826.6|189696.6|189826.6|189696.6|189826.6|189696.6|1
1736829500000|2025-01-14 04:38:20|189826.4|189696.4|189826.7|189696.7|189826.7|189696.7|189826.4|189696.4|2
1736829510000|2025-01-14 04:38:30|189826.6|189696.6|189831.1|189701.1|189831.1|189701.1|189826.6|189696.6|3
1736829520000|2025-01-14 04:38:40|189831|189701|189831|189701|189831|189701|189831|189701|1
1736829530000|2025-01-14 04:38:50|189831.2|189701.2|189827.3|189697.3|189831.2|189701.2|189827.3|189697.3|2
1736829540000|2025-01-14 04:39:00|189826.9|189696.9|189826.9|189696.9|189826.9|189696.9|189826.9|189696.9|1
1736829550000|2025-01-14 04:39:10|189827.3|189697.3|189826.1|189696.1|189827.3|189697.3|189826.1|189696.1|4
1736829560000|2025-01-14 04:39:20|189825.9|189695.9|189811.6|189681.6|189825.9|189695.9|189811.1|189681.1|4
1736829570000|2025-01-14 04:39:30|189812.3|189682.3|189822.8|189692.8|189823|189693|189812.3|189682.3|3
1736829580000|2025-01-14 04:39:40|189823|189693|189822.9|189692.9|189823|189693|189822.9|189692.9|2
1736829590000|2025-01-14 04:39:50|189823|189693|189823|189693|189823|189693|189823|189693|1
1736829600000|2025-01-14 04:40:00|189823.9|189693.9|189823.9|189693.9|189823.9|189693.9|189823.9|189693.9|1
1736829610000|2025-01-14 04:40:10|189822.8|189692.8|189817.4|189687.4|189822.8|189692.8|189806.8|189676.8|13
1736829620000|2025-01-14 04:40:20|189817.2|189687.2|189826.2|189696.2|189829.4|189699.4|189817.2|189687.2|12
1736829630000|2025-01-14 04:40:30|189826|189696|189826|189696|189826|189696|189826|189696|1
1736829640000|2025-01-14 04:40:40|189825.6|189695.6|189824.7|189694.7|189825.6|189695.6|189824.7|189694.7|3
1736829650000|2025-01-14 04:40:50|189823.8|189693.8|189828.7|189698.7|189828.7|189698.7|189823.8|189693.8|2
1736829660000|2025-01-14 04:41:00|189814.9|189684.9|189826.1|189696.1|189826.1|189696.1|189813.8|189683.8|6
1736829670000|2025-01-14 04:41:10|189826.5|189696.5|189831.4|189701.4|189831.4|189701.4|189824.6|189694.6|4
1736829680000|2025-01-14 04:41:20|189831.2|189701.2|189836.7|189706.7|189836.7|189706.7|189831.2|189701.2|4
1736829690000|2025-01-14 04:41:30|189836.5|189706.5|189826.5|189696.5|189836.5|189706.5|189826.5|189696.5|8
1736829720000|2025-01-14 04:42:00|189826.2|189696.2|189825.8|189695.8|189826.2|189696.2|189825.8|189695.8|2
1736829740000|2025-01-14 04:42:20|189825.9|189695.9|189825.1|189695.1|189826.9|189696.9|189824.3|189694.3|4
1736829750000|2025-01-14 04:42:30|189825.3|189695.3|189825.3|189695.3|189825.3|189695.3|189825.3|189695.3|1
1736829760000|2025-01-14 04:42:40|189824.8|189694.8|189825|189695|189825|189695|189824.8|189694.8|2
1736829770000|2025-01-14 04:42:50|189824.6|189694.6|189824.6|189694.6|189824.6|189694.6|189824.6|189694.6|1
1736829790000|2025-01-14 04:43:10|189824.5|189694.5|189824.2|189694.2|189824.5|189694.5|189824.2|189694.2|2
1736829800000|2025-01-14 04:43:20|189823.9|189693.9|189823.9|189693.9|189823.9|189693.9|189823.9|189693.9|1
1736829810000|2025-01-14 04:43:30|189824|189694|189824|189694|189824|189694|189824|189694|1
1736829820000|2025-01-14 04:43:40|189823.9|189693.9|189823.9|189693.9|189823.9|189693.9|189823.9|189693.9|1
1736829830000|2025-01-14 04:43:50|189824.2|189694.2|189814.5|189684.5|189824.2|189694.2|189803.5|189673.5|10
1736829840000|2025-01-14 04:44:00|189814.1|189684.1|189821.1|189691.1|189821.1|189691.1|189814.1|189684.1|4
1736829870000|2025-01-14 04:44:30|189820.3|189690.3|189820.3|189690.3|189820.3|189690.3|189820.3|189690.3|1
1736829880000|2025-01-14 04:44:40|189818.8|189688.8|189820|189690|189821.1|189691.1|189818.4|189688.4|5
1736829890000|2025-01-14 04:44:50|189819.7|189689.7|189819.7|189689.7|189819.7|189689.7|189819.7|189689.7|1
1736829900000|2025-01-14 04:45:00|189820|189690|189820|189690|189820|189690|189820|189690|1
1736829910000|2025-01-14 04:45:10|189820.1|189690.1|189819.7|189689.7|189820.1|189690.1|189819.7|189689.7|2
1736829920000|2025-01-14 04:45:20|189819.4|189689.4|189819.1|189689.1|189819.4|189689.4|189819.1|189689.1|4
1736829930000|2025-01-14 04:45:30|189811.7|189681.7|189813.2|189683.2|189813.3|189683.3|189811.7|189681.7|5
1736829940000|2025-01-14 04:45:40|189813.1|189683.1|189813.1|189683.1|189813.1|189683.1|189813.1|189683.1|1
1736829960000|2025-01-14 04:46:00|189814.1|189684.1|189814.1|189684.1|189814.1|189684.1|189814.1|189684.1|1
1736829970000|2025-01-14 04:46:10|189814.3|189684.3|189813.8|189683.8|189814.3|189684.3|189813.8|189683.8|2
1736829980000|2025-01-14 04:46:20|189811.5|189681.5|189802.2|189672.2|189811.7|189681.7|189802.2|189672.2|3
1736830000000|2025-01-14 04:46:40|189801.8|189671.8|189801.8|189671.8|189801.8|189671.8|189801.8|189671.8|1
1736830010000|2025-01-14 04:46:50|189797.6|189667.6|189797.6|189667.6|189797.6|189667.6|189797.6|189667.6|1
1736830030000|2025-01-14 04:47:10|189797.8|189667.8|189812.1|189682.1|189856|189687.1|189797.8|189640|6
1736830040000|2025-01-14 04:47:20|189812.3|189682.3|189812.3|189682.3|189812.3|189682.3|189812.3|189682.3|1
1736830060000|2025-01-14 04:47:40|189810.2|189680.2|189808.9|189678.9|189810.2|189680.2|189808.9|189678.9|4
1736830070000|2025-01-14 04:47:50|189808.5|189678.5|189808.5|189678.5|189808.5|189678.5|189808.5|189678.5|1
1736830090000|2025-01-14 04:48:10|189807.9|189677.9|189807.8|189677.8|189807.9|189677.9|189805.8|189675.8|11
1736830100000|2025-01-14 04:48:20|189807.9|189677.9|189807.9|189677.9|189807.9|189677.9|189807.9|189677.9|1
1736830110000|2025-01-14 04:48:30|189808.1|189678.1|189833.6|189703.6|189835.1|189705.1|189808|189678|12
1736830120000|2025-01-14 04:48:40|189827.1|189697.1|189823.5|189693.5|189827.1|189697.1|189823.5|189693.5|4
1736830130000|2025-01-14 04:48:50|189823.1|189693.1|189822.7|189692.7|189823.1|189693.1|189822.7|189692.7|2
1736830150000|2025-01-14 04:49:10|189824|189694|189824|189694|189824|189694|189824|189694|1
1736830160000|2025-01-14 04:49:20|189822.7|189692.7|189807.6|189677.6|189822.7|189692.7|189807.4|189677.4|3
1736830170000|2025-01-14 04:49:30|189807.4|189677.4|189807.4|189677.4|189807.4|189677.4|189807.4|189677.4|1
1736830180000|2025-01-14 04:49:40|189807.9|189677.9|189809.5|189679.5|189809.5|189679.5|189807.9|189677.9|4
1736830190000|2025-01-14 04:49:50|189810.7|189680.7|189832.5|189702.5|189837.9|189707.9|189810.7|189680.7|12
1736830200000|2025-01-14 04:50:00|189833|189703|189839.7|189709.7|189840|189710|189832.6|189702.6|18
1736830210000|2025-01-14 04:50:10|189839.5|189709.5|189821.3|189691.3|189839.5|189709.5|189818.5|189688.5|13
1736830220000|2025-01-14 04:50:20|189821.1|189691.1|189811.4|189681.4|189821.1|189691.1|189811.4|189681.4|5
1736830230000|2025-01-14 04:50:30|189811.6|189681.6|189811.6|189681.6|189811.6|189681.6|189811.6|189681.6|1
1736830250000|2025-01-14 04:50:50|189810.5|189680.5|189810.5|189680.5|189810.5|189680.5|189810.5|189680.5|1
1736830260000|2025-01-14 04:51:00|189811|189681|189819.5|189689.5|189819.5|189689.5|189811|189681|2
1736830280000|2025-01-14 04:51:20|189819.6|189689.6|189828.6|189698.6|189828.6|189698.6|189819.6|189689.6|2
1736830290000|2025-01-14 04:51:30|189828.9|189698.9|189831.2|189701.2|189831.2|189701.2|189828.9|189698.9|2
1736830300000|2025-01-14 04:51:40|189831.6|189701.6|189826.3|189696.3|189831.6|189701.6|189824.1|189694.1|7
1736830310000|2025-01-14 04:51:50|189828.5|189698.5|189828.5|189698.5|189828.5|189698.5|189828.5|189698.5|1
1736830320000|2025-01-14 04:52:00|189828.7|189698.7|189818.3|189688.3|189828.7|189698.7|189818.3|189688.3|3
1736830330000|2025-01-14 04:52:10|189818.5|189688.5|189817.5|189687.5|189818.5|189688.5|189817|189687|3
1736830360000|2025-01-14 04:52:40|189818.6|189688.6|189818.6|189688.6|189818.6|189688.6|189818.6|189688.6|1
1736830370000|2025-01-14 04:52:50|189819|189689|189808.6|189678.6|189819|189689|189803.7|189673.7|3
1736830380000|2025-01-14 04:53:00|189803.1|189673.1|189803.1|189673.1|189803.1|189673.1|189803.1|189673.1|1
1736830390000|2025-01-14 04:53:10|189803.3|189673.3|189803.3|189673.3|189803.3|189673.3|189803.3|189673.3|1
1736830400000|2025-01-14 04:53:20|189803.1|189673.1|189803.1|189673.1|189803.1|189673.1|189803.1|189673.1|1
1736830410000|2025-01-14 04:53:30|189808.1|189678.1|189809.1|189679.1|189815.3|189685.3|189803.1|189673.1|9
1736830420000|2025-01-14 04:53:40|189808.9|189678.9|189808.9|189678.9|189808.9|189678.9|189808.9|189678.9|1
1736830440000|2025-01-14 04:54:00|189805.6|189675.6|189805.6|189675.6|189805.6|189675.6|189805.6|189675.6|1
1736830450000|2025-01-14 04:54:10|189805.9|189675.9|189805.9|189675.9|189805.9|189675.9|189805.9|189675.9|1
1736830470000|2025-01-14 04:54:30|189806.4|189676.4|189806.4|189676.4|189806.4|189676.4|189806.4|189676.4|1
1736830500000|2025-01-14 04:55:00|189805.9|189675.9|189805.9|189675.9|189805.9|189675.9|189805.9|189675.9|1
1736830520000|2025-01-14 04:55:20|189809.4|189679.4|189809.4|189679.4|189809.4|189679.4|189809.4|189679.4|1
1736830530000|2025-01-14 04:55:30|189809.8|189679.8|189810.3|189680.3|189810.3|189680.3|189809.8|189679.8|3
1736830540000|2025-01-14 04:55:40|189810.7|189680.7|189826.9|189696.9|189828|189698|189810.7|189680.7|4
1736830550000|2025-01-14 04:55:50|189827.1|189697.1|189827.1|189697.1|189827.1|189697.1|189827.1|189697.1|1
1736830560000|2025-01-14 04:56:00|189826.7|189696.7|189818.6|189688.6|189826.7|189696.7|189818.6|189688.6|2
1736830600000|2025-01-14 04:56:40|189821.6|189691.6|189821.6|189691.6|189821.6|189691.6|189821.6|189691.6|1
1736830620000|2025-01-14 04:57:00|189819.3|189689.3|189819.3|189689.3|189819.3|189689.3|189819.3|189689.3|1
1736830650000|2025-01-14 04:57:30|189818.8|189688.8|189814.4|189684.4|189818.8|189688.8|189814.4|189684.4|3
1736830660000|2025-01-14 04:57:40|189819.5|189689.5|189824|189694|189824.2|189694.2|189819.5|189689.5|4
1736830690000|2025-01-14 04:58:10|189821.8|189691.8|189821.8|189691.8|189821.8|189691.8|189821.8|189691.8|1
1736830720000|2025-01-14 04:58:40|189821.9|189691.9|189821.9|189691.9|189821.9|189691.9|189821.9|189691.9|1
1736830740000|2025-01-14 04:59:00|189826.3|189696.3|189826.3|189696.3|189826.3|189696.3|189826.3|189696.3|1
1736830750000|2025-01-14 04:59:10|189822|189692|189822.2|189692.2|189822.6|189692.6|189822|189692|3
1736830760000|2025-01-14 04:59:20|189822.3|189692.3|189822.3|189692.3|189822.3|189692.3|189822.3|189692.3|1
1736830770000|2025-01-14 04:59:30|189822.2|189692.2|189822.2|189692.2|189822.2|189692.2|189822.2|189692.2|1
1736830780000|2025-01-14 04:59:40|189822.3|189692.3|189822.2|189692.2|189822.3|189692.3|189822.2|189692.2|2
1736830790000|2025-01-14 04:59:50|189826.7|189696.7|189831.4|189701.4|189833.4|189703.4|189826.7|189696.7|7
1736830800000|2025-01-14 05:00:00|189831.2|189701.2|189831|189701|189831.2|189701.2|189830.9|189700.9|3
1736830810000|2025-01-14 05:00:10|189831.8|189701.8|189839.8|189709.8|189839.8|189709.8|189831.8|189701.8|6
1736830820000|2025-01-14 05:00:20|189835.5|189705.5|189835.5|189705.5|189835.5|189705.5|189835.5|189705.5|1
1736830830000|2025-01-14 05:00:30|189835.7|189705.7|189833.1|189703.1|189835.7|189705.7|189833.1|189703.1|3
1736830840000|2025-01-14 05:00:40|189832.1|189702.1|189820.5|189690.5|189832.1|189702.1|189820.5|189690.5|3
1736830850000|2025-01-14 05:00:50|189820.9|189690.9|189820.9|189690.9|189820.9|189690.9|189820.9|189690.9|1
1736830860000|2025-01-14 05:01:00|189826|189696|189826.9|189696.9|189826.9|189696.9|189821.5|189691.5|8
1736830870000|2025-01-14 05:01:10|189826.6|189696.6|189826.9|189696.9|189826.9|189696.9|189826.6|189696.6|2
1736830880000|2025-01-14 05:01:20|189826.6|189696.6|189826.2|189696.2|189826.8|189696.8|189826.2|189696.2|5
1736830890000|2025-01-14 05:01:30|189826.3|189696.3|189826.2|189696.2|189826.3|189696.3|189826|189696|3
1736830900000|2025-01-14 05:01:40|189821.7|189691.7|189826.5|189696.5|189826.5|189696.5|189821.6|189691.6|5
1736830910000|2025-01-14 05:01:50|189826.3|189696.3|189826.3|189696.3|189826.3|189696.3|189826.3|189696.3|1
1736830920000|2025-01-14 05:02:00|189826.1|189696.1|189826.1|189696.1|189826.1|189696.1|189826.1|189696.1|1
1736830930000|2025-01-14 05:02:10|189826|189696|189812.2|189682.2|189826.1|189696.1|189811.9|189681.9|5
1736830940000|2025-01-14 05:02:20|189827.8|189697.8|189817.6|189687.6|189827.8|189697.8|189817.1|189687.1|5
1736830950000|2025-01-14 05:02:30|189818.3|189688.3|189823.3|189693.3|189823.3|189693.3|189818.1|189688.1|5
1736830960000|2025-01-14 05:02:40|189823|189693|189823|189693|189823|189693|189823|189693|1
1736830970000|2025-01-14 05:02:50|189818.7|189688.7|189818.9|189688.9|189818.9|189688.9|189818.7|189688.7|2
1736830980000|2025-01-14 05:03:00|189818.5|189688.5|189818.7|189688.7|189818.7|189688.7|189818.5|189688.5|2
1736830990000|2025-01-14 05:03:10|189818.5|189688.5|189814.9|189684.9|189818.5|189688.5|189814.9|189684.9|2
1736831000000|2025-01-14 05:03:20|189815.1|189685.1|189804.5|189674.5|189815.1|189685.1|189803.6|189673.6|5
1736831010000|2025-01-14 05:03:30|189812.3|189682.3|189812.2|189682.2|189812.3|189682.3|189812|189682|3
1736831020000|2025-01-14 05:03:40|189812.4|189682.4|189858.2|189728.2|189858.2|189728.2|189812.4|189682.4|4
1736831030000|2025-01-14 05:03:50|189853.5|189723.5|189853.2|189723.2|189853.5|189723.5|189853.2|189723.2|4
1736831040000|2025-01-14 05:04:00|189851.7|189721.7|189853.9|189723.9|189853.9|189723.9|189851.7|189721.7|5
1736831050000|2025-01-14 05:04:10|189853.6|189723.6|189847.3|189717.3|189854.1|189724.1|189847.3|189717.3|10
1736831060000|2025-01-14 05:04:20|189853.4|189723.4|189849|189719|189854.2|189724.2|189847.6|189717.6|16
1736831070000|2025-01-14 05:04:30|189848.5|189718.5|189847.8|189717.8|189848.5|189718.5|189847.8|189717.8|3
1736831080000|2025-01-14 05:04:40|189848|189718|189848|189718|189848.5|189718.5|189848|189718|5
1736831090000|2025-01-14 05:04:50|189848.4|189718.4|189834.3|189704.3|189848.4|189718.4|189833.9|189703.9|5
1736831100000|2025-01-14 05:05:00|189833.7|189703.7|189832.2|189702.2|189833.7|189703.7|189832.2|189702.2|2
1736831110000|2025-01-14 05:05:10|189833|189703|189854.7|189724.7|189855|189725|189833|189703|12
1736831120000|2025-01-14 05:05:20|189854.3|189724.3|189849.4|189719.4|189854.6|189724.6|189849.2|189719.2|17
1736831130000|2025-01-14 05:05:30|189849.6|189719.6|189849.6|189719.6|189849.6|189719.6|189849.6|189719.6|1
1736831140000|2025-01-14 05:05:40|189849.4|189719.4|189845|189715|189849.4|189719.4|189833.5|189703.5|8
1736831150000|2025-01-14 05:05:50|189844.8|189714.8|189844.8|189714.8|189844.8|189714.8|189844.8|189714.8|1
1736831160000|2025-01-14 05:06:00|189849.3|189719.3|189837.6|189707.6|189850.2|189720.2|189835.7|189705.7|14
1736831180000|2025-01-14 05:06:20|189837.7|189707.7|189846.9|189716.9|189847|189717|189837.7|189707.7|3
1736831190000|2025-01-14 05:06:30|189846.8|189716.8|189846.3|189716.3|189846.8|189716.8|189846.3|189716.3|4
1736831200000|2025-01-14 05:06:40|189840.4|189710.4|189840.1|189710.1|189845.4|189715.4|189839.8|189709.8|12
1736831210000|2025-01-14 05:06:50|189844.3|189714.3|189833.5|189703.5|189852.7|189722.7|189833.2|189703.2|14
1736831220000|2025-01-14 05:07:00|189833.3|189703.3|189832.9|189702.9|189837.7|189707.7|189832.9|189702.9|7
1736831230000|2025-01-14 05:07:10|189833.4|189703.4|189852.8|189722.8|189853.9|189723.9|189833.4|189703.4|11
1736831240000|2025-01-14 05:07:20|189852.1|189722.1|189841|189711|189852.1|189722.1|189839.8|189709.8|27
1736831250000|2025-01-14 05:07:30|189841.4|189711.4|189849.6|189719.6|189849.6|189719.6|189840.2|189710.2|11
1736831260000|2025-01-14 05:07:40|189849.4|189719.4|189855.7|189725.7|189855.7|189725.7|189849.4|189719.4|5
1736831270000|2025-01-14 05:07:50|189857.2|189727.2|189861.4|189731.4|189862.5|189732.5|189857.2|189727.2|4
1736831280000|2025-01-14 05:08:00|189861.9|189731.9|189877.5|189747.5|189878.8|189748.8|189861.9|189731.9|6
1736831290000|2025-01-14 05:08:10|189878.6|189748.6|189878.8|189748.8|189878.8|189748.8|189878.6|189748.6|2
1736831300000|2025-01-14 05:08:20|189878.9|189748.9|189875|189745|189878.9|189748.9|189875|189745|2
1736831310000|2025-01-14 05:08:30|189870.4|189740.4|189863.7|189733.7|189870.4|189740.4|189862.6|189732.6|15
1736831320000|2025-01-14 05:08:40|189863.9|189733.9|189870|189740|189871.4|189741.4|189863.9|189733.9|3
1736831330000|2025-01-14 05:08:50|189871.3|189741.3|189914.8|189784.8|189915.7|189785.7|189871.3|189741.3|13
1736831340000|2025-01-14 05:09:00|189914.6|189784.6|189908.7|189778.7|189914.6|189784.6|189902.4|189772.4|10
1736831350000|2025-01-14 05:09:10|189910.6|189780.6|189910|189780|189910.6|189780.6|189909.8|189779.8|7
1736831360000|2025-01-14 05:09:20|189910.7|189780.7|189908.9|189778.9|189911.7|189781.7|189908.9|189778.9|6
1736831370000|2025-01-14 05:09:30|189909.1|189779.1|189891.7|189761.7|189909.1|189779.1|189891.3|189761.3|6
1736831380000|2025-01-14 05:09:40|189895.4|189765.4|189890.6|189760.6|189895.5|189765.5|189888.7|189758.7|12
1736831390000|2025-01-14 05:09:50|189892.3|189762.3|189900.7|189770.7|189905|189775|189884|189754|17
1736831400000|2025-01-14 05:10:00|189900.3|189770.3|189885.2|189755.2|189904.5|189774.5|189885|189755|11
1736831410000|2025-01-14 05:10:10|189885.6|189755.6|189947.4|189817.4|189952.1|189822.1|189885.6|189755.6|5
1736831420000|2025-01-14 05:10:20|189949.3|189819.3|189949.3|189819.3|189949.3|189819.3|189949.3|189819.3|1
1736831430000|2025-01-14 05:10:30|189950|189820|189955.5|189825.5|189955.7|189825.7|189950|189820|5
1736831440000|2025-01-14 05:10:40|189955.6|189825.6|189955.3|189825.3|189955.6|189825.6|189955.3|189825.3|3
1736831450000|2025-01-14 05:10:50|189955.5|189825.5|189954.6|189824.6|189955.7|189825.7|189954.6|189824.6|6
1736831460000|2025-01-14 05:11:00|189955.5|189825.5|189953.5|189823.5|189955.5|189825.5|189953.5|189823.5|6
1736831470000|2025-01-14 05:11:10|189953.3|189823.3|189953.4|189823.4|189956|189826|189953.3|189823.3|9
1736831480000|2025-01-14 05:11:20|189954.9|189824.9|189956.7|189826.7|189957.1|189827.1|189953.4|189823.4|6
1736831490000|2025-01-14 05:11:30|189956.1|189826.1|189956.1|189826.1|189956.1|189826.1|189956.1|189826.1|1
1736831500000|2025-01-14 05:11:40|189956.9|189826.9|189962.7|189832.7|189962.7|189832.7|189956.1|189826.1|7
1736831510000|2025-01-14 05:11:50|189962.6|189832.6|189963.2|189833.2|189965.1|189835.1|189958.4|189828.4|17
1736831520000|2025-01-14 05:12:00|189968.3|189838.3|189968.9|189838.9|189968.9|189838.9|189968.1|189838.1|4
1736831530000|2025-01-14 05:12:10|189969.7|189839.7|189966.3|189836.3|189978.6|189848.6|189964.9|189834.9|19
1736831540000|2025-01-14 05:12:20|189962.9|189832.9|189961.8|189831.8|189962.9|189832.9|189957|189827|11
1736831550000|2025-01-14 05:12:30|189962.4|189832.4|189958.4|189828.4|189962.6|189832.6|189956.9|189826.9|9
1736831560000|2025-01-14 05:12:40|189962.1|189832.1|189962.8|189832.8|189963.3|189833.3|189962.1|189832.1|6
1736831570000|2025-01-14 05:12:50|189964.7|189834.7|189965.6|189835.6|189965.6|189835.6|189964.4|189834.4|4
1736831580000|2025-01-14 05:13:00|189966|189836|189962.9|189832.9|189968.8|189838.8|189962.9|189832.9|7
1736831590000|2025-01-14 05:13:10|189963.5|189833.5|189964.4|189834.4|189964.4|189834.4|189963.5|189833.5|5
1736831600000|2025-01-14 05:13:20|189964.3|189834.3|189968.6|189838.6|189968.6|189838.6|189964.3|189834.3|3
1736831610000|2025-01-14 05:13:30|189968.5|189838.5|189964.1|189834.1|189968.5|189838.5|189963.9|189833.9|4
1736831620000|2025-01-14 05:13:40|189964.4|189834.4|189964.1|189834.1|189964.4|189834.4|189964.1|189834.1|2
1736831630000|2025-01-14 05:13:50|189962.7|189832.7|189962.8|189832.8|189963.5|189833.5|189962.7|189832.7|3
1736831640000|2025-01-14 05:14:00|189962.9|189832.9|189968|189838|189968.5|189838.5|189962.9|189832.9|4
1736831650000|2025-01-14 05:14:10|189968.2|189838.2|189968.9|189838.9|189971.3|189841.3|189968.2|189838.2|10
1736831660000|2025-01-14 05:14:20|189969.3|189839.3|189969.4|189839.4|189969.4|189839.4|189968.9|189838.9|5
1736831670000|2025-01-14 05:14:30|189969.6|189839.6|189960.7|189830.7|189969.6|189839.6|189960.7|189830.7|5
1736831680000|2025-01-14 05:14:40|189961.5|189831.5|189960.2|189830.2|189966.3|189836.3|189960.2|189830.2|7
1736831690000|2025-01-14 05:14:50|189960.9|189830.9|189966.7|189836.7|189966.7|189836.7|189960.9|189830.9|8
1736831700000|2025-01-14 05:15:00|189966.9|189836.9|189966.2|189836.2|189966.9|189836.9|189965.6|189835.6|5
1736831710000|2025-01-14 05:15:10|189966.6|189836.6|189966.6|189836.6|189966.6|189836.6|189966.6|189836.6|1
1736831720000|2025-01-14 05:15:20|189966.3|189836.3|189961.7|189831.7|189966.3|189836.3|189961.4|189831.4|8
1736831730000|2025-01-14 05:15:30|189961.4|189831.4|189971.4|189841.4|189979.7|189849.7|189961.4|189831.4|8
1736831740000|2025-01-14 05:15:40|189971.7|189841.7|189971.7|189841.7|189971.7|189841.7|189971.7|189841.7|1
1736831760000|2025-01-14 05:16:00|189969.4|189839.4|189968.8|189838.8|189971.4|189841.4|189968.8|189838.8|5
1736831770000|2025-01-14 05:16:10|189967.6|189837.6|189962.6|189832.6|189968.6|189838.6|189962.6|189832.6|7
1736831780000|2025-01-14 05:16:20|189961.7|189831.7|189961.8|189831.8|189961.8|189831.8|189961.7|189831.7|2
1736831800000|2025-01-14 05:16:40|189962.8|189832.8|189968.3|189838.3|189968.7|189838.7|189962.8|189832.8|4
1736831810000|2025-01-14 05:16:50|189968.1|189838.1|189968.1|189838.1|189968.1|189838.1|189968.1|189838.1|1
1736831820000|2025-01-14 05:17:00|189967.7|189837.7|189958.6|189828.6|189967.7|189837.7|189958.6|189828.6|11
1736831830000|2025-01-14 05:17:10|189958.8|189828.8|189957.9|189827.9|189958.8|189828.8|189957.9|189827.9|2
1736831840000|2025-01-14 05:17:20|189958.7|189828.7|189966.7|189836.7|189967.2|189837.2|189958.7|189828.7|11
1736831850000|2025-01-14 05:17:30|189966.2|189836.2|189966.3|189836.3|189966.3|189836.3|189966.2|189836.2|2
1736831870000|2025-01-14 05:17:50|189966.1|189836.1|189971|189841|189971|189841|189962|189832|3
1736831880000|2025-01-14 05:18:00|189979.2|189849.2|189972.1|189842.1|189979.2|189849.2|189972.1|189842.1|7
1736831890000|2025-01-14 05:18:10|189972.6|189842.6|189972.6|189842.6|189972.6|189842.6|189972.6|189842.6|1
1736831900000|2025-01-14 05:18:20|189972.4|189842.4|189972|189842|189972.4|189842.4|189972|189842|2
1736831910000|2025-01-14 05:18:30|189971.6|189841.6|189965.6|189835.6|189971.6|189841.6|189965.4|189835.4|7
1736831920000|2025-01-14 05:18:40|189966.3|189836.3|189973.6|189843.6|189977.6|189847.6|189966.3|189836.3|8
1736831930000|2025-01-14 05:18:50|189973.7|189843.7|189970.7|189840.7|189973.7|189843.7|189970.7|189840.7|3
1736831940000|2025-01-14 05:19:00|189970.4|189840.4|189970.9|189840.9|189970.9|189840.9|189970.4|189840.4|2
1736831950000|2025-01-14 05:19:10|189970.5|189840.5|189963.6|189833.6|189970.5|189840.5|189963.6|189833.6|3
1736831960000|2025-01-14 05:19:20|189964.2|189834.2|189962.3|189832.3|189964.2|189834.2|189962.3|189832.3|2
1736831970000|2025-01-14 05:19:30|189961.6|189831.6|189969.2|189839.2|189969.2|189839.2|189961.6|189831.6|7
1736831980000|2025-01-14 05:19:40|189969.6|189839.6|189968|189838|189969.6|189839.6|189968|189838|3
1736832000000|2025-01-14 05:20:00|189968.6|189838.6|189964.7|189834.7|189968.6|189838.6|189964.7|189834.7|3
1736832010000|2025-01-14 05:20:10|189961.9|189831.9|189983.9|189853.9|189984.6|189854.6|189961.9|189831.9|6
1736832020000|2025-01-14 05:20:20|189983.8|189853.8|189982.6|189852.6|189984|189854|189982.1|189852.1|8
1736832030000|2025-01-14 05:20:30|189982.4|189852.4|189975.5|189845.5|189982.8|189852.8|189975.3|189845.3|12
1736832040000|2025-01-14 05:20:40|189975.6|189845.6|189977.5|189847.5|189977.5|189847.5|189975.6|189845.6|3
1736832050000|2025-01-14 05:20:50|189975|189845|189973.8|189843.8|189976.7|189846.7|189973|189843|9
1736832060000|2025-01-14 05:21:00|189973.9|189843.9|189973.8|189843.8|189980.3|189850.3|189973.3|189843.3|13
1736832070000|2025-01-14 05:21:10|189973.4|189843.4|189974.1|189844.1|189974.1|189844.1|189972.8|189842.8|6
1736832080000|2025-01-14 05:21:20|189974.2|189844.2|189974.2|189844.2|189974.2|189844.2|189974.2|189844.2|1
1736832090000|2025-01-14 05:21:30|189974|189844|189972.3|189842.3|189974|189844|189971.5|189841.5|4
1736832100000|2025-01-14 05:21:40|189972.7|189842.7|189970.8|189840.8|189972.7|189842.7|189970.8|189840.8|2
1736832110000|2025-01-14 05:21:50|189971.3|189841.3|189974|189844|189977.9|189847.9|189971.3|189841.3|4
1736832120000|2025-01-14 05:22:00|189973.2|189843.2|190002.6|189872.6|190002.8|189872.8|189973.2|189843.2|12
1736832130000|2025-01-14 05:22:10|190002.4|189872.4|189988.3|189858.3|190002.5|189872.5|189987|189857|18
1736832140000|2025-01-14 05:22:20|189987.2|189857.2|189988|189858|189988|189858|189987.2|189857.2|2
1736832150000|2025-01-14 05:22:30|189988.1|189858.1|189997.1|189867.1|189998.2|189868.2|189986.7|189856.7|5
1736832160000|2025-01-14 05:22:40|189996.7|189866.7|190002.5|189872.5|190002.6|189872.6|189995.1|189865.1|11
1736832170000|2025-01-14 05:22:50|190002.9|189872.9|190002.9|189872.9|190002.9|189872.9|190002.9|189872.9|1
1736832180000|2025-01-14 05:23:00|190009.3|189879.3|190027|189897|190027|189897|190008.1|189878.1|10
1736832190000|2025-01-14 05:23:10|190026.8|189896.8|190027.1|189897.1|190027.1|189897.1|190026.8|189896.8|2
1736832200000|2025-01-14 05:23:20|190026.9|189896.9|190027.2|189897.2|190027.2|189897.2|190026.9|189896.9|2
1736832210000|2025-01-14 05:23:30|190023.4|189893.4|190024.7|189894.7|190027.4|189897.4|190018.6|189888.6|10
1736832220000|2025-01-14 05:23:40|190023.1|189893.1|190024.9|189894.9|190024.9|189894.9|190021.4|189891.4|6
1736832230000|2025-01-14 05:23:50|190023.1|189893.1|190024.9|189894.9|190025.1|189895.1|190023.1|189893.1|3
1736832240000|2025-01-14 05:24:00|190024.8|189894.8|190024.9|189894.9|190024.9|189894.9|190024.8|189894.8|2
1736832250000|2025-01-14 05:24:10|190023.6|189893.6|190024|189894|190028.4|189898.4|190021.2|189891.2|9
1736832260000|2025-01-14 05:24:20|190023|189893|190023|189893|190023|189893|190023|189893|1
1736832280000|2025-01-14 05:24:40|190021.3|189891.3|190020.8|189890.8|190022.7|189892.7|190013.5|189883.5|12
1736832290000|2025-01-14 05:24:50|190021|189891|190022.2|189892.2|190022.4|189892.4|190021|189891|4
1736832300000|2025-01-14 05:25:00|190021.3|189891.3|190025|189895|190025|189895|190021.2|189891.2|6
1736832310000|2025-01-14 05:25:10|190024.5|189894.5|190024.5|189894.5|190024.5|189894.5|190024.5|189894.5|1
1736832320000|2025-01-14 05:25:20|190024.3|189894.3|190024.3|189894.3|190024.3|189894.3|190024.3|189894.3|1
1736832330000|2025-01-14 05:25:30|190024.5|189894.5|190024.5|189894.5|190024.5|189894.5|190024.5|189894.5|1
1736832340000|2025-01-14 05:25:40|190027|189897|190027|189897|190027|189897|190027|189897|1
1736832350000|2025-01-14 05:25:50|190025.9|189895.9|190026.5|189896.5|190026.5|189896.5|190025.9|189895.9|2
1736832360000|2025-01-14 05:26:00|190026.1|189896.1|190025.6|189895.6|190026.1|189896.1|190020.9|189890.9|4
1736832370000|2025-01-14 05:26:10|190021.2|189891.2|190022.4|189892.4|190025.2|189895.2|190021.2|189891.2|4
1736832390000|2025-01-14 05:26:30|190022.9|189892.9|190022.4|189892.4|190022.9|189892.9|190022.4|189892.4|2
1736832400000|2025-01-14 05:26:40|190018.2|189888.2|190018.2|189888.2|190018.2|189888.2|190018.2|189888.2|1
1736832410000|2025-01-14 05:26:50|190019.3|189889.3|190019.3|189889.3|190019.3|189889.3|190019.3|189889.3|1
1736832420000|2025-01-14 05:27:00|190023.6|189893.6|190023.6|189893.6|190023.6|189893.6|190023.6|189893.6|1
1736832430000|2025-01-14 05:27:10|190023.9|189893.9|190023.9|189893.9|190023.9|189893.9|190023.9|189893.9|1
1736832440000|2025-01-14 05:27:20|190023.6|189893.6|190023.6|189893.6|190023.6|189893.6|190023.6|189893.6|1
1736832460000|2025-01-14 05:27:40|190019.3|189889.3|190021|189891|190021|189891|190019.3|189889.3|3
1736832480000|2025-01-14 05:28:00|190025.1|189895.1|190025.1|189895.1|190025.1|189895.1|190025.1|189895.1|1
1736832490000|2025-01-14 05:28:10|190024.6|189894.6|190023.8|189893.8|190024.6|189894.6|190023.8|189893.8|2
1736832510000|2025-01-14 05:28:30|190023.2|189893.2|190023.2|189893.2|190023.2|189893.2|190023.2|189893.2|1
1736832530000|2025-01-14 05:28:50|190026.4|189896.4|190026.4|189896.4|190026.4|189896.4|190026.4|189896.4|1
1736832550000|2025-01-14 05:29:10|190028.4|189898.4|190028.4|189898.4|190028.4|189898.4|190028.4|189898.4|1
1736832560000|2025-01-14 05:29:20|190028.3|189898.3|190024.2|189894.2|190028.3|189898.3|190024.2|189894.2|3
1736832570000|2025-01-14 05:29:30|190027.5|189897.5|190025.2|189895.2|190027.5|189897.5|190024.2|189894.2|3
1736832590000|2025-01-14 05:29:50|190024.1|189894.1|190026.8|189896.8|190030.4|189900.4|190024.1|189894.1|5
1736832600000|2025-01-14 05:30:00|190026.2|189896.2|190026|189896|190026.2|189896.2|190026|189896|2
1736832610000|2025-01-14 05:30:10|190025.5|189895.5|190025.5|189895.5|190025.5|189895.5|190025.5|189895.5|1
1736832620000|2025-01-14 05:30:20|190023.4|189893.4|190023.4|189893.4|190023.4|189893.4|190023.4|189893.4|1
1736832630000|2025-01-14 05:30:30|190018.4|189888.4|190021.9|189891.9|190021.9|189891.9|190018.4|189888.4|2
1736832640000|2025-01-14 05:30:40|190020.6|189890.6|190020.6|189890.6|190020.6|189890.6|190020.6|189890.6|1
1736832650000|2025-01-14 05:30:50|190019.6|189889.6|190019.2|189889.2|190019.6|189889.6|190018.2|189888.2|3
1736832670000|2025-01-14 05:31:10|190019.5|189889.5|190023.2|189893.2|190023.2|189893.2|190019.5|189889.5|2
1736832680000|2025-01-14 05:31:20|190023.1|189893.1|190023.1|189893.1|190023.1|189893.1|190023.1|189893.1|1
1736832690000|2025-01-14 05:31:30|190022.5|189892.5|190021.1|189891.1|190023.1|189893.1|190021.1|189891.1|7
1736832700000|2025-01-14 05:31:40|190020.9|189890.9|190020.7|189890.7|190020.9|189890.9|190015.1|189885.1|5
1736832710000|2025-01-14 05:31:50|190021.2|189891.2|190025.5|189895.5|190025.5|189895.5|190020.7|189890.7|4
1736832730000|2025-01-14 05:32:10|190023.5|189893.5|190023.5|189893.5|190023.5|189893.5|190023.5|189893.5|1
1736832750000|2025-01-14 05:32:30|190025.8|189895.8|190025.8|189895.8|190025.8|189895.8|190025.8|189895.8|1
1736832780000|2025-01-14 05:33:00|190022.3|189892.3|190018.3|189888.3|190022.3|189892.3|190018.3|189888.3|2
1736832790000|2025-01-14 05:33:10|190017.5|189887.5|190017|189887|190017.5|189887.5|190015.7|189885.7|6
1736832800000|2025-01-14 05:33:20|190016.1|189886.1|190016.1|189886.1|190016.1|189886.1|190016.1|189886.1|1
1736832810000|2025-01-14 05:33:30|190016.6|189886.6|190015|189885|190016.6|189886.6|190012.6|189882.6|4
1736832820000|2025-01-14 05:33:40|190015.7|189885.7|190012.8|189882.8|190015.7|189885.7|190012.1|189882.1|7
1736832830000|2025-01-14 05:33:50|190013.7|189883.7|190022.2|189892.2|190022.2|189892.2|190007.9|189877.9|16
1736832840000|2025-01-14 05:34:00|190020.3|189890.3|190009|189879|190020.3|189890.3|190009|189879|8
1736832850000|2025-01-14 05:34:10|190010.2|189880.2|190013.1|189883.1|190014.8|189884.8|190010.2|189880.2|19
1736832860000|2025-01-14 05:34:20|190012.7|189882.7|189984.3|189854.3|190014.4|189884.4|189979.8|189849.8|19
1736832870000|2025-01-14 05:34:30|189988.4|189858.4|189986.2|189856.2|189989|189859|189981.8|189851.8|21
1736832880000|2025-01-14 05:34:40|189985.2|189855.2|189985.8|189855.8|189987.3|189857.3|189985|189855|16
1736832890000|2025-01-14 05:34:50|189986|189856|189988|189858|189989.7|189859.7|189983.9|189853.9|14
1736832900000|2025-01-14 05:35:00|189987.3|189857.3|189983.4|189853.4|189988.3|189858.3|189983.3|189853.3|4
1736832910000|2025-01-14 05:35:10|189982.9|189852.9|189982.6|189852.6|189983.6|189853.6|189982.6|189852.6|5
1736832920000|2025-01-14 05:35:20|189983.7|189853.7|189988.4|189858.4|189988.9|189858.9|189983.7|189853.7|4
1736832930000|2025-01-14 05:35:30|189990.8|189860.8|189991.1|189861.1|189991.1|189861.1|189989.9|189859.9|4
1736832940000|2025-01-14 05:35:40|189990.8|189860.8|189990.5|189860.5|189990.8|189860.8|189990.5|189860.5|2
1736832950000|2025-01-14 05:35:50|189990.2|189860.2|189990.5|189860.5|189990.5|189860.5|189989.3|189859.3|3
1736832960000|2025-01-14 05:36:00|189989.7|189859.7|189988.3|189858.3|189990.5|189860.5|189980.5|189850.5|8
1736832970000|2025-01-14 05:36:10|189986.9|189856.9|189979.9|189849.9|189988.8|189858.8|189978.4|189848.4|9
1736832980000|2025-01-14 05:36:20|189985.9|189855.9|189980.6|189850.6|189988.5|189858.5|189980.6|189850.6|9
1736832990000|2025-01-14 05:36:30|189981|189851|189981.1|189851.1|189981.1|189851.1|189981|189851|2
1736833000000|2025-01-14 05:36:40|189980.7|189850.7|189990|189860|189990.4|189860.4|189972.9|189842.9|11
1736833010000|2025-01-14 05:36:50|189991.2|189861.2|189991.8|189861.8|189991.8|189861.8|189991.2|189861.2|2
1736833020000|2025-01-14 05:37:00|189991.3|189861.3|189991.5|189861.5|189991.5|189861.5|189990.6|189860.6|4
1736833030000|2025-01-14 05:37:10|189992.5|189862.5|189997.1|189867.1|189997.1|189867.1|189992.5|189862.5|2
1736833040000|2025-01-14 05:37:20|189992.1|189862.1|189991.7|189861.7|189992.1|189862.1|189988.5|189858.5|4
1736833050000|2025-01-14 05:37:30|189993.4|189863.4|189993.4|189863.4|189993.4|189863.4|189993.4|189863.4|1
1736833060000|2025-01-14 05:37:40|189993.1|189863.1|189975.8|189845.8|189993.1|189863.1|189971.9|189841.9|10
1736833070000|2025-01-14 05:37:50|189975.3|189845.3|189977.9|189847.9|189979|189849|189971.4|189841.4|10
1736833080000|2025-01-14 05:38:00|189977.5|189847.5|189977.1|189847.1|189977.5|189847.5|189975.7|189845.7|6
1736833090000|2025-01-14 05:38:10|189977|189847|189993.7|189863.7|189994|189864|189977|189847|10
1736833100000|2025-01-14 05:38:20|189994.8|189864.8|189997.5|189867.5|189997.5|189867.5|189990.5|189860.5|7
1736833110000|2025-01-14 05:38:30|189998.2|189868.2|190002.5|189872.5|190008.7|189878.7|189998.2|189868.2|10
1736833120000|2025-01-14 05:38:40|190002.2|189872.2|189994.4|189864.4|190002.2|189872.2|189994.4|189864.4|4
1736833130000|2025-01-14 05:38:50|189994.2|189864.2|189970.1|189840.1|189994.2|189864.2|189970.1|189840.1|7
1736833140000|2025-01-14 05:39:00|189973.9|189843.9|189974.1|189844.1|189974.7|189844.7|189969.8|189839.8|11
1736833150000|2025-01-14 05:39:10|189973.5|189843.5|189973.4|189843.4|189973.6|189843.6|189969.5|189839.5|4
1736833160000|2025-01-14 05:39:20|189968.9|189838.9|189973.5|189843.5|189973.5|189843.5|189968.8|189838.8|5
1736833170000|2025-01-14 05:39:30|189973.1|189843.1|189973.5|189843.5|189974.1|189844.1|189973.1|189843.1|4
1736833180000|2025-01-14 05:39:40|189974.9|189844.9|189978.5|189848.5|189978.5|189848.5|189974.9|189844.9|4
1736833190000|2025-01-14 05:39:50|189977.8|189847.8|189974.7|189844.7|189977.8|189847.8|189973.6|189843.6|6
1736833200000|2025-01-14 05:40:00|189974.1|189844.1|189975.9|189845.9|189977.4|189847.4|189971.4|189841.4|10
1736833210000|2025-01-14 05:40:10|189975.8|189845.8|189963.2|189833.2|189976|189846|189963.1|189833.1|7
1736833220000|2025-01-14 05:40:20|189962.5|189832.5|189962.5|189832.5|189962.5|189832.5|189962.5|189832.5|1
1736833230000|2025-01-14 05:40:30|189961.9|189831.9|189961.9|189831.9|189961.9|189831.9|189961.9|189831.9|1
1736833240000|2025-01-14 05:40:40|189958.4|189828.4|189962.2|189832.2|189962.2|189832.2|189955.5|189825.5|4
1736833260000|2025-01-14 05:41:00|189965.7|189835.7|189977.4|189847.4|189984.1|189854.1|189965.7|189835.7|4
1736833270000|2025-01-14 05:41:10|189977.3|189847.3|189978|189848|189978|189848|189976.9|189846.9|10
1736833280000|2025-01-14 05:41:20|189978.3|189848.3|189981.9|189851.9|189981.9|189851.9|189978.1|189848.1|9
1736833290000|2025-01-14 05:41:30|189982.2|189852.2|189978.1|189848.1|189982.4|189852.4|189978.1|189848.1|12
1736833300000|2025-01-14 05:41:40|189978|189848|189973.4|189843.4|189979.8|189849.8|189973.4|189843.4|10
1736833310000|2025-01-14 05:41:50|189974.4|189844.4|189970.4|189840.4|189974.4|189844.4|189970.2|189840.2|3
1736833320000|2025-01-14 05:42:00|189979.7|189849.7|189982.5|189852.5|189982.5|189852.5|189975.4|189845.4|19
1736833330000|2025-01-14 05:42:10|189982.7|189852.7|189983.2|189853.2|189984.8|189854.8|189982.7|189852.7|13
1736833340000|2025-01-14 05:42:20|189982.7|189852.7|189982|189852|189983.5|189853.5|189980.1|189850.1|7
1736833350000|2025-01-14 05:42:30|189983|189853|189985.6|189855.6|189987.8|189857.8|189982.9|189852.9|15
1736833360000|2025-01-14 05:42:40|189986.9|189856.9|189985.8|189855.8|189986.9|189856.9|189985.8|189855.8|5
1736833370000|2025-01-14 05:42:50|189986.5|189856.5|189970.9|189840.9|189986.5|189856.5|189968.5|189838.5|8
1736833380000|2025-01-14 05:43:00|189970.3|189840.3|189970.3|189840.3|189970.3|189840.3|189970.3|189840.3|1
1736833390000|2025-01-14 05:43:10|189965.6|189835.6|189964.7|189834.7|189966.1|189836.1|189964.4|189834.4|6
1736833400000|2025-01-14 05:43:20|189965.8|189835.8|189967.3|189837.3|189973.8|189843.8|189965.8|189835.8|10
1736833410000|2025-01-14 05:43:30|189966.6|189836.6|189966.4|189836.4|189967.4|189837.4|189966|189836|8
1736833420000|2025-01-14 05:43:40|189965.5|189835.5|189976.8|189846.8|189978.7|189848.7|189965.5|189835.5|7
1736833430000|2025-01-14 05:43:50|189976.6|189846.6|189976.3|189846.3|189976.6|189846.6|189969.3|189839.3|12
1736833440000|2025-01-14 05:44:00|189977|189847|189974.7|189844.7|189989.6|189859.6|189974.7|189844.7|10
1736833450000|2025-01-14 05:44:10|189975.5|189845.5|189986.7|189856.7|189987.9|189857.9|189975.5|189845.5|17
1736833460000|2025-01-14 05:44:20|189988.4|189858.4|189980.2|189850.2|189988.4|189858.4|189978|189848|13
1736833470000|2025-01-14 05:44:30|189975.8|189845.8|189978.1|189848.1|189979.2|189849.2|189974.6|189844.6|7
1736833480000|2025-01-14 05:44:40|189979|189849|189971.2|189841.2|189979|189849|189971.2|189841.2|5
1736833490000|2025-01-14 05:44:50|189974.4|189844.4|189989|189859|189990.8|189860.8|189968.5|189838.5|15
1736833500000|2025-01-14 05:45:00|189990.7|189860.7|189995.1|189865.1|189995.1|189865.1|189981.2|189851.2|10
1736833510000|2025-01-14 05:45:10|189987.9|189857.9|189994.4|189864.4|189994.4|189864.4|189984.1|189854.1|16
1736833520000|2025-01-14 05:45:20|189993.6|189863.6|189995.1|189865.1|189995.1|189865.1|189993.6|189863.6|5
1736833530000|2025-01-14 05:45:30|189994.2|189864.2|189980.8|189850.8|189994.2|189864.2|189979.4|189849.4|14
1736833540000|2025-01-14 05:45:40|189981.7|189851.7|189983.1|189853.1|189984.2|189854.2|189980.6|189850.6|8
1736833550000|2025-01-14 05:45:50|189984.2|189854.2|189978.4|189848.4|189984.2|189854.2|189978.4|189848.4|3
1736833560000|2025-01-14 05:46:00|189978.3|189848.3|189965.7|189835.7|189978.4|189848.4|189965.7|189835.7|14
1736833570000|2025-01-14 05:46:10|189960.5|189830.5|189829.7|189699.7|189960.5|189830.5|189822.5|189692.5|30
1736833580000|2025-01-14 05:46:20|189819.3|189689.3|189826.7|189696.7|189860.6|189703.2|189819.3|189660.1|23
1736833590000|2025-01-14 05:46:30|189826.5|189696.5|189832.5|189702.5|189836.5|189706.5|189826.5|189696.5|9
1736833600000|2025-01-14 05:46:40|189832.6|189702.6|189832.8|189702.8|189836.7|189706.7|189828.6|189698.6|16
1736833610000|2025-01-14 05:46:50|189831.9|189701.9|189831.4|189701.4|189832|189702|189831.3|189701.3|11
1736833620000|2025-01-14 05:47:00|189831.5|189701.5|189823.7|189693.7|189831.7|189701.7|189823.1|189693.1|26
1736833630000|2025-01-14 05:47:10|189822.5|189692.5|189826.6|189696.6|189828.1|189698.1|189822.5|189692.5|11
1736833640000|2025-01-14 05:47:20|189827.7|189697.7|189835.1|189705.1|189851.5|189721.5|189827.7|189697.7|26
1736833650000|2025-01-14 05:47:30|189834.5|189704.5|189846.4|189716.4|189849.1|189719.1|189833.7|189703.7|17
1736833660000|2025-01-14 05:47:40|189855.4|189725.4|189856.8|189726.8|189856.8|189726.8|189854.8|189724.8|4
1736833670000|2025-01-14 05:47:50|189856.6|189726.6|189863.5|189733.5|189863.5|189733.5|189856.6|189726.6|3
1736833680000|2025-01-14 05:48:00|189868|189738|189867.7|189737.7|189868|189738|189867.7|189737.7|2
1736833690000|2025-01-14 05:48:10|189899.5|189769.5|189946.7|189736.6|189947.8|189776.8|189899.5|189735.8|9
1736833700000|2025-01-14 05:48:20|189906.7|189776.7|189899.6|189769.6|189907|189777|189892.9|189762.9|9
1736833710000|2025-01-14 05:48:30|189907.3|189777.3|189851.1|189721.1|189907.3|189777.3|189850.4|189720.4|17
1736833720000|2025-01-14 05:48:40|189852.3|189722.3|189849.9|189719.9|189856.6|189726.6|189849.8|189719.8|16
1736833730000|2025-01-14 05:48:50|189846|189716|189848.3|189718.3|189850.7|189720.7|189843|189713|22
1736833740000|2025-01-14 05:49:00|189849|189719|189848.1|189718.1|189860.8|189730.8|189848.1|189718.1|24
1736833750000|2025-01-14 05:49:10|189848.6|189718.6|189843.8|189713.8|189848.6|189718.6|189843.6|189713.6|13
1736833760000|2025-01-14 05:49:20|189844.6|189714.6|189866.1|189736.1|189866.3|189736.3|189844.6|189714.6|17
1736833770000|2025-01-14 05:49:30|189866.5|189736.5|189868.6|189738.6|189868.6|189738.6|189865.1|189735.1|5
1736833780000|2025-01-14 05:49:40|189868.5|189738.5|189868|189738|189870.4|189740.4|189868|189738|3
1736833790000|2025-01-14 05:49:50|189868.5|189738.5|189873|189743|189874.1|189744.1|189868.4|189738.4|6
1736833800000|2025-01-14 05:50:00|189872.5|189742.5|189876.1|189746.1|189876.7|189746.7|189872.5|189742.5|5
1736833810000|2025-01-14 05:50:10|189879|189749|189880.6|189750.6|189880.6|189750.6|189878.6|189748.6|5
1736833820000|2025-01-14 05:50:20|189878.2|189748.2|189877.1|189747.1|189878.2|189748.2|189874.7|189744.7|9
1736833830000|2025-01-14 05:50:30|189878|189748|189915.7|189785.7|189915.9|189785.9|189878|189748|6
1736833840000|2025-01-14 05:50:40|189910.5|189780.5|189914.8|189784.8|189914.9|189784.9|189909.7|189779.7|12
1736833850000|2025-01-14 05:50:50|189915.1|189785.1|189918.8|189788.8|189922|189792|189915.1|189785.1|11
1736833860000|2025-01-14 05:51:00|189923.9|189793.9|189926|189796|189933.2|189803.2|189923|189793|20
1736833870000|2025-01-14 05:51:10|189925.9|189795.9|189928.2|189798.2|189931|189801|189923.7|189793.7|12
1736833880000|2025-01-14 05:51:20|189927.9|189797.9|189927.5|189797.5|189928|189798|189927.5|189797.5|7
1736833890000|2025-01-14 05:51:30|189926.9|189796.9|189924.9|189794.9|189926.9|189796.9|189922|189792|8
1736833900000|2025-01-14 05:51:40|189928.5|189798.5|189940.6|189728.6|189951.2|189804.5|189918.1|189711.8|15
1736833910000|2025-01-14 05:51:50|189900.2|189770.2|189914.8|189784.8|189914.8|189784.8|189899.7|189769.7|21
1736833920000|2025-01-14 05:52:00|189911.8|189781.8|189911|189781|189915|189785|189911|189781|15
1736833930000|2025-01-14 05:52:10|189911.4|189781.4|189910.1|189780.1|189913.8|189783.8|189910.1|189780.1|7
1736833940000|2025-01-14 05:52:20|189909.8|189779.8|189881.3|189751.3|189910.2|189780.2|189867.5|189737.5|14
1736833950000|2025-01-14 05:52:30|189879.2|189749.2|189862.1|189732.1|189886|189756|189862.1|189732.1|22
1736833960000|2025-01-14 05:52:40|189861.2|189731.2|189863.1|189733.1|189865.1|189735.1|189861.2|189731.2|9
1736833970000|2025-01-14 05:52:50|189870.2|189740.2|189871.6|189741.6|189871.6|189741.6|189870.1|189740.1|4
1736833980000|2025-01-14 05:53:00|189869.6|189739.6|189872.1|189742.1|189875.1|189745.1|189869.6|189739.6|13
1736833990000|2025-01-14 05:53:10|189873.3|189743.3|189876|189746|189876|189746|189872.5|189742.5|3
1736834000000|2025-01-14 05:53:20|189877.5|189747.5|189866.7|189736.7|189882.9|189752.9|189866.7|189736.7|10
1736834010000|2025-01-14 05:53:30|189868|189738|189878.5|189748.5|189878.5|189748.5|189868|189738|9
1736834020000|2025-01-14 05:53:40|189879.8|189749.8|189880.3|189750.3|189889.7|189759.7|189877|189747|10
1736834030000|2025-01-14 05:53:50|189880.4|189750.4|189880.4|189750.4|189880.4|189750.4|189880.4|189750.4|1
1736834040000|2025-01-14 05:54:00|189880.3|189750.3|189880.3|189750.3|189880.3|189750.3|189880.3|189750.3|1
1736834050000|2025-01-14 05:54:10|189875.4|189745.4|189877.5|189747.5|189877.5|189747.5|189875.4|189745.4|4
1736834060000|2025-01-14 05:54:20|189878.1|189748.1|189881|189751|189881|189751|189878.1|189748.1|3
1736834070000|2025-01-14 05:54:30|189880.1|189750.1|189880.2|189750.2|189881.1|189751.1|189880|189750|5
1736834080000|2025-01-14 05:54:40|189879.8|189749.8|189879|189749|189879.8|189749.8|189866.3|189736.3|8
1736834090000|2025-01-14 05:54:50|189879.8|189749.8|189880.7|189750.7|189890|189760|189879.2|189749.2|8
1736834100000|2025-01-14 05:55:00|189881.4|189751.4|189877.7|189747.7|189881.4|189751.4|189873.1|189743.1|9
1736834110000|2025-01-14 05:55:10|189877.6|189747.6|189880.1|189750.1|189880.1|189750.1|189877.6|189747.6|3
1736834120000|2025-01-14 05:55:20|189880.7|189750.7|189912.9|189782.9|189915.4|189785.4|189874.9|189744.9|14
1736834130000|2025-01-14 05:55:30|189911.7|189781.7|189923.5|189793.5|189925.3|189795.3|189911.7|189781.7|21
1736834140000|2025-01-14 05:55:40|189924.2|189794.2|189919.3|189789.3|189924.2|189794.2|189916.6|189786.6|14
1736834150000|2025-01-14 05:55:50|189919.5|189789.5|189922.3|189792.3|189922.9|189792.9|189919.5|189789.5|9
1736834160000|2025-01-14 05:56:00|189922.7|189792.7|189924.2|189794.2|189929.4|189799.4|189920.2|189790.2|13
1736834170000|2025-01-14 05:56:10|189922.2|189792.2|189927|189797|189927.2|189797.2|189918.4|189788.4|25
1736834180000|2025-01-14 05:56:20|189922.5|189792.5|189912.8|189782.8|189923.7|189793.7|189905.9|189775.9|16
1736834190000|2025-01-14 05:56:30|189913|189783|189921.9|189791.9|189921.9|189791.9|189912.8|189782.8|6
1736834200000|2025-01-14 05:56:40|189921.6|189791.6|189922.5|189792.5|189931.4|189801.4|189921.1|189791.1|17
1736834210000|2025-01-14 05:56:50|189923|189793|189921.1|189791.1|189932.9|189802.9|189921.1|189791.1|16
1736834220000|2025-01-14 05:57:00|189920.9|189790.9|189925|189795|189925.7|189795.7|189919.6|189789.6|10
1736834230000|2025-01-14 05:57:10|189925.6|189795.6|189922.9|189792.9|189925.6|189795.6|189921.2|189791.2|3
1736834240000|2025-01-14 05:57:20|189926.4|189796.4|189926.8|189796.8|189926.8|189796.8|189926.4|189796.4|2
1736834250000|2025-01-14 05:57:30|189926.9|189796.9|189917.3|189787.3|189927.2|189797.2|189912.9|189782.9|13
1736834260000|2025-01-14 05:57:40|189916.9|189786.9|189920.5|189790.5|189920.8|189790.8|189916.9|189786.9|26
1736834270000|2025-01-14 05:57:50|189921.1|189791.1|189918.2|189788.2|189921.1|189791.1|189915.8|189785.8|20
1736834280000|2025-01-14 05:58:00|189917.7|189787.7|189874.5|189744.5|189918.1|189788.1|189874.2|189744.2|14
1736834290000|2025-01-14 05:58:10|189875.4|189745.4|189919.9|189789.9|189927.6|189797.6|189875.4|189745.4|13
1736834300000|2025-01-14 05:58:20|189920.2|189790.2|189939.1|189809.1|189945.5|189815.5|189919.7|189789.7|20
1736834310000|2025-01-14 05:58:30|189941|189811|189937.8|189807.8|189945.1|189815.1|189933.8|189803.8|25
1736834320000|2025-01-14 05:58:40|189933.4|189803.4|189931.2|189801.2|189936.6|189806.6|189929.4|189799.4|13
1736834330000|2025-01-14 05:58:50|189930.7|189800.7|189941.4|189811.4|189943.9|189813.9|189930.7|189800.7|16
1736834340000|2025-01-14 05:59:00|189941.1|189811.1|189928.6|189798.6|189941.8|189811.8|189927.2|189797.2|14
1736834350000|2025-01-14 05:59:10|189927.6|189797.6|189926.5|189796.5|189928.3|189798.3|189922.4|189792.4|13
1736834360000|2025-01-14 05:59:20|189927|189797|189931.1|189801.1|189931.6|189801.6|189924.3|189794.3|13
1736834370000|2025-01-14 05:59:30|189929.1|189799.1|189929|189799|189930.5|189800.5|189923.7|189793.7|15
1736834380000|2025-01-14 05:59:40|189928.2|189798.2|189936.2|189806.2|189936.2|189806.2|189928.2|189798.2|12
1736834390000|2025-01-14 05:59:50|189928.8|189798.8|189915|189785|189928.8|189798.8|189915|189785|13
1736834400000|2025-01-14 06:00:00|189909.4|189779.4|189993.2|189701.5|190019.6|189779.4|189909.4|189664.7|36
1736834410000|2025-01-14 06:00:10|190004.4|189699.2|190035|189711.4|190037.6|189712.2|190004.4|189669.6|31
1736834420000|2025-01-14 06:00:20|190034.2|189715|190023.2|189753.4|190034.3|189753.4|190015.7|189715|20
1736834430000|2025-01-14 06:00:30|190022.8|189745.6|190019.1|189754.1|190027.6|189755.2|190019.1|189745.6|11
1736834440000|2025-01-14 06:00:40|190013.5|189752.5|190013.8|189763|190025.4|189763|190013.5|189752.5|14
1736834450000|2025-01-14 06:00:50|190012.7|189763.8|189992.8|189776.5|190012.7|189780|189990.5|189763.1|14
1736834460000|2025-01-14 06:01:00|189952|189822|189989.3|189783.5|189991.8|189822|189946.2|189777.6|15
1736834470000|2025-01-14 06:01:10|189988.5|189785.1|189995.2|189772.5|189995.7|189786|189987.3|189764.2|20
1736834480000|2025-01-14 06:01:20|189992.1|189773|189994.1|189783.5|190001.2|189783.5|189983|189762.9|26
1736834490000|2025-01-14 06:01:30|189995|189782.6|189996.4|189783.1|189999.5|189783.4|189991.2|189775.7|19
1736834500000|2025-01-14 06:01:40|189985.5|189779|189980.7|189773.9|189990.7|189780.7|189980.7|189773.9|8
1736834510000|2025-01-14 06:01:50|189980.3|189777.1|189941.7|189811.7|189980.3|189812.5|189941.7|189777.1|6
1736834520000|2025-01-14 06:02:00|189976.1|189774.8|189940.1|189810.1|189976.1|189810.7|189940.1|189774.8|4
1736834530000|2025-01-14 06:02:10|189937.4|189807.4|189937.7|189807.7|189974.1|189810.2|189936.9|189769.2|7
1736834540000|2025-01-14 06:02:20|189935.9|189805.9|189941.6|189811.6|189941.6|189811.6|189928.5|189798.5|12
1736834550000|2025-01-14 06:02:30|189935.3|189805.3|189941.3|189811.3|189943.1|189813.1|189934.6|189804.6|6
1736834560000|2025-01-14 06:02:40|189941.9|189811.9|189944.2|189814.2|189946.5|189816.5|189939.7|189809.7|26
1736834570000|2025-01-14 06:02:50|189944.6|189814.6|189943.4|189813.4|189946.5|189816.5|189938.9|189808.9|30
1736834580000|2025-01-14 06:03:00|189946.3|189816.3|189944.9|189814.9|189951.8|189821.8|189944.2|189814.2|25
1736834590000|2025-01-14 06:03:10|189945.1|189815.1|189944.7|189814.7|189951.6|189821.6|189941.3|189811.3|26
1736834600000|2025-01-14 06:03:20|189944.2|189814.2|189942.7|189812.7|189951.7|189821.7|189941.5|189811.5|15
1736834610000|2025-01-14 06:03:30|189943.5|189813.5|189947.8|189817.8|189949.4|189819.4|189943.5|189813.5|28
1736834620000|2025-01-14 06:03:40|189948.1|189818.1|189955.7|189825.7|189956.9|189826.9|189945.6|189815.6|18
1736834630000|2025-01-14 06:03:50|189953.1|189823.1|190035.5|189821.4|190035.5|189852.6|189953.1|189821.4|30
1736834640000|2025-01-14 06:04:00|190034.2|189822.1|190037.2|189820.5|190038.4|189827.3|190029.2|189812.8|30
1736834650000|2025-01-14 06:04:10|190036.4|189822|190063.9|189829.5|190089.1|189829.5|190036.1|189803.1|21
1736834660000|2025-01-14 06:04:20|190056.8|189817.2|190079|189801.4|190093.2|189835.2|190056.8|189787.3|40
1736834670000|2025-01-14 06:04:30|190077.4|189793.4|190080.6|189792.6|190088.5|189819.5|190054.8|189778.6|40
1736834680000|2025-01-14 06:04:40|190080.4|189793.4|190070.1|189788.4|190088.7|189817|190052.5|189755.4|40
1736834690000|2025-01-14 06:04:50|190064|189792.4|190048.3|189817.7|190093.1|189827|190048.3|189751.1|40
1736834700000|2025-01-14 06:05:00|190048.6|189822.3|190045.5|189826.6|190094|189826.9|190039.8|189762|40
1736834710000|2025-01-14 06:05:10|190050.5|189823.2|190049.8|189799.8|190054.8|189832.8|190039.4|189793.6|36
1736834720000|2025-01-14 06:05:20|190051|189797.3|190038.7|189759.5|190051|189827.5|190017.2|189753.1|29
1736834730000|2025-01-14 06:05:30|190041.3|189757.7|190042.6|189755.9|190043.2|189762.5|190036.8|189751.4|26
1736834740000|2025-01-14 06:05:40|190042|189757.2|190045|189759.5|190050.7|189778|190033.8|189756.3|28
1736834750000|2025-01-14 06:05:50|190044.7|189758.6|189991.1|189784.8|190048.2|189794.8|189991.1|189758.6|18
1736834760000|2025-01-14 06:06:00|189991.4|189785.6|190000.8|189797.6|190003.6|189838.1|189950.9|189785.3|17
1736834770000|2025-01-14 06:06:10|189967.6|189837.6|189970.3|189840.3|190005.8|189841.7|189967.6|189803.9|8
1736834780000|2025-01-14 06:06:20|189969.4|189839.4|190034.7|189774|190038.5|189839.7|189969.4|189770.1|10
1736834790000|2025-01-14 06:06:30|190034.2|189774.4|190041.2|189775.8|190050.1|189784.5|190034.2|189774.4|9
1736834800000|2025-01-14 06:06:40|190036.4|189774.6|190030.7|189791.7|190037.9|189792.5|190030.7|189774.6|15
1736834810000|2025-01-14 06:06:50|189976.2|189846.2|190008.2|189761.3|190008.2|189846.2|189956.4|189750.1|11
1736834820000|2025-01-14 06:07:00|190003.9|189765.2|190005.9|189768.3|190006.4|189770.4|189996.9|189756.4|14
1736834830000|2025-01-14 06:07:10|190005.4|189768.8|190039.4|189795.3|190041.6|189798.9|190002.9|189768.8|24
1736834840000|2025-01-14 06:07:20|190038.9|189796.4|190049.6|189801.2|190053.5|189804.5|190033.4|189783.9|15
1736834850000|2025-01-14 06:07:30|190048.6|189807|190042.4|189797.1|190048.6|189807|190034.4|189788.7|20
1736834860000|2025-01-14 06:07:40|190041.1|189797.3|189953.3|189823.3|190042.9|189824.3|189944.7|189766.3|18
1736834870000|2025-01-14 06:07:50|189953.7|189823.7|189961.4|189831.4|189968.3|189838.3|189949.3|189819.3|19
1736834880000|2025-01-14 06:08:00|189960.5|189830.5|190006.6|189778.1|190007|189836.3|189956.5|189777.7|11
1736834890000|2025-01-14 06:08:10|190006.2|189778.5|190006|189784.4|190010|189785.1|190005.4|189778.5|9
1736834900000|2025-01-14 06:08:20|190005.6|189784.8|190000.2|189776.2|190005.6|189784.8|189999.4|189776.2|11
1736834910000|2025-01-14 06:08:30|190001|189778.2|189962|189832|190001|189832|189953|189776.5|7
1736834920000|2025-01-14 06:08:40|189961.5|189831.5|189961.8|189831.8|189961.8|189831.8|189959.8|189829.8|9
1736834930000|2025-01-14 06:08:50|189956.2|189826.2|189959.5|189829.5|189959.7|189829.7|189951.3|189821.3|9
1736834940000|2025-01-14 06:09:00|189957.8|189827.8|190005.4|189775.4|190005.4|189829.1|189947|189768.4|13
1736834950000|2025-01-14 06:09:10|190002.1|189781|190009|189794.4|190009.3|189794.4|190002.1|189781|6
1736834960000|2025-01-14 06:09:20|190009.9|189795.2|190032.3|189797.9|190033.1|189805.5|190009.9|189793.3|9
1736834970000|2025-01-14 06:09:30|189987.2|189857.2|189987.1|189857.1|189987.4|189857.4|189986.9|189856.9|4
1736834980000|2025-01-14 06:09:40|189991.2|189861.2|189988.3|189858.3|189991.9|189861.9|189988.3|189858.3|4
1736834990000|2025-01-14 06:09:50|189969.6|189839.6|190002.6|189777.1|190010.6|189839.6|189962.4|189777.1|13
1736835000000|2025-01-14 06:10:00|190002.2|189777.5|189994.2|189770|190002.2|189778.1|189992.3|189769.7|15
1736835010000|2025-01-14 06:10:10|189998.5|189763.5|189987.6|189751.7|189998.5|189763.5|189978.9|189747.2|17
1736835020000|2025-01-14 06:10:20|189987|189752.4|189980.5|189756.9|189992.5|189759.7|189978.9|189752|14
1736835030000|2025-01-14 06:10:30|189981|189757.7|189973.1|189753.4|189981|189821.5|189903.5|189749.6|13
1736835040000|2025-01-14 06:10:40|189974.8|189753.8|189975|189751.1|189976.2|189753.8|189973.8|189751.1|7
1736835050000|2025-01-14 06:10:50|189972.5|189755.3|189979.5|189748.5|189980.9|189755.3|189972.5|189748.5|4
1736835060000|2025-01-14 06:11:00|189974.7|189754.5|189920.3|189790.3|190002.3|189790.8|189918.6|189689.1|30
1736835070000|2025-01-14 06:11:10|189929.5|189799.5|189927.7|189797.7|189934.6|189804.6|189920.2|189790.2|20
1736835080000|2025-01-14 06:11:20|189927.4|189797.4|189937|189807|189937|189807|189925.8|189795.8|16
1736835090000|2025-01-14 06:11:30|189936.3|189806.3|190005.9|189735.7|190007.8|189806.3|189935.8|189724.3|11
1736835100000|2025-01-14 06:11:40|190005.4|189736.2|190007.4|189743.6|190007.4|189743.6|190005.1|189736.2|4
1736835110000|2025-01-14 06:11:50|190007.5|189742.5|190005.6|189735.2|190008.1|189742.8|190005.6|189735.2|5
1736835120000|2025-01-14 06:12:00|189976|189773.9|189944.3|189814.3|189976|189814.6|189944.3|189773.9|3
1736835130000|2025-01-14 06:12:10|189943.6|189813.6|189941.8|189811.8|189943.6|189813.6|189941.1|189811.1|3
1736835140000|2025-01-14 06:12:20|190006.9|189740.7|190006.9|189740.7|190006.9|189740.7|190006.9|189740.7|1
1736835150000|2025-01-14 06:12:30|190007.5|189741.8|190007.1|189763|190010.4|189763|190005.9|189741.8|9
1736835160000|2025-01-14 06:12:40|190006.7|189763.1|189999.1|189755.9|190006.7|189763.1|189998.2|189755.9|3
1736835170000|2025-01-14 06:12:50|189997.5|189757.4|189937.7|189807.7|189997.5|189811.3|189937.3|189750.4|11
1736835180000|2025-01-14 06:13:00|189938|189808|189927.6|189797.6|189938.1|189808.1|189927.6|189797.6|12
1736835190000|2025-01-14 06:13:10|189927.7|189797.7|189929.2|189799.2|189929.9|189799.9|189927.7|189797.7|6
1736835200000|2025-01-14 06:13:20|189930.2|189800.2|189981.5|189744.1|189982.4|189800.2|189927.9|189743.1|13
1736835210000|2025-01-14 06:13:30|189982.5|189742.8|189989.8|189750.2|189989.9|189750.2|189977.2|189740|17
1736835220000|2025-01-14 06:13:40|189987.6|189751.4|189993.2|189757.8|189993.2|189757.8|189987.6|189750.4|4
1736835230000|2025-01-14 06:13:50|189994.6|189757.1|189954.6|189824.6|189994.6|189825.1|189947.2|189757.1|5
1736835240000|2025-01-14 06:14:00|189954.1|189824.1|189959.7|189829.7|189959.7|189829.7|189951.6|189821.6|6
1736835250000|2025-01-14 06:14:10|189959.1|189829.1|190002.5|189771.1|190002.5|189829.1|189951.5|189771.1|4
1736835260000|2025-01-14 06:14:20|190001.9|189771.8|190001.7|189772.3|190001.9|189776.5|189999.7|189771.8|3
1736835270000|2025-01-14 06:14:30|190002.1|189771.3|189988.9|189754.3|190002.1|189771.3|189987.1|189753.8|7
1736835280000|2025-01-14 06:14:40|189987.2|189752.6|189933.2|189803.2|189987.2|189805.2|189931.6|189749|7
1736835290000|2025-01-14 06:14:50|189932.8|189802.8|189977.5|189717.9|189986.5|189802.8|189931.3|189709.8|18
1736835300000|2025-01-14 06:15:00|189978.2|189715.2|189976.1|189716|189980.9|189718|189973.9|189712.9|21
1736835310000|2025-01-14 06:15:10|189972|189713.2|189977.8|189717.6|189984.1|189724.4|189970.3|189711.1|17
1736835320000|2025-01-14 06:15:20|189976.2|189717.9|189912.8|189782.8|189977.1|189784.1|189912.6|189715|10
1736835330000|2025-01-14 06:15:30|189913.2|189783.2|189908.6|189778.6|189922.6|189792.6|189908|189778|16
1736835340000|2025-01-14 06:15:40|189909|189779|189966.5|189703.4|189973.4|189779|189909|189686.9|8
1736835350000|2025-01-14 06:15:50|189967.2|189709.4|189913.2|189689.8|189967.2|189713.7|189910|189689.4|12
1736835360000|2025-01-14 06:16:00|189867.1|189690.2|189867.3|189737.3|189867.6|189737.6|189866.9|189690.2|6
1736835370000|2025-01-14 06:16:10|189866.6|189736.6|189869.9|189739.9|189869.9|189739.9|189866.6|189736.6|7
1736835380000|2025-01-14 06:16:20|189868.8|189738.8|189870.2|189740.2|189870.2|189740.2|189864.7|189734.7|5
1736835390000|2025-01-14 06:16:30|189870|189740|189881.3|189751.3|189881.3|189751.3|189870|189740|6
1736835400000|2025-01-14 06:16:40|189866.4|189736.4|189863.7|189733.7|189899|189736.4|189863|189693.8|9
1736835410000|2025-01-14 06:16:50|189863.9|189733.9|189878.6|189748.6|189880.4|189750.4|189863.9|189733.9|6
1736835420000|2025-01-14 06:17:00|189879.4|189749.4|189879.2|189749.2|189879.4|189749.4|189879.2|189749.2|2
1736835430000|2025-01-14 06:17:10|189877.6|189747.6|189875.3|189745.3|189877.6|189747.6|189875.3|189745.3|5
1736835440000|2025-01-14 06:17:20|189875.5|189745.5|189875.5|189745.5|189875.5|189745.5|189875.5|189745.5|1
1736835450000|2025-01-14 06:17:30|189875.6|189745.6|189857.2|189727.2|189905.5|189760.8|189852.7|189677.2|22
1736835460000|2025-01-14 06:17:40|189856.8|189726.8|189862|189732|189895.3|189732.8|189853.1|189689.1|28
1736835470000|2025-01-14 06:17:50|189863.7|189733.7|189860|189730|189863.7|189733.7|189854.5|189724.5|9
1736835480000|2025-01-14 06:18:00|189859.8|189729.8|189856.3|189726.3|189860.3|189730.3|189856.3|189726.3|5
1736835490000|2025-01-14 06:18:10|189865.3|189735.3|189859.7|189729.7|189865.3|189735.3|189859.7|189729.7|6
1736835500000|2025-01-14 06:18:20|189854.9|189724.9|189828.2|189698.2|189866.1|189724.9|189823.3|189664.4|26
1736835510000|2025-01-14 06:18:30|189828.4|189698.4|189839.9|189709.9|189843.4|189713.4|189828.4|189698.4|33
1736835520000|2025-01-14 06:18:40|189841.6|189711.6|189843.4|189713.4|189845.8|189715.8|189832|189702|24
1736835530000|2025-01-14 06:18:50|189842|189712|189837.2|189707.2|189850|189720|189837|189707|23
1736835540000|2025-01-14 06:19:00|189837.3|189707.3|189828.8|189698.8|189837.3|189707.3|189825.5|189695.5|14
1736835550000|2025-01-14 06:19:10|189829.5|189699.5|189838|189708|189838|189708|189829|189699|14
1736835560000|2025-01-14 06:19:20|189844.2|189714.2|189833|189703|189846.2|189716.2|189831.8|189701.8|14
1736835570000|2025-01-14 06:19:30|189832.9|189702.9|189831.4|189701.4|189832.9|189702.9|189826.9|189696.9|13
1736835580000|2025-01-14 06:19:40|189831.6|189701.6|189827.3|189697.3|189838.3|189708.3|189825.9|189695.9|22
1736835590000|2025-01-14 06:19:50|189828|189698|189830.8|189700.8|189839.4|189709.4|189827.9|189697.9|19
1736835600000|2025-01-14 06:20:00|189829.5|189699.5|189848.5|189718.5|189848.8|189718.8|189829.1|189699.1|20
1736835610000|2025-01-14 06:20:10|189836.2|189706.2|189835.1|189705.1|189837.2|189707.2|189832.8|189702.8|12
1736835620000|2025-01-14 06:20:20|189835.7|189705.7|189837.2|189707.2|189839.7|189709.7|189835.3|189705.3|16
1736835630000|2025-01-14 06:20:30|189834.9|189704.9|189848.1|189718.1|189848.3|189718.3|189834.9|189704.9|17
1736835640000|2025-01-14 06:20:40|189850.3|189720.3|189852|189722|189855.2|189725.2|189842.6|189712.6|12
1736835660000|2025-01-14 06:21:00|189862.3|189732.3|189866.9|189736.9|189886.9|189756.9|189850.3|189720.3|20
1736835670000|2025-01-14 06:21:10|189867.5|189737.5|189870.2|189740.2|189870.3|189740.3|189867.5|189737.5|8
1736835680000|2025-01-14 06:21:20|189870|189740|189869.3|189739.3|189870|189740|189869|189739|3
1736835690000|2025-01-14 06:21:30|189869.9|189739.9|189880.9|189750.9|189891|189761|189869.9|189739.9|12
1736835700000|2025-01-14 06:21:40|189880.6|189750.6|189878.4|189748.4|189893.8|189763.8|189877|189747|11
1736835710000|2025-01-14 06:21:50|189878.3|189748.3|189878.3|189748.3|189878.3|189748.3|189878.3|189748.3|1
1736835720000|2025-01-14 06:22:00|189874.3|189744.3|189861.3|189731.3|189878.7|189748.7|189848.6|189718.6|14
1736835730000|2025-01-14 06:22:10|189861.7|189731.7|189877.1|189747.1|189877.1|189747.1|189860.9|189730.9|15
1736835740000|2025-01-14 06:22:20|189874.3|189744.3|189952|189751.6|189955.3|189791|189874.3|189743.3|25
1736835750000|2025-01-14 06:22:30|189916.2|189786.2|189943.1|189742.3|189955.5|189786.2|189906.6|189737.7|17
1736835760000|2025-01-14 06:22:40|189943.7|189741.9|189916.9|189786.9|189943.7|189787.8|189905.3|189740.4|23
1736835770000|2025-01-14 06:22:50|189916.3|189786.3|189916.9|189786.9|189916.9|189786.9|189915.9|189785.9|10
1736835780000|2025-01-14 06:23:00|189916.5|189786.5|189921|189791|189955.1|189795.5|189916.1|189754.7|22
1736835790000|2025-01-14 06:23:10|189921.2|189791.2|189922.2|189792.2|189922.2|189792.2|189919.2|189789.2|12
1736835800000|2025-01-14 06:23:20|189921.9|189791.9|189905.9|189775.9|189923.5|189793.5|189905.9|189775.9|12
1736835810000|2025-01-14 06:23:30|189905.8|189775.8|189905.8|189775.8|189905.8|189775.8|189905.8|189775.8|1
1736835820000|2025-01-14 06:23:40|189905.3|189775.3|189878.4|189748.4|189905.3|189775.3|189873.1|189743.1|10
1736835830000|2025-01-14 06:23:50|189873.3|189743.3|189877.6|189747.6|189878.2|189748.2|189873.3|189743.3|5
1736835840000|2025-01-14 06:24:00|189878.5|189748.5|189885.2|189755.2|189885.2|189755.2|189873.6|189743.6|10
1736835850000|2025-01-14 06:24:10|189884.3|189754.3|189953.7|189749.8|189985.3|189755.9|189882.3|189704.7|25
1736835860000|2025-01-14 06:24:20|189953.3|189750.5|189914.7|189784.7|189953.3|189785|189909.3|189742.6|15
1736835870000|2025-01-14 06:24:30|189913.3|189783.3|189915.1|189785.1|189921.6|189791.6|189911.4|189781.4|25
1736835880000|2025-01-14 06:24:40|189915.3|189785.3|189915.6|189785.6|189916.4|189786.4|189915.3|189785.3|8
1736835890000|2025-01-14 06:24:50|189916.1|189786.1|189925.5|189795.5|189964.9|189795.7|189914.1|189750.5|17
1736835900000|2025-01-14 06:25:00|189924.7|189794.7|189925.4|189795.4|189970|189803.5|189919.9|189763|27
1736835910000|2025-01-14 06:25:10|189925.2|189795.2|189914.9|189784.9|189925.2|189795.2|189910.9|189780.9|13
1736835920000|2025-01-14 06:25:20|189915.4|189785.4|189925.6|189795.6|189926.2|189796.2|189915.4|189785.4|8
1736835930000|2025-01-14 06:25:30|189925.8|189795.8|189925.3|189795.3|189959.3|189797.4|189920.8|189759.1|23
1736835940000|2025-01-14 06:25:40|189926|189796|189897.8|189767.8|189928.5|189798.5|189897.8|189767.8|19
1736835950000|2025-01-14 06:25:50|189888.6|189758.6|189883.8|189753.8|189896|189766|189883.8|189753.8|16
1736835960000|2025-01-14 06:26:00|189880.6|189750.6|189879.2|189749.2|189880.9|189750.9|189873|189743|13
1736835970000|2025-01-14 06:26:10|189880.2|189750.2|189878.3|189748.3|189882.1|189752.1|189878.3|189748.3|5
1736835980000|2025-01-14 06:26:20|189877.7|189747.7|189892.1|189762.1|189893.8|189763.8|189875.2|189745.2|16
1736835990000|2025-01-14 06:26:30|189878.3|189748.3|189879.6|189749.6|189888.7|189758.7|189874.7|189744.7|14
1736836000000|2025-01-14 06:26:40|189878.8|189748.8|189868.9|189738.9|189878.8|189748.8|189867.2|189737.2|12
1736836010000|2025-01-14 06:26:50|189868.6|189738.6|189872.8|189742.8|189873.8|189743.8|189868.6|189738.6|8
1736836020000|2025-01-14 06:27:00|189874.1|189744.1|189877.1|189747.1|189877.1|189747.1|189874.1|189744.1|2
1736836030000|2025-01-14 06:27:10|189882.1|189752.1|189955.9|189739|189964.6|189783.9|189882.1|189739|10
1736836040000|2025-01-14 06:27:20|189954.5|189738.6|189952.2|189744.3|189956|189745.1|189948.7|189738.2|24
1736836050000|2025-01-14 06:27:30|189950|189745.5|189947.3|189747|189950.3|189781.6|189911.4|189745.3|23
1736836060000|2025-01-14 06:27:40|189912.2|189782.2|189917.9|189787.9|189950.7|189787.9|189911.6|189746.3|14
1736836070000|2025-01-14 06:27:50|189917.6|189787.6|189920.8|189790.8|189961.4|189800.7|189916.4|189760.7|18
1736836080000|2025-01-14 06:28:00|189921.5|189791.5|189932|189802|189969.1|189803.1|189920.2|189762|18
1736836090000|2025-01-14 06:28:10|189968.9|189765.6|189909.1|189779.1|189968.9|189801.2|189909.1|189742.6|17
1736836100000|2025-01-14 06:28:20|189909.3|189779.3|189909.5|189779.5|189909.5|189779.5|189909.3|189779.3|2
1736836110000|2025-01-14 06:28:30|189910.4|189780.4|189922.3|189792.3|189922.5|189792.5|189910.4|189780.4|25
1736836120000|2025-01-14 06:28:40|189922.2|189792.2|189920.4|189790.4|189926.3|189796.3|189919.4|189789.4|24
1736836130000|2025-01-14 06:28:50|189920.7|189790.7|189920|189790|189920.7|189790.7|189919.9|189789.9|4
1736836140000|2025-01-14 06:29:00|189919.4|189789.4|189916.9|189786.9|189921.1|189791.1|189916.4|189786.4|7
1736836150000|2025-01-14 06:29:10|189917.4|189787.4|189918.1|189788.1|189927.9|189797.9|189916.4|189786.4|19
1736836160000|2025-01-14 06:29:20|189918.3|189788.3|189918.1|189788.1|189918.3|189788.3|189917.5|189787.5|5
1736836170000|2025-01-14 06:29:30|189919|189789|189920.5|189790.5|189928.6|189798.6|189919|189789|15
1736836180000|2025-01-14 06:29:40|189920.3|189790.3|189931.5|189801.5|189931.5|189801.5|189918.4|189788.4|14
1736836190000|2025-01-14 06:29:50|189931|189801|189934.8|189804.8|189939.1|189809.1|189931|189801|15
1736836200000|2025-01-14 06:30:00|189933.7|189803.7|189937.5|189807.5|189937.6|189807.6|189933.7|189803.7|9
1736836210000|2025-01-14 06:30:10|189934.8|189804.8|189924.5|189794.5|189936.1|189806.1|189922.7|189792.7|18
1736836220000|2025-01-14 06:30:20|189925.6|189795.6|189925.6|189795.6|189928.2|189798.2|189923.8|189793.8|16
1736836230000|2025-01-14 06:30:30|189925.9|189795.9|189973|189740.4|189980.6|189802.8|189925.9|189732.8|17
1736836240000|2025-01-14 06:30:40|189960|189757.2|189927|189797|189960.7|189797|189927|189756.2|8
1736836250000|2025-01-14 06:30:50|189927.4|189797.4|189928.6|189798.6|189963.8|189799.4|189927.4|189762.7|6
1736836260000|2025-01-14 06:31:00|189930.6|189800.6|189938.9|189808.9|189938.9|189808.9|189930.6|189800.6|7
1736836270000|2025-01-14 06:31:10|189938.7|189808.7|189982.5|189761.1|190005|189816.9|189938.7|189743.9|20
1736836280000|2025-01-14 06:31:20|189982.2|189761.4|189976.5|189768.2|189997.1|189808|189937.7|189761.4|10
1736836290000|2025-01-14 06:31:30|189977.2|189769|189942.4|189812.4|189977.2|189815|189941.9|189769|5
1736836300000|2025-01-14 06:31:40|189942.6|189812.6|189942.6|189812.6|189942.6|189812.6|189942.6|189812.6|1
1736836310000|2025-01-14 06:31:50|189941.8|189811.8|189933.6|189803.6|189947.1|189817.1|189933.6|189803.6|11
1736836320000|2025-01-14 06:32:00|189948.6|189818.6|189966.1|189763.6|189971.4|189818.6|189924|189758.9|27
1736836330000|2025-01-14 06:32:10|189971.1|189804.6|189974.1|189763.8|189974.5|189804.6|189928.9|189761.1|17
1736836340000|2025-01-14 06:32:20|189972.2|189761.9|189969.5|189748.1|189973.4|189761.9|189963.8|189747.6|32
1736836350000|2025-01-14 06:32:30|189970.1|189748.3|189968.4|189749.8|189970.1|189758.6|189959.3|189744.7|27
1736836360000|2025-01-14 06:32:40|189967.4|189751.4|189965|189760.9|189973.3|189766.9|189961.5|189747.9|22
1736836370000|2025-01-14 06:32:50|189970.2|189761.8|189969.3|189765.5|189975.7|189768.7|189967.2|189759|17
1736836380000|2025-01-14 06:33:00|189969.2|189766.7|189968.6|189762.2|189970.6|189766.7|189965.9|189758.4|18
1736836390000|2025-01-14 06:33:10|189967.9|189764.9|189969.2|189766|189969.6|189766|189965.2|189760.1|21
1736836400000|2025-01-14 06:33:20|189969.6|189764.4|189934.6|189804.6|189969.6|189804.6|189933.6|189761.5|7
1736836410000|2025-01-14 06:33:30|189934.4|189804.4|189934|189804|189969.2|189805.8|189933.2|189766.1|11
1736836420000|2025-01-14 06:33:40|189931.6|189801.6|189972.7|189772.6|189972.7|189813.4|189931.2|189772.6|10
1736836430000|2025-01-14 06:33:50|189938.4|189808.4|189974|189767.6|189975.6|189809.9|189938.4|189761.6|11
1736836440000|2025-01-14 06:34:00|189973|189771.4|189974.5|189771.4|189974.5|189771.4|189973|189771.4|2
1736836450000|2025-01-14 06:34:10|189974.6|189770.4|189943.9|189813.9|189974.6|189813.9|189940.3|189769.6|10
1736836460000|2025-01-14 06:34:20|189939.3|189809.3|189969.2|189764.8|189974.6|189809.4|189933.8|189764|10
1736836480000|2025-01-14 06:34:40||189764.3||189764.3||189764.3||189764.3|1
1736836490000|2025-01-14 06:34:50|189934.2|189804.2|189976.9|189773.5|189978.3|189813.1|189934.2|189758.7|12
1736836500000|2025-01-14 06:35:00|189977.7|189769|189977.9|189766.5|189978.2|189770.5|189977.7|189764.1|7
1736836510000|2025-01-14 06:35:10|189977.5|189767.5|189976.2|189764.6|189977.7|189768.6|189976.2|189764.1|12
1736836520000|2025-01-14 06:35:20|189971.5|189762.8|189971.5|189764.1|189971.5|189764.1|189971.5|189762.8|2
1736836530000|2025-01-14 06:35:30|189976||189976||189976||189976||1
1736836540000|2025-01-14 06:35:40|189977.2|189769.1|189976.1|189765.8|189977.2|189774.1|189976.1|189765.8|3
1736836550000|2025-01-14 06:35:50|189976.6|189767.1|189974.1|189773.7|189976.6|189773.7|189974.1|189767.1|3
1736836560000|2025-01-14 06:36:00|189940.4|189810.4|189993.5|189783.3|189999.9|189822.8|189940.4|189773.8|10
1736836570000|2025-01-14 06:36:10|189992.1|189784.6|189958.2|189828.2|189992.2|189828.2|189957.2|189784|6
1736836580000|2025-01-14 06:36:20|189957.9|189827.9|189956.4|189826.4|189957.9|189827.9|189951.6|189821.6|5
1736836590000|2025-01-14 06:36:30|189956.8|189826.8|189957.1|189827.1|189957.1|189827.1|189956.8|189826.8|2
1736836600000|2025-01-14 06:36:40|189960.7|189830.7|189948.3|189818.3|189960.7|189830.7|189938.1|189808.1|7
1736836610000|2025-01-14 06:36:50|189947|189817|189976.4|189758.2|189996.6|189817|189938.2|189734.4|21
1736836620000|2025-01-14 06:37:00|189975.8|189758.9|189974.1|189760.5|189975.8|189760.7|189973.1|189758.9|5
1736836630000|2025-01-14 06:37:10|189941.7|189811.7|189977.1|189771.2|190002.8|189812|189939.8|189752.3|11
1736836640000|2025-01-14 06:37:20|189976.3|189775.7|189995|189789.4|190006.7|189790.4|189976.3|189775.7|8
1736836650000|2025-01-14 06:37:30|189959.9|189829.9|189959.9|189829.9|189960.1|189830.1|189959.9|189829.9|3
1736836660000|2025-01-14 06:37:40|189952.6|189822.6|189961.7|189831.7|189963.1|189833.1|189952.3|189822.3|14
1736836670000|2025-01-14 06:37:50|189965.4|189835.4|189961.5|189831.5|189965.4|189835.4|189961.5|189831.5|4
1736836690000|2025-01-14 06:38:10|189959.5|189829.5|189959.5|189829.5|189959.5|189829.5|189959.5|189829.5|1
1736836700000|2025-01-14 06:38:20|189959.3|189829.3|189954.5|189824.5|189959.3|189829.3|189952.7|189822.7|8
1736836710000|2025-01-14 06:38:30|189954.3|189824.3|189954.1|189824.1|189954.5|189824.5|189954.1|189824.1|3
1736836720000|2025-01-14 06:38:40|189954.8|189824.8|190006.1|189805.6|190006.6|189842.7|189954.8|189805.6|7
1736836730000|2025-01-14 06:38:50|189971.9|189841.9|190005.8|189805.6|190006.3|189841.9|189971|189805.2|5
1736836750000|2025-01-14 06:39:10|189971.2|189841.2|189972.8|189842.8|189972.8|189842.8|189971.2|189841.2|4
1736836760000|2025-01-14 06:39:20|189973.3|189843.3|190093.2|189812.4|190093.2|189866|189973.3|189812.4|11
1736836770000|2025-01-14 06:39:30|190089.4|189816.1|190064.4|189828.6|190089.4|189833.2|190063.8|189816.1|25
1736836780000|2025-01-14 06:39:40|190064.6|189829.8|190062.1|189831.4|190064.6|189831.8|190062.1|189829.8|8
1736836790000|2025-01-14 06:39:50|190061.6|189832|190060.6|189832.4|190061.6|189832.4|190060.6|189832|4
1736836800000|2025-01-14 06:40:00|190058.9|189827.4|190071.5|189839.5|190076.2|189839.9|190058.9|189823.5|25
1736836810000|2025-01-14 06:40:10|190069.8|189836.7|190066.1|189834|190077.6|189869|190066.1|189821.7|33
1736836820000|2025-01-14 06:40:20|190066.2|189832.7|190064|189836|190066.4|189837.6|190064|189831.6|14
1736836830000|2025-01-14 06:40:30|190058.6|189836.9|190059.2|189836.9|190059.2|189836.9|190058.6|189836.9|2
1736836840000|2025-01-14 06:40:40|190059.4|189837|190067.6|189838|190068.6|189838.5|190059.4|189837|6
1736836850000|2025-01-14 06:40:50|190068.1|189836|190078.8|189862.9|190098.5|189864.2|190064.5|189836|22
1736836860000|2025-01-14 06:41:00|190078.2|189863.9|190060.9|189856.8|190078.2|189895.2|190024|189846.5|21
1736836870000|2025-01-14 06:41:10|190061|189856.4|190129.6|189923.5|190134.9|189923.9|190025.2|189847.9|16
1736836880000|2025-01-14 06:41:20|190128.6|189924.5|190091|189961|190128.6|189961.6|190091|189924.5|7
1736836890000|2025-01-14 06:41:30|190091.2|189961.2|190091.2|189961.2|190091.2|189961.2|190091.2|189961.2|1
1736836900000|2025-01-14 06:41:40|190090.9|189960.9|190150.3|189937.8|190150.3|189970.9|190089.6|189937.8|8
1736836910000|2025-01-14 06:41:50|190141.6|189929.1|190085.3|189955.3|190141.6|189955.8|190085.3|189914.9|7
1736836920000|2025-01-14 06:42:00|190084.8|189954.8|189992.7|189862.7|190086.7|189956.7|189974.2|189844.2|20
1736836930000|2025-01-14 06:42:10|189993|189863|190000|189870|190005.7|189875.7|189992.4|189862.4|17
1736836940000|2025-01-14 06:42:20|190000.1|189870.1|190001|189871|190001|189871|190000|189870|6
1736836950000|2025-01-14 06:42:30|190000.8|189870.8|190010.4|189880.4|190012.8|189882.8|190000.8|189870.8|10
1736836960000|2025-01-14 06:42:40|190010.6|189880.6|189994.7|189864.7|190012.3|189882.3|189987.5|189857.5|17
1736836970000|2025-01-14 06:42:50|189997.6|189867.6|189997.7|189867.7|189997.7|189867.7|189997.5|189867.5|3
1736836980000|2025-01-14 06:43:00|189993.9|189863.9|190004.7|189874.7|190004.7|189874.7|189993.9|189863.9|7
1736836990000|2025-01-14 06:43:10|190006.8|189876.8|189953.6|189823.6|190006.8|189876.8|189953.6|189823.6|24
1736837000000|2025-01-14 06:43:20|189951.1|189821.1|189951.2|189821.2|189951.2|189821.2|189951.1|189821.1|2
1736837010000|2025-01-14 06:43:30|189951.3|189821.3|189957.9|189827.9|189957.9|189827.9|189951.3|189821.3|7
1736837020000|2025-01-14 06:43:40|189958.6|189828.6|189958.3|189828.3|189958.6|189828.6|189957.7|189827.7|4
1736837040000|2025-01-14 06:44:00|189960.3|189830.3|189960.3|189830.3|189960.3|189830.3|189960.3|189830.3|1
1736837050000|2025-01-14 06:44:10|189960.4|189830.4|189960.4|189830.4|189960.4|189830.4|189960.4|189830.4|1
1736837060000|2025-01-14 06:44:20|189959.6|189829.6|189959.5|189829.5|189959.6|189829.6|189954.4|189824.4|4
1736837070000|2025-01-14 06:44:30|189959.7|189829.7|189959.7|189829.7|189959.7|189829.7|189959.7|189829.7|1
1736837090000|2025-01-14 06:44:50|189959.5|189829.5|189962.9|189832.9|189962.9|189832.9|189959.5|189829.5|3
1736837100000|2025-01-14 06:45:00|189961.9|189831.9|189960.4|189830.4|189961.9|189831.9|189947.8|189817.8|19
1736837110000|2025-01-14 06:45:10|189958|189828|189931|189801|189961.5|189831.5|189931|189801|21
1736837120000|2025-01-14 06:45:20|189932|189802|189933|189803|189933.4|189803.4|189932|189802|17
1736837130000|2025-01-14 06:45:30|189932.3|189802.3|189934|189804|189942.3|189812.3|189931.9|189801.9|24
1736837140000|2025-01-14 06:45:40|189933.8|189803.8|189932.2|189802.2|189934.2|189804.2|189932.2|189802.2|17
1736837150000|2025-01-14 06:45:50|189932.3|189802.3|189933.5|189803.5|189933.8|189803.8|189932.3|189802.3|8
1736837160000|2025-01-14 06:46:00|189933.3|189803.3|189942.8|189812.8|189952.5|189822.5|189933.3|189803.3|25
1736837170000|2025-01-14 06:46:10|189943.1|189813.1|189957.9|189827.9|189957.9|189827.9|189941.2|189811.2|14
1736837180000|2025-01-14 06:46:20|189957.5|189827.5|189945.4|189815.4|189957.5|189827.5|189943.6|189813.6|8
1736837190000|2025-01-14 06:46:30|189934.3|189804.3|189928.9|189798.9|189935.6|189805.6|189928.1|189798.1|12
1736837200000|2025-01-14 06:46:40|189929.1|189799.1|189929.5|189799.5|189929.5|189799.5|189925.7|189795.7|7
1736837210000|2025-01-14 06:46:50|189929.9|189799.9|189928.2|189798.2|189929.9|189799.9|189925.7|189795.7|14
1736837220000|2025-01-14 06:47:00|189927.5|189797.5|189922.8|189792.8|189933.3|189803.3|189922.3|189792.3|26
1736837230000|2025-01-14 06:47:10|189924.2|189794.2|189947.2|189817.2|189951.2|189821.2|189924.2|189794.2|12
1736837250000|2025-01-14 06:47:30|189952|189822|189963.2|189833.2|189963.2|189833.2|189952|189822|2
1736837260000|2025-01-14 06:47:40|189963.5|189833.5|189963.5|189833.5|189963.5|189833.5|189963.5|189833.5|1
1736837270000|2025-01-14 06:47:50|189963.6|189833.6|189963.6|189833.6|189963.6|189833.6|189963.6|189833.6|1
1736837280000|2025-01-14 06:48:00|189963.7|189833.7|189963.7|189833.7|189963.7|189833.7|189963.7|189833.7|1
1736837300000|2025-01-14 06:48:20|189963.8|189833.8|189963.7|189833.7|189964|189834|189963.7|189833.7|3
1736837310000|2025-01-14 06:48:30|189962.3|189832.3|189962.3|189832.3|189962.3|189832.3|189962.3|189832.3|1
1736837320000|2025-01-14 06:48:40|189962.2|189832.2|189962.4|189832.4|189962.4|189832.4|189962.2|189832.2|2
1736837340000|2025-01-14 06:49:00|189964|189834|189963.7|189833.7|189964|189834|189963.7|189833.7|2
1736837360000|2025-01-14 06:49:20|189964.8|189834.8|189964.8|189834.8|189964.8|189834.8|189964.8|189834.8|1
1736837390000|2025-01-14 06:49:50|189965|189835|189964.1|189834.1|189965|189835|189964.1|189834.1|2
1736837420000|2025-01-14 06:50:20|189963|189833|189963|189833|189963|189833|189963|189833|1
1736837460000|2025-01-14 06:51:00|189964.1|189834.1|189962.7|189832.7|189964.1|189834.1|189962.7|189832.7|2
1736837490000|2025-01-14 06:51:30|189964.1|189834.1|189964.1|189834.1|189964.1|189834.1|189964.1|189834.1|1
1736837520000|2025-01-14 06:52:00|189964.9|189834.9|189965.3|189835.3|189965.3|189835.3|189964.9|189834.9|2
1736837530000|2025-01-14 06:52:10|189965.5|189835.5|189965.5|189835.5|189965.5|189835.5|189965.5|189835.5|1
1736837540000|2025-01-14 06:52:20|189966|189836|190011.7|189881.7|190012.9|189882.9|189966|189836|12
1736837550000|2025-01-14 06:52:30|190012.4|189882.4|190011.3|189881.3|190012.4|189882.4|190011.3|189881.3|6
1736837560000|2025-01-14 06:52:40|190010.9|189880.9|190012.5|189882.5|190012.5|189882.5|190010.9|189880.9|9
1736837570000|2025-01-14 06:52:50|190012.8|189882.8|190084.3|189954.3|190093.3|189963.3|190012.8|189882.8|7
1736837580000|2025-01-14 06:53:00|190084.8|189954.8|190076.8|189946.8|190086.3|189956.3|190076.2|189946.2|10
1736837590000|2025-01-14 06:53:10|190077.1|189947.1|190114.3|189984.3|190117.2|189987.2|190077.1|189947.1|14
1736837600000|2025-01-14 06:53:20|190107.8|189977.8|190083.4|189953.4|190123.1|189993.1|190076.7|189946.7|16
1736837610000|2025-01-14 06:53:30|190083.2|189953.2|190102.3|189972.3|190103.9|189973.9|190083.2|189953.2|15
1736837620000|2025-01-14 06:53:40|190102.9|189972.9|190093.3|189963.3|190108.9|189978.9|190089.9|189959.9|16
1736837630000|2025-01-14 06:53:50|190093.4|189963.4|190098.4|189968.4|190098.7|189968.7|190092.9|189962.9|13
1736837640000|2025-01-14 06:54:00|190098.2|189968.2|190099.4|189969.4|190099.4|189969.4|190097.6|189967.6|7
1736837650000|2025-01-14 06:54:10|190099.2|189969.2|190071.2|189941.2|190099.2|189969.2|190062.9|189932.9|10
1736837670000|2025-01-14 06:54:30|190075.9|189945.9|190075.9|189945.9|190075.9|189945.9|190075.9|189945.9|1
1736837680000|2025-01-14 06:54:40|190073.8|189943.8|190073.8|189943.8|190073.8|189943.8|190073.8|189943.8|1
1736837690000|2025-01-14 06:54:50|190074|189944|190075.9|189945.9|190075.9|189945.9|190074|189944|2
1736837700000|2025-01-14 06:55:00|190116.7|189893.4|190070.2|189940.2|190116.7|189941.3|190070.2|189893.4|5
1736837710000|2025-01-14 06:55:10|190070.7|189940.7|190070.7|189940.7|190070.7|189940.7|190070.7|189940.7|1
1736837720000|2025-01-14 06:55:20|189974.5|189844.5|189970.7|189840.7|189983.9|189853.9|189970.7|189840.7|12
1736837730000|2025-01-14 06:55:30|189970.2|189840.2|189971.1|189841.1|189971.1|189841.1|189970.2|189840.2|6
1736837740000|2025-01-14 06:55:40|189971|189841|189961.5|189831.5|189971.1|189841.1|189960.8|189830.8|10
1736837750000|2025-01-14 06:55:50|189961.4|189831.4|189960.8|189830.8|189962.5|189832.5|189954.6|189824.6|15
1736837760000|2025-01-14 06:56:00|189960.6|189830.6|189944.6|189814.6|189961.3|189831.3|189939.5|189809.5|14
1736837770000|2025-01-14 06:56:10|189944.4|189814.4|189944.4|189814.4|189944.8|189814.8|189941|189811|16
1736837780000|2025-01-14 06:56:20|189944.1|189814.1|189943.6|189813.6|189946.5|189816.5|189942.9|189812.9|7
1736837790000|2025-01-14 06:56:30|189943.4|189813.4|189942.5|189812.5|189943.4|189813.4|189941.6|189811.6|8
1736837800000|2025-01-14 06:56:40|189938.3|189808.3|189936.8|189806.8|189943|189813|189936.2|189806.2|11
1736837810000|2025-01-14 06:56:50|189941.6|189811.6|189935.8|189805.8|189941.6|189811.6|189933.7|189803.7|11
1736837820000|2025-01-14 06:57:00|189939.5|189809.5|189934|189804|189941.3|189811.3|189934|189804|14
1736837830000|2025-01-14 06:57:10|189933.8|189803.8|189945.9|189815.9|189945.9|189815.9|189932.5|189802.5|5
1736837840000|2025-01-14 06:57:20|189947.3|189817.3|189952.8|189822.8|189954.9|189824.9|189946.3|189816.3|9
1736837850000|2025-01-14 06:57:30|189953|189823|189951.1|189821.1|189953.1|189823.1|189951.1|189821.1|6
1736837860000|2025-01-14 06:57:40|189950.5|189820.5|189952.5|189822.5|189952.5|189822.5|189950.5|189820.5|2
1736837870000|2025-01-14 06:57:50|189950|189820|189927.2|189797.2|189950|189820|189914.5|189784.5|10
1736837880000|2025-01-14 06:58:00|189926.3|189796.3|189925.7|189795.7|189926.4|189796.4|189925.7|189795.7|3
1736837890000|2025-01-14 06:58:10|189925.5|189795.5|189930.4|189800.4|189930.7|189800.7|189925.5|189795.5|5
1736837900000|2025-01-14 06:58:20|189933.8|189803.8|189942.4|189812.4|189942.4|189812.4|189933.8|189803.8|14
1736837910000|2025-01-14 06:58:30|189941.8|189811.8|189946.1|189816.1|189946.1|189816.1|189939.7|189809.7|8
1736837920000|2025-01-14 06:58:40|189945.4|189815.4|189945.1|189815.1|189945.4|189815.4|189941.7|189811.7|7
1736837930000|2025-01-14 06:58:50|189947.8|189817.8|189947.4|189817.4|189948.6|189818.6|189944.6|189814.6|4
1736837940000|2025-01-14 06:59:00|189948.2|189818.2|189944.6|189814.6|189950.2|189820.2|189944.4|189814.4|7
1736837950000|2025-01-14 06:59:10|189947.2|189817.2|189938|189808|189947.2|189817.2|189936.9|189806.9|7
1736837960000|2025-01-14 06:59:20|189937.4|189807.4|189962.5|189760.1|189964.9|189807.4|189924.6|189758.6|14
1736837970000|2025-01-14 06:59:30|189922.3|189792.3|189928.7|189798.7|189931|189801|189922.1|189792.1|16
1736837980000|2025-01-14 06:59:40|189928.1|189798.1|189921.9|189791.9|189928.1|189798.1|189920.1|189790.1|9
1736837990000|2025-01-14 06:59:50|189921.2|189791.2|189922.9|189792.9|189924.4|189794.4|189921.2|189791.2|6
1736838000000|2025-01-14 07:00:00|189922.7|189792.7|189844.7|189714.7|189922.7|189792.7|189844.7|189714.7|31
1736838010000|2025-01-14 07:00:10|189844.9|189714.9|189828.3|189698.3|189845.9|189715.9|189824.8|189694.8|30
1736838020000|2025-01-14 07:00:20|189828.1|189698.1|189830.3|189700.3|189830.3|189700.3|189801.1|189671.1|20
1736838030000|2025-01-14 07:00:30|189829.9|189699.9|189827.8|189697.8|189841|189711|189826.3|189696.3|17
1736838040000|2025-01-14 07:00:40|189827.4|189697.4|189827.4|189697.4|189836.7|189706.7|189826.1|189696.1|21
1736838050000|2025-01-14 07:00:50|189834.8|189704.8|189851.9|189721.9|189859.5|189729.5|189827.8|189697.8|21
1736838060000|2025-01-14 07:01:00|189851.5|189721.5|189847.9|189717.9|189853.1|189723.1|189845|189715|16
1736838070000|2025-01-14 07:01:10|189848.4|189718.4|189882|189752|189884|189754|189848.4|189718.4|21
1736838080000|2025-01-14 07:01:20|189881.6|189751.6|189864.4|189734.4|189899.3|189769.3|189864.4|189734.4|24
1736838090000|2025-01-14 07:01:30|189864|189734|189863.9|189733.9|189864|189734|189861.5|189731.5|3
1736838100000|2025-01-14 07:01:40|189864.3|189734.3|189864.3|189734.3|189867.9|189737.9|189864.3|189734.3|8
1736838110000|2025-01-14 07:01:50|189863.8|189733.8|189865|189735|189867.3|189737.3|189857.2|189727.2|12
1736838120000|2025-01-14 07:02:00|189865.4|189735.4|189835.4|189705.4|189865.5|189735.5|189834.8|189704.8|17
1736838130000|2025-01-14 07:02:10|189834.6|189704.6|189825.8|189695.8|189835.2|189705.2|189822.2|189692.2|16
1736838140000|2025-01-14 07:02:20|189825.7|189695.7|189839.8|189709.8|189842.5|189712.5|189825.7|189695.7|11
1736838150000|2025-01-14 07:02:30|189839.6|189709.6|189847.5|189717.5|189853|189723|189839.6|189709.6|11
1736838160000|2025-01-14 07:02:40|189844.3|189714.3|189820.9|189690.9|189844.3|189714.3|189809.5|189679.5|19
1736838170000|2025-01-14 07:02:50|189818.9|189688.9|189802.1|189672.1|189821.7|189691.7|189802.1|189672.1|14
1736838180000|2025-01-14 07:03:00|189792|189662|189787.4|189657.4|189794.2|189664.2|189787.2|189657.2|14
1736838190000|2025-01-14 07:03:10|189791|189661|189788.8|189658.8|189792.4|189662.4|189788.8|189658.8|8
1736838200000|2025-01-14 07:03:20|189788.4|189658.4|189806.3|189676.3|189806.3|189676.3|189767|189637|21
1736838210000|2025-01-14 07:03:30|189804.1|189674.1|189816.8|189686.8|189824|189694|189804.1|189674.1|9
1736838220000|2025-01-14 07:03:40|189817|189687|189856.5|189766.5|189860.4|189770.4|189799.9|189687|17
1736838230000|2025-01-14 07:03:50|189858.7|189768.7|189855.4|189765.4|189858.7|189768.7|189855.1|189765.1|7
1736838240000|2025-01-14 07:04:00|189855.2|189765.2|189853.5|189723.5|189862.7|189768.1|189850.7|189720.7|21
1736838250000|2025-01-14 07:04:10|189853.6|189723.6|189843.5|189713.5|189853.6|189723.6|189843.5|189713.5|14
1736838260000|2025-01-14 07:04:20|189843.1|189713.1|189798.4|189668.4|189843.1|189713.1|189798.4|189668.4|21
1736838270000|2025-01-14 07:04:30|189802.5|189672.5|189792.7|189662.7|189802.5|189672.5|189788.5|189658.5|26
1736838280000|2025-01-14 07:04:40|189784.6|189654.6|189771.3|189681.3|189784.6|189682.4|189756.1|189646.9|20
1736838290000|2025-01-14 07:04:50|189781.8|189691.8|189762.3|189672.3|189782.3|189692.3|189759.3|189669.3|27
1736838300000|2025-01-14 07:05:00|189764.5|189674.5|189769.6|189679.6|189779.4|189689.4|189763.5|189673.5|20
1736838310000|2025-01-14 07:05:10|189772.1|189682.1|189767.3|189677.3|189772.5|189682.5|189765.5|189675.5|12
1736838320000|2025-01-14 07:05:20|189764.4|189674.4|189768.9|189678.9|189769.7|189679.7|189762.3|189672.3|16
1736838330000|2025-01-14 07:05:30|189768.7|189678.7|189752.3|189662.3|189768.7|189678.7|189749.8|189659.8|16
1736838340000|2025-01-14 07:05:40|189755.1|189665.1|189760.4|189670.4|189760.4|189670.4|189750.6|189660.6|17
1736838350000|2025-01-14 07:05:50|189761.2|189671.2|189768.5|189678.5|189768.5|189678.5|189761.2|189671.2|11
1736838360000|2025-01-14 07:06:00|189771.6|189681.6|189760.8|189670.8|189771.6|189681.6|189756.8|189666.8|13
1736838370000|2025-01-14 07:06:10|189760.6|189670.6|189759.6|189669.6|189760.6|189670.6|189759.2|189669.2|4
1736838380000|2025-01-14 07:06:20|189757|189667|189755.4|189665.4|189757|189667|189755.4|189665.4|2
1736838390000|2025-01-14 07:06:30|189753.6|189663.6|189753.7|189663.7|189754.8|189664.8|189752.3|189662.3|14
1736838400000|2025-01-14 07:06:40|189753.3|189663.3|189743.4|189613.4|189753.3|189663.3|189728.6|189613.4|16
1736838410000|2025-01-14 07:06:50|189743.1|189613.1|189724|189594|189745.9|189615.9|189724|189594|18
1736838420000|2025-01-14 07:07:00|189726.1|189596.1|189754|189624|189759.5|189629.5|189698.3|189568.3|21
1736838430000|2025-01-14 07:07:10|189755.7|189625.7|189750.5|189620.5|189763.9|189633.9|189747.1|189617.1|22
1736838440000|2025-01-14 07:07:20|189750.9|189620.9|189752.7|189622.7|189760.8|189630.8|189750.9|189620.9|17
1736838450000|2025-01-14 07:07:30|189753.1|189623.1|189756.6|189626.6|189760.3|189630.3|189751.1|189621.1|23
1736838460000|2025-01-14 07:07:40|189760.3|189630.3|189782.2|189652.2|189784.3|189654.3|189759.1|189629.1|23
1736838470000|2025-01-14 07:07:50|189808.6|189678.6|189832.3|189702.3|189832.3|189702.3|189804.6|189674.6|25
1736838480000|2025-01-14 07:08:00|189821.6|189691.6|189807.7|189677.7|189821.6|189691.6|189805.2|189675.2|14
1736838490000|2025-01-14 07:08:10|189805.5|189675.5|189767.4|189637.4|189805.5|189675.5|189760.2|189630.2|30
1736838500000|2025-01-14 07:08:20|189763.1|189633.1|189740.2|189610.2|189765.5|189635.5|189740.2|189610.2|15
1736838510000|2025-01-14 07:08:30|189739.8|189609.8|189739.8|189609.8|189739.8|189609.8|189739.8|189609.8|1
1736838520000|2025-01-14 07:08:40|189742|189612|189745.5|189615.5|189745.5|189615.5|189739|189609|6
1736838530000|2025-01-14 07:08:50|189743.3|189613.3|189749.3|189619.3|189751.8|189621.8|189742.4|189612.4|10
1736838540000|2025-01-14 07:09:00|189750.4|189620.4|189758.2|189628.2|189767.6|189637.6|189750.4|189620.4|16
1736838550000|2025-01-14 07:09:10|189757.8|189627.8|189755.8|189625.8|189763.1|189633.1|189755.8|189625.8|19
1736838560000|2025-01-14 07:09:20|189756.2|189626.2|189748.2|189618.2|189756.4|189626.4|189745.6|189615.6|12
1736838570000|2025-01-14 07:09:30|189752|189622|189749.8|189619.8|189752|189622|189749.4|189619.4|10
1736838580000|2025-01-14 07:09:40|189750.1|189620.1|189739.1|189609.1|189750.1|189620.1|189739.1|189609.1|6
1736838590000|2025-01-14 07:09:50|189739.5|189609.5|189739|189609|189739.5|189609.5|189739|189609|2
1736838600000|2025-01-14 07:10:00|189738.5|189608.5|189745.6|189615.6|189749.9|189619.9|189738.5|189608.5|11
1736838610000|2025-01-14 07:10:10|189745.8|189615.8|189746.2|189616.2|189746.2|189616.2|189745.8|189615.8|2
1736838620000|2025-01-14 07:10:20|189741.4|189611.4|189746.1|189616.1|189746.2|189616.2|189741.4|189611.4|8
1736838630000|2025-01-14 07:10:30|189743.7|189613.7|189754.6|189624.6|189757|189627|189743.7|189613.7|15
1736838640000|2025-01-14 07:10:40|189754.8|189624.8|189754.8|189624.8|189754.8|189624.8|189754.8|189624.8|1
1736838650000|2025-01-14 07:10:50|189753.4|189623.4|189754.5|189624.5|189756.7|189626.7|189751.6|189621.6|11
1736838660000|2025-01-14 07:11:00|189755.3|189625.3|189758.7|189628.7|189765.4|189635.4|189755.2|189625.2|19
1736838670000|2025-01-14 07:11:10|189759.2|189629.2|189774.1|189644.1|189778.7|189648.7|189759.2|189629.2|22
1736838680000|2025-01-14 07:11:20|189774.5|189644.5|189764.4|189634.4|189775.1|189645.1|189759.1|189629.1|15
1736838690000|2025-01-14 07:11:30|189765.3|189635.3|189799.1|189669.1|189799.1|189669.1|189765.1|189635.1|15
1736838700000|2025-01-14 07:11:40|189799.7|189669.7|189806|189676|189806|189676|189799.7|189669.7|9
1736838710000|2025-01-14 07:11:50|189806.8|189676.8|189810.9|189680.9|189810.9|189680.9|189806.8|189676.8|5
1736838720000|2025-01-14 07:12:00|189810.6|189680.6|189835.7|189705.7|189842.1|189712.1|189810.6|189680.6|13
1736838730000|2025-01-14 07:12:10|189835.3|189705.3|189843|189713|189843|189713|189834.5|189704.5|11
1736838740000|2025-01-14 07:12:20|189836.7|189706.7|189838.9|189708.9|189838.9|189708.9|189835.1|189705.1|7
1736838750000|2025-01-14 07:12:30|189837.8|189707.8|189807.1|189677.1|189843.6|189713.6|189807.1|189677.1|19
1736838760000|2025-01-14 07:12:40|189793.4|189663.4|189788.8|189658.8|189793.5|189663.5|189788.8|189658.8|12
1736838770000|2025-01-14 07:12:50|189787.9|189657.9|189784.9|189654.9|189788.3|189658.3|189784.9|189654.9|20
1736838780000|2025-01-14 07:13:00|189785.2|189655.2|189785.2|189655.2|189788.9|189658.9|189785|189655|10
1736838790000|2025-01-14 07:13:10|189786.2|189656.2|189790.2|189660.2|189793.7|189663.7|189784.7|189654.7|16
1736838800000|2025-01-14 07:13:20|189789.5|189659.5|189816.2|189686.2|189816.2|189686.2|189788.9|189658.9|16
1736838810000|2025-01-14 07:13:30|189816.8|189686.8|189815.5|189685.5|189829.8|189699.8|189813.5|189683.5|13
1736838820000|2025-01-14 07:13:40|189814.6|189684.6|189794.8|189664.8|189815.9|189685.9|189794.2|189664.2|12
1736838830000|2025-01-14 07:13:50|189794.2|189664.2|189795.8|189665.8|189798.8|189668.8|189794.2|189664.2|11
1736838840000|2025-01-14 07:14:00|189795.1|189665.1|189795.3|189665.3|189795.4|189665.4|189794.7|189664.7|7
1736838850000|2025-01-14 07:14:10|189795.8|189665.8|189797.5|189667.5|189797.5|189667.5|189795.8|189665.8|3
1736838860000|2025-01-14 07:14:20|189797.8|189667.8|189805.6|189675.6|189808.5|189678.5|189797.1|189667.1|13
1736838870000|2025-01-14 07:14:30|189806.1|189676.1|189807.4|189677.4|189812.4|189682.4|189806.1|189676.1|15
1736838880000|2025-01-14 07:14:40|189806.6|189676.6|189798|189668|189806.6|189676.6|189794|189664|9
1736838890000|2025-01-14 07:14:50|189797.8|189667.8|189798.3|189668.3|189798.3|189668.3|189797.8|189667.8|2
1736838900000|2025-01-14 07:15:00|189797.7|189667.7|189794.2|189664.2|189797.7|189667.7|189794.1|189664.1|8
1736838910000|2025-01-14 07:15:10|189794.6|189664.6|189794.6|189664.6|189798.2|189668.2|189792.6|189662.6|9
1736838920000|2025-01-14 07:15:20|189794.1|189664.1|189780.3|189650.3|189794.1|189664.1|189780.3|189650.3|9
1736838930000|2025-01-14 07:15:30|189780.8|189650.8|189782.2|189652.2|189782.7|189652.7|189770|189640|19
1736838940000|2025-01-14 07:15:40|189782.7|189652.7|189784.4|189654.4|189786.4|189656.4|189782.7|189652.7|8
1736838950000|2025-01-14 07:15:50|189785|189655|189786.5|189656.5|189787|189657|189784.9|189654.9|4
1736838960000|2025-01-14 07:16:00|189785.7|189655.7|189785.7|189655.7|189785.7|189655.7|189785.7|189655.7|1
1736838970000|2025-01-14 07:16:10|189785.1|189655.1|189783.9|189653.9|189785.4|189655.4|189783.9|189653.9|4
1736838980000|2025-01-14 07:16:20|189783.6|189653.6|189788.5|189658.5|189789.1|189659.1|189783.6|189653.6|7
1736838990000|2025-01-14 07:16:30|189788.2|189658.2|189786.3|189656.3|189788.2|189658.2|189786|189656|9
1736839000000|2025-01-14 07:16:40|189786.5|189656.5|189785.8|189655.8|189786.5|189656.5|189785.8|189655.8|3
1736839010000|2025-01-14 07:16:50|189783.7|189653.7|189776.9|189646.9|189783.7|189653.7|189774.2|189644.2|12
1736839020000|2025-01-14 07:17:00|189780.9|189650.9|189778.9|189648.9|189780.9|189650.9|189778.9|189648.9|4
1736839030000|2025-01-14 07:17:10|189780.2|189650.2|189777.8|189647.8|189780.2|189650.2|189777.6|189647.6|6
1736839040000|2025-01-14 07:17:20|189777.9|189647.9|189782.3|189652.3|189782.3|189652.3|189777.1|189647.1|7
1736839050000|2025-01-14 07:17:30|189780.9|189650.9|189784.5|189654.5|189784.5|189654.5|189780.9|189650.9|4
1736839060000|2025-01-14 07:17:40|189783.5|189653.5|189780.5|189650.5|189783.5|189653.5|189779.5|189649.5|6
1736839070000|2025-01-14 07:17:50|189780|189650|189782.4|189652.4|189782.4|189652.4|189779.5|189649.5|5
1736839080000|2025-01-14 07:18:00|189780.7|189650.7|189803.5|189593.7|189803.5|189650.7|189780.7|189593.7|3
1736839090000|2025-01-14 07:18:10|189799.2|189595.7|189762.6|189632.6|189802.2|189634.1|189761.6|189594.4|16
1736839100000|2025-01-14 07:18:20|189766.7|189636.7|189808.2|189678.2|189810.6|189680.6|189766.7|189636.7|17
1736839110000|2025-01-14 07:18:30|189811.5|189681.5|189805|189675|189813.9|189683.9|189804.3|189674.3|14
1736839120000|2025-01-14 07:18:40|189805.5|189675.5|189787.2|189657.2|189805.5|189675.5|189787.2|189657.2|9
1736839130000|2025-01-14 07:18:50|189788.5|189658.5|189797.3|189667.3|189798.9|189668.9|189788.5|189658.5|17
1736839140000|2025-01-14 07:19:00|189798.1|189668.1|189768.6|189638.6|189798.6|189668.6|189768.6|189638.6|15
1736839150000|2025-01-14 07:19:10|189770.2|189640.2|189776.1|189646.1|189776.8|189646.8|189769.8|189639.8|17
1736839160000|2025-01-14 07:19:20|189774.7|189644.7|189774.6|189644.6|189775.2|189645.2|189774.6|189644.6|4
1736839170000|2025-01-14 07:19:30|189775.1|189645.1|189783.4|189653.4|189783.4|189653.4|189772.7|189642.7|14
1736839180000|2025-01-14 07:19:40|189784.2|189654.2|189791.4|189661.4|189804.6|189674.6|189784.2|189654.2|17
1736839190000|2025-01-14 07:19:50|189796|189666|189801.7|189671.7|189801.7|189671.7|189796|189666|13
1736839200000|2025-01-14 07:20:00|189802.2|189672.2|189798.4|189668.4|189807.3|189677.3|189794.2|189664.2|21
1736839210000|2025-01-14 07:20:10|189797.5|189667.5|189794.3|189664.3|189797.5|189667.5|189789.3|189659.3|10
1736839220000|2025-01-14 07:20:20|189794.8|189664.8|189773.7|189643.7|189794.8|189664.8|189773.7|189643.7|23
1736839230000|2025-01-14 07:20:30|189773.3|189643.3|189757.7|189627.7|189773.3|189643.3|189748.1|189618.1|22
1736839240000|2025-01-14 07:20:40|189758.1|189628.1|189783.4|189653.4|189785.4|189655.4|189758.1|189628.1|20
1736839250000|2025-01-14 07:20:50|189784.2|189654.2|189788.6|189658.6|189788.6|189658.6|189784.2|189654.2|10
1736839260000|2025-01-14 07:21:00|189790.1|189660.1|189790.1|189660.1|189790.3|189660.3|189788|189658|8
1736839270000|2025-01-14 07:21:10|189790.3|189660.3|189801.8|189671.8|189801.8|189671.8|189787.1|189657.1|14
1736839280000|2025-01-14 07:21:20|189801.2|189671.2|189774.1|189644.1|189801.2|189671.2|189774.1|189644.1|11
1736839290000|2025-01-14 07:21:30|189775|189645|189802.4|189672.4|189805.4|189675.4|189775|189645|17
1736839300000|2025-01-14 07:21:40|189802.7|189672.7|189802.1|189672.1|189803.5|189673.5|189802.1|189672.1|5
1736839310000|2025-01-14 07:21:50|189801.6|189671.6|189794.2|189664.2|189801.6|189671.6|189794.2|189664.2|3
1736839320000|2025-01-14 07:22:00|189793.7|189663.7|189788.2|189658.2|189793.7|189663.7|189788.2|189658.2|3
1736839330000|2025-01-14 07:22:10|189788.7|189658.7|189757.5|189627.5|189788.7|189658.7|189756.7|189626.7|17
1736839340000|2025-01-14 07:22:20|189756.9|189626.9|189793|189663|189797.3|189667.3|189756.7|189626.7|18
1736839350000|2025-01-14 07:22:30|189792.6|189662.6|189775.9|189645.9|189796.6|189666.6|189772.8|189642.8|14
1736839360000|2025-01-14 07:22:40|189776.3|189646.3|189787.7|189657.7|189788.5|189658.5|189776.3|189646.3|16
1736839370000|2025-01-14 07:22:50|189786.5|189656.5|189785.4|189655.4|189787.5|189657.5|189783.8|189653.8|10
1736839380000|2025-01-14 07:23:00|189785.8|189655.8|189784.5|189654.5|189786.9|189656.9|189782.1|189652.1|15
1736839390000|2025-01-14 07:23:10|189783.7|189653.7|189815.9|189685.9|189818.5|189688.5|189770.1|189640.1|14
1736839400000|2025-01-14 07:23:20|189833.6|189703.6|189840.7|189710.7|189851.6|189721.6|189831.7|189701.7|25
1736839410000|2025-01-14 07:23:30|189840.2|189710.2|189842.2|189712.2|189846.5|189716.5|189832.1|189702.1|12
1736839420000|2025-01-14 07:23:40|189841.4|189711.4|189855.6|189725.6|189862.7|189732.7|189841.4|189711.4|15
1736839430000|2025-01-14 07:23:50|189856.2|189726.2|189846.4|189716.4|189857.7|189727.7|189829.6|189699.6|17
1736839440000|2025-01-14 07:24:00|189846.7|189716.7|189828.1|189698.1|189846.7|189716.7|189812.4|189682.4|21
1736839450000|2025-01-14 07:24:10|189828.5|189698.5|189814.6|189684.6|189833.9|189703.9|189814.5|189684.5|15
1736839460000|2025-01-14 07:24:20|189815|189685|189813.2|189683.2|189819.6|189689.6|189813.2|189683.2|13
1736839470000|2025-01-14 07:24:30|189810.2|189680.2|189803.8|189673.8|189810.2|189680.2|189802|189672|8
1736839480000|2025-01-14 07:24:40|189802.2|189672.2|189797.6|189667.6|189802.2|189672.2|189792.8|189662.8|15
1736839490000|2025-01-14 07:24:50|189793.2|189663.2|189788|189658|189793.4|189663.4|189782.9|189652.9|18
1736839500000|2025-01-14 07:25:00|189788.4|189658.4|189785.3|189655.3|189796.2|189666.2|189782.9|189652.9|16
1736839510000|2025-01-14 07:25:10|189785.5|189655.5|189802.8|189672.8|189802.8|189672.8|189785.5|189655.5|11
1736839520000|2025-01-14 07:25:20|189817.1|189687.1|189816.2|189686.2|189817.1|189687.1|189811.8|189681.8|10
1736839530000|2025-01-14 07:25:30|189815|189685|189816|189686|189817.2|189687.2|189814.6|189684.6|6
1736839540000|2025-01-14 07:25:40|189816.5|189686.5|189848|189718|189848|189718|189816.5|189686.5|18
1736839550000|2025-01-14 07:25:50|189851.7|189721.7|189851.2|189721.2|189854.1|189724.1|189849|189719|13
1736839560000|2025-01-14 07:26:00|189851.6|189721.6|189798.6|189668.6|189851.6|189721.6|189797.3|189667.3|16
1736839570000|2025-01-14 07:26:10|189798.8|189668.8|189793|189663|189798.8|189668.8|189787.1|189657.1|13
1736839580000|2025-01-14 07:26:20|189792.5|189662.5|189776|189646|189792.5|189662.5|189769.3|189639.3|19
1736839590000|2025-01-14 07:26:30|189775.6|189645.6|189781.4|189651.4|189781.8|189651.8|189773.4|189643.4|11
1736839600000|2025-01-14 07:26:40|189780.2|189650.2|189780.1|189650.1|189788.9|189658.9|189778.6|189648.6|13
1736839610000|2025-01-14 07:26:50|189779.6|189649.6|189772|189642|189779.6|189649.6|189765.3|189635.3|17
1736839620000|2025-01-14 07:27:00|189771.2|189641.2|189768.1|189638.1|189777.3|189647.3|189761.7|189631.7|15
1736839630000|2025-01-14 07:27:10|189774.2|189644.2|189783.4|189653.4|189783.4|189653.4|189773.9|189643.9|11
1736839640000|2025-01-14 07:27:20|189783.7|189653.7|189775.3|189645.3|189783.7|189653.7|189775.3|189645.3|10
1736839650000|2025-01-14 07:27:30|189776.1|189646.1|189774|189644|189776.1|189646.1|189774|189644|4
1736839660000|2025-01-14 07:27:40|189774.2|189644.2|189765.9|189635.9|189774.2|189644.2|189763.1|189633.1|16
1736839670000|2025-01-14 07:27:50|189766.1|189636.1|189760.3|189630.3|189767.9|189637.9|189757.3|189627.3|13
1736839680000|2025-01-14 07:28:00|189758.6|189628.6|189758.4|189628.4|189758.6|189628.6|189758.4|189628.4|2
1736839690000|2025-01-14 07:28:10|189763.6|189633.6|189763.7|189633.7|189774|189644|189763.2|189633.2|10
1736839700000|2025-01-14 07:28:20|189762.7|189632.7|189762.3|189632.3|189762.7|189632.7|189761.4|189631.4|6
1736839710000|2025-01-14 07:28:30|189762.8|189632.8|189767.7|189637.7|189770.9|189640.9|189762.8|189632.8|11
1736839720000|2025-01-14 07:28:40|189772.9|189642.9|189769.3|189639.3|189773.6|189643.6|189766.9|189636.9|8
1736839730000|2025-01-14 07:28:50|189769.8|189639.8|189769.8|189639.8|189773.7|189643.7|189769.8|189639.8|8
1736839740000|2025-01-14 07:29:00|189769.6|189639.6|189773.8|189643.8|189779.7|189649.7|189769|189639|13
1736839750000|2025-01-14 07:29:10|189772.8|189642.8|189764.1|189634.1|189775.2|189645.2|189763.9|189633.9|8
1736839760000|2025-01-14 07:29:20|189763.2|189633.2|189766.2|189636.2|189767.4|189637.4|189759.4|189629.4|11
1736839770000|2025-01-14 07:29:30|189766.3|189636.3|189768.7|189638.7|189773.5|189643.5|189758.5|189628.5|19
1736839780000|2025-01-14 07:29:40|189769.2|189639.2|189775.4|189645.4|189778.1|189648.1|189767.8|189637.8|13
1736839790000|2025-01-14 07:29:50|189775|189645|189770.1|189640.1|189775|189645|189770.1|189640.1|2
1736839800000|2025-01-14 07:30:00|189768.1|189638.1|189771|189641|189775.2|189645.2|189766.1|189636.1|13
1736839810000|2025-01-14 07:30:10|189771.4|189641.4|189767.6|189637.6|189771.4|189641.4|189767.6|189637.6|4
1736839820000|2025-01-14 07:30:20|189767.2|189637.2|189769|189639|189769.8|189639.8|189766.3|189636.3|7
1736839830000|2025-01-14 07:30:30|189765.4|189635.4|189762.9|189632.9|189767.7|189637.7|189755.7|189625.7|10
1736839840000|2025-01-14 07:30:40|189762.7|189632.7|189759.7|189629.7|189762.7|189632.7|189756.8|189626.8|7
1736839850000|2025-01-14 07:30:50|189760.1|189630.1|189759.2|189629.2|189762.8|189632.8|189759.2|189629.2|11
1736839860000|2025-01-14 07:31:00|189761.6|189631.6|189770.5|189640.5|189776.3|189646.3|189761.6|189631.6|9
1736839870000|2025-01-14 07:31:10|189770.9|189640.9|189783.2|189653.2|189783.2|189653.2|189769.9|189639.9|10
1736839880000|2025-01-14 07:31:20|189783.5|189653.5|189786.5|189656.5|189792.4|189662.4|189782.7|189652.7|8
1736839890000|2025-01-14 07:31:30|189782.3|189652.3|189775.3|189645.3|189782.3|189652.3|189775.1|189645.1|7
1736839900000|2025-01-14 07:31:40|189774.9|189644.9|189781.5|189651.5|189781.5|189651.5|189774.3|189644.3|5
1736839910000|2025-01-14 07:31:50|189776.4|189646.4|189809.2|189679.2|189810|189680|189773.4|189643.4|12
1736839920000|2025-01-14 07:32:00|189809.8|189679.8|189812.1|189682.1|189812.2|189682.2|189809|189679|11
1736839930000|2025-01-14 07:32:10|189811.9|189681.9|189809.5|189679.5|189813.7|189683.7|189809.5|189679.5|10
1736839940000|2025-01-14 07:32:20|189809.3|189679.3|189789|189659|189809.3|189679.3|189789|189659|8
1736839950000|2025-01-14 07:32:30|189789.2|189659.2|189783.3|189653.3|189790.2|189660.2|189783.3|189653.3|12
1736839960000|2025-01-14 07:32:40|189783.8|189653.8|189785.2|189655.2|189787.6|189657.6|189783.4|189653.4|9
1736839970000|2025-01-14 07:32:50|189787.4|189657.4|189800.9|189670.9|189800.9|189670.9|189787.4|189657.4|6
1736839980000|2025-01-14 07:33:00|189801.2|189671.2|189806.1|189676.1|189806.1|189676.1|189801.2|189671.2|8
1736839990000|2025-01-14 07:33:10|189806.8|189676.8|189810.6|189680.6|189810.8|189680.8|189803.2|189673.2|13
1736840000000|2025-01-14 07:33:20|189810.8|189680.8|189812.6|189682.6|189812.6|189682.6|189810.8|189680.8|8
1736840010000|2025-01-14 07:33:30|189812.4|189682.4|189792.9|189662.9|189813.4|189683.4|189789.6|189659.6|13
1736840020000|2025-01-14 07:33:40|189791.7|189661.7|189769.7|189639.7|189791.7|189661.7|189769.3|189639.3|17
1736840030000|2025-01-14 07:33:50|189770.1|189640.1|189760.3|189630.3|189770.1|189640.1|189760.3|189630.3|5
1736840040000|2025-01-14 07:34:00|189761.7|189631.7|189738|189608|189761.7|189645.8|189733.4|189603.4|29
1736840050000|2025-01-14 07:34:10|189738.6|189608.6|189743.5|189613.5|189747|189617|189723.1|189593.1|26
1736840060000|2025-01-14 07:34:20|189746.4|189616.4|189742.5|189612.5|189746.4|189616.4|189735.3|189605.3|21
1736840070000|2025-01-14 07:34:30|189744.8|189614.8|189765.6|189635.6|189769.3|189639.3|189741.6|189611.6|13
1736840080000|2025-01-14 07:34:40|189765.5|189635.5|189768|189638|189768.7|189638.7|189765.5|189635.5|10
1736840090000|2025-01-14 07:34:50|189767.9|189637.9|189770.2|189640.2|189770.2|189640.2|189767.9|189637.9|7
1736840100000|2025-01-14 07:35:00|189776.6|189646.6|189767.9|189677.9|189782.3|189682|189766.9|189646.6|14
1736840110000|2025-01-14 07:35:10|189771.7|189681.7|189764.2|189674.2|189771.7|189681.7|189763.6|189673.6|10
1736840120000|2025-01-14 07:35:20|189766.4|189676.4|189774.9|189684.9|189774.9|189684.9|189758.3|189668.3|10
1736840130000|2025-01-14 07:35:30|189771.9|189681.9|189765.9|189675.9|189774.1|189684.1|189765.4|189675.4|10
1736840140000|2025-01-14 07:35:40|189766.5|189676.5|189770.3|189680.3|189773.2|189683.2|189765.9|189675.9|17
1736840150000|2025-01-14 07:35:50|189770.6|189680.6|189771.1|189681.1|189772.1|189682.1|189766.1|189676.1|15
1736840160000|2025-01-14 07:36:00|189770.9|189680.9|189746.1|189656.1|189776.6|189686.6|189733.7|189643.7|24
1736840170000|2025-01-14 07:36:10|189746.5|189656.5|189747.2|189657.2|189753.4|189663.4|189737.5|189647.5|18
1736840180000|2025-01-14 07:36:20|189748.2|189658.2|189727.7|189637.7|189748.2|189658.2|189727.7|189637.7|17
1736840190000|2025-01-14 07:36:30|189727.6|189637.6|189721.1|189631.1|189727.6|189637.6|189721.1|189631.1|7
1736840200000|2025-01-14 07:36:40|189720.4|189630.4|189683.4|189593.4|189720.4|189630.4|189680|189590|23
1736840210000|2025-01-14 07:36:50|189683.2|189593.2|189644|189554|189697.4|189607.4|189633.6|189543.6|31
1736840220000|2025-01-14 07:37:00|189649.9|189559.9|189637|189547|189653.6|189563.6|189636|189546|18
1736840230000|2025-01-14 07:37:10|189634.6|189544.6|189616.8|189526.8|189634.6|189544.6|189587.2|189497.2|32
1736840240000|2025-01-14 07:37:20|189616.7|189526.7|189643.1|189513.1|189643.1|189526.8|189616.7|189502.3|14
1736840250000|2025-01-14 07:37:30|189640.7|189510.7|189641.8|189511.8|189641.9|189511.9|189640.7|189510.7|4
1736840260000|2025-01-14 07:37:40|189649.7|189519.7|189640.5|189510.5|189651.6|189521.6|189622.7|189492.7|24
1736840270000|2025-01-14 07:37:50|189648.7|189518.7|189649.3|189519.3|189652|189522|189644.3|189514.3|10
1736840280000|2025-01-14 07:38:00|189648.8|189518.8|189639.1|189509.1|189652.9|189522.9|189635.6|189505.6|17
1736840290000|2025-01-14 07:38:10|189638.3|189508.3|189629.7|189499.7|189638.3|189508.3|189629.3|189499.3|13
1736840300000|2025-01-14 07:38:20|189626|189496|189625.7|189495.7|189630.6|189500.6|189623|189493|10
1736840310000|2025-01-14 07:38:30|189625.5|189495.5|189617.5|189487.5|189625.5|189495.5|189611.8|189481.8|20
1736840320000|2025-01-14 07:38:40|189581|189451|189590.7|189460.7|189591|189461|189581|189451|14
1736840330000|2025-01-14 07:38:50|189588.3|189458.3|189579.2|189449.2|189588.6|189458.6|189572.5|189442.5|21
1736840340000|2025-01-14 07:39:00|189579.1|189449.1|189571.9|189441.9|189581.5|189451.5|189569.8|189439.8|15
1736840350000|2025-01-14 07:39:10|189572.3|189442.3|189572.1|189442.1|189572.3|189442.3|189571.4|189441.4|5
1736840360000|2025-01-14 07:39:20|189574.4|189444.4|189576.7|189446.7|189579.5|189449.5|189569.9|189439.9|13
1736840370000|2025-01-14 07:39:30|189575.5|189445.5|189552.5|189422.5|189576.7|189446.7|189552.5|189422.5|13
1736840380000|2025-01-14 07:39:40|189552.2|189422.2|189551|189421|189560.4|189430.4|189547.3|189417.3|12
1736840390000|2025-01-14 07:39:50|189546.5|189416.5|189557.1|189427.1|189559.3|189429.3|189544.9|189414.9|21
1736840400000|2025-01-14 07:40:00|189556.5|189426.5|189560.9|189430.9|189560.9|189430.9|189550.1|189420.1|21
1736840410000|2025-01-14 07:40:10|189563.9|189433.9|189562.6|189432.6|189566.8|189436.8|189557|189427|18
1736840420000|2025-01-14 07:40:20|189563.2|189433.2|189604.1|189474.1|189604.1|189474.1|189561.9|189431.9|14
1736840430000|2025-01-14 07:40:30|189604.4|189474.4|189622.6|189492.6|189631|189501|189604.4|189474.4|12
1736840440000|2025-01-14 07:40:40|189608.3|189478.3|189628.4|189498.4|189628.4|189498.4|189608.3|189478.3|28
1736840450000|2025-01-14 07:40:50|189628.9|189498.9|189593.6|189503.6|189628.9|189523.2|189588.8|189498.8|18
1736840460000|2025-01-14 07:41:00|189592.8|189502.8|189667.2|189577.2|189667.3|189577.3|189590.7|189500.7|25
1736840470000|2025-01-14 07:41:10|189674.3|189584.3|189728.4|189638.4|189728.9|189638.9|189673.5|189583.5|23
1736840480000|2025-01-14 07:41:20|189725.3|189635.3|189739.5|189649.5|189739.5|189649.5|189725.2|189635.2|25
1736840490000|2025-01-14 07:41:30|189733|189643|189741.5|189651.5|189745.2|189655.2|189720.5|189630.5|31
1736840500000|2025-01-14 07:41:40|189743.3|189653.3|189709.6|189619.6|189744.3|189654.3|189707.7|189617.7|18
1736840510000|2025-01-14 07:41:50|189708.8|189618.8|189694.9|189604.9|189708.8|189618.8|189690.2|189600.2|17
1736840520000|2025-01-14 07:42:00|189692.8|189602.8|189698.7|189608.7|189701.8|189611.8|189685.2|189595.2|18
1736840530000|2025-01-14 07:42:10|189700.4|189610.4|189704.6|189614.6|189709.1|189619.1|189700.4|189610.4|21
1736840540000|2025-01-14 07:42:20|189705|189615|189703.3|189613.3|189705.4|189615.4|189697.5|189607.5|8
1736840550000|2025-01-14 07:42:30|189703.5|189613.5|189693.1|189603.1|189703.5|189613.5|189693.1|189603.1|11
1736840560000|2025-01-14 07:42:40|189692.8|189602.8|189677.5|189587.5|189695.4|189605.4|189677.5|189587.5|17
1736840570000|2025-01-14 07:42:50|189678.3|189588.3|189696.2|189606.2|189696.2|189606.2|189678.3|189588.3|12
1736840580000|2025-01-14 07:43:00|189698.3|189608.3|189710.4|189620.4|189710.4|189620.4|189698|189608|17
1736840590000|2025-01-14 07:43:10|189711.4|189621.4|189711.2|189621.2|189711.4|189621.4|189711.2|189621.2|2
1736840610000|2025-01-14 07:43:30|189711.4|189621.4|189720.7|189630.7|189733.7|189643.7|189711.4|189621.4|16
1736840620000|2025-01-14 07:43:40|189721.5|189631.5|189718.7|189628.7|189724.5|189634.5|189717.5|189627.5|16
1736840630000|2025-01-14 07:43:50|189717.7|189627.7|189719.3|189629.3|189719.7|189629.7|189715|189625|6
1736840640000|2025-01-14 07:44:00|189718.7|189628.7|189714.7|189624.7|189720.3|189630.3|189712.4|189622.4|12
1736840650000|2025-01-14 07:44:10|189713.6|189623.6|189694.9|189604.9|189713.6|189623.6|189694.9|189604.9|10
1736840660000|2025-01-14 07:44:20|189696.5|189606.5|189693.8|189603.8|189696.5|189606.5|189680.9|189590.9|19
1736840670000|2025-01-14 07:44:30|189694|189604|189698.3|189608.3|189701.4|189611.4|189692.1|189602.1|16
1736840680000|2025-01-14 07:44:40|189698.5|189608.5|189707.8|189617.8|189707.8|189617.8|189698.5|189608.5|9
1736840690000|2025-01-14 07:44:50|189710.6|189620.6|189702|189612|189710.6|189620.6|189702|189612|7
1736840700000|2025-01-14 07:45:00|189702.7|189612.7|189742.5|189652.5|189742.5|189652.5|189685.7|189595.7|19
1736840710000|2025-01-14 07:45:10|189744.2|189654.2|189748.6|189658.6|189766.6|189667.3|189713.5|189614|29
1736840720000|2025-01-14 07:45:20|189747.1|189657.1|189769.7|189679.7|189781.7|189683.2|189744.1|189640.8|32
1736840730000|2025-01-14 07:45:30|189771.7|189681.7|189761.4|189671.4|189775.9|189685.9|189760.5|189670.5|22
1736840740000|2025-01-14 07:45:40|189761|189671|189736.7|189646.7|189761|189671|189736.2|189646.2|30
1736840750000|2025-01-14 07:45:50|189736.3|189646.3|189732|189642|189736.3|189646.3|189732|189642|16
1736840760000|2025-01-14 07:46:00|189731.6|189641.6|189730.4|189640.4|189731.6|189641.6|189730.4|189640.4|6
1736840770000|2025-01-14 07:46:10|189732.4|189642.4|189740.3|189650.3|189741.6|189651.6|189732.4|189642.4|14
1736840780000|2025-01-14 07:46:20|189742.2|189652.2|189744.2|189654.2|189747.1|189657.1|189742.2|189652.2|10
1736840790000|2025-01-14 07:46:30|189744.5|189654.5|189746.5|189656.5|189747.2|189657.2|189739.9|189649.9|14
1736840800000|2025-01-14 07:46:40|189745.5|189655.5|189747.7|189657.7|189754.4|189664.4|189745.3|189655.3|15
1736840810000|2025-01-14 07:46:50|189746.1|189656.1|189737.6|189647.6|189749.3|189659.3|189737.6|189647.6|15
1736840820000|2025-01-14 07:47:00|189737.2|189647.2|189726.4|189636.4|189737.2|189647.2|189724.2|189634.2|12
1736840830000|2025-01-14 07:47:10|189726.9|189636.9|189716.7|189626.7|189746.8|189656.8|189716.7|189626.7|18
1736840840000|2025-01-14 07:47:20|189716.3|189626.3|189698.5|189608.5|189716.3|189626.3|189686.5|189596.5|20
1736840850000|2025-01-14 07:47:30|189700.7|189610.7|189692.5|189602.5|189701.1|189611.1|189692.1|189602.1|13
1736840860000|2025-01-14 07:47:40|189692.7|189602.7|189695.1|189605.1|189699.5|189609.5|189692.7|189602.7|10
1736840870000|2025-01-14 07:47:50|189697|189607|189697|189607|189697|189607|189696.8|189606.8|3
1736840880000|2025-01-14 07:48:00|189699|189609|189717.1|189627.1|189723.3|189633.3|189699|189609|16
1736840890000|2025-01-14 07:48:10|189717.5|189627.5|189726.4|189636.4|189727|189637|189717.5|189627.5|8
1736840900000|2025-01-14 07:48:20|189724.5|189634.5|189725.2|189635.2|189725.2|189635.2|189718.2|189628.2|10
1736840910000|2025-01-14 07:48:30|189739.6|189649.6|189747.7|189657.7|189748.9|189658.9|189734.5|189644.5|22
1736840920000|2025-01-14 07:48:40|189748.3|189658.3|189753.2|189663.2|189753.2|189663.2|189748.3|189658.3|8
1736840930000|2025-01-14 07:48:50|189752.8|189662.8|189768.4|189678.4|189768.4|189678.4|189751.2|189661.2|12
1736840940000|2025-01-14 07:49:00|189769.7|189679.7|189785.3|189695.3|189790.7|189700.7|189769.7|189679.7|16
1736840950000|2025-01-14 07:49:10|189785.8|189695.8|189793.1|189703.1|189793.3|189703.3|189785.8|189695.8|13
1736840960000|2025-01-14 07:49:20|189793.7|189703.7|189797.5|189707.5|189824|189734|189793.7|189703.7|25
1736840970000|2025-01-14 07:49:30|189798|189708|189825.1|189735.1|189827.4|189737.4|189798|189708|15
1736840980000|2025-01-14 07:49:40|189825.2|189735.2|189832.6|189742.6|189833.8|189743.8|189823.5|189733.5|19
1736840990000|2025-01-14 07:49:50|189827.7|189737.7|189829.1|189739.1|189834.3|189744.3|189822.2|189732.2|19
1736841000000|2025-01-14 07:50:00|189828.7|189738.7|189829.9|189739.9|189830.9|189740.9|189822.2|189732.2|12
1736841010000|2025-01-14 07:50:10|189829.4|189739.4|189834.3|189744.3|189834.3|189744.3|189826.6|189736.6|12
1736841020000|2025-01-14 07:50:20|189834.5|189744.5|189826|189736|189834.5|189744.5|189823.8|189733.8|16
1736841030000|2025-01-14 07:50:30|189823.6|189733.6|189819.5|189729.5|189823.6|189733.6|189813.6|189723.6|10
1736841040000|2025-01-14 07:50:40|189821.5|189731.5|189823.8|189733.8|189831.2|189741.2|189821.5|189731.5|13
1736841050000|2025-01-14 07:50:50|189823.6|189733.6|189845.4|189755.4|189845.4|189755.4|189823.6|189733.6|10
1736841060000|2025-01-14 07:51:00|189846|189756|189856.1|189766.1|189856.1|189766.1|189846|189756|12
1736841070000|2025-01-14 07:51:10|189856.5|189766.5|189848.3|189758.3|189856.5|189766.5|189840|189750|12
1736841080000|2025-01-14 07:51:20|189847.8|189757.8|189844.5|189754.5|189847.8|189757.8|189844.5|189754.5|4
1736841090000|2025-01-14 07:51:30|189841.6|189751.6|189841.1|189751.1|189841.6|189751.6|189839.8|189749.8|7
1736841100000|2025-01-14 07:51:40|189840.6|189750.6|189828|189738|189840.6|189750.6|189787.7|189697.7|16
1736841110000|2025-01-14 07:51:50|189828.7|189738.7|189831.9|189741.9|189833.9|189743.9|189828.5|189738.5|10
1736841120000|2025-01-14 07:52:00|189832|189742|189871.1|189741.1|189871.1|189769.2|189827.7|189737.7|9
1736841130000|2025-01-14 07:52:10|189871.2|189741.2|189860|189770|189891.7|189781.3|189860|189741.2|18
1736841140000|2025-01-14 07:52:20|189861.2|189771.2|189889.9|189759.9|189891.9|189786.6|189861.2|189759.5|19
1736841150000|2025-01-14 07:52:30|189890.9|189760.9|189938|189848|189938|189848|189869.9|189760.9|16
1736841160000|2025-01-14 07:52:40|189938.6|189848.6|189946.5|189856.5|189953.2|189863.2|189938.6|189848.6|14
1736841170000|2025-01-14 07:52:50|189946.7|189856.7|189925.7|189835.7|189946.7|189856.7|189920.5|189830.5|9
1736841180000|2025-01-14 07:53:00|189927.6|189837.6|189930.6|189840.6|189930.6|189840.6|189925.9|189835.9|12
1736841190000|2025-01-14 07:53:10|189930.2|189840.2|189916.2|189826.2|189930.2|189840.2|189911.3|189821.3|18
1736841200000|2025-01-14 07:53:20|189911.8|189821.8|189916|189826|189916|189826|189911.8|189821.8|10
1736841210000|2025-01-14 07:53:30|189918.3|189828.3|189913.6|189823.6|189921.1|189831.1|189911.6|189821.6|17
1736841220000|2025-01-14 07:53:40|189913.4|189823.4|189877|189787|189913.4|189823.4|189874.8|189784.8|19
1736841230000|2025-01-14 07:53:50|189880.1|189790.1|189878.5|189788.5|189884.5|189794.5|189871.8|189781.8|24
1736841240000|2025-01-14 07:54:00|189877.9|189787.9|189849.9|189759.9|189877.9|189787.9|189849.9|189759.9|14
1736841250000|2025-01-14 07:54:10|189849.1|189759.1|189838.9|189748.9|189849.9|189759.9|189838.9|189748.9|13
1736841260000|2025-01-14 07:54:20|189792.4|189702.4|189781.7|189691.7|189818.5|189704.1|189781.7|189678.1|22
1736841270000|2025-01-14 07:54:30|189787.2|189697.2|189788.7|189698.7|189799.2|189709.2|189780.2|189690.2|20
1736841280000|2025-01-14 07:54:40|189788.2|189698.2|189788.4|189698.4|189792.1|189702.1|189782.7|189692.7|17
1736841290000|2025-01-14 07:54:50|189790|189700|189780.9|189690.9|189790.8|189700.8|189780.9|189690.9|18
1736841300000|2025-01-14 07:55:00|189789.5|189699.5|189791.3|189701.3|189800|189710|189788.8|189698.8|24
1736841310000|2025-01-14 07:55:10|189790.5|189700.5|189802.8|189712.8|189806.3|189716.3|189777.4|189687.4|18
1736841320000|2025-01-14 07:55:20|189805.7|189715.7|189827.3|189737.3|189827.5|189737.5|189805.7|189715.7|21
1736841330000|2025-01-14 07:55:30|189828.7|189738.7|189866.5|189776.5|189871.4|189781.4|189828.7|189738.7|19
1736841340000|2025-01-14 07:55:40|189865.9|189775.9|189853.9|189763.9|189866.8|189776.8|189853.9|189763.9|17
1736841350000|2025-01-14 07:55:50|189853.5|189763.5|189850.6|189760.6|189853.5|189763.5|189850.6|189760.6|4
1736841360000|2025-01-14 07:56:00|189850.4|189760.4|189847.9|189757.9|189860.5|189770.5|189846.8|189756.8|18
1736841370000|2025-01-14 07:56:10|189848.3|189758.3|189844.8|189754.8|189848.9|189758.9|189844.8|189754.8|8
1736841380000|2025-01-14 07:56:20|189844.2|189754.2|189842.8|189752.8|189844.2|189754.2|189842|189752|4
1736841390000|2025-01-14 07:56:30|189841.2|189751.2|189829.3|189739.3|189841.6|189751.6|189819.6|189729.6|15
1736841400000|2025-01-14 07:56:40|189828.8|189738.8|189825.6|189735.6|189828.8|189738.8|189825.6|189735.6|6
1736841410000|2025-01-14 07:56:50|189823|189733|189780.5|189690.5|189823.8|189733.8|189780.5|189690.5|10
1736841420000|2025-01-14 07:57:00|189780.1|189690.1|189776|189686|189780.1|189690.1|189775.6|189685.6|7
1736841430000|2025-01-14 07:57:10|189775.4|189685.4|189773.8|189683.8|189775.6|189685.6|189773.8|189683.8|14
1736841440000|2025-01-14 07:57:20|189773.5|189683.5|189751.9|189661.9|189773.5|189683.5|189734.3|189644.3|28
1736841450000|2025-01-14 07:57:30|189752.3|189662.3|189765.4|189675.4|189766.2|189676.2|189751.8|189661.8|21
1736841460000|2025-01-14 07:57:40|189762.4|189672.4|189766.8|189676.8|189768.2|189678.2|189760.6|189670.6|11
1736841470000|2025-01-14 07:57:50|189763.8|189673.8|189766.8|189676.8|189766.8|189676.8|189756.9|189666.9|19
1736841480000|2025-01-14 07:58:00|189767|189677|189771.9|189681.9|189779.4|189689.4|189767|189677|16
1736841490000|2025-01-14 07:58:10|189771.7|189681.7|189761|189671|189773.2|189683.2|189760.6|189670.6|10
1736841500000|2025-01-14 07:58:20|189757.7|189667.7|189764.1|189674.1|189766.8|189676.8|189752.6|189662.6|12
1736841510000|2025-01-14 07:58:30|189763.3|189673.3|189764.7|189674.7|189773.3|189683.3|189760.8|189670.8|17
1736841520000|2025-01-14 07:58:40|189769.6|189679.6|189768.9|189678.9|189770.2|189680.2|189767|189677|13
1736841530000|2025-01-14 07:58:50|189768.7|189678.7|189761.1|189671.1|189768.7|189678.7|189755.7|189665.7|18
1736841540000|2025-01-14 07:59:00|189761.5|189671.5|189768.8|189678.8|189768.8|189678.8|189757.8|189667.8|19
1736841550000|2025-01-14 07:59:10|189768.6|189678.6|189770|189680|189780|189690|189766.6|189676.6|13
1736841560000|2025-01-14 07:59:20|189769.6|189679.6|189766.2|189676.2|189769.6|189679.6|189762.3|189672.3|21
1736841570000|2025-01-14 07:59:30|189765.4|189675.4|189762.4|189672.4|189767.2|189677.2|189762.4|189672.4|13
1736841580000|2025-01-14 07:59:40|189761.8|189671.8|189755.1|189665.1|189761.8|189671.8|189755.1|189665.1|12
1736841590000|2025-01-14 07:59:50|189755.5|189665.5|189761.3|189671.3|189764.5|189674.5|189755.5|189665.5|19
1736841600000|2025-01-14 08:00:00|189760.7|189670.7|189763.1|189673.1|189779.4|189689.4|189754.7|189664.7|28
1736841610000|2025-01-14 08:00:10|189763.7|189673.7|189768.9|189678.9|189774|189684|189763.1|189673.1|18
1736841620000|2025-01-14 08:00:20|189768.7|189678.7|189751.7|189661.7|189768.7|189678.7|189751.7|189661.7|18
1736841630000|2025-01-14 08:00:30|189751.1|189661.1|189750.5|189660.5|189751.1|189661.1|189742.8|189652.8|21
1736841640000|2025-01-14 08:00:40|189750.7|189660.7|189741.5|189651.5|189756.8|189666.8|189741.5|189651.5|18
1736841650000|2025-01-14 08:00:50|189742.9|189652.9|189669.9|189579.9|189744.3|189654.3|189669.9|189579.9|36
1736841660000|2025-01-14 08:01:00|189669.3|189579.3|189625.5|189535.5|189669.3|189579.3|189593.2|189503.2|17
1736841670000|2025-01-14 08:01:10|189626.4|189536.4|189643.5|189553.5|189645.4|189555.4|189625.4|189535.4|30
1736841680000|2025-01-14 08:01:20|189643.1|189553.1|189648.9|189558.9|189662.1|189572.1|189638.7|189548.7|22
1736841690000|2025-01-14 08:01:30|189649.3|189559.3|189645.2|189515.2|189669.9|189561.1|189645.2|189515.2|25
1736841700000|2025-01-14 08:01:40|189645.4|189515.4|189638.4|189508.4|189648.7|189518.7|189631.1|189501.1|19
1736841710000|2025-01-14 08:01:50|189638.6|189508.6|189641.8|189511.8|189642.7|189512.7|189638.6|189508.6|8
1736841720000|2025-01-14 08:02:00|189639.1|189509.1|189634.7|189504.7|189648.8|189518.8|189634.7|189504.7|17
1736841730000|2025-01-14 08:02:10|189634.1|189504.1|189634.6|189504.6|189634.6|189504.6|189633.9|189503.9|6
1736841740000|2025-01-14 08:02:20|189637.5|189507.5|189597|189467|189640|189510|189597|189467|14
1736841750000|2025-01-14 08:02:30|189606.9|189476.9|189629.7|189499.7|189630|189500|189606.9|189476.9|15
1736841760000|2025-01-14 08:02:40|189629.6|189499.6|189639.3|189509.3|189639.3|189509.3|189629.1|189499.1|12
1736841770000|2025-01-14 08:02:50|189639.7|189509.7|189611.5|189481.5|189643.4|189513.4|189597.8|189467.8|23
1736841780000|2025-01-14 08:03:00|189611|189481|189611.7|189481.7|189616.8|189486.8|189610.9|189480.9|9
1736841790000|2025-01-14 08:03:10|189611.1|189481.1|189554.4|189424.4|189611.1|189481.1|189553|189423|26
1736841800000|2025-01-14 08:03:20|189552.5|189422.5|189536.2|189406.2|189552.5|189422.5|189481.4|189351.4|30
1736841810000|2025-01-14 08:03:30|189535.6|189405.6|189537.7|189407.7|189556|189426|189535.6|189405.6|22
1736841820000|2025-01-14 08:03:40|189538|189408|189526.3|189396.3|189539.5|189409.5|189525.4|189395.4|20
1736841830000|2025-01-14 08:03:50|189526.2|189396.2|189521.9|189431.9|189536.3|189436.8|189517.7|189396.2|21
1736841840000|2025-01-14 08:04:00|189522.1|189432.1|189573.3|189483.3|189573.3|189483.3|189519.6|189429.6|32
1736841850000|2025-01-14 08:04:10|189566.8|189476.8|189602.1|189512.1|189602.1|189512.1|189556|189466|19
1736841860000|2025-01-14 08:04:20|189606|189516|189619.7|189529.7|189632.4|189542.4|189606|189516|32
1736841870000|2025-01-14 08:04:30|189617.4|189527.4|189594.2|189504.2|189618.2|189528.2|189594.2|189504.2|19
1736841880000|2025-01-14 08:04:40|189593.9|189503.9|189602.2|189512.2|189604.1|189514.1|189593.9|189503.9|20
1736841890000|2025-01-14 08:04:50|189601.8|189511.8|189604.7|189514.7|189604.9|189514.9|189597.2|189507.2|11
1736841900000|2025-01-14 08:05:00|189604.5|189514.5|189609|189519|189613.4|189523.4|189599.4|189509.4|24
1736841910000|2025-01-14 08:05:10|189608.8|189518.8|189605.9|189515.9|189608.8|189518.8|189602.4|189512.4|10
1736841920000|2025-01-14 08:05:20|189603.1|189513.1|189561.5|189471.5|189603.1|189513.1|189561.5|189471.5|20
1736841930000|2025-01-14 08:05:30|189561.1|189471.1|189556.3|189466.3|189561.1|189471.1|189555.4|189465.4|12
1736841940000|2025-01-14 08:05:40|189556.8|189466.8|189570.6|189480.6|189570.6|189480.6|189556.8|189466.8|16
1736841950000|2025-01-14 08:05:50|189571|189481|189559.4|189469.4|189571|189481|189559.4|189469.4|12
1736841960000|2025-01-14 08:06:00|189559|189469|189582.8|189492.8|189591.5|189501.5|189559|189469|25
1736841970000|2025-01-14 08:06:10|189582.4|189492.4|189588.2|189498.2|189589.5|189499.5|189580|189490|19
1736841980000|2025-01-14 08:06:20|189587.8|189497.8|189640|189550|189644.6|189554.6|189576.2|189486.2|24
1736841990000|2025-01-14 08:06:30|189640.2|189550.2|189653.2|189563.2|189656.1|189566.1|189640|189550|19
1736842000000|2025-01-14 08:06:40|189653.6|189563.6|189683.9|189593.9|189683.9|189593.9|189653.6|189563.6|19
1736842010000|2025-01-14 08:06:50|189684.7|189594.7|189672.4|189582.4|189685.9|189595.9|189658.1|189568.1|25
1736842020000|2025-01-14 08:07:00|189672.8|189582.8|189652.8|189562.8|189672.8|189582.8|189652.8|189562.8|21
1736842030000|2025-01-14 08:07:10|189650.6|189560.6|189640.2|189550.2|189653.3|189563.3|189640.2|189550.2|23
1736842040000|2025-01-14 08:07:20|189614.9|189524.9|189618.6|189528.6|189638.3|189548.3|189614.9|189524.9|23
1736842050000|2025-01-14 08:07:30|189619|189529|189639.2|189549.2|189639.7|189549.7|189618.2|189528.2|18
1736842060000|2025-01-14 08:07:40|189639.4|189549.4|189626.8|189536.8|189639.6|189549.6|189623.1|189533.1|14
1736842070000|2025-01-14 08:07:50|189627|189537|189622.4|189532.4|189629.3|189539.3|189622.4|189532.4|11
1736842080000|2025-01-14 08:08:00|189623.2|189533.2|189607.4|189517.4|189640|189550|189598|189508|19
1736842090000|2025-01-14 08:08:10|189601.9|189511.9|189592.9|189502.9|189604.7|189514.7|189592.1|189502.1|18
1736842100000|2025-01-14 08:08:20|189591.5|189501.5|189575.8|189485.8|189592.9|189502.9|189575.8|189485.8|15
1736842110000|2025-01-14 08:08:30|189574.6|189484.6|189584.3|189494.3|189584.3|189494.3|189574.6|189484.6|15
1736842120000|2025-01-14 08:08:40|189583.9|189493.9|189581.2|189491.2|189583.9|189493.9|189581.1|189491.1|6
1736842130000|2025-01-14 08:08:50|189580.8|189490.8|189579.7|189489.7|189581.3|189491.3|189578.6|189488.6|7
1736842140000|2025-01-14 08:09:00|189576.1|189486.1|189570.1|189480.1|189576.1|189486.1|189560.5|189470.5|17
1736842150000|2025-01-14 08:09:10|189569.7|189479.7|189567.7|189477.7|189570.9|189480.9|189562.9|189472.9|14
1736842160000|2025-01-14 08:09:20|189567.3|189477.3|189644.4|189554.4|189644.4|189554.4|189567.3|189477.3|24
1736842170000|2025-01-14 08:09:30|189614.7|189524.7|189617.9|189527.9|189620.1|189530.1|189600.2|189510.2|20
1736842180000|2025-01-14 08:09:40|189611.8|189521.8|189614.8|189524.8|189618.1|189528.1|189611.5|189521.5|20
1736842190000|2025-01-14 08:09:50|189612.4|189522.4|189627.7|189537.7|189631.3|189541.3|189612.4|189522.4|23
1736842200000|2025-01-14 08:10:00|189627.2|189537.2|189638.1|189548.1|189662|189572|189621.5|189531.5|27
1736842210000|2025-01-14 08:10:10|189643.4|189553.4|189647|189557|189678.2|189570.8|189641.3|189537.2|27
1736842220000|2025-01-14 08:10:20|189645.4|189555.4|189642.7|189552.7|189646.6|189556.6|189634.2|189544.2|20
1736842230000|2025-01-14 08:10:30|189643.1|189553.1|189654.8|189564.8|189654.8|189564.8|189643.1|189553.1|16
1736842240000|2025-01-14 08:10:40|189655.2|189565.2|189658.9|189568.9|189669|189573.3|189648.8|189530|23
1736842250000|2025-01-14 08:10:50|189661.6|189571.6|189661.5|189571.5|189667.3|189577.3|189655|189565|18
1736842260000|2025-01-14 08:11:00|189661.1|189571.1|189654.4|189564.4|189661.5|189571.5|189653.5|189563.5|19
1736842270000|2025-01-14 08:11:10|189654.8|189564.8|189629.1|189539.1|189654.8|189564.8|189616.1|189526.1|22
1736842280000|2025-01-14 08:11:20|189629.5|189539.5|189627.6|189537.6|189629.5|189539.5|189624.8|189534.8|18
1736842290000|2025-01-14 08:11:30|189628.2|189538.2|189638.6|189548.6|189645.3|189555.3|189628.2|189538.2|16
1736842300000|2025-01-14 08:11:40|189637.4|189547.4|189645.7|189555.7|189648.6|189558.6|189637|189547|16
1736842310000|2025-01-14 08:11:50|189645.3|189555.3|189669|189579|189669|189579|189641.5|189551.5|16
1736842320000|2025-01-14 08:12:00|189668.2|189578.2|189657.5|189567.5|189668.2|189578.2|189653.3|189563.3|14
1736842330000|2025-01-14 08:12:10|189657.8|189567.8|189632.6|189542.6|189657.8|189567.8|189632.6|189542.6|13
1736842340000|2025-01-14 08:12:20|189622.8|189532.8|189583.2|189493.2|189622.8|189532.8|189581.2|189491.2|24
1736842350000|2025-01-14 08:12:30|189583.6|189493.6|189569|189479|189584|189494|189568.2|189478.2|21
1736842360000|2025-01-14 08:12:40|189564.3|189474.3|189557|189467|189564.3|189474.3|189555.3|189465.3|24
1736842370000|2025-01-14 08:12:50|189558.4|189468.4|189554.4|189464.4|189565.8|189475.8|189554.4|189464.4|15
1736842380000|2025-01-14 08:13:00|189554.6|189464.6|189553.3|189463.3|189556.1|189466.1|189548.9|189458.9|14
1736842390000|2025-01-14 08:13:10|189552.6|189462.6|189533.2|189443.2|189552.6|189462.6|189513.4|189423.4|13
1736842400000|2025-01-14 08:13:20|189532.3|189442.3|189517.5|189427.5|189532.9|189442.9|189515.3|189425.3|21
1736842410000|2025-01-14 08:13:30|189517.9|189427.9|189504.6|189414.6|189518.5|189428.5|189502.9|189412.9|18
1736842420000|2025-01-14 08:13:40|189504.3|189414.3|189500.8|189410.8|189504.3|189414.3|189496.2|189406.2|14
1736842430000|2025-01-14 08:13:50|189502.8|189412.8|189504.1|189414.1|189508.8|189418.8|189502|189412|15
1736842440000|2025-01-14 08:14:00|189506.6|189416.6|189503.5|189413.5|189527.9|189437.9|189503.5|189413.5|19
1736842450000|2025-01-14 08:14:10|189503.3|189413.3|189514.6|189424.6|189514.6|189424.6|189503.3|189413.3|14
1736842460000|2025-01-14 08:14:20|189523.4|189433.4|189515.7|189425.7|189524.3|189434.3|189515.5|189425.5|16
1736842470000|2025-01-14 08:14:30|189513.2|189423.2|189503.7|189413.7|189513.2|189423.2|189503.6|189413.6|16
1736842480000|2025-01-14 08:14:40|189503.3|189413.3|189504.4|189414.4|189506|189416|189503.3|189413.3|12
1736842490000|2025-01-14 08:14:50|189503.9|189413.9|189504.3|189414.3|189504.3|189414.3|189503.9|189413.9|2
1736842500000|2025-01-14 08:15:00|189503.9|189413.9|189505.4|189415.4|189508.4|189418.4|189503.6|189413.6|11
1736842510000|2025-01-14 08:15:10|189513.3|189423.3|189504|189414|189513.8|189423.8|189501.9|189411.9|11
1736842520000|2025-01-14 08:15:20|189504.6|189414.6|189491.9|189401.9|189504.6|189414.6|189491.9|189401.9|10
1736842530000|2025-01-14 08:15:30|189491.1|189401.1|189497.5|189407.5|189497.5|189407.5|189491.1|189401.1|8
1736842540000|2025-01-14 08:15:40|189496.9|189406.9|189459|189369|189496.9|189406.9|189458.9|189368.9|18
1736842550000|2025-01-14 08:15:50|189462.2|189372.2|189467|189377|189472.9|189382.9|189459.5|189369.5|20
1736842560000|2025-01-14 08:16:00|189463.3|189373.3|189490.3|189360.3|189490.7|189382.8|189459.2|189355.1|25
1736842570000|2025-01-14 08:16:10|189486.1|189356.1|189445.9|189315.9|189486.1|189356.1|189434.9|189304.9|29
1736842580000|2025-01-14 08:16:20|189445|189315|189447.8|189317.8|189448.7|189318.7|189440.8|189310.8|33
1736842590000|2025-01-14 08:16:30|189442.8|189312.8|189444.4|189314.4|189446.5|189316.5|189434.7|189304.7|33
1736842600000|2025-01-14 08:16:40|189446.5|189316.5|189449.9|189319.9|189452.4|189322.4|189440.5|189310.5|27
1736842610000|2025-01-14 08:16:50|189453.2|189323.2|189497.2|189367.2|189497.2|189367.2|189448.3|189318.3|25
1736842620000|2025-01-14 08:17:00|189494.8|189364.8|189468.9|189378.9|189498.1|189386.7|189461.6|189331.6|16
1736842630000|2025-01-14 08:17:10|189471.6|189381.6|189474.1|189384.1|189477.9|189387.9|189468.6|189378.6|14
1736842640000|2025-01-14 08:17:20|189473.5|189383.5|189471|189381|189474.3|189384.3|189467.8|189377.8|9
1736842650000|2025-01-14 08:17:30|189471.4|189381.4|189475.8|189385.8|189484|189394|189471.4|189381.4|24
1736842660000|2025-01-14 08:17:40|189474.8|189384.8|189464.5|189374.5|189474.8|189384.8|189463.6|189373.6|7
1736842670000|2025-01-14 08:17:50|189463.7|189373.7|189446.1|189356.1|189473|189383|189425|189335|34
1736842680000|2025-01-14 08:18:00|189446.5|189356.5|189439.1|189349.1|189453|189363|189435.2|189345.2|32
1736842690000|2025-01-14 08:18:10|189436.2|189346.2|189435.7|189345.7|189450.6|189360.6|189434.8|189344.8|23
1736842700000|2025-01-14 08:18:20|189437.5|189347.5|189438.8|189348.8|189438.8|189348.8|189434.3|189344.3|9
1736842710000|2025-01-14 08:18:30|189436.6|189346.6|189448.8|189358.8|189449.8|189359.8|189431|189341|20
1736842720000|2025-01-14 08:18:40|189449|189359|189457.3|189367.3|189458.9|189368.9|189448.8|189358.8|10
1736842730000|2025-01-14 08:18:50|189457.5|189367.5|189458.4|189368.4|189458.6|189368.6|189456.2|189366.2|7
1736842740000|2025-01-14 08:19:00|189458.2|189368.2|189473.7|189383.7|189483.1|189393.1|189458|189368|22
1736842750000|2025-01-14 08:19:10|189475.6|189385.6|189472.6|189382.6|189478.4|189388.4|189464.5|189374.5|12
1736842760000|2025-01-14 08:19:20|189472.4|189382.4|189464.2|189374.2|189472.4|189382.4|189458.6|189368.6|13
1736842770000|2025-01-14 08:19:30|189463.8|189373.8|189464.1|189374.1|189464.5|189374.5|189458.2|189368.2|14
1736842780000|2025-01-14 08:19:40|189464.5|189374.5|189466.3|189376.3|189469.7|189379.7|189464.5|189374.5|25
1736842790000|2025-01-14 08:19:50|189467.3|189377.3|189482.3|189392.3|189488.1|189398.1|189467.3|189377.3|12
1736842800000|2025-01-14 08:20:00|189484.7|189394.7|189486.4|189396.4|189506.6|189416.6|189484.7|189394.7|14
1736842810000|2025-01-14 08:20:10|189488.3|189398.3|189475.2|189385.2|189488.3|189398.3|189475.2|189385.2|14
1736842820000|2025-01-14 08:20:20|189477.2|189387.2|189482.8|189392.8|189485.9|189395.9|189477.2|189387.2|10
1736842830000|2025-01-14 08:20:30|189472.5|189382.5|189483.1|189393.1|189487.3|189397.3|189470.4|189380.4|20
1736842840000|2025-01-14 08:20:40|189484.7|189394.7|189482.7|189392.7|189485.3|189395.3|189477|189387|16
1736842850000|2025-01-14 08:20:50|189482.9|189392.9|189484.1|189394.1|189485|189395|189478.3|189388.3|14
1736842860000|2025-01-14 08:21:00|189483.7|189393.7|189471.3|189381.3|189483.7|189393.7|189470.2|189380.2|20
1736842870000|2025-01-14 08:21:10|189471.5|189381.5|189485.4|189395.4|189485.4|189395.4|189470.1|189380.1|14
1736842880000|2025-01-14 08:21:20|189485.6|189395.6|189453.6|189363.6|189486|189396|189453.4|189363.4|27
1736842890000|2025-01-14 08:21:30|189455.4|189365.4|189450.6|189360.6|189456.1|189366.1|189450.6|189360.6|12
1736842900000|2025-01-14 08:21:40|189450.1|189360.1|189438.6|189348.6|189451.1|189361.1|189436.8|189346.8|23
1736842910000|2025-01-14 08:21:50|189420.8|189330.8|189396.6|189306.6|189420.8|189330.8|189396.6|189306.6|24
1736842920000|2025-01-14 08:22:00|189396|189306|189392.1|189302.1|189398.5|189308.5|189390.7|189300.7|14
1736842930000|2025-01-14 08:22:10|189393.6|189303.6|189373|189283|189393.6|189303.6|189336|189246|32
1736842940000|2025-01-14 08:22:20|189370.2|189280.2|189374|189284|189376.6|189286.6|189365|189275|23
1736842950000|2025-01-14 08:22:30|189371.2|189281.2|189380.8|189290.8|189381.2|189291.2|189367.7|189277.7|16
1736842960000|2025-01-14 08:22:40|189381|189291|189386.6|189296.6|189390.1|189300.1|189354.2|189264.2|22
1736842970000|2025-01-14 08:22:50|189387.1|189297.1|189430.5|189340.5|189437.4|189347.4|189387.1|189297.1|29
1736842980000|2025-01-14 08:23:00|189431.3|189341.3|189468.5|189378.5|189469.3|189379.3|189429.1|189339.1|30
1736842990000|2025-01-14 08:23:10|189466.5|189376.5|189457.5|189367.5|189468.7|189378.7|189452.7|189362.7|21
1736843000000|2025-01-14 08:23:20|189459.8|189369.8|189423.3|189333.3|189459.8|189369.8|189417.1|189327.1|23
1736843010000|2025-01-14 08:23:30|189420.5|189330.5|189412.5|189322.5|189425.8|189335.8|189412.5|189322.5|23
1736843020000|2025-01-14 08:23:40|189412.3|189322.3|189416.8|189326.8|189417.4|189327.4|189412.1|189322.1|14
1736843030000|2025-01-14 08:23:50|189416.2|189326.2|189433.2|189343.2|189434|189344|189416.2|189326.2|23
1736843040000|2025-01-14 08:24:00|189432.4|189342.4|189406|189316|189432.4|189342.4|189400.9|189310.9|14
1736843050000|2025-01-14 08:24:10|189406.4|189316.4|189404.1|189314.1|189407.8|189317.8|189402.1|189312.1|13
1736843060000|2025-01-14 08:24:20|189404.7|189314.7|189407.7|189317.7|189408.5|189318.5|189404.7|189314.7|10
1736843070000|2025-01-14 08:24:30|189408.5|189318.5|189407.3|189317.3|189409.4|189319.4|189400.6|189310.6|18
1736843080000|2025-01-14 08:24:40|189407.7|189317.7|189414|189324|189414.4|189324.4|189407.7|189317.7|12
1736843090000|2025-01-14 08:24:50|189414.4|189324.4|189408.5|189318.5|189414.4|189324.4|189408.5|189318.5|5
1736843100000|2025-01-14 08:25:00|189408.3|189318.3|189464.9|189374.9|189467.5|189377.5|189401.9|189311.9|26
1736843110000|2025-01-14 08:25:10|189464.1|189374.1|189467.5|189377.5|189468.9|189378.9|189462.3|189372.3|14
1736843120000|2025-01-14 08:25:20|189467.8|189377.8|189498.9|189368.9|189498.9|189389.4|189465.8|189363|23
1736843130000|2025-01-14 08:25:30|189498|189368|189485.7|189355.7|189498|189381.3|189471.3|189355.7|18
1736843140000|2025-01-14 08:25:40|189485.1|189355.1|189487.4|189357.4|189497.4|189367.4|189473.6|189343.6|18
1736843150000|2025-01-14 08:25:50|189487.1|189357.1|189483.8|189353.8|189487.3|189357.3|189482.3|189352.3|16
1736843160000|2025-01-14 08:26:00|189483.7|189353.7|189471.5|189341.5|189483.8|189353.8|189461.8|189331.8|26
1736843170000|2025-01-14 08:26:10|189470.4|189340.4|189465.4|189335.4|189474.4|189344.4|189465.4|189335.4|15
1736843180000|2025-01-14 08:26:20|189467.5|189337.5|189475.8|189345.8|189478.9|189348.9|189467.5|189337.5|10
1736843190000|2025-01-14 08:26:30|189481.7|189351.7|189481.7|189351.7|189482|189352|189477.7|189347.7|13
1736843200000|2025-01-14 08:26:40|189482|189352|189513.9|189383.9|189513.9|189383.9|189473.3|189343.3|29
1736843210000|2025-01-14 08:26:50|189511.3|189381.3|189528.8|189398.8|189532.6|189402.6|189511.3|189381.3|23
1736843220000|2025-01-14 08:27:00|189528.7|189398.7|189545.5|189415.5|189548.6|189418.6|189526.2|189396.2|29
1736843230000|2025-01-14 08:27:10|189545.7|189415.7|189553|189423|189554.3|189424.3|189534|189404|21
1736843240000|2025-01-14 08:27:20|189560|189430|189564.8|189434.8|189570.2|189440.2|189551.6|189421.6|27
1736843250000|2025-01-14 08:27:30|189569.5|189439.5|189574.4|189444.4|189575.5|189445.5|189563.5|189433.5|21
1736843260000|2025-01-14 08:27:40|189572.1|189442.1|189567.3|189437.3|189574|189444|189567.3|189437.3|11
1736843270000|2025-01-14 08:27:50|189566.9|189436.9|189568.6|189438.6|189571.4|189441.4|189560.3|189430.3|17
1736843280000|2025-01-14 08:28:00|189565.1|189435.1|189577.7|189447.7|189580|189450|189564.8|189434.8|26
1736843290000|2025-01-14 08:28:10|189576.8|189446.8|189574.8|189444.8|189578.4|189448.4|189568.8|189438.8|20
1736843300000|2025-01-14 08:28:20|189575.5|189445.5|189593.5|189463.5|189609.5|189479.5|189573.6|189443.6|27
1736843310000|2025-01-14 08:28:30|189594.1|189464.1|189600.3|189470.3|189602.5|189472.5|189590.5|189460.5|30
1736843320000|2025-01-14 08:28:40|189599.8|189469.8|189588.3|189458.3|189604.5|189474.5|189582.4|189452.4|30
1736843330000|2025-01-14 08:28:50|189593.4|189463.4|189594.2|189464.2|189602.4|189472.4|189585.6|189455.6|27
1736843340000|2025-01-14 08:29:00|189593.8|189463.8|189589.2|189459.2|189596.9|189466.9|189584.6|189454.6|34
1736843350000|2025-01-14 08:29:10|189587.3|189457.3|189588.7|189458.7|189595.2|189465.2|189580|189450|35
1736843360000|2025-01-14 08:29:20|189589.6|189459.6|189584|189454|189593.7|189463.7|189579.9|189449.9|25
1736843370000|2025-01-14 08:29:30|189585.2|189455.2|189597.8|189467.8|189599.4|189469.4|189585.2|189455.2|24
1736843380000|2025-01-14 08:29:40|189602.7|189472.7|189598.6|189468.6|189602.7|189472.7|189590.8|189460.8|29
1736843390000|2025-01-14 08:29:50|189598.3|189468.3|189622.7|189492.7|189622.7|189492.7|189598.3|189468.3|21
1736843400000|2025-01-14 08:30:00|189621.7|189491.7|189611.3|189521.3|189631.6|189525.2|189597.5|189488.8|24
1736843410000|2025-01-14 08:30:10|189611.6|189521.6|189607.2|189517.2|189618.9|189528.9|189596.7|189506.7|18
1736843420000|2025-01-14 08:30:20|189607.3|189517.3|189586.5|189496.5|189607.3|189517.3|189586.5|189496.5|14
1736843430000|2025-01-14 08:30:30|189587|189497|189562.6|189472.6|189590.1|189500.1|189558.1|189468.1|19
1736843440000|2025-01-14 08:30:40|189570.5|189480.5|189563.7|189473.7|189572.3|189482.3|189559.2|189469.2|11
1736843450000|2025-01-14 08:30:50|189565.3|189475.3|189583.5|189493.5|189585.7|189495.7|189560.1|189470.1|14
1736843460000|2025-01-14 08:31:00|189591.7|189501.7|189603|189513|189603|189513|189586.7|189496.7|20
1736843470000|2025-01-14 08:31:10|189603.8|189513.8|189606.2|189516.2|189610.4|189520.4|189602.6|189512.6|21
1736843480000|2025-01-14 08:31:20|189614.7|189524.7|189633.4|189543.4|189637.3|189547.3|189610.5|189520.5|19
1736843490000|2025-01-14 08:31:30|189633.8|189543.8|189637|189547|189637|189547|189633.8|189543.8|6
1736843500000|2025-01-14 08:31:40|189639.5|189549.5|189681.3|189591.3|189688.7|189598.7|189639.5|189549.5|33
1736843510000|2025-01-14 08:31:50|189681.7|189591.7|189708.9|189578.9|189722.9|189592.9|189681.7|189572.4|18
1736843520000|2025-01-14 08:32:00|189710.9|189580.9|189711.7|189581.7|189715.8|189585.8|189710.9|189580.9|19
1736843530000|2025-01-14 08:32:10|189710.4|189580.4|189704.2|189574.2|189711.5|189581.5|189700.2|189570.2|26
1736843540000|2025-01-14 08:32:20|189704.9|189574.9|189712.1|189582.1|189719|189589|189704.9|189574.9|23
1736843550000|2025-01-14 08:32:30|189712.6|189582.6|189711.7|189581.7|189712.6|189582.6|189710.1|189580.1|12
1736843560000|2025-01-14 08:32:40|189712.2|189582.2|189709.8|189579.8|189712.9|189582.9|189708.6|189578.6|13
1736843570000|2025-01-14 08:32:50|189711.9|189581.9|189711.6|189581.6|189712.8|189582.8|189706.7|189576.7|12
1736843580000|2025-01-14 08:33:00|189714.9|189584.9|189722.4|189592.4|189722.4|189592.4|189713.6|189583.6|9
1736843590000|2025-01-14 08:33:10|189722.7|189592.7|189709.4|189579.4|189722.7|189592.7|189706.2|189576.2|16
1736843600000|2025-01-14 08:33:20|189712.6|189582.6|189704.1|189574.1|189728.3|189598.3|189699.8|189569.8|30
1736843610000|2025-01-14 08:33:30|189701.7|189571.7|189701.3|189571.3|189703.3|189573.3|189697.9|189567.9|18
1736843620000|2025-01-14 08:33:40|189700.7|189570.7|189674.9|189544.9|189700.7|189570.7|189671|189541|22
1736843630000|2025-01-14 08:33:50|189678.9|189548.9|189675.1|189545.1|189680|189550|189671.1|189541.1|13
1736843640000|2025-01-14 08:34:00|189675.6|189545.6|189694.7|189564.7|189694.7|189564.7|189674.2|189544.2|21
1736843650000|2025-01-14 08:34:10|189695.2|189565.2|189679.6|189549.6|189697.5|189567.5|189679.6|189549.6|14
1736843660000|2025-01-14 08:34:20|189680.8|189550.8|189602.9|189472.9|189680.8|189550.8|189602.9|189472.9|29
1736843670000|2025-01-14 08:34:30|189605.3|189475.3|189596.7|189466.7|189606.5|189476.5|189596.2|189466.2|19
1736843680000|2025-01-14 08:34:40|189597.2|189467.2|189604.6|189474.6|189605.5|189475.5|189595.7|189465.7|13
1736843690000|2025-01-14 08:34:50|189605.1|189475.1|189579.7|189489.7|189605.1|189489.9|189579.7|189467.8|14
1736843700000|2025-01-14 08:35:00|189580.1|189490.1|189609.5|189519.5|189609.5|189519.5|189579.7|189489.7|15
1736843710000|2025-01-14 08:35:10|189587.8|189497.8|189591.7|189501.7|189593.9|189503.9|189587.8|189497.8|17
1736843720000|2025-01-14 08:35:20|189591.5|189501.5|189578.2|189488.2|189592.3|189502.3|189572.9|189482.9|20
1736843730000|2025-01-14 08:35:30|189579.6|189489.6|189594.8|189504.8|189595.4|189505.4|189579.6|189489.6|13
1736843740000|2025-01-14 08:35:40|189595.2|189505.2|189606|189516|189606.2|189516.2|189595.2|189505.2|18
1736843750000|2025-01-14 08:35:50|189605.6|189515.6|189624.7|189534.7|189625.3|189535.3|189604.8|189514.8|15
1736843760000|2025-01-14 08:36:00|189630.7|189540.7|189641.5|189551.5|189642.8|189552.8|189627.9|189537.9|21
1736843770000|2025-01-14 08:36:10|189641.2|189551.2|189640.5|189550.5|189641.2|189551.2|189636.6|189546.6|10
1736843780000|2025-01-14 08:36:20|189644.8|189554.8|189648.9|189558.9|189649.7|189559.7|189641.7|189551.7|21
1736843790000|2025-01-14 08:36:30|189648.5|189558.5|189667.8|189577.8|189670.7|189580.7|189648.5|189558.5|10
1736843800000|2025-01-14 08:36:40|189668.7|189578.7|189695.2|189605.2|189697.9|189607.9|189668.7|189578.7|13
1736843810000|2025-01-14 08:36:50|189696|189606|189731.1|189641.1|189733|189643|189696|189606|25
1736843820000|2025-01-14 08:37:00|189737.7|189647.7|189760.1|189670.1|189763.5|189673.5|189737.7|189647.7|26
1736843830000|2025-01-14 08:37:10|189760.9|189670.9|189788.9|189698.9|189788.9|189698.9|189760.7|189670.7|18
1736843840000|2025-01-14 08:37:20|189795.2|189705.2|189799.9|189709.9|189800|189710|189789.6|189699.6|25
1736843850000|2025-01-14 08:37:30|189806.3|189716.3|189793|189703|189806.7|189716.7|189792.2|189702.2|18
1736843860000|2025-01-14 08:37:40|189781.6|189691.6|189792.8|189662.8|189806.6|189695.7|189781.6|189662.8|23
1736843870000|2025-01-14 08:37:50|189792.4|189662.4|189818.8|189615.4|189818.8|189662.4|189749.6|189587.3|27
1736843880000|2025-01-14 08:38:00|189819.4|189615|189825.3|189695.3|189825.6|189695.6|189802.5|189615|27
1736843890000|2025-01-14 08:38:10|189825.6|189695.6|189835|189705|189835.5|189705.5|189819.6|189689.6|8
1736843900000|2025-01-14 08:38:20|189827.1|189697.1|189837.6|189707.6|189839.9|189709.9|189812|189682|20
1736843910000|2025-01-14 08:38:30|189838|189708|189869|189739|189884.6|189754.6|189829.3|189699.3|24
1736843920000|2025-01-14 08:38:40|189880.6|189750.6|189923.2|189793.2|189923.7|189793.7|189880.6|189750.6|18
1736843930000|2025-01-14 08:38:50|189924.4|189794.4|189891|189761|189924.4|189794.4|189889.9|189759.9|17
1736843940000|2025-01-14 08:39:00|189889.3|189759.3|189890.4|189760.4|189898.4|189768.4|189884|189754|17
1736843950000|2025-01-14 08:39:10|189890.2|189760.2|189880.6|189750.6|189890.2|189760.2|189880.6|189750.6|3
1736843960000|2025-01-14 08:39:20|189864.9|189734.9|189864.2|189734.2|189872.6|189742.6|189863|189733|6
1736843970000|2025-01-14 08:39:30|189864.7|189734.7|189857.3|189727.3|189870.7|189740.7|189844.9|189714.9|20
1736843980000|2025-01-14 08:39:40|189856.5|189726.5|189835.9|189705.9|189856.5|189726.5|189833.2|189703.2|17
1736843990000|2025-01-14 08:39:50|189828.5|189698.5|189813.3|189683.3|189828.5|189698.5|189803.1|189673.1|26
1736844000000|2025-01-14 08:40:00|189814|189684|189803.1|189673.1|189814|189684|189801.1|189671.1|11
1736844010000|2025-01-14 08:40:10|189801.1|189671.1|189802|189672|189802.1|189672.1|189801.1|189671.1|8
1736844020000|2025-01-14 08:40:20|189802.3|189672.3|189768|189638|189805.6|189675.6|189762.9|189632.9|17
1736844030000|2025-01-14 08:40:30|189773.1|189643.1|189776|189646|189779.8|189649.8|189773.1|189643.1|5
1736844040000|2025-01-14 08:40:40|189775.3|189645.3|189774.7|189644.7|189775.3|189645.3|189758.6|189628.6|6
1736844050000|2025-01-14 08:40:50|189771.7|189641.7|189752|189622|189771.7|189641.7|189750.1|189620.1|10
1736844060000|2025-01-14 08:41:00|189750.9|189620.9|189732.7|189642.7|189750.9|189644.2|189729.6|189620.9|6
1736844070000|2025-01-14 08:41:10|189732|189642|189722|189632|189741.7|189642|189718.7|189597.7|9
1736844080000|2025-01-14 08:41:20|189722.7|189632.7|189730.8|189600.8|189743.1|189632.7|189714|189598.4|17
1736844090000|2025-01-14 08:41:30|189713.1|189623.1|189734.1|189604.1|189742.1|189625.6|189702.3|189596|18
1736844100000|2025-01-14 08:41:40|189736|189606|189736.1|189606.1|189773.2|189608.7|189735.8|189571.8|10
1736844110000|2025-01-14 08:41:50|189737.1|189607.1|189753.1|189623.1|189753.2|189623.2|189736.6|189606.6|14
1736844120000|2025-01-14 08:42:00|189747.8|189617.8|189781|189651|189784.3|189654.3|189747.8|189617.8|14
1736844130000|2025-01-14 08:42:10|189782|189652|189722.3|189592.3|189782|189652|189722.3|189592.3|30
1736844140000|2025-01-14 08:42:20|189722|189592|189722.7|189592.7|189724.1|189594.1|189719.7|189589.7|21
1736844150000|2025-01-14 08:42:30|189729.1|189599.1|189734.6|189604.6|189742.2|189612.2|189728.5|189598.5|17
1736844160000|2025-01-14 08:42:40|189741.7|189611.7|189740.4|189610.4|189741.7|189611.7|189735.1|189605.1|9
1736844170000|2025-01-14 08:42:50|189739.6|189609.6|189733.3|189603.3|189739.6|189609.6|189731.4|189601.4|8
1736844180000|2025-01-14 08:43:00|189725.9|189595.9|189694.9|189564.9|189742.5|189612.5|189693.3|189563.3|23
1736844190000|2025-01-14 08:43:10|189700.9|189570.9|189691.5|189561.5|189700.9|189570.9|189681.2|189551.2|16
1736844200000|2025-01-14 08:43:20|189692.3|189562.3|189710.6|189580.6|189717.9|189587.9|189692.3|189562.3|14
1736844210000|2025-01-14 08:43:30|189710.7|189580.7|189704.7|189574.7|189710.7|189580.7|189704.2|189574.2|9
1736844220000|2025-01-14 08:43:40|189704.2|189574.2|189703.5|189573.5|189704.2|189574.2|189695.7|189565.7|14
1736844230000|2025-01-14 08:43:50|189705.5|189575.5|189734.3|189604.3|189734.3|189604.3|189705.5|189575.5|15
1736844240000|2025-01-14 08:44:00|189750.1|189620.1|189755|189625|189763.1|189633.1|189750.1|189620.1|22
1736844250000|2025-01-14 08:44:10|189754.6|189624.6|189759.3|189629.3|189769.4|189639.4|189754.2|189624.2|17
1736844260000|2025-01-14 08:44:20|189758.6|189628.6|189747.2|189617.2|189758.6|189628.6|189746.2|189616.2|18
1736844270000|2025-01-14 08:44:30|189741.2|189611.2|189745|189615|189751.1|189621.1|189740.6|189610.6|13
1736844280000|2025-01-14 08:44:40|189744.6|189614.6|189736.6|189606.6|189745.5|189615.5|189736.6|189606.6|13
1736844290000|2025-01-14 08:44:50|189736.5|189606.5|189731.9|189601.9|189742|189612|189728.2|189598.2|13
1736844300000|2025-01-14 08:45:00|189726.4|189596.4|189702.4|189572.4|189726.4|189596.4|189692.7|189562.7|25
1736844310000|2025-01-14 08:45:10|189701.9|189571.9|189710.6|189580.6|189711.6|189581.6|189701.8|189571.8|14
1736844320000|2025-01-14 08:45:20|189710.4|189580.4|189682.7|189592.7|189711.2|189599.6|189682.7|189576.1|17
1736844330000|2025-01-14 08:45:30|189682.5|189592.5|189682.3|189592.3|189682.7|189592.7|189682.3|189592.3|4
1736844340000|2025-01-14 08:45:40|189680.9|189590.9|189661.8|189571.8|189680.9|189590.9|189658.1|189568.1|18
1736844350000|2025-01-14 08:45:50|189662.8|189572.8|189684.3|189594.3|189684.9|189594.9|189662.8|189572.8|22
1736844360000|2025-01-14 08:46:00|189684.1|189594.1|189643.3|189553.3|189684.1|189594.1|189642.1|189552.1|17
1736844370000|2025-01-14 08:46:10|189642.9|189552.9|189532.8|189442.8|189642.9|189552.9|189530.7|189440.7|26
1736844380000|2025-01-14 08:46:20|189535.3|189445.3|189570.8|189480.8|189576.1|189486.1|189535.3|189445.3|31
1736844390000|2025-01-14 08:46:30|189572.1|189482.1|189587.7|189497.7|189599.3|189509.3|189572.1|189482.1|19
1736844400000|2025-01-14 08:46:40|189588.1|189498.1|189599.3|189509.3|189609|189519|189588.1|189498.1|24
1736844410000|2025-01-14 08:46:50|189601.8|189511.8|189548.3|189458.3|189602.6|189512.6|189546.4|189456.4|25
1736844420000|2025-01-14 08:47:00|189547.5|189457.5|189529.3|189439.3|189547.5|189457.5|189526.1|189436.1|23
1736844430000|2025-01-14 08:47:10|189524.3|189434.3|189508.7|189418.7|189527.4|189437.4|189505.8|189415.8|18
1736844440000|2025-01-14 08:47:20|189509.1|189419.1|189513.2|189423.2|189523.1|189433.1|189509|189419|22
1736844450000|2025-01-14 08:47:30|189511.9|189421.9|189522.9|189432.9|189522.9|189432.9|189511.9|189421.9|24
1736844460000|2025-01-14 08:47:40|189520.8|189430.8|189509.6|189419.6|189523.4|189433.4|189505|189415|33
1736844470000|2025-01-14 08:47:50|189511.6|189421.6|189517.2|189427.2|189517.5|189427.5|189509.8|189419.8|21
1736844480000|2025-01-14 08:48:00|189515.2|189425.2|189517.7|189427.7|189520.7|189430.7|189507.3|189417.3|24
1736844490000|2025-01-14 08:48:10|189521.9|189431.9|189516.7|189426.7|189521.9|189431.9|189509.7|189419.7|19
1736844500000|2025-01-14 08:48:20|189516.6|189426.6|189515.1|189425.1|189520.5|189430.5|189511.9|189421.9|14
1736844510000|2025-01-14 08:48:30|189513|189423|189517.4|189427.4|189518.3|189428.3|189511.9|189421.9|20
1736844520000|2025-01-14 08:48:40|189514|189424|189536|189446|189548.1|189458.1|189514|189424|19
1736844530000|2025-01-14 08:48:50|189536.2|189446.2|189543.8|189453.8|189547.4|189457.4|189536.2|189446.2|11
1736844540000|2025-01-14 08:49:00|189544.7|189454.7|189576.4|189486.4|189576.4|189486.4|189544.7|189454.7|18
1736844550000|2025-01-14 08:49:10|189576.8|189486.8|189626.3|189536.3|189628.2|189538.2|189576.8|189486.8|17
1736844560000|2025-01-14 08:49:20|189626.5|189536.5|189625.4|189535.4|189629.6|189539.6|189622.2|189532.2|13
1736844570000|2025-01-14 08:49:30|189625.8|189535.8|189631.2|189541.2|189633.2|189543.2|189622.3|189532.3|15
1736844580000|2025-01-14 08:49:40|189631.7|189541.7|189635.5|189545.5|189635.5|189545.5|189630.6|189540.6|8
1736844590000|2025-01-14 08:49:50|189635.7|189545.7|189623.1|189533.1|189636|189546|189623.1|189533.1|8
1736844600000|2025-01-14 08:50:00|189623.5|189533.5|189616.7|189526.7|189631|189541|189616.1|189526.1|13
1736844610000|2025-01-14 08:50:10|189617.3|189527.3|189605.8|189515.8|189618.5|189528.5|189602.3|189512.3|20
1736844620000|2025-01-14 08:50:20|189606.2|189516.2|189600.3|189510.3|189606.8|189516.8|189592.6|189502.6|24
1736844630000|2025-01-14 08:50:30|189600.1|189510.1|189604.3|189514.3|189604.7|189514.7|189600.1|189510.1|8
1736844640000|2025-01-14 08:50:40|189604.7|189514.7|189595.4|189505.4|189604.7|189514.7|189591.9|189501.9|13
1736844650000|2025-01-14 08:50:50|189596|189506|189589.4|189499.4|189596|189506|189589.4|189499.4|14
1736844660000|2025-01-14 08:51:00|189589.2|189499.2|189619.3|189529.3|189620.4|189530.4|189589.2|189499.2|19
1736844670000|2025-01-14 08:51:10|189607.6|189517.6|189605.5|189515.5|189614|189524|189603.6|189513.6|17
1736844680000|2025-01-14 08:51:20|189605.7|189515.7|189598.8|189508.8|189605.9|189515.9|189588.9|189498.9|16
1736844690000|2025-01-14 08:51:30|189599.2|189509.2|189572.2|189482.2|189599.2|189509.2|189572.2|189482.2|12
1736844700000|2025-01-14 08:51:40|189571.6|189481.6|189538.4|189448.4|189571.6|189481.6|189529.7|189439.7|17
1736844710000|2025-01-14 08:51:50|189539.6|189449.6|189554.9|189464.9|189556.5|189466.5|189537.4|189447.4|16
1736844720000|2025-01-14 08:52:00|189555.4|189465.4|189556.8|189466.8|189568.4|189478.4|189554.8|189464.8|23
1736844730000|2025-01-14 08:52:10|189558.6|189468.6|189528.7|189438.7|189558.6|189468.6|189528.7|189438.7|19
1736844740000|2025-01-14 08:52:20|189510.1|189420.1|189508.1|189418.1|189520.1|189430.1|189503.2|189413.2|26
1736844750000|2025-01-14 08:52:30|189508.3|189418.3|189523.8|189433.8|189525.6|189435.6|189508.3|189418.3|32
1736844760000|2025-01-14 08:52:40|189525|189435|189512.7|189422.7|189525.8|189435.8|189512.7|189422.7|30
1736844770000|2025-01-14 08:52:50|189512.1|189422.1|189475.3|189385.3|189512.1|189422.1|189475.3|189385.3|27
1736844780000|2025-01-14 08:53:00|189472.7|189382.7|189482|189392|189482.6|189392.6|189472.7|189382.7|17
1736844790000|2025-01-14 08:53:10|189482.4|189392.4|189466.1|189376.1|189485.2|189395.2|189463.6|189373.6|13
1736844800000|2025-01-14 08:53:20|189469.3|189379.3|189465.3|189375.3|189469.3|189379.3|189465.3|189375.3|2
1736844810000|2025-01-14 08:53:30|189461.9|189371.9|189447.2|189357.2|189465.3|189375.3|189439.5|189349.5|19
1736844820000|2025-01-14 08:53:40|189448.6|189358.6|189444.4|189354.4|189448.6|189358.6|189442.4|189352.4|19
1736844830000|2025-01-14 08:53:50|189448.1|189358.1|189455.7|189365.7|189465|189375|189448.1|189358.1|20
1736844840000|2025-01-14 08:54:00|189456.9|189366.9|189466.3|189376.3|189468.4|189378.4|189456.9|189366.9|17
1736844850000|2025-01-14 08:54:10|189462.8|189372.8|189475.2|189385.2|189476|189386|189462|189372|16
1736844860000|2025-01-14 08:54:20|189473.6|189383.6|189467.5|189377.5|189473.6|189383.6|189463.1|189373.1|16
1736844870000|2025-01-14 08:54:30|189470|189380|189472.6|189382.6|189475.9|189385.9|189467.2|189377.2|17
1736844880000|2025-01-14 08:54:40|189472.4|189382.4|189468.8|189378.8|189472.4|189382.4|189462.8|189372.8|20
1736844890000|2025-01-14 08:54:50|189472.2|189382.2|189479.6|189389.6|189480.5|189390.5|189469.1|189379.1|24
1736844900000|2025-01-14 08:55:00|189480|189390|189452.3|189362.3|189484.4|189394.4|189451.7|189361.7|23
1736844910000|2025-01-14 08:55:10|189450.3|189360.3|189444.8|189354.8|189450.3|189360.3|189440|189350|13
1736844920000|2025-01-14 08:55:20|189446.2|189356.2|189442|189352|189447.3|189357.3|189429|189339|31
1736844930000|2025-01-14 08:55:30|189442.4|189352.4|189441.5|189351.5|189442.9|189352.9|189441.5|189351.5|9
1736844940000|2025-01-14 08:55:40|189440.4|189350.4|189462.2|189372.2|189465.1|189375.1|189440.4|189350.4|25
1736844950000|2025-01-14 08:55:50|189463|189373|189477.1|189387.1|189480.2|189390.2|189462.6|189372.6|17
1736844960000|2025-01-14 08:56:00|189483.8|189393.8|189476.3|189386.3|189494.6|189404.6|189476.3|189386.3|17
1736844970000|2025-01-14 08:56:10|189479|189389|189484.9|189394.9|189487.5|189397.5|189479|189389|13
1736844980000|2025-01-14 08:56:20|189483|189393|189529.6|189439.6|189529.6|189439.6|189477.2|189387.2|11
1736844990000|2025-01-14 08:56:30|189539.6|189449.6|189545.6|189455.6|189554|189464|189539.6|189449.6|16
1736845000000|2025-01-14 08:56:40|189545|189455|189538.9|189448.9|189545|189455|189538.3|189448.3|13
1736845010000|2025-01-14 08:56:50|189539.1|189449.1|189535.6|189445.6|189539.1|189449.1|189535.6|189445.6|6
1736845020000|2025-01-14 08:57:00|189537.8|189447.8|189539.4|189449.4|189539.4|189449.4|189536.2|189446.2|9
1736845030000|2025-01-14 08:57:10|189561.5|189431.5|189549.6|189459.6|189569.8|189459.6|189549.6|189431.5|8
1736845040000|2025-01-14 08:57:20|189549.8|189459.8|189549.8|189459.8|189552.3|189462.3|189539.7|189449.7|19
1736845050000|2025-01-14 08:57:30|189554.4|189464.4|189539.6|189449.6|189556.8|189466.8|189526.4|189436.4|16
1736845060000|2025-01-14 08:57:40|189541|189451|189547.9|189457.9|189547.9|189457.9|189541|189451|13
1736845070000|2025-01-14 08:57:50|189548.7|189458.7|189536.7|189446.7|189548.7|189458.7|189536.3|189446.3|16
1736845080000|2025-01-14 08:58:00|189536.1|189446.1|189537.5|189447.5|189537.5|189447.5|189536.1|189446.1|3
1736845090000|2025-01-14 08:58:10|189537.9|189447.9|189561.2|189471.2|189561.4|189471.4|189537.9|189447.9|13
1736845100000|2025-01-14 08:58:20|189561.4|189471.4|189570|189480|189572.2|189482.2|189559.5|189469.5|14
1736845110000|2025-01-14 08:58:30|189570.2|189480.2|189563.2|189473.2|189570.8|189480.8|189562.8|189472.8|10
1736845120000|2025-01-14 08:58:40|189563.4|189473.4|189550.1|189460.1|189564.2|189474.2|189550.1|189460.1|5
1736845130000|2025-01-14 08:58:50|189549.9|189459.9|189556.9|189466.9|189560|189470|189549.9|189459.9|21
1736845140000|2025-01-14 08:59:00|189557.9|189467.9|189562.5|189472.5|189562.5|189472.5|189557.9|189467.9|12
1736845150000|2025-01-14 08:59:10|189566.5|189476.5|189570.6|189480.6|189570.6|189480.6|189562.8|189472.8|14
1736845160000|2025-01-14 08:59:20|189570.8|189480.8|189582.8|189492.8|189583|189493|189570.8|189480.8|14
1736845170000|2025-01-14 08:59:30|189583|189493|189586.6|189496.6|189587.4|189497.4|189580.7|189490.7|12
1736845180000|2025-01-14 08:59:40|189586.8|189496.8|189586.5|189496.5|189588.6|189498.6|189583.2|189493.2|8
1736845190000|2025-01-14 08:59:50|189586.9|189496.9|189600.1|189510.1|189600.1|189510.1|189586.9|189496.9|5
1736845200000|2025-01-14 09:00:00|189599.7|189509.7|189646.9|189556.9|189647|189557|189599.7|189509.7|19
1736845210000|2025-01-14 09:00:10|189644.2|189554.2|189645.7|189555.7|189648.6|189558.6|189644.2|189554.2|18
1736845220000|2025-01-14 09:00:20|189646.3|189556.3|189647.9|189557.9|189651.2|189561.2|189644.1|189554.1|17
1736845230000|2025-01-14 09:00:30|189645.7|189555.7|189648.8|189558.8|189649.6|189559.6|189645.2|189555.2|10
1736845240000|2025-01-14 09:00:40|189648.6|189558.6|189671|189541|189671|189560|189648.6|189541|7
1736845250000|2025-01-14 09:00:50|189671.4|189541.4|189688.9|189558.9|189705.1|189575.1|189671.3|189541.3|25
1736845260000|2025-01-14 09:01:00|189691.2|189561.2|189692.6|189562.6|189713.2|189583.2|189689.6|189559.6|21
1736845270000|2025-01-14 09:01:10|189692.3|189562.3|189688.1|189558.1|189694.3|189564.3|189685.3|189555.3|14
1736845280000|2025-01-14 09:01:20|189691.2|189561.2|189706.6|189576.6|189709|189579|189691.2|189561.2|16
1736845290000|2025-01-14 09:01:30|189705.7|189575.7|189718.4|189588.4|189718.4|189588.4|189705.1|189575.1|27
1736845300000|2025-01-14 09:01:40|189752.3|189622.3|189780.9|189650.9|189780.9|189650.9|189752.3|189622.3|29
1736845310000|2025-01-14 09:01:50|189781.4|189651.4|189747.3|189617.3|189781.4|189651.4|189746.8|189616.8|19
1736845320000|2025-01-14 09:02:00|189748.4|189618.4|189734.7|189604.7|189749.4|189619.4|189734.6|189604.6|22
1736845330000|2025-01-14 09:02:10|189734.5|189604.5|189729.2|189599.2|189735.1|189605.1|189728.9|189598.9|18
1736845340000|2025-01-14 09:02:20|189728.9|189598.9|189729.3|189599.3|189730|189600|189728.3|189598.3|7
1736845350000|2025-01-14 09:02:30|189726.2|189596.2|189721.5|189591.5|189727.3|189597.3|189715.3|189585.3|21
1736845360000|2025-01-14 09:02:40|189720.7|189590.7|189727.7|189637.7|189732.1|189642.1|189720.2|189590.2|17
1736845370000|2025-01-14 09:02:50|189727.1|189637.1|189757.9|189667.9|189761|189671|189722.6|189632.6|8
1736845380000|2025-01-14 09:03:00|189762|189672|189762.6|189672.6|189762.6|189672.6|189732.2|189642.2|14
1736845390000|2025-01-14 09:03:10|189761.4|189671.4|189763.8|189673.8|189766.2|189676.2|189761.4|189671.4|8
1736845400000|2025-01-14 09:03:20|189763.7|189673.7|189769|189679|189773.2|189683.2|189761.1|189671.1|9
1736845410000|2025-01-14 09:03:30|189770.1|189680.1|189777|189687|189777|189687|189770.1|189680.1|4
1736845420000|2025-01-14 09:03:40|189777.5|189687.5|189788|189698|189788|189698|189777.5|189687.5|2
1736845430000|2025-01-14 09:03:50|189787.7|189697.7|189799.5|189709.5|189800.2|189710.2|189787.7|189697.7|10
1736845440000|2025-01-14 09:04:00|189800.1|189710.1|189811.9|189721.9|189815.3|189725.3|189792.6|189702.6|14
1736845450000|2025-01-14 09:04:10|189811.7|189721.7|189825.8|189735.8|189825.8|189735.8|189811.2|189721.2|12
1736845460000|2025-01-14 09:04:20|189822.7|189732.7|189814.7|189724.7|189842.2|189752.2|189808.2|189718.2|13
1736845470000|2025-01-14 09:04:30|189815.5|189725.5|189826.6|189696.6|189833|189725.5|189806.8|189696.6|17
1736845480000|2025-01-14 09:04:40|189833.5|189703.5|189835.5|189705.5|189838.2|189708.2|189832|189702|15
1736845490000|2025-01-14 09:04:50|189835.2|189705.2|189851.6|189721.6|189867.6|189737.6|189834.3|189704.3|26
1736845500000|2025-01-14 09:05:00|189852.6|189722.6|189814.4|189684.4|189854.4|189724.4|189812.7|189682.7|23
1736845510000|2025-01-14 09:05:10|189814.8|189684.8|189823.5|189693.5|189830|189700|189814.8|189684.8|15
1736845520000|2025-01-14 09:05:20|189823.6|189693.6|189841.8|189751.8|189859.6|189751.8|189820|189690|22
1736845530000|2025-01-14 09:05:30|189839.9|189749.9|189811.5|189721.5|189840.5|189750.5|189811.1|189721.1|11
1736845540000|2025-01-14 09:05:40|189811.1|189721.1|189827.3|189737.3|189840.7|189750.7|189811.1|189721.1|18
1736845550000|2025-01-14 09:05:50|189812.4|189722.4|189848.4|189758.4|189849|189759|189812|189722|21
1736845560000|2025-01-14 09:06:00|189847.2|189757.2|189815.1|189725.1|189847.2|189757.2|189813.3|189723.3|22
1736845570000|2025-01-14 09:06:10|189816.3|189726.3|189839|189749|189841.1|189751.1|189813.7|189723.7|22
1736845580000|2025-01-14 09:06:20|189838.6|189748.6|189838.7|189748.7|189840.9|189750.9|189828.7|189738.7|13
1736845590000|2025-01-14 09:06:30|189838.3|189748.3|189841.8|189751.8|189841.8|189751.8|189838.3|189748.3|5
1736845600000|2025-01-14 09:06:40|189841.4|189751.4|189838.4|189748.4|189841.4|189751.4|189838.4|189748.4|2
1736845610000|2025-01-14 09:06:50|189839|189749|189846.9|189756.9|189848.6|189758.6|189839|189749|9
1736845620000|2025-01-14 09:07:00|189847.3|189757.3|189878.6|189788.6|189881.4|189791.4|189847.3|189757.3|11
1736845630000|2025-01-14 09:07:10|189878.4|189788.4|189871|189781|189879.8|189789.8|189870.6|189780.6|9
1736845640000|2025-01-14 09:07:20|189869.6|189779.6|189860.5|189770.5|189869.6|189779.6|189853.8|189763.8|13
1736845650000|2025-01-14 09:07:30|189860.3|189770.3|189860.5|189770.5|189863.2|189773.2|189858.4|189768.4|8
1736845660000|2025-01-14 09:07:40|189859.3|189769.3|189848.4|189758.4|189860.5|189770.5|189845.3|189755.3|15
1736845670000|2025-01-14 09:07:50|189848|189758|189827.1|189737.1|189848|189758|189819.6|189729.6|12
1736845680000|2025-01-14 09:08:00|189827.5|189737.5|189825.7|189695.7|189830.1|189737.9|189792.7|189679.5|26
1736845690000|2025-01-14 09:08:10|189825.1|189695.1|189795.3|189705.3|189828.1|189716.6|189794.7|189694.9|11
1736845700000|2025-01-14 09:08:20|189794.7|189704.7|189802|189712|189802|189712|189794.6|189704.6|6
1736845710000|2025-01-14 09:08:30|189802.2|189712.2|189824.6|189734.6|189830.7|189740.7|189798|189708|13
1736845720000|2025-01-14 09:08:40|189826.3|189736.3|189831.1|189741.1|189832.1|189742.1|189826.3|189736.3|13
1736845730000|2025-01-14 09:08:50|189827.5|189737.5|189840.6|189750.6|189867.9|189777.9|189827.5|189737.5|26
1736845740000|2025-01-14 09:09:00|189840.4|189750.4|189840.2|189750.2|189841.5|189751.5|189833|189743|21
1736845750000|2025-01-14 09:09:10|189840.4|189750.4|189827.4|189737.4|189840.4|189750.4|189821.1|189731.1|23
1736845760000|2025-01-14 09:09:20|189819.2|189729.2|189805.8|189715.8|189824.2|189734.2|189805.3|189715.3|19
1736845770000|2025-01-14 09:09:30|189806|189716|189792.5|189702.5|189806|189716|189788.8|189698.8|15
1736845780000|2025-01-14 09:09:40|189791.8|189701.8|189765|189635|189792.3|189702.3|189765|189635|14
1736845790000|2025-01-14 09:09:50|189773.1|189643.1|189742.6|189652.6|189773.1|189657.6|189739.2|189639.4|16
1736845800000|2025-01-14 09:10:00|189738.8|189648.8|189740.6|189650.6|189740.9|189650.9|189738.8|189648.8|5
1736845810000|2025-01-14 09:10:10|189741.5|189651.5|189742|189652|189742|189652|189740.9|189650.9|5
1736845820000|2025-01-14 09:10:20|189741.7|189651.7|189747.5|189657.5|189748.4|189658.4|189741.7|189651.7|9
1736845830000|2025-01-14 09:10:30|189747.7|189657.7|189749|189659|189751.5|189661.5|189747.7|189657.7|3
1736845840000|2025-01-14 09:10:40|189751.4|189661.4|189754.7|189664.7|189756.2|189666.2|189751.4|189661.4|6
1736845850000|2025-01-14 09:10:50|189763.4|189673.4|189761.6|189671.6|189763.7|189673.7|189761.1|189671.1|4
1736845860000|2025-01-14 09:11:00|189761.5|189671.5|189767.2|189677.2|189773.6|189683.6|189761.5|189671.5|9
1736845870000|2025-01-14 09:11:10|189767|189677|189766.5|189676.5|189771|189681|189766.5|189676.5|9
1736845880000|2025-01-14 09:11:20|189768.2|189678.2|189755|189665|189770.6|189680.6|189752.8|189662.8|16
1736845890000|2025-01-14 09:11:30|189755.8|189665.8|189765.9|189675.9|189771.1|189681.1|189755.4|189665.4|14
1736845900000|2025-01-14 09:11:40|189763.7|189673.7|189763.7|189673.7|189763.9|189673.9|189763.6|189673.6|7
1736845920000|2025-01-14 09:12:00|189764.2|189674.2|189747.2|189657.2|189764.2|189674.2|189747.2|189657.2|21
1736845930000|2025-01-14 09:12:10|189748|189658|189764.1|189674.1|189764.1|189674.1|189746.1|189656.1|11
1736845940000|2025-01-14 09:12:20|189764.3|189674.3|189763|189673|189765.8|189675.8|189763|189673|10
1736845950000|2025-01-14 09:12:30|189761.4|189671.4|189766.6|189676.6|189772.2|189682.2|189761.4|189671.4|11
1736845960000|2025-01-14 09:12:40|189766.7|189676.7|189826.4|189696.4|189846.4|189716.4|189766.4|189676.4|13
1736845970000|2025-01-14 09:12:50|189827|189697|189786.6|189696.6|189831.3|189710.4|189786.1|189685|28
1736845980000|2025-01-14 09:13:00|189786.4|189696.4|189785.4|189695.4|189795.5|189705.5|189782.8|189692.8|25
1736845990000|2025-01-14 09:13:10|189784.8|189694.8|189805.6|189675.6|189808.1|189701.7|189784.8|189675.1|12
1736846000000|2025-01-14 09:13:20|189805.3|189675.3|189799.7|189669.7|189805.3|189675.3|189799.6|189669.6|5
1736846010000|2025-01-14 09:13:30|189805.5|189675.5|189813|189683|189827.9|189697.9|189805.5|189675.5|15
1736846020000|2025-01-14 09:13:40|189813.5|189683.5|189802.4|189672.4|189815.3|189685.3|189802.4|189672.4|15
1736846030000|2025-01-14 09:13:50|189801.5|189671.5|189801.5|189671.5|189803.2|189673.2|189800.4|189670.4|8
1736846040000|2025-01-14 09:14:00|189800.7|189670.7|189789.3|189659.3|189800.7|189670.7|189786|189656|16
1736846050000|2025-01-14 09:14:10|189736.9|189606.9|189738.6|189608.6|189738.6|189608.6|189736.1|189606.1|6
1736846060000|2025-01-14 09:14:20|189737.6|189607.6|189737.1|189607.1|189737.6|189607.6|189736.5|189606.5|5
1736846070000|2025-01-14 09:14:30|189736.7|189606.7|189736.8|189606.8|189737.3|189607.3|189735.3|189605.3|8
1736846080000|2025-01-14 09:14:40|189736.3|189606.3|189735.1|189605.1|189736.8|189606.8|189734.7|189604.7|8
1736846090000|2025-01-14 09:14:50|189730.6|189600.6|189689.5|189559.5|189731.3|189601.3|189689.3|189559.3|15
1736846100000|2025-01-14 09:15:00|189689.6|189559.6|189696.6|189566.6|189707.3|189577.3|189689.4|189559.4|22
1736846110000|2025-01-14 09:15:10|189696.9|189566.9|189692.2|189562.2|189697.1|189567.1|189691.8|189561.8|7
1736846120000|2025-01-14 09:15:20|189696.9|189566.9|189692.2|189562.2|189696.9|189566.9|189692.2|189562.2|3
1736846130000|2025-01-14 09:15:30|189696.3|189566.3|189705.5|189575.5|189705.5|189575.5|189696.3|189566.3|3
1736846140000|2025-01-14 09:15:40|189706.2|189576.2|189718.2|189588.2|189719.9|189589.9|189706.2|189576.2|8
1736846150000|2025-01-14 09:15:50|189718.4|189588.4|189703.9|189573.9|189723.2|189593.2|189703.9|189573.9|13
1736846160000|2025-01-14 09:16:00|189708.5|189578.5|189704|189574|189712|189582|189703|189573|16
1736846170000|2025-01-14 09:16:10|189703.3|189573.3|189702.7|189572.7|189704.9|189574.9|189702.3|189572.3|7
1736846180000|2025-01-14 09:16:20|189703.8|189573.8|189703.9|189573.9|189704.7|189574.7|189702.5|189572.5|14
1736846190000|2025-01-14 09:16:30|189704.2|189574.2|189699.8|189569.8|189704.2|189574.2|189699.8|189569.8|9
1736846200000|2025-01-14 09:16:40|189700|189570|189695.1|189565.1|189700|189570|189695|189565|6
1736846210000|2025-01-14 09:16:50|189696|189566|189700.1|189570.1|189700.1|189570.1|189696|189566|2
1736846220000|2025-01-14 09:17:00|189701.4|189571.4|189701|189571|189701.4|189571.4|189700.5|189570.5|4
1736846230000|2025-01-14 09:17:10|189701.8|189571.8|189711.8|189581.8|189711.8|189581.8|189701.8|189571.8|5
1736846240000|2025-01-14 09:17:20|189712.8|189582.8|189705.1|189575.1|189716.5|189586.5|189705.1|189575.1|19
1736846250000|2025-01-14 09:17:30|189704.8|189574.8|189702.6|189572.6|189704.8|189574.8|189702.6|189572.6|4
1736846260000|2025-01-14 09:17:40|189703.2|189573.2|189716.5|189586.5|189716.5|189586.5|189703.2|189573.2|14
1736846270000|2025-01-14 09:17:50|189716.3|189586.3|189713.1|189583.1|189716.3|189586.3|189713.1|189583.1|9
1736846280000|2025-01-14 09:18:00|189713.3|189583.3|189713|189583|189713.3|189583.3|189705.6|189575.6|14
1736846290000|2025-01-14 09:18:10|189712.6|189582.6|189695.9|189565.9|189712.7|189582.7|189694.3|189564.3|19
1736846300000|2025-01-14 09:18:20|189702.4|189572.4|189718.6|189588.6|189719.1|189589.1|189700.4|189570.4|18
1736846310000|2025-01-14 09:18:30|189714.2|189584.2|189708.4|189578.4|189714.2|189584.2|189708.4|189578.4|7
1736846320000|2025-01-14 09:18:40|189708.6|189578.6|189710|189580|189713.1|189583.1|189708.6|189578.6|6
1736846330000|2025-01-14 09:18:50|189710.7|189580.7|189721.3|189591.3|189722.4|189592.4|189710.7|189580.7|5
1736846340000|2025-01-14 09:19:00|189722.7|189592.7|189708|189578|189722.7|189592.7|189708|189578|6
1736846350000|2025-01-14 09:19:10|189708.2|189578.2|189699.5|189569.5|189708.2|189578.2|189699.4|189569.4|10
1736846360000|2025-01-14 09:19:20|189699|189569|189698.6|189568.6|189699.2|189569.2|189698.6|189568.6|6
1736846370000|2025-01-14 09:19:30|189699.2|189569.2|189705.1|189575.1|189705.1|189575.1|189698.4|189568.4|6
1736846380000|2025-01-14 09:19:40|189706.5|189576.5|189709|189579|189710.5|189580.5|189702|189572|11
1736846390000|2025-01-14 09:19:50|189709.4|189579.4|189711.1|189581.1|189718.7|189588.7|189709.4|189579.4|14
1736846400000|2025-01-14 09:20:00|189711.5|189581.5|189701.2|189571.2|189711.5|189581.5|189699.9|189569.9|10
1736846410000|2025-01-14 09:20:10|189701|189571|189707.1|189577.1|189709.4|189579.4|189701|189571|5
1736846420000|2025-01-14 09:20:20|189707.7|189577.7|189719.4|189589.4|189719.4|189589.4|189707.4|189577.4|6
1736846430000|2025-01-14 09:20:30|189719.7|189589.7|189705.6|189575.6|189719.7|189589.7|189702.7|189572.7|12
1736846440000|2025-01-14 09:20:40|189704.7|189574.7|189701.9|189571.9|189704.7|189574.7|189701.9|189571.9|7
1736846450000|2025-01-14 09:20:50|189701.1|189571.1|189708.8|189578.8|189724|189594|189694.3|189564.3|12
1736846460000|2025-01-14 09:21:00|189709.2|189579.2|189699.1|189569.1|189709.2|189579.2|189699.1|189569.1|9
1736846470000|2025-01-14 09:21:10|189699.6|189569.6|189699.2|189569.2|189699.6|189569.6|189699.2|189569.2|2
1736846480000|2025-01-14 09:21:20|189699.6|189569.6|189699.7|189569.7|189699.7|189569.7|189699.1|189569.1|5
1736846490000|2025-01-14 09:21:30|189699.5|189569.5|189701|189571|189702|189572|189699.5|189569.5|8
1736846500000|2025-01-14 09:21:40|189702.2|189572.2|189737.3|189607.3|189737.3|189607.3|189702.2|189572.2|2
1736846510000|2025-01-14 09:21:50|189737.5|189607.5|189732.5|189602.5|189737.5|189607.5|189716.9|189586.9|13
1736846520000|2025-01-14 09:22:00|189732.1|189602.1|189731.9|189601.9|189732.1|189602.1|189731.9|189601.9|2
1736846530000|2025-01-14 09:22:10|189732.1|189602.1|189716.9|189586.9|189764.5|189634.5|189716.9|189586.9|17
1736846540000|2025-01-14 09:22:20|189717.2|189587.2|189753.5|189623.5|189766.4|189636.4|189715.2|189585.2|21
1736846550000|2025-01-14 09:22:30|189754.3|189624.3|189754|189624|189756.3|189626.3|189753.8|189623.8|12
1736846560000|2025-01-14 09:22:40|189754.3|189624.3|189754.5|189624.5|189754.5|189624.5|189754|189624|3
1736846570000|2025-01-14 09:22:50|189754.6|189624.6|189764.3|189634.3|189764.3|189634.3|189754.1|189624.1|9
1736846580000|2025-01-14 09:23:00|189766.9|189636.9|189783.4|189653.4|189783.4|189653.4|189766.8|189636.8|16
1736846590000|2025-01-14 09:23:10|189782.7|189652.7|189782.3|189652.3|189782.7|189652.7|189777.6|189647.6|7
1736846600000|2025-01-14 09:23:20|189783|189653|189815.3|189685.3|189816.8|189686.8|189783|189653|14
1736846610000|2025-01-14 09:23:30|189814.8|189684.8|189815.4|189685.4|189815.4|189685.4|189812.1|189682.1|10
1736846620000|2025-01-14 09:23:40|189817.8|189687.8|189818.8|189688.8|189833.9|189703.9|189817.1|189687.1|15
1736846630000|2025-01-14 09:23:50|189818.1|189688.1|189809.3|189679.3|189818.1|189688.1|189805.9|189675.9|12
1736846640000|2025-01-14 09:24:00|189811.6|189681.6|189814.2|189684.2|189815.4|189685.4|189809.3|189679.3|9
1736846650000|2025-01-14 09:24:10|189814.5|189684.5|189816.7|189686.7|189829.9|189699.9|189814.5|189684.5|13
1736846660000|2025-01-14 09:24:20|189817.1|189687.1|189809.6|189679.6|189817.9|189687.9|189805.4|189675.4|11
1736846670000|2025-01-14 09:24:30|189809.9|189679.9|189809.4|189679.4|189812.7|189682.7|189804.6|189674.6|13
1736846680000|2025-01-14 09:24:40|189809.6|189679.6|189809.9|189679.9|189810.2|189680.2|189809.6|189679.6|4
1736846690000|2025-01-14 09:24:50|189808.5|189678.5|189810.3|189680.3|189810.3|189680.3|189808.5|189678.5|4
1736846700000|2025-01-14 09:25:00|189810.7|189680.7|189854.9|189724.9|189862.5|189732.5|189810.7|189680.7|17
1736846710000|2025-01-14 09:25:10|189855.1|189725.1|189875.7|189745.7|189875.7|189745.7|189855.1|189725.1|18
1736846720000|2025-01-14 09:25:20|189875.9|189745.9|189877.8|189747.8|189878.5|189748.5|189875.9|189745.9|16
1736846730000|2025-01-14 09:25:30|189876.6|189746.6|189879.6|189749.6|189879.6|189749.6|189876.6|189746.6|6
1736846740000|2025-01-14 09:25:40|189880|189750|189880.2|189750.2|189885.1|189755.1|189880|189750|5
1736846750000|2025-01-14 09:25:50|189880.4|189750.4|189885.2|189755.2|189885.2|189755.2|189877.9|189747.9|10
1736846760000|2025-01-14 09:26:00|189885.3|189755.3|189880.6|189750.6|189909.5|189779.5|189879.7|189749.7|20
1736846770000|2025-01-14 09:26:10|189880.7|189750.7|189885.5|189755.5|189889.2|189759.2|189880.7|189750.7|13
1736846780000|2025-01-14 09:26:20|189882.9|189752.9|189884.7|189754.7|189884.7|189754.7|189882.9|189752.9|9
1736846790000|2025-01-14 09:26:30|189884.5|189754.5|189883.6|189753.6|189885.6|189755.6|189881.6|189751.6|13
1736846800000|2025-01-14 09:26:40|189883.8|189753.8|189882.5|189752.5|189886.2|189756.2|189878.6|189748.6|12
1736846810000|2025-01-14 09:26:50|189880.1|189750.1|189876.2|189746.2|189881.1|189751.1|189873.8|189743.8|13
1736846820000|2025-01-14 09:27:00|189875.4|189745.4|189877.4|189747.4|189881.6|189751.6|189875.4|189745.4|14
1736846830000|2025-01-14 09:27:10|189873.1|189743.1|189858.4|189768.4|189873.1|189771.5|189853.3|189743.1|10
1736846840000|2025-01-14 09:27:20|189858|189768|189885.5|189795.5|189885.6|189795.6|189857.3|189767.3|14
1736846850000|2025-01-14 09:27:30|189885.1|189795.1|189914.3|189824.3|189916.4|189826.4|189885.1|189795.1|12
1736846860000|2025-01-14 09:27:40|189914.7|189824.7|189934.7|189844.7|189934.7|189844.7|189914.7|189824.7|5
1736846870000|2025-01-14 09:27:50|189932.4|189842.4|189918.1|189828.1|189936.5|189846.5|189916.5|189826.5|21
1736846880000|2025-01-14 09:28:00|189917.9|189827.9|189916.2|189826.2|189921.2|189831.2|189911.6|189821.6|16
1736846890000|2025-01-14 09:28:10|189916|189826|189913.4|189823.4|189918.9|189828.9|189913.4|189823.4|10
1736846900000|2025-01-14 09:28:20|189918.1|189828.1|189916.5|189826.5|189918.7|189828.7|189916.5|189826.5|4
1736846910000|2025-01-14 09:28:30|189916.3|189826.3|189915.6|189825.6|189920.6|189830.6|189910.7|189820.7|10
1736846920000|2025-01-14 09:28:40|189918.2|189828.2|189918.2|189828.2|189920.9|189830.9|189915.1|189825.1|11
1736846930000|2025-01-14 09:28:50|189918.4|189828.4|189918.8|189828.8|189920|189830|189918.4|189828.4|7
1736846940000|2025-01-14 09:29:00|189918|189828|189916.2|189826.2|189919.4|189829.4|189916.2|189826.2|8
1736846950000|2025-01-14 09:29:10|189917.4|189827.4|189913.2|189823.2|189917.4|189827.4|189910.5|189820.5|11
1736846960000|2025-01-14 09:29:20|189912|189822|189910.9|189820.9|189912|189822|189910.9|189820.9|4
1736846970000|2025-01-14 09:29:30|189907.4|189817.4|189872.4|189782.4|189907.4|189817.4|189872.2|189760.4|12
1736846980000|2025-01-14 09:29:40|189872|189782|189868.8|189778.8|189881.7|189791.7|189866.7|189776.7|17
1736846990000|2025-01-14 09:29:50|189870.9|189780.9|189875.2|189785.2|189877.8|189787.8|189869.9|189779.9|15
1736847000000|2025-01-14 09:30:00|189874.6|189784.6|189838|189748|189874.6|189784.6|189838|189748|25
1736847010000|2025-01-14 09:30:10|189837.6|189747.6|189843.8|189753.8|189848|189758|189836.8|189746.8|14
1736847020000|2025-01-14 09:30:20|189843.4|189753.4|189844.7|189754.7|189847.7|189757.7|189843.4|189753.4|16
1736847030000|2025-01-14 09:30:30|189845.9|189755.9|189845.2|189755.2|189845.9|189755.9|189844.8|189754.8|8
1736847040000|2025-01-14 09:30:40|189842.4|189752.4|189835.5|189745.5|189842.4|189752.4|189834.3|189744.3|18
1736847050000|2025-01-14 09:30:50|189835.9|189745.9|189831.3|189741.3|189845.8|189755.8|189831.3|189741.3|15
1736847060000|2025-01-14 09:31:00|189831.1|189741.1|189831.2|189741.2|189831.3|189741.3|189827.4|189737.4|13
1736847070000|2025-01-14 09:31:10|189831.5|189741.5|189848.8|189758.8|189848.8|189758.8|189831.5|189741.5|19
1736847080000|2025-01-14 09:31:20|189850.6|189760.6|189870.1|189780.1|189877.5|189787.5|189850.6|189760.6|14
1736847090000|2025-01-14 09:31:30|189870.9|189780.9|189909.5|189819.5|189909.5|189819.5|189864.7|189774.7|23
1736847100000|2025-01-14 09:31:40|189908.3|189818.3|189913.2|189823.2|189917.8|189827.8|189904.1|189814.1|20
1736847110000|2025-01-14 09:31:50|189913.4|189823.4|189909.2|189819.2|189923.4|189833.4|189902.8|189812.8|22
1736847120000|2025-01-14 09:32:00|189909.7|189819.7|189921.3|189831.3|189923.2|189833.2|189909.7|189819.7|25
1736847130000|2025-01-14 09:32:10|189919.5|189829.5|189920.6|189830.6|189920.6|189830.6|189915.7|189825.7|17
1736847140000|2025-01-14 09:32:20|189921|189831|189918.7|189828.7|189922.3|189832.3|189918.7|189828.7|12
1736847150000|2025-01-14 09:32:30|189919.5|189829.5|189893.9|189803.9|189919.5|189829.5|189893.9|189803.9|18
1736847160000|2025-01-14 09:32:40|189894.5|189804.5|189893.5|189803.5|189898.7|189808.7|189892.7|189802.7|18
1736847170000|2025-01-14 09:32:50|189893.9|189803.9|189863.2|189773.2|189895.5|189805.5|189861.6|189771.6|14
1736847180000|2025-01-14 09:33:00|189862.8|189772.8|189854.5|189764.5|189862.8|189772.8|189852.1|189762.1|13
1736847190000|2025-01-14 09:33:10|189855.1|189765.1|189843.2|189753.2|189858.9|189768.9|189842.8|189752.8|11
1736847200000|2025-01-14 09:33:20|189843.6|189753.6|189842.9|189752.9|189845.4|189755.4|189842.6|189752.6|11
1736847210000|2025-01-14 09:33:30|189844.4|189754.4|189840.1|189750.1|189844.4|189754.4|189839.5|189749.5|16
1736847220000|2025-01-14 09:33:40|189840.3|189750.3|189830.6|189740.6|189842.8|189752.8|189830.6|189740.6|10
1736847230000|2025-01-14 09:33:50|189831.6|189741.6|189834.4|189744.4|189834.4|189744.4|189831.4|189741.4|8
1736847240000|2025-01-14 09:34:00|189835.4|189745.4|189797.8|189707.8|189835.4|189745.4|189795.8|189705.8|18
1736847250000|2025-01-14 09:34:10|189799.5|189709.5|189785.6|189695.6|189799.5|189709.5|189784.8|189694.8|16
1736847260000|2025-01-14 09:34:20|189784.6|189694.6|189778.5|189688.5|189784.6|189694.6|189778.3|189688.3|10
1736847270000|2025-01-14 09:34:30|189776.7|189686.7|189773.2|189683.2|189776.7|189686.7|189773.2|189683.2|7
1736847280000|2025-01-14 09:34:40|189775.7|189685.7|189772.8|189682.8|189780.9|189690.9|189771.3|189681.3|10
1736847290000|2025-01-14 09:34:50|189775.2|189685.2|189752.4|189662.4|189777.2|189687.2|189751.8|189661.8|14
1736847300000|2025-01-14 09:35:00|189750.4|189660.4|189746.8|189656.8|189752|189662|189741.8|189651.8|15
1736847310000|2025-01-14 09:35:10|189746.2|189656.2|189756|189666|189757|189667|189746|189656|10
1736847320000|2025-01-14 09:35:20|189753.7|189663.7|189752.9|189662.9|189753.7|189663.7|189751.2|189661.2|7
1736847330000|2025-01-14 09:35:30|189751.3|189661.3|189764.2|189674.2|189764.2|189674.2|189751.3|189661.3|13
1736847340000|2025-01-14 09:35:40|189764.8|189674.8|189776.5|189686.5|189776.5|189686.5|189764.8|189674.8|9
1736847350000|2025-01-14 09:35:50|189776.3|189686.3|189775.9|189685.9|189776.3|189686.3|189771.1|189681.1|11
1736847360000|2025-01-14 09:36:00|189775.1|189685.1|189764.9|189674.9|189775.1|189685.1|189762.5|189672.5|13
1736847370000|2025-01-14 09:36:10|189764.5|189674.5|189767.1|189677.1|189775.6|189685.6|189764.5|189674.5|19
1736847380000|2025-01-14 09:36:20|189766.5|189676.5|189776.3|189686.3|189780.1|189690.1|189765.3|189675.3|12
1736847390000|2025-01-14 09:36:30|189776.1|189686.1|189773.8|189683.8|189782.3|189692.3|189773.8|189683.8|12
1736847400000|2025-01-14 09:36:40|189775|189685|189794.1|189704.1|189801.9|189711.9|189774.6|189684.6|18
1736847410000|2025-01-14 09:36:50|189792.9|189702.9|189797.5|189707.5|189799.9|189709.9|189792.9|189702.9|8
1736847420000|2025-01-14 09:37:00|189796.5|189706.5|189795.3|189705.3|189808.7|189718.7|189795.3|189705.3|18
1736847430000|2025-01-14 09:37:10|189794.9|189704.9|189787.1|189697.1|189794.9|189704.9|189786.2|189696.2|18
1736847440000|2025-01-14 09:37:20|189786.7|189696.7|189793.6|189703.6|189795.3|189705.3|189786.7|189696.7|10
1736847450000|2025-01-14 09:37:30|189794|189704|189787|189697|189794.4|189704.4|189786.7|189696.7|11
1736847460000|2025-01-14 09:37:40|189786.6|189696.6|189791.5|189701.5|189793.9|189703.9|189781.5|189691.5|7
1736847470000|2025-01-14 09:37:50|189793|189703|189796.9|189706.9|189796.9|189706.9|189793|189703|6
1736847480000|2025-01-14 09:38:00|189794.8|189704.8|189800.5|189710.5|189804.2|189714.2|189794.8|189704.8|18
1736847490000|2025-01-14 09:38:10|189800.1|189710.1|189805.4|189715.4|189806.3|189716.3|189800.1|189710.1|11
1736847500000|2025-01-14 09:38:20|189807|189717|189815.6|189725.6|189818.2|189728.2|189807|189717|10
1736847510000|2025-01-14 09:38:30|189816.8|189726.8|189797.8|189707.8|189817.9|189727.9|189782.9|189692.9|20
1736847520000|2025-01-14 09:38:40|189795|189705|189804.4|189714.4|189807.4|189717.4|189795|189705|16
1736847530000|2025-01-14 09:38:50|189804.8|189714.8|189802.9|189712.9|189810.3|189720.3|189795|189705|21
1736847540000|2025-01-14 09:39:00|189804.5|189714.5|189801.1|189711.1|189815.1|189725.1|189799.2|189709.2|10
1736847550000|2025-01-14 09:39:10|189801.6|189711.6|189810|189720|189810|189720|189801.6|189711.6|8
1736847560000|2025-01-14 09:39:20|189808.3|189718.3|189820.2|189730.2|189820.2|189730.2|189806.5|189716.5|15
1736847570000|2025-01-14 09:39:30|189820.6|189730.6|189820.5|189730.5|189822.5|189732.5|189820.2|189730.2|4
1736847580000|2025-01-14 09:39:40|189821.3|189731.3|189820.4|189730.4|189823.1|189733.1|189816.7|189726.7|9
1736847590000|2025-01-14 09:39:50|189819.2|189729.2|189818.5|189728.5|189820.9|189730.9|189815.6|189725.6|9
1736847600000|2025-01-14 09:40:00|189820.4|189730.4|189868.4|189778.4|189868.4|189778.4|189820.4|189730.4|15
1736847610000|2025-01-14 09:40:10|189862.5|189772.5|189902.9|189812.9|189906.7|189816.7|189862.5|189772.5|16
1736847620000|2025-01-14 09:40:20|189904.3|189814.3|189927.1|189837.1|189930.5|189840.5|189904.3|189814.3|20
1736847630000|2025-01-14 09:40:30|189928.7|189838.7|189932.5|189842.5|189934.7|189844.7|189926.7|189836.7|21
1736847640000|2025-01-14 09:40:40|189932.9|189842.9|189930.9|189840.9|189935.9|189845.9|189928.3|189838.3|18
1736847650000|2025-01-14 09:40:50|189929.3|189839.3|189916.2|189786.2|189933.8|189839.3|189908.7|189786.2|23
1736847660000|2025-01-14 09:41:00|189916.7|189786.7|189925.5|189795.5|189930.1|189800.1|189915.8|189785.8|14
1736847670000|2025-01-14 09:41:10|189925.4|189795.4|189899.1|189769.1|189925.4|189795.4|189895.8|189765.8|16
1736847680000|2025-01-14 09:41:20|189897.2|189767.2|189905.7|189775.7|189907.8|189777.8|189893.8|189763.8|14
1736847690000|2025-01-14 09:41:30|189904.7|189774.7|189916.1|189786.1|189917.9|189787.9|189898.3|189768.3|20
1736847700000|2025-01-14 09:41:40|189915.7|189785.7|189891.4|189761.4|189915.7|189785.7|189891.2|189761.2|15
1736847710000|2025-01-14 09:41:50|189891.2|189761.2|189886.2|189756.2|189891.4|189761.4|189886.2|189756.2|8
1736847720000|2025-01-14 09:42:00|189885.4|189755.4|189878.6|189748.6|189885.4|189755.4|189878.3|189748.3|10
1736847730000|2025-01-14 09:42:10|189865.7|189735.7|189796.4|189666.4|189866.7|189736.7|189796.4|189666.4|33
1736847740000|2025-01-14 09:42:20|189794.8|189664.8|189805.1|189675.1|189808.6|189678.6|189792.2|189662.2|23
1736847750000|2025-01-14 09:42:30|189807.3|189677.3|189799.6|189709.6|189822.2|189709.6|189799.6|189677.3|14
1736847760000|2025-01-14 09:42:40|189800.4|189710.4|189797.4|189707.4|189809|189719|189796.9|189706.9|13
1736847770000|2025-01-14 09:42:50|189797.1|189707.1|189796.4|189706.4|189806.4|189716.4|189796.2|189706.2|12
1736847780000|2025-01-14 09:43:00|189796|189706|189796|189706|189796|189706|189796|189706|1
1736847790000|2025-01-14 09:43:10|189795.6|189705.6|189805.1|189715.1|189805.7|189715.7|189783.8|189693.8|20
1736847800000|2025-01-14 09:43:20|189801.1|189711.1|189794.1|189704.1|189801.1|189711.1|189794.1|189704.1|3
1736847810000|2025-01-14 09:43:30|189794.2|189704.2|189788.3|189698.3|189803.3|189713.3|189788.3|189698.3|18
1736847820000|2025-01-14 09:43:40|189787.7|189697.7|189781.8|189691.8|189787.7|189697.7|189781.6|189691.6|15
1736847830000|2025-01-14 09:43:50|189780|189690|189775.7|189685.7|189788.3|189698.3|189769.8|189679.8|26
1736847840000|2025-01-14 09:44:00|189774.1|189684.1|189776.6|189686.6|189782.3|189692.3|189774.1|189684.1|12
1736847850000|2025-01-14 09:44:10|189772.8|189682.8|189767.1|189677.1|189772.8|189682.8|189766.7|189676.7|11
1736847860000|2025-01-14 09:44:20|189767.3|189677.3|189782.4|189692.4|189788.2|189698.2|189767|189677|16
1736847870000|2025-01-14 09:44:30|189780.4|189690.4|189771.2|189681.2|189780.4|189690.4|189767|189677|9
1736847880000|2025-01-14 09:44:40|189771.4|189681.4|189773.3|189683.3|189774.2|189684.2|189771.4|189681.4|13
1736847890000|2025-01-14 09:44:50|189775.3|189685.3|189785.2|189695.2|189785.4|189695.4|189775.3|189685.3|13
1736847900000|2025-01-14 09:45:00|189784.5|189694.5|189775.3|189685.3|189784.7|189694.7|189769.9|189679.9|16
1736847910000|2025-01-14 09:45:10|189773.6|189683.6|189768|189678|189774.2|189684.2|189766.5|189676.5|10
1736847920000|2025-01-14 09:45:20|189765.2|189675.2|189749.3|189659.3|189765.2|189675.2|189748.8|189658.8|16
1736847930000|2025-01-14 09:45:30|189748.5|189658.5|189749.4|189659.4|189754.2|189664.2|189746.8|189656.8|15
1736847940000|2025-01-14 09:45:40|189749|189659|189752.4|189662.4|189753.2|189663.2|189749|189659|5
1736847950000|2025-01-14 09:45:50|189755.2|189665.2|189764.1|189674.1|189767|189677|189755.2|189665.2|12
1736847960000|2025-01-14 09:46:00|189763.7|189673.7|189778|189688|189779.7|189689.7|189757.2|189667.2|23
1736847970000|2025-01-14 09:46:10|189778.2|189688.2|189778.6|189688.6|189778.6|189688.6|189778.2|189688.2|2
1736847980000|2025-01-14 09:46:20|189778.4|189688.4|189805.3|189715.3|189805.3|189715.3|189778.4|189688.4|18
1736847990000|2025-01-14 09:46:30|189805.7|189715.7|189798.2|189708.2|189805.7|189715.7|189790|189700|11
1736848000000|2025-01-14 09:46:40|189800.8|189710.8|189779.8|189689.8|189800.8|189710.8|189779.8|189689.8|18
1736848010000|2025-01-14 09:46:50|189777|189687|189792.1|189702.1|189792.1|189702.1|189776.6|189686.6|11
1736848020000|2025-01-14 09:47:00|189792.5|189702.5|189779.5|189689.5|189794.5|189704.5|189778.1|189688.1|10
1736848030000|2025-01-14 09:47:10|189779.1|189689.1|189774.5|189684.5|189779.1|189689.1|189774.5|189684.5|5
1736848040000|2025-01-14 09:47:20|189774.3|189684.3|189772.3|189682.3|189774.3|189684.3|189772.3|189682.3|5
1736848050000|2025-01-14 09:47:30|189769.7|189679.7|189764.2|189674.2|189769.7|189679.7|189764.2|189674.2|2
1736848060000|2025-01-14 09:47:40|189763.6|189673.6|189767.9|189677.9|189767.9|189677.9|189763.6|189673.6|9
1736848070000|2025-01-14 09:47:50|189769.5|189679.5|189748|189658|189769.5|189679.5|189746.4|189656.4|16
1736848080000|2025-01-14 09:48:00|189748.4|189658.4|189748.2|189658.2|189753.9|189663.9|189746.8|189656.8|15
1736848090000|2025-01-14 09:48:10|189750.2|189660.2|189733.8|189643.8|189750.2|189660.2|189733.8|189643.8|12
1736848100000|2025-01-14 09:48:20|189733.6|189643.6|189738.4|189648.4|189744.3|189654.3|189724.9|189634.9|21
1736848110000|2025-01-14 09:48:30|189740.8|189650.8|189741.3|189651.3|189741.6|189651.6|189740.8|189650.8|4
1736848120000|2025-01-14 09:48:40|189741.2|189651.2|189741.2|189651.2|189741.2|189651.2|189741.2|189651.2|1
1736848130000|2025-01-14 09:48:50|189741.7|189651.7|189723.7|189633.7|189741.7|189651.7|189723.7|189633.7|17
1736848140000|2025-01-14 09:49:00|189726.1|189636.1|189715.6|189625.6|189726.1|189636.1|189706.9|189616.9|15
1736848150000|2025-01-14 09:49:10|189713.4|189623.4|189695.4|189605.4|189713.4|189623.4|189695.4|189605.4|11
1736848160000|2025-01-14 09:49:20|189692.5|189602.5|189685.5|189595.5|189692.5|189602.5|189680.7|189590.7|20
1736848170000|2025-01-14 09:49:30|189688.4|189598.4|189694.2|189604.2|189694.2|189604.2|189685.5|189595.5|11
1736848180000|2025-01-14 09:49:40|189693.8|189603.8|189706.6|189616.6|189706.6|189616.6|189693.4|189603.4|11
1736848190000|2025-01-14 09:49:50|189702.1|189612.1|189712.2|189622.2|189716|189626|189690.4|189600.4|19
1736848200000|2025-01-14 09:50:00|189711.8|189621.8|189711.4|189621.4|189712.8|189622.8|189708.7|189618.7|13
1736848210000|2025-01-14 09:50:10|189710.6|189620.6|189719.2|189629.2|189719.6|189629.6|189708.3|189618.3|16
1736848220000|2025-01-14 09:50:20|189717.1|189627.1|189666.6|189576.6|189725.7|189635.7|189666.6|189576.6|19
1736848230000|2025-01-14 09:50:30|189662.3|189572.3|189668.2|189578.2|189678.1|189588.1|189660.3|189570.3|26
1736848240000|2025-01-14 09:50:40|189667.8|189577.8|189651|189561|189670|189580|189651|189561|15
1736848250000|2025-01-14 09:50:50|189652.9|189562.9|189663|189573|189663|189573|189651.4|189561.4|14
1736848260000|2025-01-14 09:51:00|189662.6|189572.6|189692.6|189602.6|189692.6|189602.6|189662.6|189572.6|21
1736848270000|2025-01-14 09:51:10|189692.8|189602.8|189692.1|189602.1|189693.2|189603.2|189689.9|189599.9|12
1736848280000|2025-01-14 09:51:20|189692.6|189602.6|189692.5|189602.5|189693.2|189603.2|189692.5|189602.5|3
1736848290000|2025-01-14 09:51:30|189683.9|189593.9|189688.4|189598.4|189689.5|189599.5|189681.6|189591.6|13
1736848300000|2025-01-14 09:51:40|189694.5|189604.5|189712.7|189622.7|189712.7|189622.7|189691.1|189601.1|24
1736848310000|2025-01-14 09:51:50|189712.1|189622.1|189723.2|189633.2|189724.3|189634.3|189712.1|189622.1|15
1736848320000|2025-01-14 09:52:00|189725.9|189635.9|189740.1|189650.1|189742.8|189652.8|189725.9|189635.9|12
1736848330000|2025-01-14 09:52:10|189740.5|189650.5|189782.4|189692.4|189788.2|189698.2|189740.5|189650.5|24
1736848340000|2025-01-14 09:52:20|189785.1|189695.1|189919|189829|189919.8|189829.8|189785.1|189695.1|31
1736848350000|2025-01-14 09:52:30|189919.1|189829.1|189918.7|189828.7|189920.3|189830.3|189918.6|189828.6|13
1736848360000|2025-01-14 09:52:40|189918.9|189828.9|189907.1|189817.1|189919.5|189829.5|189906.5|189816.5|24
1736848370000|2025-01-14 09:52:50|189907.3|189817.3|189900|189810|189907.5|189817.5|189896.4|189806.4|26
1736848380000|2025-01-14 09:53:00|189900.4|189810.4|189899.9|189809.9|189900.4|189810.4|189885.4|189795.4|20
1736848390000|2025-01-14 09:53:10|189900.3|189810.3|189897|189807|189901.6|189811.6|189894.8|189804.8|15
1736848400000|2025-01-14 09:53:20|189897.8|189807.8|189910.9|189820.9|189913.1|189823.1|189897.8|189807.8|29
1736848410000|2025-01-14 09:53:30|189912.5|189822.5|189905.6|189815.6|189912.5|189822.5|189900.1|189810.1|31
1736848420000|2025-01-14 09:53:40|189908.8|189818.8|189912.7|189822.7|189914.3|189824.3|189908.8|189818.8|11
1736848430000|2025-01-14 09:53:50|189915.2|189825.2|189914.4|189824.4|189917.8|189827.8|189911.3|189821.3|14
1736848440000|2025-01-14 09:54:00|189914.9|189824.9|189916.3|189826.3|189919.1|189829.1|189911.7|189821.7|18
1736848450000|2025-01-14 09:54:10|189917.1|189827.1|189915.5|189825.5|189918.2|189828.2|189914.3|189824.3|24
1736848460000|2025-01-14 09:54:20|189914.9|189824.9|189911.9|189821.9|189914.9|189824.9|189902.2|189812.2|19
1736848470000|2025-01-14 09:54:30|189913.8|189823.8|189913.1|189823.1|189913.8|189823.8|189911.3|189821.3|7
1736848480000|2025-01-14 09:54:40|189913.3|189823.3|189904.4|189814.4|189918.2|189828.2|189903.6|189813.6|15
1736848490000|2025-01-14 09:54:50|189904|189814|189903|189813|189904|189814|189903|189813|4
1736848500000|2025-01-14 09:55:00|189905.5|189815.5|189917|189827|189917.6|189827.6|189903|189813|23
1736848510000|2025-01-14 09:55:10|189917.5|189827.5|189920.7|189830.7|189920.7|189830.7|189912.3|189822.3|15
1736848520000|2025-01-14 09:55:20|189921|189831|189918.4|189828.4|189922.7|189832.7|189918.4|189828.4|10
1736848530000|2025-01-14 09:55:30|189918.6|189828.6|189904.3|189814.3|189918.6|189828.6|189901.6|189811.6|16
1736848540000|2025-01-14 09:55:40|189904.5|189814.5|189902|189812|189904.7|189814.7|189899.5|189809.5|7
1736848550000|2025-01-14 09:55:50|189902.6|189812.6|189900.7|189810.7|189903.6|189813.6|189900.7|189810.7|7
1736848560000|2025-01-14 09:56:00|189897.8|189807.8|189830.9|189740.9|189897.8|189807.8|189828|189738|28
1736848570000|2025-01-14 09:56:10|189831.3|189741.3|189830.6|189740.6|189838|189748|189830.1|189740.1|10
1736848580000|2025-01-14 09:56:20|189832.7|189742.7|189832.2|189742.2|189835|189745|189832.2|189742.2|9
1736848590000|2025-01-14 09:56:30|189832.6|189742.6|189835.1|189745.1|189835.1|189745.1|189829|189739|9
1736848600000|2025-01-14 09:56:40|189835.5|189745.5|189831.2|189741.2|189835.5|189745.5|189828.9|189738.9|12
1736848610000|2025-01-14 09:56:50|189830.8|189740.8|189846.1|189756.1|189846.1|189756.1|189830.5|189740.5|12
1736848620000|2025-01-14 09:57:00|189846.6|189756.6|189849|189759|189849|189759|189846.6|189756.6|3
1736848630000|2025-01-14 09:57:10|189853.9|189763.9|189853.1|189763.1|189854.1|189764.1|189852.5|189762.5|5
1736848640000|2025-01-14 09:57:20|189852.7|189762.7|189842.1|189752.1|189852.7|189762.7|189842.1|189752.1|11
1736848650000|2025-01-14 09:57:30|189840.7|189750.7|189842.4|189752.4|189843.7|189753.7|189837.8|189747.8|9
1736848660000|2025-01-14 09:57:40|189841.6|189751.6|189853.9|189763.9|189853.9|189763.9|189841.6|189751.6|5
1736848670000|2025-01-14 09:57:50|189853.1|189763.1|189860.2|189770.2|189861|189771|189852.7|189762.7|15
1736848680000|2025-01-14 09:58:00|189860.4|189770.4|189858.1|189768.1|189860.4|189770.4|189858.1|189768.1|4
1736848690000|2025-01-14 09:58:10|189859|189769|189845|189755|189870|189780|189837.7|189747.7|13
1736848700000|2025-01-14 09:58:20|189843.4|189753.4|189840.8|189750.8|189843.6|189753.6|189817.3|189727.3|19
1736848710000|2025-01-14 09:58:30|189840|189750|189842.3|189752.3|189842.3|189752.3|189839|189749|5
1736848720000|2025-01-14 09:58:40|189841.5|189751.5|189846.7|189756.7|189848.7|189758.7|189839.9|189749.9|16
1736848730000|2025-01-14 09:58:50|189846.9|189756.9|189844.2|189754.2|189847.7|189757.7|189842|189752|9
1736848740000|2025-01-14 09:59:00|189843.8|189753.8|189839.2|189749.2|189843.8|189753.8|189838.5|189748.5|7
1736848750000|2025-01-14 09:59:10|189838.7|189748.7|189849.3|189759.3|189851.1|189761.1|189834.2|189744.2|15
1736848760000|2025-01-14 09:59:20|189849.7|189759.7|189846.6|189756.6|189850.5|189760.5|189843.4|189753.4|7
1736848770000|2025-01-14 09:59:30|189846.2|189756.2|189836.4|189746.4|189846.2|189756.2|189826.8|189736.8|16
1736848780000|2025-01-14 09:59:40|189836|189746|189829.1|189739.1|189837.5|189747.5|189826.7|189736.7|13
1736848790000|2025-01-14 09:59:50|189829.9|189739.9|189830.1|189740.1|189830.1|189740.1|189828.3|189738.3|7
1736848800000|2025-01-14 10:00:00|189830.5|189740.5|189834.6|189744.6|189844.7|189754.7|189830.5|189740.5|23
1736848810000|2025-01-14 10:00:10|189838|189748|189838.2|189748.2|189839.6|189749.6|189838|189748|8
1736848820000|2025-01-14 10:00:20|189838.4|189748.4|189844.1|189754.1|189845|189755|189834.8|189744.8|16
1736848830000|2025-01-14 10:00:30|189844.3|189754.3|189841.6|189751.6|189844.8|189754.8|189838.6|189748.6|13
1736848840000|2025-01-14 10:00:40|189842|189752|189841.5|189751.5|189842|189752|189841.5|189751.5|2
1736848850000|2025-01-14 10:00:50|189836.9|189746.9|189828.6|189738.6|189836.9|189746.9|189828.6|189738.6|11
1736848860000|2025-01-14 10:01:00|189827.2|189737.2|189836.1|189746.1|189836.1|189746.1|189820.1|189730.1|9
1736848870000|2025-01-14 10:01:10|189834.7|189744.7|189841.2|189751.2|189841.2|189751.2|189829.9|189739.9|20
1736848880000|2025-01-14 10:01:20|189841.5|189751.5|189851.9|189761.9|189852.7|189762.7|189841.5|189751.5|10
1736848890000|2025-01-14 10:01:30|189849.1|189759.1|189869.1|189779.1|189871.9|189781.9|189849.1|189759.1|16
1736848900000|2025-01-14 10:01:40|189870.7|189780.7|189871.9|189781.9|189871.9|189781.9|189870.3|189780.3|9
1736848910000|2025-01-14 10:01:50|189872.1|189782.1|189871.8|189781.8|189877.2|189787.2|189871.2|189781.2|12
1736848920000|2025-01-14 10:02:00|189872.2|189782.2|189869.3|189779.3|189872.2|189782.2|189869.3|189779.3|10
1736848930000|2025-01-14 10:02:10|189868.9|189778.9|189875.4|189785.4|189875.4|189785.4|189868.5|189778.5|14
1736848940000|2025-01-14 10:02:20|189875.6|189785.6|189872.7|189782.7|189877.4|189787.4|189872.7|189782.7|17
1736848950000|2025-01-14 10:02:30|189872.9|189782.9|189871.3|189781.3|189872.9|189782.9|189870.2|189780.2|9
1736848960000|2025-01-14 10:02:40|189868.3|189778.3|189870.2|189780.2|189873.6|189783.6|189868.3|189778.3|5
1736848970000|2025-01-14 10:02:50|189869.2|189779.2|189875.8|189785.8|189875.8|189785.8|189868.2|189778.2|19
1736848980000|2025-01-14 10:03:00|189876.1|189786.1|189875.2|189785.2|189876.2|189786.2|189874.8|189784.8|8
1736848990000|2025-01-14 10:03:10|189875.1|189785.1|189862.3|189772.3|189875.4|189785.4|189859.3|189769.3|11
1736849000000|2025-01-14 10:03:20|189861.1|189771.1|189856.7|189766.7|189861.1|189771.1|189853.2|189763.2|12
1736849010000|2025-01-14 10:03:30|189856.4|189766.4|189847.8|189757.8|189856.5|189766.5|189847.8|189757.8|6
1736849020000|2025-01-14 10:03:40|189845|189755|189833.8|189743.8|189847.8|189757.8|189832.6|189742.6|18
1736849030000|2025-01-14 10:03:50|189833.3|189743.3|189821|189731|189833.3|189743.3|189821|189731|13
1736849040000|2025-01-14 10:04:00|189820.6|189730.6|189860.9|189770.9|189862.5|189772.5|189820.6|189730.6|17
1736849050000|2025-01-14 10:04:10|189860.5|189770.5|189846.8|189756.8|189860.5|189770.5|189846.8|189756.8|10
1736849060000|2025-01-14 10:04:20|189846.6|189756.6|189845.7|189755.7|189847.7|189757.7|189845.3|189755.3|8
1736849070000|2025-01-14 10:04:30|189843.2|189753.2|189845.9|189755.9|189847.9|189757.9|189843.2|189753.2|13
1736849080000|2025-01-14 10:04:40|189845.5|189755.5|189844.7|189754.7|189847.3|189757.3|189844.1|189754.1|8
1736849090000|2025-01-14 10:04:50|189844.5|189754.5|189843.5|189753.5|189844.5|189754.5|189843.5|189753.5|4
1736849100000|2025-01-14 10:05:00|189843|189753|189830.1|189740.1|189843|189753|189826|189736|9
1736849110000|2025-01-14 10:05:10|189829.7|189739.7|189833.1|189743.1|189835.1|189745.1|189829.5|189739.5|9
1736849120000|2025-01-14 10:05:20|189832.7|189742.7|189842.8|189752.8|189842.8|189752.8|189832.7|189742.7|9
1736849130000|2025-01-14 10:05:30|189843|189753|189849.9|189759.9|189852.1|189762.1|189843|189753|7
1736849140000|2025-01-14 10:05:40|189849.5|189759.5|189834.7|189744.7|189849.5|189759.5|189826.2|189736.2|15
1736849150000|2025-01-14 10:05:50|189834.4|189744.4|189842.8|189752.8|189843.8|189753.8|189834.4|189744.4|10
1736849160000|2025-01-14 10:06:00|189844.4|189754.4|189871.2|189781.2|189876.5|189786.5|189844.4|189754.4|19
1736849170000|2025-01-14 10:06:10|189872.4|189782.4|189866.8|189776.8|189872.5|189782.5|189854.4|189764.4|13
1736849180000|2025-01-14 10:06:20|189867.6|189777.6|189866.9|189776.9|189877|189787|189864|189774|13
1736849190000|2025-01-14 10:06:30|189867.3|189777.3|189865.8|189775.8|189867.3|189777.3|189865.2|189775.2|10
1736849200000|2025-01-14 10:06:40|189866.2|189776.2|189865.2|189775.2|189866.8|189776.8|189865.2|189775.2|5
1736849210000|2025-01-14 10:06:50|189865.6|189775.6|189869.5|189779.5|189869.5|189779.5|189843.6|189753.6|14
1736849220000|2025-01-14 10:07:00|189870.5|189780.5|189864.3|189774.3|189870.5|189780.5|189862.9|189772.9|14
1736849230000|2025-01-14 10:07:10|189864.5|189774.5|189862.2|189772.2|189864.9|189774.9|189862.2|189772.2|5
1736849240000|2025-01-14 10:07:20|189862|189772|189858.2|189768.2|189869.5|189779.5|189848.8|189758.8|21
1736849250000|2025-01-14 10:07:30|189858.4|189768.4|189859.9|189769.9|189859.9|189769.9|189858.4|189768.4|7
1736849260000|2025-01-14 10:07:40|189860.5|189770.5|189864.8|189774.8|189864.8|189774.8|189860.5|189770.5|5
1736849270000|2025-01-14 10:07:50|189865.2|189775.2|189862|189772|189865.8|189775.8|189860.2|189770.2|10
1736849280000|2025-01-14 10:08:00|189862.2|189772.2|189862|189772|189862.4|189772.4|189862|189772|4
1736849290000|2025-01-14 10:08:10|189867.7|189777.7|189861|189771|189867.7|189777.7|189861|189771|6
1736849300000|2025-01-14 10:08:20|189858.7|189768.7|189950.5|189820.5|189950.7|189829.3|189851|189761|19
1736849310000|2025-01-14 10:08:30|189951.2|189821.2|189921|189831|189956.8|189836|189920.8|189821.2|12
1736849320000|2025-01-14 10:08:40|189920.6|189830.6|189919.3|189829.3|189920.6|189830.6|189919.3|189829.3|4
1736849330000|2025-01-14 10:08:50|189915.8|189825.8|189912.8|189822.8|189921.1|189831.1|189912.8|189822.8|7
1736849340000|2025-01-14 10:09:00|189912.6|189822.6|189920.1|189830.1|189921.7|189831.7|189912.4|189822.4|9
1736849350000|2025-01-14 10:09:10|189919|189829|189890.7|189800.7|189919|189829|189890.7|189800.7|10
1736849360000|2025-01-14 10:09:20|189890.3|189800.3|189886.9|189796.9|189902.6|189812.6|189885.6|189795.6|22
1736849370000|2025-01-14 10:09:30|189883.6|189793.6|189887.9|189797.9|189893.4|189803.4|189877.7|189787.7|20
1736849380000|2025-01-14 10:09:40|189888.4|189798.4|189908.4|189818.4|189912.8|189822.8|189888.3|189798.3|19
1736849390000|2025-01-14 10:09:50|189912.2|189822.2|189908.7|189818.7|189912.2|189822.2|189908.7|189818.7|10
1736849400000|2025-01-14 10:10:00|189908|189818|189919.9|189829.9|189919.9|189829.9|189908|189818|5
1736849410000|2025-01-14 10:10:10|189919.7|189829.7|189917.5|189827.5|189919.7|189829.7|189917.3|189827.3|4
1736849420000|2025-01-14 10:10:20|189917.7|189827.7|189928.9|189838.9|189931|189841|189917.7|189827.7|15
1736849430000|2025-01-14 10:10:30|189929.6|189839.6|189926.6|189836.6|189934.8|189844.8|189926.6|189836.6|14
1736849440000|2025-01-14 10:10:40|189926.3|189836.3|189926.5|189836.5|189927.1|189837.1|189925.5|189835.5|5
1736849450000|2025-01-14 10:10:50|189927.1|189837.1|189932.9|189842.9|189934|189844|189927.1|189837.1|10
1736849460000|2025-01-14 10:11:00|189933.2|189843.2|189924.9|189834.9|189939.6|189849.6|189922.3|189832.3|12
1736849470000|2025-01-14 10:11:10|189925.1|189835.1|189928.2|189838.2|189928.4|189838.4|189925.1|189835.1|8
1736849480000|2025-01-14 10:11:20|189928.5|189838.5|189931.8|189841.8|189932.4|189842.4|189928.5|189838.5|9
1736849490000|2025-01-14 10:11:30|189931.2|189841.2|189931.2|189841.2|189931.2|189841.2|189930.5|189840.5|6
1736849500000|2025-01-14 10:11:40|189933.2|189843.2|189932|189842|189933.2|189843.2|189931.1|189841.1|5
1736849510000|2025-01-14 10:11:50|189932.8|189842.8|189933.2|189843.2|189933.2|189843.2|189931.6|189841.6|6
1736849520000|2025-01-14 10:12:00|189933.6|189843.6|189935.3|189845.3|189942.8|189852.8|189933.6|189843.6|4
1736849530000|2025-01-14 10:12:10|189935.7|189845.7|189945.8|189855.8|189948.5|189858.5|189927.2|189837.2|10
1736849540000|2025-01-14 10:12:20|189945.4|189855.4|189945.4|189855.4|189945.4|189855.4|189945.4|189855.4|1
1736849550000|2025-01-14 10:12:30|189944.9|189854.9|189970.8|189880.8|189970.8|189880.8|189944.9|189854.9|10
1736849560000|2025-01-14 10:12:40|189973.3|189883.3|189945.4|189855.4|189973.4|189883.4|189941.9|189851.9|20
1736849570000|2025-01-14 10:12:50|189944.7|189854.7|189942.6|189852.6|189944.7|189854.7|189942.6|189852.6|4
1736849580000|2025-01-14 10:13:00|189943.2|189853.2|189936.4|189846.4|189943.2|189853.2|189936.4|189846.4|4
1736849590000|2025-01-14 10:13:10|189935.6|189845.6|189897.2|189807.2|189937.4|189847.4|189896.4|189806.4|11
1736849600000|2025-01-14 10:13:20|189900.5|189810.5|189897.3|189807.3|189902.1|189812.1|189894.8|189804.8|20
1736849610000|2025-01-14 10:13:30|189896.9|189806.9|189870.4|189780.4|189896.9|189806.9|189860.2|189770.2|23
1736849620000|2025-01-14 10:13:40|189870.6|189780.6|189861.7|189771.7|189870.6|189780.6|189861.3|189771.3|12
1736849630000|2025-01-14 10:13:50|189861.9|189771.9|189866.9|189776.9|189870.8|189780.8|189860.7|189770.7|10
1736849640000|2025-01-14 10:14:00|189867.3|189777.3|189879.4|189789.4|189889.9|189799.9|189867.3|189777.3|14
1736849650000|2025-01-14 10:14:10|189879.8|189789.8|189881|189791|189883.3|189793.3|189875|189785|12
1736849660000|2025-01-14 10:14:20|189877.4|189787.4|189887.1|189797.1|189890.3|189800.3|189877.4|189787.4|17
1736849670000|2025-01-14 10:14:30|189886.1|189796.1|189879.3|189789.3|189886.1|189796.1|189872.5|189782.5|17
1736849680000|2025-01-14 10:14:40|189879.9|189789.9|189872.5|189782.5|189879.9|189789.9|189870.6|189780.6|14
1736849690000|2025-01-14 10:14:50|189872.1|189782.1|189870.3|189780.3|189872.1|189782.1|189870.1|189780.1|8
1736849700000|2025-01-14 10:15:00|189865.5|189775.5|189862.1|189772.1|189865.5|189775.5|189860.3|189770.3|13
1736849710000|2025-01-14 10:15:10|189862.7|189772.7|189849.9|189759.9|189862.7|189772.7|189849.9|189759.9|6
1736849720000|2025-01-14 10:15:20|189852.1|189762.1|189838.6|189748.6|189852.1|189762.1|189838.6|189748.6|15
1736849730000|2025-01-14 10:15:30|189837.2|189747.2|189827.3|189737.3|189838.7|189748.7|189827.3|189737.3|15
1736849740000|2025-01-14 10:15:40|189827.1|189737.1|189829.2|189739.2|189829.2|189739.2|189816.8|189726.8|15
1736849750000|2025-01-14 10:15:50|189830.2|189740.2|189837.5|189747.5|189837.5|189747.5|189823|189733|23
1736849760000|2025-01-14 10:16:00|189839.7|189749.7|189834.7|189744.7|189839.7|189749.7|189834.7|189744.7|9
1736849770000|2025-01-14 10:16:10|189835|189745|189842|189752|189843|189753|189835|189745|7
1736849780000|2025-01-14 10:16:20|189838.6|189748.6|189840.5|189750.5|189840.7|189750.7|189834.6|189744.6|8
1736849790000|2025-01-14 10:16:30|189839.7|189749.7|189844.7|189754.7|189847.1|189757.1|189839.3|189749.3|6
1736849800000|2025-01-14 10:16:40|189843.5|189753.5|189831.4|189741.4|189843.5|189753.5|189826.6|189736.6|16
1736849810000|2025-01-14 10:16:50|189831.2|189741.2|189828.6|189738.6|189831.2|189741.2|189828.6|189738.6|9
1736849820000|2025-01-14 10:17:00|189828.2|189738.2|189837.1|189747.1|189837.1|189747.1|189811.8|189721.8|18
1736849830000|2025-01-14 10:17:10|189838.7|189748.7|189814.5|189724.5|189838.7|189748.7|189814.3|189724.3|13
1736849840000|2025-01-14 10:17:20|189814.1|189724.1|189800.2|189710.2|189814.1|189724.1|189800.2|189710.2|13
1736849850000|2025-01-14 10:17:30|189800.6|189710.6|189815.5|189725.5|189819.3|189729.3|189800.6|189710.6|13
1736849860000|2025-01-14 10:17:40|189818.8|189728.8|189828.5|189738.5|189832.6|189742.6|189818.8|189728.8|16
1736849870000|2025-01-14 10:17:50|189828.9|189738.9|189827.4|189737.4|189829.8|189739.8|189827.1|189737.1|9
1736849880000|2025-01-14 10:18:00|189827.6|189737.6|189826.6|189736.6|189829.2|189739.2|189826.6|189736.6|11
1736849890000|2025-01-14 10:18:10|189827|189737|189838.1|189748.1|189850.8|189760.8|189826.8|189736.8|27
1736849900000|2025-01-14 10:18:20|189839.3|189749.3|189839.7|189749.7|189839.7|189749.7|189839.3|189749.3|2
1736849910000|2025-01-14 10:18:30|189839.3|189749.3|189837.3|189747.3|189839.3|189749.3|189836.7|189746.7|4
1736849920000|2025-01-14 10:18:40|189836.8|189746.8|189834.8|189744.8|189836.8|189746.8|189834.4|189744.4|4
1736849930000|2025-01-14 10:18:50|189835|189745|189835.2|189745.2|189835.2|189745.2|189835|189745|2
1736849940000|2025-01-14 10:19:00|189835.6|189745.6|189833.6|189743.6|189838.8|189748.8|189828.8|189738.8|7
1736849950000|2025-01-14 10:19:10|189833.8|189743.8|189834.7|189744.7|189834.7|189744.7|189833.8|189743.8|4
1736849960000|2025-01-14 10:19:20|189834.5|189744.5|189834.9|189744.9|189835.3|189745.3|189834.5|189744.5|4
1736849970000|2025-01-14 10:19:30|189836.5|189746.5|189836.7|189746.7|189836.9|189746.9|189836.5|189746.5|3
1736849980000|2025-01-14 10:19:40|189836.5|189746.5|189837.1|189747.1|189837.1|189747.1|189833.9|189743.9|8
1736849990000|2025-01-14 10:19:50|189838.9|189748.9|189841.6|189751.6|189841.6|189751.6|189838.9|189748.9|4
1736850000000|2025-01-14 10:20:00|189841.2|189751.2|189843.2|189753.2|189845.5|189755.5|189841.2|189751.2|8
1736850010000|2025-01-14 10:20:10|189841.3|189751.3|189840.8|189750.8|189841.3|189751.3|189840.8|189750.8|2
1736850020000|2025-01-14 10:20:20|189838.5|189748.5|189836.1|189746.1|189838.5|189748.5|189833.7|189743.7|7
1736850030000|2025-01-14 10:20:30|189836.3|189746.3|189836.7|189746.7|189836.7|189746.7|189836.3|189746.3|2
1736850040000|2025-01-14 10:20:40|189837.2|189747.2|189840.6|189750.6|189840.6|189750.6|189837.2|189747.2|2
1736850050000|2025-01-14 10:20:50|189840.2|189750.2|189839.1|189749.1|189840.2|189750.2|189839.1|189749.1|3
1736850060000|2025-01-14 10:21:00|189837.4|189747.4|189839.5|189749.5|189839.5|189749.5|189837.4|189747.4|2
1736850070000|2025-01-14 10:21:10|189839.4|189749.4|189839.9|189749.9|189839.9|189749.9|189839|189749|4
1736850080000|2025-01-14 10:21:20|189840.4|189750.4|189843.7|189753.7|189845.8|189755.8|189840.4|189750.4|7
1736850090000|2025-01-14 10:21:30|189844.9|189754.9|189846.9|189756.9|189849.8|189759.8|189844.5|189754.5|17
1736850100000|2025-01-14 10:21:40|189846.5|189756.5|189842.4|189752.4|189846.5|189756.5|189837.8|189747.8|10
1736850110000|2025-01-14 10:21:50|189839.8|189749.8|189841.2|189751.2|189842.9|189752.9|189838.3|189748.3|14
1736850120000|2025-01-14 10:22:00|189840.8|189750.8|189835.1|189745.1|189840.8|189750.8|189834.5|189744.5|10
1736850130000|2025-01-14 10:22:10|189831.9|189741.9|189835.1|189745.1|189856.4|189745.5|189831.9|189725.5|7
1736850140000|2025-01-14 10:22:20|189832.6|189742.6|189824.1|189734.1|189832.6|189742.6|189822.9|189732.9|13
1736850150000|2025-01-14 10:22:30|189823.6|189733.6|189787.8|189697.8|189823.6|189733.6|189787.8|189697.8|11
1736850160000|2025-01-14 10:22:40|189788.4|189698.4|189771.6|189681.6|189788.4|189698.4|189771.6|189681.6|13
1736850170000|2025-01-14 10:22:50|189775.2|189685.2|189775.4|189685.4|189775.4|189685.4|189770|189680|7
1736850180000|2025-01-14 10:23:00|189775.6|189685.6|189757.5|189667.5|189775.6|189685.6|189756.6|189666.6|12
1736850190000|2025-01-14 10:23:10|189751.6|189661.6|189760.4|189670.4|189763.7|189673.7|189745.9|189655.9|22
1736850200000|2025-01-14 10:23:20|189762.2|189672.2|189766.1|189676.1|189766.1|189676.1|189762.1|189672.1|5
1736850210000|2025-01-14 10:23:30|189766.5|189676.5|189761.1|189671.1|189766.5|189676.5|189760.9|189670.9|6
1736850220000|2025-01-14 10:23:40|189760.7|189670.7|189760.5|189670.5|189760.7|189670.7|189760.5|189670.5|2
1736850230000|2025-01-14 10:23:50|189763.2|189673.2|189762.2|189672.2|189764.4|189674.4|189762.2|189672.2|6
1736850240000|2025-01-14 10:24:00|189764.4|189674.4|189760.1|189670.1|189764.4|189674.4|189760.1|189670.1|10
1736850250000|2025-01-14 10:24:10|189760.7|189670.7|189770.4|189680.4|189777.1|189687.1|189760.7|189670.7|12
1736850260000|2025-01-14 10:24:20|189773.4|189683.4|189775.9|189685.9|189784.5|189694.5|189773.2|189683.2|15
1736850270000|2025-01-14 10:24:30|189777.7|189687.7|189787.9|189697.9|189791.8|189701.8|189777.7|189687.7|17
1736850280000|2025-01-14 10:24:40|189787.3|189697.3|189787.6|189697.6|189787.6|189697.6|189785.9|189695.9|4
1736850290000|2025-01-14 10:24:50|189784.5|189694.5|189789.2|189699.2|189789.2|189699.2|189783.3|189693.3|7
1736850300000|2025-01-14 10:25:00|189791.8|189701.8|189791.2|189701.2|189795.6|189705.6|189791.2|189701.2|5
1736850310000|2025-01-14 10:25:10|189790.4|189700.4|189793.6|189703.6|189795.2|189705.2|189789.7|189699.7|9
1736850320000|2025-01-14 10:25:20|189791.7|189701.7|189791.7|189701.7|189791.7|189701.7|189790.3|189700.3|8
1736850330000|2025-01-14 10:25:30|189793.5|189703.5|189792.8|189702.8|189801.8|189711.8|189792.8|189702.8|15
1736850340000|2025-01-14 10:25:40|189794.4|189704.4|189794.4|189704.4|189801.8|189711.8|189792.3|189702.3|10
1736850350000|2025-01-14 10:25:50|189792|189702|189798.6|189708.6|189800.3|189710.3|189790.3|189700.3|8
1736850360000|2025-01-14 10:26:00|189798.2|189708.2|189821.1|189731.1|189827.2|189737.2|189798.2|189708.2|13
1736850370000|2025-01-14 10:26:10|189821.3|189731.3|189819.2|189729.2|189830.4|189740.4|189819.2|189729.2|17
1736850380000|2025-01-14 10:26:20|189821.5|189731.5|189826.3|189736.3|189828.7|189738.7|189821.5|189731.5|6
1736850390000|2025-01-14 10:26:30|189826.8|189736.8|189830.1|189740.1|189832.8|189742.8|189826.8|189736.8|10
1736850400000|2025-01-14 10:26:40|189832.3|189742.3|189823.9|189733.9|189832.3|189742.3|189823.9|189733.9|8
1736850410000|2025-01-14 10:26:50|189821.9|189731.9|189823.6|189733.6|189823.8|189733.8|189816.1|189726.1|16
1736850420000|2025-01-14 10:27:00|189825.3|189735.3|189828.8|189738.8|189836.2|189746.2|189824.1|189734.1|8
1736850430000|2025-01-14 10:27:10|189828.6|189738.6|189825.4|189735.4|189828.6|189738.6|189824.8|189734.8|12
1736850440000|2025-01-14 10:27:20|189825.2|189735.2|189838.5|189748.5|189839.8|189749.8|189825.2|189735.2|10
1736850450000|2025-01-14 10:27:30|189839|189749|189838.9|189748.9|189844.5|189754.5|189834.2|189744.2|10
1736850460000|2025-01-14 10:27:40|189838.6|189748.6|189837.3|189747.3|189839.8|189749.8|189836.8|189746.8|9
1736850480000|2025-01-14 10:28:00|189835.7|189745.7|189817.4|189727.4|189835.7|189745.7|189817.4|189727.4|16
1736850490000|2025-01-14 10:28:10|189815.7|189725.7|189808.8|189718.8|189815.7|189725.7|189807.8|189717.8|15
1736850500000|2025-01-14 10:28:20|189808.9|189718.9|189800.4|189710.4|189827.7|189737.7|189798.9|189708.9|15
1736850510000|2025-01-14 10:28:30|189799.7|189709.7|189796.4|189706.4|189799.7|189709.7|189794.7|189704.7|15
1736850520000|2025-01-14 10:28:40|189792.8|189702.8|189794.1|189704.1|189798.5|189708.5|189792.2|189702.2|7
1736850530000|2025-01-14 10:28:50|189793.7|189703.7|189785.5|189695.5|189793.7|189703.7|189782.3|189692.3|15
1736850540000|2025-01-14 10:29:00|189783.9|189693.9|189783.6|189693.6|189789|189699|189780.1|189690.1|17
1736850550000|2025-01-14 10:29:10|189783.8|189693.8|189788.8|189698.8|189788.8|189698.8|189783.8|189693.8|11
1736850560000|2025-01-14 10:29:20|189788.3|189698.3|189782.3|189692.3|189788.3|189698.3|189781.2|189691.2|19
1736850570000|2025-01-14 10:29:30|189783.3|189693.3|189783.6|189693.6|189785.2|189695.2|189780.8|189690.8|16
1736850580000|2025-01-14 10:29:40|189783.4|189693.4|189774.5|189684.5|189783.4|189693.4|189767.3|189677.3|11
1736850590000|2025-01-14 10:29:50|189777.3|189687.3|189776.3|189686.3|189783.1|189693.1|189776.3|189686.3|11
1736850600000|2025-01-14 10:30:00|189776.7|189686.7|189778.2|189688.2|189806.7|189716.7|189769.6|189679.6|14
1736850610000|2025-01-14 10:30:10|189783.6|189693.6|189773|189683|189784.3|189694.3|189773|189683|15
1736850620000|2025-01-14 10:30:20|189772.6|189682.6|189770.4|189680.4|189775.3|189685.3|189766.3|189676.3|10
1736850630000|2025-01-14 10:30:30|189773|189683|189772.3|189682.3|189777|189687|189771.2|189681.2|15
1736850640000|2025-01-14 10:30:40|189772.5|189682.5|189768.2|189678.2|189772.5|189682.5|189768.2|189678.2|5
1736850650000|2025-01-14 10:30:50|189767.8|189677.8|189770.3|189680.3|189770.3|189680.3|189767.8|189677.8|3
1736850660000|2025-01-14 10:31:00|189770.7|189680.7|189766.8|189676.8|189783.4|189693.4|189755.8|189665.8|22
1736850670000|2025-01-14 10:31:10|189767.2|189677.2|189764.9|189674.9|189768.8|189678.8|189756.9|189666.9|15
1736850680000|2025-01-14 10:31:20|189765.5|189675.5|189758.8|189668.8|189772.6|189682.6|189758.8|189668.8|17
1736850690000|2025-01-14 10:31:30|189759.4|189669.4|189755.6|189665.6|189761.5|189671.5|189752.5|189662.5|16
1736850700000|2025-01-14 10:31:40|189755.8|189665.8|189755.8|189665.8|189756.2|189666.2|189755.8|189665.8|4
1736850710000|2025-01-14 10:31:50|189754.4|189664.4|189752.5|189662.5|189755.4|189665.4|189751.9|189661.9|9
1736850720000|2025-01-14 10:32:00|189750.9|189660.9|189757|189667|189763.3|189673.3|189750.4|189660.4|8
1736850730000|2025-01-14 10:32:10|189760.7|189670.7|189761.7|189671.7|189762.3|189672.3|189757.4|189667.4|12
1736850740000|2025-01-14 10:32:20|189763.9|189673.9|189777.2|189687.2|189777.2|189687.2|189763.9|189673.9|11
1736850750000|2025-01-14 10:32:30|189777|189687|189791.3|189701.3|189791.7|189701.7|189777|189687|11
1736850760000|2025-01-14 10:32:40|189791.7|189701.7|189790.2|189700.2|189795.2|189705.2|189790.2|189700.2|8
1736850770000|2025-01-14 10:32:50|189791.6|189701.6|189778|189688|189791.6|189701.6|189778|189688|14
1736850780000|2025-01-14 10:33:00|189778.7|189688.7|189781.7|189691.7|189782.7|189692.7|189778.7|189688.7|5
1736850790000|2025-01-14 10:33:10|189786|189696|189789.6|189699.6|189790|189700|189786|189696|7
1736850800000|2025-01-14 10:33:20|189790|189700|189788.1|189698.1|189790.2|189700.2|189780.5|189690.5|11
1736850810000|2025-01-14 10:33:30|189788.6|189698.6|189787.2|189697.2|189788.9|189698.9|189786.5|189696.5|12
1736850820000|2025-01-14 10:33:40|189786.7|189696.7|189770.3|189680.3|189786.7|189696.7|189768.3|189678.3|7
1736850830000|2025-01-14 10:33:50|189767.9|189677.9|189774.1|189684.1|189774.7|189684.7|189767.9|189677.9|8
1736850840000|2025-01-14 10:34:00|189773.5|189683.5|189779.5|189689.5|189779.5|189689.5|189772.2|189682.2|5
1736850850000|2025-01-14 10:34:10|189780.3|189690.3|189776.3|189686.3|189784.1|189694.1|189775.7|189685.7|15
1736850860000|2025-01-14 10:34:20|189776.9|189686.9|189780.1|189690.1|189782.4|189692.4|189776.1|189686.1|10
1736850870000|2025-01-14 10:34:30|189780.3|189690.3|189777|189687|189780.3|189690.3|189774.4|189684.4|17
1736850880000|2025-01-14 10:34:40|189776.7|189686.7|189775.1|189685.1|189786.5|189696.5|189774.3|189684.3|11
1736850890000|2025-01-14 10:34:50|189775.5|189685.5|189780.2|189690.2|189781.4|189691.4|189775.5|189685.5|5
1736850900000|2025-01-14 10:35:00|189779.2|189689.2|189781.8|189691.8|189781.8|189691.8|189773.5|189683.5|11
1736850910000|2025-01-14 10:35:10|189781.4|189691.4|189791|189701|189791|189701|189778.6|189688.6|12
1736850920000|2025-01-14 10:35:20|189791.4|189701.4|189796.1|189706.1|189806.2|189716.2|189791.4|189701.4|6
1736850930000|2025-01-14 10:35:30|189795.9|189705.9|189801.7|189711.7|189810.6|189720.6|189795.1|189705.1|13
1736850940000|2025-01-14 10:35:40|189803.9|189713.9|189813.3|189723.3|189818.2|189728.2|189803.9|189713.9|17
1736850950000|2025-01-14 10:35:50|189815.4|189725.4|189815.6|189725.6|189815.9|189725.9|189814.1|189724.1|5
1736850960000|2025-01-14 10:36:00|189814|189724|189811.7|189721.7|189814|189724|189811.5|189721.5|7
1736850970000|2025-01-14 10:36:10|189811.9|189721.9|189812.1|189722.1|189812.1|189722.1|189811.9|189721.9|2
1736850980000|2025-01-14 10:36:20|189811.9|189721.9|189809.5|189719.5|189811.9|189721.9|189809.5|189719.5|4
1736850990000|2025-01-14 10:36:30|189810.3|189720.3|189807.2|189717.2|189814.3|189724.3|189804.6|189714.6|14
1736851000000|2025-01-14 10:36:40|189807.4|189717.4|189797.2|189707.2|189807.4|189717.4|189794.5|189704.5|9
1736851010000|2025-01-14 10:36:50|189797.9|189707.9|189810.9|189720.9|189814.5|189724.5|189785.9|189695.9|19
1736851020000|2025-01-14 10:37:00|189809|189719|189798.2|189708.2|189809|189719|189798.2|189708.2|10
1736851030000|2025-01-14 10:37:10|189797.9|189707.9|189797.1|189707.1|189797.9|189707.9|189795.5|189705.5|5
1736851040000|2025-01-14 10:37:20|189794.3|189704.3|189791.7|189701.7|189795.6|189705.6|189789|189699|10
1736851050000|2025-01-14 10:37:30|189762|189672|189749.6|189659.6|189762|189672|189749.4|189659.4|6
1736851060000|2025-01-14 10:37:40|189764.8|189674.8|189745|189655|189764.8|189674.8|189742.8|189652.8|13
1736851070000|2025-01-14 10:37:50|189741.8|189651.8|189752.2|189662.2|189752.2|189662.2|189741.8|189651.8|8
1736851080000|2025-01-14 10:38:00|189750.3|189660.3|189756.7|189666.7|189756.7|189666.7|189746.8|189656.8|16
1736851090000|2025-01-14 10:38:10|189754.6|189664.6|189758.2|189668.2|189758.5|189668.5|189753|189663|17
1736851100000|2025-01-14 10:38:20|189758.8|189668.8|189760.3|189670.3|189760.3|189670.3|189745.9|189655.9|14
1736851110000|2025-01-14 10:38:30|189762.5|189672.5|189762|189672|189762.5|189672.5|189762|189672|2
1736851120000|2025-01-14 10:38:40|189758.6|189668.6|189830.4|189740.4|189835.5|189745.5|189758.6|189668.6|10
1736851130000|2025-01-14 10:38:50|189831.5|189741.5|189830.6|189740.6|189833.9|189743.9|189824.8|189734.8|13
1736851140000|2025-01-14 10:39:00|189830.1|189740.1|189826.9|189736.9|189830.1|189740.1|189826.9|189736.9|2
1736851150000|2025-01-14 10:39:10|189826.5|189736.5|189835.5|189745.5|189839.4|189749.4|189826.5|189736.5|6
1736851160000|2025-01-14 10:39:20|189842.9|189752.9|189841.4|189751.4|189844.2|189754.2|189840.2|189750.2|6
1736851170000|2025-01-14 10:39:30|189838.5|189748.5|189833.2|189743.2|189838.5|189748.5|189833.2|189743.2|8
1736851180000|2025-01-14 10:39:40|189832.5|189742.5|189837.1|189747.1|189837.9|189747.9|189813.9|189723.9|28
1736851190000|2025-01-14 10:39:50|189837.2|189747.2|189830.2|189740.2|189837.2|189747.2|189829.2|189739.2|16
1736851200000|2025-01-14 10:40:00|189830|189740|189823.9|189733.9|189830|189740|189820|189730|18
1736851210000|2025-01-14 10:40:10|189825.9|189735.9|189834.4|189744.4|189838.4|189748.4|189825.9|189735.9|13
1736851220000|2025-01-14 10:40:20|189833.9|189743.9|189833.5|189743.5|189833.9|189743.9|189831.1|189741.1|11
1736851230000|2025-01-14 10:40:30|189832.7|189742.7|189829|189739|189833.1|189743.1|189827.8|189737.8|9
1736851240000|2025-01-14 10:40:40|189826.8|189736.8|189825.1|189735.1|189828.8|189738.8|189822.5|189732.5|8
1736851250000|2025-01-14 10:40:50|189829.5|189739.5|189821|189731|189829.5|189739.5|189820.3|189730.3|9
1736851260000|2025-01-14 10:41:00|189820.5|189730.5|189819.7|189729.7|189820.5|189730.5|189817.9|189727.9|9
1736851270000|2025-01-14 10:41:10|189821.7|189731.7|189822.7|189732.7|189831.8|189741.8|189821.7|189731.7|7
1736851280000|2025-01-14 10:41:20|189822.2|189732.2|189826.7|189736.7|189829.6|189739.6|189822.2|189732.2|12
1736851290000|2025-01-14 10:41:30|189824.5|189734.5|189827.9|189737.9|189829.8|189739.8|189824.5|189734.5|8
1736851300000|2025-01-14 10:41:40|189828.5|189738.5|189835.4|189745.4|189837.6|189747.6|189828.5|189738.5|10
1736851310000|2025-01-14 10:41:50|189834|189744|189837.9|189747.9|189839.9|189749.9|189833.8|189743.8|8
1736851320000|2025-01-14 10:42:00|189838.3|189748.3|189838.6|189748.6|189839.1|189749.1|189835.8|189745.8|8
1736851330000|2025-01-14 10:42:10|189840.4|189750.4|189841.7|189751.7|189845.3|189755.3|189838.7|189748.7|8
1736851340000|2025-01-14 10:42:20|189842.3|189752.3|189835.7|189745.7|189842.3|189752.3|189835.7|189745.7|9
1736851350000|2025-01-14 10:42:30|189834.9|189744.9|189814.8|189724.8|189834.9|189744.9|189802|189712|14
1736851360000|2025-01-14 10:42:40|189814.2|189724.2|189814.9|189724.9|189816.7|189726.7|189813.8|189723.8|11
1736851370000|2025-01-14 10:42:50|189815.3|189725.3|189815.1|189725.1|189815.3|189725.3|189813.6|189723.6|5
1736851380000|2025-01-14 10:43:00|189815.5|189725.5|189815.2|189725.2|189817.8|189727.8|189815.2|189725.2|9
1736851390000|2025-01-14 10:43:10|189813.3|189723.3|189818.5|189728.5|189822.8|189732.8|189813.3|189723.3|8
1736851400000|2025-01-14 10:43:20|189822.6|189732.6|189820.2|189730.2|189822.6|189732.6|189818.3|189728.3|6
1736851410000|2025-01-14 10:43:30|189822.9|189732.9|189814.9|189724.9|189822.9|189732.9|189814.4|189724.4|7
1736851420000|2025-01-14 10:43:40|189814.4|189724.4|189812.3|189722.3|189814.4|189724.4|189811.7|189721.7|6
1736851430000|2025-01-14 10:43:50|189811.8|189721.8|189812.5|189722.5|189817.3|189727.3|189811.6|189721.6|7
1736851440000|2025-01-14 10:44:00|189810.4|189720.4|189814.1|189724.1|189816.6|189726.6|189810.4|189720.4|4
1736851450000|2025-01-14 10:44:10|189814.9|189724.9|189688.3|189558.3|189814.9|189724.9|189685|189555|14
1736851460000|2025-01-14 10:44:20|189687.9|189557.9|189674|189544|189687.9|189557.9|189666.8|189536.8|20
1736851470000|2025-01-14 10:44:30|189661.7|189531.7|189668.8|189538.8|189669|189539|189647|189517|10
1736851480000|2025-01-14 10:44:40|189669|189539|189667|189577|189669|189577|189648.1|189538.3|10
1736851490000|2025-01-14 10:44:50|189667.2|189577.2|189669.4|189579.4|189673|189583|189664.5|189574.5|15
1736851500000|2025-01-14 10:45:00|189666.9|189576.9|189668.9|189578.9|189668.9|189578.9|189666.5|189576.5|5
1736851510000|2025-01-14 10:45:10|189677.7|189587.7|189655|189565|189694.3|189604.3|189652.9|189562.9|20
1736851520000|2025-01-14 10:45:20|189655.2|189565.2|189674|189584|189674.3|189584.3|189650.8|189560.8|6
1736851530000|2025-01-14 10:45:30|189675.7|189585.7|189671.6|189581.6|189676.9|189586.9|189671|189581|12
1736851540000|2025-01-14 10:45:40|189671.3|189581.3|189671.1|189581.1|189671.7|189581.7|189670.1|189580.1|7
1736851550000|2025-01-14 10:45:50|189672.8|189582.8|189682.9|189592.9|189692.1|189602.1|189672.8|189582.8|10
1736851560000|2025-01-14 10:46:00|189683.7|189593.7|189692.5|189602.5|189692.5|189602.5|189683.7|189593.7|9
1736851570000|2025-01-14 10:46:10|189690.3|189600.3|189694.5|189604.5|189694.5|189604.5|189690.1|189600.1|8
1736851580000|2025-01-14 10:46:20|189692.1|189602.1|189694.5|189604.5|189694.5|189604.5|189691.9|189601.9|7
1736851590000|2025-01-14 10:46:30|189694.3|189604.3|189700|189610|189701|189611|189690.4|189600.4|11
1736851600000|2025-01-14 10:46:40|189699.8|189609.8|189690.4|189600.4|189701|189611|189688.1|189598.1|15
1736851610000|2025-01-14 10:46:50|189688.3|189598.3|189691.6|189601.6|189692|189602|189684.6|189594.6|12
1736851620000|2025-01-14 10:47:00|189691.8|189601.8|189656.5|189566.5|189692|189602|189654.1|189564.1|9
1736851630000|2025-01-14 10:47:10|189656.8|189566.8|189652.6|189562.6|189656.8|189566.8|189652.6|189562.6|6
1736851640000|2025-01-14 10:47:20|189653.1|189563.1|189649.9|189559.9|189653.1|189563.1|189648.6|189558.6|9
1736851650000|2025-01-14 10:47:30|189649.6|189559.6|189645.8|189555.8|189649.6|189559.6|189645|189555|7
1736851660000|2025-01-14 10:47:40|189644.6|189554.6|189651.5|189561.5|189651.5|189561.5|189644.6|189554.6|4
1736851670000|2025-01-14 10:47:50|189651.9|189561.9|189651.5|189561.5|189652.3|189562.3|189651.5|189561.5|4
1736851680000|2025-01-14 10:48:00|189651.9|189561.9|189656.9|189566.9|189656.9|189566.9|189651.9|189561.9|4
1736851700000|2025-01-14 10:48:20|189657.2|189567.2|189654.5|189564.5|189657.2|189567.2|189654.5|189564.5|2
1736851710000|2025-01-14 10:48:30|189657|189567|189682.4|189592.4|189682.9|189592.9|189657|189567|15
1736851720000|2025-01-14 10:48:40|189681.7|189591.7|189670|189580|189681.7|189591.7|189669.6|189579.6|16
1736851730000|2025-01-14 10:48:50|189669.6|189579.6|189649.3|189559.3|189669.6|189579.6|189646.7|189556.7|13
1736851740000|2025-01-14 10:49:00|189649.6|189559.6|189627.7|189537.7|189650.2|189560.2|189627|189537|8
1736851750000|2025-01-14 10:49:10|189626.7|189536.7|189615.7|189525.7|189628.1|189538.1|189614.1|189524.1|16
1736851760000|2025-01-14 10:49:20|189616.5|189526.5|189603.2|189513.2|189617.6|189527.6|189603.2|189513.2|7
1736851770000|2025-01-14 10:49:30|189608.7|189518.7|189496.5|189406.5|189608.7|189518.7|189491.9|189401.9|17
1736851780000|2025-01-14 10:49:40|189496.9|189406.9|189498.7|189408.7|189512.6|189422.6|189496.7|189406.7|17
1736851790000|2025-01-14 10:49:50|189489.5|189399.5|189507.5|189417.5|189510.5|189420.5|189487.8|189397.8|22
1736851800000|2025-01-14 10:50:00|189507.9|189417.9|189506.1|189416.1|189508.3|189418.3|189506.1|189416.1|11
1736851810000|2025-01-14 10:50:10|189505.9|189415.9|189506.3|189416.3|189506.3|189416.3|189505.9|189415.9|2
1736851820000|2025-01-14 10:50:20|189506.7|189416.7|189510.6|189420.6|189511.6|189421.6|189506.7|189416.7|11
1736851830000|2025-01-14 10:50:30|189509.6|189419.6|189519.7|189429.7|189523.5|189433.5|189509.6|189419.6|20
1736851840000|2025-01-14 10:50:40|189520.7|189430.7|189519.9|189429.9|189521.7|189431.7|189519|189429|8
1736851850000|2025-01-14 10:50:50|189519.7|189429.7|189519.9|189429.9|189521.3|189431.3|189519.7|189429.7|3
1736851860000|2025-01-14 10:51:00|189520.1|189430.1|189519.7|189429.7|189521.7|189431.7|189519.7|189429.7|6
1736851870000|2025-01-14 10:51:10|189516.5|189426.5|189549.7|189459.7|189552.8|189462.8|189516.5|189426.5|15
1736851880000|2025-01-14 10:51:20|189548.9|189458.9|189556.9|189466.9|189559.5|189469.5|189548.7|189458.7|9
1736851890000|2025-01-14 10:51:30|189556.3|189466.3|189552.1|189462.1|189556.3|189466.3|189541.8|189451.8|16
1736851900000|2025-01-14 10:51:40|189551.7|189461.7|189521.2|189431.2|189551.7|189461.7|189521.2|189431.2|16
1736851910000|2025-01-14 10:51:50|189526.2|189436.2|189515.2|189425.2|189526.2|189436.2|189506.9|189416.9|23
1736851920000|2025-01-14 10:52:00|189515.7|189425.7|189518.7|189428.7|189521.2|189431.2|189515.7|189425.7|13
1736851930000|2025-01-14 10:52:10|189525.6|189435.6|189551.1|189461.1|189551.1|189461.1|189525.6|189435.6|16
1736851940000|2025-01-14 10:52:20|189551.4|189461.4|189548.8|189458.8|189552|189462|189548.8|189458.8|5
1736851950000|2025-01-14 10:52:30|189548.6|189458.6|189546.9|189456.9|189548.8|189458.8|189544.4|189454.4|7
1736851960000|2025-01-14 10:52:40|189546.5|189456.5|189544.5|189454.5|189547.7|189457.7|189538.1|189448.1|22
1736851970000|2025-01-14 10:52:50|189537.7|189447.7|189541.4|189451.4|189547.6|189457.6|189536.9|189446.9|19
1736851980000|2025-01-14 10:53:00|189545.2|189455.2|189542.7|189452.7|189545.4|189455.4|189540.9|189450.9|16
1736851990000|2025-01-14 10:53:10|189541.1|189451.1|189540.4|189450.4|189542.3|189452.3|189537.6|189447.6|6
1736852000000|2025-01-14 10:53:20|189544.2|189454.2|189547.4|189457.4|189547.4|189457.4|189539.4|189449.4|12
1736852010000|2025-01-14 10:53:30|189548.4|189458.4|189559.6|189469.6|189559.6|189469.6|189548.4|189458.4|5
1736852020000|2025-01-14 10:53:40|189559.8|189469.8|189584|189494|189584|189494|189558.2|189468.2|11
1736852030000|2025-01-14 10:53:50|189583.8|189493.8|189571.7|189481.7|189593.5|189503.5|189570.2|189480.2|16
1736852040000|2025-01-14 10:54:00|189573.8|189483.8|189581.1|189491.1|189584.9|189494.9|189569.5|189479.5|22
1736852050000|2025-01-14 10:54:10|189581.3|189491.3|189589.1|189499.1|189589.1|189499.1|189581.1|189491.1|10
1736852060000|2025-01-14 10:54:20|189588.9|189498.9|189586.8|189496.8|189588.9|189498.9|189586.8|189496.8|2
1736852070000|2025-01-14 10:54:30|189586.6|189496.6|189585.4|189495.4|189587|189497|189585.4|189495.4|5
1736852080000|2025-01-14 10:54:40|189586.6|189496.6|189590.3|189500.3|189596.5|189506.5|189586.6|189496.6|11
1736852090000|2025-01-14 10:54:50|189590.5|189500.5|189589.1|189499.1|189591.1|189501.1|189589.1|189499.1|7
1736852100000|2025-01-14 10:55:00|189589.3|189499.3|189587.4|189497.4|189589.3|189499.3|189582.4|189492.4|18
1736852110000|2025-01-14 10:55:10|189587.9|189497.9|189604.8|189514.8|189606.7|189516.7|189587.9|189497.9|12
1736852120000|2025-01-14 10:55:20|189606.6|189516.6|189634.8|189544.8|189634.8|189544.8|189605.4|189515.4|18
1736852130000|2025-01-14 10:55:30|189632|189542|189633.6|189543.6|189635.5|189545.5|189625.3|189535.3|9
1736852140000|2025-01-14 10:55:40|189633.4|189543.4|189636.2|189546.2|189636.2|189546.2|189633.4|189543.4|4
1736852150000|2025-01-14 10:55:50|189635.8|189545.8|189635.6|189545.6|189635.8|189545.8|189634.2|189544.2|4
1736852160000|2025-01-14 10:56:00|189634.4|189544.4|189630.9|189540.9|189634.4|189544.4|189630.5|189540.5|6
1736852170000|2025-01-14 10:56:10|189631.1|189541.1|189626.6|189536.6|189631.1|189541.1|189626.6|189536.6|4
1736852180000|2025-01-14 10:56:20|189624.1|189534.1|189622.2|189532.2|189627.3|189537.3|189620.1|189530.1|9
1736852190000|2025-01-14 10:56:30|189626|189536|189629.3|189539.3|189633.5|189543.5|189626|189536|9
1736852200000|2025-01-14 10:56:40|189629.7|189539.7|189632.5|189542.5|189632.5|189542.5|189629.7|189539.7|3
1736852210000|2025-01-14 10:56:50|189630.1|189540.1|189584.9|189494.9|189630.1|189540.1|189584.9|189494.9|16
1736852220000|2025-01-14 10:57:00|189581.1|189491.1|189585.1|189495.1|189585.8|189495.8|189580.9|189490.9|13
1736852230000|2025-01-14 10:57:10|189584.9|189494.9|189584.4|189494.4|189586.5|189496.5|189582|189492|8
1736852240000|2025-01-14 10:57:20|189587.3|189497.3|189628.9|189538.9|189632|189542|189587.3|189497.3|12
1736852250000|2025-01-14 10:57:30|189632.2|189542.2|189637.6|189547.6|189637.6|189547.6|189626|189536|14
1736852260000|2025-01-14 10:57:40|189634.7|189544.7|189637.2|189547.2|189637.4|189547.4|189634.7|189544.7|4
1736852280000|2025-01-14 10:58:00|189634.8|189544.8|189636.9|189546.9|189636.9|189546.9|189634.8|189544.8|2
1736852290000|2025-01-14 10:58:10|189634.6|189544.6|189636.1|189546.1|189636.1|189546.1|189634.6|189544.6|2
1736852300000|2025-01-14 10:58:20|189635.8|189545.8|189637.2|189547.2|189637.2|189547.2|189630.8|189540.8|3
1736852310000|2025-01-14 10:58:30|189634.7|189544.7|189634.9|189544.9|189634.9|189544.9|189634.7|189544.7|2
1736852320000|2025-01-14 10:58:40|189635.5|189545.5|189641.4|189551.4|189641.4|189551.4|189635.5|189545.5|4
1736852330000|2025-01-14 10:58:50|189641.2|189551.2|189637.8|189547.8|189641.2|189551.2|189635|189545|4
1736852340000|2025-01-14 10:59:00|189634.1|189544.1|189630.1|189540.1|189634.1|189544.1|189627.3|189537.3|7
1736852350000|2025-01-14 10:59:10|189629.6|189539.6|189645.3|189555.3|189645.3|189555.3|189626.6|189536.6|4
1736852360000|2025-01-14 10:59:20|189645.7|189555.7|189640.7|189550.7|189645.7|189555.7|189640.7|189550.7|3
1736852370000|2025-01-14 10:59:30|189640.9|189550.9|189638.6|189548.6|189641.7|189551.7|189638.5|189548.5|6
1736852390000|2025-01-14 10:59:50|189640.5|189550.5|189638.3|189548.3|189640.5|189550.5|189638.3|189548.3|2
1736852400000|2025-01-14 11:00:00|189636.9|189546.9|189652.6|189562.6|189653.1|189563.1|189636.9|189546.9|10
1736852410000|2025-01-14 11:00:10|189653.8|189563.8|189647|189557|189657.4|189567.4|189639.3|189549.3|14
1736852420000|2025-01-14 11:00:20|189646.6|189556.6|189657.1|189567.1|189657.2|189567.2|189646.2|189556.2|10
1736852430000|2025-01-14 11:00:30|189655.6|189565.6|189656|189566|189657.5|189567.5|189655.6|189565.6|3
1736852440000|2025-01-14 11:00:40|189653.8|189563.8|189597.8|189507.8|189653.8|189563.8|189586.5|189496.5|32
1736852450000|2025-01-14 11:00:50|189598|189508|189618.7|189528.7|189619.1|189529.1|189594|189504|28
1736852460000|2025-01-14 11:01:00|189617.1|189527.1|189613.7|189523.7|189617.1|189527.1|189612.9|189522.9|11
1736852470000|2025-01-14 11:01:10|189613.3|189523.3|189613.3|189523.3|189613.3|189523.3|189613.3|189523.3|1
1736852480000|2025-01-14 11:01:20|189613.1|189523.1|189612.9|189522.9|189613.1|189523.1|189612.9|189522.9|2
1736852490000|2025-01-14 11:01:30|189612.4|189522.4|189614.9|189524.9|189617.6|189527.6|189612.4|189522.4|8
1736852500000|2025-01-14 11:01:40|189614.3|189524.3|189615.9|189525.9|189617.6|189527.6|189614.3|189524.3|4
1736852510000|2025-01-14 11:01:50|189615.2|189525.2|189612.5|189522.5|189615.2|189525.2|189612.5|189522.5|3
1736852520000|2025-01-14 11:02:00|189615.1|189525.1|189617.7|189527.7|189617.7|189527.7|189615.1|189525.1|2
1736852540000|2025-01-14 11:02:20|189616|189526|189580.2|189490.2|189616|189526|189578.9|189488.9|23
1736852550000|2025-01-14 11:02:30|189579.8|189489.8|189586.3|189496.3|189586.3|189496.3|189578.5|189488.5|11
1736852560000|2025-01-14 11:02:40|189586.5|189496.5|189586.7|189496.7|189586.7|189496.7|189586.5|189496.5|2
1736852570000|2025-01-14 11:02:50|189586.9|189496.9|189587.9|189497.9|189587.9|189497.9|189580.1|189490.1|7
1736852580000|2025-01-14 11:03:00|189586|189496|189587.7|189497.7|189587.7|189497.7|189585.4|189495.4|8
1736852590000|2025-01-14 11:03:10|189596.4|189506.4|189589.7|189499.7|189596.4|189506.4|189589.3|189499.3|8
1736852600000|2025-01-14 11:03:20|189589.9|189499.9|189603.3|189513.3|189603.3|189513.3|189589.9|189499.9|13
1736852610000|2025-01-14 11:03:30|189603.5|189513.5|189601.9|189511.9|189603.5|189513.5|189601.3|189511.3|13
1736852620000|2025-01-14 11:03:40|189602.1|189512.1|189587.6|189497.6|189602.1|189512.1|189587.6|189497.6|9
1736852630000|2025-01-14 11:03:50|189586.2|189496.2|189585.3|189495.3|189586.2|189496.2|189584.7|189494.7|10
1736852640000|2025-01-14 11:04:00|189583.4|189493.4|189563.8|189473.8|189584.5|189494.5|189555.7|189465.7|21
1736852650000|2025-01-14 11:04:10|189562|189472|189562.2|189472.2|189562.6|189472.6|189559.3|189469.3|8
1736852660000|2025-01-14 11:04:20|189562.4|189472.4|189542.5|189452.5|189563.4|189473.4|189503.9|189413.9|18
1736852670000|2025-01-14 11:04:30|189539.4|189449.4|189541.3|189451.3|189548.7|189458.7|189539.4|189449.4|19
1736852680000|2025-01-14 11:04:40|189542.5|189452.5|189517.8|189427.8|189542.5|189452.5|189510.2|189420.2|20
1736852690000|2025-01-14 11:04:50|189517.6|189427.6|189524.4|189434.4|189524.4|189434.4|189510.7|189420.7|22
1736852700000|2025-01-14 11:05:00|189522|189432|189505.3|189415.3|189522|189432|189501.8|189411.8|34
1736852710000|2025-01-14 11:05:10|189507|189417|189508.1|189418.1|189508.4|189418.4|189500.2|189410.2|15
1736852720000|2025-01-14 11:05:20|189509.5|189419.5|189498.1|189408.1|189509.7|189419.7|189489.7|189399.7|16
1736852730000|2025-01-14 11:05:30|189496.3|189406.3|189498.9|189408.9|189500.1|189410.1|189494.1|189404.1|16
1736852740000|2025-01-14 11:05:40|189499.1|189409.1|189491.3|189401.3|189499.5|189409.5|189489.5|189399.5|25
1736852750000|2025-01-14 11:05:50|189493.7|189403.7|189492|189402|189498.5|189408.5|189487.2|189397.2|23
1736852760000|2025-01-14 11:06:00|189493.4|189403.4|189491.4|189401.4|189493.9|189403.9|189490.5|189400.5|12
1736852770000|2025-01-14 11:06:10|189490.2|189400.2|189486.7|189396.7|189490.2|189400.2|189483.5|189393.5|11
1736852780000|2025-01-14 11:06:20|189486.9|189396.9|189490|189400|189490.9|189400.9|189485.5|189395.5|16
1736852790000|2025-01-14 11:06:30|189490.6|189400.6|189489|189399|189490.6|189400.6|189488.2|189398.2|7
1736852800000|2025-01-14 11:06:40|189489.2|189399.2|189487.5|189397.5|189489.2|189399.2|189486|189396|5
1736852810000|2025-01-14 11:06:50|189487.9|189397.9|189485.1|189395.1|189488.3|189398.3|189483.1|189393.1|5
1736852820000|2025-01-14 11:07:00|189486.3|189396.3|189483.1|189393.1|189486.3|189396.3|189483.1|189393.1|3
1736852830000|2025-01-14 11:07:10|189481.5|189391.5|189426.4|189336.4|189484.7|189394.7|189420.6|189330.6|20
1736852840000|2025-01-14 11:07:20|189425|189335|189425|189335|189433.8|189343.8|189413.1|189323.1|28
1736852850000|2025-01-14 11:07:30|189425.2|189335.2|189416.1|189326.1|189425.2|189335.2|189411.1|189321.1|9
1736852860000|2025-01-14 11:07:40|189416.7|189326.7|189430.3|189340.3|189430.3|189340.3|189413|189323|22
1736852870000|2025-01-14 11:07:50|189441.6|189351.6|189436.6|189346.6|189441.6|189351.6|189427.5|189337.5|24
1736852880000|2025-01-14 11:08:00|189439.3|189349.3|189426.9|189336.9|189439.3|189349.3|189424.5|189334.5|15
1736852890000|2025-01-14 11:08:10|189427.3|189337.3|189435.5|189345.5|189435.5|189345.5|189425.1|189335.1|16
1736852900000|2025-01-14 11:08:20|189429.5|189339.5|189408.7|189318.7|189432.4|189342.4|189408.7|189318.7|20
1736852910000|2025-01-14 11:08:30|189408.2|189318.2|189413.7|189323.7|189415.9|189325.9|189404.9|189314.9|20
1736852920000|2025-01-14 11:08:40|189411.3|189321.3|189403.1|189313.1|189415.7|189325.7|189403.1|189313.1|16
1736852930000|2025-01-14 11:08:50|189404.7|189314.7|189401.7|189311.7|189404.7|189314.7|189396.6|189306.6|13
1736852940000|2025-01-14 11:09:00|189391.4|189301.4|189376.7|189286.7|189397.5|189307.5|189376.7|189286.7|23
1736852950000|2025-01-14 11:09:10|189380.4|189290.4|189374.4|189284.4|189380.4|189290.4|189367.1|189277.1|19
1736852960000|2025-01-14 11:09:20|189374.8|189284.8|189364.5|189274.5|189376.9|189286.9|189364.5|189274.5|24
1736852970000|2025-01-14 11:09:30|189371.6|189281.6|189373.6|189283.6|189373.9|189283.9|189362.7|189272.7|16
1736852980000|2025-01-14 11:09:40|189373.2|189283.2|189372.8|189282.8|189373.2|189283.2|189371.8|189281.8|4
1736852990000|2025-01-14 11:09:50|189373.2|189283.2|189369.1|189279.1|189373.2|189283.2|189362.9|189272.9|9
1736853000000|2025-01-14 11:10:00|189371.1|189281.1|189369.5|189279.5|189371.5|189281.5|189368|189278|19
1736853010000|2025-01-14 11:10:10|189369.1|189279.1|189375.6|189285.6|189381|189291|189368.1|189278.1|15
1736853020000|2025-01-14 11:10:20|189375.2|189285.2|189373.9|189283.9|189376|189286|189371|189281|10
1736853030000|2025-01-14 11:10:30|189374.5|189284.5|189375.5|189285.5|189379.3|189289.3|189372.9|189282.9|10
1736853040000|2025-01-14 11:10:40|189376.3|189286.3|189376.1|189286.1|189377.5|189287.5|189376.1|189286.1|9
1736853050000|2025-01-14 11:10:50|189375.9|189285.9|189379.6|189289.6|189379.6|189289.6|189375.7|189285.7|3
1736853060000|2025-01-14 11:11:00|189380|189290|189380.2|189290.2|189380.2|189290.2|189380|189290|2
1736853070000|2025-01-14 11:11:10|189380|189290|189380|189290|189380|189290|189380|189290|1
1736853080000|2025-01-14 11:11:20|189379.8|189289.8|189374.2|189284.2|189379.8|189289.8|189372.7|189282.7|9
1736853090000|2025-01-14 11:11:30|189374.9|189284.9|189379.2|189289.2|189380.2|189290.2|189374.9|189284.9|6
1736853100000|2025-01-14 11:11:40|189380|189290|189383.2|189293.2|189384.3|189294.3|189380|189290|10
1736853110000|2025-01-14 11:11:50|189382.1|189292.1|189379.7|189289.7|189382.1|189292.1|189379.7|189289.7|7
1736853120000|2025-01-14 11:12:00|189380.4|189290.4|189380.1|189290.1|189380.4|189290.4|189380.1|189290.1|4
1736853130000|2025-01-14 11:12:10|189379.4|189289.4|189376.5|189286.5|189379.4|189289.4|189372.5|189282.5|6
1736853140000|2025-01-14 11:12:20|189377.1|189287.1|189380.1|189290.1|189380.1|189290.1|189376.5|189286.5|7
1736853150000|2025-01-14 11:12:30|189380.3|189290.3|189379.9|189289.9|189380.3|189290.3|189379.9|189289.9|3
1736853160000|2025-01-14 11:12:40|189380.3|189290.3|189380.5|189290.5|189380.9|189290.9|189380.3|189290.3|5
1736853170000|2025-01-14 11:12:50|189380.3|189290.3|189434.2|189344.2|189434.5|189344.5|189380.3|189290.3|8
1736853180000|2025-01-14 11:13:00|189434.6|189344.6|189435.8|189345.8|189438.5|189348.5|189434.6|189344.6|4
1736853190000|2025-01-14 11:13:10|189436.5|189346.5|189433.3|189343.3|189440.6|189350.6|189433.3|189343.3|10
1736853200000|2025-01-14 11:13:20|189436.9|189346.9|189436.1|189346.1|189436.9|189346.9|189432.3|189342.3|6
1736853210000|2025-01-14 11:13:30|189435.4|189345.4|189435.4|189345.4|189435.4|189345.4|189435.4|189345.4|1
1736853220000|2025-01-14 11:13:40|189436.2|189346.2|189431.2|189341.2|189440.6|189350.6|189431|189341|8
1736853230000|2025-01-14 11:13:50|189431|189341|189431.2|189341.2|189432.3|189342.3|189431|189341|10
1736853240000|2025-01-14 11:14:00|189431.9|189341.9|189431.4|189341.4|189431.9|189341.9|189431.4|189341.4|4
1736853250000|2025-01-14 11:14:10|189430.9|189340.9|189430.1|189340.1|189431|189341|189429.7|189339.7|7
1736853260000|2025-01-14 11:14:20|189429.7|189339.7|189429.8|189339.8|189430.3|189340.3|189429.7|189339.7|5
1736853270000|2025-01-14 11:14:30|189431.6|189341.6|189431.7|189341.7|189432.1|189342.1|189431.6|189341.6|4
1736853280000|2025-01-14 11:14:40|189432.2|189342.2|189428.9|189338.9|189432.3|189342.3|189428.9|189338.9|7
1736853290000|2025-01-14 11:14:50|189429.6|189339.6|189376.4|189286.4|189429.6|189339.6|189370.2|189280.2|11
1736853300000|2025-01-14 11:15:00|189375.9|189285.9|189372.2|189282.2|189377.4|189287.4|189370.5|189280.5|12
1736853310000|2025-01-14 11:15:10|189371.9|189281.9|189372.7|189282.7|189372.7|189282.7|189362.8|189272.8|10
1736853320000|2025-01-14 11:15:20|189373.1|189283.1|189377.1|189287.1|189380|189290|189373.1|189283.1|10
1736853330000|2025-01-14 11:15:30|189377.7|189287.7|189378.7|189288.7|189379.9|189289.9|189376.1|189286.1|21
1736853340000|2025-01-14 11:15:40|189378.9|189288.9|189380.9|189290.9|189381.1|189291.1|189378.9|189288.9|14
1736853350000|2025-01-14 11:15:50|189381.3|189291.3|189390.5|189300.5|189397.5|189307.5|189381.3|189291.3|27
1736853360000|2025-01-14 11:16:00|189391.9|189301.9|189391.3|189301.3|189395.3|189305.3|189389.9|189299.9|29
1736853370000|2025-01-14 11:16:10|189392.5|189302.5|189381.6|189291.6|189395.2|189305.2|189379.5|189289.5|23
1736853380000|2025-01-14 11:16:20|189381.4|189291.4|189381.4|189291.4|189381.4|189291.4|189381.4|189291.4|1
1736853390000|2025-01-14 11:16:30|189382.3|189292.3|189390.3|189300.3|189390.5|189300.5|189382.3|189292.3|14
1736853400000|2025-01-14 11:16:40|189390.9|189300.9|189389.6|189299.6|189390.9|189300.9|189389.6|189299.6|9
1736853410000|2025-01-14 11:16:50|189390.6|189300.6|189391.2|189301.2|189391.2|189301.2|189390.6|189300.6|4
1736853420000|2025-01-14 11:17:00|189378.9|189288.9|189375.4|189285.4|189381.4|189291.4|189374.4|189284.4|11
1736853430000|2025-01-14 11:17:10|189375.8|189285.8|189369.9|189279.9|189375.8|189285.8|189366.2|189276.2|7
1736853440000|2025-01-14 11:17:20|189368.7|189278.7|189369.5|189279.5|189369.8|189279.8|189363.4|189273.4|11
1736853450000|2025-01-14 11:17:30|189371.1|189281.1|189371.2|189281.2|189371.2|189281.2|189369|189279|5
1736853470000|2025-01-14 11:17:50|189371.7|189281.7|189373.1|189283.1|189373.1|189283.1|189371.7|189281.7|3
1736853480000|2025-01-14 11:18:00|189373.3|189283.3|189368.6|189278.6|189373.3|189283.3|189368.6|189278.6|3
1736853490000|2025-01-14 11:18:10|189368.3|189278.3|189369|189279|189369|189279|189368.3|189278.3|3
1736853500000|2025-01-14 11:18:20|189369.6|189279.6|189369.7|189279.7|189370|189280|189369.6|189279.6|3
1736853510000|2025-01-14 11:18:30|189370.5|189280.5|189387.1|189297.1|189387.1|189297.1|189370.5|189280.5|6
1736853520000|2025-01-14 11:18:40|189390.3|189300.3|189381.5|189291.5|189390.3|189300.3|189381.5|189291.5|7
1736853530000|2025-01-14 11:18:50|189383.4|189293.4|189387|189297|189387|189297|189383.4|189293.4|3
1736853540000|2025-01-14 11:19:00|189387.4|189297.4|189380.5|189290.5|189389.6|189299.6|189380.5|189290.5|10
1736853550000|2025-01-14 11:19:10|189382.1|189292.1|189424.9|189334.9|189425.9|189335.9|189382.1|189292.1|10
1736853560000|2025-01-14 11:19:20|189430.4|189340.4|189432.9|189342.9|189433.2|189343.2|189430.4|189340.4|4
1736853570000|2025-01-14 11:19:30|189435.6|189345.6|189434.1|189344.1|189435.6|189345.6|189434.1|189344.1|3
1736853580000|2025-01-14 11:19:40|189432.1|189342.1|189417.9|189327.9|189432.1|189342.1|189416.7|189326.7|9
1736853590000|2025-01-14 11:19:50|189417.5|189327.5|189416.2|189326.2|189417.9|189327.9|189414.5|189324.5|11
1736853600000|2025-01-14 11:20:00|189414.5|189324.5|189414.4|189324.4|189416.8|189326.8|189414.4|189324.4|3
1736853610000|2025-01-14 11:20:10|189413.6|189323.6|189413.6|189323.6|189413.8|189323.8|189413.6|189323.6|3
1736853620000|2025-01-14 11:20:20|189412|189322|189414.4|189324.4|189418.8|189328.8|189412|189322|4
1736853630000|2025-01-14 11:20:30|189415.4|189325.4|189419.5|189329.5|189422.1|189332.1|189413.9|189323.9|14
1736853640000|2025-01-14 11:20:40|189419.7|189329.7|189416.1|189326.1|189419.7|189329.7|189416.1|189326.1|9
1736853650000|2025-01-14 11:20:50|189416.3|189326.3|189418.7|189328.7|189419.9|189329.9|189416.3|189326.3|9
1736853660000|2025-01-14 11:21:00|189419.1|189329.1|189416.8|189326.8|189419.1|189329.1|189416.6|189326.6|7
1736853670000|2025-01-14 11:21:10|189417.2|189327.2|189419|189329|189420.8|189330.8|189417.2|189327.2|5
1736853680000|2025-01-14 11:21:20|189425.4|189335.4|189437.1|189347.1|189437.1|189347.1|189425.4|189335.4|6
1736853690000|2025-01-14 11:21:30|189433.2|189343.2|189432|189342|189433.2|189343.2|189432|189342|2
1736853700000|2025-01-14 11:21:40|189422.9|189332.9|189423.6|189333.6|189424.2|189334.2|189420.4|189330.4|8
1736853710000|2025-01-14 11:21:50|189427.3|189337.3|189427.7|189337.7|189427.7|189337.7|189426.7|189336.7|6
1736853720000|2025-01-14 11:22:00|189432.2|189342.2|189435.3|189345.3|189435.3|189345.3|189432.2|189342.2|4
1736853730000|2025-01-14 11:22:10|189441.5|189351.5|189437.9|189347.9|189444|189354|189437.7|189347.7|7
1736853740000|2025-01-14 11:22:20|189438.6|189348.6|189480.9|189390.9|189488.8|189398.8|189438.6|189348.6|22
1736853750000|2025-01-14 11:22:30|189480.6|189390.6|189480.8|189390.8|189480.8|189390.8|189480.4|189390.4|3
1736853760000|2025-01-14 11:22:40|189479.9|189389.9|189480.4|189390.4|189480.4|189390.4|189479.9|189389.9|4
1736853770000|2025-01-14 11:22:50|189480.2|189390.2|189490|189400|189499.9|189406.2|189480.2|189369.6|10
1736853780000|2025-01-14 11:23:00|189490.1|189400.1|189490.3|189400.3|189494.2|189404.2|189489.1|189399.1|22
1736853790000|2025-01-14 11:23:10|189488.9|189398.9|189504.2|189414.2|189508.1|189418.1|189488.9|189398.9|25
1736853800000|2025-01-14 11:23:20|189502.4|189412.4|189501.4|189411.4|189504.5|189414.5|189501.4|189411.4|7
1736853810000|2025-01-14 11:23:30|189501.2|189411.2|189500.3|189410.3|189501.2|189411.2|189500.2|189410.2|6
1736853820000|2025-01-14 11:23:40|189501.5|189411.5|189488.6|189398.6|189502.1|189412.1|189487.6|189397.6|17
1736853830000|2025-01-14 11:23:50|189489|189399|189503.5|189413.5|189503.5|189413.5|189489|189399|6
1736853840000|2025-01-14 11:24:00|189501.5|189411.5|189534.3|189444.3|189538.4|189448.4|189491.6|189401.6|27
1736853850000|2025-01-14 11:24:10|189535.9|189445.9|189535.5|189445.5|189537.1|189447.1|189533.7|189443.7|5
1736853860000|2025-01-14 11:24:20|189537.7|189447.7|189531.3|189441.3|189537.7|189447.7|189526|189436|18
1736853870000|2025-01-14 11:24:30|189528.2|189438.2|189533.6|189443.6|189533.6|189443.6|189527.8|189437.8|6
1736853880000|2025-01-14 11:24:40|189535.2|189445.2|189534.2|189444.2|189535.2|189445.2|189532.6|189442.6|3
1736853890000|2025-01-14 11:24:50|189532.3|189442.3|189522|189432|189532.3|189442.3|189522|189432|11
1736853900000|2025-01-14 11:25:00|189521.5|189431.5|189529.7|189439.7|189542.3|189452.3|189521.5|189431.5|19
1736853910000|2025-01-14 11:25:10|189531.2|189441.2|189516.8|189426.8|189531.2|189441.2|189504.4|189414.4|16
1736853920000|2025-01-14 11:25:20|189515.1|189425.1|189506.1|189416.1|189515.1|189425.1|189506.1|189416.1|13
1736853930000|2025-01-14 11:25:30|189505.9|189415.9|189504.1|189414.1|189515.1|189425.1|189502|189412|13
1736853940000|2025-01-14 11:25:40|189503.9|189413.9|189503.3|189413.3|189503.9|189413.9|189502.7|189412.7|7
1736853950000|2025-01-14 11:25:50|189504.1|189414.1|189505.8|189415.8|189505.8|189415.8|189504.1|189414.1|4
1736853960000|2025-01-14 11:26:00|189506.2|189416.2|189504.1|189414.1|189508.4|189418.4|189504.1|189414.1|4
1736853970000|2025-01-14 11:26:10|189506.4|189416.4|189534|189444|189536.6|189446.6|189505.6|189415.6|5
1736853980000|2025-01-14 11:26:20|189534.6|189444.6|189527.4|189437.4|189534.6|189444.6|189527.4|189437.4|7
1736854000000|2025-01-14 11:26:40|189525.5|189435.5|189532.8|189442.8|189535.6|189445.6|189525.5|189435.5|4
1736854010000|2025-01-14 11:26:50|189531.2|189441.2|189534.3|189444.3|189534.3|189444.3|189531.2|189441.2|2
1736854020000|2025-01-14 11:27:00|189532.6|189442.6|189532.3|189442.3|189532.6|189442.6|189530.1|189440.1|5
1736854030000|2025-01-14 11:27:10|189530.4|189440.4|189530.3|189440.3|189532.3|189442.3|189530.3|189440.3|5
1736854040000|2025-01-14 11:27:20|189528.7|189438.7|189534.3|189444.3|189535.8|189445.8|189528.7|189438.7|4
1736854050000|2025-01-14 11:27:30|189532.8|189442.8|189523.6|189433.6|189535.2|189445.2|189519.3|189429.3|10
1736854060000|2025-01-14 11:27:40|189522.1|189432.1|189508.4|189418.4|189522.1|189432.1|189508.4|189418.4|10
1736854070000|2025-01-14 11:27:50|189510.7|189420.7|189499|189409|189510.7|189420.7|189499|189409|10
1736854080000|2025-01-14 11:28:00|189497.3|189407.3|189504.6|189414.6|189504.6|189414.6|189493.1|189403.1|11
1736854090000|2025-01-14 11:28:10|189506.2|189416.2|189515.9|189425.9|189516.1|189426.1|189505.2|189415.2|13
1736854100000|2025-01-14 11:28:20|189515.5|189425.5|189529.1|189439.1|189531.2|189441.2|189515.1|189425.1|7
1736854110000|2025-01-14 11:28:30|189531.4|189441.4|189531.4|189441.4|189531.4|189441.4|189531.4|189441.4|1
1736854120000|2025-01-14 11:28:40|189532.6|189442.6|189533.1|189443.1|189533.1|189443.1|189532.6|189442.6|2
1736854130000|2025-01-14 11:28:50|189535.3|189445.3|189535.7|189445.7|189535.7|189445.7|189535.3|189445.3|2
1736854140000|2025-01-14 11:29:00|189532.6|189442.6|189534.7|189444.7|189534.7|189444.7|189532.6|189442.6|2
1736854150000|2025-01-14 11:29:10|189535.2|189445.2|189535.6|189445.6|189537|189447|189534|189444|4
1736854160000|2025-01-14 11:29:20|189526.1|189436.1|189525.7|189435.7|189527|189437|189525.7|189435.7|6
1736854170000|2025-01-14 11:29:30|189526.2|189436.2|189528.1|189438.1|189532.1|189442.1|189501.7|189411.7|20
1736854180000|2025-01-14 11:29:40|189526.6|189436.6|189537|189447|189541.1|189451.1|189524.4|189434.4|23
1736854190000|2025-01-14 11:29:50|189535.4|189445.4|189532.4|189442.4|189537.4|189447.4|189532.4|189442.4|12
1736854200000|2025-01-14 11:30:00|189521.9|189431.9|189527|189437|189531.2|189441.2|189514.2|189424.2|14
1736854210000|2025-01-14 11:30:10|189524.8|189434.8|189526.6|189436.6|189528.9|189438.9|189521.6|189431.6|12
1736854220000|2025-01-14 11:30:20|189525|189435|189526.8|189436.8|189526.8|189436.8|189521.6|189431.6|14
1736854230000|2025-01-14 11:30:30|189526.4|189436.4|189523.8|189433.8|189527.5|189437.5|189518.7|189428.7|23
1736854240000|2025-01-14 11:30:40|189525.7|189435.7|189517.3|189427.3|189526.9|189436.9|189517.3|189427.3|9
1736854250000|2025-01-14 11:30:50|189517.1|189427.1|189523.3|189433.3|189526.8|189436.8|189511.9|189421.9|10
1736854260000|2025-01-14 11:31:00|189521.5|189431.5|189540.9|189450.9|189540.9|189450.9|189521.5|189431.5|13
1736854270000|2025-01-14 11:31:10|189544.2|189454.2|189545.1|189455.1|189545.8|189455.8|189542.5|189452.5|15
1736854280000|2025-01-14 11:31:20|189541.9|189451.9|189544.5|189454.5|189544.5|189454.5|189541.9|189451.9|4
1736854290000|2025-01-14 11:31:30|189544|189454|189539.9|189449.9|189544|189454|189539.9|189449.9|4
1736854300000|2025-01-14 11:31:40|189540.1|189450.1|189538.1|189448.1|189540.1|189450.1|189538.1|189448.1|2
1736854310000|2025-01-14 11:31:50|189538.3|189448.3|189539.9|189449.9|189539.9|189449.9|189537.9|189447.9|3
1736854320000|2025-01-14 11:32:00|189540.3|189450.3|189525.1|189435.1|189540.3|189450.3|189525|189435|7
1736854330000|2025-01-14 11:32:10|189524.7|189434.7|189524.8|189434.8|189524.8|189434.8|189519.6|189429.6|8
1736854340000|2025-01-14 11:32:20|189522.9|189432.9|189525.4|189435.4|189526|189436|189521.1|189431.1|16
1736854350000|2025-01-14 11:32:30|189527.2|189437.2|189525.8|189435.8|189531.7|189441.7|189523.6|189433.6|15
1736854360000|2025-01-14 11:32:40|189525.4|189435.4|189525.5|189435.5|189528.8|189438.8|189520.7|189430.7|11
1736854370000|2025-01-14 11:32:50|189521.7|189431.7|189476.8|189386.8|189521.7|189431.7|189473.9|189383.9|9
1736854380000|2025-01-14 11:33:00|189477.8|189387.8|189468.8|189378.8|189478.8|189388.8|189468.8|189378.8|10
1736854390000|2025-01-14 11:33:10|189463.7|189373.7|189467|189377|189467.4|189377.4|189463.7|189373.7|7
1736854400000|2025-01-14 11:33:20|189467.2|189377.2|189468.1|189378.1|189468.1|189378.1|189466.5|189376.5|13
1736854410000|2025-01-14 11:33:30|189467|189377|189453.8|189363.8|189467|189377|189447.9|189357.9|21
1736854420000|2025-01-14 11:33:40|189451.7|189361.7|189449.1|189359.1|189451.7|189361.7|189449.1|189359.1|5
1736854430000|2025-01-14 11:33:50|189449.3|189359.3|189449.1|189359.1|189449.3|189359.3|189449.1|189359.1|2
1736854440000|2025-01-14 11:34:00|189452.8|189362.8|189453.5|189363.5|189453.5|189363.5|189452.8|189362.8|3
1736854450000|2025-01-14 11:34:10|189452.9|189362.9|189450.5|189360.5|189454.3|189364.3|189450.5|189360.5|5
1736854460000|2025-01-14 11:34:20|189450.1|189360.1|189461.5|189371.5|189466|189376|189446.7|189356.7|10
1736854470000|2025-01-14 11:34:30|189461.7|189371.7|189448.2|189358.2|189461.7|189371.7|189447.9|189357.9|10
1736854480000|2025-01-14 11:34:40|189447.9|189357.9|189448.7|189358.7|189450.7|189360.7|189447.9|189357.9|6
1736854490000|2025-01-14 11:34:50|189448.8|189358.8|189449.2|189359.2|189449.2|189359.2|189447.8|189357.8|4
1736854500000|2025-01-14 11:35:00|189449.8|189359.8|189466.6|189376.6|189466.6|189376.6|189449.8|189359.8|9
1736854510000|2025-01-14 11:35:10|189466.7|189376.7|189467.4|189377.4|189467.4|189377.4|189466.7|189376.7|3
1736854520000|2025-01-14 11:35:20|189469.7|189379.7|189470.6|189380.6|189470.6|189380.6|189469.5|189379.5|4
1736854530000|2025-01-14 11:35:30|189470.2|189380.2|189469.9|189379.9|189470.2|189380.2|189469.9|189379.9|2
1736854540000|2025-01-14 11:35:40|189470|189380|189469.5|189379.5|189475.8|189385.8|189469.3|189379.3|7
1736854550000|2025-01-14 11:35:50|189471.4|189381.4|189478.7|189388.7|189479|189389|189471.4|189381.4|14
1736854560000|2025-01-14 11:36:00|189475.9|189385.9|189465.7|189375.7|189483|189393|189461.7|189371.7|24
1736854570000|2025-01-14 11:36:10|189464.8|189374.8|189465.1|189375.1|189465.1|189375.1|189456.6|189366.6|13
1736854580000|2025-01-14 11:36:20|189465.3|189375.3|189455.6|189365.6|189465.3|189375.3|189455.6|189365.6|12
1736854590000|2025-01-14 11:36:30|189455|189365|189455.2|189365.2|189455.2|189365.2|189454.4|189364.4|5
1736854600000|2025-01-14 11:36:40|189455.4|189365.4|189456.9|189366.9|189460.1|189370.1|189455.4|189365.4|8
1736854610000|2025-01-14 11:36:50|189456.7|189366.7|189455.4|189365.4|189458.7|189368.7|189455.4|189365.4|5
1736854620000|2025-01-14 11:37:00|189457.2|189367.2|189458|189368|189460.2|189370.2|189457.2|189367.2|4
1736854640000|2025-01-14 11:37:20|189458.3|189368.3|189458.9|189368.9|189460.5|189370.5|189458.3|189368.3|5
1736854650000|2025-01-14 11:37:30|189458.7|189368.7|189476.3|189386.3|189476.3|189386.3|189458.7|189368.7|13
1736854660000|2025-01-14 11:37:40|189474.3|189384.3|189472.9|189382.9|189475.9|189385.9|189472.9|189382.9|10
1736854670000|2025-01-14 11:37:50|189474.3|189384.3|189471.4|189381.4|189474.3|189384.3|189471|189381|9
1736854680000|2025-01-14 11:38:00|189471.8|189381.8|189470.3|189380.3|189471.8|189381.8|189470.3|189380.3|5
1736854690000|2025-01-14 11:38:10|189470.5|189380.5|189469.4|189379.4|189474.6|189384.6|189466.9|189376.9|10
1736854700000|2025-01-14 11:38:20|189469|189379|189471|189381|189471.4|189381.4|189460.1|189370.1|15
1736854710000|2025-01-14 11:38:30|189471.2|189381.2|189466.1|189376.1|189471.2|189381.2|189464.7|189374.7|12
1736854720000|2025-01-14 11:38:40|189465.3|189375.3|189453|189363|189465.5|189375.5|189453|189363|8
1736854730000|2025-01-14 11:38:50|189455|189365|189452.1|189362.1|189455|189365|189452.1|189362.1|4
1736854740000|2025-01-14 11:39:00|189448.9|189358.9|189439.9|189349.9|189448.9|189358.9|189439.9|189349.9|9
1736854750000|2025-01-14 11:39:10|189439.7|189349.7|189441.1|189351.1|189441.9|189351.9|189430.8|189340.8|13
1736854760000|2025-01-14 11:39:20|189441.7|189351.7|189447.5|189357.5|189447.5|189357.5|189441.7|189351.7|7
1736854770000|2025-01-14 11:39:30|189447.7|189357.7|189449.8|189359.8|189449.8|189359.8|189447.7|189357.7|5
1736854780000|2025-01-14 11:39:40|189449.4|189359.4|189438.3|189348.3|189449.4|189359.4|189438.3|189348.3|8
1736854790000|2025-01-14 11:39:50|189438.5|189348.5|189453.2|189363.2|189454.4|189364.4|189438.5|189348.5|9
1736854800000|2025-01-14 11:40:00|189453.6|189363.6|189446.8|189356.8|189456.1|189366.1|189443.4|189353.4|13
1736854810000|2025-01-14 11:40:10|189447.2|189357.2|189442.7|189352.7|189449.4|189359.4|189436.9|189346.9|16
1736854820000|2025-01-14 11:40:20|189442.3|189352.3|189433.4|189343.4|189442.3|189352.3|189433.4|189343.4|9
1736854830000|2025-01-14 11:40:30|189433.8|189343.8|189431.3|189341.3|189436.9|189346.9|189431.3|189341.3|4
1736854840000|2025-01-14 11:40:40|189430.7|189340.7|189453.4|189363.4|189453.4|189363.4|189430.7|189340.7|11
1736854850000|2025-01-14 11:40:50|189453.6|189363.6|189449.3|189359.3|189453.6|189363.6|189449.3|189359.3|8
1736854860000|2025-01-14 11:41:00|189449.9|189359.9|189448.9|189358.9|189449.9|189359.9|189447.6|189357.6|7
1736854870000|2025-01-14 11:41:10|189448.4|189358.4|189442.7|189352.7|189448.4|189358.4|189442.7|189352.7|3
1736854880000|2025-01-14 11:41:20|189443.3|189353.3|189460.1|189370.1|189460.1|189370.1|189443.3|189353.3|10
1736854890000|2025-01-14 11:41:30|189465.1|189375.1|189476.3|189386.3|189477.1|189387.1|189465.1|189375.1|16
1736854900000|2025-01-14 11:41:40|189475.8|189385.8|189475.6|189385.6|189475.8|189385.8|189473|189383|4
1736854910000|2025-01-14 11:41:50|189481|189391|189475.5|189385.5|189481|189391|189475.5|189385.5|5
1736854920000|2025-01-14 11:42:00|189475.1|189385.1|189470.5|189380.5|189476.6|189386.6|189470.5|189380.5|13
1736854930000|2025-01-14 11:42:10|189469.3|189379.3|189467.9|189377.9|189469.3|189379.3|189467.9|189377.9|7
1736854940000|2025-01-14 11:42:20|189467.5|189377.5|189457.8|189367.8|189467.5|189377.5|189457.2|189367.2|9
1736854950000|2025-01-14 11:42:30|189457.3|189367.3|189451.2|189361.2|189457.3|189367.3|189450.9|189360.9|5
1736854960000|2025-01-14 11:42:40|189455.9|189365.9|189457.1|189367.1|189457.1|189367.1|189455.9|189365.9|5
1736854970000|2025-01-14 11:42:50|189455.9|189365.9|189458.1|189368.1|189458.9|189368.9|189453.2|189363.2|8
1736854980000|2025-01-14 11:43:00|189458.7|189368.7|189474.4|189384.4|189479.9|189389.9|189456.9|189366.9|12
1736854990000|2025-01-14 11:43:10|189474.6|189384.6|189478|189388|189480.6|189390.6|189474.6|189384.6|9
1736855000000|2025-01-14 11:43:20|189477.6|189387.6|189472.5|189382.5|189477.6|189387.6|189471.4|189381.4|9
1736855010000|2025-01-14 11:43:30|189474.1|189384.1|189484.5|189394.5|189505.4|189394.5|189472.4|189374.5|9
1736855020000|2025-01-14 11:43:40|189482.3|189392.3|189480.8|189390.8|189484.9|189394.9|189479|189389|12
1736855030000|2025-01-14 11:43:50|189481.4|189391.4|189481.4|189391.4|189481.4|189391.4|189481.4|189391.4|1
1736855040000|2025-01-14 11:44:00|189480.6|189390.6|189487.4|189397.4|189489.8|189399.8|189480.6|189390.6|13
1736855050000|2025-01-14 11:44:10|189489.8|189399.8|189520.5|189430.5|189521.9|189431.9|189489.8|189399.8|9
1736855060000|2025-01-14 11:44:20|189518.5|189428.5|189524.2|189434.2|189527.3|189437.3|189513.4|189423.4|18
1736855070000|2025-01-14 11:44:30|189525|189435|189523.6|189433.6|189525.5|189435.5|189521|189431|8
1736855080000|2025-01-14 11:44:40|189523.2|189433.2|189523.1|189433.1|189523.2|189433.2|189521.4|189431.4|3
1736855090000|2025-01-14 11:44:50|189522.7|189432.7|189523.4|189433.4|189524.3|189434.3|189515|189425|15
1736855100000|2025-01-14 11:45:00|189521.7|189431.7|189523.9|189433.9|189523.9|189433.9|189521.2|189431.2|5
1736855110000|2025-01-14 11:45:10|189523.1|189433.1|189522|189432|189525.2|189435.2|189519.5|189429.5|11
1736855120000|2025-01-14 11:45:20|189522.8|189432.8|189535.1|189445.1|189535.6|189445.6|189522.8|189432.8|3
1736855130000|2025-01-14 11:45:30|189532.4|189442.4|189534.8|189444.8|189536.6|189446.6|189529.9|189439.9|6
1736855140000|2025-01-14 11:45:40|189534.3|189444.3|189517.3|189427.3|189534.3|189444.3|189512.7|189422.7|10
1736855150000|2025-01-14 11:45:50|189493.7|189403.7|189503.5|189413.5|189504.5|189414.5|189493.7|189403.7|9
1736855160000|2025-01-14 11:46:00|189506.4|189416.4|189515.2|189425.2|189517.2|189427.2|189506.4|189416.4|5
1736855170000|2025-01-14 11:46:10|189515.7|189425.7|189521.7|189431.7|189523.4|189433.4|189515.7|189425.7|4
1736855180000|2025-01-14 11:46:20|189526.7|189436.7|189528.8|189438.8|189529.5|189439.5|189526.7|189436.7|5
1736855190000|2025-01-14 11:46:30|189529.3|189439.3|189532.1|189442.1|189535|189445|189525.3|189435.3|13
1736855200000|2025-01-14 11:46:40|189531.9|189441.9|189532.1|189442.1|189532.1|189442.1|189531.9|189441.9|2
1736855210000|2025-01-14 11:46:50|189532.7|189442.7|189534.1|189444.1|189534.1|189444.1|189532.7|189442.7|2
1736855220000|2025-01-14 11:47:00|189531.9|189441.9|189527.4|189437.4|189533.9|189443.9|189525.9|189435.9|10
1736855230000|2025-01-14 11:47:10|189516.3|189426.3|189532|189442|189532.2|189442.2|189513.2|189423.2|11
1736855240000|2025-01-14 11:47:20|189530.5|189440.5|189530.7|189440.7|189532.4|189442.4|189530.5|189440.5|4
1736855250000|2025-01-14 11:47:30|189530.3|189440.3|189525.3|189435.3|189530.3|189440.3|189525.3|189435.3|5
1736855260000|2025-01-14 11:47:40|189527.2|189437.2|189527.8|189437.8|189527.8|189437.8|189527.2|189437.2|2
1736855270000|2025-01-14 11:47:50|189528.2|189438.2|189529.6|189439.6|189529.8|189439.8|189528.2|189438.2|3
1736855280000|2025-01-14 11:48:00|189529.2|189439.2|189529.2|189439.2|189529.2|189439.2|189529.2|189439.2|1
1736855290000|2025-01-14 11:48:10|189529.7|189439.7|189529.7|189439.7|189529.7|189439.7|189529.7|189439.7|1
1736855300000|2025-01-14 11:48:20|189529.3|189439.3|189529.9|189439.9|189534.2|189444.2|189527.9|189437.9|11
1736855310000|2025-01-14 11:48:30|189532|189442|189535.5|189445.5|189537.1|189447.1|189529|189439|8
1736855320000|2025-01-14 11:48:40|189537.2|189447.2|189537.2|189447.2|189537.2|189447.2|189537.2|189447.2|1
1736855330000|2025-01-14 11:48:50|189532.9|189442.9|189550.2|189420.2|189550.2|189442.9|189529.6|189419.6|7
1736855340000|2025-01-14 11:49:00|189551.3|189421.3|189567.7|189437.7|189584.5|189470.4|189549.6|189421.3|18
1736855350000|2025-01-14 11:49:10|189568.9|189438.9|189568.9|189438.9|189568.9|189438.9|189568.9|189438.9|1
1736855360000|2025-01-14 11:49:20|189568.2|189438.2|189530.7|189400.7|189568.2|189438.2|189524.7|189400.7|19
1736855370000|2025-01-14 11:49:30|189544.7|189414.7|189551.5|189421.5|189551.5|189427.4|189502.6|189392|14
1736855380000|2025-01-14 11:49:40|189550.9|189420.9|189531.6|189441.6|189550.9|189443.6|189530.9|189420.7|5
1736855390000|2025-01-14 11:49:50|189529.9|189439.9|189529.9|189439.9|189529.9|189439.9|189529.9|189439.9|1
1736855400000|2025-01-14 11:50:00|189526|189436|189533.5|189443.5|189544.1|189446.5|189522|189400|14
1736855410000|2025-01-14 11:50:10|189533.4|189443.4|189542.1|189412.1|189542.1|189443.4|189533.2|189412.1|3
1736855420000|2025-01-14 11:50:20|189539.7|189409.7|189537.9|189407.9|189539.7|189428|189518|189407.9|5
1736855430000|2025-01-14 11:50:30|189537.6|189407.6|189538|189408|189550.3|189420.3|189537.6|189407.6|6
1736855440000|2025-01-14 11:50:40|189540.2|189410.2|189554|189424|189568.1|189438.1|189540.2|189410.2|4
1736855450000|2025-01-14 11:50:50|189556.7|189426.7|189559.3|189429.3|189563.2|189433.2|189547.3|189417.3|14
1736855460000|2025-01-14 11:51:00|189555.9|189425.9|189560.8|189430.8|189561.5|189431.5|189555.9|189425.9|7
1736855470000|2025-01-14 11:51:10|189561.2|189431.2|189559.4|189429.4|189561.7|189431.7|189556.5|189426.5|12
1736855480000|2025-01-14 11:51:20|189559.5|189429.5|189558.3|189428.3|189560.4|189430.4|189557.9|189427.9|8
1736855490000|2025-01-14 11:51:30|189557.8|189427.8|189560.7|189430.7|189560.7|189430.7|189557.8|189427.8|5
1736855500000|2025-01-14 11:51:40|189557.5|189427.5|189559.5|189429.5|189560.3|189430.3|189557.5|189427.5|4
1736855510000|2025-01-14 11:51:50|189560.2|189430.2|189562.1|189432.1|189564.3|189434.3|189555.9|189425.9|18
1736855520000|2025-01-14 11:52:00|189562.5|189432.5|189559.7|189429.7|189562.5|189432.5|189557.8|189427.8|3
1736855530000|2025-01-14 11:52:10|189564.4|189434.4|189562.3|189432.3|189564.4|189434.4|189562.3|189432.3|2
1736855540000|2025-01-14 11:52:20|189562.5|189432.5|189563.2|189433.2|189563.2|189433.2|189562.5|189432.5|2
1736855550000|2025-01-14 11:52:30|189563.9|189433.9|189567.9|189437.9|189568.9|189438.9|189563.9|189433.9|9
1736855560000|2025-01-14 11:52:40|189568.4|189438.4|189578.8|189448.8|189579.1|189449.1|189568.4|189438.4|18
1736855570000|2025-01-14 11:52:50|189575.2|189445.2|189570.4|189440.4|189575.3|189445.3|189567.7|189437.7|7
1736855580000|2025-01-14 11:53:00|189571|189441|189594|189464|189595|189465|189570.9|189440.9|23
1736855590000|2025-01-14 11:53:10|189591.3|189461.3|189588|189458|189591.3|189461.3|189574.6|189444.6|13
1736855600000|2025-01-14 11:53:20|189588.7|189458.7|189638.7|189508.7|189657|189527|189588.6|189458.6|34
1736855610000|2025-01-14 11:53:30|189638.3|189508.3|189642.3|189512.3|189656|189526|189635.1|189505.1|25
1736855620000|2025-01-14 11:53:40|189644.8|189514.8|189613.4|189483.4|189644.8|189514.8|189611.3|189481.3|13
1736855630000|2025-01-14 11:53:50|189602|189472|189609.3|189479.3|189614.1|189484.1|189602|189472|12
1736855640000|2025-01-14 11:54:00|189604.2|189474.2|189602.3|189472.3|189610.5|189480.5|189602.3|189472.3|13
1736855650000|2025-01-14 11:54:10|189602.1|189472.1|189638.1|189508.1|189638.7|189508.7|189600|189470|15
1736855660000|2025-01-14 11:54:20|189639|189509|189652.9|189522.9|189654.7|189524.7|189638.9|189508.9|15
1736855670000|2025-01-14 11:54:30|189652.3|189522.3|189653.7|189523.7|189653.7|189523.7|189650.5|189520.5|9
1736855680000|2025-01-14 11:54:40|189653.9|189523.9|189652.5|189522.5|189653.9|189523.9|189651.7|189521.7|4
1736855690000|2025-01-14 11:54:50|189654.2|189524.2|189652.1|189522.1|189654.5|189524.5|189652.1|189522.1|7
1736855700000|2025-01-14 11:55:00|189651.1|189521.1|189652.8|189522.8|189652.8|189522.8|189651.1|189521.1|15
1736855710000|2025-01-14 11:55:10|189657|189527|189674.5|189544.5|189675.9|189545.9|189657|189527|24
1736855720000|2025-01-14 11:55:20|189674.6|189544.6|189677.5|189547.5|189677.8|189547.8|189673.2|189543.2|18
1736855730000|2025-01-14 11:55:30|189680.3|189550.3|189689.6|189559.6|189690.9|189560.9|189680.3|189550.3|18
1736855740000|2025-01-14 11:55:40|189687.3|189557.3|189685.7|189555.7|189687.8|189557.8|189682.7|189552.7|14
1736855750000|2025-01-14 11:55:50|189685.4|189555.4|189672.7|189542.7|189685.4|189555.4|189668.7|189538.7|15
1736855760000|2025-01-14 11:56:00|189670.3|189540.3|189672.3|189542.3|189674.4|189544.4|189665.4|189535.4|12
1736855770000|2025-01-14 11:56:10|189672.7|189542.7|189673.4|189543.4|189673.6|189543.6|189672.7|189542.7|7
1736855780000|2025-01-14 11:56:20|189673.8|189543.8|189676.7|189546.7|189677|189547|189672.7|189542.7|12
1736855790000|2025-01-14 11:56:30|189674.3|189544.3|189676|189546|189676.1|189546.1|189672.9|189542.9|12
1736855800000|2025-01-14 11:56:40|189675.1|189545.1|189674.7|189544.7|189676|189546|189671.1|189541.1|12
1736855810000|2025-01-14 11:56:50|189672.3|189542.3|189676.7|189546.7|189683.9|189553.9|189672.3|189542.3|21
1736855820000|2025-01-14 11:57:00|189678.9|189548.9|189679.5|189549.5|189680.6|189550.6|189675.4|189545.4|26
1736855830000|2025-01-14 11:57:10|189679.8|189549.8|189672.5|189542.5|189679.8|189549.8|189672.3|189542.3|19
1736855840000|2025-01-14 11:57:20|189669|189539|189669.1|189539.1|189671.9|189541.9|189668.5|189538.5|18
1736855850000|2025-01-14 11:57:30|189671.3|189541.3|189671.7|189541.7|189672.1|189542.1|189669|189539|13
1736855860000|2025-01-14 11:57:40|189672.5|189542.5|189672.4|189542.4|189672.9|189542.9|189672|189542|7
1736855870000|2025-01-14 11:57:50|189672.2|189542.2|189728.3|189598.3|189728.3|189598.3|189669.6|189539.6|24
1736855880000|2025-01-14 11:58:00|189731.8|189601.8|189723.4|189593.4|189736.6|189606.6|189723.4|189593.4|13
1736855890000|2025-01-14 11:58:10|189722.3|189592.3|189717.7|189587.7|189722.3|189592.3|189702.2|189572.2|8
1736855900000|2025-01-14 11:58:20|189715|189585|189704.9|189574.9|189715|189585|189704.5|189574.5|9
1736855910000|2025-01-14 11:58:30|189704.5|189574.5|189698.4|189568.4|189704.9|189574.9|189693.4|189563.4|13
1736855920000|2025-01-14 11:58:40|189697.6|189567.6|189705.8|189575.8|189706.3|189576.3|189696.3|189566.3|8
1736855930000|2025-01-14 11:58:50|189705.1|189575.1|189698.8|189568.8|189705.7|189575.7|189697.7|189567.7|14
1736855940000|2025-01-14 11:59:00|189702.4|189572.4|189696.5|189566.5|189706.3|189576.3|189694.7|189564.7|20
1736855950000|2025-01-14 11:59:10|189696.3|189566.3|189696.5|189566.5|189697.2|189567.2|189693|189563|11
1736855960000|2025-01-14 11:59:20|189694.1|189564.1|189700.5|189570.5|189705.7|189575.7|189694.1|189564.1|17
1736855970000|2025-01-14 11:59:30|189697.6|189567.6|189700.2|189570.2|189701.8|189571.8|189697.3|189567.3|5
1736855980000|2025-01-14 11:59:40|189700.6|189570.6|189699.8|189569.8|189700.8|189570.8|189699.8|189569.8|3
1736855990000|2025-01-14 11:59:50|189700.6|189570.6|189685|189595|189701.5|189595|189681.5|189570.6|6
1736856000000|2025-01-14 12:00:00|189709.5|189619.5|189705|189615|189709.5|189619.5|189702.5|189612.5|8
1736856010000|2025-01-14 12:00:10|189690.2|189600.2|189689.2|189599.2|189690.9|189600.9|189685.4|189595.4|14
1736856020000|2025-01-14 12:00:20|189689.1|189599.1|189689.8|189599.8|189690.6|189600.6|189689.1|189599.1|10
1736856030000|2025-01-14 12:00:30|189688.9|189598.9|189686.4|189596.4|189688.9|189598.9|189683.7|189593.7|16
1736856040000|2025-01-14 12:00:40|189686.8|189596.8|189721.7|189631.7|189727.1|189637.1|189686.8|189596.8|12
1736856050000|2025-01-14 12:00:50|189724.2|189634.2|189710.9|189620.9|189725.8|189635.8|189696.9|189606.9|27
1736856060000|2025-01-14 12:01:00|189710|189620|189725.1|189635.1|189725.1|189635.1|189709.9|189619.9|18
1736856070000|2025-01-14 12:01:10|189729.3|189639.3|189731.6|189641.6|189734.4|189644.4|189721.7|189631.7|20
1736856080000|2025-01-14 12:01:20|189735.2|189645.2|189729.4|189639.4|189735.3|189645.3|189729.3|189639.3|9
1736856090000|2025-01-14 12:01:30|189728.8|189638.8|189720.6|189630.6|189728.8|189638.8|189719.6|189629.6|8
1736856110000|2025-01-14 12:01:50|189720.5|189630.5|189719.4|189629.4|189720.5|189630.5|189717.2|189627.2|9
1736856120000|2025-01-14 12:02:00|189720|189630|189731.9|189641.9|189733.1|189643.1|189720|189630|11
1736856130000|2025-01-14 12:02:10|189732.3|189642.3|189726.8|189636.8|189738.3|189648.3|189726.8|189636.8|9
1736856140000|2025-01-14 12:02:20|189729.8|189639.8|189730.7|189640.7|189730.9|189640.9|189729.4|189639.4|6
1736856150000|2025-01-14 12:02:30|189731|189641|189730|189640|189737.8|189647.8|189730|189640|15
1736856160000|2025-01-14 12:02:40|189730.4|189640.4|189735.3|189645.3|189735.3|189645.3|189730.4|189640.4|6
1736856170000|2025-01-14 12:02:50|189735.7|189645.7|189739.5|189649.5|189739.7|189649.7|189735.7|189645.7|5
1736856180000|2025-01-14 12:03:00|189739.4|189649.4|189739.5|189649.5|189740.2|189650.2|189739.4|189649.4|5
1736856190000|2025-01-14 12:03:10|189739.6|189649.6|189739.6|189649.6|189739.9|189649.9|189739|189649|9
1736856200000|2025-01-14 12:03:20|189740|189650|189736.8|189646.8|189740|189650|189736.8|189646.8|2
1736856210000|2025-01-14 12:03:30|189737.4|189647.4|189736.7|189646.7|189737.4|189647.4|189734.2|189644.2|6
1736856220000|2025-01-14 12:03:40|189736.9|189646.9|189737.9|189647.9|189738.4|189648.4|189734|189644|13
1736856230000|2025-01-14 12:03:50|189738.3|189648.3|189736.8|189646.8|189738.3|189648.3|189736|189646|6
1736856240000|2025-01-14 12:04:00|189737.2|189647.2|189736.1|189646.1|189737.6|189647.6|189733.6|189643.6|6
1736856250000|2025-01-14 12:04:10|189734.9|189644.9|189735.4|189645.4|189749.6|189659.6|189728.3|189638.3|24
1736856260000|2025-01-14 12:04:20|189736.6|189646.6|189747.8|189657.8|189747.8|189657.8|189731.7|189641.7|27
1736856270000|2025-01-14 12:04:30|189747.5|189657.5|189747|189657|189748.6|189658.6|189743.9|189653.9|16
1736856280000|2025-01-14 12:04:40|189749.6|189659.6|189748.8|189658.8|189749.6|189659.6|189748.8|189658.8|2
1736856290000|2025-01-14 12:04:50|189747.8|189657.8|189742.1|189652.1|189747.8|189657.8|189740.7|189650.7|11
1736856300000|2025-01-14 12:05:00|189742.6|189652.6|189741.1|189651.1|189742.6|189652.6|189741.1|189651.1|5
1736856310000|2025-01-14 12:05:10|189741.6|189651.6|189742.4|189652.4|189742.4|189652.4|189741.6|189651.6|2
1736856320000|2025-01-14 12:05:20|189739.4|189649.4|189741.8|189651.8|189744.3|189654.3|189739.4|189649.4|3
1736856330000|2025-01-14 12:05:30|189739.9|189649.9|189740.9|189650.9|189740.9|189650.9|189739.9|189649.9|4
1736856340000|2025-01-14 12:05:40|189741.4|189651.4|189743.4|189653.4|189745.6|189655.6|189741.4|189651.4|15
1736856350000|2025-01-14 12:05:50|189743|189653|189746.1|189656.1|189749.3|189659.3|189743|189653|10
1736856360000|2025-01-14 12:06:00|189746.3|189656.3|189746.1|189656.1|189747.1|189657.1|189746.1|189656.1|6
1736856370000|2025-01-14 12:06:10|189743.9|189653.9|189744.7|189654.7|189744.7|189654.7|189741.8|189651.8|11
1736856380000|2025-01-14 12:06:20|189745.2|189655.2|189745.6|189655.6|189749.1|189659.1|189745.2|189655.2|11
1736856390000|2025-01-14 12:06:30|189745.2|189655.2|189743.8|189653.8|189745.4|189655.4|189743.8|189653.8|4
1736856400000|2025-01-14 12:06:40|189745|189655|189729.4|189639.4|189747.9|189657.9|189729.4|189639.4|9
1736856410000|2025-01-14 12:06:50|189729.9|189639.9|189733.9|189643.9|189735.9|189645.9|189729.9|189639.9|5
1736856420000|2025-01-14 12:07:00|189734.3|189644.3|189751.3|189621.3|189751.3|189649.4|189731.2|189621.3|10
1736856430000|2025-01-14 12:07:10|189751.5|189621.5|189753.6|189623.6|189753.6|189623.6|189751.2|189621.2|17
1736856440000|2025-01-14 12:07:20|189753.8|189623.8|189779.9|189649.9|189781.1|189651.1|189753.8|189623.8|22
1736856450000|2025-01-14 12:07:30|189780.8|189650.8|189796.7|189666.7|189798.7|189668.7|189777.3|189647.3|16
1736856460000|2025-01-14 12:07:40|189798.6|189668.6|189790.9|189660.9|189798.6|189671.7|189761.7|189648.3|31
1736856470000|2025-01-14 12:07:50|189788.8|189658.8|189773.6|189643.6|189788.8|189658.8|189773.6|189643.6|15
1736856480000|2025-01-14 12:08:00|189771.4|189641.4|189764.8|189634.8|189771.4|189641.4|189758.6|189628.6|18
1736856490000|2025-01-14 12:08:10|189764.7|189634.7|189757.3|189627.3|189765.3|189635.3|189757.3|189627.3|19
1736856500000|2025-01-14 12:08:20|189757.4|189627.4|189733.1|189603.1|189757.4|189627.4|189729.5|189599.5|23
1736856510000|2025-01-14 12:08:30|189735.6|189605.6|189738|189608|189740.9|189610.9|189732.3|189602.3|16
1736856520000|2025-01-14 12:08:40|189740|189610|189746.5|189616.5|189748.5|189618.5|189736|189606|17
1736856530000|2025-01-14 12:08:50|189745.8|189615.8|189734.8|189604.8|189747.8|189617.8|189730.1|189600.1|27
1736856540000|2025-01-14 12:09:00|189734.6|189604.6|189732.1|189602.1|189734.6|189604.6|189729|189599|6
1736856550000|2025-01-14 12:09:10|189730.5|189600.5|189719.2|189589.2|189730.5|189600.5|189716.5|189586.5|17
1736856560000|2025-01-14 12:09:20|189713.7|189583.7|189718.2|189588.2|189722.8|189592.8|189713.7|189583.7|11
1736856570000|2025-01-14 12:09:30|189718.3|189588.3|189710.3|189580.3|189718.3|189588.3|189710.3|189580.3|7
1736856580000|2025-01-14 12:09:40|189712.5|189582.5|189715.5|189585.5|189718.4|189588.4|189712.5|189582.5|6
1736856590000|2025-01-14 12:09:50|189716.7|189586.7|189702.1|189572.1|189724.7|189594.7|189702.1|189572.1|16
1736856600000|2025-01-14 12:10:00|189704.9|189574.9|189702|189612|189711.1|189621.1|189694.6|189574.9|23
1736856610000|2025-01-14 12:10:10|189695|189605|189706.6|189616.6|189706.6|189616.6|189688.1|189598.1|20
1736856620000|2025-01-14 12:10:20|189708.7|189618.7|189693.9|189603.9|189712.1|189622.1|189693.8|189603.8|17
1736856630000|2025-01-14 12:10:30|189693.8|189603.8|189691|189601|189694.2|189604.2|189691|189601|10
1736856640000|2025-01-14 12:10:40|189685.7|189595.7|189692.5|189602.5|189692.5|189602.5|189685.7|189595.7|11
1736856650000|2025-01-14 12:10:50|189690.9|189600.9|189683.4|189593.4|189690.9|189600.9|189683.4|189593.4|14
1736856660000|2025-01-14 12:11:00|189681.8|189591.8|189676.8|189586.8|189681.8|189591.8|189673|189583|13
1736856670000|2025-01-14 12:11:10|189676.5|189586.5|189670.9|189580.9|189676.5|189586.5|189670.9|189580.9|12
1736856680000|2025-01-14 12:11:20|189672.9|189582.9|189674.4|189584.4|189674.4|189584.4|189670.1|189580.1|7
1736856690000|2025-01-14 12:11:30|189674.2|189584.2|189670|189580|189674.2|189584.2|189669.4|189579.4|7
1736856700000|2025-01-14 12:11:40|189674.8|189584.8|189673|189583|189674.8|189584.8|189673|189583|5
1736856710000|2025-01-14 12:11:50|189673.4|189583.4|189698.6|189608.6|189698.6|189608.6|189670.8|189580.8|12
1736856720000|2025-01-14 12:12:00|189699.2|189609.2|189680.3|189590.3|189699.2|189609.2|189678.2|189588.2|15
1736856730000|2025-01-14 12:12:10|189680.5|189590.5|189700.1|189610.1|189700.1|189610.1|189680.5|189590.5|20
1736856740000|2025-01-14 12:12:20|189699.1|189609.1|189696.4|189606.4|189699.1|189609.1|189693|189603|10
1736856750000|2025-01-14 12:12:30|189696.6|189606.6|189696.4|189606.4|189697.2|189607.2|189696.4|189606.4|7
1736856760000|2025-01-14 12:12:40|189721.6|189631.6|189721|189631|189723.3|189633.3|189717.7|189627.7|10
1736856770000|2025-01-14 12:12:50|189720.6|189630.6|189721|189631|189721|189631|189720.6|189630.6|2
1736856780000|2025-01-14 12:13:00|189721.4|189631.4|189744.9|189654.9|189746.9|189656.9|189721.4|189631.4|21
1736856790000|2025-01-14 12:13:10|189747.9|189657.9|189743.4|189653.4|189750.5|189660.5|189743.4|189653.4|12
1736856800000|2025-01-14 12:13:20|189746.3|189656.3|189776.1|189686.1|189791.9|189701.9|189746.3|189656.3|33
1736856810000|2025-01-14 12:13:30|189782.4|189692.4|189799.5|189709.5|189800.2|189710.2|189769.9|189679.9|29
1736856820000|2025-01-14 12:13:40|189798.5|189708.5|189802.6|189712.6|189805.8|189715.8|189795.1|189705.1|26
1736856830000|2025-01-14 12:13:50|189803|189713|189800.9|189710.9|189803|189713|189795.7|189705.7|18
1736856840000|2025-01-14 12:14:00|189799.3|189709.3|189798.6|189708.6|189799.8|189709.8|189794.5|189704.5|22
1736856850000|2025-01-14 12:14:10|189804.3|189714.3|189803.4|189713.4|189807.2|189717.2|189797|189707|14
1736856860000|2025-01-14 12:14:20|189803.6|189713.6|189804.7|189714.7|189807.2|189717.2|189802.3|189712.3|17
1736856870000|2025-01-14 12:14:30|189803.9|189713.9|189807.2|189717.2|189807.4|189717.4|189801|189711|16
1736856880000|2025-01-14 12:14:40|189807.4|189717.4|189797.7|189707.7|189808|189718|189796.7|189706.7|16
1736856890000|2025-01-14 12:14:50|189801.6|189711.6|189805.1|189715.1|189806.7|189716.7|189800.8|189710.8|16
1736856900000|2025-01-14 12:15:00|189805.5|189715.5|189786.9|189696.9|189805.5|189715.5|189786.9|189696.9|18
1736856910000|2025-01-14 12:15:10|189793.8|189703.8|189786.1|189696.1|189794|189704|189780.3|189690.3|11
1736856920000|2025-01-14 12:15:20|189786.7|189696.7|189783.2|189693.2|189786.7|189696.7|189780.1|189690.1|15
1736856930000|2025-01-14 12:15:30|189781.1|189691.1|189783.1|189693.1|189786.3|189696.3|189781.1|189691.1|10
1736856940000|2025-01-14 12:15:40|189782.7|189692.7|189785.1|189695.1|189785.1|189695.1|189782.3|189692.3|4
1736856950000|2025-01-14 12:15:50|189784.7|189694.7|189782.7|189692.7|189785.1|189695.1|189782.5|189692.5|9
1736856960000|2025-01-14 12:16:00|189782.5|189692.5|189784.6|189694.6|189784.6|189694.6|189782.5|189692.5|3
1736856970000|2025-01-14 12:16:10|189782.9|189692.9|189783|189693|189783.8|189693.8|189778.4|189688.4|13
1736856980000|2025-01-14 12:16:20|189785|189695|189781.7|189691.7|189785|189695|189781.7|189691.7|10
1736856990000|2025-01-14 12:16:30|189782.6|189692.6|189792.6|189702.6|189792.7|189702.7|189782.6|189692.6|10
1736857000000|2025-01-14 12:16:40|189792.4|189702.4|189792.6|189702.6|189792.6|189702.6|189792.4|189702.4|6
1736857010000|2025-01-14 12:16:50|189792.4|189702.4|189792|189702|189792.6|189702.6|189792|189702|4
1736857020000|2025-01-14 12:17:00|189796.1|189706.1|189794.3|189704.3|189796.1|189706.1|189794.3|189704.3|2
1736857030000|2025-01-14 12:17:10|189794.7|189704.7|189817.8|189727.8|189824.4|189734.4|189794.7|189704.7|10
1736857040000|2025-01-14 12:17:20|189818.4|189728.4|189812.2|189722.2|189818.4|189728.4|189807.8|189717.8|15
1736857050000|2025-01-14 12:17:30|189810.1|189720.1|189805.9|189715.9|189812.4|189722.4|189805.9|189715.9|7
1736857060000|2025-01-14 12:17:40|189803.4|189713.4|189796.8|189706.8|189803.4|189713.4|189795.7|189705.7|18
1736857070000|2025-01-14 12:17:50|189795.9|189705.9|189806.4|189716.4|189806.4|189716.4|189795.1|189705.1|11
1736857080000|2025-01-14 12:18:00|189806.5|189716.5|189802|189712|189806.5|189716.5|189802|189712|4
1736857090000|2025-01-14 12:18:10|189804.3|189714.3|189803.1|189713.1|189804.3|189714.3|189802.9|189712.9|4
1736857100000|2025-01-14 12:18:20|189803.3|189713.3|189805.8|189715.8|189805.8|189715.8|189798.5|189708.5|10
1736857110000|2025-01-14 12:18:30|189806.2|189716.2|189804.6|189714.6|189809.3|189719.3|189804.2|189714.2|7
1736857120000|2025-01-14 12:18:40|189804.2|189714.2|189814.1|189724.1|189814.1|189724.1|189804.2|189714.2|9
1736857130000|2025-01-14 12:18:50|189814.9|189724.9|189813.9|189723.9|189815.5|189725.5|189813.9|189723.9|4
1736857140000|2025-01-14 12:19:00|189814.3|189724.3|189816.7|189726.7|189816.7|189726.7|189813.9|189723.9|3
1736857150000|2025-01-14 12:19:10|189828.2|189738.2|189845.6|189755.6|189846.8|189756.8|189822.9|189732.9|12
1736857160000|2025-01-14 12:19:20|189852.8|189762.8|189858.8|189768.8|189863.1|189773.1|189851.1|189761.1|16
1736857170000|2025-01-14 12:19:30|189857.2|189767.2|189846.3|189756.3|189857.2|189767.2|189844.9|189754.9|11
1736857180000|2025-01-14 12:19:40|189846|189756|189836.2|189746.2|189846|189756|189835.6|189745.6|8
1736857200000|2025-01-14 12:20:00|189835.9|189745.9|189832.8|189742.8|189835.9|189745.9|189832.8|189742.8|2
1736857210000|2025-01-14 12:20:10|189835.8|189745.8|189827.6|189737.6|189838.7|189748.7|189827.2|189737.2|10
1736857220000|2025-01-14 12:20:20|189827.4|189737.4|189817.2|189727.2|189828.8|189738.8|189817.1|189727.1|23
1736857230000|2025-01-14 12:20:30|189818.8|189728.8|189818.6|189728.6|189818.8|189728.8|189815.9|189725.9|8
1736857240000|2025-01-14 12:20:40|189817.8|189727.8|189806.9|189716.9|189817.8|189727.8|189806.9|189716.9|9
1736857250000|2025-01-14 12:20:50|189810.7|189720.7|189811.7|189721.7|189811.7|189721.7|189809|189719|3
1736857260000|2025-01-14 12:21:00|189812.5|189722.5|189810.3|189720.3|189812.5|189722.5|189810.3|189720.3|2
1736857270000|2025-01-14 12:21:10|189812|189722|189805.5|189715.5|189812|189722|189804.3|189714.3|12
1736857280000|2025-01-14 12:21:20|189807.6|189717.6|189805.5|189715.5|189807.6|189717.6|189803.7|189713.7|10
1736857290000|2025-01-14 12:21:30|189805.9|189715.9|189810.1|189720.1|189814.1|189724.1|189805.1|189715.1|10
1736857300000|2025-01-14 12:21:40|189811.9|189721.9|189807.8|189717.8|189811.9|189721.9|189804.9|189714.9|7
1736857310000|2025-01-14 12:21:50|189807|189717|189804.5|189714.5|189811.1|189721.1|189803.5|189713.5|17
1736857320000|2025-01-14 12:22:00|189803.7|189713.7|189804.5|189714.5|189809.9|189719.9|189802.5|189712.5|22
1736857330000|2025-01-14 12:22:10|189799.7|189709.7|189804.6|189714.6|189809|189719|189799.6|189709.6|17
1736857340000|2025-01-14 12:22:20|189804.8|189714.8|189813.6|189723.6|189815|189725|189804.8|189714.8|10
1736857350000|2025-01-14 12:22:30|189811.3|189721.3|189809.2|189719.2|189811.3|189721.3|189805.6|189715.6|7
1736857360000|2025-01-14 12:22:40|189806.6|189716.6|189830.3|189700.3|189830.3|189721.8|189806.6|189700.3|9
1736857370000|2025-01-14 12:22:50|189830.4|189700.4|189830.4|189700.4|189830.4|189700.4|189830.4|189700.4|1
1736857380000|2025-01-14 12:23:00|189830.2|189700.2|189830.6|189700.6|189830.6|189700.6|189827.2|189697.2|6
1736857390000|2025-01-14 12:23:10|189830.3|189700.3|189823.9|189693.9|189831|189701|189822.9|189692.9|9
1736857400000|2025-01-14 12:23:20|189824.4|189694.4|189822.1|189692.1|189824.4|189694.4|189820.4|189690.4|12
1736857410000|2025-01-14 12:23:30|189821.6|189691.6|189823.3|189693.3|189823.5|189693.5|189820.1|189690.1|9
1736857420000|2025-01-14 12:23:40|189823|189693|189829.7|189699.7|189830.9|189700.9|189823|189693|14
1736857430000|2025-01-14 12:23:50|189826.2|189696.2|189826.7|189696.7|189826.9|189696.9|189826.2|189696.2|6
1736857440000|2025-01-14 12:24:00|189826.9|189696.9|189830.4|189700.4|189830.4|189700.4|189826.9|189696.9|6
1736857450000|2025-01-14 12:24:10|189829.1|189699.1|189824.8|189694.8|189829.1|189699.1|189824.3|189694.3|6
1736857460000|2025-01-14 12:24:20|189824.3|189694.3|189818.3|189688.3|189824.3|189694.3|189818.1|189688.1|10
1736857470000|2025-01-14 12:24:30|189821.4|189691.4|189756.9|189626.9|189822.4|189692.4|189756.9|189626.9|21
1736857480000|2025-01-14 12:24:40|189756.3|189626.3|189759.1|189629.1|189770.2|189640.2|189754.8|189624.8|18
1736857490000|2025-01-14 12:24:50|189758.3|189628.3|189752.9|189622.9|189758.3|189628.3|189749.3|189619.3|15
1736857500000|2025-01-14 12:25:00|189751.4|189621.4|189748.3|189618.3|189751.4|189621.4|189747.3|189617.3|8
1736857510000|2025-01-14 12:25:10|189748.1|189618.1|189748.2|189618.2|189748.7|189618.7|189742.8|189612.8|13
1736857520000|2025-01-14 12:25:20|189749.2|189619.2|189738.9|189608.9|189750.2|189620.2|189738.9|189608.9|11
1736857530000|2025-01-14 12:25:30|189738.3|189608.3|189740.4|189610.4|189741.4|189611.4|189738|189608|9
1736857540000|2025-01-14 12:25:40|189739.9|189609.9|189745.9|189615.9|189746.4|189616.4|189736.8|189606.8|11
1736857550000|2025-01-14 12:25:50|189745.3|189615.3|189747.4|189617.4|189747.4|189617.4|189744.3|189614.3|7
1736857560000|2025-01-14 12:26:00|189746.9|189616.9|189746.9|189616.9|189746.9|189616.9|189746.9|189616.9|1
1736857570000|2025-01-14 12:26:10|189748.4|189618.4|189748.9|189618.9|189748.9|189618.9|189748.4|189618.4|2
1736857580000|2025-01-14 12:26:20|189748.6|189618.6|189748.8|189618.8|189750.4|189620.4|189743.3|189613.3|9
1736857590000|2025-01-14 12:26:30|189749|189619|189748.1|189618.1|189749|189619|189747.2|189617.2|10
1736857600000|2025-01-14 12:26:40|189747.3|189617.3|189740.2|189610.2|189747.3|189617.3|189740.2|189610.2|10
1736857610000|2025-01-14 12:26:50|189739.5|189609.5|189737.9|189607.9|189741|189611|189737.9|189607.9|4
1736857620000|2025-01-14 12:27:00|189737.4|189607.4|189734.6|189604.6|189739|189609|189734.6|189604.6|12
1736857630000|2025-01-14 12:27:10|189734.1|189604.1|189736.3|189606.3|189737.4|189607.4|189699.7|189569.7|17
1736857640000|2025-01-14 12:27:20|189735.8|189605.8|189736.4|189606.4|189736.9|189606.9|189732.7|189602.7|8
1736857650000|2025-01-14 12:27:30|189732.9|189602.9|189732.6|189602.6|189733.1|189603.1|189732.5|189602.5|4
1736857660000|2025-01-14 12:27:40|189735.4|189605.4|189726.1|189636.1|189735.4|189637.2|189720.8|189605.4|6
1736857670000|2025-01-14 12:27:50|189727.1|189637.1|189726.6|189636.6|189727.1|189637.1|189722.9|189632.9|9
1736857680000|2025-01-14 12:28:00|189725.6|189635.6|189725|189635|189725.6|189635.6|189722|189632|5
1736857690000|2025-01-14 12:28:10|189724|189634|189725.6|189635.6|189725.6|189635.6|189722.7|189632.7|8
1736857700000|2025-01-14 12:28:20|189726.1|189636.1|189725.7|189635.7|189727.3|189637.3|189721.9|189631.9|13
1736857710000|2025-01-14 12:28:30|189725.5|189635.5|189724.6|189634.6|189728.4|189638.4|189724.6|189634.6|8
1736857720000|2025-01-14 12:28:40|189723.9|189633.9|189721.6|189631.6|189723.9|189633.9|189719.6|189629.6|8
1736857730000|2025-01-14 12:28:50|189722|189632|189726.1|189636.1|189726.9|189636.9|189722|189632|6
1736857740000|2025-01-14 12:29:00|189726.3|189636.3|189720.3|189630.3|189726.5|189636.5|189720.3|189630.3|10
1736857750000|2025-01-14 12:29:10|189720.1|189630.1|189725.2|189635.2|189726.5|189636.5|189718.7|189628.7|9
1736857760000|2025-01-14 12:29:20|189725.6|189635.6|189725.4|189635.4|189726|189636|189725.4|189635.4|5
1736857770000|2025-01-14 12:29:30|189722.4|189632.4|189720.9|189630.9|189724.6|189634.6|189720.9|189630.9|6
1736857780000|2025-01-14 12:29:40|189721.1|189631.1|189724.5|189634.5|189726.4|189636.4|189721.1|189631.1|8
1736857790000|2025-01-14 12:29:50|189723.9|189633.9|189667.9|189577.9|189723.9|189633.9|189662.9|189572.9|20
1736857800000|2025-01-14 12:30:00|189667.3|189577.3|189670.1|189580.1|189671.9|189581.9|189666.7|189576.7|16
1736857810000|2025-01-14 12:30:10|189670.3|189580.3|189688.8|189598.8|189702|189612|189670.3|189580.3|12
1736857820000|2025-01-14 12:30:20|189688.7|189598.7|189682.8|189592.8|189691.5|189601.5|189682.8|189592.8|17
1736857830000|2025-01-14 12:30:30|189684.9|189594.9|189693.9|189603.9|189695.4|189605.4|189684.9|189594.9|6
1736857840000|2025-01-14 12:30:40|189695.7|189605.7|189693.3|189603.3|189704.7|189614.7|189689.4|189599.4|19
1736857850000|2025-01-14 12:30:50|189692.9|189602.9|189698.3|189608.3|189698.3|189608.3|189692.9|189602.9|12
1736857860000|2025-01-14 12:31:00|189698.1|189608.1|189709.8|189619.8|189710.2|189620.2|189698.1|189608.1|12
1736857870000|2025-01-14 12:31:10|189710.4|189620.4|189717.2|189627.2|189717.4|189627.4|189710.4|189620.4|5
1736857880000|2025-01-14 12:31:20|189725.2|189635.2|189736.4|189646.4|189736.6|189646.6|189725.2|189635.2|9
1736857890000|2025-01-14 12:31:30|189736.9|189646.9|189737.2|189647.2|189737.3|189647.3|189736.4|189646.4|5
1736857900000|2025-01-14 12:31:40|189737.8|189647.8|189737.8|189647.8|189737.8|189647.8|189737.4|189647.4|3
1736857910000|2025-01-14 12:31:50|189738.7|189648.7|189739.6|189649.6|189740.2|189650.2|189738.7|189648.7|6
1736857920000|2025-01-14 12:32:00|189738.9|189648.9|189738.9|189648.9|189738.9|189648.9|189738.9|189648.9|1
1736857930000|2025-01-14 12:32:10|189738.5|189648.5|189822.5|189692.5|189823.6|189712.2|189738.5|189648.5|9
1736857940000|2025-01-14 12:32:20|189817.8|189687.8|189788.2|189658.2|189829|189699|189786.9|189656.9|33
1736857950000|2025-01-14 12:32:30|189788.9|189658.9|189790.1|189660.1|189794.6|189664.6|189783.3|189653.3|21
1736857960000|2025-01-14 12:32:40|189790.7|189660.7|189782.5|189652.5|189790.9|189660.9|189782.1|189652.1|8
1736857970000|2025-01-14 12:32:50|189782.1|189652.1|189745|189655|189782.1|189661.6|189745|189647.8|8
1736857980000|2025-01-14 12:33:00|189745.4|189655.4|189756.8|189666.8|189756.8|189666.8|189745.4|189655.4|6
1736857990000|2025-01-14 12:33:10|189758.6|189668.6|189757|189667|189758.6|189668.6|189757|189667|8
1736858000000|2025-01-14 12:33:20|189756.4|189666.4|189740.5|189650.5|189756.4|189666.4|189736.5|189646.5|14
1736858010000|2025-01-14 12:33:30|189740.7|189650.7|189718.2|189628.2|189740.7|189650.7|189718.2|189628.2|12
1736858020000|2025-01-14 12:33:40|189717.8|189627.8|189709.3|189619.3|189719.1|189629.1|189708.4|189618.4|10
1736858030000|2025-01-14 12:33:50|189710.7|189620.7|189714.8|189624.8|189718.3|189628.3|189710.7|189620.7|15
1736858040000|2025-01-14 12:34:00|189714.7|189624.7|189712.6|189622.6|189714.7|189624.7|189709.3|189619.3|14
1736858050000|2025-01-14 12:34:10|189712.4|189622.4|189713.6|189623.6|189714.6|189624.6|189711.8|189621.8|8
1736858060000|2025-01-14 12:34:20|189713.4|189623.4|189725.8|189635.8|189726.2|189636.2|189713.2|189623.2|11
1736858070000|2025-01-14 12:34:30|189725.2|189635.2|189719.5|189629.5|189725.6|189635.6|189719.5|189629.5|12
1736858080000|2025-01-14 12:34:40|189719.3|189629.3|189689.5|189599.5|189719.3|189629.3|189689.5|189599.5|25
1736858090000|2025-01-14 12:34:50|189689.1|189599.1|189693.2|189603.2|189693.2|189603.2|189684.5|189594.5|20
1736858100000|2025-01-14 12:35:00|189693.3|189603.3|189697.2|189607.2|189701.2|189611.2|189686.2|189596.2|15
1736858110000|2025-01-14 12:35:10|189697.6|189607.6|189698.8|189608.8|189698.8|189608.8|189697|189607|7
1736858120000|2025-01-14 12:35:20|189699.2|189609.2|189702.2|189612.2|189717.2|189627.2|189699.2|189609.2|14
1736858130000|2025-01-14 12:35:30|189701.8|189611.8|189692.1|189602.1|189701.8|189611.8|189691.5|189601.5|14
1736858140000|2025-01-14 12:35:40|189691.9|189601.9|189679|189589|189693.2|189603.2|189679|189589|13
1736858150000|2025-01-14 12:35:50|189678.6|189588.6|189678.9|189588.9|189678.9|189588.9|189678.6|189588.6|2
1736858170000|2025-01-14 12:36:10|189678.2|189588.2|189677.4|189587.4|189678.2|189588.2|189677.4|189587.4|2
1736858180000|2025-01-14 12:36:20|189678.1|189588.1|189678.1|189588.1|189678.1|189588.1|189678.1|189588.1|1
1736858190000|2025-01-14 12:36:30|189678.7|189588.7|189685.8|189595.8|189687.5|189597.5|189678.7|189588.7|11
1736858200000|2025-01-14 12:36:40|189686.2|189596.2|189687.7|189597.7|189689|189599|189684.4|189594.4|9
1736858210000|2025-01-14 12:36:50|189688.3|189598.3|189651.8|189521.8|189688.3|189598.3|189622.9|189504.7|16
1736858220000|2025-01-14 12:37:00|189650.5|189520.5|189630.5|189540.5|189658.3|189542.1|189630.5|189519.5|17
1736858230000|2025-01-14 12:37:10|189630.3|189540.3|189624.6|189534.6|189630.3|189540.3|189624.6|189534.6|6
1736858240000|2025-01-14 12:37:20|189641.3|189551.3|189639.8|189549.8|189645.5|189555.5|189636.1|189546.1|17
1736858250000|2025-01-14 12:37:30|189634.8|189544.8|189629.9|189539.9|189636.5|189546.5|189629.9|189539.9|10
1736858260000|2025-01-14 12:37:40|189629.1|189539.1|189626.1|189536.1|189629.1|189539.1|189625.7|189535.7|9
1736858270000|2025-01-14 12:37:50|189628.5|189538.5|189625.7|189535.7|189631.3|189541.3|189625.5|189535.5|6
1736858280000|2025-01-14 12:38:00|189626.1|189536.1|189638.2|189548.2|189638.2|189548.2|189626.1|189536.1|9
1736858290000|2025-01-14 12:38:10|189634.3|189544.3|189629.9|189539.9|189634.3|189544.3|189629.7|189539.7|9
1736858300000|2025-01-14 12:38:20|189632.9|189542.9|189642.7|189552.7|189642.9|189552.9|189632.9|189542.9|14
1736858310000|2025-01-14 12:38:30|189642.5|189552.5|189638.4|189548.4|189643.5|189553.5|189638.4|189548.4|7
1736858320000|2025-01-14 12:38:40|189638.2|189548.2|189638.4|189548.4|189638.6|189548.6|189637|189547|6
1736858330000|2025-01-14 12:38:50|189638|189548|189641.9|189551.9|189641.9|189551.9|189637.4|189547.4|5
1736858340000|2025-01-14 12:39:00|189630.4|189540.4|189630.2|189540.2|189635.7|189545.7|189628.2|189538.2|10
1736858350000|2025-01-14 12:39:10|189629.8|189539.8|189599.7|189509.7|189629.8|189539.8|189593.8|189503.8|23
1736858360000|2025-01-14 12:39:20|189595.9|189505.9|189586.9|189496.9|189601.5|189511.5|189581.5|189491.5|18
1736858370000|2025-01-14 12:39:30|189584.9|189494.9|189597.4|189507.4|189598|189508|189584.9|189494.9|16
1736858380000|2025-01-14 12:39:40|189595.4|189505.4|189578.3|189488.3|189597.5|189507.5|189574|189484|16
1736858390000|2025-01-14 12:39:50|189575.9|189485.9|189576.5|189486.5|189578.9|189488.9|189570.6|189480.6|18
1736858400000|2025-01-14 12:40:00|189576.9|189486.9|189605|189515|189606.2|189516.2|189576.3|189486.3|18
1736858410000|2025-01-14 12:40:10|189598.2|189508.2|189593.6|189503.6|189598.2|189508.2|189593.3|189503.3|11
1736858420000|2025-01-14 12:40:20|189593|189503|189600.4|189510.4|189600.4|189510.4|189589.4|189499.4|21
1736858430000|2025-01-14 12:40:30|189605.1|189515.1|189590.4|189500.4|189605.1|189515.1|189588.6|189498.6|22
1736858440000|2025-01-14 12:40:40|189590.6|189500.6|189591.5|189501.5|189594.3|189504.3|189589.8|189499.8|11
1736858450000|2025-01-14 12:40:50|189591.9|189501.9|189600.7|189510.7|189604.4|189514.4|189591.9|189501.9|17
1736858460000|2025-01-14 12:41:00|189603.9|189513.9|189600.6|189510.6|189607.8|189517.8|189600.6|189510.6|10
1736858470000|2025-01-14 12:41:10|189594.3|189504.3|189595.8|189505.8|189603.1|189513.1|189592.6|189502.6|19
1736858480000|2025-01-14 12:41:20|189595.9|189505.9|189595.1|189505.1|189598.7|189508.7|189592.5|189502.5|13
1736858490000|2025-01-14 12:41:30|189593.2|189503.2|189597|189507|189601.4|189511.4|189589|189499|21
1736858500000|2025-01-14 12:41:40|189599.7|189509.7|189594.4|189504.4|189600.4|189510.4|189594|189504|16
1736858510000|2025-01-14 12:41:50|189593.8|189503.8|189594.1|189504.1|189594.8|189504.8|189591.3|189501.3|17
1736858520000|2025-01-14 12:42:00|189593|189503|189599.5|189509.5|189600.7|189510.7|189593|189503|20
1736858530000|2025-01-14 12:42:10|189597.1|189507.1|189604|189514|189606.3|189516.3|189597.1|189507.1|15
1736858540000|2025-01-14 12:42:20|189603.3|189513.3|189607.2|189517.2|189608.6|189518.6|189603.3|189513.3|13
1736858550000|2025-01-14 12:42:30|189606.8|189516.8|189607.4|189517.4|189609|189519|189602.7|189512.7|13
1736858560000|2025-01-14 12:42:40|189608.6|189518.6|189608.9|189518.9|189611.6|189521.6|189608.2|189518.2|7
1736858570000|2025-01-14 12:42:50|189609.9|189519.9|189615.8|189525.8|189622.4|189532.4|189609.9|189519.9|7
1736858580000|2025-01-14 12:43:00|189615.4|189525.4|189600.3|189510.3|189615.4|189525.4|189599.4|189509.4|15
1736858590000|2025-01-14 12:43:10|189602.1|189512.1|189604|189514|189604|189514|189591.4|189501.4|16
1736858600000|2025-01-14 12:43:20|189603.6|189513.6|189599.2|189509.2|189603.6|189513.6|189599.2|189509.2|10
1736858610000|2025-01-14 12:43:30|189599.4|189509.4|189600.2|189510.2|189600.2|189510.2|189599.4|189509.4|2
1736858620000|2025-01-14 12:43:40|189601.8|189511.8|189602.9|189512.9|189604.9|189514.9|189601.8|189511.8|10
1736858630000|2025-01-14 12:43:50|189599.1|189509.1|189601.7|189511.7|189604.8|189514.8|189598.7|189508.7|11
1736858640000|2025-01-14 12:44:00|189601.9|189511.9|189597.2|189507.2|189602.1|189512.1|189596.8|189506.8|8
1736858650000|2025-01-14 12:44:10|189598.2|189508.2|189600.6|189510.6|189608.5|189518.5|189593.3|189503.3|22
1736858660000|2025-01-14 12:44:20|189602.2|189512.2|189609.6|189519.6|189613.6|189523.6|189602|189512|21
1736858670000|2025-01-14 12:44:30|189611.4|189521.4|189624.8|189534.8|189624.8|189534.8|189610.8|189520.8|14
1736858680000|2025-01-14 12:44:40|189625.2|189535.2|189628.9|189538.9|189629.7|189539.7|189625.2|189535.2|11
1736858690000|2025-01-14 12:44:50|189628.5|189538.5|189629.4|189539.4|189629.9|189539.9|189625.3|189535.3|5
1736858700000|2025-01-14 12:45:00|189629|189539|189627.6|189537.6|189633.7|189543.7|189627|189537|13
1736858710000|2025-01-14 12:45:10|189627.4|189537.4|189628.8|189538.8|189630.7|189540.7|189627|189537|9
1736858720000|2025-01-14 12:45:20|189628.6|189538.6|189630.4|189540.4|189630.4|189540.4|189627.4|189537.4|10
1736858730000|2025-01-14 12:45:30|189630|189540|189610.9|189520.9|189631.9|189541.9|189610.9|189520.9|18
1736858740000|2025-01-14 12:45:40|189591.3|189501.3|189601.4|189511.4|189602.1|189512.1|189590|189500|10
1736858750000|2025-01-14 12:45:50|189600.2|189510.2|189622.4|189532.4|189622.4|189532.4|189596.4|189506.4|18
1736858760000|2025-01-14 12:46:00|189615.2|189525.2|189617.9|189527.9|189620.8|189530.8|189607.7|189517.7|21
1736858770000|2025-01-14 12:46:10|189613.2|189523.2|189610.9|189520.9|189614.8|189524.8|189607.2|189517.2|17
1736858780000|2025-01-14 12:46:20|189611.3|189521.3|189611.1|189521.1|189611.3|189521.3|189611.1|189521.1|2
1736858790000|2025-01-14 12:46:30|189611.3|189521.3|189616.6|189526.6|189616.6|189526.6|189600.7|189510.7|13
1736858800000|2025-01-14 12:46:40|189617|189527|189609|189519|189628|189538|189599.6|189509.6|23
1736858810000|2025-01-14 12:46:50|189605.9|189515.9|189601.7|189511.7|189610.4|189520.4|189601.7|189511.7|12
1736858820000|2025-01-14 12:47:00|189603.6|189513.6|189603.7|189513.7|189606.7|189516.7|189600.8|189510.8|8
1736858830000|2025-01-14 12:47:10|189603.5|189513.5|189602.3|189512.3|189603.5|189513.5|189602.1|189512.1|9
1736858840000|2025-01-14 12:47:20|189602.5|189512.5|189601.4|189511.4|189603.8|189513.8|189601.4|189511.4|9
1736858850000|2025-01-14 12:47:30|189602.4|189512.4|189607.1|189517.1|189607.5|189517.5|189601.3|189511.3|15
1736858860000|2025-01-14 12:47:40|189607.3|189517.3|189568.5|189478.5|189607.3|189517.3|189559.7|189469.7|29
1736858870000|2025-01-14 12:47:50|189569.2|189479.2|189574.2|189484.2|189574.2|189484.2|189566.6|189476.6|16
1736858880000|2025-01-14 12:48:00|189574|189484|189585.9|189495.9|189588.6|189498.6|189573|189483|22
1736858890000|2025-01-14 12:48:10|189586.1|189496.1|189587.1|189497.1|189591.1|189501.1|189583.1|189493.1|17
1736858900000|2025-01-14 12:48:20|189587.4|189497.4|189586.9|189496.9|189596.2|189506.2|189584.6|189494.6|21
1736858910000|2025-01-14 12:48:30|189587.1|189497.1|189586.9|189496.9|189587.1|189497.1|189586.7|189496.7|6
1736858920000|2025-01-14 12:48:40|189587.7|189497.7|189587.2|189497.2|189589.8|189499.8|189587.2|189497.2|3
1736858930000|2025-01-14 12:48:50|189589.5|189499.5|189582.3|189492.3|189590.5|189500.5|189578.9|189488.9|16
1736858940000|2025-01-14 12:49:00|189582.7|189492.7|189582.8|189492.8|189586.9|189496.9|189580.2|189490.2|14
1736858950000|2025-01-14 12:49:10|189583|189493|189581.4|189491.4|189583|189493|189579.5|189489.5|8
1736858960000|2025-01-14 12:49:20|189581.6|189491.6|189586.1|189496.1|189586.1|189496.1|189581.6|189491.6|4
1736858970000|2025-01-14 12:49:30|189586.6|189496.6|189590.5|189500.5|189590.5|189500.5|189586.6|189496.6|8
1736858980000|2025-01-14 12:49:40|189590.7|189500.7|189593.5|189503.5|189594.8|189504.8|189590.5|189500.5|10
1736858990000|2025-01-14 12:49:50|189593.7|189503.7|189599.7|189509.7|189599.7|189509.7|189593.7|189503.7|2
1736859000000|2025-01-14 12:50:00|189601|189511|189601.8|189511.8|189604.3|189514.3|189599|189509|11
1736859010000|2025-01-14 12:50:10|189602.3|189512.3|189605.5|189515.5|189605.5|189515.5|189602.3|189512.3|8
1736859020000|2025-01-14 12:50:20|189604.7|189514.7|189635.5|189545.5|189636.3|189546.3|189603.5|189513.5|12
1736859030000|2025-01-14 12:50:30|189633.4|189543.4|189628.3|189538.3|189633.4|189543.4|189626.1|189536.1|13
1736859040000|2025-01-14 12:50:40|189626|189536|189624.7|189534.7|189626|189536|189612.8|189522.8|10
1736859050000|2025-01-14 12:50:50|189625.1|189535.1|189618.5|189528.5|189627.3|189537.3|189614.3|189524.3|12
1736859060000|2025-01-14 12:51:00|189618.3|189528.3|189624.3|189534.3|189624.3|189534.3|189616.1|189526.1|5
1736859070000|2025-01-14 12:51:10|189624.7|189534.7|189615.2|189525.2|189624.7|189534.7|189615.2|189525.2|10
1736859080000|2025-01-14 12:51:20|189612.7|189522.7|189607.3|189517.3|189614.3|189524.3|189606.9|189516.9|9
1736859090000|2025-01-14 12:51:30|189603.1|189513.1|189601.8|189511.8|189603.1|189513.1|189601.2|189511.2|8
1736859100000|2025-01-14 12:51:40|189602|189512|189619.5|189529.5|189619.5|189529.5|189602|189512|18
1736859110000|2025-01-14 12:51:50|189617.7|189527.7|189625.7|189535.7|189625.7|189535.7|189617.7|189527.7|9
1736859120000|2025-01-14 12:52:00|189626.1|189536.1|189616|189526|189626.3|189536.3|189614.3|189524.3|9
1736859130000|2025-01-14 12:52:10|189614|189524|189602.4|189512.4|189615.4|189525.4|189585.5|189495.5|20
1736859140000|2025-01-14 12:52:20|189602|189512|189602|189512|189606.3|189516.3|189599.6|189509.6|10
1736859150000|2025-01-14 12:52:30|189601.3|189511.3|189599.2|189509.2|189601.3|189511.3|189597.4|189507.4|8
1736859160000|2025-01-14 12:52:40|189599.4|189509.4|189599.8|189509.8|189603.1|189513.1|189599.4|189509.4|6
1736859170000|2025-01-14 12:52:50|189600.2|189510.2|189601.4|189511.4|189604.1|189514.1|189599.6|189509.6|8
1736859180000|2025-01-14 12:53:00|189600.6|189510.6|189602.6|189512.6|189602.8|189512.8|189600.2|189510.2|7
1736859190000|2025-01-14 12:53:10|189603.4|189513.4|189603.6|189513.6|189604.1|189514.1|189603.4|189513.4|4
1736859200000|2025-01-14 12:53:20|189602.9|189512.9|189603.7|189513.7|189606|189516|189602.9|189512.9|7
1736859210000|2025-01-14 12:53:30|189604.2|189514.2|189605.8|189515.8|189605.8|189515.8|189604.2|189514.2|2
1736859220000|2025-01-14 12:53:40|189606.2|189516.2|189612.3|189522.3|189613.8|189523.8|189606.2|189516.2|11
1736859230000|2025-01-14 12:53:50|189613.1|189523.1|189613.4|189523.4|189613.6|189523.6|189611.5|189521.5|11
1736859240000|2025-01-14 12:54:00|189619.2|189529.2|189621.5|189531.5|189624.2|189534.2|189619.2|189529.2|12
1736859250000|2025-01-14 12:54:10|189599.1|189509.1|189580.2|189490.2|189601.8|189511.8|189576.9|189486.9|16
1736859260000|2025-01-14 12:54:20|189582|189492|189582|189492|189582|189492|189581.2|189491.2|3
1736859270000|2025-01-14 12:54:30|189581|189491|189577.3|189487.3|189581|189491|189577.3|189487.3|4
1736859280000|2025-01-14 12:54:40|189576.4|189486.4|189578.7|189448.7|189584.1|189489.2|189561.2|189444.3|17
1736859290000|2025-01-14 12:54:50|189580.3|189450.3|189585.2|189455.2|189585.2|189455.2|189580.3|189450.3|13
1736859300000|2025-01-14 12:55:00|189585.8|189455.8|189608|189478|189608.2|189478.2|189585.8|189455.8|9
1736859310000|2025-01-14 12:55:10|189608.4|189478.4|189608.4|189478.4|189608.4|189478.4|189602.2|189472.2|12
1736859320000|2025-01-14 12:55:20|189609.9|189479.9|189609|189479|189610.4|189480.4|189609|189479|8
1736859330000|2025-01-14 12:55:30|189608.5|189478.5|189600.9|189470.9|189609.2|189479.2|189600.4|189470.4|8
1736859340000|2025-01-14 12:55:40|189610|189480|189637.1|189507.1|189645.8|189515.8|189601.4|189471.4|19
1736859350000|2025-01-14 12:55:50|189647.6|189517.6|189638.7|189508.7|189647.6|189517.6|189620.3|189490.3|10
1736859360000|2025-01-14 12:56:00|189639.5|189509.5|189645.5|189515.5|189649|189519|189629|189499|12
1736859370000|2025-01-14 12:56:10|189645.3|189515.3|189641.5|189511.5|189651.2|189521.2|189624.2|189494.2|14
1736859380000|2025-01-14 12:56:20|189642.2|189512.2|189634.3|189504.3|189654|189524|189633.9|189503.9|15
1736859390000|2025-01-14 12:56:30|189633.5|189503.5|189618|189488|189638|189508|189618|189488|16
1736859400000|2025-01-14 12:56:40|189627|189497|189628.8|189498.8|189628.8|189498.8|189627|189497|3
1736859410000|2025-01-14 12:56:50|189629.3|189499.3|189636.4|189506.4|189640.7|189510.7|189629.3|189499.3|14
1736859420000|2025-01-14 12:57:00|189637|189507|189638.2|189508.2|189638.2|189508.2|189637|189507|4
1736859430000|2025-01-14 12:57:10|189632.5|189502.5|189629.3|189499.3|189635.9|189505.9|189629.3|189499.3|12
1736859440000|2025-01-14 12:57:20|189629.7|189499.7|189629.8|189499.8|189631.9|189501.9|189629.1|189499.1|9
1736859450000|2025-01-14 12:57:30|189630.9|189500.9|189637.7|189507.7|189644.2|189514.2|189630.7|189500.7|14
1736859460000|2025-01-14 12:57:40|189638.2|189508.2|189654.8|189524.8|189654.8|189524.8|189638.2|189508.2|8
1736859470000|2025-01-14 12:57:50|189651.4|189521.4|189662|189532|189662.7|189532.7|189650.9|189520.9|19
1736859480000|2025-01-14 12:58:00|189661.2|189531.2|189660.3|189530.3|189668.8|189538.8|189658|189528|14
1736859490000|2025-01-14 12:58:10|189663|189533|189651.9|189521.9|189663|189533|189651.8|189521.8|17
1736859500000|2025-01-14 12:58:20|189652.6|189522.6|189640|189510|189652.6|189522.6|189636.9|189506.9|14
1736859510000|2025-01-14 12:58:30|189640.6|189510.6|189644.7|189514.7|189644.7|189514.7|189640.6|189510.6|4
1736859520000|2025-01-14 12:58:40|189638.9|189508.9|189642.3|189512.3|189642.3|189512.3|189638.6|189508.6|6
1736859530000|2025-01-14 12:58:50|189641.8|189511.8|189654.2|189524.2|189654.2|189524.2|189640.4|189510.4|11
1736859540000|2025-01-14 12:59:00|189658.4|189528.4|189655|189525|189659.3|189529.3|189654.3|189524.3|7
1736859550000|2025-01-14 12:59:10|189655.4|189525.4|189589.1|189459.1|189655.4|189525.4|189589.1|189459.1|23
1736859560000|2025-01-14 12:59:20|189588.6|189458.6|189589.6|189459.6|189589.9|189459.9|189585.3|189455.3|14
1736859570000|2025-01-14 12:59:30|189589.7|189459.7|189595.1|189465.1|189595.1|189465.1|189589.7|189459.7|14
1736859580000|2025-01-14 12:59:40|189595.5|189465.5|189598.6|189468.6|189598.6|189468.6|189590.5|189460.5|17
1736859590000|2025-01-14 12:59:50|189592.5|189462.5|189596.8|189466.8|189597.7|189467.7|189592.3|189462.3|28
1736859600000|2025-01-14 13:00:00|189593.8|189463.8|189588.6|189458.6|189599.9|189469.9|189588.6|189458.6|21
1736859610000|2025-01-14 13:00:10|189597.5|189467.5|189570.6|189440.6|189597.5|189467.5|189566.5|189436.5|24
1736859620000|2025-01-14 13:00:20|189570.7|189440.7|189611.9|189521.9|189611.9|189521.9|189570.7|189440.7|32
1736859630000|2025-01-14 13:00:30|189598.6|189508.6|189593.8|189503.8|189600.7|189510.7|189593.4|189503.4|23
1736859640000|2025-01-14 13:00:40|189593.9|189503.9|189572.7|189482.7|189593.9|189503.9|189572.7|189482.7|15
1736859650000|2025-01-14 13:00:50|189573.1|189483.1|189562.7|189472.7|189583.4|189493.4|189562.7|189472.7|24
1736859660000|2025-01-14 13:01:00|189562.5|189472.5|189577.9|189487.9|189577.9|189487.9|189558.4|189468.4|22
1736859670000|2025-01-14 13:01:10|189577.7|189487.7|189561.7|189471.7|189579.5|189489.5|189561.7|189471.7|19
1736859680000|2025-01-14 13:01:20|189561.9|189471.9|189573|189483|189573|189483|189556.4|189466.4|22
1736859690000|2025-01-14 13:01:30|189572.8|189482.8|189571.6|189481.6|189577.4|189487.4|189568.7|189478.7|14
1736859700000|2025-01-14 13:01:40|189570.2|189480.2|189588.3|189498.3|189588.3|189498.3|189570.2|189480.2|15
1736859710000|2025-01-14 13:01:50|189587|189497|189576.6|189486.6|189587|189497|189566.4|189476.4|19
1736859720000|2025-01-14 13:02:00|189576.4|189486.4|189593.8|189503.8|189593.8|189503.8|189576.4|189486.4|17
1736859730000|2025-01-14 13:02:10|189594.2|189504.2|189557.3|189467.3|189595.2|189505.2|189557.3|189467.3|28
1736859740000|2025-01-14 13:02:20|189559.1|189469.1|189548.1|189458.1|189567.8|189477.8|189548.1|189458.1|30
1736859750000|2025-01-14 13:02:30|189552|189462|189553.9|189463.9|189553.9|189463.9|189549.8|189459.8|14
1736859760000|2025-01-14 13:02:40|189551|189461|189552.5|189462.5|189552.6|189462.6|189547.6|189457.6|11
1736859770000|2025-01-14 13:02:50|189550.5|189460.5|189535.2|189445.2|189551.9|189461.9|189535.2|189445.2|16
1736859780000|2025-01-14 13:03:00|189535.4|189445.4|189498.8|189408.8|189535.4|189445.4|189493.8|189403.8|30
1736859790000|2025-01-14 13:03:10|189497.8|189407.8|189497.4|189407.4|189509.1|189419.1|189497|189407|23
1736859800000|2025-01-14 13:03:20|189499.3|189409.3|189495.6|189405.6|189503|189413|189493.4|189403.4|21
1736859810000|2025-01-14 13:03:30|189495.8|189405.8|189507|189417|189514.2|189424.2|189495.8|189405.8|19
1736859820000|2025-01-14 13:03:40|189506.7|189416.7|189504|189414|189506.7|189416.7|189499|189409|13
1736859830000|2025-01-14 13:03:50|189503.8|189413.8|189512.8|189422.8|189514.4|189424.4|189499.6|189409.6|13
1736859840000|2025-01-14 13:04:00|189513.2|189423.2|189519.5|189429.5|189524.3|189434.3|189513.2|189423.2|18
1736859850000|2025-01-14 13:04:10|189518.9|189428.9|189522.4|189432.4|189524.4|189434.4|189515.7|189425.7|11
1736859860000|2025-01-14 13:04:20|189523.2|189433.2|189506.5|189416.5|189524.4|189434.4|189506.5|189416.5|8
1736859870000|2025-01-14 13:04:30|189502.6|189412.6|189491.6|189401.6|189506.1|189416.1|189475|189385|25
1736859880000|2025-01-14 13:04:40|189490.5|189400.5|189523.2|189393.2|189524.8|189401.5|189490|189387.4|20
1736859890000|2025-01-14 13:04:50|189525|189395|189513.7|189383.7|189527|189397|189507.4|189377.4|25
1736859900000|2025-01-14 13:05:00|189513.2|189383.2|189504.5|189374.5|189518.9|189388.9|189504.5|189374.5|23
1736859910000|2025-01-14 13:05:10|189503.7|189373.7|189504.7|189374.7|189504.7|189374.7|189500.9|189370.9|16
1736859920000|2025-01-14 13:05:20|189505.2|189375.2|189503.1|189373.1|189508.3|189378.3|189502.8|189372.8|13
1736859930000|2025-01-14 13:05:30|189502.9|189372.9|189497.3|189367.3|189503.5|189373.5|189497|189367|13
1736859940000|2025-01-14 13:05:40|189495.4|189365.4|189479.6|189349.6|189495.4|189365.4|189478.1|189348.1|19
1736859950000|2025-01-14 13:05:50|189479.1|189349.1|189498.1|189368.1|189500.6|189370.6|189474.9|189344.9|23
1736859960000|2025-01-14 13:06:00|189499.7|189369.7|189506.3|189376.3|189506.6|189376.6|189499.7|189369.7|22
1736859970000|2025-01-14 13:06:10|189506.6|189376.6|189507.1|189377.1|189507.1|189377.1|189506.6|189376.6|3
1736859980000|2025-01-14 13:06:20|189512.2|189382.2|189495.3|189365.3|189512.2|189382.2|189495.3|189365.3|16
1736859990000|2025-01-14 13:06:30|189496.1|189366.1|189489.7|189359.7|189496.1|189366.1|189488.2|189358.2|12
1736860000000|2025-01-14 13:06:40|189489.4|189359.4|189489.4|189359.4|189489.4|189359.4|189489.4|189359.4|1
1736860010000|2025-01-14 13:06:50|189488.4|189358.4|189480.4|189350.4|189488.4|189358.4|189480.1|189350.1|10
1736860020000|2025-01-14 13:07:00|189479.9|189349.9|189486.6|189356.6|189486.6|189356.6|189476|189346|21
1736860030000|2025-01-14 13:07:10|189487.8|189357.8|189485.5|189355.5|189492.6|189362.6|189485.5|189355.5|16
1736860040000|2025-01-14 13:07:20|189485.3|189355.3|189484.8|189354.8|189485.3|189355.3|189483.3|189353.3|6
1736860050000|2025-01-14 13:07:30|189485.2|189355.2|189484.5|189354.5|189487.2|189357.2|189482.4|189352.4|15
1736860060000|2025-01-14 13:07:40|189483.9|189353.9|189482.2|189352.2|189483.9|189353.9|189481.2|189351.2|7
1736860070000|2025-01-14 13:07:50|189481.5|189351.5|189484.8|189354.8|189486.5|189356.5|189481.2|189351.2|9
1736860080000|2025-01-14 13:08:00|189484.6|189354.6|189500.1|189370.1|189505.6|189375.6|189481.6|189351.6|22
1736860090000|2025-01-14 13:08:10|189501.3|189371.3|189498.6|189368.6|189506.7|189376.7|189494.7|189364.7|17
1736860100000|2025-01-14 13:08:20|189498.9|189368.9|189517.3|189387.3|189517.3|189387.3|189498.9|189368.9|11
1736860110000|2025-01-14 13:08:30|189515.8|189385.8|189493.3|189363.3|189516.5|189386.5|189493.3|189363.3|12
1736860120000|2025-01-14 13:08:40|189493|189363|189500.1|189370.1|189501.6|189371.6|189488.4|189358.4|20
1736860130000|2025-01-14 13:08:50|189501.3|189371.3|189495.7|189365.7|189501.3|189371.3|189491.3|189361.3|19
1736860140000|2025-01-14 13:09:00|189495.2|189365.2|189498.7|189368.7|189500.5|189370.5|189485.5|189355.5|19
1736860150000|2025-01-14 13:09:10|189498.2|189368.2|189519.7|189389.7|189522.7|189392.7|189497.3|189367.3|14
1736860160000|2025-01-14 13:09:20|189505.7|189375.7|189503.6|189373.6|189506.6|189376.6|189503.4|189373.4|15
1736860170000|2025-01-14 13:09:30|189511.3|189381.3|189548.1|189458.1|189566.8|189458.1|189508|189378|15
1736860180000|2025-01-14 13:09:40|189546.6|189456.6|189551.2|189461.2|189553.4|189463.4|189546.6|189456.6|26
1736860190000|2025-01-14 13:09:50|189552.6|189462.6|189584.8|189494.8|189584.8|189494.8|189541.5|189451.5|13
1736860200000|2025-01-14 13:10:00|189584.4|189494.4|189542.9|189452.9|189584.4|189494.4|189536.9|189446.9|30
1736860210000|2025-01-14 13:10:10|189546.6|189456.6|189523.7|189433.7|189547.8|189457.8|189521.3|189431.3|20
1736860220000|2025-01-14 13:10:20|189522.9|189432.9|189566.9|189476.9|189570.4|189480.4|189522.3|189432.3|14
1736860230000|2025-01-14 13:10:30|189565.2|189475.2|189561.4|189471.4|189567.4|189477.4|189560.5|189470.5|16
1736860240000|2025-01-14 13:10:40|189560.4|189470.4|189512.5|189422.5|189562.1|189472.1|189512.4|189422.4|23
1736860250000|2025-01-14 13:10:50|189516.5|189426.5|189493.5|189403.5|189516.5|189426.5|189487|189397|27
1736860260000|2025-01-14 13:11:00|189493.4|189403.4|189499.9|189409.9|189504.8|189414.8|189493.4|189403.4|19
1736860270000|2025-01-14 13:11:10|189500.1|189410.1|189509.7|189419.7|189510.6|189420.6|189497.9|189407.9|17
1736860280000|2025-01-14 13:11:20|189509.5|189419.5|189520.6|189430.6|189523.1|189433.1|189505.9|189415.9|20
1736860290000|2025-01-14 13:11:30|189521|189431|189552.8|189462.8|189557.5|189467.5|189521|189431|16
1736860300000|2025-01-14 13:11:40|189551.7|189461.7|189555.5|189465.5|189556.6|189466.6|189547.7|189457.7|16
1736860310000|2025-01-14 13:11:50|189553.5|189463.5|189546.1|189456.1|189554.1|189464.1|189546.1|189456.1|11
1736860320000|2025-01-14 13:12:00|189545.6|189455.6|189545.8|189455.8|189547.5|189457.5|189542.9|189452.9|8
1736860330000|2025-01-14 13:12:10|189546.4|189456.4|189538|189448|189546.4|189456.4|189532.1|189442.1|20
1736860340000|2025-01-14 13:12:20|189540.5|189450.5|189538.2|189448.2|189544.4|189454.4|189534|189444|23
1736860350000|2025-01-14 13:12:30|189539.2|189449.2|189540.4|189450.4|189540.4|189450.4|189538|189448|11
1736860360000|2025-01-14 13:12:40|189537.2|189447.2|189534.5|189444.5|189537.2|189447.2|189530|189440|8
1736860370000|2025-01-14 13:12:50|189534|189444|189502.8|189412.8|189534.4|189444.4|189491.2|189401.2|20
1736860380000|2025-01-14 13:13:00|189502.9|189412.9|189507.6|189417.6|189507.6|189417.6|189498.6|189408.6|13
1736860390000|2025-01-14 13:13:10|189503.5|189413.5|189530.9|189440.9|189536.5|189446.5|189503.5|189413.5|17
1736860400000|2025-01-14 13:13:20|189530|189440|189534.6|189444.6|189539.5|189449.5|189530|189440|15
1736860410000|2025-01-14 13:13:30|189534.9|189444.9|189539.7|189449.7|189545.3|189455.3|189532|189442|22
1736860420000|2025-01-14 13:13:40|189540.9|189450.9|189539|189449|189547.6|189457.6|189538|189448|20
1736860430000|2025-01-14 13:13:50|189532.7|189442.7|189531.8|189441.8|189535.7|189445.7|189531.8|189441.8|7
1736860440000|2025-01-14 13:14:00|189533.1|189443.1|189511.3|189421.3|189533.1|189443.1|189509|189419|20
1736860450000|2025-01-14 13:14:10|189511|189421|189509.1|189419.1|189513.4|189423.4|189504.4|189414.4|14
1736860460000|2025-01-14 13:14:20|189508.3|189418.3|189513.3|189423.3|189513.4|189423.4|189506.3|189416.3|13
1736860470000|2025-01-14 13:14:30|189513.4|189423.4|189526.9|189436.9|189528.1|189438.1|189513.3|189423.3|13
1736860480000|2025-01-14 13:14:40|189526.4|189436.4|189526.2|189436.2|189528.4|189438.4|189513|189423|21
1736860490000|2025-01-14 13:14:50|189524.6|189434.6|189486.2|189396.2|189524.6|189434.6|189484.8|189394.8|19
1736860500000|2025-01-14 13:15:00|189492.1|189402.1|189503.2|189413.2|189522|189432|189491.5|189401.5|29
1736860510000|2025-01-14 13:15:10|189499.9|189409.9|189497.7|189407.7|189499.9|189409.9|189496.1|189406.1|11
1736860520000|2025-01-14 13:15:20|189499.7|189409.7|189487.6|189397.6|189499.7|189409.7|189486.7|189396.7|18
1736860530000|2025-01-14 13:15:30|189488.1|189398.1|189488.1|189398.1|189490.7|189400.7|189488.1|189398.1|11
1736860540000|2025-01-14 13:15:40|189488.7|189398.7|189449.3|189359.3|189491.3|189401.3|189448.1|189358.1|29
1736860550000|2025-01-14 13:15:50|189449|189359|189449.3|189359.3|189451.1|189361.1|189443.6|189353.6|23
1736860560000|2025-01-14 13:16:00|189447.4|189357.4|189447.9|189357.9|189451.1|189361.1|189446.8|189356.8|20
1736860570000|2025-01-14 13:16:10|189448.1|189358.1|189448.5|189358.5|189452|189362|189445.9|189355.9|10
1736860580000|2025-01-14 13:16:20|189448.6|189358.6|189404.7|189314.7|189448.6|189358.6|189401.1|189311.1|28
1736860590000|2025-01-14 13:16:30|189407.1|189317.1|189400.1|189310.1|189407.6|189317.6|189394.3|189304.3|22
1736860600000|2025-01-14 13:16:40|189399.8|189309.8|189380.2|189290.2|189404|189314|189380.2|189290.2|16
1736860610000|2025-01-14 13:16:50|189384.9|189294.9|189382.9|189292.9|189385.2|189295.2|189377.7|189287.7|22
1736860620000|2025-01-14 13:17:00|189384.1|189294.1|189402.1|189312.1|189402.1|189312.1|189378.5|189288.5|17
1736860630000|2025-01-14 13:17:10|189402.5|189312.5|189402.7|189312.7|189402.7|189312.7|189401.9|189311.9|7
1736860640000|2025-01-14 13:17:20|189401.6|189311.6|189392.6|189302.6|189402.9|189312.9|189388.3|189298.3|18
1736860650000|2025-01-14 13:17:30|189382.2|189292.2|189380.7|189290.7|189388.3|189298.3|189376.2|189286.2|21
1736860660000|2025-01-14 13:17:40|189380.8|189290.8|189383.6|189293.6|189383.6|189293.6|189374.7|189284.7|16
1736860670000|2025-01-14 13:17:50|189383.9|189293.9|189391.3|189301.3|189392.1|189302.1|189379.4|189289.4|11
1736860680000|2025-01-14 13:18:00|189391.5|189301.5|189398.8|189308.8|189403.2|189313.2|189391.5|189301.5|13
1736860690000|2025-01-14 13:18:10|189397.9|189307.9|189378.4|189288.4|189401.3|189311.3|189376.3|189286.3|21
1736860700000|2025-01-14 13:18:20|189382.9|189292.9|189384.6|189294.6|189384.6|189294.6|189382.9|189292.9|11
1736860710000|2025-01-14 13:18:30|189384.7|189294.7|189379.7|189289.7|189385|189295|189376.2|189286.2|6
1736860720000|2025-01-14 13:18:40|189374.9|189284.9|189367.9|189277.9|189381|189291|189365.3|189275.3|21
1736860730000|2025-01-14 13:18:50|189368|189278|189369.6|189279.6|189369.6|189279.6|189364.5|189274.5|4
1736860740000|2025-01-14 13:19:00|189369.7|189279.7|189393.6|189303.6|189394.5|189304.5|189369.6|189279.6|17
1736860750000|2025-01-14 13:19:10|189393.8|189303.8|189397.5|189307.5|189397.6|189307.6|189390.3|189300.3|11
1736860760000|2025-01-14 13:19:20|189399.3|189309.3|189403.2|189313.2|189403.2|189313.2|189399.3|189309.3|5
1736860770000|2025-01-14 13:19:30|189403.4|189313.4|189408.8|189318.8|189408.8|189318.8|189403.3|189313.3|12
1736860780000|2025-01-14 13:19:40|189410.9|189320.9|189486.3|189396.3|189492.2|189402.2|189410.9|189320.9|29
1736860790000|2025-01-14 13:19:50|189485.5|189395.5|189470.1|189380.1|189485.5|189395.5|189467.6|189377.6|11
1736860800000|2025-01-14 13:20:00|189472.9|189382.9|189462.7|189372.7|189474.6|189384.6|189461.1|189371.1|20
1736860810000|2025-01-14 13:20:10|189463.9|189373.9|189511.9|189421.9|189511.9|189421.9|189463.9|189373.9|28
1736860820000|2025-01-14 13:20:20|189508.2|189418.2|189531.1|189441.1|189532.3|189442.3|189508.2|189418.2|27
1736860830000|2025-01-14 13:20:30|189531.3|189441.3|189512.3|189422.3|189531.3|189441.3|189512.3|189422.3|18
1736860840000|2025-01-14 13:20:40|189509.3|189419.3|189488.7|189398.7|189512.4|189422.4|189486|189396|20
1736860850000|2025-01-14 13:20:50|189489.1|189399.1|189489.7|189399.7|189489.9|189399.9|189487.5|189397.5|12
1736860860000|2025-01-14 13:21:00|189489.5|189399.5|189480.9|189390.9|189489.5|189399.5|189473.5|189383.5|21
1736860870000|2025-01-14 13:21:10|189479.1|189389.1|189474.6|189384.6|189485|189395|189474.4|189384.4|17
1736860880000|2025-01-14 13:21:20|189476.1|189386.1|189467.6|189377.6|189479.1|189389.1|189464.5|189374.5|18
1736860890000|2025-01-14 13:21:30|189468|189378|189460.1|189370.1|189468|189378|189458.7|189368.7|11
1736860900000|2025-01-14 13:21:40|189460.7|189370.7|189460.7|189370.7|189463.6|189373.6|189459.5|189369.5|15
1736860910000|2025-01-14 13:21:50|189460.9|189370.9|189473.9|189383.9|189473.9|189383.9|189460.9|189370.9|17
1736860920000|2025-01-14 13:22:00|189472.7|189382.7|189470.9|189380.9|189474.8|189384.8|189465.8|189375.8|21
1736860930000|2025-01-14 13:22:10|189471.1|189381.1|189482|189392|189482.3|189392.3|189469.5|189379.5|13
1736860940000|2025-01-14 13:22:20|189483.5|189393.5|189484.3|189394.3|189490.1|189400.1|189482.9|189392.9|18
1736860950000|2025-01-14 13:22:30|189484.7|189394.7|189485.6|189395.6|189487.3|189397.3|189483|189393|16
1736860960000|2025-01-14 13:22:40|189483.4|189393.4|189466|189376|189504.3|189414.3|189463.6|189373.6|21
1736860970000|2025-01-14 13:22:50|189470.2|189380.2|189483.8|189393.8|189486|189396|189468.1|189378.1|14
1736860980000|2025-01-14 13:23:00|189483.6|189393.6|189486.7|189396.7|189486.9|189396.9|189483|189393|15
1736860990000|2025-01-14 13:23:10|189486.3|189396.3|189489.6|189399.6|189489.6|189399.6|189485.7|189395.7|8
1736861000000|2025-01-14 13:23:20|189488.6|189398.6|189494.1|189404.1|189494.1|189404.1|189488.3|189398.3|9
1736861010000|2025-01-14 13:23:30|189492.3|189402.3|189493.5|189403.5|189508.5|189418.5|189490.8|189400.8|20
1736861020000|2025-01-14 13:23:40|189493.3|189403.3|189492.5|189402.5|189493.3|189403.3|189491.5|189401.5|11
1736861030000|2025-01-14 13:23:50|189492.3|189402.3|189496.8|189406.8|189498.6|189408.6|189492.1|189402.1|5
1736861040000|2025-01-14 13:24:00|189496.6|189406.6|189494.5|189404.5|189501.7|189411.7|189494.1|189404.1|23
1736861050000|2025-01-14 13:24:10|189493.5|189403.5|189487.1|189397.1|189494.9|189404.9|189484.4|189394.4|19
1736861060000|2025-01-14 13:24:20|189488.7|189398.7|189493.2|189403.2|189494.8|189404.8|189484.9|189394.9|12
1736861070000|2025-01-14 13:24:30|189493.4|189403.4|189506.6|189416.6|189508.7|189418.7|189491.2|189401.2|24
1736861080000|2025-01-14 13:24:40|189500.9|189410.9|189500.4|189410.4|189506.5|189416.5|189494.8|189404.8|22
1736861090000|2025-01-14 13:24:50|189500.6|189410.6|189494.2|189404.2|189500.6|189410.6|189493.7|189403.7|7
1736861100000|2025-01-14 13:25:00|189494.6|189404.6|189537.4|189447.4|189553.2|189463.2|189494.6|189404.6|26
1736861110000|2025-01-14 13:25:10|189538|189448|189544.2|189454.2|189547.2|189457.2|189538|189448|15
1736861120000|2025-01-14 13:25:20|189544.6|189454.6|189540|189450|189547.5|189457.5|189539.6|189449.6|15
1736861130000|2025-01-14 13:25:30|189540.2|189450.2|189538.6|189448.6|189540.2|189450.2|189538.6|189448.6|7
1736861140000|2025-01-14 13:25:40|189539.2|189449.2|189619.8|189529.8|189624.2|189534.2|189539.2|189449.2|23
1736861150000|2025-01-14 13:25:50|189623.5|189533.5|189635.6|189545.6|189640.7|189550.7|189620.8|189530.8|30
1736861160000|2025-01-14 13:26:00|189630.1|189540.1|189623.3|189533.3|189639.1|189549.1|189622.8|189532.8|22
1736861170000|2025-01-14 13:26:10|189625.6|189535.6|189622.2|189532.2|189625.6|189535.6|189620.2|189530.2|9
1736861180000|2025-01-14 13:26:20|189618.1|189528.1|189617.3|189527.3|189627.8|189537.8|189605.4|189515.4|19
1736861190000|2025-01-14 13:26:30|189615|189525|189615.4|189525.4|189620.3|189530.3|189614|189524|9
1736861200000|2025-01-14 13:26:40|189612.6|189522.6|189616.3|189526.3|189618.2|189528.2|189599.1|189509.1|21
1736861210000|2025-01-14 13:26:50|189613.9|189523.9|189614.9|189524.9|189618.1|189528.1|189610.7|189520.7|19
1736861220000|2025-01-14 13:27:00|189617.5|189527.5|189616.3|189526.3|189618.7|189528.7|189614|189524|10
1736861230000|2025-01-14 13:27:10|189615.7|189525.7|189611.2|189521.2|189615.7|189525.7|189605.3|189515.3|21
1736861240000|2025-01-14 13:27:20|189614.4|189524.4|189617.9|189527.9|189618.6|189528.6|189611.5|189521.5|21
1736861250000|2025-01-14 13:27:30|189615.8|189525.8|189595.6|189505.6|189615.8|189525.8|189593.5|189503.5|11
1736861260000|2025-01-14 13:27:40|189596.3|189506.3|189600.3|189510.3|189605.4|189515.4|189594.9|189504.9|14
1736861270000|2025-01-14 13:27:50|189558.9|189468.9|189545.4|189455.4|189567|189477|189544.4|189454.4|15
1736861280000|2025-01-14 13:28:00|189545.2|189455.2|189531.8|189441.8|189546.8|189456.8|189531.5|189441.5|18
1736861290000|2025-01-14 13:28:10|189530.8|189440.8|189539|189449|189542.5|189452.5|189530.8|189440.8|18
1736861300000|2025-01-14 13:28:20|189539.2|189449.2|189546.3|189456.3|189546.3|189456.3|189539|189449|15
1736861310000|2025-01-14 13:28:30|189545.3|189455.3|189564.4|189474.4|189566.5|189476.5|189540.5|189450.5|14
1736861320000|2025-01-14 13:28:40|189567.8|189477.8|189569.5|189479.5|189571|189481|189564.9|189474.9|13
1736861330000|2025-01-14 13:28:50|189565.5|189475.5|189593.6|189463.6|189593.6|189481.9|189563.9|189463|17
1736861340000|2025-01-14 13:29:00|189593.7|189463.7|189593.8|189463.8|189594.1|189464.1|189591.6|189461.6|16
1736861350000|2025-01-14 13:29:10|189594|189464|189595.7|189465.7|189602.3|189472.3|189594|189464|18
1736861360000|2025-01-14 13:29:20|189595.9|189465.9|189735.5|189535.4|189737.3|189571.3|189584.5|189454.5|37
1736861370000|2025-01-14 13:29:30|189700.7|189570.7|189741.3|189509.6|189741.3|189570.7|189699.8|189508.7|23
1736861380000|2025-01-14 13:29:40|189733.7|189512.4|189737.7|189485.1|189746.9|189514.8|189729.3|189468.9|29
1736861390000|2025-01-14 13:29:50|189748.7|189469.7|189740.1|189398.1|189783.9|189469.7|189693.6|189351.6|37
1736861400000|2025-01-14 13:30:00|189813.7|189471.7|189515.2|189173.2|189813.7|189471.7|189488.6|189146.6|38
1736861410000|2025-01-14 13:30:10|189520.8|189178.8|189117.7|188775.7|189520.8|189178.8|189115.4|188775.7|39
1736861420000|2025-01-14 13:30:20|189117.3|188777.8|189117.4|188791.6|189141.4|188818.3|189068|188776.7|35
1736861430000|2025-01-14 13:30:30|189108.9|188780.9|189149.7|188887.7|189164.9|188903.4|189084.5|188780.9|34
1736861440000|2025-01-14 13:30:40|189151.4|188886.7|189161.7|188850.2|189182.3|188892.7|189108.6|188841.6|23
1736861450000|2025-01-14 13:30:50|189167|188848.4|189167.3|188885|189178.5|188885|189140|188836.3|38
1736861460000|2025-01-14 13:31:00|189167.2|188868.6|189167.4|188858.3|189175.4|188868.6|189157.4|188842.1|39
1736861470000|2025-01-14 13:31:10|189176.8|188850.9|189166.3|188875.7|189178.2|188880|189144.8|188837.7|40
1736861480000|2025-01-14 13:31:20|189164.5|188876.5|189168.2|188859.7|189172.6|188931.3|189116.1|188846.7|39
1736861490000|2025-01-14 13:31:30|189167.2|188862.4|189146.7|188924.3|189171.7|188929.9|189140.8|188862.4|28
1736861500000|2025-01-14 13:31:40|189147|188924.8|189160|188930.8|189169.2|188949.1|189141.2|188869.5|36
1736861510000|2025-01-14 13:31:50|189154.6|188904.7|189139.4|188882|189166.9|188933.6|189110.4|188877.3|35
1736861520000|2025-01-14 13:32:00|189122.7|188876.1|189114.1|188880.9|189157.8|188920.3|189113.7|188871.7|34
1736861530000|2025-01-14 13:32:10|189112.1|188877.2|189110.2|188905.9|189130.8|188906.1|189021.3|188843|33
1736861540000|2025-01-14 13:32:20|189111|188905.2|189143.1|188878.1|189145.9|188905.2|189111|188869.9|29
1736861550000|2025-01-14 13:32:30|189146.3|188884.8|189151.3|188854.5|189158|188903.6|189105.6|188839.4|38
1736861560000|2025-01-14 13:32:40|189139.4|188860|189151|188917.3|189177.4|188948.5|189116.3|188840.6|39
1736861570000|2025-01-14 13:32:50|189151.4|188914.6|189189.1|188969|189196.8|188974.1|189151.4|188891.6|34
1736861580000|2025-01-14 13:33:00|189165.7|188959.3|189127.4|188997.4|189165.7|189009.1|189114|188894.6|36
1736861590000|2025-01-14 13:33:10|189123.8|188993.8|189146.4|189016.4|189146.4|189016.4|189118|188988|27
1736861600000|2025-01-14 13:33:20|189196.4|188962.5|189158.5|188942.4|189202.5|188984.7|189107.1|188907.4|35
1736861610000|2025-01-14 13:33:30|189154.8|188945.6|189154.1|189024.1|189193.6|189024.1|189099.7|188905.3|37
1736861620000|2025-01-14 13:33:40|189154.4|189024.4|189184|189054|189212.3|189054|189147.8|188963.3|35
1736861630000|2025-01-14 13:33:50|189191.1|189061.1|189201.5|189071.5|189216.7|189080.6|189177.9|189002.7|31
1736861640000|2025-01-14 13:34:00|189204.8|189074.8|189201.1|189071.1|189204.8|189074.8|189196.1|189066.1|28
1736861650000|2025-01-14 13:34:10|189206|189076|189374.5|189244.5|189378.4|189245.1|189206|189076|33
1736861660000|2025-01-14 13:34:20|189369.9|189239.9|189405.2|189275.2|189460.3|189275.2|189369.7|189231.6|34
1736861670000|2025-01-14 13:34:30|189404.7|189274.7|189403.4|189273.4|189407.4|189277.4|189383.5|189253.5|32
1736861680000|2025-01-14 13:34:40|189398.8|189268.8|189395.2|189265.2|189406.1|189276.1|189381.7|189251.7|35
1736861690000|2025-01-14 13:34:50|189395.4|189265.4|189409.6|189279.6|189412.1|189282.1|189391.1|189261.1|35
1736861700000|2025-01-14 13:35:00|189400.8|189270.8|189388.9|189258.9|189400.8|189270.8|189384.8|189254.8|38
1736861710000|2025-01-14 13:35:10|189386.8|189256.8|189417.6|189287.6|189434.3|189304.3|189386.8|189256.8|39
1736861720000|2025-01-14 13:35:20|189413.7|189283.7|189423.2|189293.2|189423.2|189293.2|189382.6|189252.6|36
1736861730000|2025-01-14 13:35:30|189425.2|189295.2|189413.1|189283.1|189434.6|189304.6|189413.1|189283.1|33
1736861740000|2025-01-14 13:35:40|189413.9|189283.9|189427.2|189297.2|189427.3|189297.3|189410.4|189280.4|38
1736861750000|2025-01-14 13:35:50|189425|189295|189403.1|189313.1|189425|189317|189393.1|189286.4|34
1736861760000|2025-01-14 13:36:00|189402.6|189312.6|189407.5|189317.5|189414.4|189324.4|189400|189310|31
1736861770000|2025-01-14 13:36:10|189400.3|189310.3|189372.9|189282.9|189402|189312|189372.9|189282.9|36
1736861780000|2025-01-14 13:36:20|189380.5|189290.5|189378.1|189288.1|189380.5|189290.5|189373.6|189283.6|22
1736861790000|2025-01-14 13:36:30|189329.7|189239.7|189297.5|189167.5|189335.8|189239.7|189287|189157|34
1736861800000|2025-01-14 13:36:40|189297.7|189167.7|189307.6|189177.6|189315.2|189185.2|189269.3|189139.3|39
1736861810000|2025-01-14 13:36:50|189303.6|189173.6|189306.6|189176.6|189327.9|189197.9|189303.2|189173.2|39
1736861820000|2025-01-14 13:37:00|189296.8|189166.8|189350.4|189220.4|189359.5|189229.5|189273.2|189143.2|40
1736861830000|2025-01-14 13:37:10|189348.7|189218.7|189380|189250|189399.5|189269.5|189347.7|189217.7|40
1736861840000|2025-01-14 13:37:20|189379.8|189249.8|189377.5|189247.5|189396.2|189266.2|189342.9|189212.9|40
1736861850000|2025-01-14 13:37:30|189354.6|189224.6|189311.8|189181.8|189360.3|189230.3|189310.4|189180.4|35
1736861860000|2025-01-14 13:37:40|189311.2|189181.2|189323.7|189193.7|189327.1|189197.1|189311.2|189181.2|29
1736861870000|2025-01-14 13:37:50|189324.3|189194.3|189423.3|189293.3|189423.3|189293.3|189324.3|189178.1|38
1736861880000|2025-01-14 13:38:00|189412.9|189282.9|189432.9|189302.9|189438.5|189308.5|189401.6|189271.6|39
1736861890000|2025-01-14 13:38:10|189434.4|189304.4|189496.8|189366.8|189507.9|189377.9|189413.4|189283.4|37
1736861900000|2025-01-14 13:38:20|189495.2|189365.2|189438.4|189308.4|189495.2|189365.2|189422.5|189292.5|40
1736861910000|2025-01-14 13:38:30|189443.2|189313.2|189502.3|189372.3|189514.1|189384.1|189439.4|189309.4|38
1736861920000|2025-01-14 13:38:40|189502.4|189372.4|189503.9|189373.9|189544.2|189414.2|189491.6|189361.6|38
1736861930000|2025-01-14 13:38:50|189496.5|189366.5|189501.8|189371.8|189508.3|189378.3|189489.4|189359.4|32
1736861940000|2025-01-14 13:39:00|189503.8|189373.8|189482.2|189352.2|189503.8|189373.8|189473.4|189343.4|35
1736861950000|2025-01-14 13:39:10|189487.5|189357.5|189481.2|189351.2|189498.8|189368.8|189469.4|189339.4|36
1736861960000|2025-01-14 13:39:20|189478.5|189348.5|189456.2|189326.2|189478.5|189348.5|189429.6|189299.6|39
1736861970000|2025-01-14 13:39:30|189459.2|189329.2|189483.2|189353.2|189483.6|189353.6|189459.2|189329.2|27
1736861980000|2025-01-14 13:39:40|189482.8|189352.8|189426.3|189296.3|189482.8|189352.8|189426.3|189296.3|30
1736861990000|2025-01-14 13:39:50|189446.1|189316.1|189434.6|189304.6|189449.4|189319.4|189434.6|189304.6|30
1736862000000|2025-01-14 13:40:00|189438.4|189308.4|189474.5|189344.5|189482.5|189352.5|189438.4|189308.4|36
1736862010000|2025-01-14 13:40:10|189473.9|189343.9|189483.5|189353.5|189486|189356|189466.3|189336.3|26
1736862020000|2025-01-14 13:40:20|189484.7|189354.7|189485|189355|189506.2|189376.2|189482|189352|38
1736862030000|2025-01-14 13:40:30|189484.2|189354.2|189467.5|189337.5|189484.2|189354.2|189451.1|189321.1|28
1736862040000|2025-01-14 13:40:40|189464.7|189334.7|189472.5|189342.5|189472.5|189342.5|189452.1|189322.1|36
1736862050000|2025-01-14 13:40:50|189466.3|189336.3|189451.7|189321.7|189483.7|189353.7|189449.6|189319.6|39
1736862060000|2025-01-14 13:41:00|189450.4|189320.4|189458.8|189328.8|189478.7|189348.7|189450.4|189320.4|37
1736862070000|2025-01-14 13:41:10|189464.6|189334.6|189460.3|189330.3|189480.3|189350.3|189449.8|189319.8|36
1736862080000|2025-01-14 13:41:20|189455.9|189325.9|189464.9|189334.9|189484|189354|189455.9|189325.9|33
1736862090000|2025-01-14 13:41:30|189465.9|189335.9|189458.2|189328.2|189470.2|189340.2|189450.4|189320.4|35
1736862100000|2025-01-14 13:41:40|189458.5|189328.5|189451.2|189321.2|189475.5|189345.5|189430.2|189300.2|32
1736862110000|2025-01-14 13:41:50|189448.8|189318.8|189470.6|189340.6|189473.6|189343.6|189434.3|189304.3|36
1736862120000|2025-01-14 13:42:00|189464.3|189334.3|189484.3|189354.3|189487.4|189357.4|189461.1|189331.1|36
1736862130000|2025-01-14 13:42:10|189483.2|189353.2|189479.8|189349.8|189491.7|189361.7|189479.8|189349.8|28
1736862140000|2025-01-14 13:42:20|189488.4|189358.4|189542.2|189412.2|189550.8|189420.8|189488.4|189358.4|37
1736862150000|2025-01-14 13:42:30|189540.2|189410.2|189575|189445|189575.9|189445.9|189539.3|189409.3|29
1736862160000|2025-01-14 13:42:40|189573.6|189443.6|189514.1|189384.1|189575.6|189445.6|189498.3|189368.3|29
1736862170000|2025-01-14 13:42:50|189509.4|189379.4|189464.8|189334.8|189509.4|189379.4|189457.7|189327.7|40
1736862180000|2025-01-14 13:43:00|189465.8|189335.8|189469|189339|189476.3|189346.3|189454.4|189324.4|35
1736862190000|2025-01-14 13:43:10|189468.7|189338.7|189458.3|189328.3|189471.8|189341.8|189457.6|189327.6|27
1736862200000|2025-01-14 13:43:20|189463.5|189333.5|189467.7|189337.7|189468.3|189338.3|189460|189330|22
1736862210000|2025-01-14 13:43:30|189467.9|189337.9|189468.8|189338.8|189468.8|189338.8|189466.5|189336.5|12
1736862220000|2025-01-14 13:43:40|189468|189338|189481.4|189351.4|189488.6|189358.6|189468|189338|17
1736862230000|2025-01-14 13:43:50|189483.8|189353.8|189557.6|189427.6|189557.6|189427.6|189483.8|189353.8|37
1736862240000|2025-01-14 13:44:00|189554.8|189424.8|189518.9|189388.9|189557.8|189427.8|189518.9|189388.9|38
1736862250000|2025-01-14 13:44:10|189523.2|189393.2|189490|189360|189523.2|189393.2|189490|189360|36
1736862260000|2025-01-14 13:44:20|189495.7|189365.7|189461|189331|189495.7|189365.7|189459.7|189329.7|38
1736862270000|2025-01-14 13:44:30|189452.2|189322.2|189479.1|189349.1|189482.3|189352.3|189444|189314|36
1736862280000|2025-01-14 13:44:40|189476.9|189346.9|189486.5|189356.5|189490.5|189360.5|189476.9|189346.9|33
1736862290000|2025-01-14 13:44:50|189487.3|189357.3|189460.7|189370.7|189489.8|189377.1|189459.2|189345.6|33
1736862300000|2025-01-14 13:45:00|189460.4|189370.4|189419|189289|189465.2|189375.2|189406.6|189277.6|38
1736862310000|2025-01-14 13:45:10|189413.6|189283.6|189416.3|189286.3|189422|189292|189404.9|189274.9|36
1736862320000|2025-01-14 13:45:20|189414.4|189284.4|189355.4|189265.4|189414.4|189301.7|189355.4|189265.4|31
1736862330000|2025-01-14 13:45:30|189355.6|189265.6|189385.5|189295.5|189387.7|189297.7|189355|189265|36
1736862340000|2025-01-14 13:45:40|189384.2|189294.2|189372.5|189282.5|189388.2|189298.2|189372.3|189282.3|30
1736862350000|2025-01-14 13:45:50|189372.3|189282.3|189316.6|189226.6|189374.9|189284.9|189316.6|189226.6|38
1736862360000|2025-01-14 13:46:00|189320.6|189230.6|189300.2|189210.2|189329.3|189239.3|189296.8|189206.8|31
1736862370000|2025-01-14 13:46:10|189298|189208|189292.8|189202.8|189298|189208|189277.5|189187.5|31
1736862380000|2025-01-14 13:46:20|189295.5|189205.5|189302.6|189212.6|189302.6|189212.6|189286.3|189196.3|37
1736862390000|2025-01-14 13:46:30|189295.1|189205.1|189284.9|189194.9|189295.1|189205.1|189274.6|189184.6|36
1736862400000|2025-01-14 13:46:40|189279.9|189189.9|189256.8|189166.8|189291.7|189201.7|189256.8|189166.8|33
1736862410000|2025-01-14 13:46:50|189256.1|189166.1|189191.8|189061.8|189256.1|189166.1|189187.1|189057.1|37
1736862420000|2025-01-14 13:47:00|189198.7|189068.7|189199.8|189109.8|189209.5|189117.3|189190.7|189065.4|37
1736862430000|2025-01-14 13:47:10|189202.5|189112.5|189220|189130|189220.4|189130.4|189186.2|189096.2|30
1736862440000|2025-01-14 13:47:20|189225.1|189135.1|189292.7|189162.7|189292.7|189162.7|189220|189130|20
1736862450000|2025-01-14 13:47:30|189292.8|189162.8|189286.4|189156.4|189320.3|189190.3|189286.4|189156.4|32
1736862460000|2025-01-14 13:47:40|189286|189156|189310.6|189180.6|189310.7|189180.7|189285.1|189155.1|30
1736862470000|2025-01-14 13:47:50|189310.4|189180.4|189292.9|189162.9|189310.5|189180.5|189292.8|189162.8|22
1736862480000|2025-01-14 13:48:00|189307.8|189177.8|189238.3|189108.3|189326.1|189196.1|189238.3|189108.3|34
1736862490000|2025-01-14 13:48:10|189243.2|189113.2|189223.3|189093.3|189243.2|189113.2|189223.3|189093.3|32
1736862500000|2025-01-14 13:48:20|189221.6|189091.6|189230.4|189100.4|189234.8|189104.8|189211.9|189081.9|32
1736862510000|2025-01-14 13:48:30|189230.6|189100.6|189191.7|189061.7|189234.4|189104.4|189182.5|189052.5|33
1736862520000|2025-01-14 13:48:40|189199.4|189069.4|189179.8|189049.8|189200.2|189070.2|189162.9|189032.9|30
1736862530000|2025-01-14 13:48:50|189178.5|189048.5|189142.2|189012.2|189179.6|189049.6|189125.8|188995.8|35
1736862540000|2025-01-14 13:49:00|189135.6|189005.6|189170.7|189040.7|189173|189043|189135.6|189005.6|35
1736862550000|2025-01-14 13:49:10|189165.1|189035.1|189169.8|189039.8|189188.4|189058.4|189158.9|189028.9|38
1736862560000|2025-01-14 13:49:20|189173.9|189043.9|189177.5|189047.5|189190|189060|189157|189027|36
1736862570000|2025-01-14 13:49:30|189139.1|189049.1|189193.2|189063.2|189197.1|189067.1|189139.1|189036.8|35
1736862580000|2025-01-14 13:49:40|189192.7|189062.7|189211.7|189081.7|189212.1|189082.1|189190.3|189060.3|32
1736862590000|2025-01-14 13:49:50|189213|189083|189215.3|189085.3|189219|189089|189211.6|189081.6|28
1736862600000|2025-01-14 13:50:00|189215.5|189085.5|189242.4|189112.4|189244.3|189114.3|189208|189078|29
1736862610000|2025-01-14 13:50:10|189249.9|189119.9|189240.7|189110.7|189270.7|189140.7|189228.3|189098.3|38
1736862620000|2025-01-14 13:50:20|189237.2|189107.2|189314.4|189184.4|189314.4|189184.4|189235.5|189105.5|35
1736862630000|2025-01-14 13:50:30|189314.6|189184.6|189312.6|189182.6|189320.4|189190.4|189312.2|189182.2|32
1736862640000|2025-01-14 13:50:40|189312.4|189182.4|189293.7|189163.7|189326.5|189196.5|189293.7|189163.7|29
1736862650000|2025-01-14 13:50:50|189294.5|189164.5|189299.9|189169.9|189302.7|189172.7|189288.7|189158.7|25
1736862660000|2025-01-14 13:51:00|189300|189170|189365.6|189235.6|189367.5|189237.5|189299.8|189169.8|23
1736862670000|2025-01-14 13:51:10|189364.3|189234.3|189381.1|189251.1|189381.1|189251.1|189364.3|189234.3|28
1736862680000|2025-01-14 13:51:20|189381.8|189251.8|189378.4|189248.4|189384.5|189254.5|189367.6|189237.6|24
1736862690000|2025-01-14 13:51:30|189375.1|189245.1|189374.2|189244.2|189386.5|189256.5|189367|189237|21
1736862700000|2025-01-14 13:51:40|189370.5|189240.5|189370.8|189240.8|189378.7|189248.7|189370.2|189240.2|18
1736862710000|2025-01-14 13:51:50|189374.3|189244.3|189383|189253|189389.1|189259.1|189372.1|189242.1|25
1736862720000|2025-01-14 13:52:00|189386.9|189256.9|189379|189249|189392.4|189262.4|189375.7|189245.7|27
1736862730000|2025-01-14 13:52:10|189382.1|189252.1|189409.5|189279.5|189410|189280|189372.6|189242.6|25
1736862740000|2025-01-14 13:52:20|189409.9|189279.9|189468.2|189338.2|189474.2|189344.2|189406|189276|27
1736862750000|2025-01-14 13:52:30|189469.2|189339.2|189493.2|189363.2|189493.2|189363.2|189461.6|189331.6|36
1736862760000|2025-01-14 13:52:40|189493.6|189363.6|189515.6|189425.6|189523.1|189433.1|189493.6|189363.6|35
1736862770000|2025-01-14 13:52:50|189515.1|189425.1|189541.5|189451.5|189542.8|189452.8|189515.1|189425.1|34
1736862780000|2025-01-14 13:53:00|189544.1|189454.1|189568.2|189478.2|189569|189479|189544.1|189454.1|36
1736862790000|2025-01-14 13:53:10|189568.5|189478.5|189531.2|189441.2|189568.5|189478.5|189531.2|189441.2|38
1736862800000|2025-01-14 13:53:20|189536.9|189446.9|189558.7|189468.7|189558.9|189468.9|189531|189441|38
1736862810000|2025-01-14 13:53:30|189562.7|189472.7|189566.4|189476.4|189609|189519|189546.5|189456.5|33
1736862820000|2025-01-14 13:53:40|189565.2|189475.2|189548.9|189418.9|189565.2|189475.2|189498.5|189408.5|32
1736862830000|2025-01-14 13:53:50|189548.7|189418.7|189523.2|189433.2|189555.1|189437.4|189519.9|189415.7|28
1736862840000|2025-01-14 13:54:00|189527.2|189437.2|189538.8|189448.8|189550.2|189460.2|189527.2|189437.2|34
1736862850000|2025-01-14 13:54:10|189538.6|189448.6|189535.1|189445.1|189544.1|189454.1|189523.4|189433.4|30
1736862860000|2025-01-14 13:54:20|189536.9|189446.9|189547.1|189457.1|189550.5|189460.5|189525.1|189435.1|25
1736862870000|2025-01-14 13:54:30|189540.3|189450.3|189600.6|189510.6|189609.2|189519.2|189539.1|189449.1|21
1736862880000|2025-01-14 13:54:40|189600.8|189510.8|189543.1|189413.1|189601.3|189511.3|189528.2|189398.2|30
1736862890000|2025-01-14 13:54:50|189539.6|189409.6|189535.1|189405.1|189549.3|189419.3|189528.4|189398.4|25
1736862900000|2025-01-14 13:55:00|189537.9|189407.9|189512|189422|189537.9|189440.6|189512|189404|25
1736862910000|2025-01-14 13:55:10|189514.1|189424.1|189517|189427|189519|189429|189512.2|189422.2|19
1736862920000|2025-01-14 13:55:20|189520.5|189430.5|189524.1|189434.1|189535.9|189445.9|189520.5|189430.5|17
1736862930000|2025-01-14 13:55:30|189523.6|189433.6|189517.9|189427.9|189532.7|189442.7|189517.2|189427.2|22
1736862940000|2025-01-14 13:55:40|189517.7|189427.7|189527.9|189437.9|189536.5|189446.5|189517.7|189427.7|24
1736862950000|2025-01-14 13:55:50|189528|189438|189536.5|189446.5|189540.5|189450.5|189528|189438|17
1736862960000|2025-01-14 13:56:00|189537.1|189447.1|189524.2|189434.2|189541.7|189451.7|189520.9|189430.9|26
1736862970000|2025-01-14 13:56:10|189521.4|189431.4|189521.3|189431.3|189525.7|189435.7|189520.5|189430.5|8
1736862980000|2025-01-14 13:56:20|189523.9|189433.9|189517.1|189427.1|189524|189434|189516.1|189426.1|17
1736862990000|2025-01-14 13:56:30|189519.7|189429.7|189519.8|189429.8|189522.4|189432.4|189517.4|189427.4|11
1736863000000|2025-01-14 13:56:40|189519.6|189429.6|189513.7|189423.7|189519.6|189429.6|189513.7|189423.7|8
1736863010000|2025-01-14 13:56:50|189519.9|189429.9|189511.9|189421.9|189519.9|189429.9|189489.4|189399.4|30
1736863020000|2025-01-14 13:57:00|189509.3|189419.3|189540.4|189450.4|189540.6|189450.6|189505.5|189415.5|24
1736863030000|2025-01-14 13:57:10|189536.6|189446.6|189519.6|189429.6|189536.6|189446.6|189516.2|189426.2|28
1736863040000|2025-01-14 13:57:20|189519.9|189429.9|189535.7|189445.7|189536|189446|189519.9|189429.9|27
1736863050000|2025-01-14 13:57:30|189534.9|189444.9|189541.8|189451.8|189542.1|189452.1|189532.9|189442.9|29
1736863060000|2025-01-14 13:57:40|189541.4|189451.4|189549.7|189459.7|189586.6|189496.6|189540.2|189450.2|37
1736863070000|2025-01-14 13:57:50|189546.9|189456.9|189554.3|189464.3|189570.4|189480.4|189539.3|189449.3|33
1736863080000|2025-01-14 13:58:00|189552.1|189462.1|189615.6|189525.6|189622.7|189532.7|189551.7|189461.7|32
1736863090000|2025-01-14 13:58:10|189618.6|189528.6|189547.6|189457.6|189620|189530|189542.5|189452.5|33
1736863100000|2025-01-14 13:58:20|189551.3|189461.3|189556.4|189466.4|189572.3|189482.3|189544.8|189454.8|35
1736863110000|2025-01-14 13:58:30|189554.4|189464.4|189615.8|189525.8|189618.7|189528.7|189554.4|189464.4|30
1736863120000|2025-01-14 13:58:40|189613.4|189523.4|189610.7|189520.7|189621.3|189531.3|189607.8|189517.8|28
1736863130000|2025-01-14 13:58:50|189614.5|189524.5|189611.7|189521.7|189614.9|189524.9|189605.8|189515.8|20
1736863140000|2025-01-14 13:59:00|189609.1|189519.1|189606.3|189516.3|189610.1|189520.1|189598.4|189508.4|20
1736863150000|2025-01-14 13:59:10|189609.1|189519.1|189611|189521|189613.8|189523.8|189595.3|189505.3|28
1736863160000|2025-01-14 13:59:20|189613.4|189523.4|189607.2|189517.2|189614.6|189524.6|189603.1|189513.1|23
1736863170000|2025-01-14 13:59:30|189605.4|189515.4|189610.2|189520.2|189613.6|189523.6|189601.6|189511.6|22
1736863180000|2025-01-14 13:59:40|189613.6|189523.6|189613.1|189523.1|189617.6|189527.6|189612.9|189522.9|20
1736863190000|2025-01-14 13:59:50|189614|189524|189632.1|189542.1|189651.5|189561.5|189611.7|189521.7|34
1736863200000|2025-01-14 14:00:00|189628.9|189538.9|189643.7|189553.7|189644.9|189554.9|189623.8|189533.8|38
1736863210000|2025-01-14 14:00:10|189638.5|189548.5|189636.7|189546.7|189646.8|189556.8|189622.7|189532.7|30
1736863220000|2025-01-14 14:00:20|189639.3|189549.3|189636.8|189546.8|189656|189566|189629.6|189539.6|32
1736863230000|2025-01-14 14:00:30|189639.2|189549.2|189625.4|189535.4|189639.6|189549.6|189625.4|189535.4|27
1736863240000|2025-01-14 14:00:40|189627.9|189537.9|189624.6|189534.6|189645|189555|189624.6|189534.6|24
1736863250000|2025-01-14 14:00:50|189624.4|189534.4|189683.6|189593.6|189683.9|189593.9|189622.8|189532.8|38
1736863260000|2025-01-14 14:01:00|189686.7|189596.7|189641.9|189551.9|189688.1|189598.1|189640.6|189550.6|32
1736863270000|2025-01-14 14:01:10|189640.3|189550.3|189630.2|189540.2|189646.3|189556.3|189630.2|189540.2|23
1736863280000|2025-01-14 14:01:20|189626|189536|189638.7|189548.7|189641.2|189551.2|189624.5|189534.5|22
1736863290000|2025-01-14 14:01:30|189644.8|189554.8|189655.7|189565.7|189659.9|189569.9|189644.8|189554.8|29
1736863300000|2025-01-14 14:01:40|189655.2|189565.2|189646.3|189556.3|189664.4|189574.4|189645|189555|31
1736863310000|2025-01-14 14:01:50|189647.9|189557.9|189650.9|189560.9|189686.6|189596.6|189647.9|189557.9|29
1736863320000|2025-01-14 14:02:00|189647.6|189557.6|189668.5|189578.5|189669.1|189579.1|189647.6|189557.6|25
1736863330000|2025-01-14 14:02:10|189667.1|189577.1|189735.3|189645.3|189737.3|189647.3|189667.1|189577.1|32
1736863340000|2025-01-14 14:02:20|189736.3|189646.3|189715.5|189625.5|189740.7|189650.7|189715.1|189625.1|34
1736863350000|2025-01-14 14:02:30|189714.3|189624.3|189716.4|189626.4|189719.3|189629.3|189713.1|189623.1|22
1736863360000|2025-01-14 14:02:40|189717|189627|189726.3|189636.3|189726.9|189636.9|189715.1|189625.1|27
1736863370000|2025-01-14 14:02:50|189726.9|189636.9|189735.5|189645.5|189735.5|189645.5|189721.6|189631.6|20
1736863380000|2025-01-14 14:03:00|189735.7|189645.7|189779|189689|189784.6|189694.6|189729.4|189639.4|34
1736863390000|2025-01-14 14:03:10|189770.9|189680.9|189755.8|189665.8|189787.3|189697.3|189751.5|189661.5|34
1736863400000|2025-01-14 14:03:20|189756.8|189666.8|189749|189659|189766|189676|189744.3|189654.3|27
1736863410000|2025-01-14 14:03:30|189744.5|189654.5|189752.3|189662.3|189754.8|189664.8|189743.8|189653.8|21
1736863420000|2025-01-14 14:03:40|189749.6|189659.6|189775.9|189685.9|189788.3|189698.3|189749.6|189659.6|30
1736863430000|2025-01-14 14:03:50|189780|189690|189797.2|189707.2|189821.3|189717.4|189780|189672.2|32
1736863440000|2025-01-14 14:04:00|189799.6|189709.6|189724.9|189634.9|189802.7|189712.7|189724.9|189634.9|25
1736863450000|2025-01-14 14:04:10|189723.7|189633.7|189682|189592|189730.8|189640.8|189679.2|189589.2|34
1736863460000|2025-01-14 14:04:20|189682.2|189592.2|189683.3|189593.3|189698.9|189608.9|189682|189592|27
1736863470000|2025-01-14 14:04:30|189685.9|189595.9|189700.3|189610.3|189700.3|189610.3|189685.9|189595.9|18
1736863480000|2025-01-14 14:04:40|189694.6|189604.6|189699.2|189609.2|189701.3|189611.3|189691.2|189601.2|20
1736863490000|2025-01-14 14:04:50|189699.7|189609.7|189684.7|189594.7|189724.7|189634.7|189682.7|189592.7|27
1736863500000|2025-01-14 14:05:00|189684.9|189594.9|189684.3|189594.3|189688.6|189598.6|189684.3|189594.3|19
1736863510000|2025-01-14 14:05:10|189683.9|189593.9|189652.8|189562.8|189683.9|189593.9|189648.7|189558.7|20
1736863520000|2025-01-14 14:05:20|189652.2|189562.2|189628.4|189538.4|189652.2|189562.2|189628.4|189538.4|22
1736863530000|2025-01-14 14:05:30|189627.8|189537.8|189631.3|189541.3|189658.5|189552|189627.8|189520.7|22
1736863540000|2025-01-14 14:05:40|189633.9|189543.9|189682.1|189592.1|189682.1|189592.1|189633.9|189543.9|27
1736863550000|2025-01-14 14:05:50|189691.7|189601.7|189718.3|189628.3|189718.3|189628.3|189687.3|189597.3|27
1736863560000|2025-01-14 14:06:00|189720.2|189630.2|189730.3|189640.3|189730.3|189640.3|189717.2|189627.2|22
1736863570000|2025-01-14 14:06:10|189730.7|189640.7|189731.5|189641.5|189732.5|189642.5|189723.4|189633.4|17
1736863580000|2025-01-14 14:06:20|189731.1|189641.1|189739.6|189649.6|189739.6|189649.6|189716.5|189626.5|22
1736863590000|2025-01-14 14:06:30|189740.8|189650.8|189716|189626|189741|189651|189716|189626|14
1736863600000|2025-01-14 14:06:40|189713.3|189623.3|189719.5|189589.5|189719.8|189625.6|189697.6|189587.8|25
1736863610000|2025-01-14 14:06:50|189718.6|189588.6|189695.3|189605.3|189718.6|189621.2|189693.9|189588.6|19
1736863620000|2025-01-14 14:07:00|189694.1|189604.1|189683.8|189593.8|189694.1|189604.1|189682|189592|23
1736863630000|2025-01-14 14:07:10|189683.6|189593.6|189667.6|189577.6|189683.6|189593.6|189664.3|189574.3|25
1736863640000|2025-01-14 14:07:20|189669.4|189579.4|189661.7|189571.7|189670.1|189580.1|189659.1|189569.1|27
1736863650000|2025-01-14 14:07:30|189661.1|189571.1|189614.8|189524.8|189661.1|189571.1|189610.8|189520.8|26
1736863660000|2025-01-14 14:07:40|189611.8|189521.8|189552|189462|189616.8|189526.8|189544|189454|32
1736863670000|2025-01-14 14:07:50|189552.2|189462.2|189550.4|189460.4|189555|189465|189550.4|189460.4|24
1736863680000|2025-01-14 14:08:00|189550.5|189460.5|189559.2|189469.2|189576.5|189486.5|189537.9|189447.9|31
1736863690000|2025-01-14 14:08:10|189559.4|189469.4|189561.3|189471.3|189561.3|189471.3|189555.6|189465.6|11
1736863700000|2025-01-14 14:08:20|189561.7|189471.7|189629|189539|189629.4|189539.4|189558.3|189468.3|22
1736863710000|2025-01-14 14:08:30|189628.6|189538.6|189639.8|189549.8|189641.4|189551.4|189623.6|189533.6|13
1736863720000|2025-01-14 14:08:40|189640.2|189550.2|189624.5|189534.5|189643.9|189553.9|189624.5|189534.5|22
1736863730000|2025-01-14 14:08:50|189624.7|189534.7|189615.8|189525.8|189628.7|189538.7|189608.8|189518.8|23
1736863740000|2025-01-14 14:09:00|189615.2|189525.2|189614.6|189524.6|189617.7|189527.7|189604.9|189514.9|16
1736863750000|2025-01-14 14:09:10|189614.2|189524.2|189561.7|189471.7|189614.2|189524.2|189554.2|189464.2|34
1736863760000|2025-01-14 14:09:20|189558.3|189468.3|189562.2|189472.2|189564.6|189474.6|189555.6|189465.6|22
1736863770000|2025-01-14 14:09:30|189560|189470|189547.4|189457.4|189560.1|189470.1|189547.4|189457.4|22
1736863780000|2025-01-14 14:09:40|189546.6|189456.6|189541.7|189451.7|189547.2|189457.2|189538.8|189448.8|23
1736863790000|2025-01-14 14:09:50|189541.5|189451.5|189548.7|189458.7|189548.9|189458.9|189539.6|189449.6|12
1736863800000|2025-01-14 14:10:00|189549.1|189459.1|189550.7|189460.7|189554|189464|189546.8|189456.8|23
1736863810000|2025-01-14 14:10:10|189549.9|189459.9|189552.4|189462.4|189555.2|189465.2|189549.7|189459.7|11
1736863820000|2025-01-14 14:10:20|189552.8|189462.8|189573.4|189483.4|189575.1|189485.1|189552.8|189462.8|19
1736863830000|2025-01-14 14:10:30|189571.3|189481.3|189577.3|189487.3|189577.3|189487.3|189570|189480|12
1736863840000|2025-01-14 14:10:40|189595.7|189505.7|189627.3|189537.3|189636.5|189546.5|189591.7|189501.7|30
1736863850000|2025-01-14 14:10:50|189621.2|189531.2|189609.4|189519.4|189621.4|189531.4|189607.7|189517.7|15
1736863860000|2025-01-14 14:11:00|189607.7|189517.7|189571.3|189481.3|189607.7|189517.7|189568.7|189478.7|20
1736863870000|2025-01-14 14:11:10|189572.7|189482.7|189572.5|189482.5|189601.1|189511.1|189568.4|189478.4|26
1736863880000|2025-01-14 14:11:20|189574.3|189484.3|189596.2|189506.2|189596.2|189506.2|189574.3|189484.3|21
1736863890000|2025-01-14 14:11:30|189596.6|189506.6|189568.2|189478.2|189597|189507|189568.2|189478.2|20
1736863900000|2025-01-14 14:11:40|189569.1|189479.1|189567.1|189477.1|189569.1|189479.1|189561.6|189471.6|15
1736863910000|2025-01-14 14:11:50|189564.2|189474.2|189544.7|189454.7|189564.3|189474.3|189537.3|189447.3|26
1736863920000|2025-01-14 14:12:00|189543.2|189453.2|189566|189476|189566|189476|189543.2|189453.2|25
1736863930000|2025-01-14 14:12:10|189565.8|189475.8|189563.8|189473.8|189565.8|189475.8|189560.5|189470.5|19
1736863940000|2025-01-14 14:12:20|189563.4|189473.4|189563.8|189473.8|189564.6|189474.6|189555.1|189465.1|15
1736863950000|2025-01-14 14:12:30|189564|189474|189562.7|189472.7|189565|189475|189553.1|189463.1|10
1736863960000|2025-01-14 14:12:40|189564.6|189474.6|189592.8|189502.8|189595.2|189505.2|189564.6|189474.6|11
1736863970000|2025-01-14 14:12:50|189594.2|189504.2|189596.9|189506.9|189596.9|189506.9|189594.2|189504.2|4
1736863980000|2025-01-14 14:13:00|189596.1|189506.1|189573.7|189483.7|189610.4|189520.4|189573.7|189483.7|28
1736863990000|2025-01-14 14:13:10|189575.3|189485.3|189577.2|189487.2|189577.2|189487.2|189567.6|189477.6|18
1736864000000|2025-01-14 14:13:20|189577|189487|189641.6|189551.6|189649.3|189559.3|189577|189487|23
1736864010000|2025-01-14 14:13:30|189640.2|189550.2|189704.2|189614.2|189712.9|189622.9|189639.6|189549.6|25
1736864020000|2025-01-14 14:13:40|189703.3|189613.3|189693.3|189603.3|189706.4|189616.4|189686.6|189596.6|19
1736864030000|2025-01-14 14:13:50|189693.7|189603.7|189691.4|189601.4|189701.8|189611.8|189689.6|189599.6|18
1736864040000|2025-01-14 14:14:00|189693.4|189603.4|189701.9|189611.9|189704.2|189614.2|189689.8|189599.8|22
1736864050000|2025-01-14 14:14:10|189674.7|189584.7|189666.9|189576.9|189674.7|189584.7|189663.9|189573.9|9
1736864060000|2025-01-14 14:14:20|189667.3|189577.3|189646.6|189556.6|189667.5|189577.5|189644.1|189554.1|20
1736864070000|2025-01-14 14:14:30|189690.5|189600.5|189690.9|189600.9|189695.8|189605.8|189688.3|189598.3|21
1736864080000|2025-01-14 14:14:40|189710.5|189620.5|189722.5|189632.5|189727.8|189637.8|189708.2|189618.2|33
1736864090000|2025-01-14 14:14:50|189723.7|189633.7|189717.5|189627.5|189723.7|189633.7|189709.3|189619.3|23
1736864100000|2025-01-14 14:15:00|189716.3|189626.3|189716.4|189626.4|189720.9|189630.9|189716.3|189626.3|13
1736864110000|2025-01-14 14:15:10|189719.3|189629.3|189717.8|189627.8|189723.2|189633.2|189713.3|189623.3|17
1736864120000|2025-01-14 14:15:20|189719.3|189629.3|189706.5|189616.5|189719.3|189629.3|189705.2|189615.2|19
1736864130000|2025-01-14 14:15:30|189700.5|189610.5|189696.2|189606.2|189704.5|189614.5|189689.4|189599.4|27
1736864140000|2025-01-14 14:15:40|189697|189607|189623.6|189533.6|189697|189607|189598.5|189508.5|34
1736864150000|2025-01-14 14:15:50|189623|189533|189636.4|189546.4|189640.6|189550.6|189618.6|189528.6|25
1736864160000|2025-01-14 14:16:00|189635.7|189545.7|189655.9|189565.9|189660.5|189570.5|189631|189541|28
1736864170000|2025-01-14 14:16:10|189669.1|189579.1|189659.6|189569.6|189680.6|189590.6|189647.2|189557.2|26
1736864180000|2025-01-14 14:16:20|189657|189567|189654.6|189564.6|189657.4|189567.4|189654.4|189564.4|15
1736864190000|2025-01-14 14:16:30|189654.7|189564.7|189655.8|189565.8|189659.7|189569.7|189654.5|189564.5|18
1736864200000|2025-01-14 14:16:40|189655.2|189565.2|189650.8|189560.8|189655.2|189565.2|189650.4|189560.4|12
1736864210000|2025-01-14 14:16:50|189651.2|189561.2|189690.5|189600.5|189705.6|189615.6|189651.2|189561.2|27
1736864220000|2025-01-14 14:17:00|189688.3|189598.3|189680.6|189590.6|189688.3|189598.3|189674.3|189584.3|18
1736864230000|2025-01-14 14:17:10|189671.1|189581.1|189703.3|189613.3|189706.3|189616.3|189671.1|189581.1|28
1736864240000|2025-01-14 14:17:20|189703.5|189613.5|189716.4|189626.4|189719.5|189629.5|189703.5|189613.5|19
1736864250000|2025-01-14 14:17:30|189716.6|189626.6|189720.4|189630.4|189722.6|189632.6|189714.7|189624.7|20
1736864260000|2025-01-14 14:17:40|189720.9|189630.9|189711.8|189621.8|189731.6|189641.6|189709.4|189619.4|29
1736864270000|2025-01-14 14:17:50|189712.2|189622.2|189715.2|189625.2|189718.8|189628.8|189710.6|189620.6|19
1736864280000|2025-01-14 14:18:00|189715.6|189625.6|189726|189636|189728.8|189638.8|189712.7|189622.7|31
1736864290000|2025-01-14 14:18:10|189725.4|189635.4|189709.2|189619.2|189726.8|189636.8|189709.2|189619.2|29
1736864300000|2025-01-14 14:18:20|189708.8|189618.8|189692.4|189602.4|189708.8|189618.8|189691.2|189601.2|19
1736864310000|2025-01-14 14:18:30|189693.9|189603.9|189626.1|189536.1|189693.9|189603.9|189609.9|189519.9|14
1736864320000|2025-01-14 14:18:40|189624.9|189534.9|189620.6|189530.6|189625.9|189535.9|189613.1|189523.1|32
1736864330000|2025-01-14 14:18:50|189621.3|189531.3|189610.6|189520.6|189621.3|189531.3|189599.6|189509.6|33
1736864340000|2025-01-14 14:19:00|189612.2|189522.2|189593.8|189503.8|189612.2|189522.2|189592.4|189502.4|29
1736864350000|2025-01-14 14:19:10|189590.1|189500.1|189606.9|189516.9|189611.8|189521.8|189590.1|189500.1|23
1736864360000|2025-01-14 14:19:20|189606.8|189516.8|189599.1|189509.1|189610|189520|189592.4|189502.4|20
1736864370000|2025-01-14 14:19:30|189598.3|189508.3|189604.2|189514.2|189608.3|189518.3|189595.3|189505.3|19
1736864380000|2025-01-14 14:19:40|189603.6|189513.6|189616.2|189526.2|189626.7|189536.7|189603.6|189513.6|27
1736864390000|2025-01-14 14:19:50|189614.3|189524.3|189602.8|189512.8|189614.3|189524.3|189602.2|189512.2|22
1736864400000|2025-01-14 14:20:00|189602.4|189512.4|189625.4|189535.4|189631|189541|189601.9|189511.9|24
1736864410000|2025-01-14 14:20:10|189626.3|189536.3|189634.9|189544.9|189634.9|189544.9|189622.6|189532.6|13
1736864420000|2025-01-14 14:20:20|189636.2|189546.2|189659.3|189569.3|189663.1|189573.1|189633.9|189543.9|27
1736864430000|2025-01-14 14:20:30|189660.1|189570.1|189648.1|189558.1|189672.1|189582.1|189648.1|189558.1|17
1736864440000|2025-01-14 14:20:40|189647.7|189557.7|189645|189555|189647.7|189557.7|189645|189555|7
1736864450000|2025-01-14 14:20:50|189646.6|189556.6|189661.8|189571.8|189663.8|189573.8|189644.6|189554.6|19
1736864460000|2025-01-14 14:21:00|189664.3|189574.3|189668.3|189578.3|189668.3|189578.3|189657.7|189567.7|17
1736864470000|2025-01-14 14:21:10|189669.5|189579.5|189667.1|189577.1|189672.4|189582.4|189667.1|189577.1|11
1736864480000|2025-01-14 14:21:20|189661.8|189571.8|189656.6|189566.6|189661.8|189571.8|189654.6|189564.6|17
1736864490000|2025-01-14 14:21:30|189657|189567|189651|189561|189659.4|189569.4|189651|189561|9
1736864500000|2025-01-14 14:21:40|189647.6|189557.6|189648.2|189558.2|189650|189560|189647.6|189557.6|6
1736864510000|2025-01-14 14:21:50|189650.1|189560.1|189658.4|189568.4|189660.5|189570.5|189650.1|189560.1|12
1736864520000|2025-01-14 14:22:00|189663|189573|189676.5|189586.5|189676.5|189586.5|189662.2|189572.2|17
1736864530000|2025-01-14 14:22:10|189676.1|189586.1|189672.3|189582.3|189676.1|189586.1|189670.4|189580.4|17
1736864540000|2025-01-14 14:22:20|189673.3|189583.3|189674|189584|189674|189584|189672.3|189582.3|3
1736864550000|2025-01-14 14:22:30|189673.8|189583.8|189650.6|189560.6|189675.8|189585.8|189648.4|189558.4|23
1736864560000|2025-01-14 14:22:40|189651|189561|189651.6|189561.6|189653.8|189563.8|189649.8|189559.8|12
1736864570000|2025-01-14 14:22:50|189649.7|189559.7|189621.7|189531.7|189649.7|189559.7|189619.9|189529.9|12
1736864580000|2025-01-14 14:23:00|189620.3|189530.3|189605.2|189515.2|189620.3|189530.3|189602.7|189512.7|23
1736864590000|2025-01-14 14:23:10|189605|189515|189613.1|189523.1|189613.5|189523.5|189602.6|189512.6|16
1736864600000|2025-01-14 14:23:20|189612.9|189522.9|189598.2|189508.2|189623.3|189533.3|189598.2|189508.2|20
1736864610000|2025-01-14 14:23:30|189597.4|189507.4|189592|189502|189607.9|189517.9|189592|189502|28
1736864620000|2025-01-14 14:23:40|189591.1|189501.1|189592|189502|189594.4|189504.4|189589.5|189499.5|26
1736864630000|2025-01-14 14:23:50|189592.8|189502.8|189589.4|189499.4|189594.4|189504.4|189586.1|189496.1|17
1736864640000|2025-01-14 14:24:00|189589.2|189499.2|189622.4|189532.4|189632.9|189542.9|189562.5|189472.5|31
1736864650000|2025-01-14 14:24:10|189622.8|189532.8|189652.4|189562.4|189653.2|189563.2|189622.8|189532.8|26
1736864660000|2025-01-14 14:24:20|189654.5|189564.5|189649.8|189559.8|189655.4|189565.4|189641.3|189551.3|26
1736864670000|2025-01-14 14:24:30|189651.1|189561.1|189642.5|189552.5|189651.9|189561.9|189639.1|189549.1|21
1736864680000|2025-01-14 14:24:40|189642.9|189552.9|189626.6|189536.6|189645.6|189555.6|189626.6|189536.6|23
1736864690000|2025-01-14 14:24:50|189626.3|189536.3|189630.6|189540.6|189634.6|189544.6|189623|189533|23
1736864700000|2025-01-14 14:25:00|189642.6|189552.6|189674.1|189584.1|189674.1|189584.1|189642.6|189552.6|22
1736864710000|2025-01-14 14:25:10|189672.7|189582.7|189675.3|189585.3|189676.8|189586.8|189672.7|189582.7|10
1736864720000|2025-01-14 14:25:20|189677.5|189587.5|189693.8|189603.8|189699.4|189609.4|189677.5|189587.5|14
1736864730000|2025-01-14 14:25:30|189694.2|189604.2|189724.1|189634.1|189724.4|189634.4|189694.2|189604.2|30
1736864740000|2025-01-14 14:25:40|189723.3|189633.3|189693.2|189603.2|189723.3|189633.3|189688.7|189598.7|20
1736864750000|2025-01-14 14:25:50|189693.4|189603.4|189656.5|189566.5|189693.4|189603.4|189652.6|189562.6|20
1736864760000|2025-01-14 14:26:00|189658|189568|189656.8|189566.8|189658|189568|189654.4|189564.4|21
1736864770000|2025-01-14 14:26:10|189652.6|189562.6|189630.1|189540.1|189652.6|189562.6|189628.3|189538.3|22
1736864780000|2025-01-14 14:26:20|189629.7|189539.7|189628.7|189538.7|189637.7|189547.7|189626.8|189536.8|26
1736864790000|2025-01-14 14:26:30|189627.1|189537.1|189628.2|189538.2|189628.2|189538.2|189624.9|189534.9|19
1736864800000|2025-01-14 14:26:40|189628|189538|189637.8|189547.8|189647.4|189557.4|189622.2|189532.2|23
1736864810000|2025-01-14 14:26:50|189638.6|189548.6|189640.9|189550.9|189644.5|189554.5|189634.2|189544.2|30
1736864820000|2025-01-14 14:27:00|189639.9|189549.9|189627.8|189537.8|189643.8|189553.8|189627.8|189537.8|27
1736864830000|2025-01-14 14:27:10|189629.5|189539.5|189590.2|189500.2|189629.5|189539.5|189588.4|189498.4|26
1736864840000|2025-01-14 14:27:20|189590.6|189500.6|189567.7|189477.7|189595.6|189505.6|189567.7|189477.7|27
1736864850000|2025-01-14 14:27:30|189566.5|189476.5|189558.4|189468.4|189570.4|189480.4|189558.4|189468.4|23
1736864860000|2025-01-14 14:27:40|189543.6|189453.6|189550.2|189460.2|189550.2|189460.2|189542.1|189452.1|14
1736864870000|2025-01-14 14:27:50|189550|189460|189560.8|189470.8|189570.2|189480.2|189549.8|189459.8|16
1736864880000|2025-01-14 14:28:00|189560.6|189470.6|189564.9|189474.9|189567.8|189477.8|189560.2|189470.2|15
1736864890000|2025-01-14 14:28:10|189561.2|189471.2|189564.1|189474.1|189567.1|189477.1|189561.2|189471.2|15
1736864900000|2025-01-14 14:28:20|189563.7|189473.7|189563|189473|189567.7|189477.7|189562.6|189472.6|20
1736864910000|2025-01-14 14:28:30|189561.7|189471.7|189628.1|189538.1|189634.2|189544.2|189561.7|189471.7|25
1736864920000|2025-01-14 14:28:40|189623.8|189533.8|189568.6|189478.6|189633.1|189543.1|189568.6|189478.6|24
1736864930000|2025-01-14 14:28:50|189569.9|189479.9|189568.4|189478.4|189579.5|189489.5|189564.8|189474.8|25
1736864940000|2025-01-14 14:29:00|189565.7|189475.7|189566|189476|189573.7|189483.7|189562.7|189472.7|26
1736864950000|2025-01-14 14:29:10|189567|189477|189498.1|189408.1|189567|189477|189492.4|189402.4|34
1736864960000|2025-01-14 14:29:20|189499.1|189409.1|189470.8|189380.8|189499.1|189409.1|189470.1|189380.1|36
1736864970000|2025-01-14 14:29:30|189470.6|189380.6|189513|189423|189513.1|189423.1|189451|189361|36
1736864980000|2025-01-14 14:29:40|189513.3|189423.3|189514|189424|189516.3|189426.3|189503.2|189413.2|28
1736864990000|2025-01-14 14:29:50|189519.3|189429.3|189494.1|189404.1|189519.3|189429.3|189482|189392|36
1736865000000|2025-01-14 14:30:00|189499.9|189409.9|189494.7|189404.7|189502.4|189412.4|189479.1|189389.1|35
1736865010000|2025-01-14 14:30:10|189485.7|189395.7|189484.5|189394.5|189512.7|189422.7|189481.7|189391.7|38
1736865020000|2025-01-14 14:30:20|189487.6|189397.6|189451.2|189361.2|189488.8|189398.8|189451.2|189361.2|37
1736865030000|2025-01-14 14:30:30|189450.9|189360.9|189469.9|189339.9|189473.1|189363.9|189445|189339.9|28
1736865040000|2025-01-14 14:30:40|189470.9|189340.9|189468|189338|189471.1|189341.1|189447.3|189317.3|28
1736865050000|2025-01-14 14:30:50|189460|189330|189406.9|189276.9|189460.6|189330.6|189401.1|189271.1|33
1736865060000|2025-01-14 14:31:00|189405.7|189275.7|189400.5|189270.5|189406.5|189276.5|189396.6|189266.6|24
1736865070000|2025-01-14 14:31:10|189401.1|189271.1|189377.6|189287.6|189401.1|189294.1|189355.1|189265.1|28
1736865080000|2025-01-14 14:31:20|189380.5|189290.5|189358.9|189268.9|189382.5|189292.5|189355.3|189265.3|30
1736865090000|2025-01-14 14:31:30|189358.5|189268.5|189351.6|189261.6|189375|189285|189351.6|189261.6|28
1736865100000|2025-01-14 14:31:40|189350.4|189260.4|189366.7|189276.7|189388.5|189298.5|189350.4|189260.4|35
1736865110000|2025-01-14 14:31:50|189364.5|189274.5|189420.7|189330.7|189420.7|189330.7|189364.5|189274.5|28
1736865120000|2025-01-14 14:32:00|189422.6|189332.6|189417.7|189327.7|189449.8|189359.8|189415.9|189325.9|28
1736865130000|2025-01-14 14:32:10|189412.8|189322.8|189451.2|189361.2|189462|189372|189412.8|189322.8|32
1736865140000|2025-01-14 14:32:20|189448|189358|189446.3|189356.3|189451.6|189361.6|189442.8|189352.8|22
1736865150000|2025-01-14 14:32:30|189445.7|189355.7|189416.5|189326.5|189445.7|189355.7|189415.2|189325.2|27
1736865160000|2025-01-14 14:32:40|189416.2|189326.2|189373.5|189283.5|189416.9|189326.9|189367.7|189277.7|38
1736865170000|2025-01-14 14:32:50|189374|189284|189389.8|189299.8|189396.3|189306.3|189374|189284|36
1736865180000|2025-01-14 14:33:00|189394.6|189304.6|189414.4|189324.4|189417.3|189327.3|189388.3|189298.3|33
1736865190000|2025-01-14 14:33:10|189412.7|189322.7|189441.2|189351.2|189441.8|189351.8|189412.7|189322.7|23
1736865200000|2025-01-14 14:33:20|189449.4|189359.4|189470.6|189380.6|189476.8|189386.8|189449.4|189359.4|22
1736865210000|2025-01-14 14:33:30|189471.2|189381.2|189485.7|189395.7|189492.4|189402.4|189471.2|189381.2|22
1736865220000|2025-01-14 14:33:40|189493.6|189403.6|189514.3|189424.3|189514.3|189424.3|189489.1|189399.1|25
1736865230000|2025-01-14 14:33:50|189514.7|189424.7|189493.8|189403.8|189515.2|189425.2|189493.1|189403.1|18
1736865240000|2025-01-14 14:34:00|189489.1|189399.1|189472.7|189382.7|189489.1|189399.1|189471.1|189381.1|26
1736865250000|2025-01-14 14:34:10|189472.5|189382.5|189483.3|189393.3|189486.1|189396.1|189472.5|189382.5|13
1736865260000|2025-01-14 14:34:20|189486.4|189396.4|189469.7|189379.7|189487.4|189397.4|189469.7|189379.7|34
1736865270000|2025-01-14 14:34:30|189467.9|189377.9|189472|189382|189474.3|189384.3|189458.8|189368.8|20
1736865280000|2025-01-14 14:34:40|189475.4|189385.4|189496.3|189406.3|189496.3|189406.3|189475.4|189385.4|16
1736865290000|2025-01-14 14:34:50|189495.6|189405.6|189470|189380|189495.6|189405.6|189469.6|189379.6|13
1736865300000|2025-01-14 14:35:00|189466.7|189376.7|189433.8|189343.8|189467.1|189377.1|189431.9|189341.9|33
1736865310000|2025-01-14 14:35:10|189433.4|189343.4|189429.3|189339.3|189433.4|189343.4|189425.2|189335.2|27
1736865320000|2025-01-14 14:35:20|189428.5|189338.5|189433|189343|189434.9|189344.9|189424.4|189334.4|27
1736865330000|2025-01-14 14:35:30|189434.6|189344.6|189450.5|189360.5|189452.1|189362.1|189434.6|189344.6|25
1736865340000|2025-01-14 14:35:40|189451.1|189361.1|189443.9|189353.9|189451.1|189361.1|189435.8|189345.8|18
1736865350000|2025-01-14 14:35:50|189445.2|189355.2|189452.7|189362.7|189462.1|189372.1|189445.2|189355.2|17
1736865360000|2025-01-14 14:36:00|189452.3|189362.3|189465.2|189375.2|189467.2|189377.2|189452.2|189362.2|28
1736865370000|2025-01-14 14:36:10|189466.1|189376.1|189465.7|189375.7|189469.9|189379.9|189464.9|189374.9|18
1736865380000|2025-01-14 14:36:20|189465.3|189375.3|189445.5|189355.5|189465.3|189375.3|189445.5|189355.5|24
1736865390000|2025-01-14 14:36:30|189445.3|189355.3|189466.6|189376.6|189466.6|189376.6|189445.1|189355.1|23
1736865400000|2025-01-14 14:36:40|189465.1|189375.1|189491.6|189401.6|189498.8|189408.8|189465.1|189375.1|27
1736865410000|2025-01-14 14:36:50|189491.8|189401.8|189466.6|189376.6|189496.7|189406.7|189465.9|189375.9|23
1736865420000|2025-01-14 14:37:00|189463.6|189373.6|189463.2|189373.2|189468|189378|189453.1|189363.1|27
1736865430000|2025-01-14 14:37:10|189463.6|189373.6|189473|189383|189475.8|189385.8|189450.4|189360.4|25
1736865440000|2025-01-14 14:37:20|189474.5|189384.5|189448.3|189358.3|189474.5|189384.5|189444.5|189354.5|28
1736865450000|2025-01-14 14:37:30|189446.7|189356.7|189445.1|189355.1|189447.7|189357.7|189443.3|189353.3|15
1736865460000|2025-01-14 14:37:40|189444.9|189354.9|189445.5|189355.5|189447.3|189357.3|189442.5|189352.5|18
1736865470000|2025-01-14 14:37:50|189446.1|189356.1|189478.4|189388.4|189478.4|189388.4|189446.1|189356.1|21
1736865480000|2025-01-14 14:38:00|189479.9|189389.9|189479.6|189389.6|189483.4|189393.4|189471.9|189381.9|17
1736865490000|2025-01-14 14:38:10|189479.8|189389.8|189478.6|189388.6|189481.4|189391.4|189478.6|189388.6|13
1736865500000|2025-01-14 14:38:20|189470.4|189380.4|189466.7|189376.7|189477.1|189387.1|189454.7|189364.7|24
1736865510000|2025-01-14 14:38:30|189466.3|189376.3|189439|189349|189466.3|189376.3|189438.7|189348.7|25
1736865520000|2025-01-14 14:38:40|189440.4|189350.4|189466|189376|189469.9|189379.9|189440.4|189350.4|20
1736865530000|2025-01-14 14:38:50|189471.3|189381.3|189471.2|189381.2|189474.8|189384.8|189471.2|189381.2|14
1736865540000|2025-01-14 14:39:00|189471|189381|189463.6|189373.6|189477.6|189387.6|189463.6|189373.6|16
1736865550000|2025-01-14 14:39:10|189461.8|189371.8|189450|189360|189461.8|189371.8|189445.4|189355.4|31
1736865560000|2025-01-14 14:39:20|189446.9|189356.9|189414.3|189324.3|189463.7|189373.7|189413.5|189323.5|33
1736865570000|2025-01-14 14:39:30|189414.1|189324.1|189379|189289|189414.1|189324.1|189369.1|189279.1|34
1736865580000|2025-01-14 14:39:40|189375.5|189285.5|189393.1|189263.1|189399.6|189301.1|189374.9|189263.1|26
1736865590000|2025-01-14 14:39:50|189392.9|189262.9|189393.3|189263.3|189396.8|189266.8|189391.9|189261.9|21
1736865600000|2025-01-14 14:40:00|189393.8|189263.8|189374.6|189244.6|189397.6|189267.6|189363|189233|27
1736865610000|2025-01-14 14:40:10|189367.7|189237.7|189411.2|189281.2|189412.2|189282.2|189367.7|189237.7|23
1736865620000|2025-01-14 14:40:20|189407.9|189277.9|189389.9|189259.9|189410.3|189280.3|189384.3|189254.3|20
1736865630000|2025-01-14 14:40:30|189400.3|189270.3|189404.2|189274.2|189408.2|189278.2|189394.5|189264.5|34
1736865640000|2025-01-14 14:40:40|189404.5|189274.5|189400.9|189270.9|189408.7|189278.7|189398.5|189268.5|24
1736865650000|2025-01-14 14:40:50|189403|189273|189410.1|189280.1|189420.2|189290.2|189403|189273|25
1736865660000|2025-01-14 14:41:00|189412.3|189282.3|189391.7|189301.7|189422.9|189301.7|189391.7|189280.3|24
1736865670000|2025-01-14 14:41:10|189396.6|189306.6|189390|189300|189398.4|189308.4|189390|189300|10
1736865680000|2025-01-14 14:41:20|189392.7|189302.7|189411.7|189321.7|189415.5|189323.5|189392.7|189281.3|16
1736865690000|2025-01-14 14:41:30|189412.1|189322.1|189473.3|189343.3|189474.6|189353.3|189402.2|189312.2|16
1736865700000|2025-01-14 14:41:40|189472.1|189342.1|189473.9|189383.9|189496.7|189390|189471.1|189341.1|18
1736865710000|2025-01-14 14:41:50|189471.2|189381.2|189446.5|189356.5|189471.2|189381.2|189445.1|189355.1|26
1736865720000|2025-01-14 14:42:00|189446.7|189356.7|189445|189355|189451.1|189361.1|189443.4|189353.4|17
1736865730000|2025-01-14 14:42:10|189443.3|189353.3|189403.7|189313.7|189443.3|189353.3|189398.2|189308.2|27
1736865740000|2025-01-14 14:42:20|189403.9|189313.9|189403.7|189313.7|189405.3|189315.3|189402.3|189312.3|13
1736865750000|2025-01-14 14:42:30|189403.3|189313.3|189393.5|189303.5|189403.8|189313.8|189388.1|189298.1|18
1736865760000|2025-01-14 14:42:40|189393.3|189303.3|189392.2|189302.2|189396.7|189306.7|189390.6|189300.6|14
1736865770000|2025-01-14 14:42:50|189390.4|189300.4|189376.3|189286.3|189392|189302|189366.7|189276.7|27
1736865780000|2025-01-14 14:43:00|189375.1|189285.1|189375.2|189285.2|189380.5|189290.5|189364.5|189274.5|34
1736865790000|2025-01-14 14:43:10|189372.2|189282.2|189369.4|189279.4|189374.3|189284.3|189360.2|189270.2|34
1736865800000|2025-01-14 14:43:20|189369.2|189279.2|189379.1|189289.1|189379.1|189289.1|189366.8|189276.8|29
1736865810000|2025-01-14 14:43:30|189378.1|189288.1|189405.4|189315.4|189405.4|189315.4|189374.7|189284.7|21
1736865820000|2025-01-14 14:43:40|189404.6|189314.6|189391.5|189301.5|189406.3|189316.3|189388.7|189298.7|29
1736865830000|2025-01-14 14:43:50|189394.1|189304.1|189387.2|189297.2|189401.5|189311.5|189387.2|189297.2|20
1736865840000|2025-01-14 14:44:00|189385.9|189295.9|189384.6|189294.6|189391.5|189301.5|189377.8|189287.8|24
1736865850000|2025-01-14 14:44:10|189383.3|189293.3|189368.1|189278.1|189383.7|189293.7|189365|189275|29
1736865860000|2025-01-14 14:44:20|189367.5|189277.5|189358.6|189268.6|189367.5|189277.5|189353.8|189263.8|35
1736865870000|2025-01-14 14:44:30|189350.7|189260.7|189355.2|189265.2|189361.1|189271.1|189346.2|189256.2|32
1736865880000|2025-01-14 14:44:40|189354.5|189264.5|189354.4|189264.4|189357.2|189267.2|189350.3|189260.3|26
1736865890000|2025-01-14 14:44:50|189357.3|189267.3|189355.4|189265.4|189357.9|189267.9|189353.6|189263.6|14
1736865900000|2025-01-14 14:45:00|189352.1|189262.1|189362.8|189272.8|189368.2|189278.2|189352.1|189262.1|31
1736865910000|2025-01-14 14:45:10|189370.2|189280.2|189460.9|189370.9|189463.2|189373.2|189369.4|189279.4|35
1736865920000|2025-01-14 14:45:20|189460.7|189370.7|189432|189342|189460.7|189370.7|189431|189341|26
1736865930000|2025-01-14 14:45:30|189427.2|189337.2|189514.4|189424.4|189517|189427|189427.2|189337.2|35
1736865940000|2025-01-14 14:45:40|189516.1|189426.1|189512.2|189422.2|189523.7|189433.7|189498.9|189408.9|33
1736865950000|2025-01-14 14:45:50|189510.7|189420.7|189489.1|189399.1|189513.5|189423.5|189486.7|189396.7|29
1736865960000|2025-01-14 14:46:00|189489.6|189399.6|189469.2|189379.2|189489.6|189399.6|189465.8|189375.8|21
1736865970000|2025-01-14 14:46:10|189468.9|189378.9|189473.2|189383.2|189473.2|189383.2|189468.9|189378.9|8
1736865980000|2025-01-14 14:46:20|189476.7|189386.7|189485.7|189395.7|189494.7|189404.7|189476.7|189386.7|30
1736865990000|2025-01-14 14:46:30|189487.9|189397.9|189484.7|189394.7|189487.9|189397.9|189480.7|189390.7|14
1736866000000|2025-01-14 14:46:40|189492.2|189402.2|189518.7|189428.7|189518.7|189428.7|189482.8|189392.8|23
1736866010000|2025-01-14 14:46:50|189519.6|189429.6|189536|189446|189541|189451|189514.9|189424.9|29
1736866020000|2025-01-14 14:47:00|189539.3|189449.3|189543.7|189453.7|189560.4|189470.4|189539.3|189449.3|31
1736866030000|2025-01-14 14:47:10|189546.8|189456.8|189561|189471|189567.2|189477.2|189546.8|189456.8|30
1736866040000|2025-01-14 14:47:20|189559.6|189469.6|189572.3|189482.3|189578.7|189488.7|189559.6|189469.6|20
1736866050000|2025-01-14 14:47:30|189574.9|189484.9|189620.8|189530.8|189624.2|189534.2|189574.9|189484.9|27
1736866060000|2025-01-14 14:47:40|189619.9|189529.9|189620.1|189530.1|189633.5|189543.5|189619.9|189529.9|33
1736866070000|2025-01-14 14:47:50|189621.5|189531.5|189611.8|189521.8|189626.4|189536.4|189611.2|189521.2|20
1736866080000|2025-01-14 14:48:00|189611.2|189521.2|189612.9|189522.9|189617.5|189527.5|189592.4|189502.4|35
1736866090000|2025-01-14 14:48:10|189614.9|189524.9|189617.4|189527.4|189639.6|189549.6|189614.9|189524.9|35
1736866100000|2025-01-14 14:48:20|189615.7|189525.7|189610.9|189520.9|189617.6|189527.6|189608.3|189518.3|23
1736866110000|2025-01-14 14:48:30|189611|189521|189573.4|189483.4|189611.2|189521.2|189570.2|189480.2|32
1736866120000|2025-01-14 14:48:40|189571.6|189481.6|189561.6|189471.6|189577|189487|189559.8|189469.8|27
1736866130000|2025-01-14 14:48:50|189561.4|189471.4|189563.7|189473.7|189568.7|189478.7|189560.8|189470.8|20
1736866140000|2025-01-14 14:49:00|189562.9|189472.9|189566.4|189476.4|189568.6|189478.6|189562.9|189472.9|24
1736866150000|2025-01-14 14:49:10|189568.2|189478.2|189563.4|189473.4|189589.5|189499.5|189556.1|189466.1|32
1736866160000|2025-01-14 14:49:20|189561.6|189471.6|189555.7|189465.7|189591.7|189501.7|189555.7|189465.7|23
1736866170000|2025-01-14 14:49:30|189557.8|189467.8|189540.6|189450.6|189557.8|189467.8|189540.6|189450.6|24
1736866180000|2025-01-14 14:49:40|189540.2|189450.2|189546.7|189456.7|189546.7|189456.7|189535.2|189445.2|19
1736866190000|2025-01-14 14:49:50|189547.6|189457.6|189536.3|189446.3|189547.8|189457.8|189534.3|189444.3|23
1736866200000|2025-01-14 14:50:00|189537.7|189447.7|189538.6|189448.6|189554.9|189464.9|189515.2|189425.2|29
1736866210000|2025-01-14 14:50:10|189539|189449|189545.3|189455.3|189549.4|189459.4|189539|189449|11
1736866220000|2025-01-14 14:50:20|189548.9|189458.9|189566.2|189476.2|189567.9|189477.9|189548.9|189458.9|20
1736866230000|2025-01-14 14:50:30|189566|189476|189570.4|189480.4|189570.6|189480.6|189562.3|189472.3|20
1736866240000|2025-01-14 14:50:40|189568.2|189478.2|189553.8|189463.8|189581.2|189491.2|189545.9|189455.9|27
1736866250000|2025-01-14 14:50:50|189554.3|189464.3|189551.5|189461.5|189557.9|189467.9|189551.5|189461.5|19
1736866260000|2025-01-14 14:51:00|189551.3|189461.3|189537.4|189447.4|189556.1|189466.1|189536|189446|28
1736866270000|2025-01-14 14:51:10|189537.2|189447.2|189538.6|189448.6|189539.6|189449.6|189529.6|189439.6|21
1736866280000|2025-01-14 14:51:20|189538.9|189448.9|189550.5|189460.5|189553.8|189463.8|189532.8|189442.8|34
1736866290000|2025-01-14 14:51:30|189548.3|189458.3|189549.5|189459.5|189549.7|189459.7|189537|189447|17
1736866300000|2025-01-14 14:51:40|189546.7|189456.7|189534.9|189444.9|189546.7|189456.7|189530.8|189440.8|32
1736866310000|2025-01-14 14:51:50|189536.6|189446.6|189552.6|189422.6|189562.6|189450.6|189528.8|189416.4|12
1736866320000|2025-01-14 14:52:00|189555.7|189465.7|189556.4|189426.4|189572.7|189467.1|189530.1|189415.5|28
1736866330000|2025-01-14 14:52:10|189541|189451|189539.7|189449.7|189568|189462.3|189527.5|189418.3|26
1736866340000|2025-01-14 14:52:20|189548.7|189418.7|189550.3|189420.3|189570|189452.1|189521.2|189403.9|34
1736866350000|2025-01-14 14:52:30|189538.5|189408.5|189501.7|189371.7|189553.7|189444.1|189501.7|189371.7|30
1736866360000|2025-01-14 14:52:40|189513.3|189383.3|189535.4|189405.4|189554.3|189431.8|189510.5|189380.5|28
1736866370000|2025-01-14 14:52:50|189549.7|189419.7|189539.9|189449.9|189551.8|189461.8|189510.5|189403.4|25
1736866380000|2025-01-14 14:53:00|189539.3|189449.3|189515.8|189385.8|189544|189449.3|189481.4|189381|29
1736866390000|2025-01-14 14:53:10|189511.5|189381.5|189502.3|189372.3|189512.7|189382.7|189502.1|189372.1|20
1736866400000|2025-01-14 14:53:20|189502.1|189372.1|189488.5|189358.5|189502.1|189372.1|189470.4|189340.4|33
1736866410000|2025-01-14 14:53:30|189484.9|189354.9|189513|189383|189517|189387|189484.9|189354.9|15
1736866420000|2025-01-14 14:53:40|189509.6|189379.6|189496.3|189366.3|189514.6|189384.6|189487.6|189357.6|19
1736866430000|2025-01-14 14:53:50|189493.2|189363.2|189499.2|189369.2|189503.3|189373.3|189493.2|189363.2|14
1736866440000|2025-01-14 14:54:00|189496.2|189366.2|189501.8|189371.8|189508.7|189378.7|189496.2|189366.2|28
1736866450000|2025-01-14 14:54:10|189498.9|189368.9|189506.8|189376.8|189517.3|189387.3|189487|189357|24
1736866460000|2025-01-14 14:54:20|189509.4|189379.4|189526.4|189396.4|189527.3|189397.3|189506.5|189376.5|25
1736866470000|2025-01-14 14:54:30|189523.8|189393.8|189536.7|189406.7|189542.3|189420.4|189510.4|189389.4|18
1736866480000|2025-01-14 14:54:40|189536|189406|189532.6|189402.6|189551.5|189450.2|189517.9|189402.6|27
1736866490000|2025-01-14 14:54:50|189531.4|189401.4|189508.3|189378.3|189531.4|189401.4|189507.5|189377.5|23
1736866500000|2025-01-14 14:55:00|189498.1|189368.1|189504.4|189374.4|189509.6|189379.6|189498.1|189368.1|19
1736866510000|2025-01-14 14:55:10|189503.8|189373.8|189503.7|189373.7|189505.7|189375.7|189501.4|189371.4|8
1736866520000|2025-01-14 14:55:20|189503.1|189373.1|189493.1|189363.1|189506.8|189376.8|189487.8|189357.8|17
1736866530000|2025-01-14 14:55:30|189493|189363|189505.7|189375.7|189509.7|189379.7|189493|189363|21
1736866540000|2025-01-14 14:55:40|189511.4|189381.4|189495.3|189365.3|189513.5|189383.5|189493.2|189363.2|18
1736866550000|2025-01-14 14:55:50|189493.3|189363.3|189483.2|189353.2|189496.5|189366.5|189483.2|189353.2|21
1736866560000|2025-01-14 14:56:00|189490.4|189360.4|189503.7|189373.7|189509|189379|189489.8|189359.8|23
1736866570000|2025-01-14 14:56:10|189503.9|189373.9|189561|189431|189573|189459.1|189502.7|189372.7|25
1736866580000|2025-01-14 14:56:20|189558.4|189428.4|189535.7|189405.7|189571.1|189441.1|189535.7|189405.7|22
1736866590000|2025-01-14 14:56:30|189534.6|189404.6|189506.1|189376.1|189535.1|189405.1|189499.1|189369.1|21
1736866600000|2025-01-14 14:56:40|189510|189380|189501.5|189371.5|189510.6|189380.6|189494.3|189364.3|25
1736866610000|2025-01-14 14:56:50|189505.5|189375.5|189508.4|189378.4|189521.7|189391.7|189503.6|189373.6|19
1736866620000|2025-01-14 14:57:00|189511.3|189381.3|189511.1|189381.1|189520.5|189390.5|189503.7|189373.7|22
1736866630000|2025-01-14 14:57:10|189510.9|189380.9|189504.1|189374.1|189510.9|189380.9|189499.4|189369.4|15
1736866640000|2025-01-14 14:57:20|189502.8|189372.8|189503.1|189373.1|189513.8|189383.8|189502.8|189372.8|20
1736866650000|2025-01-14 14:57:30|189503.3|189373.3|189496.3|189366.3|189503.3|189373.3|189492.7|189362.7|12
1736866660000|2025-01-14 14:57:40|189498.4|189368.4|189495.2|189365.2|189510.8|189380.8|189490.5|189360.5|25
1736866670000|2025-01-14 14:57:50|189475.3|189385.3|189482.4|189392.4|189484.7|189394.7|189475.3|189385.3|15
1736866680000|2025-01-14 14:58:00|189484.9|189394.9|189479.8|189389.8|189487.5|189397.5|189478.8|189388.8|21
1736866690000|2025-01-14 14:58:10|189479.4|189389.4|189479.2|189389.2|189485.2|189395.2|189479.2|189389.2|18
1736866700000|2025-01-14 14:58:20|189478.3|189388.3|189474.1|189384.1|189484.1|189394.1|189473.6|189383.6|17
1736866710000|2025-01-14 14:58:30|189474.4|189384.4|189480.3|189390.3|189480.3|189390.3|189474.4|189384.4|13
1736866720000|2025-01-14 14:58:40|189480.5|189390.5|189472.4|189382.4|189481|189391|189471.8|189381.8|21
1736866730000|2025-01-14 14:58:50|189472.5|189382.5|189472.9|189382.9|189474.1|189384.1|189469.8|189379.8|21
1736866740000|2025-01-14 14:59:00|189472.4|189382.4|189480.7|189390.7|189482.7|189392.7|189468.4|189378.4|16
1736866750000|2025-01-14 14:59:10|189482.9|189392.9|189484.3|189394.3|189484.3|189394.3|189480.7|189390.7|10
1736866760000|2025-01-14 14:59:20|189483.2|189393.2|189483.5|189393.5|189487.2|189397.2|189476.2|189386.2|27
1736866770000|2025-01-14 14:59:30|189483.3|189393.3|189482.5|189392.5|189485|189395|189479.4|189389.4|13
1736866780000|2025-01-14 14:59:40|189482.3|189392.3|189480|189390|189482.9|189392.9|189470.7|189380.7|22
1736866790000|2025-01-14 14:59:50|189479.8|189389.8|189487.9|189397.9|189487.9|189397.9|189479.8|189389.8|12
1736866800000|2025-01-14 15:00:00|189488.5|189398.5|189488.4|189398.4|189500.6|189410.6|189484.6|189394.6|16
1736866810000|2025-01-14 15:00:10|189486.7|189396.7|189489.2|189399.2|189489.2|189399.2|189484.2|189394.2|9
1736866820000|2025-01-14 15:00:20|189488.3|189398.3|189474.2|189384.2|189488.3|189398.3|189464.9|189374.9|18
1736866830000|2025-01-14 15:00:30|189476|189386|189480.5|189390.5|189481.6|189391.6|189475.9|189385.9|10
1736866840000|2025-01-14 15:00:40|189479.9|189389.9|189485.2|189395.2|189485.2|189395.2|189477.2|189387.2|11
1736866850000|2025-01-14 15:00:50|189485.6|189395.6|189485.4|189395.4|189487.5|189397.5|189483.5|189393.5|12
1736866860000|2025-01-14 15:01:00|189484.3|189394.3|189473.7|189383.7|189484.3|189394.3|189470.7|189380.7|20
1736866870000|2025-01-14 15:01:10|189470.9|189380.9|189452.9|189362.9|189470.9|189380.9|189443.1|189353.1|23
1736866880000|2025-01-14 15:01:20|189454.4|189364.4|189485.2|189395.2|189485.9|189395.9|189454.3|189364.3|23
1736866890000|2025-01-14 15:01:30|189482|189392|189498.4|189368.4|189501.3|189392|189481.2|189368.4|9
1736866900000|2025-01-14 15:01:40|189496.1|189366.1|189489.5|189359.5|189496.2|189366.2|189488.7|189358.7|17
1736866910000|2025-01-14 15:01:50|189489.3|189359.3|189473.5|189343.5|189489.3|189359.3|189458.8|189328.8|26
1736866920000|2025-01-14 15:02:00|189473.7|189343.7|189486.3|189356.3|189490.3|189360.3|189473.7|189343.7|19
1736866930000|2025-01-14 15:02:10|189486.9|189356.9|189468.7|189338.7|189487.8|189357.8|189467.2|189337.2|28
1736866940000|2025-01-14 15:02:20|189468.8|189338.8|189450.2|189320.2|189468.8|189338.8|189450.2|189320.2|18
1736866950000|2025-01-14 15:02:30|189447.7|189317.7|189457.9|189327.9|189464.2|189334.2|189446.1|189316.1|19
1736866960000|2025-01-14 15:02:40|189458.1|189328.1|189458.7|189328.7|189465.2|189335.2|189453.8|189323.8|15
1736866970000|2025-01-14 15:02:50|189458.6|189328.6|189469.6|189339.6|189469.6|189339.6|189456.5|189326.5|17
1736866980000|2025-01-14 15:03:00|189469.5|189339.5|189444.6|189314.6|189469.5|189339.5|189444.6|189314.6|22
1736866990000|2025-01-14 15:03:10|189444.8|189314.8|189417.6|189287.6|189444.8|189314.8|189407.9|189277.9|16
1736867000000|2025-01-14 15:03:20|189419.3|189289.3|189431.1|189301.1|189431.8|189301.8|189414.7|189284.7|18
1736867010000|2025-01-14 15:03:30|189424.6|189294.6|189446.7|189316.7|189446.7|189316.7|189401.3|189271.3|21
1736867020000|2025-01-14 15:03:40|189447.1|189317.1|189485.4|189355.4|189493.5|189363.5|189447.1|189317.1|28
1736867030000|2025-01-14 15:03:50|189490.5|189360.5|189464.3|189334.3|189498.5|189368.5|189455.3|189325.3|21
1736867040000|2025-01-14 15:04:00|189467.8|189337.8|189455.8|189325.8|189471.9|189341.9|189407.1|189277.1|35
1736867050000|2025-01-14 15:04:10|189449.6|189319.6|189457.6|189327.6|189466.5|189336.5|189445.1|189315.1|26
1736867060000|2025-01-14 15:04:20|189462.1|189332.1|189432.2|189302.2|189469|189339|189425.3|189295.3|32
1736867070000|2025-01-14 15:04:30|189436|189306|189463.9|189333.9|189463.9|189333.9|189427.1|189297.1|21
1736867080000|2025-01-14 15:04:40|189464|189334|189439.8|189309.8|189464.6|189334.6|189432.5|189302.5|32
1736867090000|2025-01-14 15:04:50|189444.9|189314.9|189422.3|189292.3|189449.1|189319.1|189411.6|189281.6|21
1736867100000|2025-01-14 15:05:00|189417.6|189287.6|189405.1|189315.1|189430.5|189320.6|189396.2|189287.6|31
1736867110000|2025-01-14 15:05:10|189405.2|189315.2|189408.8|189318.8|189409.7|189319.7|189404.9|189314.9|17
1736867120000|2025-01-14 15:05:20|189413.8|189323.8|189435.3|189345.3|189440.3|189350.3|189411.5|189321.5|24
1736867130000|2025-01-14 15:05:30|189435.1|189345.1|189436|189346|189436.8|189346.8|189433.2|189343.2|19
1736867140000|2025-01-14 15:05:40|189438.2|189348.2|189435.6|189345.6|189438.2|189348.2|189412.9|189322.9|23
1736867150000|2025-01-14 15:05:50|189436.4|189346.4|189435|189345|189437.3|189347.3|189431.4|189341.4|15
1736867160000|2025-01-14 15:06:00|189435.2|189345.2|189439.6|189349.6|189454.4|189364.4|189435.2|189345.2|23
1736867170000|2025-01-14 15:06:10|189426.8|189336.8|189409.2|189319.2|189429.3|189339.3|189400.6|189310.6|30
1736867180000|2025-01-14 15:06:20|189407.5|189317.5|189437.4|189347.4|189438.9|189348.9|189405.6|189315.6|29
1736867190000|2025-01-14 15:06:30|189439.9|189349.9|189442.6|189352.6|189458|189368|189433.5|189343.5|37
1736867200000|2025-01-14 15:06:40|189443|189353|189436.9|189346.9|189449.9|189359.9|189436.9|189346.9|21
1736867210000|2025-01-14 15:06:50|189436.6|189346.6|189402.3|189312.3|189436.6|189346.6|189402.3|189312.3|25
1736867220000|2025-01-14 15:07:00|189400.7|189310.7|189377.7|189287.7|189402.9|189312.9|189373|189283|29
1736867230000|2025-01-14 15:07:10|189377.3|189287.3|189397.8|189307.8|189398.4|189308.4|189375.9|189285.9|22
1736867240000|2025-01-14 15:07:20|189398.2|189308.2|189435.6|189345.6|189437.9|189347.9|189398.2|189308.2|26
1736867250000|2025-01-14 15:07:30|189433.7|189343.7|189439.7|189349.7|189439.7|189349.7|189433.7|189343.7|16
1736867260000|2025-01-14 15:07:40|189439.8|189349.8|189458|189368|189460|189370|189439.8|189349.8|25
1736867270000|2025-01-14 15:07:50|189457.6|189367.6|189455.7|189365.7|189461.6|189371.6|189447.9|189357.9|20
1736867280000|2025-01-14 15:08:00|189455.2|189365.2|189452.2|189362.2|189464.6|189374.6|189452|189362|20
1736867290000|2025-01-14 15:08:10|189451.7|189361.7|189434.1|189344.1|189451.7|189361.7|189434.1|189344.1|17
1736867300000|2025-01-14 15:08:20|189429.1|189339.1|189423.1|189333.1|189433.3|189343.3|189422.2|189332.2|28
1736867310000|2025-01-14 15:08:30|189417|189327|189415.9|189325.9|189429.6|189339.6|189400.1|189310.1|35
1736867320000|2025-01-14 15:08:40|189412.9|189322.9|189419.8|189329.8|189429|189339|189409.6|189319.6|25
1736867330000|2025-01-14 15:08:50|189420|189330|189402.9|189312.9|189420|189330|189401.8|189311.8|14
1736867340000|2025-01-14 15:09:00|189402.6|189312.6|189370|189280|189410.6|189320.6|189366.5|189276.5|27
1736867350000|2025-01-14 15:09:10|189372.8|189282.8|189378.8|189288.8|189380.8|189290.8|189369.5|189279.5|31
1736867360000|2025-01-14 15:09:20|189376.1|189286.1|189375.8|189285.8|189382.7|189292.7|189371.2|189281.2|25
1736867370000|2025-01-14 15:09:30|189376.3|189286.3|189384.2|189294.2|189386.7|189296.7|189376.3|189286.3|17
1736867380000|2025-01-14 15:09:40|189383.7|189293.7|189431.4|189341.4|189436.3|189346.3|189382.3|189292.3|23
1736867390000|2025-01-14 15:09:50|189434.2|189344.2|189430.9|189340.9|189437.6|189347.6|189427.8|189337.8|26
1736867400000|2025-01-14 15:10:00|189430.2|189340.2|189433|189343|189438.1|189348.1|189421.8|189331.8|25
1736867410000|2025-01-14 15:10:10|189432.6|189342.6|189392.8|189302.8|189432.6|189342.6|189389.1|189299.1|24
1736867420000|2025-01-14 15:10:20|189392.6|189302.6|189420.2|189330.2|189420.5|189330.5|189389.1|189299.1|15
1736867430000|2025-01-14 15:10:30|189418.3|189328.3|189442.8|189352.8|189443|189353|189406.5|189316.5|17
1736867440000|2025-01-14 15:10:40|189443.2|189353.2|189454.6|189364.6|189460.6|189370.6|189443.2|189353.2|25
1736867450000|2025-01-14 15:10:50|189453.2|189363.2|189450.2|189360.2|189456.5|189366.5|189449.2|189359.2|14
1736867460000|2025-01-14 15:11:00|189451.7|189361.7|189460.3|189370.3|189460.3|189370.3|189450.3|189360.3|21
1736867470000|2025-01-14 15:11:10|189460.1|189370.1|189462.6|189372.6|189462.6|189372.6|189456.2|189366.2|12
1736867480000|2025-01-14 15:11:20|189460.5|189370.5|189445.4|189355.4|189460.5|189370.5|189444.5|189354.5|20
1736867490000|2025-01-14 15:11:30|189440.4|189350.4|189403.5|189313.5|189441|189351|189399.1|189309.1|25
1736867500000|2025-01-14 15:11:40|189406.4|189316.4|189407.2|189317.2|189409.8|189319.8|189406.4|189316.4|8
1736867510000|2025-01-14 15:11:50|189404.5|189314.5|189396.1|189306.1|189405.8|189315.8|189385.6|189295.6|22
1736867520000|2025-01-14 15:12:00|189393.3|189303.3|189390.2|189300.2|189393.4|189303.4|189382.9|189292.9|23
1736867530000|2025-01-14 15:12:10|189388.5|189298.5|189375.5|189285.5|189391.3|189301.3|189374.2|189284.2|14
1736867540000|2025-01-14 15:12:20|189375.6|189285.6|189372.8|189282.8|189376.8|189286.8|189364.6|189274.6|24
1736867550000|2025-01-14 15:12:30|189376.5|189286.5|189376.6|189286.6|189381.6|189291.6|189371.3|189281.3|13
1736867560000|2025-01-14 15:12:40|189376|189286|189376.3|189286.3|189383|189293|189370.7|189280.7|17
1736867570000|2025-01-14 15:12:50|189375.9|189285.9|189373.3|189283.3|189385.7|189295.7|189371.8|189281.8|23
1736867580000|2025-01-14 15:13:00|189373.1|189283.1|189378.4|189288.4|189380.9|189290.9|189373.1|189283.1|13
1736867590000|2025-01-14 15:13:10|189377.9|189287.9|189366.7|189276.7|189378.5|189288.5|189366.7|189276.7|12
1736867600000|2025-01-14 15:13:20|189363.3|189273.3|189367.1|189277.1|189368.9|189278.9|189361.8|189271.8|22
1736867610000|2025-01-14 15:13:30|189369.1|189279.1|189379.7|189289.7|189387.2|189297.2|189369.1|189279.1|16
1736867620000|2025-01-14 15:13:40|189380.1|189290.1|189387.8|189297.8|189402.6|189312.6|189379.6|189289.6|20
1736867630000|2025-01-14 15:13:50|189388.6|189298.6|189388.8|189298.8|189392.5|189302.5|189387.2|189297.2|13
1736867640000|2025-01-14 15:14:00|189389|189299|189380.8|189290.8|189389|189299|189375.1|189285.1|23
1736867650000|2025-01-14 15:14:10|189380.6|189290.6|189382.3|189292.3|189383.5|189293.5|189368.8|189278.8|17
1736867660000|2025-01-14 15:14:20|189381.9|189291.9|189331.9|189241.9|189381.9|189291.9|189331.9|189241.9|25
1736867670000|2025-01-14 15:14:30|189332.7|189242.7|189350.3|189260.3|189350.3|189260.3|189326.6|189236.6|18
1736867680000|2025-01-14 15:14:40|189351.5|189261.5|189352.2|189262.2|189358.5|189268.5|189347|189257|20
1736867690000|2025-01-14 15:14:50|189350.5|189260.5|189336.5|189246.5|189352.5|189262.5|189332.1|189242.1|19
1736867700000|2025-01-14 15:15:00|189336.9|189246.9|189330.1|189240.1|189336.9|189246.9|189320.4|189230.4|25
1736867710000|2025-01-14 15:15:10|189332.8|189242.8|189343.1|189253.1|189343.5|189253.5|189323.8|189233.8|24
1736867720000|2025-01-14 15:15:20|189343.3|189253.3|189351.9|189261.9|189352.7|189262.7|189343.3|189253.3|14
1736867730000|2025-01-14 15:15:30|189352.1|189262.1|189346|189256|189354.4|189264.4|189346|189256|15
1736867740000|2025-01-14 15:15:40|189343.7|189253.7|189350.3|189260.3|189354.9|189264.9|189332.2|189242.2|19
1736867750000|2025-01-14 15:15:50|189352.2|189262.2|189353.1|189263.1|189353.1|189263.1|189325.1|189235.1|21
1736867760000|2025-01-14 15:16:00|189351.3|189261.3|189347.4|189257.4|189352.1|189262.1|189347.4|189257.4|10
1736867770000|2025-01-14 15:16:10|189346.7|189256.7|189343|189253|189361.3|189271.3|189343|189253|25
1736867780000|2025-01-14 15:16:20|189342.4|189252.4|189295.7|189205.7|189342.4|189252.4|189294.9|189204.9|27
1736867790000|2025-01-14 15:16:30|189287.2|189197.2|189284.9|189194.9|189289.5|189199.5|189280|189190|25
1736867800000|2025-01-14 15:16:40|189277.2|189187.2|189254.4|189164.4|189279.1|189189.1|189230.8|189140.8|31
1736867810000|2025-01-14 15:16:50|189254.2|189164.2|189252.5|189162.5|189256.8|189166.8|189237|189147|31
1736867820000|2025-01-14 15:17:00|189250.5|189160.5|189291.2|189201.2|189291.2|189201.2|189250.5|189160.5|26
1736867830000|2025-01-14 15:17:10|189286|189196|189292.2|189202.2|189295.2|189205.2|189279.8|189189.8|26
1736867840000|2025-01-14 15:17:20|189291|189201|189271|189181|189291|189201|189267.8|189177.8|29
1736867850000|2025-01-14 15:17:30|189273.7|189183.7|189246|189156|189273.7|189183.7|189245.8|189155.8|32
1736867860000|2025-01-14 15:17:40|189244.6|189154.6|189271.6|189181.6|189271.6|189181.6|189216.9|189126.9|34
1736867870000|2025-01-14 15:17:50|189272.8|189182.8|189268|189178|189276.3|189186.3|189267.4|189177.4|19
1736867880000|2025-01-14 15:18:00|189268.2|189178.2|189255.3|189165.3|189269.7|189179.7|189250.8|189160.8|34
1736867890000|2025-01-14 15:18:10|189254.9|189164.9|189266|189176|189270.9|189180.9|189254.9|189164.9|31
1736867900000|2025-01-14 15:18:20|189268|189178|189254.2|189164.2|189268|189178|189252.5|189162.5|33
1736867910000|2025-01-14 15:18:30|189254.6|189164.6|189266.9|189176.9|189269.5|189179.5|189254.6|189164.6|28
1736867920000|2025-01-14 15:18:40|189266.7|189176.7|189223.4|189133.4|189269.6|189179.6|189221.7|189131.7|22
1736867930000|2025-01-14 15:18:50|189226.9|189136.9|189219.9|189129.9|189226.9|189136.9|189218.5|189128.5|26
1736867940000|2025-01-14 15:19:00|189217.4|189127.4|189220.3|189130.3|189233.3|189143.3|189216.4|189126.4|26
1736867950000|2025-01-14 15:19:10|189219|189129|189223.9|189133.9|189231.5|189141.5|189216.9|189126.9|21
1736867960000|2025-01-14 15:19:20|189220.3|189130.3|189225.4|189135.4|189232.2|189142.2|189216.7|189126.7|32
1736867970000|2025-01-14 15:19:30|189225.2|189135.2|189304.5|189214.5|189315.5|189214.5|189221.1|189110.2|28
1736867980000|2025-01-14 15:19:40|189315.3|189185.3|189347.8|189217.8|189354.6|189224.6|189315.3|189185.3|31
1736867990000|2025-01-14 15:19:50|189335.7|189205.7|189403.5|189273.5|189419|189289|189335.7|189205.7|37
1736868000000|2025-01-14 15:20:00|189401.8|189271.8|189403.1|189273.1|189421.5|189291.5|189398.4|189268.4|27
1736868010000|2025-01-14 15:20:10|189402.9|189272.9|189395.7|189265.7|189403|189273|189385.4|189255.4|25
1736868020000|2025-01-14 15:20:20|189392|189262|189404.9|189274.9|189406.9|189276.9|189392|189262|16
1736868030000|2025-01-14 15:20:30|189405.7|189275.7|189398|189268|189405.7|189275.7|189398|189268|11
1736868040000|2025-01-14 15:20:40|189398.2|189268.2|189402.1|189272.1|189404.5|189274.5|189398.2|189268.2|20
1736868050000|2025-01-14 15:20:50|189402.6|189272.6|189406.9|189276.9|189406.9|189276.9|189388.8|189258.8|24
1736868060000|2025-01-14 15:21:00|189404.4|189274.4|189405.7|189275.7|189408.2|189278.2|189403.9|189273.9|13
1736868070000|2025-01-14 15:21:10|189403.9|189273.9|189407.1|189277.1|189409|189279|189403.9|189273.9|18
1736868080000|2025-01-14 15:21:20|189409|189279|189430.2|189300.2|189438.6|189308.6|189407|189277|22
1736868090000|2025-01-14 15:21:30|189429.5|189299.5|189435.9|189305.9|189444.3|189314.3|189429.5|189299.5|24
1736868100000|2025-01-14 15:21:40|189435.2|189305.2|189462.9|189332.9|189465.4|189335.4|189434.4|189304.4|35
1736868110000|2025-01-14 15:21:50|189469.7|189339.7|189499.8|189369.8|189507|189377|189461.9|189331.9|32
1736868120000|2025-01-14 15:22:00|189494.9|189364.9|189479|189349|189494.9|189364.9|189473.3|189343.3|31
1736868130000|2025-01-14 15:22:10|189478.4|189348.4|189484|189354|189484|189354|189461.1|189331.1|32
1736868140000|2025-01-14 15:22:20|189483.9|189353.9|189484.1|189354.1|189484.3|189354.3|189482|189352|21
1736868150000|2025-01-14 15:22:30|189483.8|189353.8|189479.3|189349.3|189484|189354|189478.5|189348.5|18
1736868160000|2025-01-14 15:22:40|189479.1|189349.1|189481.4|189351.4|189481.6|189351.6|189477.9|189347.9|16
1736868170000|2025-01-14 15:22:50|189483.4|189353.4|189499.3|189369.3|189499.6|189369.6|189483.4|189353.4|29
1736868180000|2025-01-14 15:23:00|189499.1|189369.1|189498.7|189368.7|189502.8|189372.8|189495.6|189365.6|18
1736868190000|2025-01-14 15:23:10|189498.6|189368.6|189455.1|189365.1|189498.6|189384.9|189455.1|189364.4|25
1736868200000|2025-01-14 15:23:20|189456.3|189366.3|189451.1|189361.1|189459.2|189369.2|189451.1|189361.1|25
1736868210000|2025-01-14 15:23:30|189451.3|189361.3|189455.1|189365.1|189455.3|189365.3|189448.6|189358.6|19
1736868220000|2025-01-14 15:23:40|189455.3|189365.3|189463.2|189373.2|189467.4|189377.4|189455.3|189365.3|19
1736868230000|2025-01-14 15:23:50|189465.1|189375.1|189451.9|189361.9|189465.7|189375.7|189449.7|189359.7|20
1736868240000|2025-01-14 15:24:00|189451.5|189361.5|189446.1|189356.1|189456.6|189366.6|189439.5|189349.5|21
1736868250000|2025-01-14 15:24:10|189444.3|189354.3|189449.7|189359.7|189450.6|189360.6|189436.8|189346.8|21
1736868260000|2025-01-14 15:24:20|189451.5|189361.5|189452.9|189362.9|189454.3|189364.3|189451.1|189361.1|11
1736868270000|2025-01-14 15:24:30|189451.7|189361.7|189420.7|189330.7|189451.7|189361.7|189418.7|189328.7|24
1736868280000|2025-01-14 15:24:40|189419.3|189329.3|189387.8|189297.8|189421|189331|189387.8|189297.8|22
1736868290000|2025-01-14 15:24:50|189389.6|189299.6|189405|189315|189405|189315|189389.6|189299.6|18
1736868300000|2025-01-14 15:25:00|189403.6|189313.6|189409.6|189319.6|189412.6|189322.6|189399.6|189309.6|22
1736868310000|2025-01-14 15:25:10|189408.4|189318.4|189410.9|189320.9|189414.4|189324.4|189404.8|189314.8|24
1736868320000|2025-01-14 15:25:20|189411.1|189321.1|189421.4|189331.4|189425.9|189335.9|189408.6|189318.6|21
1736868330000|2025-01-14 15:25:30|189421.6|189331.6|189423.6|189333.6|189433.4|189343.4|189419.3|189329.3|15
1736868340000|2025-01-14 15:25:40|189424.4|189334.4|189445.9|189315.9|189453|189334.4|189424.2|189304.3|22
1736868350000|2025-01-14 15:25:50|189445.7|189315.7|189444.4|189314.4|189445.7|189315.7|189443.2|189313.2|8
1736868360000|2025-01-14 15:26:00|189443.7|189313.7|189444.7|189314.7|189450.3|189320.3|189433.8|189303.8|18
1736868370000|2025-01-14 15:26:10|189444.5|189314.5|189444.7|189314.7|189444.7|189314.7|189444.5|189314.5|2
1736868380000|2025-01-14 15:26:20|189444.2|189314.2|189439.4|189309.4|189445.4|189315.4|189437.5|189307.5|15
1736868390000|2025-01-14 15:26:30|189439.6|189309.6|189468|189338|189468.5|189338.5|189439.6|189309.6|12
1736868400000|2025-01-14 15:26:40|189471|189341|189512.3|189382.3|189516.1|189386.1|189470.6|189340.6|20
1736868410000|2025-01-14 15:26:50|189518|189388|189497.8|189367.8|189519.5|189389.5|189497.8|189367.8|20
1736868420000|2025-01-14 15:27:00|189498.1|189368.1|189517.4|189387.4|189519.7|189389.7|189498.1|189368.1|30
1736868430000|2025-01-14 15:27:10|189517.7|189387.7|189528|189398|189528|189398|189517.7|189387.7|22
1736868440000|2025-01-14 15:27:20|189526.8|189396.8|189531.2|189401.2|189531.9|189401.9|189523|189393|14
1736868450000|2025-01-14 15:27:30|189530.7|189400.7|189510.9|189380.9|189530.7|189400.7|189509.3|189379.3|16
1736868460000|2025-01-14 15:27:40|189510.7|189380.7|189535.6|189405.6|189536.6|189406.6|189507|189377|22
1736868470000|2025-01-14 15:27:50|189535.3|189405.3|189538.8|189408.8|189539.9|189409.9|189532.3|189402.3|17
1736868480000|2025-01-14 15:28:00|189538.5|189408.5|189539.5|189409.5|189540|189410|189534.3|189404.3|15
1736868490000|2025-01-14 15:28:10|189539|189409|189532.8|189402.8|189539|189409|189526.6|189396.6|15
1736868500000|2025-01-14 15:28:20|189533.3|189403.3|189534|189404|189535.7|189405.7|189532.2|189402.2|10
1736868510000|2025-01-14 15:28:30|189533.7|189403.7|189532.9|189402.9|189533.7|189403.7|189532.4|189402.4|6
1736868520000|2025-01-14 15:28:40|189533.4|189403.4|189544.5|189414.5|189558.9|189428.9|189533.4|189403.4|23
1736868530000|2025-01-14 15:28:50|189540.6|189410.6|189538.1|189408.1|189542.1|189412.1|189536.4|189406.4|30
1736868540000|2025-01-14 15:29:00|189537.1|189407.1|189539.4|189409.4|189541.3|189411.3|189535.8|189405.8|14
1736868550000|2025-01-14 15:29:10|189540.2|189410.2|189540.4|189410.4|189540.4|189410.4|189538.7|189408.7|6
1736868560000|2025-01-14 15:29:20|189539.9|189409.9|189538|189408|189539.9|189409.9|189536.9|189406.9|9
1736868570000|2025-01-14 15:29:30|189536.9|189406.9|189534.5|189404.5|189536.9|189406.9|189532.9|189402.9|11
1736868580000|2025-01-14 15:29:40|189532|189402|189517|189387|189532.9|189402.9|189512.7|189382.7|10
1736868590000|2025-01-14 15:29:50|189515.7|189385.7|189517.8|189387.8|189518.9|189388.9|189515.7|189385.7|4
1736868600000|2025-01-14 15:30:00|189515.9|189385.9|189516.2|189386.2|189516.2|189386.2|189510.1|189380.1|5
1736868610000|2025-01-14 15:30:10|189523.6|189393.6|189459.2|189369.2|189523.6|189393.6|189441.3|189351.3|28
1736868620000|2025-01-14 15:30:20|189462.1|189372.1|189489.1|189359.1|189490.6|189380.9|189458.1|189357.4|31
1736868630000|2025-01-14 15:30:30|189488.7|189358.7|189482.1|189352.1|189488.7|189358.7|189480.4|189350.4|15
1736868640000|2025-01-14 15:30:40|189483.1|189353.1|189483.2|189353.2|189485.9|189355.9|189476.2|189346.2|21
1736868650000|2025-01-14 15:30:50|189482.6|189352.6|189465.6|189335.6|189482.6|189352.6|189464.2|189334.2|22
1736868660000|2025-01-14 15:31:00|189464.8|189334.8|189474.5|189344.5|189474.5|189344.5|189450.8|189320.8|20
1736868670000|2025-01-14 15:31:10|189476.3|189346.3|189484.1|189354.1|189484.1|189354.1|189476.3|189346.3|14
1736868680000|2025-01-14 15:31:20|189483.6|189353.6|189468.8|189338.8|189483.6|189353.6|189468.8|189338.8|11
1736868690000|2025-01-14 15:31:30|189469|189339|189467.9|189337.9|189470.2|189340.2|189467.6|189337.6|15
1736868700000|2025-01-14 15:31:40|189466.9|189336.9|189416.8|189286.8|189466.9|189336.9|189416.8|189286.8|23
1736868710000|2025-01-14 15:31:50|189415.5|189285.5|189412.4|189282.4|189418.3|189288.3|189412.4|189282.4|16
1736868720000|2025-01-14 15:32:00|189412.6|189282.6|189413.4|189283.4|189426.9|189296.9|189410|189280|26
1736868730000|2025-01-14 15:32:10|189412.4|189282.4|189414.5|189284.5|189414.8|189284.8|189406.6|189276.6|9
1736868740000|2025-01-14 15:32:20|189412|189282|189414.5|189284.5|189424.2|189294.2|189410.8|189280.8|22
1736868750000|2025-01-14 15:32:30|189415.8|189285.8|189411.6|189281.6|189415.9|189285.9|189409.4|189279.4|20
1736868760000|2025-01-14 15:32:40|189410.2|189280.2|189399.3|189269.3|189411.1|189281.1|189394.7|189264.7|21
1736868770000|2025-01-14 15:32:50|189398.8|189268.8|189412.1|189282.1|189412.1|189282.1|189393.7|189263.7|24
1736868780000|2025-01-14 15:33:00|189412.6|189282.6|189440.7|189310.7|189448.3|189318.3|189411.6|189281.6|25
1736868790000|2025-01-14 15:33:10|189440.2|189310.2|189451.6|189321.6|189487.4|189321.6|189438.3|189273.1|22
1736868800000|2025-01-14 15:33:20|189451.4|189321.4|189456.9|189326.9|189492.9|189328.3|189444.5|189290.2|21
1736868810000|2025-01-14 15:33:30|189456.7|189326.7|189456.7|189326.7|189491.3|189326.7|189454.6|189291|12
1736868820000|2025-01-14 15:33:40|189456.6|189326.6|189491.1|189285.5|189491.1|189326.6|189450.6|189285.4|21
1736868830000|2025-01-14 15:33:50|189490.5|189286.5|189497.4|189277.3|189500.8|189321.7|189451.7|189270.6|14
1736868840000|2025-01-14 15:34:00|189498.6|189278.9|189465.6|189335.6|189516.8|189337|189453.1|189278.9|30
1736868850000|2025-01-14 15:34:10|189465.5|189335.5|189466.9|189336.9|189468|189338|189465.3|189335.3|14
1736868860000|2025-01-14 15:34:20|189466.3|189336.3|189467.8|189337.8|189469.3|189339.3|189465.5|189335.5|19
1736868870000|2025-01-14 15:34:30|189468.1|189338.1|189462.4|189332.4|189468.6|189338.6|189455|189325|15
1736868880000|2025-01-14 15:34:40|189463.7|189333.7|189464.4|189334.4|189465.6|189335.6|189463.7|189333.7|11
1736868890000|2025-01-14 15:34:50|189464.6|189334.6|189498.7|189368.7|189505.1|189375.1|189464.4|189334.4|18
1736868900000|2025-01-14 15:35:00|189499|189369|189498.5|189368.5|189499.5|189369.5|189497.4|189367.4|7
1736868910000|2025-01-14 15:35:10|189498.4|189368.4|189498.4|189368.4|189498.4|189368.4|189498.4|189368.4|1
1736868920000|2025-01-14 15:35:20|189497.5|189367.5|189496.2|189366.2|189497.5|189367.5|189485.9|189355.9|7
1736868930000|2025-01-14 15:35:30|189490.2|189360.2|189474.9|189344.9|189493.2|189363.2|189460|189330|26
1736868940000|2025-01-14 15:35:40|189475.4|189345.4|189494.9|189364.9|189495.3|189365.3|189475.4|189345.4|15
1736868950000|2025-01-14 15:35:50|189494.7|189364.7|189487.7|189357.7|189494.7|189364.7|189486.1|189356.1|24
1736868960000|2025-01-14 15:36:00|189494.1|189364.1|189501.5|189371.5|189506.4|189376.4|189489.7|189359.7|18
1736868970000|2025-01-14 15:36:10|189500.7|189370.7|189500.7|189370.7|189500.7|189370.7|189500.7|189370.7|1
1736868980000|2025-01-14 15:36:20|189501.1|189371.1|189499.8|189369.8|189502.8|189372.8|189499.2|189369.2|8
1736868990000|2025-01-14 15:36:30|189500.2|189370.2|189486.1|189356.1|189500.2|189370.2|189485.5|189355.5|13
1736869000000|2025-01-14 15:36:40|189486.3|189356.3|189488.4|189358.4|189498.3|189368.3|189486.2|189356.2|21
1736869010000|2025-01-14 15:36:50|189487.2|189357.2|189499.7|189369.7|189504.7|189374.7|189487.2|189357.2|16
1736869020000|2025-01-14 15:37:00|189499.3|189369.3|189490.1|189360.1|189500.7|189370.7|189489.1|189359.1|12
1736869030000|2025-01-14 15:37:10|189489.9|189359.9|189467.4|189337.4|189490.1|189360.1|189466.2|189336.2|13
1736869040000|2025-01-14 15:37:20|189466.7|189336.7|189417.5|189327.5|189467|189337|189417.5|189327.5|15
1736869050000|2025-01-14 15:37:30|189420.1|189330.1|189417.2|189327.2|189428.3|189338.3|189417.2|189327.2|15
1736869060000|2025-01-14 15:37:40|189418.6|189328.6|189393|189303|189418.6|189328.6|189391.8|189301.8|18
1736869070000|2025-01-14 15:37:50|189393.4|189303.4|189399.5|189309.5|189405.7|189315.7|189393.4|189303.4|18
1736869080000|2025-01-14 15:38:00|189400|189310|189410.4|189320.4|189416.3|189326.3|189393|189303|22
1736869090000|2025-01-14 15:38:10|189409.2|189319.2|189398.5|189308.5|189412.5|189322.5|189397.5|189307.5|11
1736869100000|2025-01-14 15:38:20|189399|189309|189401.6|189311.6|189402.2|189312.2|189390.5|189300.5|20
1736869110000|2025-01-14 15:38:30|189398.6|189308.6|189415.7|189325.7|189415.7|189325.7|189398|189308|17
1736869120000|2025-01-14 15:38:40|189417.8|189327.8|189430.7|189340.7|189430.7|189340.7|189417.8|189327.8|23
1736869130000|2025-01-14 15:38:50|189427.8|189337.8|189422.5|189332.5|189428.4|189338.4|189419.1|189329.1|13
1736869140000|2025-01-14 15:39:00|189422|189332|189390.6|189300.6|189422|189332|189388.1|189298.1|17
1736869150000|2025-01-14 15:39:10|189387.3|189297.3|189379.6|189289.6|189394.5|189304.5|189376.4|189286.4|27
1736869160000|2025-01-14 15:39:20|189376.9|189286.9|189372.3|189282.3|189376.9|189286.9|189372.3|189282.3|16
1736869170000|2025-01-14 15:39:30|189369.7|189279.7|189363.7|189273.7|189383.6|189287.9|189362.5|189249.1|31
1736869180000|2025-01-14 15:39:40|189376|189286|189384.5|189294.5|189386.1|189296.1|189376|189286|20
1736869190000|2025-01-14 15:39:50|189385.2|189295.2|189368|189278|189385.2|189295.2|189367.8|189277.8|25
1736869200000|2025-01-14 15:40:00|189367.5|189277.5|189314.1|189224.1|189367.5|189277.5|189312.5|189222.5|32
1736869210000|2025-01-14 15:40:10|189312.7|189222.7|189274.6|189184.6|189313.7|189223.7|189274.3|189184.3|28
1736869220000|2025-01-14 15:40:20|189275|189185|189275.5|189185.5|189278.4|189188.4|189264.3|189174.3|18
1736869230000|2025-01-14 15:40:30|189276|189186|189280.7|189190.7|189280.7|189190.7|189275.7|189185.7|10
1736869240000|2025-01-14 15:40:40|189280.3|189190.3|189279.5|189189.5|189283.4|189193.4|189274.8|189184.8|24
1736869250000|2025-01-14 15:40:50|189281.4|189191.4|189279.6|189189.6|189284|189194|189277.9|189187.9|17
1736869260000|2025-01-14 15:41:00|189279|189189|189201.9|189111.9|189279|189189|189191.8|189101.8|30
1736869270000|2025-01-14 15:41:10|189201.4|189111.4|189207.5|189117.5|189207.5|189117.5|189198|189108|25
1736869280000|2025-01-14 15:41:20|189205.5|189115.5|189199.6|189109.6|189208.7|189118.7|189199.6|189109.6|19
1736869290000|2025-01-14 15:41:30|189199.2|189109.2|189205.1|189115.1|189206.3|189116.3|189199.2|189109.2|17
1736869300000|2025-01-14 15:41:40|189203.3|189113.3|189204.6|189114.6|189206.7|189116.7|189202.9|189112.9|9
1736869310000|2025-01-14 15:41:50|189203.9|189113.9|189208.5|189118.5|189208.5|189118.5|189203.9|189113.9|7
1736869320000|2025-01-14 15:42:00|189208.3|189118.3|189191.6|189101.6|189208.4|189118.4|189190.3|189100.3|21
1736869330000|2025-01-14 15:42:10|189192.1|189102.1|189186.3|189096.3|189192.4|189102.4|189183|189093|16
1736869340000|2025-01-14 15:42:20|189185.7|189095.7|189156.9|189066.9|189185.7|189095.7|189154.3|189064.3|18
1736869350000|2025-01-14 15:42:30|189153.3|189063.3|189151|189061|189155.4|189065.4|189144.6|189054.6|33
1736869360000|2025-01-14 15:42:40|189150.6|189060.6|189155.3|189065.3|189157|189067|189149.3|189059.3|21
1736869370000|2025-01-14 15:42:50|189155.4|189065.4|189161.2|189071.2|189164.7|189074.7|189147.7|189057.7|27
1736869380000|2025-01-14 15:43:00|189161.3|189071.3|189183.2|189093.2|189206.5|189098.7|189156.2|189066.2|32
1736869390000|2025-01-14 15:43:10|189183|189093|189188.4|189098.4|189189.3|189099.3|189180.6|189090.6|28
1736869400000|2025-01-14 15:43:20|189187|189097|189174.2|189084.2|189187|189097|189168.2|189078.2|25
1736869410000|2025-01-14 15:43:30|189175.9|189085.9|189168.5|189078.5|189177.6|189087.6|189167.6|189077.6|23
1736869420000|2025-01-14 15:43:40|189168.9|189078.9|189187.9|189097.9|189187.9|189097.9|189168.9|189078.9|28
1736869430000|2025-01-14 15:43:50|189192.2|189102.2|189211.9|189121.9|189214.8|189124.8|189192.2|189102.2|33
1736869440000|2025-01-14 15:44:00|189212.5|189122.5|189214.3|189124.3|189220.6|189130.6|189212.1|189122.1|20
1736869450000|2025-01-14 15:44:10|189214.5|189124.5|189216|189126|189217.7|189127.7|189202.8|189112.8|26
1736869460000|2025-01-14 15:44:20|189215.9|189125.9|189203.7|189113.7|189215.9|189125.9|189201.9|189111.9|23
1736869470000|2025-01-14 15:44:30|189201.6|189111.6|189198.8|189108.8|189204.2|189114.2|189198.8|189108.8|18
1736869480000|2025-01-14 15:44:40|189198.7|189108.7|189193|189103|189200.2|189110.2|189193|189103|15
1736869490000|2025-01-14 15:44:50|189193.7|189103.7|189185.6|189095.6|189199.7|189109.7|189183|189093|21
1736869500000|2025-01-14 15:45:00|189183.6|189093.6|189197|189067|189210|189101.8|189183.6|189060.8|19
1736869510000|2025-01-14 15:45:10|189196.6|189066.6|189205.9|189075.9|189207.7|189077.7|189195.1|189065.1|22
1736869520000|2025-01-14 15:45:20|189216.2|189086.2|189224.4|189094.4|189227.2|189097.2|189215.2|189085.2|25
1736869530000|2025-01-14 15:45:30|189224|189094|189231.6|189101.6|189231.6|189101.6|189220.3|189090.3|30
1736869540000|2025-01-14 15:45:40|189234|189104|189232.9|189102.9|189236.1|189106.1|189223.1|189093.1|28
1736869550000|2025-01-14 15:45:50|189232.5|189102.5|189234.8|189104.8|189235.4|189105.4|189222.7|189092.7|21
1736869560000|2025-01-14 15:46:00|189234.7|189104.7|189227.5|189097.5|189234.7|189104.7|189224.9|189094.9|15
1736869570000|2025-01-14 15:46:10|189224.8|189094.8|189225.2|189095.2|189231.2|189101.2|189224.4|189094.4|15
1736869580000|2025-01-14 15:46:20|189226.8|189096.8|189237.2|189107.2|189237.2|189107.2|189225.6|189095.6|18
1736869590000|2025-01-14 15:46:30|189237.6|189107.6|189257.1|189127.1|189257.5|189127.5|189237.6|189107.6|7
1736869600000|2025-01-14 15:46:40|189256.5|189126.5|189250.3|189120.3|189258.9|189128.9|189249.5|189119.5|14
1736869610000|2025-01-14 15:46:50|189223.3|189133.3|189213.7|189123.7|189223.3|189133.3|189210.3|189120.3|17
1736869620000|2025-01-14 15:47:00|189211.9|189121.9|189215.8|189125.8|189219|189129|189209.4|189119.4|15
1736869630000|2025-01-14 15:47:10|189214.6|189124.6|189214.4|189124.4|189216.1|189126.1|189209.6|189119.6|16
1736869640000|2025-01-14 15:47:20|189217.1|189127.1|189199|189109|189217.5|189127.5|189199|189109|16
1736869650000|2025-01-14 15:47:30|189200.7|189110.7|189193.1|189103.1|189200.7|189110.7|189180.9|189090.9|24
1736869660000|2025-01-14 15:47:40|189190.6|189100.6|189188.6|189098.6|189192.4|189102.4|189188.2|189098.2|13
1736869670000|2025-01-14 15:47:50|189190.2|189100.2|189189.6|189099.6|189191.5|189101.5|189188.5|189098.5|13
1736869680000|2025-01-14 15:48:00|189190|189100|189239.2|189149.2|189239.2|189149.2|189189.6|189099.6|19
1736869690000|2025-01-14 15:48:10|189242.6|189152.6|189214.9|189124.9|189246.4|189156.4|189212.5|189122.5|22
1736869700000|2025-01-14 15:48:20|189216.7|189126.7|189254.5|189164.5|189258.8|189168.8|189215.5|189125.5|23
1736869710000|2025-01-14 15:48:30|189254.9|189164.9|189270.4|189180.4|189270.4|189180.4|189254.9|189164.9|14
1736869720000|2025-01-14 15:48:40|189270|189180|189265.7|189175.7|189270|189180|189265.7|189175.7|8
1736869730000|2025-01-14 15:48:50|189265.9|189175.9|189272.2|189182.2|189272.2|189182.2|189256.3|189166.3|26
1736869740000|2025-01-14 15:49:00|189272.4|189182.4|189268.8|189178.8|189286.3|189196.3|189251.3|189161.3|24
1736869750000|2025-01-14 15:49:10|189268.1|189178.1|189262.5|189172.5|189268.6|189178.6|189262.5|189172.5|11
1736869760000|2025-01-14 15:49:20|189262.7|189172.7|189270.1|189180.1|189270.5|189180.5|189262.7|189172.7|16
1736869770000|2025-01-14 15:49:30|189270.3|189180.3|189270|189180|189276.6|189186.6|189269.2|189179.2|21
1736869780000|2025-01-14 15:49:40|189272.1|189182.1|189319.7|189229.7|189321.9|189231.9|189272.1|189182.1|34
1736869790000|2025-01-14 15:49:50|189319.9|189229.9|189337.3|189247.3|189337.3|189247.3|189314.7|189224.7|31
1736869800000|2025-01-14 15:50:00|189334.5|189244.5|189367|189277|189369.2|189279.2|189334.5|189244.5|30
1736869810000|2025-01-14 15:50:10|189366.4|189276.4|189385.7|189295.7|189385.8|189295.8|189365.5|189275.5|29
1736869820000|2025-01-14 15:50:20|189385.9|189295.9|189440.6|189350.6|189442.7|189352.7|189384.3|189294.3|29
1736869830000|2025-01-14 15:50:30|189440.8|189350.8|189416.8|189326.8|189442.8|189352.8|189416.8|189326.8|32
1736869840000|2025-01-14 15:50:40|189416.4|189326.4|189422.4|189332.4|189422.4|189332.4|189416.4|189326.4|17
1736869850000|2025-01-14 15:50:50|189423.9|189333.9|189444.3|189354.3|189447.1|189357.1|189419|189329|30
1736869860000|2025-01-14 15:51:00|189444.9|189354.9|189445.1|189355.1|189446.7|189356.7|189439.4|189349.4|27
1736869870000|2025-01-14 15:51:10|189446.1|189356.1|189446.2|189356.2|189449.3|189359.3|189443.9|189353.9|17
1736869880000|2025-01-14 15:51:20|189445.8|189355.8|189431|189341|189447.8|189357.8|189431|189341|23
1736869890000|2025-01-14 15:51:30|189431.2|189341.2|189417|189327|189438|189348|189414.5|189324.5|25
1736869900000|2025-01-14 15:51:40|189418.6|189328.6|189397|189307|189421|189331|189393.4|189303.4|25
1736869910000|2025-01-14 15:51:50|189398.2|189308.2|189396.5|189306.5|189398.2|189308.2|189396.5|189306.5|8
1736869920000|2025-01-14 15:52:00|189394.3|189304.3|189388.9|189298.9|189395.6|189305.6|189371.9|189281.9|26
1736869930000|2025-01-14 15:52:10|189391.6|189301.6|189385.7|189295.7|189401.4|189311.4|189385.7|189295.7|24
1736869940000|2025-01-14 15:52:20|189386.5|189296.5|189395.5|189305.5|189398.4|189308.4|189385.8|189295.8|15
1736869950000|2025-01-14 15:52:30|189395.8|189305.8|189402.1|189312.1|189404|189314|189395.1|189305.1|13
1736869960000|2025-01-14 15:52:40|189404.8|189314.8|189395.3|189305.3|189405.2|189315.2|189395|189305|26
1736869970000|2025-01-14 15:52:50|189395.1|189305.1|189386.5|189296.5|189398.7|189308.7|189385.9|189295.9|19
1736869980000|2025-01-14 15:53:00|189389.1|189299.1|189386.5|189296.5|189391.3|189301.3|189386|189296|13
1736869990000|2025-01-14 15:53:10|189386.3|189296.3|189379.3|189289.3|189388|189298|189371.9|189281.9|20
1736870000000|2025-01-14 15:53:20|189376.4|189286.4|189376.3|189286.3|189379.1|189289.1|189376.3|189286.3|14
1736870010000|2025-01-14 15:53:30|189373.6|189283.6|189360.5|189270.5|189373.6|189283.6|189360.5|189270.5|23
1736870020000|2025-01-14 15:53:40|189362.6|189272.6|189365.3|189275.3|189376.1|189286.1|189354.3|189264.3|31
1736870030000|2025-01-14 15:53:50|189367.3|189277.3|189366|189276|189369.5|189279.5|189361.5|189271.5|21
1736870040000|2025-01-14 15:54:00|189366.5|189276.5|189377.3|189287.3|189377.9|189287.9|189366.5|189276.5|16
1736870050000|2025-01-14 15:54:10|189376.9|189286.9|189369.4|189279.4|189384.9|189294.9|189369.1|189279.1|28
1736870060000|2025-01-14 15:54:20|189370.4|189280.4|189357.1|189267.1|189370.4|189280.4|189352.8|189262.8|17
1736870070000|2025-01-14 15:54:30|189345.9|189255.9|189357.8|189227.8|189361.1|189256.1|189337.3|189227.1|26
1736870080000|2025-01-14 15:54:40|189357.7|189227.7|189348.2|189218.2|189357.7|189227.7|189346.2|189216.2|18
1736870090000|2025-01-14 15:54:50|189347.9|189217.9|189355.2|189225.2|189361.2|189231.2|189344.5|189214.5|18
1736870100000|2025-01-14 15:55:00|189341.8|189211.8|189356.5|189226.5|189364.6|189234.6|189340.5|189210.5|30
1736870110000|2025-01-14 15:55:10|189357.1|189227.1|189354.5|189224.5|189357.2|189227.2|189345.9|189215.9|22
1736870120000|2025-01-14 15:55:20|189364.4|189234.4|189363.7|189233.7|189364.4|189234.4|189353.7|189223.7|28
1736870130000|2025-01-14 15:55:30|189363.9|189233.9|189366.9|189236.9|189380.4|189250.4|189363.9|189233.9|21
1736870140000|2025-01-14 15:55:40|189368.3|189238.3|189370.4|189240.4|189378.5|189248.5|189361.3|189231.3|29
1736870150000|2025-01-14 15:55:50|189367.8|189237.8|189368.7|189238.7|189373.1|189243.1|189360.1|189230.1|24
1736870160000|2025-01-14 15:56:00|189368.6|189238.6|189377|189247|189377|189247|189366.6|189236.6|25
1736870170000|2025-01-14 15:56:10|189375.1|189245.1|189440|189310|189440|189323.3|189369.1|189239.1|25
1736870180000|2025-01-14 15:56:20|189437.9|189307.9|189418.1|189328.1|189438.2|189328.1|189418.1|189307.7|15
1736870190000|2025-01-14 15:56:30|189417.8|189327.8|189420.3|189330.3|189422.8|189332.8|189417.3|189327.3|14
1736870200000|2025-01-14 15:56:40|189418.2|189328.2|189417.2|189327.2|189422.5|189332.5|189410.7|189320.7|24
1736870210000|2025-01-14 15:56:50|189419.6|189329.6|189412.6|189322.6|189419.6|189329.6|189412.6|189322.6|13
1736870220000|2025-01-14 15:57:00|189414.1|189324.1|189385.9|189295.9|189417.6|189327.6|189381.2|189291.2|19
1736870230000|2025-01-14 15:57:10|189386.1|189296.1|189366.3|189276.3|189386.1|189296.1|189363.1|189273.1|18
1736870240000|2025-01-14 15:57:20|189371.4|189281.4|189368.4|189278.4|189373|189283|189360.3|189270.3|27
1736870250000|2025-01-14 15:57:30|189372.1|189282.1|189363.2|189273.2|189372.1|189282.1|189359.4|189269.4|33
1736870260000|2025-01-14 15:57:40|189365|189275|189362.2|189272.2|189366.9|189276.9|189361.7|189271.7|23
1736870270000|2025-01-14 15:57:50|189364.6|189274.6|189366|189276|189368.5|189278.5|189357.7|189267.7|34
1736870280000|2025-01-14 15:58:00|189361.5|189271.5|189356.7|189266.7|189367.9|189277.9|189354.6|189264.6|25
1736870290000|2025-01-14 15:58:10|189357.9|189267.9|189369.1|189279.1|189375.1|189285.1|189355.8|189265.8|17
1736870300000|2025-01-14 15:58:20|189370.9|189280.9|189374.6|189284.6|189374.6|189284.6|189368.4|189278.4|17
1736870310000|2025-01-14 15:58:30|189376.8|189286.8|189376.7|189286.7|189393.4|189303.4|189368.8|189278.8|29
1736870320000|2025-01-14 15:58:40|189377.1|189287.1|189372.5|189282.5|189377.6|189287.6|189371.5|189281.5|11
1736870330000|2025-01-14 15:58:50|189371.7|189281.7|189368.7|189278.7|189373|189283|189367|189277|19
1736870340000|2025-01-14 15:59:00|189370.9|189280.9|189368.3|189278.3|189373.2|189283.2|189366.2|189276.2|21
1736870350000|2025-01-14 15:59:10|189370|189280|189363.7|189273.7|189370|189280|189363.6|189273.6|10
1736870360000|2025-01-14 15:59:20|189363.5|189273.5|189364.5|189274.5|189366.7|189276.7|189360.6|189270.6|10
1736870370000|2025-01-14 15:59:30|189365.1|189275.1|189370.2|189280.2|189370.2|189280.2|189364.7|189274.7|15
1736870380000|2025-01-14 15:59:40|189370.7|189280.7|189369.8|189279.8|189371.9|189281.9|189365.6|189275.6|11
1736870390000|2025-01-14 15:59:50|189369.4|189279.4|189372.5|189282.5|189372.5|189282.5|189364.6|189274.6|12
1736870400000|2025-01-14 16:00:00|189372.6|189282.6|189377|189287|189377|189287|189365.3|189275.3|16
1736870410000|2025-01-14 16:00:10|189374.8|189284.8|189386.5|189296.5|189387.2|189297.2|189369.2|189279.2|24
1736870420000|2025-01-14 16:00:20|189386.4|189296.4|189380.3|189290.3|189391|189301|189377.4|189287.4|20
1736870430000|2025-01-14 16:00:30|189380.7|189290.7|189383.5|189293.5|189399.6|189309.6|189379.2|189289.2|21
1736870440000|2025-01-14 16:00:40|189386.8|189296.8|189376.5|189286.5|189386.8|189296.8|189376.5|189286.5|14
1736870450000|2025-01-14 16:00:50|189378.9|189288.9|189382.5|189292.5|189393.7|189303.7|189373.2|189283.2|26
1736870460000|2025-01-14 16:01:00|189384.1|189294.1|189387.2|189297.2|189387.8|189297.8|189374.4|189284.4|22
1736870470000|2025-01-14 16:01:10|189381.6|189291.6|189379.3|189289.3|189386.3|189296.3|189374.4|189284.4|26
1736870480000|2025-01-14 16:01:20|189377.5|189287.5|189380.6|189290.6|189380.6|189290.6|189375.1|189285.1|15
1736870490000|2025-01-14 16:01:30|189380.4|189290.4|189383.1|189293.1|189386.6|189296.6|189374.5|189284.5|18
1736870500000|2025-01-14 16:01:40|189382.7|189292.7|189382.7|189292.7|189383.6|189293.6|189379.5|189289.5|13
1736870510000|2025-01-14 16:01:50|189385.1|189295.1|189406.5|189316.5|189432.4|189342.4|189385.1|189295.1|35
1736870520000|2025-01-14 16:02:00|189410.7|189320.7|189398.7|189308.7|189410.7|189320.7|189392.2|189302.2|18
1736870530000|2025-01-14 16:02:10|189398.3|189308.3|189390.9|189300.9|189398.7|189308.7|189390.9|189300.9|14
1736870540000|2025-01-14 16:02:20|189390.5|189300.5|189398.3|189308.3|189398.3|189308.3|189390.5|189300.5|11
1736870550000|2025-01-14 16:02:30|189397.9|189307.9|189413.5|189323.5|189414.1|189324.1|189397.9|189307.9|15
1736870560000|2025-01-14 16:02:40|189412|189322|189423.6|189333.6|189425.3|189335.3|189411.7|189321.7|16
1736870570000|2025-01-14 16:02:50|189423|189333|189420|189330|189424.9|189334.9|189420|189330|12
1736870580000|2025-01-14 16:03:00|189417.2|189327.2|189414.4|189324.4|189417.7|189327.7|189408.4|189318.4|20
1736870590000|2025-01-14 16:03:10|189416.4|189326.4|189424.3|189334.3|189427.9|189337.9|189416.4|189326.4|15
1736870600000|2025-01-14 16:03:20|189424.9|189334.9|189446.3|189356.3|189446.3|189356.3|189424.9|189334.9|24
1736870610000|2025-01-14 16:03:30|189446.7|189356.7|189448.5|189358.5|189457.2|189367.2|189442.3|189352.3|21
1736870620000|2025-01-14 16:03:40|189448|189358|189448.4|189358.4|189462|189372|189447.3|189357.3|23
1736870630000|2025-01-14 16:03:50|189445.7|189355.7|189455.2|189365.2|189456.5|189366.5|189445.7|189355.7|16
1736870640000|2025-01-14 16:04:00|189455.4|189365.4|189455.5|189365.5|189456.5|189366.5|189454.7|189364.7|13
1736870650000|2025-01-14 16:04:10|189455.7|189365.7|189450.4|189360.4|189455.9|189365.9|189450.4|189360.4|7
1736870660000|2025-01-14 16:04:20|189447.6|189357.6|189457.3|189367.3|189459.8|189369.8|189446.8|189356.8|17
1736870670000|2025-01-14 16:04:30|189455.1|189365.1|189449.1|189359.1|189455.7|189365.7|189448.9|189358.9|12
1736870680000|2025-01-14 16:04:40|189448.5|189358.5|189445|189355|189448.5|189358.5|189440.2|189350.2|8
1736870690000|2025-01-14 16:04:50|189445.4|189355.4|189444.7|189354.7|189445.4|189355.4|189436.1|189346.1|15
1736870700000|2025-01-14 16:05:00|189446.6|189356.6|189449.9|189359.9|189462.4|189372.4|189446.6|189356.6|25
1736870710000|2025-01-14 16:05:10|189449.6|189359.6|189465.8|189335.8|189471.6|189359.6|189447.5|189335.8|10
1736870720000|2025-01-14 16:05:20|189465.9|189335.9|189465.1|189335.1|189466.8|189336.8|189460.5|189330.5|14
1736870730000|2025-01-14 16:05:30|189464.6|189334.6|189457.4|189327.4|189464.6|189334.6|189457.4|189327.4|13
1736870740000|2025-01-14 16:05:40|189456.1|189326.1|189467.6|189337.6|189467.6|189337.6|189456.1|189326.1|11
1736870750000|2025-01-14 16:05:50|189467|189337|189466|189336|189467|189337|189463.5|189333.5|8
1736870760000|2025-01-14 16:06:00|189467.2|189337.2|189468.3|189338.3|189469|189339|189467.2|189337.2|10
1736870770000|2025-01-14 16:06:10|189468.5|189338.5|189464.4|189334.4|189468.5|189338.5|189455.7|189325.7|20
1736870780000|2025-01-14 16:06:20|189464.2|189334.2|189464|189334|189464.9|189334.9|189461.9|189331.9|14
1736870790000|2025-01-14 16:06:30|189464.5|189334.5|189461|189331|189464.5|189334.5|189461|189331|4
1736870800000|2025-01-14 16:06:40|189461.1|189331.1|189464|189334|189464|189334|189460.1|189330.1|14
1736870810000|2025-01-14 16:06:50|189464.3|189334.3|189462.7|189332.7|189468.6|189338.6|189460.4|189330.4|17
1736870820000|2025-01-14 16:07:00|189462.2|189332.2|189458.6|189328.6|189462.2|189332.2|189457.6|189327.6|10
1736870830000|2025-01-14 16:07:10|189457.6|189327.6|189468.2|189338.2|189468.2|189338.2|189456.4|189326.4|21
1736870840000|2025-01-14 16:07:20|189470.7|189340.7|189467.7|189337.7|189473.6|189343.6|189465.7|189335.7|16
1736870850000|2025-01-14 16:07:30|189467.2|189337.2|189463.7|189333.7|189467.2|189337.2|189460.4|189330.4|16
1736870860000|2025-01-14 16:07:40|189463.5|189333.5|189464|189334|189465.7|189335.7|189463.5|189333.5|12
1736870870000|2025-01-14 16:07:50|189464.2|189334.2|189435.5|189305.5|189464.2|189334.2|189428.7|189298.7|21
1736870880000|2025-01-14 16:08:00|189425.7|189295.7|189388.2|189258.2|189425.7|189295.7|189372.4|189242.4|31
1736870890000|2025-01-14 16:08:10|189389.7|189259.7|189402.6|189272.6|189405|189275|189388.9|189258.9|23
1736870900000|2025-01-14 16:08:20|189402.7|189272.7|189384|189294|189407.4|189296.5|189384|189272.7|8
1736870910000|2025-01-14 16:08:30|189382.8|189292.8|189380.4|189290.4|189382.8|189292.8|189378.1|189288.1|13
1736870920000|2025-01-14 16:08:40|189381|189291|189368.9|189278.9|189383.2|189293.2|189366.2|189276.2|19
1736870930000|2025-01-14 16:08:50|189366.4|189276.4|189369.2|189279.2|189370.6|189280.6|189366|189276|16
1736870940000|2025-01-14 16:09:00|189369.4|189279.4|189343.8|189253.8|189370.4|189280.4|189335.6|189230|16
1736870950000|2025-01-14 16:09:10|189344.3|189254.3|189341.7|189251.7|189344.3|189254.3|189321.1|189231.1|26
1736870960000|2025-01-14 16:09:20|189341.9|189251.9|189345.3|189255.3|189347|189257|189341.9|189251.9|18
1736870970000|2025-01-14 16:09:30|189343.4|189253.4|189360.8|189270.8|189361.9|189271.9|189343.3|189253.3|18
1736870980000|2025-01-14 16:09:40|189361|189271|189381.7|189251.7|189381.7|189271.1|189360.9|189241.6|18
1736870990000|2025-01-14 16:09:50|189379.2|189249.2|189381.2|189251.2|189382.6|189252.6|189377.7|189247.7|13
1736871000000|2025-01-14 16:10:00|189380.9|189250.9|189382.1|189252.1|189384.2|189254.2|189368.6|189238.6|27
1736871010000|2025-01-14 16:10:10|189381.9|189251.9|189384.9|189254.9|189389.1|189259.1|189381.9|189251.9|18
1736871020000|2025-01-14 16:10:20|189383.9|189253.9|189378|189248|189385.7|189255.7|189378|189248|9
1736871030000|2025-01-14 16:10:30|189377|189247|189368|189238|189384.6|189254.6|189362.6|189232.6|18
1736871040000|2025-01-14 16:10:40|189367.5|189237.5|189370.8|189240.8|189370.8|189240.8|189360.4|189230.4|17
1736871050000|2025-01-14 16:10:50|189374.7|189244.7|189379.1|189249.1|189387.1|189257.1|189374.7|189244.7|22
1736871060000|2025-01-14 16:11:00|189381.3|189251.3|189378|189248|189382.7|189252.7|189378|189248|10
1736871070000|2025-01-14 16:11:10|189377.8|189247.8|189360.8|189230.8|189378.3|189248.3|189358.1|189228.1|20
1736871080000|2025-01-14 16:11:20|189356.8|189226.8|189354.7|189224.7|189356.8|189226.8|189345|189215|21
1736871090000|2025-01-14 16:11:30|189355.4|189225.4|189398.6|189268.6|189402.4|189272.4|189355.4|189225.4|23
1736871100000|2025-01-14 16:11:40|189399.1|189269.1|189399.6|189269.6|189400.8|189270.8|189397.8|189267.8|13
1736871110000|2025-01-14 16:11:50|189400.1|189270.1|189398.5|189268.5|189403.1|189273.1|189397.8|189267.8|13
1736871120000|2025-01-14 16:12:00|189398.8|189268.8|189392.1|189262.1|189399.5|189269.5|189392|189262|20
1736871130000|2025-01-14 16:12:10|189391.4|189261.4|189401.9|189271.9|189401.9|189271.9|189383.9|189253.9|22
1736871140000|2025-01-14 16:12:20|189401.5|189271.5|189384.6|189254.6|189401.5|189271.5|189383.6|189253.6|16
1736871150000|2025-01-14 16:12:30|189385.6|189255.6|189395.5|189265.5|189395.5|189265.5|189384.6|189254.6|24
1736871160000|2025-01-14 16:12:40|189394|189264|189359|189229|189394.7|189264.7|189346.8|189216.8|26
1736871170000|2025-01-14 16:12:50|189359.3|189229.3|189359.8|189229.8|189366.6|189236.6|189358.3|189228.3|17
1736871180000|2025-01-14 16:13:00|189357.6|189227.6|189357.3|189227.3|189359.1|189229.1|189355.9|189225.9|14
1736871190000|2025-01-14 16:13:10|189358.6|189228.6|189352.3|189222.3|189359.2|189229.2|189352.3|189222.3|11
1736871200000|2025-01-14 16:13:20|189352.2|189222.2|189352.7|189222.7|189352.9|189222.9|189350.4|189220.4|10
1736871210000|2025-01-14 16:13:30|189352.4|189222.4|189368.1|189238.1|189368.9|189238.9|189351.7|189221.7|13
1736871220000|2025-01-14 16:13:40|189368.3|189238.3|189382.2|189252.2|189383.2|189253.2|189368.2|189238.2|16
1736871230000|2025-01-14 16:13:50|189347.1|189217.1|189318.3|189188.3|189347.6|189217.6|189318.3|189188.3|14
1736871240000|2025-01-14 16:14:00|189314.7|189184.7|189314.9|189184.9|189314.9|189184.9|189314.1|189184.1|3
1736871250000|2025-01-14 16:14:10|189274.2|189144.2|189282.5|189152.5|189290.2|189160.2|189272.6|189142.6|22
1736871260000|2025-01-14 16:14:20|189281.7|189151.7|189268.5|189138.5|189282.8|189152.8|189268.5|189138.5|17
1736871270000|2025-01-14 16:14:30|189270.2|189140.2|189270.1|189140.1|189271.8|189141.8|189267.1|189137.1|16
1736871280000|2025-01-14 16:14:40|189271.1|189141.1|189283|189153|189283|189153|189271.1|189141.1|14
1736871290000|2025-01-14 16:14:50|189282.5|189152.5|189266.5|189136.5|189282.5|189152.5|189263.5|189133.5|11
1736871300000|2025-01-14 16:15:00|189267.1|189137.1|189281|189151|189284|189154|189267.1|189137.1|12
1736871310000|2025-01-14 16:15:10|189280.6|189150.6|189281.3|189151.3|189285|189155|189276.4|189146.4|16
1736871320000|2025-01-14 16:15:20|189286.7|189156.7|189287.9|189157.9|189289.4|189159.4|189285.8|189155.8|26
1736871330000|2025-01-14 16:15:30|189287.7|189157.7|189288.2|189158.2|189288.2|189158.2|189286.2|189156.2|25
1736871340000|2025-01-14 16:15:40|189282.3|189152.3|189289.3|189159.3|189289.7|189159.7|189281.1|189151.1|16
1736871350000|2025-01-14 16:15:50|189290.9|189160.9|189280.7|189150.7|189293.7|189163.7|189274.8|189144.8|27
1736871360000|2025-01-14 16:16:00|189280.1|189150.1|189217.4|189087.4|189281.7|189151.7|189215.2|189085.2|18
1736871370000|2025-01-14 16:16:10|189217.3|189087.3|189234.3|189104.3|189242.9|189112.9|189217.3|189087.3|26
1736871380000|2025-01-14 16:16:20|189234.5|189104.5|189229.3|189099.3|189237.7|189107.7|189228.1|189098.1|24
1736871390000|2025-01-14 16:16:30|189228.9|189098.9|189227.2|189097.2|189229.5|189099.5|189227.2|189097.2|7
1736871400000|2025-01-14 16:16:40|189227.4|189097.4|189196.4|189066.4|189227.4|189097.4|189194.4|189064.4|21
1736871410000|2025-01-14 16:16:50|189188|189058|189155.6|189025.6|189190.4|189060.4|189155.2|189025.2|22
1736871420000|2025-01-14 16:17:00|189156|189026|189166.9|189036.9|189167.5|189037.5|189156|189026|15
1736871430000|2025-01-14 16:17:10|189168.9|189038.9|189172.6|189042.6|189187.3|189057.3|189164.2|189034.2|26
1736871440000|2025-01-14 16:17:20|189173|189043|189173.7|189043.7|189181.5|189051.5|189162.6|189032.6|25
1736871450000|2025-01-14 16:17:30|189173.5|189043.5|189195.9|189065.9|189196.2|189066.2|189173.5|189043.5|8
1736871460000|2025-01-14 16:17:40|189196.7|189066.7|189198|189068|189206.5|189076.5|189190.7|189060.7|20
1736871470000|2025-01-14 16:17:50|189198.6|189068.6|189205.4|189075.4|189205.4|189075.4|189191.4|189061.4|20
1736871480000|2025-01-14 16:18:00|189205|189075|189211|189081|189211|189081|189192.8|189062.8|29
1736871490000|2025-01-14 16:18:10|189210.6|189080.6|189213.1|189083.1|189213.9|189083.9|189205.9|189075.9|13
1736871500000|2025-01-14 16:18:20|189214.5|189084.5|189226.9|189096.9|189229.4|189099.4|189213.7|189083.7|13
1736871510000|2025-01-14 16:18:30|189226.5|189096.5|189236.2|189106.2|189236.2|189106.2|189223.2|189093.2|17
1736871520000|2025-01-14 16:18:40|189236.4|189106.4|189231.5|189101.5|189236.4|189106.4|189225.7|189095.7|13
1736871530000|2025-01-14 16:18:50|189230.3|189100.3|189245.2|189115.2|189247.3|189117.3|189230.3|189100.3|16
1736871540000|2025-01-14 16:19:00|189242.4|189112.4|189242.8|189112.8|189244.8|189114.8|189229.8|189099.8|19
1736871550000|2025-01-14 16:19:10|189238.4|189108.4|189230.7|189100.7|189252.1|189122.1|189228.5|189098.5|21
1736871560000|2025-01-14 16:19:20|189235.1|189105.1|189244|189114|189246.2|189116.2|189235.1|189105.1|18
1736871570000|2025-01-14 16:19:30|189244.2|189114.2|189241.9|189111.9|189245.4|189115.4|189241.9|189111.9|7
1736871580000|2025-01-14 16:19:40|189242.5|189112.5|189242.2|189112.2|189250.3|189120.3|189239.8|189109.8|17
1736871590000|2025-01-14 16:19:50|189242.6|189112.6|189240.2|189110.2|189252.4|189122.4|189233.8|189103.8|20
1736871600000|2025-01-14 16:20:00|189240.7|189110.7|189247.3|189117.3|189247.5|189117.5|189240.7|189110.7|8
1736871610000|2025-01-14 16:20:10|189247.8|189117.8|189258.4|189128.4|189277.8|189147.8|189247.8|189117.8|25
1736871620000|2025-01-14 16:20:20|189258.2|189128.2|189269.3|189139.3|189270.5|189140.5|189258.2|189128.2|11
1736871630000|2025-01-14 16:20:30|189267.9|189137.9|189267.5|189137.5|189270.1|189140.1|189241.4|189111.4|24
1736871640000|2025-01-14 16:20:40|189269.4|189139.4|189275.8|189145.8|189277.7|189147.7|189262.5|189132.5|23
1736871650000|2025-01-14 16:20:50|189276|189146|189286.9|189156.9|189287|189157|189274.2|189144.2|24
1736871660000|2025-01-14 16:21:00|189285.5|189155.5|189283.8|189153.8|189286.1|189156.1|189281|189151|21
1736871670000|2025-01-14 16:21:10|189284.2|189154.2|189285|189155|189285|189155|189281.2|189151.2|7
1736871680000|2025-01-14 16:21:20|189285.5|189155.5|189309.6|189179.6|189309.6|189179.6|189285.5|189155.5|13
1736871690000|2025-01-14 16:21:30|189305.3|189175.3|189335.6|189205.6|189338.4|189208.4|189305.3|189175.3|24
1736871700000|2025-01-14 16:21:40|189339|189209|189335.9|189205.9|189341.6|189211.6|189331.8|189201.8|24
1736871710000|2025-01-14 16:21:50|189336.2|189206.2|189338.1|189208.1|189340.2|189210.2|189332.5|189202.5|24
1736871720000|2025-01-14 16:22:00|189338|189208|189344.1|189214.1|189348.5|189218.5|189335|189205|21
1736871730000|2025-01-14 16:22:10|189343.9|189213.9|189362.5|189232.5|189363.5|189233.5|189343.7|189213.7|23
1736871740000|2025-01-14 16:22:20|189363.1|189233.1|189367.6|189237.6|189374.5|189244.5|189363.1|189233.1|19
1736871750000|2025-01-14 16:22:30|189368.2|189238.2|189366.8|189236.8|189372.5|189242.5|189366.7|189236.7|15
1736871760000|2025-01-14 16:22:40|189367.1|189237.1|189364.6|189234.6|189372.5|189242.5|189359.9|189229.9|16
1736871770000|2025-01-14 16:22:50|189362.7|189232.7|189365.8|189235.8|189366.8|189236.8|189358.7|189228.7|24
1736871780000|2025-01-14 16:23:00|189366.6|189236.6|189358.3|189228.3|189366.7|189236.7|189343|189213|22
1736871790000|2025-01-14 16:23:10|189362.1|189232.1|189361.6|189231.6|189367.1|189237.1|189356.7|189226.7|15
1736871800000|2025-01-14 16:23:20|189366|189236|189347.5|189217.5|189367|189237|189338.1|189208.1|15
1736871810000|2025-01-14 16:23:30|189348.1|189218.1|189333.7|189203.7|189348.1|189218.1|189333.1|189203.1|15
1736871820000|2025-01-14 16:23:40|189333.8|189203.8|189337.3|189207.3|189338.8|189208.8|189333.8|189203.8|8
1736871830000|2025-01-14 16:23:50|189337.9|189207.9|189343.6|189213.6|189346.7|189216.7|189337.9|189207.9|13
1736871840000|2025-01-14 16:24:00|189343.2|189213.2|189340.7|189210.7|189343.2|189213.2|189340.2|189210.2|11
1736871850000|2025-01-14 16:24:10|189340|189210|189336.4|189206.4|189340.4|189210.4|189331|189201|23
1736871860000|2025-01-14 16:24:20|189340.1|189210.1|189374.3|189244.3|189375|189245|189340.1|189210.1|16
1736871870000|2025-01-14 16:24:30|189374|189244|189368|189238|189375.9|189245.9|189367.8|189237.8|17
1736871880000|2025-01-14 16:24:40|189367.8|189237.8|189350.7|189220.7|189367.8|189237.8|189350.7|189220.7|17
1736871890000|2025-01-14 16:24:50|189354.3|189224.3|189368.6|189238.6|189368.6|189238.6|189354.3|189224.3|15
1736871900000|2025-01-14 16:25:00|189367.8|189237.8|189387.4|189257.4|189387.4|189257.4|189367.8|189237.8|20
1736871910000|2025-01-14 16:25:10|189383.8|189253.8|189369.4|189239.4|189387.8|189257.8|189366.3|189236.3|27
1736871920000|2025-01-14 16:25:20|189370.8|189240.8|189370.6|189240.6|189370.9|189240.9|189370.3|189240.3|7
1736871930000|2025-01-14 16:25:30|189370|189240|189388.7|189258.7|189393.5|189263.5|189370|189240|26
1736871940000|2025-01-14 16:25:40|189388.5|189258.5|189377.8|189247.8|189392.8|189262.8|189377.8|189247.8|17
1736871950000|2025-01-14 16:25:50|189378.5|189248.5|189386.4|189256.4|189388.4|189258.4|189378.5|189248.5|19
1736871960000|2025-01-14 16:26:00|189380.6|189250.6|189385.2|189255.2|189388.9|189258.9|189374.3|189244.3|24
1736871970000|2025-01-14 16:26:10|189385.6|189255.6|189378.3|189248.3|189388.7|189258.7|189376.2|189246.2|26
1736871980000|2025-01-14 16:26:20|189380.1|189250.1|189378.8|189248.8|189381.2|189251.2|189375.2|189245.2|13
1736871990000|2025-01-14 16:26:30|189378.9|189248.9|189377.5|189247.5|189378.9|189248.9|189372.6|189242.6|12
1736872000000|2025-01-14 16:26:40|189377.7|189247.7|189377.4|189247.4|189377.7|189247.7|189376.8|189246.8|5
1736872010000|2025-01-14 16:26:50|189372.4|189242.4|189366.3|189236.3|189373.1|189243.1|189365.4|189235.4|11
1736872020000|2025-01-14 16:27:00|189362.2|189232.2|189367.6|189237.6|189370|189240|189352.6|189222.6|12
1736872030000|2025-01-14 16:27:10|189363.1|189233.1|189321.4|189191.4|189363.1|189233.1|189311.7|189181.7|23
1736872040000|2025-01-14 16:27:20|189321.2|189191.2|189304|189174|189322.7|189192.7|189291.2|189161.2|25
1736872050000|2025-01-14 16:27:30|189303.9|189173.9|189310.5|189180.5|189316.2|189186.2|189301.7|189171.7|21
1736872060000|2025-01-14 16:27:40|189310.4|189180.4|189314.1|189184.1|189325.2|189195.2|189310.4|189180.4|16
1736872070000|2025-01-14 16:27:50|189316.6|189186.6|189315.1|189185.1|189317.2|189187.2|189312.2|189182.2|13
1736872080000|2025-01-14 16:28:00|189317.3|189187.3|189305.9|189175.9|189317.3|189187.3|189303.6|189173.6|13
1736872090000|2025-01-14 16:28:10|189303.9|189173.9|189317.3|189187.3|189317.6|189187.6|189303.9|189173.9|19
1736872100000|2025-01-14 16:28:20|189316.8|189186.8|189306.7|189176.7|189316.8|189186.8|189303.4|189173.4|17
1736872110000|2025-01-14 16:28:30|189306.6|189176.6|189362.1|189232.1|189377.4|189247.4|189306.6|189176.6|31
1736872120000|2025-01-14 16:28:40|189357.2|189227.2|189380.7|189250.7|189383.7|189253.7|189332.3|189202.3|38
1736872130000|2025-01-14 16:28:50|189384|189254|189382.7|189252.7|189387.6|189257.6|189363.4|189233.4|38
1736872140000|2025-01-14 16:29:00|189382.5|189252.5|189383.5|189253.5|189388.6|189258.6|189380.1|189250.1|35
1736872150000|2025-01-14 16:29:10|189384.6|189254.6|189392.9|189262.9|189397.1|189267.1|189381.6|189251.6|26
1736872160000|2025-01-14 16:29:20|189391.3|189261.3|189396.6|189266.6|189399.1|189269.1|189391.3|189261.3|20
1736872170000|2025-01-14 16:29:30|189397|189267|189401.7|189271.7|189401.9|189271.9|189394|189264|19
1736872180000|2025-01-14 16:29:40|189400.9|189270.9|189396.2|189266.2|189407|189277|189395.8|189265.8|22
1736872190000|2025-01-14 16:29:50|189396|189266|189424|189294|189428.4|189298.4|189396|189266|31
1736872200000|2025-01-14 16:30:00|189413.4|189283.4|189384.2|189254.2|189433.3|189303.3|189384.2|189254.2|40
1736872210000|2025-01-14 16:30:10|189385.2|189255.2|189363.7|189233.7|189385.2|189255.2|189356.2|189226.2|32
1736872220000|2025-01-14 16:30:20|189361.5|189231.5|189375.1|189245.1|189375.1|189245.1|189361.5|189231.5|24
1736872230000|2025-01-14 16:30:30|189375.8|189245.8|189380.4|189250.4|189384.4|189254.4|189368.1|189238.1|24
1736872240000|2025-01-14 16:30:40|189381.9|189251.9|189373.4|189243.4|189381.9|189251.9|189366.9|189236.9|20
1736872250000|2025-01-14 16:30:50|189361.6|189231.6|189369.2|189239.2|189369.2|189239.2|189361.6|189231.6|15
1736872260000|2025-01-14 16:31:00|189368.4|189238.4|189381.1|189251.1|189384.4|189254.4|189368.1|189238.1|23
1736872270000|2025-01-14 16:31:10|189381.7|189251.7|189375.6|189245.6|189382.2|189252.2|189366.4|189236.4|20
1736872280000|2025-01-14 16:31:20|189374.7|189244.7|189390.9|189260.9|189392.4|189262.4|189373.5|189243.5|26
1736872290000|2025-01-14 16:31:30|189391|189261|189389.3|189259.3|189392.1|189262.1|189385.7|189255.7|18
1736872300000|2025-01-14 16:31:40|189389.4|189259.4|189398.5|189268.5|189400.5|189270.5|189389.4|189259.4|24
1736872310000|2025-01-14 16:31:50|189397.7|189267.7|189400.9|189270.9|189401.9|189271.9|189397.7|189267.7|14
1736872320000|2025-01-14 16:32:00|189401.7|189271.7|189399.9|189269.9|189409.1|189279.1|189399.9|189269.9|22
1736872330000|2025-01-14 16:32:10|189401.5|189271.5|189401.1|189271.1|189403.4|189273.4|189395.6|189265.6|16
1736872340000|2025-01-14 16:32:20|189408.4|189278.4|189407.5|189277.5|189412.7|189282.7|189402.8|189272.8|16
1736872350000|2025-01-14 16:32:30|189407.3|189277.3|189405.8|189275.8|189408.2|189278.2|189402.4|189272.4|8
1736872360000|2025-01-14 16:32:40|189406.3|189276.3|189402.7|189272.7|189406.5|189276.5|189401.3|189271.3|21
1736872370000|2025-01-14 16:32:50|189402.6|189272.6|189376.3|189246.3|189402.6|189272.6|189376.3|189246.3|19
1736872380000|2025-01-14 16:33:00|189376.2|189246.2|189344.5|189214.5|189376.2|189246.2|189344.2|189214.2|25
1736872390000|2025-01-14 16:33:10|189344.2|189214.2|189347.9|189217.9|189349.9|189219.9|189335.3|189205.3|23
1736872400000|2025-01-14 16:33:20|189350.7|189220.7|189357.1|189227.1|189358.6|189228.6|189348|189218|22
1736872410000|2025-01-14 16:33:30|189357|189227|189359.8|189229.8|189361.8|189231.8|189355.3|189225.3|12
1736872420000|2025-01-14 16:33:40|189358.3|189228.3|189369.4|189239.4|189374.3|189244.3|189358.1|189228.1|22
1736872430000|2025-01-14 16:33:50|189368.6|189238.6|189375.9|189245.9|189375.9|189245.9|189368.6|189238.6|23
1736872440000|2025-01-14 16:34:00|189375|189245|189393.8|189263.8|189411.8|189281.8|189370.7|189240.7|26
1736872450000|2025-01-14 16:34:10|189391.9|189261.9|189391.7|189261.7|189391.9|189261.9|189386.9|189256.9|15
1736872460000|2025-01-14 16:34:20|189393|189263|189385.6|189255.6|189393|189263|189385.6|189255.6|11
1736872470000|2025-01-14 16:34:30|189384.6|189254.6|189389.8|189259.8|189391.5|189261.5|189384|189254|17
1736872480000|2025-01-14 16:34:40|189392.4|189262.4|189407.9|189277.9|189408.1|189278.1|189390.3|189260.3|17
1736872490000|2025-01-14 16:34:50|189407.4|189277.4|189406.8|189276.8|189409.1|189279.1|189402.6|189272.6|16
1736872500000|2025-01-14 16:35:00|189406.4|189276.4|189371.3|189241.3|189406.4|189276.4|189368.4|189238.4|18
1736872510000|2025-01-14 16:35:10|189379.4|189249.4|189398.5|189268.5|189398.5|189268.5|189377.7|189247.7|18
1736872520000|2025-01-14 16:35:20|189398|189268|189411.6|189281.6|189415.3|189285.3|189397|189267|17
1736872530000|2025-01-14 16:35:30|189411.7|189281.7|189411.9|189281.9|189419.9|189289.9|189407.1|189277.1|22
1736872540000|2025-01-14 16:35:40|189412.5|189282.5|189410.1|189280.1|189412.5|189282.5|189405.3|189275.3|20
1736872550000|2025-01-14 16:35:50|189409.2|189279.2|189413.6|189283.6|189413.6|189283.6|189406.1|189276.1|17
1736872560000|2025-01-14 16:36:00|189415.1|189285.1|189455.9|189325.9|189456|189326|189415.1|189285.1|25
1736872570000|2025-01-14 16:36:10|189455.7|189325.7|189429|189299|189455.7|189325.7|189420.7|189290.7|20
1736872580000|2025-01-14 16:36:20|189429.1|189299.1|189474.6|189344.6|189489.2|189359.2|189420.4|189290.4|25
1736872590000|2025-01-14 16:36:30|189473.7|189343.7|189473.8|189343.8|189481.4|189351.4|189473.1|189343.1|32
1736872600000|2025-01-14 16:36:40|189477.2|189347.2|189468.7|189338.7|189481.5|189351.5|189457.1|189327.1|27
1736872610000|2025-01-14 16:36:50|189468.3|189338.3|189482.1|189352.1|189482.1|189352.1|189465.3|189335.3|17
1736872620000|2025-01-14 16:37:00|189481.4|189351.4|189470|189340|189481.6|189351.6|189470|189340|18
1736872630000|2025-01-14 16:37:10|189470.7|189340.7|189480.2|189350.2|189482.8|189352.8|189467|189337|20
1736872640000|2025-01-14 16:37:20|189481.1|189351.1|189480.9|189350.9|189481.6|189351.6|189480|189350|12
1736872650000|2025-01-14 16:37:30|189472.7|189342.7|189474.8|189344.8|189475.5|189345.5|189460.9|189330.9|24
1736872660000|2025-01-14 16:37:40|189474.5|189344.5|189468.9|189338.9|189474.5|189344.5|189466.4|189336.4|17
1736872670000|2025-01-14 16:37:50|189469.5|189339.5|189474.4|189344.4|189474.9|189344.9|189463|189333|15
1736872680000|2025-01-14 16:38:00|189472.2|189342.2|189476.5|189346.5|189480|189350|189464.4|189334.4|22
1736872690000|2025-01-14 16:38:10|189478|189348|189515.3|189385.3|189538.2|189408.2|189478|189348|26
1736872700000|2025-01-14 16:38:20|189512.6|189382.6|189551.4|189421.4|189551.4|189421.4|189512.6|189382.6|28
1736872710000|2025-01-14 16:38:30|189567.6|189437.6|189581.1|189451.1|189595.2|189465.2|189567.6|189437.6|30
1736872720000|2025-01-14 16:38:40|189577.5|189447.5|189563.6|189433.6|189577.9|189447.9|189555.9|189425.9|31
1736872730000|2025-01-14 16:38:50|189563.1|189433.1|189552.4|189422.4|189563.1|189433.1|189551.1|189421.1|21
1736872740000|2025-01-14 16:39:00|189551.7|189421.7|189521.5|189391.5|189553|189423|189514.2|189384.2|23
1736872750000|2025-01-14 16:39:10|189522.4|189392.4|189512.4|189382.4|189522.4|189392.4|189512.4|189382.4|13
1736872760000|2025-01-14 16:39:20|189512.2|189382.2|189512.4|189382.4|189512.9|189382.9|189511|189381|10
1736872770000|2025-01-14 16:39:30|189512.7|189382.7|189509.9|189379.9|189516.7|189386.7|189509.9|189379.9|17
1736872780000|2025-01-14 16:39:40|189508.9|189378.9|189501.6|189371.6|189509.6|189379.6|189501.6|189371.6|11
1736872790000|2025-01-14 16:39:50|189499.7|189369.7|189478.7|189388.7|189499.7|189392.2|189472.7|189369.7|17
1736872800000|2025-01-14 16:40:00|189477.1|189387.1|189489.4|189399.4|189489.5|189399.5|189467.3|189377.3|21
1736872810000|2025-01-14 16:40:10|189489.2|189399.2|189489.2|189399.2|189491.1|189401.1|189487.1|189397.1|11
1736872820000|2025-01-14 16:40:20|189487|189397|189480.5|189390.5|189487.9|189397.9|189473.8|189383.8|17
1736872830000|2025-01-14 16:40:30|189482.6|189392.6|189486.6|189396.6|189487.3|189397.3|189480.8|189390.8|12
1736872840000|2025-01-14 16:40:40|189486.8|189396.8|189489.2|189399.2|189493.2|189403.2|189486.8|189396.8|14
1736872850000|2025-01-14 16:40:50|189488.3|189398.3|189488.9|189398.9|189488.9|189398.9|189482|189392|16
1736872860000|2025-01-14 16:41:00|189489.2|189399.2|189490.9|189400.9|189498.4|189408.4|189484.9|189394.9|24
1736872870000|2025-01-14 16:41:10|189491.1|189401.1|189497.6|189407.6|189502.6|189412.6|189491.1|189401.1|12
1736872880000|2025-01-14 16:41:20|189496.9|189406.9|189494.6|189404.6|189496.9|189406.9|189494.6|189404.6|6
1736872890000|2025-01-14 16:41:30|189493.1|189403.1|189494.9|189404.9|189498.4|189408.4|189487.6|189397.6|16
1736872900000|2025-01-14 16:41:40|189495.5|189405.5|189524.9|189434.9|189525.3|189435.3|189494.9|189404.9|15
1736872910000|2025-01-14 16:41:50|189524.1|189434.1|189549.1|189459.1|189553.3|189463.3|189524.1|189434.1|15
1736872920000|2025-01-14 16:42:00|189547.1|189457.1|189529.5|189439.5|189552|189462|189529.5|189439.5|21
1736872930000|2025-01-14 16:42:10|189526.5|189436.5|189540.4|189450.4|189543|189453|189526.5|189436.5|29
1736872940000|2025-01-14 16:42:20|189539.9|189449.9|189537.8|189447.8|189541.5|189451.5|189533.9|189443.9|20
1736872950000|2025-01-14 16:42:30|189538|189448|189538.5|189448.5|189543.3|189453.3|189536|189446|23
1736872960000|2025-01-14 16:42:40|189540.7|189450.7|189539.4|189449.4|189543.4|189453.4|189535.3|189445.3|22
1736872970000|2025-01-14 16:42:50|189537.8|189447.8|189535.4|189445.4|189543.6|189453.6|189535.4|189445.4|24
1736872980000|2025-01-14 16:43:00|189538.9|189448.9|189533.3|189443.3|189539.4|189449.4|189531.9|189441.9|13
1736872990000|2025-01-14 16:43:10|189534.4|189444.4|189538.2|189448.2|189541.8|189451.8|189532.5|189442.5|20
1736873000000|2025-01-14 16:43:20|189539.4|189449.4|189555.5|189465.5|189555.5|189465.5|189538.3|189448.3|22
1736873010000|2025-01-14 16:43:30|189554.7|189464.7|189556.4|189466.4|189559|189469|189554.3|189464.3|24
1736873020000|2025-01-14 16:43:40|189556.8|189466.8|189546.8|189456.8|189557.4|189467.4|189546.1|189456.1|22
1736873030000|2025-01-14 16:43:50|189545.7|189455.7|189546.2|189456.2|189547.2|189457.2|189542.1|189452.1|13
1736873040000|2025-01-14 16:44:00|189547|189457|189548.5|189458.5|189549.1|189459.1|189545.9|189455.9|11
1736873050000|2025-01-14 16:44:10|189547.2|189457.2|189529.1|189439.1|189547.2|189457.2|189515.3|189425.3|22
1736873060000|2025-01-14 16:44:20|189532|189442|189526.8|189436.8|189533.2|189443.2|189523.9|189433.9|21
1736873070000|2025-01-14 16:44:30|189528.2|189438.2|189540.5|189450.5|189542.6|189452.6|189526.3|189436.3|21
1736873080000|2025-01-14 16:44:40|189533.7|189443.7|189536.4|189446.4|189539.1|189449.1|189529.9|189439.9|15
1736873090000|2025-01-14 16:44:50|189532.8|189442.8|189543.8|189453.8|189544.8|189454.8|189531.4|189441.4|19
1736873100000|2025-01-14 16:45:00|189543.5|189453.5|189544.7|189454.7|189544.9|189454.9|189538.9|189448.9|27
1736873110000|2025-01-14 16:45:10|189544.6|189454.6|189545|189455|189546|189456|189543.8|189453.8|18
1736873120000|2025-01-14 16:45:20|189545.1|189455.1|189542.2|189452.2|189545.1|189455.1|189540.2|189450.2|14
1736873130000|2025-01-14 16:45:30|189538.8|189448.8|189539.6|189449.6|189539.6|189449.6|189533.4|189443.4|12
1736873140000|2025-01-14 16:45:40|189540.6|189450.6|189541.8|189451.8|189545.1|189455.1|189539.9|189449.9|16
1736873150000|2025-01-14 16:45:50|189541.9|189451.9|189538.6|189448.6|189546.1|189456.1|189538.1|189448.1|13
1736873160000|2025-01-14 16:46:00|189540.6|189450.6|189549.5|189459.5|189551.2|189461.2|189540.6|189450.6|12
1736873170000|2025-01-14 16:46:10|189549.3|189459.3|189557.3|189467.3|189565.1|189475.1|189549.3|189459.3|14
1736873180000|2025-01-14 16:46:20|189559.8|189469.8|189554.6|189464.6|189560.1|189470.1|189549.5|189459.5|13
1736873190000|2025-01-14 16:46:30|189555.8|189465.8|189585.8|189455.8|189587.5|189469.8|189555.6|189450.4|22
1736873200000|2025-01-14 16:46:40|189585.7|189455.7|189581.7|189451.7|189585.7|189455.7|189580.5|189450.5|14
1736873210000|2025-01-14 16:46:50|189581.9|189451.9|189581.7|189451.7|189581.9|189451.9|189581.7|189451.7|2
1736873220000|2025-01-14 16:47:00|189581.9|189451.9|189578.6|189448.6|189582.7|189452.7|189570.5|189440.5|14
1736873230000|2025-01-14 16:47:10|189572.6|189442.6|189573.9|189443.9|189579|189449|189572.1|189442.1|14
1736873240000|2025-01-14 16:47:20|189574.5|189444.5|189565.4|189435.4|189576.5|189446.5|189563|189433|19
1736873250000|2025-01-14 16:47:30|189565.2|189435.2|189558.3|189428.3|189565.2|189435.2|189557.8|189427.8|17
1736873260000|2025-01-14 16:47:40|189558.5|189428.5|189539.7|189409.7|189567.2|189437.2|189539.7|189409.7|16
1736873270000|2025-01-14 16:47:50|189537.6|189407.6|189547.9|189417.9|189550.4|189420.4|189537.6|189407.6|16
1736873280000|2025-01-14 16:48:00|189550.5|189420.5|189542|189412|189555.3|189425.3|189542|189412|16
1736873290000|2025-01-14 16:48:10|189544.2|189414.2|189540.2|189410.2|189544.2|189414.2|189538.1|189408.1|14
1736873300000|2025-01-14 16:48:20|189536.6|189406.6|189538.1|189408.1|189541.5|189411.5|189532.6|189402.6|10
1736873310000|2025-01-14 16:48:30|189539.3|189409.3|189539.2|189409.2|189539.3|189409.3|189539|189409|3
1736873320000|2025-01-14 16:48:40|189499.9|189369.9|189532.2|189402.2|189532.2|189402.2|189499.9|189369.9|5
1736873330000|2025-01-14 16:48:50|189533.4|189403.4|189546.1|189416.1|189546.4|189416.4|189533.4|189403.4|19
1736873340000|2025-01-14 16:49:00|189546.8|189416.8|189550.7|189420.7|189556.8|189426.8|189546.8|189416.8|11
1736873350000|2025-01-14 16:49:10|189550.8|189420.8|189552.1|189422.1|189566.6|189436.6|189550.1|189420.1|25
1736873360000|2025-01-14 16:49:20|189550.7|189420.7|189553.8|189423.8|189553.8|189423.8|189547.2|189417.2|12
1736873370000|2025-01-14 16:49:30|189552.9|189422.9|189564.3|189434.3|189565.1|189435.1|189552.8|189422.8|14
1736873380000|2025-01-14 16:49:40|189563.6|189433.6|189559.4|189429.4|189563.6|189433.6|189558.5|189428.5|21
1736873390000|2025-01-14 16:49:50|189560.7|189430.7|189558.5|189428.5|189561.6|189431.6|189555|189425|17
1736873410000|2025-01-14 16:50:10|189557.9|189427.9|189563.7|189433.7|189563.7|189433.7|189557.9|189427.9|11
1736873420000|2025-01-14 16:50:20|189564.6|189434.6|189558.9|189428.9|189564.6|189434.6|189557.7|189427.7|14
1736873430000|2025-01-14 16:50:30|189559.6|189429.6|189553.3|189423.3|189559.6|189429.6|189553.1|189423.1|15
1736873440000|2025-01-14 16:50:40|189556.6|189426.6|189555.5|189425.5|189556.6|189426.6|189552.8|189422.8|17
1736873450000|2025-01-14 16:50:50|189556|189426|189560.4|189430.4|189560.4|189430.4|189555.5|189425.5|9
1736873460000|2025-01-14 16:51:00|189561.1|189431.1|189560.3|189430.3|189561.1|189431.1|189560.3|189430.3|4
1736873470000|2025-01-14 16:51:10|189561.6|189431.6|189548|189418|189561.6|189431.6|189548|189418|18
1736873480000|2025-01-14 16:51:20|189547.3|189417.3|189546.6|189416.6|189549.1|189419.1|189546.2|189416.2|10
1736873490000|2025-01-14 16:51:30|189546.7|189416.7|189539.1|189409.1|189546.7|189416.7|189537.4|189407.4|11
1736873500000|2025-01-14 16:51:40|189539.4|189409.4|189540.5|189410.5|189541.2|189411.2|189539.4|189409.4|4
1736873510000|2025-01-14 16:51:50|189538.5|189408.5|189504.4|189374.4|189538.5|189408.5|189486.8|189356.8|22
1736873520000|2025-01-14 16:52:00|189506.2|189376.2|189492.1|189362.1|189510.2|189380.2|189490.5|189360.5|26
1736873530000|2025-01-14 16:52:10|189492|189362|189489.3|189359.3|189496.5|189366.5|189483.9|189353.9|23
1736873540000|2025-01-14 16:52:20|189488.1|189358.1|189474.1|189344.1|189488.9|189358.9|189472.4|189342.4|17
1736873550000|2025-01-14 16:52:30|189475.7|189345.7|189449.2|189319.2|189475.7|189345.7|189447.4|189317.4|11
1736873560000|2025-01-14 16:52:40|189449.1|189319.1|189468.3|189338.3|189468.3|189338.3|189448.9|189318.9|16
1736873570000|2025-01-14 16:52:50|189468.5|189338.5|189461.6|189331.6|189469.7|189339.7|189461.6|189331.6|9
1736873580000|2025-01-14 16:53:00|189463.1|189333.1|189452.4|189322.4|189463.4|189333.4|189446.3|189316.3|20
1736873590000|2025-01-14 16:53:10|189453.9|189323.9|189454|189324|189454|189324|189449|189319|9
1736873600000|2025-01-14 16:53:20|189455|189325|189446.3|189316.3|189458.3|189328.3|189445.5|189315.5|14
1736873610000|2025-01-14 16:53:30|189446.1|189316.1|189459.9|189329.9|189459.9|189329.9|189444.3|189314.3|21
1736873620000|2025-01-14 16:53:40|189458|189328|189462.2|189332.2|189463|189333|189458|189328|12
1736873630000|2025-01-14 16:53:50|189462.9|189332.9|189461.7|189331.7|189462.9|189332.9|189461.2|189331.2|6
1736873640000|2025-01-14 16:54:00|189461.8|189331.8|189475.8|189345.8|189475.8|189345.8|189461.7|189331.7|14
1736873650000|2025-01-14 16:54:10|189476.3|189346.3|189468|189338|189479.4|189349.4|189462|189332|14
1736873660000|2025-01-14 16:54:20|189467.7|189337.7|189477.5|189347.5|189477.5|189347.5|189467.7|189337.7|11
1736873670000|2025-01-14 16:54:30|189473.4|189343.4|189465.5|189335.5|189473.4|189343.4|189465.2|189335.2|14
1736873680000|2025-01-14 16:54:40|189464.5|189334.5|189459.9|189329.9|189465.9|189335.9|189457.2|189327.2|13
1736873690000|2025-01-14 16:54:50|189460|189330|189453.2|189323.2|189460.5|189330.5|189447.4|189317.4|23
1736873700000|2025-01-14 16:55:00|189452|189322|189457|189327|189457|189327|189450.4|189320.4|16
1736873710000|2025-01-14 16:55:10|189458.6|189328.6|189456.8|189326.8|189464.6|189334.6|189453.2|189323.2|22
1736873720000|2025-01-14 16:55:20|189456.7|189326.7|189452.5|189322.5|189460.8|189330.8|189442.7|189312.7|22
1736873730000|2025-01-14 16:55:30|189454|189324|189447.1|189317.1|189456.9|189326.9|189444.8|189314.8|25
1736873740000|2025-01-14 16:55:40|189448.9|189318.9|189449.1|189319.1|189451|189321|189439|189309|20
1736873750000|2025-01-14 16:55:50|189448.6|189318.6|189433.4|189303.4|189453.5|189323.5|189433.4|189303.4|17
1736873760000|2025-01-14 16:56:00|189431.5|189301.5|189416.4|189286.4|189435.4|189305.4|189405|189275|30
1736873770000|2025-01-14 16:56:10|189418|189288|189422.8|189292.8|189423.1|189293.1|189414.5|189284.5|21
1736873780000|2025-01-14 16:56:20|189420.5|189290.5|189415.2|189285.2|189428.2|189298.2|189415.2|189285.2|20
1736873790000|2025-01-14 16:56:30|189415.9|189285.9|189422|189292|189424.7|189294.7|189415.9|189285.9|26
1736873800000|2025-01-14 16:56:40|189420.1|189290.1|189422.6|189292.6|189426|189296|189417.5|189287.5|19
1736873810000|2025-01-14 16:56:50|189422.8|189292.8|189422.4|189292.4|189426|189296|189419.5|189289.5|12
1736873820000|2025-01-14 16:57:00|189422.1|189292.1|189428.5|189298.5|189433.4|189303.4|189416.2|189286.2|23
1736873830000|2025-01-14 16:57:10|189429.3|189299.3|189422.8|189292.8|189439.1|189309.1|189418.5|189288.5|22
1736873840000|2025-01-14 16:57:20|189425|189295|189418.8|189288.8|189429.4|189299.4|189412.9|189282.9|24
1736873850000|2025-01-14 16:57:30|189419.4|189289.4|189421.9|189291.9|189425.9|189295.9|189415.8|189285.8|25
1736873860000|2025-01-14 16:57:40|189420.8|189290.8|189418.9|189288.9|189420.8|189290.8|189415.7|189285.7|14
1736873870000|2025-01-14 16:57:50|189418.8|189288.8|189420.9|189290.9|189427.1|189297.1|189416.6|189286.6|28
1736873880000|2025-01-14 16:58:00|189424.1|189294.1|189421.4|189291.4|189429.9|189299.9|189421.4|189291.4|16
1736873890000|2025-01-14 16:58:10|189420.9|189290.9|189427.4|189297.4|189427.4|189297.4|189412|189282|23
1736873900000|2025-01-14 16:58:20|189428.2|189298.2|189424.3|189294.3|189428.9|189298.9|189423|189293|15
1736873910000|2025-01-14 16:58:30|189424.6|189294.6|189413|189283|189424.6|189294.6|189408|189278|16
1736873920000|2025-01-14 16:58:40|189412.9|189282.9|189407.3|189277.3|189414.7|189284.7|189402.2|189272.2|25
1736873930000|2025-01-14 16:58:50|189402|189272|189406.5|189276.5|189406.9|189276.9|189401.8|189271.8|24
1736873940000|2025-01-14 16:59:00|189405.9|189275.9|189396.4|189266.4|189405.9|189275.9|189385.2|189255.2|27
1736873950000|2025-01-14 16:59:10|189392.8|189262.8|189395.9|189265.9|189397.4|189267.4|189391.1|189261.1|32
1736873960000|2025-01-14 16:59:20|189395.8|189265.8|189398.2|189268.2|189402.4|189272.4|189392.6|189262.6|27
1736873970000|2025-01-14 16:59:30|189398.3|189268.3|189405.9|189275.9|189405.9|189275.9|189398.3|189268.3|27
1736873980000|2025-01-14 16:59:40|189402.5|189272.5|189404.9|189274.9|189405.4|189275.4|189401.2|189271.2|13
1736873990000|2025-01-14 16:59:50|189406.4|189276.4|189400.2|189270.2|189406.5|189276.5|189396.2|189266.2|17
1736874000000|2025-01-14 17:00:00|189399.5|189269.5|189399.9|189269.9|189412.6|189282.6|189387.7|189257.7|19
1736874010000|2025-01-14 17:00:10|189399.7|189269.7|189397.8|189267.8|189400.2|189270.2|189392.3|189262.3|20
1736874020000|2025-01-14 17:00:20|189397.3|189267.3|189395.3|189265.3|189399.5|189269.5|189394.4|189264.4|14
1736874030000|2025-01-14 17:00:30|189395.4|189265.4|189398.3|189268.3|189401.9|189271.9|189393.9|189263.9|26
1736874040000|2025-01-14 17:00:40|189406.1|189276.1|189405.3|189275.3|189406.1|189276.1|189403.5|189273.5|10
1736874050000|2025-01-14 17:00:50|189406.4|189276.4|189434.7|189304.7|189434.7|189304.7|189406.4|189276.4|18
1736874060000|2025-01-14 17:01:00|189449|189319|189454|189324|189457.7|189327.7|189449|189319|24
1736874070000|2025-01-14 17:01:10|189454.9|189324.9|189450.9|189320.9|189454.9|189324.9|189447.4|189317.4|14
1736874080000|2025-01-14 17:01:20|189451.7|189321.7|189453.3|189323.3|189453.3|189323.3|189451.3|189321.3|7
1736874090000|2025-01-14 17:01:30|189452.8|189322.8|189455.7|189325.7|189456.7|189326.7|189452.8|189322.8|10
1736874100000|2025-01-14 17:01:40|189460.8|189330.8|189465.3|189335.3|189465.3|189335.3|189460.3|189330.3|10
1736874110000|2025-01-14 17:01:50|189464.8|189334.8|189464.1|189334.1|189464.9|189334.9|189463.3|189333.3|14
1736874120000|2025-01-14 17:02:00|189462.4|189332.4|189462.1|189332.1|189462.4|189332.4|189461.1|189331.1|6
1736874130000|2025-01-14 17:02:10|189509.1|189285.1|189515.9|189285.3|189515.9|189289.8|189509.1|189285.1|4
1736874140000|2025-01-14 17:02:20|189512.5|189282.4|189447.4|189317.4|189512.5|189325.8|189445.7|189282.4|14
1736874150000|2025-01-14 17:02:30|189445.9|189315.9|189445.7|189315.7|189445.9|189315.9|189445.3|189315.3|5
1736874160000|2025-01-14 17:02:40|189449.9|189319.9|189451.4|189321.4|189451.4|189321.4|189449.9|189319.9|6
1736874170000|2025-01-14 17:02:50|189451.5|189321.5|189457.9|189327.9|189457.9|189327.9|189451.5|189321.5|12
1736874180000|2025-01-14 17:03:00|189454.1|189324.1|189452.5|189322.5|189454.1|189324.1|189452.5|189322.5|2
1736874190000|2025-01-14 17:03:10|189454.1|189324.1|189456.4|189326.4|189456.4|189326.4|189454.1|189324.1|4
1736874200000|2025-01-14 17:03:20|189456.2|189326.2|189460.7|189330.7|189460.7|189330.7|189447.8|189317.8|17
1736874210000|2025-01-14 17:03:30|189465.4|189335.4|189458.8|189328.8|189465.4|189335.4|189455.5|189325.5|10
1736874220000|2025-01-14 17:03:40|189458.4|189328.4|189458.4|189328.4|189458.4|189328.4|189458.4|189328.4|1
1736874230000|2025-01-14 17:03:50|189455.9|189325.9|189458.7|189328.7|189458.7|189328.7|189455.9|189325.9|5
1736874240000|2025-01-14 17:04:00|189461.6|189331.6|189447.8|189317.8|189468.4|189338.4|189447.8|189317.8|11
1736874250000|2025-01-14 17:04:10|189448.9|189318.9|189449.7|189319.7|189452.3|189322.3|189448.9|189318.9|8
1736874260000|2025-01-14 17:04:20|189448.3|189318.3|189439.5|189309.5|189449.2|189319.2|189439.3|189309.3|11
1736874270000|2025-01-14 17:04:30|189439|189309|189439.8|189309.8|189439.8|189309.8|189438.6|189308.6|4
1736874280000|2025-01-14 17:04:40|189438.6|189308.6|189463.1|189333.1|189463.1|189333.1|189438.6|189308.6|13
1736874290000|2025-01-14 17:04:50|189463.3|189333.3|189458.7|189328.7|189463.6|189333.6|189458.1|189328.1|11
1736874300000|2025-01-14 17:05:00|189458.9|189328.9|189468.8|189338.8|189470.2|189340.2|189458.9|189328.9|13
1736874310000|2025-01-14 17:05:10|189469.4|189339.4|189478.7|189348.7|189479.3|189349.3|189456.5|189326.5|25
1736874320000|2025-01-14 17:05:20|189479.7|189349.7|189471.7|189341.7|189493.6|189363.6|189470.1|189340.1|14
1736874330000|2025-01-14 17:05:30|189471.9|189341.9|189468|189338|189471.9|189341.9|189464.1|189334.1|10
1736874340000|2025-01-14 17:05:40|189468.2|189338.2|189468.6|189338.6|189468.8|189338.8|189466.4|189336.4|9
1736874350000|2025-01-14 17:05:50|189469.4|189339.4|189467.2|189337.2|189469.4|189339.4|189466.4|189336.4|10
1736874360000|2025-01-14 17:06:00|189469.6|189339.6|189472.7|189342.7|189472.7|189342.7|189469.6|189339.6|6
1736874370000|2025-01-14 17:06:10|189471.7|189341.7|189479.4|189349.4|189483.7|189353.7|189471.7|189341.7|13
1736874380000|2025-01-14 17:06:20|189482.2|189352.2|189482|189352|189482.2|189352.2|189481|189351|5
1736874390000|2025-01-14 17:06:30|189481.6|189351.6|189473.5|189343.5|189481.6|189351.6|189473.5|189343.5|4
1736874400000|2025-01-14 17:06:40|189473.3|189343.3|189470|189340|189481.7|189351.7|189470|189340|16
1736874410000|2025-01-14 17:06:50|189472.2|189342.2|189472.2|189342.2|189472.8|189342.8|189467.8|189337.8|10
1736874420000|2025-01-14 17:07:00|189471|189341|189469.8|189339.8|189472.2|189342.2|189459.4|189329.4|18
1736874430000|2025-01-14 17:07:10|189467.3|189337.3|189481.8|189351.8|189482.2|189352.2|189467.3|189337.3|12
1736874440000|2025-01-14 17:07:20|189481.3|189351.3|189476.2|189346.2|189481.3|189351.3|189475.8|189345.8|9
1736874450000|2025-01-14 17:07:30|189476|189346|189453|189323|189476|189346|189449.6|189319.6|22
1736874460000|2025-01-14 17:07:40|189452|189322|189453|189323|189456.5|189326.5|189441.5|189311.5|19
1736874470000|2025-01-14 17:07:50|189453.4|189323.4|189469.4|189339.4|189469.4|189339.4|189452.6|189322.6|16
1736874480000|2025-01-14 17:08:00|189467.8|189337.8|189484.1|189354.1|189485.2|189355.2|189466.6|189336.6|16
1736874490000|2025-01-14 17:08:10|189482.1|189352.1|189485.1|189355.1|189485.1|189355.1|189482.1|189352.1|8
1736874500000|2025-01-14 17:08:20|189485.3|189355.3|189490.3|189360.3|189490.3|189360.3|189485.3|189355.3|12
1736874510000|2025-01-14 17:08:30|189489.9|189359.9|189488.4|189358.4|189490|189360|189486|189356|12
1736874520000|2025-01-14 17:08:40|189488|189358|189495.8|189365.8|189497.2|189367.2|189488|189358|12
1736874530000|2025-01-14 17:08:50|189495.7|189365.7|189494.7|189364.7|189495.7|189365.7|189488.2|189358.2|11
1736874540000|2025-01-14 17:09:00|189495.5|189365.5|189502.1|189372.1|189506.1|189376.1|189495.5|189365.5|12
1736874550000|2025-01-14 17:09:10|189505.1|189375.1|189497.3|189367.3|189505.1|189375.1|189497.3|189367.3|8
1736874560000|2025-01-14 17:09:20|189497.5|189367.5|189501.9|189371.9|189512.7|189382.7|189497.5|189367.5|16
1736874570000|2025-01-14 17:09:30|189502.1|189372.1|189496.1|189366.1|189503.9|189373.9|189496.1|189366.1|13
1736874580000|2025-01-14 17:09:40|189496.3|189366.3|189504.3|189374.3|189504.6|189374.6|189495.7|189365.7|15
1736874590000|2025-01-14 17:09:50|189502.7|189372.7|189500|189370|189504.3|189374.3|189499.4|189369.4|7
1736874600000|2025-01-14 17:10:00|189500.2|189370.2|189500|189370|189500.2|189370.2|189495.5|189365.5|10
1736874610000|2025-01-14 17:10:10|189497.8|189367.8|189505.7|189375.7|189510.1|189380.1|189497.8|189367.8|12
1736874620000|2025-01-14 17:10:20|189505.9|189375.9|189496.1|189366.1|189505.9|189375.9|189494.5|189364.5|11
1736874630000|2025-01-14 17:10:30|189494.9|189364.9|189503.8|189373.8|189504|189374|189492.7|189362.7|15
1736874640000|2025-01-14 17:10:40|189504|189374|189505|189375|189508.6|189378.6|189501|189371|10
1736874650000|2025-01-14 17:10:50|189504.6|189374.6|189508.1|189378.1|189510.2|189380.2|189502.4|189372.4|13
1736874660000|2025-01-14 17:11:00|189504.7|189374.7|189505.4|189375.4|189506.5|189376.5|189501.4|189371.4|8
1736874670000|2025-01-14 17:11:10|189509.2|189379.2|189491.9|189361.9|189515.2|189385.2|189489.2|189359.2|19
1736874680000|2025-01-14 17:11:20|189492.3|189362.3|189485.6|189355.6|189492.3|189362.3|189480.9|189350.9|13
1736874690000|2025-01-14 17:11:30|189482.9|189352.9|189474.7|189344.7|189483.4|189353.4|189474.7|189344.7|16
1736874700000|2025-01-14 17:11:40|189476.3|189346.3|189457.4|189327.4|189476.3|189346.3|189446.1|189316.1|21
1736874710000|2025-01-14 17:11:50|189455.2|189325.2|189446.5|189316.5|189455.5|189325.5|189446.5|189316.5|17
1736874720000|2025-01-14 17:12:00|189448.9|189318.9|189453.1|189323.1|189458.6|189328.6|189443.7|189313.7|14
1736874730000|2025-01-14 17:12:10|189452.1|189322.1|189457.5|189327.5|189457.5|189327.5|189450.2|189320.2|8
1736874740000|2025-01-14 17:12:20|189450.3|189320.3|189454.6|189324.6|189454.6|189324.6|189447.2|189317.2|13
1736874750000|2025-01-14 17:12:30|189458.4|189328.4|189456.6|189326.6|189458.4|189328.4|189456.4|189326.4|7
1736874760000|2025-01-14 17:12:40|189456.7|189326.7|189465.8|189335.8|189468.2|189338.2|189456.7|189326.7|10
1736874770000|2025-01-14 17:12:50|189463.8|189333.8|189461.9|189331.9|189469.5|189339.5|189459.2|189329.2|16
1736874780000|2025-01-14 17:13:00|189463.5|189333.5|189469.3|189339.3|189470.2|189340.2|189463.5|189333.5|7
1736874790000|2025-01-14 17:13:10|189462.2|189332.2|189469.9|189339.9|189469.9|189339.9|189458|189328|11
1736874800000|2025-01-14 17:13:20|189475.5|189345.5|189478.3|189348.3|189482.3|189352.3|189466|189336|22
1736874810000|2025-01-14 17:13:30|189477.5|189347.5|189481.9|189351.9|189481.9|189351.9|189475|189345|5
1736874820000|2025-01-14 17:13:40|189482.7|189352.7|189479.9|189349.9|189482.9|189352.9|189479.9|189349.9|4
1736874830000|2025-01-14 17:13:50|189479.3|189349.3|189456|189326|189479.3|189349.3|189453.7|189323.7|15
1736874840000|2025-01-14 17:14:00|189437.9|189307.9|189432.9|189302.9|189437.9|189307.9|189425.9|189295.9|17
1736874850000|2025-01-14 17:14:10|189433.3|189303.3|189433.3|189303.3|189439.3|189309.3|189431.7|189301.7|15
1736874860000|2025-01-14 17:14:20|189435.7|189305.7|189432.1|189302.1|189435.7|189305.7|189429.3|189299.3|12
1736874870000|2025-01-14 17:14:30|189434.7|189304.7|189428.9|189298.9|189434.7|189304.7|189428.9|189298.9|11
1736874880000|2025-01-14 17:14:40|189431|189301|189428.3|189298.3|189433.3|189303.3|189427.1|189297.1|15
1736874890000|2025-01-14 17:14:50|189427.9|189297.9|189434.5|189304.5|189434.5|189304.5|189427.9|189297.9|6
1736874900000|2025-01-14 17:15:00|189434.3|189304.3|189429.8|189299.8|189440.9|189310.9|189429.8|189299.8|13
1736874910000|2025-01-14 17:15:10|189431.9|189301.9|189429.7|189299.7|189432.1|189302.1|189429.7|189299.7|4
1736874920000|2025-01-14 17:15:20|189431.9|189301.9|189434|189304|189434.5|189304.5|189429.6|189299.6|9
1736874930000|2025-01-14 17:15:30|189431.8|189301.8|189459.8|189329.8|189462.3|189332.3|189431.8|189301.8|19
1736874940000|2025-01-14 17:15:40|189459.6|189329.6|189436.5|189306.5|189459.8|189329.8|189436.1|189306.1|14
1736874950000|2025-01-14 17:15:50|189434.1|189304.1|189430.7|189300.7|189434.1|189304.1|189430.5|189300.5|8
1736874960000|2025-01-14 17:16:00|189430.2|189300.2|189420.3|189290.3|189431|189301|189417.5|189287.5|18
1736874970000|2025-01-14 17:16:10|189418.3|189288.3|189419.6|189289.6|189421.6|189291.6|189418.2|189288.2|12
1736874980000|2025-01-14 17:16:20|189420|189290|189418.6|189288.6|189420|189290|189418.2|189288.2|7
1736874990000|2025-01-14 17:16:30|189418|189288|189413.8|189283.8|189419|189289|189413.8|189283.8|9
1736875000000|2025-01-14 17:16:40|189414.8|189284.8|189398.6|189268.6|189415.4|189285.4|189396.5|189266.5|19
1736875010000|2025-01-14 17:16:50|189397.1|189267.1|189398.8|189268.8|189400.9|189270.9|189394.4|189264.4|14
1736875020000|2025-01-14 17:17:00|189398.2|189268.2|189394.5|189264.5|189398.2|189268.2|189392|189262|4
1736875030000|2025-01-14 17:17:10|189394.1|189264.1|189389.7|189259.7|189395.1|189265.1|189389.7|189259.7|10
1736875040000|2025-01-14 17:17:20|189389.2|189259.2|189385|189255|189389.2|189259.2|189385|189255|8
1736875050000|2025-01-14 17:17:30|189387|189257|189386.4|189256.4|189387|189257|189386.4|189256.4|2
1736875060000|2025-01-14 17:17:40|189387.8|189257.8|189373.4|189243.4|189387.8|189257.8|189373.4|189243.4|11
1736875070000|2025-01-14 17:17:50|189373.7|189243.7|189374.3|189244.3|189376.1|189246.1|189371.5|189241.5|4
1736875080000|2025-01-14 17:18:00|189376.9|189246.9|189378.9|189248.9|189382.8|189252.8|189376.9|189246.9|9
1736875090000|2025-01-14 17:18:10|189378.5|189248.5|189367.9|189237.9|189378.5|189248.5|189367.9|189237.9|6
1736875100000|2025-01-14 17:18:20|189367.5|189237.5|189366.1|189236.1|189367.7|189237.7|189363.5|189233.5|7
1736875110000|2025-01-14 17:18:30|189366.6|189236.6|189368.8|189238.8|189369.4|189239.4|189366.6|189236.6|4
1736875120000|2025-01-14 17:18:40|189368.4|189238.4|189357.9|189227.9|189368.4|189238.4|189356.6|189226.6|13
1736875130000|2025-01-14 17:18:50|189357.5|189227.5|189368.9|189238.9|189370.3|189240.3|189357.5|189227.5|14
1736875140000|2025-01-14 17:19:00|189369.3|189239.3|189386.3|189256.3|189386.3|189256.3|189369.3|189239.3|10
1736875150000|2025-01-14 17:19:10|189385.1|189255.1|189385|189255|189385.1|189255.1|189384.7|189254.7|3
1736875160000|2025-01-14 17:19:20|189385.5|189255.5|189389.6|189259.6|189390.9|189260.9|189385.5|189255.5|13
1736875170000|2025-01-14 17:19:30|189390|189260|189388|189258|189391.7|189261.7|189388|189258|9
1736875180000|2025-01-14 17:19:40|189387.4|189257.4|189383.5|189253.5|189387.4|189257.4|189382.5|189252.5|3
1736875190000|2025-01-14 17:19:50|189386.5|189256.5|189385.5|189255.5|189400|189270|189385.5|189255.5|21
1736875200000|2025-01-14 17:20:00|189381.8|189251.8|189390.6|189260.6|189391.6|189261.6|189379|189249|15
1736875210000|2025-01-14 17:20:10|189390.2|189260.2|189394.9|189264.9|189394.9|189264.9|189389.3|189259.3|13
1736875220000|2025-01-14 17:20:20|189395.6|189265.6|189410|189280|189414.8|189284.8|189395.6|189265.6|18
1736875230000|2025-01-14 17:20:30|189408|189278|189409.3|189279.3|189411.7|189281.7|189408|189278|10
1736875240000|2025-01-14 17:20:40|189405.9|189275.9|189412.4|189282.4|189414.5|189284.5|189405.9|189275.9|9
1736875250000|2025-01-14 17:20:50|189415.7|189285.7|189413.2|189283.2|189416|189286|189413.2|189283.2|3
1736875260000|2025-01-14 17:21:00|189412.8|189282.8|189423.1|189293.1|189425.1|189295.1|189412.8|189282.8|13
1736875270000|2025-01-14 17:21:10|189429.1|189299.1|189423.8|189293.8|189429.1|189299.1|189419.9|189289.9|11
1736875280000|2025-01-14 17:21:20|189421.5|189291.5|189438.1|189308.1|189443.1|189313.1|189421|189291|13
1736875290000|2025-01-14 17:21:30|189426.7|189296.7|189426.3|189296.3|189431.5|189301.5|189426.3|189296.3|10
1736875300000|2025-01-14 17:21:40|189423.7|189293.7|189421.7|189291.7|189423.7|189293.7|189419.3|189289.3|5
1736875310000|2025-01-14 17:21:50|189422.1|189292.1|189423.4|189293.4|189426|189296|189422.1|189292.1|4
1736875320000|2025-01-14 17:22:00|189424.1|189294.1|189454.8|189324.8|189454.9|189324.9|189424.1|189294.1|14
1736875330000|2025-01-14 17:22:10|189454.3|189324.3|189425.4|189295.4|189454.3|189324.3|189425.4|189295.4|14
1736875340000|2025-01-14 17:22:20|189425.6|189295.6|189426.7|189296.7|189427.9|189297.9|189425.4|189295.4|5
1736875350000|2025-01-14 17:22:30|189428.5|189298.5|189427.2|189297.2|189432.6|189302.6|189427.2|189297.2|5
1736875360000|2025-01-14 17:22:40|189429.1|189299.1|189425.2|189295.2|189431.5|189301.5|189422.8|189292.8|16
1736875370000|2025-01-14 17:22:50|189425.4|189295.4|189422.1|189292.1|189425.4|189295.4|189420.7|189290.7|8
1736875380000|2025-01-14 17:23:00|189421.7|189291.7|189413.2|189283.2|189421.7|189291.7|189413.2|189283.2|10
1736875390000|2025-01-14 17:23:10|189415.5|189285.5|189413.6|189283.6|189417.3|189287.3|189413.6|189283.6|8
1736875400000|2025-01-14 17:23:20|189409.6|189279.6|189412|189282|189412.8|189282.8|189409.6|189279.6|12
1736875410000|2025-01-14 17:23:30|189411.8|189281.8|189408.6|189278.6|189411.8|189281.8|189401|189271|13
1736875420000|2025-01-14 17:23:40|189408.8|189278.8|189405.1|189275.1|189408.8|189278.8|189404.8|189274.8|4
1736875430000|2025-01-14 17:23:50|189403.3|189273.3|189419|189289|189422.4|189292.4|189403.3|189273.3|7
1736875440000|2025-01-14 17:24:00|189421.8|189291.8|189422|189292|189422|189292|189413.2|189283.2|8
1736875450000|2025-01-14 17:24:10|189421.7|189291.7|189422.2|189292.2|189422.2|189292.2|189419.5|189289.5|3
1736875460000|2025-01-14 17:24:20|189424.6|189294.6|189419.2|189289.2|189424.6|189294.6|189419.2|189289.2|3
1736875470000|2025-01-14 17:24:30|189420.8|189290.8|189417.1|189287.1|189420.8|189290.8|189417.1|189287.1|5
1736875480000|2025-01-14 17:24:40|189421.4|189291.4|189411.3|189281.3|189422.5|189292.5|189410.5|189280.5|16
1736875490000|2025-01-14 17:24:50|189411.1|189281.1|189410.3|189280.3|189418.8|189288.8|189404.2|189274.2|18
1736875500000|2025-01-14 17:25:00|189409.9|189279.9|189404.4|189274.4|189418.4|189288.4|189400.9|189270.9|23
1736875510000|2025-01-14 17:25:10|189404.7|189274.7|189388.6|189258.6|189404.7|189274.7|189388.6|189258.6|7
1736875520000|2025-01-14 17:25:20|189389.4|189259.4|189398|189268|189400.2|189270.2|189389.4|189259.4|14
1736875530000|2025-01-14 17:25:30|189399.2|189269.2|189387.6|189257.6|189399.2|189269.2|189385.1|189255.1|21
1736875540000|2025-01-14 17:25:40|189387.8|189257.8|189406.4|189276.4|189409.5|189279.5|189387.8|189257.8|14
1736875550000|2025-01-14 17:25:50|189404.5|189274.5|189403.4|189273.4|189410.8|189280.8|189402.6|189272.6|22
1736875560000|2025-01-14 17:26:00|189403.8|189273.8|189413|189283|189419|189289|189403.8|189273.8|22
1736875570000|2025-01-14 17:26:10|189412.6|189282.6|189412|189282|189413.7|189283.7|189411.2|189281.2|11
1736875580000|2025-01-14 17:26:20|189412.4|189282.4|189416.9|189286.9|189422.2|189292.2|189410|189280|16
1736875590000|2025-01-14 17:26:30|189416.2|189286.2|189418.1|189288.1|189421|189291|189411.3|189281.3|25
1736875600000|2025-01-14 17:26:40|189416|189286|189425.5|189295.5|189427.7|189297.7|189415|189285|20
1736875610000|2025-01-14 17:26:50|189429.5|189299.5|189426.6|189296.6|189429.5|189299.5|189425.4|189295.4|7
1736875620000|2025-01-14 17:27:00|189427.2|189297.2|189406.7|189316.7|189430.8|189321.4|189404.6|189295.7|14
1736875630000|2025-01-14 17:27:10|189406.2|189316.2|189396.1|189306.1|189406.2|189316.2|189390.5|189300.5|8
1736875640000|2025-01-14 17:27:20|189395.4|189305.4|189389.6|189299.6|189395.4|189305.4|189389.6|189299.6|6
1736875650000|2025-01-14 17:27:30|189390|189300|189381.2|189291.2|189396.6|189306.6|189377.9|189287.9|17
1736875660000|2025-01-14 17:27:40|189381.6|189291.6|189388.3|189298.3|189388.3|189298.3|189381.6|189291.6|8
1736875670000|2025-01-14 17:27:50|189386.2|189296.2|189379.9|189289.9|189386.5|189296.5|189379.9|189289.9|12
1736875680000|2025-01-14 17:28:00|189377.5|189287.5|189370.6|189280.6|189377.5|189287.5|189368.2|189278.2|18
1736875690000|2025-01-14 17:28:10|189368.6|189278.6|189372.7|189282.7|189376.3|189286.3|189368|189278|11
1736875700000|2025-01-14 17:28:20|189371.5|189281.5|189372.6|189282.6|189372.6|189282.6|189369.9|189279.9|6
1736875710000|2025-01-14 17:28:30|189370.4|189280.4|189341.4|189251.4|189373.2|189283.2|189339.9|189249.9|27
1736875720000|2025-01-14 17:28:40|189341.9|189251.9|189352|189262|189353.6|189263.6|189341.9|189251.9|7
1736875730000|2025-01-14 17:28:50|189347.6|189257.6|189348|189258|189348.5|189258.5|189344.2|189254.2|5
1736875740000|2025-01-14 17:29:00|189340.5|189250.5|189343.1|189253.1|189346.5|189256.5|189340.5|189250.5|10
1736875750000|2025-01-14 17:29:10|189345.1|189255.1|189342.3|189252.3|189345.1|189255.1|189334.7|189244.7|14
1736875760000|2025-01-14 17:29:20|189338.8|189248.8|189339.4|189249.4|189346.7|189256.7|189338.2|189248.2|13
1736875770000|2025-01-14 17:29:30|189342.3|189252.3|189351.2|189261.2|189351.2|189261.2|189342|189252|8
1736875780000|2025-01-14 17:29:40|189353.8|189263.8|189358.9|189268.9|189359.8|189269.8|189352|189262|9
1736875790000|2025-01-14 17:29:50|189356|189266|189356.3|189266.3|189356.3|189266.3|189355.1|189265.1|4
1736875800000|2025-01-14 17:30:00|189356.6|189266.6|189351.8|189261.8|189356.6|189266.6|189351.8|189261.8|7
1736875810000|2025-01-14 17:30:10|189351.4|189261.4|189351.7|189261.7|189351.7|189261.7|189351.4|189261.4|2
1736875820000|2025-01-14 17:30:20|189351.1|189261.1|189348.4|189258.4|189352.8|189262.8|189345.7|189255.7|12
1736875830000|2025-01-14 17:30:30|189345.3|189255.3|189367.1|189277.1|189369.3|189279.3|189345.3|189255.3|14
1736875840000|2025-01-14 17:30:40|189367.7|189277.7|189362.9|189272.9|189368.3|189278.3|189362.5|189272.5|8
1736875850000|2025-01-14 17:30:50|189363.3|189273.3|189362.9|189272.9|189363.9|189273.9|189362.9|189272.9|5
1736875860000|2025-01-14 17:31:00|189368.1|189278.1|189364.2|189274.2|189371.8|189281.8|189363.7|189273.7|10
1736875870000|2025-01-14 17:31:10|189364.3|189274.3|189338.3|189248.3|189364.3|189274.3|189338.3|189248.3|11
1736875880000|2025-01-14 17:31:20|189345.2|189255.2|189347|189257|189349.1|189259.1|189345.2|189255.2|9
1736875890000|2025-01-14 17:31:30|189346.5|189256.5|189344.4|189254.4|189347|189257|189340.9|189250.9|12
1736875900000|2025-01-14 17:31:40|189342.8|189252.8|189339.5|189249.5|189344.1|189254.1|189339.5|189249.5|14
1736875910000|2025-01-14 17:31:50|189333.7|189243.7|189346|189256|189348.6|189258.6|189333.1|189243.1|18
1736875920000|2025-01-14 17:32:00|189343.8|189253.8|189357.3|189267.3|189359.3|189269.3|189341.5|189251.5|14
1736875930000|2025-01-14 17:32:10|189350.7|189260.7|189354|189264|189354.2|189264.2|189349.1|189259.1|10
1736875940000|2025-01-14 17:32:20|189350.2|189260.2|189353.4|189263.4|189353.6|189263.6|189350.2|189260.2|7
1736875950000|2025-01-14 17:32:30|189351.4|189261.4|189336.8|189206.8|189351.4|189261.4|189327.2|189197.2|10
1736875960000|2025-01-14 17:32:40|189337.5|189207.5|189333.5|189203.5|189358.1|189228.1|189330.1|189200.1|12
1736875970000|2025-01-14 17:32:50|189333.6|189203.6|189312.1|189222.1|189334.2|189222.1|189310|189198.4|14
1736875980000|2025-01-14 17:33:00|189312.3|189222.3|189313.7|189223.7|189313.7|189223.7|189307.3|189217.3|10
1736875990000|2025-01-14 17:33:10|189308.3|189218.3|189311.4|189221.4|189311.4|189221.4|189308.3|189218.3|2
1736876000000|2025-01-14 17:33:20|189311.8|189221.8|189312.4|189222.4|189312.4|189222.4|189311.8|189221.8|2
1736876010000|2025-01-14 17:33:30|189309.6|189219.6|189313.2|189223.2|189313.6|189223.6|189309.6|189219.6|5
1736876020000|2025-01-14 17:33:40|189315.8|189225.8|189315.7|189225.7|189316.2|189226.2|189311.9|189221.9|6
1736876030000|2025-01-14 17:33:50|189315.3|189225.3|189314.8|189224.8|189315.3|189225.3|189314.8|189224.8|2
1736876040000|2025-01-14 17:34:00|189313.6|189223.6|189313.6|189223.6|189313.6|189223.6|189313.6|189223.6|1
1736876050000|2025-01-14 17:34:10|189314.1|189224.1|189322.2|189232.2|189324.3|189234.3|189314.1|189224.1|9
1736876060000|2025-01-14 17:34:20|189324.2|189234.2|189320.2|189230.2|189324.2|189234.2|189318.5|189228.5|6
1736876070000|2025-01-14 17:34:30|189316.8|189226.8|189304.5|189214.5|189317.6|189227.6|189297.7|189207.7|16
1736876080000|2025-01-14 17:34:40|189304.1|189214.1|189304.1|189214.1|189304.1|189214.1|189304.1|189214.1|1
1736876090000|2025-01-14 17:34:50|189259|189169|189318.6|189188.6|189318.6|189188.6|189259|189145.4|24
1736876100000|2025-01-14 17:35:00|189319.1|189189.1|189321.3|189191.3|189323.5|189193.5|189319|189189|22
1736876110000|2025-01-14 17:35:10|189321.7|189191.7|189323.2|189193.2|189324.1|189194.1|189320.7|189190.7|9
1736876120000|2025-01-14 17:35:20|189323.4|189193.4|189327.8|189197.8|189327.8|189197.8|189319.8|189189.8|12
1736876130000|2025-01-14 17:35:30|189327.4|189197.4|189318.6|189188.6|189327.4|189197.4|189318.6|189188.6|9
1736876140000|2025-01-14 17:35:40|189319.8|189189.8|189322.6|189192.6|189322.8|189192.8|189319.8|189189.8|6
1736876150000|2025-01-14 17:35:50|189320.5|189190.5|189320.3|189190.3|189321.5|189191.5|189319.7|189189.7|6
1736876160000|2025-01-14 17:36:00|189320|189190|189315.5|189185.5|189321.2|189191.2|189315.1|189185.1|7
1736876170000|2025-01-14 17:36:10|189315.1|189185.1|189314.9|189184.9|189315.1|189185.1|189314.1|189184.1|6
1736876180000|2025-01-14 17:36:20|189314.7|189184.7|189310|189180|189314.7|189184.7|189309.4|189179.4|17
1736876190000|2025-01-14 17:36:30|189310.2|189180.2|189310.4|189180.4|189310.8|189180.8|189310|189180|11
1736876200000|2025-01-14 17:36:40|189310|189180|189316.5|189186.5|189320.1|189190.1|189306.4|189176.4|18
1736876210000|2025-01-14 17:36:50|189316.1|189186.1|189314|189184|189320.1|189190.1|189313.2|189183.2|9
1736876220000|2025-01-14 17:37:00|189314.2|189184.2|189316.6|189186.6|189316.6|189186.6|189314.2|189184.2|6
1736876230000|2025-01-14 17:37:10|189316.2|189186.2|189319|189189|189319|189189|189313.8|189183.8|12
1736876240000|2025-01-14 17:37:20|189319.5|189189.5|189304.1|189174.1|189323.9|189193.9|189294.6|189164.6|16
1736876250000|2025-01-14 17:37:30|189303.9|189173.9|189298.7|189168.7|189304.1|189174.1|189298.7|189168.7|12
1736876260000|2025-01-14 17:37:40|189300.8|189170.8|189297.7|189167.7|189301.8|189171.8|189295|189165|7
1736876270000|2025-01-14 17:37:50|189311.6|189181.6|189280.9|189150.9|189312.1|189182.1|189280.9|189150.9|3
1736876280000|2025-01-14 17:38:00|189280.5|189150.5|189297.1|189167.1|189297.1|189167.1|189280.5|189150.5|2
1736876290000|2025-01-14 17:38:10|189299.3|189169.3|189299.3|189169.3|189299.3|189169.3|189299.3|189169.3|1
1736876300000|2025-01-14 17:38:20|189298.5|189168.5|189292.6|189162.6|189298.5|189168.5|189292.6|189162.6|3
1736876310000|2025-01-14 17:38:30|189292.2|189162.2|189292.2|189162.2|189292.2|189162.2|189292.2|189162.2|1
1736876320000|2025-01-14 17:38:40|189294.3|189164.3|189293.8|189163.8|189294.3|189164.3|189291.7|189161.7|3
1736876330000|2025-01-14 17:38:50|189294.3|189164.3|189301.1|189171.1|189301.1|189171.1|189294.3|189164.3|7
1736876340000|2025-01-14 17:39:00|189300.7|189170.7|189300.7|189170.7|189300.7|189170.7|189300.7|189170.7|1
1736876350000|2025-01-14 17:39:10|189300.2|189170.2|189300.2|189170.2|189300.2|189170.2|189300.2|189170.2|1
1736876360000|2025-01-14 17:39:20|189299.6|189169.6|189298|189168|189299.6|189169.6|189295.6|189165.6|4
1736876370000|2025-01-14 17:39:30|189294.8|189164.8|189296.9|189166.9|189296.9|189166.9|189294.8|189164.8|2
1736876380000|2025-01-14 17:39:40|189296.2|189166.2|189291.8|189161.8|189296.2|189166.2|189291.8|189161.8|3
1736876390000|2025-01-14 17:39:50|189287.2|189157.2|189325.3|189195.3|189339|189209|189256.8|189126.8|22
1736876400000|2025-01-14 17:40:00|189327.1|189197.1|189349.4|189219.4|189349.4|189219.4|189318.3|189188.3|15
1736876410000|2025-01-14 17:40:10|189345.1|189215.1|189348.2|189218.2|189352.6|189222.6|189345.1|189215.1|7
1736876420000|2025-01-14 17:40:20|189345.7|189215.7|189344.1|189214.1|189345.7|189215.7|189344.1|189214.1|5
1736876430000|2025-01-14 17:40:30|189344.3|189214.3|189344.7|189214.7|189344.7|189214.7|189343.9|189213.9|6
1736876440000|2025-01-14 17:40:40|189345.2|189215.2|189346|189216|189346|189216|189344|189214|5
1736876450000|2025-01-14 17:40:50|189343.8|189213.8|189343.8|189213.8|189343.8|189213.8|189343.8|189213.8|1
1736876460000|2025-01-14 17:41:00|189344.2|189214.2|189343.6|189213.6|189347.9|189217.9|189343.6|189213.6|6
1736876470000|2025-01-14 17:41:10|189345.6|189215.6|189345.9|189215.9|189345.9|189215.9|189345.6|189215.6|3
1736876480000|2025-01-14 17:41:20|189345.5|189215.5|189323.2|189233.2|189345.5|189235.4|189323.2|189213.4|5
1736876490000|2025-01-14 17:41:30|189323.9|189233.9|189324.1|189234.1|189324.1|189234.1|189323.9|189233.9|2
1736876500000|2025-01-14 17:41:40|189324.3|189234.3|189324.1|189234.1|189324.3|189234.3|189324.1|189234.1|4
1736876510000|2025-01-14 17:41:50|189323.7|189233.7|189321.4|189231.4|189324.1|189234.1|189321.4|189231.4|3
1736876520000|2025-01-14 17:42:00|189321|189231|189323.2|189233.2|189323.2|189233.2|189320.8|189230.8|4
1736876530000|2025-01-14 17:42:10|189320.9|189230.9|189341.7|189211.7|189341.7|189232.9|189320.4|189208.6|5
1736876540000|2025-01-14 17:42:20|189338.9|189208.9|189341.4|189211.4|189341.7|189211.7|189338.9|189208.9|3
1736876550000|2025-01-14 17:42:30|189341.7|189211.7|189345.3|189215.3|189345.3|189215.3|189340.8|189210.8|11
1736876560000|2025-01-14 17:42:40|189325.3|189235.3|189321.3|189231.3|189325.3|189235.3|189319.2|189229.2|5
1736876570000|2025-01-14 17:42:50|189322.1|189232.1|189323.3|189233.3|189323.3|189233.3|189322.1|189232.1|2
1736876580000|2025-01-14 17:43:00|189325.8|189235.8|189326.3|189236.3|189326.3|189236.3|189325.8|189235.8|2
1736876590000|2025-01-14 17:43:10|189326.1|189236.1|189325.9|189235.9|189326.1|189236.1|189325.9|189235.9|2
1736876600000|2025-01-14 17:43:20|189325.3|189235.3|189328.3|189238.3|189329.1|189239.1|189321.9|189231.9|12
1736876610000|2025-01-14 17:43:30|189325|189235|189321.6|189231.6|189325|189235|189317.8|189227.8|10
1736876620000|2025-01-14 17:43:40|189320|189230|189317.4|189227.4|189320|189230|189316.9|189226.9|10
1736876630000|2025-01-14 17:43:50|189316.6|189226.6|189302.9|189172.9|189316.6|189226.6|189279.9|189172.9|10
1736876640000|2025-01-14 17:44:00|189302.4|189172.4|189302.7|189172.7|189302.7|189172.7|189302|189172|6
1736876650000|2025-01-14 17:44:10|189303.1|189173.1|189285.6|189195.6|189305.6|189195.6|189284.6|189173.1|9
1736876660000|2025-01-14 17:44:20|189286.1|189196.1|189292.1|189202.1|189292.1|189202.1|189286.1|189196.1|11
1736876670000|2025-01-14 17:44:30|189292.7|189202.7|189293|189203|189293|189203|189292.7|189202.7|3
1736876680000|2025-01-14 17:44:40|189292.8|189202.8|189292.8|189202.8|189292.8|189202.8|189292.8|189202.8|1
1736876690000|2025-01-14 17:44:50|189293.2|189203.2|189315.7|189225.7|189320.2|189230.2|189293.2|189203.2|15
1736876700000|2025-01-14 17:45:00|189335.3|189205.3|189341.7|189211.7|189344.4|189214.4|189335.3|189205.3|10
1736876710000|2025-01-14 17:45:10|189337.6|189207.6|189323.1|189233.1|189337.6|189233.5|189320.4|189207.6|6
1736876720000|2025-01-14 17:45:20|189322.7|189232.7|189323.3|189233.3|189323.3|189233.3|189322.7|189232.7|3
1736876730000|2025-01-14 17:45:30|189327.3|189237.3|189327.7|189237.7|189327.7|189237.7|189327.3|189237.3|2
1736876740000|2025-01-14 17:45:40|189328|189238|189341.2|189251.2|189341.2|189251.2|189328|189238|10
1736876750000|2025-01-14 17:45:50|189342.1|189252.1|189346.2|189256.2|189348.4|189258.4|189342.1|189252.1|7
1736876760000|2025-01-14 17:46:00|189346.7|189256.7|189345.5|189255.5|189346.7|189256.7|189345.5|189255.5|5
1736876770000|2025-01-14 17:46:10|189345.7|189255.7|189345.8|189255.8|189345.9|189255.9|189343.2|189253.2|9
1736876780000|2025-01-14 17:46:20|189346|189256|189353|189263|189353|189263|189346|189256|6
1736876800000|2025-01-14 17:46:40|189352.7|189262.7|189351.1|189261.1|189352.7|189262.7|189350.3|189260.3|7
1736876810000|2025-01-14 17:46:50|189351.7|189261.7|189352.5|189262.5|189352.5|189262.5|189351.7|189261.7|2
1736876820000|2025-01-14 17:47:00|189352.4|189262.4|189350|189260|189352.4|189262.4|189350|189260|3
1736876830000|2025-01-14 17:47:10|189350.6|189260.6|189353.6|189263.6|189354.1|189264.1|189350.6|189260.6|5
1736876840000|2025-01-14 17:47:20|189354.8|189264.8|189367.5|189277.5|189387.5|189277.5|189354.8|189253.6|10
1736876850000|2025-01-14 17:47:30|189367.1|189277.1|189367.1|189277.1|189367.1|189277.1|189367.1|189277.1|1
1736876870000|2025-01-14 17:47:50|189368.1|189278.1|189386.6|189256.6|189386.6|189279.3|189368.1|189256.3|4
1736876880000|2025-01-14 17:48:00|189371|189281|189372.2|189282.2|189372.2|189282.2|189371|189281|2
1736876890000|2025-01-14 17:48:10|189371.2|189281.2|189364.7|189274.7|189371.4|189281.4|189362.9|189272.9|13
1736876900000|2025-01-14 17:48:20|189364.6|189274.6|189371.3|189281.3|189371.7|189281.7|189364.4|189274.4|12
1736876910000|2025-01-14 17:48:30|189371.1|189281.1|189368.9|189278.9|189371.1|189281.1|189367.7|189277.7|7
1736876920000|2025-01-14 17:48:40|189369.3|189279.3|189355.4|189265.4|189369.3|189279.3|189354.8|189264.8|7
1736876930000|2025-01-14 17:48:50|189356.2|189266.2|189370|189280|189371|189281|189356.2|189266.2|19
1736876940000|2025-01-14 17:49:00|189366.6|189276.6|189379.6|189289.6|189379.6|189289.6|189366.6|189276.6|15
1736876950000|2025-01-14 17:49:10|189379.4|189289.4|189375.4|189285.4|189379.4|189289.4|189373.6|189283.6|4
1736876960000|2025-01-14 17:49:20|189376.3|189286.3|189380.2|189290.2|189380.2|189290.2|189376.3|189286.3|2
1736876970000|2025-01-14 17:49:30|189377.9|189287.9|189378.6|189288.6|189378.6|189288.6|189377.9|189287.9|3
1736876980000|2025-01-14 17:49:40|189378.8|189288.8|189378.8|189288.8|189378.8|189288.8|189378.8|189288.8|1
1736876990000|2025-01-14 17:49:50|189378.3|189288.3|189377.9|189287.9|189378.3|189288.3|189377.9|189287.9|2
1736877000000|2025-01-14 17:50:00|189375.3|189285.3|189377.8|189287.8|189377.9|189287.9|189375.3|189285.3|5
1736877010000|2025-01-14 17:50:10|189378.3|189288.3|189376.7|189286.7|189380.6|189290.6|189374.7|189284.7|5
1736877020000|2025-01-14 17:50:20|189376.4|189286.4|189391.3|189261.3|189391.9|189288.7|189364.4|189260.7|13
1736877030000|2025-01-14 17:50:30|189389.5|189259.5|189366.2|189276.2|189389.5|189276.6|189366.2|189256.9|6
1736877040000|2025-01-14 17:50:40|189366.6|189276.6|189367.4|189277.4|189367.4|189277.4|189366.6|189276.6|3
1736877050000|2025-01-14 17:50:50|189369.4|189279.4|189371.4|189281.4|189371.4|189281.4|189369.4|189279.4|2
1736877060000|2025-01-14 17:51:00|189368.6|189278.6|189370|189280|189370|189280|189368.6|189278.6|3
1736877070000|2025-01-14 17:51:10|189368.6|189278.6|189363|189273|189368.6|189278.6|189363|189273|9
1736877080000|2025-01-14 17:51:20|189362.4|189272.4|189348.3|189258.3|189363.7|189273.7|189347.4|189257.4|6
1736877090000|2025-01-14 17:51:30|189345.3|189255.3|189344.4|189254.4|189345.3|189255.3|189344|189254|4
1736877100000|2025-01-14 17:51:40|189344|189254|189338.9|189248.9|189344|189254|189325.5|189235.5|20
1736877110000|2025-01-14 17:51:50|189338.8|189248.8|189338.8|189248.8|189338.8|189248.8|189338.8|189248.8|1
1736877120000|2025-01-14 17:52:00|189338.4|189248.4|189341.4|189251.4|189343.2|189253.2|189337.1|189247.1|14
1736877130000|2025-01-14 17:52:10|189338.7|189248.7|189340.6|189250.6|189340.6|189250.6|189336.9|189246.9|5
1736877140000|2025-01-14 17:52:20|189338.5|189248.5|189338.2|189248.2|189338.5|189248.5|189336|189246|3
1736877150000|2025-01-14 17:52:30|189334.9|189244.9|189337.7|189247.7|189337.7|189247.7|189334.9|189244.9|5
1736877160000|2025-01-14 17:52:40|189334|189244|189334.1|189244.1|189337.2|189247.2|189334|189244|5
1736877180000|2025-01-14 17:53:00|189333.7|189243.7|189338.5|189248.5|189338.5|189248.5|189331.2|189241.2|8
1736877190000|2025-01-14 17:53:10|189337.7|189247.7|189337.3|189247.3|189338.1|189248.1|189335.2|189245.2|11
1736877200000|2025-01-14 17:53:20|189337.7|189247.7|189344.4|189254.4|189344.4|189254.4|189334.4|189244.4|8
1736877210000|2025-01-14 17:53:30|189342.5|189252.5|189356.2|189266.2|189356.5|189266.5|189342.5|189252.5|15
1736877220000|2025-01-14 17:53:40|189356.4|189266.4|189368.4|189278.4|189372|189282|189351.4|189261.4|19
1736877230000|2025-01-14 17:53:50|189370.6|189280.6|189367.7|189277.7|189370.6|189280.6|189365.5|189275.5|4
1736877240000|2025-01-14 17:54:00|189367.3|189277.3|189366.4|189276.4|189369.4|189279.4|189366.4|189276.4|8
1736877250000|2025-01-14 17:54:10|189366|189276|189360.1|189270.1|189366|189276|189355.9|189265.9|14
1736877260000|2025-01-14 17:54:20|189356.4|189266.4|189369.3|189279.3|189373|189283|189349|189259|14
1736877270000|2025-01-14 17:54:30|189365|189275|189376.6|189286.6|189376.6|189286.6|189364.6|189274.6|17
1736877280000|2025-01-14 17:54:40|189375|189285|189372.1|189282.1|189377.3|189287.3|189371.4|189281.4|16
1736877290000|2025-01-14 17:54:50|189374.7|189284.7|189374.2|189284.2|189376|189286|189372.3|189282.3|13
1736877300000|2025-01-14 17:55:00|189374.6|189284.6|189378.2|189288.2|189379.5|189289.5|189374.6|189284.6|11
1736877310000|2025-01-14 17:55:10|189375.3|189285.3|189375.4|189285.4|189377.2|189287.2|189374.5|189284.5|8
1736877320000|2025-01-14 17:55:20|189377.2|189287.2|189373.4|189283.4|189377.2|189287.2|189373.4|189283.4|8
1736877330000|2025-01-14 17:55:30|189374|189284|189367.3|189277.3|189375.6|189285.6|189367.3|189277.3|8
1736877340000|2025-01-14 17:55:40|189365.5|189275.5|189365|189275|189365.5|189275.5|189363.3|189273.3|8
1736877350000|2025-01-14 17:55:50|189364.6|189274.6|189367.2|189277.2|189368.8|189278.8|189360.3|189270.3|9
1736877360000|2025-01-14 17:56:00|189369.6|189279.6|189370|189280|189371.9|189281.9|189366.8|189276.8|10
1736877370000|2025-01-14 17:56:10|189371.8|189281.8|189375.7|189285.7|189379.9|189289.9|189371.8|189281.8|16
1736877380000|2025-01-14 17:56:20|189377.5|189287.5|189381.7|189291.7|189382.1|189292.1|189377.5|189287.5|7
1736877390000|2025-01-14 17:56:30|189380|189290|189379|189289|189380|189290|189379|189289|4
1736877410000|2025-01-14 17:56:50|189378.4|189288.4|189380.9|189290.9|189380.9|189290.9|189378.4|189288.4|4
1736877420000|2025-01-14 17:57:00|189381.1|189291.1|189370.4|189280.4|189382.9|189292.9|189370.4|189280.4|18
1736877430000|2025-01-14 17:57:10|189371.7|189281.7|189351.6|189261.6|189371.7|189281.7|189351.6|189261.6|7
1736877440000|2025-01-14 17:57:20|189354.3|189264.3|189368.7|189278.7|189370.3|189280.3|189354.3|189264.3|14
1736877450000|2025-01-14 17:57:30|189366.5|189276.5|189367.7|189277.7|189370.9|189280.9|189366.5|189276.5|10
1736877460000|2025-01-14 17:57:40|189365|189275|189360.3|189270.3|189369.4|189279.4|189356.6|189266.6|13
1736877470000|2025-01-14 17:57:50|189362.1|189272.1|189362.2|189272.2|189362.2|189272.2|189359.6|189269.6|5
1736877480000|2025-01-14 17:58:00|189362.6|189272.6|189363.4|189273.4|189365.2|189275.2|189362.6|189272.6|4
1736877490000|2025-01-14 17:58:10|189360.9|189270.9|189370.5|189280.5|189370.5|189280.5|189360.9|189270.9|8
1736877500000|2025-01-14 17:58:20|189370.3|189280.3|189364.6|189274.6|189370.3|189280.3|189362.2|189272.2|10
1736877510000|2025-01-14 17:58:30|189366.6|189276.6|189364.5|189274.5|189366.6|189276.6|189364.5|189274.5|6
1736877520000|2025-01-14 17:58:40|189362.8|189272.8|189345.4|189255.4|189363.8|189273.8|189345.4|189255.4|9
1736877530000|2025-01-14 17:58:50|189345.8|189255.8|189351|189261|189351|189261|189343.3|189253.3|16
1736877540000|2025-01-14 17:59:00|189350.8|189260.8|189350.8|189260.8|189353.4|189263.4|189348|189258|14
1736877550000|2025-01-14 17:59:10|189352.9|189262.9|189346.2|189256.2|189352.9|189262.9|189346.2|189256.2|3
1736877560000|2025-01-14 17:59:20|189348|189258|189343.9|189253.9|189348.2|189258.2|189341.1|189251.1|9
1736877570000|2025-01-14 17:59:30|189342.1|189252.1|189344.3|189254.3|189346.9|189256.9|189341.7|189251.7|6
1736877580000|2025-01-14 17:59:40|189343.9|189253.9|189344.6|189254.6|189347.9|189257.9|189341.1|189251.1|10
1736877590000|2025-01-14 17:59:50|189342.2|189252.2|189346.4|189256.4|189346.4|189256.4|189342.2|189252.2|6
1736877600000|2025-01-14 18:00:00|189348.2|189258.2|189372.2|189282.2|189372.2|189282.2|189348.2|189258.2|17
1736877610000|2025-01-14 18:00:10|189370.1|189280.1|189375.8|189285.8|189378.9|189288.9|189370.1|189280.1|23
1736877620000|2025-01-14 18:00:20|189373.7|189283.7|189368.6|189278.6|189379.8|189289.8|189368.6|189278.6|17
1736877630000|2025-01-14 18:00:30|189368.4|189278.4|189364.3|189274.3|189370.2|189280.2|189362.4|189272.4|14
1736877640000|2025-01-14 18:00:40|189366|189276|189350.3|189260.3|189366|189276|189346|189256|18
1736877650000|2025-01-14 18:00:50|189352.3|189262.3|189357.9|189267.9|189357.9|189267.9|189351.9|189261.9|12
1736877660000|2025-01-14 18:01:00|189355.9|189265.9|189351.7|189261.7|189357.6|189267.6|189342.3|189252.3|26
1736877670000|2025-01-14 18:01:10|189348.1|189258.1|189369.8|189279.8|189372|189282|189348.1|189258.1|28
1736877680000|2025-01-14 18:01:20|189371.5|189281.5|189371.4|189281.4|189372.6|189282.6|189367.7|189277.7|21
1736877690000|2025-01-14 18:01:30|189370.4|189280.4|189361.2|189271.2|189370.4|189280.4|189358.2|189268.2|21
1736877700000|2025-01-14 18:01:40|189359.9|189269.9|189328.8|189238.8|189359.9|189269.9|189327.7|189237.7|18
1736877710000|2025-01-14 18:01:50|189326.7|189236.7|189326.7|189236.7|189326.7|189236.7|189324.2|189234.2|3
1736877720000|2025-01-14 18:02:00|189329.1|189239.1|189337.2|189247.2|189337.2|189247.2|189325|189235|15
1736877730000|2025-01-14 18:02:10|189337|189247|189336.8|189246.8|189338.4|189248.4|189333.4|189243.4|8
1736877740000|2025-01-14 18:02:20|189337.3|189247.3|189347.3|189257.3|189347.3|189257.3|189335.5|189245.5|9
1736877750000|2025-01-14 18:02:30|189345.5|189255.5|189335.6|189245.6|189347.2|189257.2|189333.8|189243.8|11
1736877760000|2025-01-14 18:02:40|189332.5|189242.5|189330.2|189240.2|189332.5|189242.5|189330.2|189240.2|5
1736877770000|2025-01-14 18:02:50|189330.6|189240.6|189330.5|189240.5|189333.7|189243.7|189326.2|189236.2|8
1736877780000|2025-01-14 18:03:00|189327.8|189237.8|189324.5|189234.5|189330.6|189240.6|189323.9|189233.9|8
1736877790000|2025-01-14 18:03:10|189322.3|189232.3|189323.4|189233.4|189323.6|189233.6|189321.7|189231.7|4
1736877800000|2025-01-14 18:03:20|189323.2|189233.2|189322.5|189232.5|189326.5|189236.5|189319.1|189229.1|10
1736877810000|2025-01-14 18:03:30|189322.1|189232.1|189313.6|189223.6|189322.1|189232.1|189313.6|189223.6|10
1736877820000|2025-01-14 18:03:40|189316.8|189226.8|189316|189226|189316.8|189226.8|189315.2|189225.2|8
1736877830000|2025-01-14 18:03:50|189315|189225|189315.6|189225.6|189316|189226|189314.6|189224.6|7
1736877840000|2025-01-14 18:04:00|189317|189227|189318.4|189228.4|189318.4|189228.4|189316.2|189226.2|6
1736877850000|2025-01-14 18:04:10|189318|189228|189319.4|189229.4|189319.6|189229.6|189318|189228|6
1736877860000|2025-01-14 18:04:20|189319|189229|189319.9|189229.9|189319.9|189229.9|189318.9|189228.9|4
1736877870000|2025-01-14 18:04:30|189320.3|189230.3|189326.6|189236.6|189329.1|189239.1|189316.7|189226.7|14
1736877880000|2025-01-14 18:04:40|189321.7|189231.7|189318.8|189228.8|189324.3|189234.3|189318.8|189228.8|5
1736877890000|2025-01-14 18:04:50|189317.6|189227.6|189319.4|189229.4|189321|189231|189317.6|189227.6|7
1736877900000|2025-01-14 18:05:00|189319.2|189229.2|189320.1|189230.1|189324.2|189234.2|189318.1|189228.1|9
1736877910000|2025-01-14 18:05:10|189318.9|189228.9|189319.3|189229.3|189320.1|189230.1|189318.5|189228.5|6
1736877920000|2025-01-14 18:05:20|189319.7|189229.7|189322.5|189232.5|189322.5|189232.5|189319.7|189229.7|4
1736877930000|2025-01-14 18:05:30|189322.1|189232.1|189325.4|189235.4|189326.4|189236.4|189322.1|189232.1|7
1736877940000|2025-01-14 18:05:40|189325.8|189235.8|189325.4|189235.4|189325.8|189235.8|189325.4|189235.4|2
1736877950000|2025-01-14 18:05:50|189322|189232|189326.1|189236.1|189326.1|189236.1|189322|189232|5
1736877960000|2025-01-14 18:06:00|189325.7|189235.7|189343.1|189253.1|189347.6|189257.6|189321.8|189231.8|17
1736877970000|2025-01-14 18:06:10|189342.7|189252.7|189337.4|189247.4|189342.7|189252.7|189337.4|189247.4|5
1736877980000|2025-01-14 18:06:20|189337.2|189247.2|189334.9|189244.9|189337.2|189247.2|189334.7|189244.7|11
1736877990000|2025-01-14 18:06:30|189334.2|189244.2|189345.2|189255.2|189345.6|189255.6|189327|189237|13
1736878000000|2025-01-14 18:06:40|189341|189251|189346.5|189256.5|189346.5|189256.5|189341|189251|4
1736878010000|2025-01-14 18:06:50|189344.9|189254.9|189342.6|189252.6|189344.9|189254.9|189340.2|189250.2|6
1736878020000|2025-01-14 18:07:00|189340.2|189250.2|189339.8|189249.8|189340.2|189250.2|189339.8|189249.8|2
1736878030000|2025-01-14 18:07:10|189339.2|189249.2|189345.8|189255.8|189345.8|189255.8|189339.2|189249.2|5
1736878040000|2025-01-14 18:07:20|189344.1|189254.1|189345.3|189255.3|189345.3|189255.3|189341.5|189251.5|5
1736878050000|2025-01-14 18:07:30|189343.1|189253.1|189329|189239|189343.1|189253.1|189328.5|189238.5|10
1736878060000|2025-01-14 18:07:40|189328.6|189238.6|189327.9|189237.9|189330.8|189240.8|189327.9|189237.9|5
1736878070000|2025-01-14 18:07:50|189328.2|189238.2|189327.7|189237.7|189328.2|189238.2|189324.5|189234.5|3
1736878080000|2025-01-14 18:08:00|189328.3|189238.3|189340.7|189250.7|189350.8|189260.8|189328.1|189238.1|24
1736878090000|2025-01-14 18:08:10|189342.3|189252.3|189343.9|189253.9|189345.8|189255.8|189342.3|189252.3|5
1736878100000|2025-01-14 18:08:20|189341.9|189251.9|189335.4|189245.4|189342.3|189252.3|189335.4|189245.4|8
1736878110000|2025-01-14 18:08:30|189333.4|189243.4|189329.8|189239.8|189333.5|189243.5|189328.1|189238.1|11
1736878120000|2025-01-14 18:08:40|189329.4|189239.4|189333.4|189243.4|189333.4|189243.4|189329.4|189239.4|9
1736878130000|2025-01-14 18:08:50|189330|189240|189330|189240|189330|189240|189330|189240|1
1736878140000|2025-01-14 18:09:00|189329|189239|189388|189298|189388|189298|189329|189239|13
1736878150000|2025-01-14 18:09:10|189383.9|189293.9|189421.7|189331.7|189429.3|189339.3|189383.9|189293.9|13
1736878160000|2025-01-14 18:09:20|189421.8|189331.8|189431.7|189341.7|189433.2|189343.2|189421.8|189331.8|6
1736878170000|2025-01-14 18:09:30|189426.4|189336.4|189428.9|189338.9|189430.2|189340.2|189425.6|189335.6|7
1736878180000|2025-01-14 18:09:40|189431.7|189341.7|189427.2|189337.2|189440.7|189350.7|189420.3|189330.3|14
1736878190000|2025-01-14 18:09:50|189427.4|189337.4|189426.2|189336.2|189427.4|189337.4|189422.2|189332.2|13
1736878200000|2025-01-14 18:10:00|189423.3|189333.3|189439.3|189349.3|189440.8|189350.8|189423.3|189333.3|8
1736878210000|2025-01-14 18:10:10|189438.9|189348.9|189438.4|189348.4|189439.6|189349.6|189433.9|189343.9|9
1736878220000|2025-01-14 18:10:20|189438.2|189348.2|189439.5|189349.5|189442.5|189352.5|189436.3|189346.3|6
1736878230000|2025-01-14 18:10:30|189439.1|189349.1|189440.7|189350.7|189440.7|189350.7|189439.1|189349.1|2
1736878240000|2025-01-14 18:10:40|189439.1|189349.1|189433.2|189343.2|189439.1|189349.1|189427.6|189337.6|12
1736878250000|2025-01-14 18:10:50|189432.6|189342.6|189424.2|189334.2|189432.6|189342.6|189424.2|189334.2|3
1736878260000|2025-01-14 18:11:00|189425.4|189335.4|189425.2|189335.2|189425.4|189335.4|189423.7|189333.7|6
1736878270000|2025-01-14 18:11:10|189420.8|189330.8|189420.2|189330.2|189420.8|189330.8|189419.8|189329.8|4
1736878280000|2025-01-14 18:11:20|189422|189332|189412.5|189322.5|189423.8|189333.8|189407.5|189317.5|14
1736878290000|2025-01-14 18:11:30|189409.1|189319.1|189407.5|189317.5|189412.2|189322.2|189404.7|189314.7|9
1736878300000|2025-01-14 18:11:40|189407.1|189317.1|189401|189311|189407.1|189317.1|189401|189311|4
1736878310000|2025-01-14 18:11:50|189400.5|189310.5|189400.5|189310.5|189400.5|189310.5|189400.5|189310.5|1
1736878320000|2025-01-14 18:12:00|189397.3|189307.3|189404.6|189314.6|189404.6|189314.6|189397.3|189307.3|3
1736878330000|2025-01-14 18:12:10|189404.9|189314.9|189421.1|189331.1|189422.3|189332.3|189404.9|189314.9|9
1736878340000|2025-01-14 18:12:20|189419.5|189329.5|189420.1|189330.1|189420.1|189330.1|189419.5|189329.5|2
1736878350000|2025-01-14 18:12:30|189419.7|189329.7|189416.4|189326.4|189419.7|189329.7|189415.5|189325.5|5
1736878360000|2025-01-14 18:12:40|189413.1|189323.1|189406|189316|189413.4|189323.4|189406|189316|10
1736878370000|2025-01-14 18:12:50|189405.6|189315.6|189407|189317|189415.5|189325.5|189405.6|189315.6|9
1736878380000|2025-01-14 18:13:00|189406.8|189316.8|189408.2|189318.2|189408.5|189318.5|189401.7|189311.7|9
1736878390000|2025-01-14 18:13:10|189404.5|189314.5|189401.8|189311.8|189404.5|189314.5|189401.8|189311.8|2
1736878400000|2025-01-14 18:13:20|189401.3|189311.3|189403.3|189313.3|189403.3|189313.3|189401.3|189311.3|2
1736878410000|2025-01-14 18:13:30|189402.8|189312.8|189394|189304|189402.8|189312.8|189394|189304|4
1736878430000|2025-01-14 18:13:50|189393.6|189303.6|189393.2|189303.2|189393.6|189303.6|189393.2|189303.2|2
1736878440000|2025-01-14 18:14:00|189393.6|189303.6|189395.6|189305.6|189395.6|189305.6|189391.1|189301.1|7
1736878450000|2025-01-14 18:14:10|189393.5|189303.5|189393.5|189303.5|189393.5|189303.5|189393.5|189303.5|1
1736878460000|2025-01-14 18:14:20|189395.2|189305.2|189394.6|189304.6|189397|189307|189394.4|189304.4|7
1736878470000|2025-01-14 18:14:30|189395|189305|189395|189305|189395|189305|189395|189305|1
1736878480000|2025-01-14 18:14:40|189395.2|189305.2|189395.2|189305.2|189395.2|189305.2|189395.2|189305.2|1
1736878490000|2025-01-14 18:14:50|189419.8|189289.8|189420.4|189290.4|189420.4|189290.4|189419.8|189289.8|2
1736878500000|2025-01-14 18:15:00|189400.5|189310.5|189423.7|189333.7|189434.4|189344.4|189397.9|189307.9|21
1736878510000|2025-01-14 18:15:10|189426|189336|189421.6|189331.6|189429.3|189339.3|189417.9|189327.9|8
1736878520000|2025-01-14 18:15:20|189419.9|189329.9|189429.1|189339.1|189431.6|189341.6|189419.9|189329.9|16
1736878530000|2025-01-14 18:15:30|189429.5|189339.5|189396.5|189306.5|189429.5|189339.5|189396.1|189306.1|16
1736878540000|2025-01-14 18:15:40|189396.3|189306.3|189431.1|189341.1|189433.1|189343.1|189396.3|189306.3|16
1736878550000|2025-01-14 18:15:50|189434.2|189344.2|189438.8|189348.8|189439.1|189349.1|189434.2|189344.2|5
1736878560000|2025-01-14 18:16:00|189439.2|189349.2|189440.5|189350.5|189442.9|189352.9|189439.2|189349.2|5
1736878570000|2025-01-14 18:16:10|189441.1|189351.1|189439|189349|189443.4|189353.4|189439|189349|5
1736878580000|2025-01-14 18:16:20|189437.1|189347.1|189436.7|189346.7|189439.5|189349.5|189434.7|189344.7|6
1736878590000|2025-01-14 18:16:30|189439.3|189349.3|189416.8|189326.8|189439.3|189349.3|189416|189326|13
1736878600000|2025-01-14 18:16:40|189418.9|189328.9|189415.8|189325.8|189418.9|189328.9|189415.2|189325.2|6
1736878610000|2025-01-14 18:16:50|189414.2|189324.2|189413.8|189323.8|189414.2|189324.2|189410.8|189320.8|5
1736878620000|2025-01-14 18:17:00|189411.9|189321.9|189406.1|189316.1|189411.9|189321.9|189406.1|189316.1|5
1736878630000|2025-01-14 18:17:10|189406.5|189316.5|189397.4|189307.4|189406.5|189316.5|189394.2|189304.2|8
1736878640000|2025-01-14 18:17:20|189397.9|189307.9|189409.6|189319.6|189409.6|189319.6|189397.9|189307.9|7
1736878650000|2025-01-14 18:17:30|189407.6|189317.6|189395.2|189305.2|189409.4|189319.4|189392.5|189302.5|10
1736878660000|2025-01-14 18:17:40|189393.5|189303.5|189395.2|189305.2|189395.2|189305.2|189393.5|189303.5|2
1736878670000|2025-01-14 18:17:50|189397.6|189307.6|189397.3|189307.3|189397.6|189307.6|189395|189305|6
1736878680000|2025-01-14 18:18:00|189396.8|189306.8|189400.1|189310.1|189400.7|189310.7|189396.8|189306.8|7
1736878690000|2025-01-14 18:18:10|189397.9|189307.9|189395.3|189305.3|189397.9|189307.9|189394.9|189304.9|4
1736878700000|2025-01-14 18:18:20|189397.5|189307.5|189396.2|189306.2|189397.5|189307.5|189394.5|189304.5|3
1736878710000|2025-01-14 18:18:30|189394.3|189304.3|189393.3|189303.3|189394.3|189304.3|189393.3|189303.3|2
1736878720000|2025-01-14 18:18:40|189396.7|189306.7|189405.3|189315.3|189405.8|189315.8|189396.7|189306.7|12
1736878730000|2025-01-14 18:18:50|189402.1|189312.1|189401.8|189311.8|189404.5|189314.5|189401.1|189311.1|11
1736878740000|2025-01-14 18:19:00|189399.7|189309.7|189400.1|189310.1|189402|189312|189399.7|189309.7|3
1736878750000|2025-01-14 18:19:10|189399.7|189309.7|189399.7|189309.7|189399.9|189309.9|189399.5|189309.5|5
1736878760000|2025-01-14 18:19:20|189401.3|189311.3|189410.2|189320.2|189410.2|189320.2|189399.1|189309.1|12
1736878770000|2025-01-14 18:19:30|189410|189320|189410|189320|189410|189320|189410|189320|1
1736878780000|2025-01-14 18:19:40|189409.6|189319.6|189412.4|189322.4|189412.4|189322.4|189409.6|189319.6|8
1736878790000|2025-01-14 18:19:50|189411.7|189321.7|189409.6|189319.6|189411.8|189321.8|189409.6|189319.6|5
1736878800000|2025-01-14 18:20:00|189411.3|189321.3|189423.9|189333.9|189424.5|189334.5|189408.1|189318.1|10
1736878810000|2025-01-14 18:20:10|189424.3|189334.3|189424.3|189334.3|189424.3|189334.3|189421.7|189331.7|4
1736878820000|2025-01-14 18:20:20|189426.5|189336.5|189424.9|189334.9|189426.5|189336.5|189423.3|189333.3|6
1736878830000|2025-01-14 18:20:30|189422.6|189332.6|189423.8|189333.8|189423.8|189333.8|189422.2|189332.2|3
1736878840000|2025-01-14 18:20:40|189421.6|189331.6|189417.9|189327.9|189422.3|189332.3|189416.2|189326.2|8
1736878850000|2025-01-14 18:20:50|189419.6|189329.6|189412|189322|189419.6|189329.6|189410.2|189320.2|6
1736878860000|2025-01-14 18:21:00|189412.4|189322.4|189424.7|189334.7|189428.5|189338.5|189412|189322|13
1736878870000|2025-01-14 18:21:10|189426.6|189336.6|189422.1|189332.1|189427.3|189337.3|189419.2|189329.2|11
1736878880000|2025-01-14 18:21:20|189422.7|189332.7|189422.1|189332.1|189423.1|189333.1|189421.9|189331.9|5
1736878890000|2025-01-14 18:21:30|189422.3|189332.3|189424.8|189334.8|189424.8|189334.8|189422.3|189332.3|3
1736878900000|2025-01-14 18:21:40|189423.1|189333.1|189425.9|189335.9|189426.3|189336.3|189423.1|189333.1|4
1736878910000|2025-01-14 18:21:50|189433.6|189343.6|189440.2|189350.2|189447.1|189357.1|189433.6|189343.6|8
1736878920000|2025-01-14 18:22:00|189438.2|189348.2|189419.4|189329.4|189438.2|189348.2|189416.9|189326.9|13
1736878930000|2025-01-14 18:22:10|189421.5|189331.5|189447.8|189357.8|189447.8|189357.8|189421.5|189331.5|16
1736878940000|2025-01-14 18:22:20|189444.9|189354.9|189443.4|189353.4|189445.7|189355.7|189443.4|189353.4|5
1736878950000|2025-01-14 18:22:30|189441.7|189351.7|189440.4|189350.4|189443.6|189353.6|189437.4|189347.4|16
1736878960000|2025-01-14 18:22:40|189439.1|189349.1|189435|189345|189440.1|189350.1|189435|189345|6
1736878970000|2025-01-14 18:22:50|189434.6|189344.6|189438|189348|189440.5|189350.5|189434.6|189344.6|9
1736878980000|2025-01-14 18:23:00|189436|189346|189418.7|189328.7|189436|189346|189417.5|189327.5|12
1736878990000|2025-01-14 18:23:10|189419.1|189329.1|189440.3|189350.3|189440.3|189350.3|189419.1|189329.1|10
1736879000000|2025-01-14 18:23:20|189440.8|189350.8|189443.5|189353.5|189446.1|189356.1|189440|189350|18
1736879010000|2025-01-14 18:23:30|189444|189354|189443.5|189353.5|189444|189354|189443.5|189353.5|2
1736879020000|2025-01-14 18:23:40|189440.7|189350.7|189438.6|189348.6|189443.7|189353.7|189436.1|189346.1|14
1736879030000|2025-01-14 18:23:50|189437.3|189347.3|189436.1|189346.1|189439.1|189349.1|189436.1|189346.1|7
1736879040000|2025-01-14 18:24:00|189434.1|189344.1|189423.5|189333.5|189435.7|189345.7|189422.1|189332.1|11
1736879060000|2025-01-14 18:24:20|189423.3|189333.3|189416.7|189326.7|189424|189334|189416.7|189326.7|7
1736879070000|2025-01-14 18:24:30|189414|189324|189401.3|189311.3|189414|189324|189399.6|189309.6|10
1736879080000|2025-01-14 18:24:40|189403.5|189313.5|189404.6|189314.6|189406.8|189316.8|189401.3|189311.3|9
1736879090000|2025-01-14 18:24:50|189404.5|189314.5|189401.8|189311.8|189405.6|189315.6|189400.1|189310.1|7
1736879100000|2025-01-14 18:25:00|189403.1|189313.1|189435.6|189345.6|189442.2|189352.2|189396.4|189306.4|17
1736879110000|2025-01-14 18:25:10|189435.1|189345.1|189433.8|189343.8|189439.3|189349.3|189432.6|189342.6|14
1736879120000|2025-01-14 18:25:20|189437.1|189347.1|189432.7|189342.7|189437.1|189347.1|189432.7|189342.7|8
1736879130000|2025-01-14 18:25:30|189435.4|189345.4|189433.7|189343.7|189435.4|189345.4|189433.7|189343.7|2
1736879140000|2025-01-14 18:25:40|189433.3|189343.3|189433.3|189343.3|189433.3|189343.3|189433.3|189343.3|1
1736879150000|2025-01-14 18:25:50|189427.1|189337.1|189412.3|189322.3|189427.3|189337.3|189409.1|189319.1|16
1736879160000|2025-01-14 18:26:00|189411.9|189321.9|189420.5|189330.5|189421.2|189331.2|189411.9|189321.9|10
1736879170000|2025-01-14 18:26:10|189420.7|189330.7|189423.5|189333.5|189425.6|189335.6|189413.7|189323.7|15
1736879180000|2025-01-14 18:26:20|189422.7|189332.7|189434.3|189344.3|189434.3|189344.3|189416.8|189326.8|20
1736879190000|2025-01-14 18:26:30|189432.3|189342.3|189434.7|189344.7|189436.7|189346.7|189429.8|189339.8|11
1736879200000|2025-01-14 18:26:40|189432.9|189342.9|189436.1|189346.1|189440.6|189350.6|189432.9|189342.9|10
1736879210000|2025-01-14 18:26:50|189439.1|189349.1|189436.7|189346.7|189439.1|189349.1|189436.7|189346.7|2
1736879220000|2025-01-14 18:27:00|189435|189345|189401.4|189311.4|189435|189345|189397.1|189307.1|13
1736879230000|2025-01-14 18:27:10|189399.6|189309.6|189401|189311|189404|189314|189396.8|189306.8|12
1736879240000|2025-01-14 18:27:20|189398.9|189308.9|189398.9|189308.9|189398.9|189308.9|189398.9|189308.9|1
1736879250000|2025-01-14 18:27:30|189398.3|189308.3|189398.4|189308.4|189400.1|189310.1|189396.6|189306.6|9
1736879260000|2025-01-14 18:27:40|189398.9|189308.9|189392.9|189302.9|189401.7|189311.7|189392.9|189302.9|6
1736879270000|2025-01-14 18:27:50|189394.8|189304.8|189389.6|189299.6|189395.2|189305.2|189389.6|189299.6|4
1736879280000|2025-01-14 18:28:00|189391.5|189301.5|189392.6|189302.6|189396|189306|189391.5|189301.5|6
1736879290000|2025-01-14 18:28:10|189394.4|189304.4|189394.4|189304.4|189394.4|189304.4|189394.4|189304.4|1
1736879300000|2025-01-14 18:28:20|189392.7|189302.7|189392|189302|189392.7|189302.7|189392|189302|3
1736879310000|2025-01-14 18:28:30|189393.8|189303.8|189375|189285|189393.8|189303.8|189372|189282|10
1736879320000|2025-01-14 18:28:40|189380.4|189290.4|189365.5|189275.5|189387.6|189297.6|189364|189274|17
1736879330000|2025-01-14 18:28:50|189367.5|189277.5|189364.9|189274.9|189368.5|189278.5|189362.9|189272.9|5
1736879340000|2025-01-14 18:29:00|189365.4|189275.4|189365.9|189275.9|189369.7|189279.7|189363.6|189273.6|9
1736879350000|2025-01-14 18:29:10|189367.7|189277.7|189367.8|189277.8|189370.2|189280.2|189367.7|189277.7|4
1736879360000|2025-01-14 18:29:20|189370|189280|189371.8|189281.8|189373.4|189283.4|189369.8|189279.8|7
1736879370000|2025-01-14 18:29:30|189372.2|189282.2|189374.3|189284.3|189374.4|189284.4|189372.2|189282.2|3
1736879380000|2025-01-14 18:29:40|189374.7|189284.7|189374.5|189284.5|189375.8|189285.8|189374.5|189284.5|4
1736879390000|2025-01-14 18:29:50|189375.1|189285.1|189381.8|189291.8|189382.3|189292.3|189375.1|189285.1|13
1736879400000|2025-01-14 18:30:00|189381.4|189291.4|189368|189278|189381.4|189291.4|189367.6|189277.6|12
1736879410000|2025-01-14 18:30:10|189365.7|189275.7|189360.9|189270.9|189366.6|189276.6|189360.9|189270.9|10
1736879420000|2025-01-14 18:30:20|189360.4|189270.4|189360.5|189270.5|189360.5|189270.5|189360.4|189270.4|2
1736879430000|2025-01-14 18:30:30|189360.1|189270.1|189358.7|189268.7|189360.5|189270.5|189358.7|189268.7|8
1736879440000|2025-01-14 18:30:40|189357.4|189267.4|189354.7|189264.7|189357.4|189267.4|189351.3|189261.3|8
1736879450000|2025-01-14 18:30:50|189356.6|189266.6|189356.2|189266.2|189356.6|189266.6|189356.2|189266.2|2
1736879460000|2025-01-14 18:31:00|189358.2|189268.2|189358.7|189268.7|189358.7|189268.7|189358.2|189268.2|2
1736879470000|2025-01-14 18:31:10|189359.3|189269.3|189378|189288|189378|189288|189359.3|189269.3|11
1736879480000|2025-01-14 18:31:20|189375.9|189285.9|189388.4|189298.4|189388.4|189298.4|189375.9|189285.9|6
1736879490000|2025-01-14 18:31:30|189390.6|189300.6|189414.5|189324.5|189428.3|189338.3|189389.1|189288.4|19
1736879500000|2025-01-14 18:31:40|189414.9|189324.9|189415.4|189325.4|189416|189326|189411.1|189321.1|13
1736879510000|2025-01-14 18:31:50|189420.7|189330.7|189414.6|189324.6|189422.4|189332.4|189414.6|189324.6|8
1736879520000|2025-01-14 18:32:00|189412|189322|189410.8|189320.8|189412.2|189322.2|189410.8|189320.8|3
1736879530000|2025-01-14 18:32:10|189410.4|189320.4|189409.6|189319.6|189410.4|189320.4|189409.6|189319.6|4
1736879540000|2025-01-14 18:32:20|189409.4|189319.4|189408.2|189318.2|189410.4|189320.4|189407.7|189317.7|5
1736879550000|2025-01-14 18:32:30|189411.8|189321.8|189410.7|189320.7|189413.3|189323.3|189407.2|189317.2|9
1736879560000|2025-01-14 18:32:40|189410.3|189320.3|189395.2|189305.2|189410.3|189320.3|189394.8|189304.8|4
1736879570000|2025-01-14 18:32:50|189398.3|189308.3|189399.2|189309.2|189399.2|189309.2|189395.5|189305.5|8
1736879580000|2025-01-14 18:33:00|189396.3|189306.3|189398|189308|189400.1|189310.1|189396.3|189306.3|4
1736879590000|2025-01-14 18:33:10|189399.4|189309.4|189396.1|189306.1|189399.4|189309.4|189396.1|189306.1|5
1736879600000|2025-01-14 18:33:20|189397.8|189307.8|189399.2|189309.2|189411.8|189321.8|189396.6|189306.6|9
1736879610000|2025-01-14 18:33:30|189398.7|189308.7|189393.3|189303.3|189398.7|189308.7|189393.3|189303.3|5
1736879620000|2025-01-14 18:33:40|189393.1|189303.1|189394.5|189304.5|189397.1|189307.1|189393|189303|13
1736879630000|2025-01-14 18:33:50|189391.5|189301.5|189393.3|189303.3|189393.3|189303.3|189391.1|189301.1|3
1736879640000|2025-01-14 18:34:00|189393.5|189303.5|189397.9|189307.9|189397.9|189307.9|189393.5|189303.5|4
1736879650000|2025-01-14 18:34:10|189397.7|189307.7|189391.5|189301.5|189397.7|189307.7|189391.4|189301.4|8
1736879660000|2025-01-14 18:34:20|189391.1|189301.1|189392.8|189302.8|189397.2|189307.2|189390.6|189300.6|11
1736879670000|2025-01-14 18:34:30|189391|189301|189393.9|189303.9|189393.9|189303.9|189384.4|189294.4|17
1736879680000|2025-01-14 18:34:40|189394.3|189304.3|189430.6|189340.6|189433|189343|189394.3|189304.3|19
1736879690000|2025-01-14 18:34:50|189429.9|189339.9|189425.5|189335.5|189429.9|189339.9|189424.2|189334.2|15
1736879700000|2025-01-14 18:35:00|189424.6|189334.6|189424.5|189334.5|189424.7|189334.7|189421.3|189331.3|8
1736879710000|2025-01-14 18:35:10|189426.3|189336.3|189424.8|189334.8|189426.3|189336.3|189424.8|189334.8|2
1736879720000|2025-01-14 18:35:20|189424.2|189334.2|189421|189331|189424.2|189334.2|189415.2|189325.2|11
1736879730000|2025-01-14 18:35:30|189420.4|189330.4|189417|189327|189420.4|189330.4|189416.1|189326.1|6
1736879740000|2025-01-14 18:35:40|189414.8|189324.8|189404.8|189274.8|189414.8|189324.8|189385.6|189270.7|7
1736879750000|2025-01-14 18:35:50|189404.6|189274.6|189403|189273|189405.4|189275.4|189402.9|189272.9|7
1736879760000|2025-01-14 18:36:00|189401|189271|189375|189285|189401|189285.1|189369.4|189271|7
1736879770000|2025-01-14 18:36:10|189371.4|189281.4|189371.9|189281.9|189371.9|189281.9|189371.1|189281.1|6
1736879780000|2025-01-14 18:36:20|189371.3|189281.3|189361.6|189271.6|189371.3|189281.3|189359.5|189269.5|7
1736879790000|2025-01-14 18:36:30|189359.7|189269.7|189354.3|189264.3|189359.7|189269.7|189353.2|189263.2|9
1736879800000|2025-01-14 18:36:40|189356.5|189266.5|189355.3|189265.3|189356.5|189266.5|189350.6|189260.6|9
1736879810000|2025-01-14 18:36:50|189353.2|189263.2|189350.7|189260.7|189355.3|189265.3|189350.7|189260.7|3
1736879820000|2025-01-14 18:37:00|189349.9|189259.9|189343.5|189253.5|189349.9|189259.9|189343.1|189253.1|12
1736879830000|2025-01-14 18:37:10|189343.1|189253.1|189343.8|189253.8|189345.6|189255.6|189343.1|189253.1|6
1736879840000|2025-01-14 18:37:20|189346.3|189256.3|189342.7|189252.7|189346.3|189256.3|189337.5|189247.5|11
1736879850000|2025-01-14 18:37:30|189344.4|189254.4|189343.6|189253.6|189346.6|189256.6|189341.7|189251.7|16
1736879860000|2025-01-14 18:37:40|189341.5|189251.5|189343.3|189253.3|189343.8|189253.8|189341.5|189251.5|5
1736879870000|2025-01-14 18:37:50|189345|189255|189350.4|189260.4|189350.4|189260.4|189345|189255|6
1736879880000|2025-01-14 18:38:00|189348.2|189258.2|189350|189260|189351.4|189261.4|189345.8|189255.8|9
1736879890000|2025-01-14 18:38:10|189351.5|189261.5|189345.8|189255.8|189351.5|189261.5|189345.7|189255.7|11
1736879900000|2025-01-14 18:38:20|189348.7|189258.7|189347.4|189257.4|189348.7|189258.7|189344.2|189254.2|5
1736879910000|2025-01-14 18:38:30|189343.5|189253.5|189346.9|189256.9|189347.2|189257.2|189342.9|189252.9|4
1736879920000|2025-01-14 18:38:40|189347.3|189257.3|189341.4|189251.4|189347.3|189257.3|189341.4|189251.4|10
1736879930000|2025-01-14 18:38:50|189343.8|189253.8|189343.8|189253.8|189344.2|189254.2|189343.8|189253.8|3
1736879940000|2025-01-14 18:39:00|189344.8|189254.8|189348|189258|189348|189258|189344.8|189254.8|2
1736879950000|2025-01-14 18:39:10|189346.4|189256.4|189348|189258|189348|189258|189346.2|189256.2|6
1736879960000|2025-01-14 18:39:20|189347.4|189257.4|189348.9|189258.9|189349.8|189259.8|189346.4|189256.4|5
1736879970000|2025-01-14 18:39:30|189348.7|189258.7|189349|189259|189349.3|189259.3|189346.4|189256.4|7
1736879980000|2025-01-14 18:39:40|189345.8|189255.8|189342.2|189252.2|189349.2|189259.2|189342.2|189252.2|9
1736879990000|2025-01-14 18:39:50|189341.7|189251.7|189325.4|189235.4|189341.7|189251.7|189320.8|189230.8|10
1736880000000|2025-01-14 18:40:00|189327.1|189237.1|189325.2|189235.2|189327.1|189237.1|189322.5|189232.5|3
1736880010000|2025-01-14 18:40:10|189322|189232|189323.7|189233.7|189324.1|189234.1|189322|189232|4
1736880020000|2025-01-14 18:40:20|189323.5|189233.5|189322.5|189232.5|189323.5|189233.5|189320.2|189230.2|3
1736880030000|2025-01-14 18:40:30|189320.8|189230.8|189322.6|189232.6|189325.1|189235.1|189320.5|189230.5|14
1736880040000|2025-01-14 18:40:40|189322.2|189232.2|189317.2|189227.2|189322.2|189232.2|189317.2|189227.2|8
1736880050000|2025-01-14 18:40:50|189315.2|189225.2|189319.1|189229.1|189320|189230|189315.2|189225.2|8
1736880060000|2025-01-14 18:41:00|189317.4|189227.4|189321.2|189231.2|189323|189233|189317.4|189227.4|7
1736880070000|2025-01-14 18:41:10|189322.8|189232.8|189320.3|189230.3|189322.8|189232.8|189317.2|189227.2|7
1736880080000|2025-01-14 18:41:20|189322|189232|189323.5|189233.5|189323.5|189233.5|189322|189232|4
1736880090000|2025-01-14 18:41:30|189325.1|189235.1|189320.5|189230.5|189327.6|189237.6|189320.5|189230.5|12
1736880100000|2025-01-14 18:41:40|189322.6|189232.6|189323.1|189233.1|189324.8|189234.8|189320.5|189230.5|10
1736880110000|2025-01-14 18:41:50|189324.5|189234.5|189324.7|189234.7|189324.7|189234.7|189322.3|189232.3|6
1736880120000|2025-01-14 18:42:00|189320.9|189230.9|189317.6|189227.6|189323.7|189233.7|189316.4|189226.4|11
1736880130000|2025-01-14 18:42:10|189317.2|189227.2|189318|189228|189318|189228|189316|189226|5
1736880140000|2025-01-14 18:42:20|189317.6|189227.6|189318.8|189228.8|189323|189233|189317.6|189227.6|8
1736880150000|2025-01-14 18:42:30|189320.7|189230.7|189316.1|189226.1|189320.7|189230.7|189316.1|189226.1|4
1736880160000|2025-01-14 18:42:40|189315.9|189225.9|189301.9|189211.9|189315.9|189225.9|189301.9|189211.9|5
1736880170000|2025-01-14 18:42:50|189287.5|189157.5|189319.7|189189.7|189323.1|189193.1|189287.5|189157.5|25
1736880180000|2025-01-14 18:43:00|189318.9|189188.9|189315.4|189185.4|189321.1|189191.1|189315.4|189185.4|14
1736880190000|2025-01-14 18:43:10|189317.7|189187.7|189319.7|189189.7|189322.7|189192.7|189315.6|189185.6|16
1736880200000|2025-01-14 18:43:20|189321.8|189191.8|189307.1|189217.1|189326.2|189222|189301.5|189189.8|19
1736880210000|2025-01-14 18:43:30|189307.5|189217.5|189310.8|189220.8|189312.7|189222.7|189307.5|189217.5|16
1736880220000|2025-01-14 18:43:40|189308.3|189218.3|189305.2|189215.2|189308.4|189218.4|189305.2|189215.2|13
1736880230000|2025-01-14 18:43:50|189306.9|189216.9|189309.4|189219.4|189309.5|189219.5|189306.9|189216.9|11
1736880240000|2025-01-14 18:44:00|189311.3|189221.3|189314.2|189224.2|189315.6|189225.6|189308.8|189218.8|11
1736880250000|2025-01-14 18:44:10|189312.6|189222.6|189312.3|189222.3|189314.2|189224.2|189312.3|189222.3|3
1736880260000|2025-01-14 18:44:20|189314|189224|189334.8|189244.8|189337.6|189247.6|189311.4|189221.4|20
1736880270000|2025-01-14 18:44:30|189332.5|189242.5|189332.3|189242.3|189335.2|189245.2|189330.4|189240.4|12
1736880280000|2025-01-14 18:44:40|189334.6|189244.6|189332.4|189242.4|189334.6|189244.6|189332.4|189242.4|2
1736880290000|2025-01-14 18:44:50|189330.6|189240.6|189337.5|189247.5|189340.4|189250.4|189329.3|189239.3|16
1736880300000|2025-01-14 18:45:00|189339.1|189249.1|189351.1|189261.1|189352.4|189262.4|189339.1|189249.1|20
1736880310000|2025-01-14 18:45:10|189352.1|189262.1|189349.8|189259.8|189352.1|189262.1|189347.1|189257.1|12
1736880320000|2025-01-14 18:45:20|189349.3|189259.3|189365.5|189275.5|189365.5|189275.5|189343.2|189253.2|12
1736880330000|2025-01-14 18:45:30|189367.1|189277.1|189362.9|189272.9|189367.1|189277.1|189360.5|189270.5|13
1736880340000|2025-01-14 18:45:40|189362.7|189272.7|189364.5|189274.5|189364.5|189274.5|189361.2|189271.2|14
1736880350000|2025-01-14 18:45:50|189366.4|189276.4|189360.8|189270.8|189366.4|189276.4|189360.8|189270.8|4
1736880360000|2025-01-14 18:46:00|189362.8|189272.8|189364.8|189274.8|189367.2|189277.2|189360.8|189270.8|13
1736880370000|2025-01-14 18:46:10|189363.1|189273.1|189363.2|189273.2|189365.6|189275.6|189363.1|189273.1|5
1736880380000|2025-01-14 18:46:20|189367.9|189277.9|189366.2|189276.2|189369.2|189279.2|189363.7|189273.7|15
1736880390000|2025-01-14 18:46:30|189366.4|189276.4|189365.2|189275.2|189369.8|189279.8|189362.6|189272.6|9
1736880400000|2025-01-14 18:46:40|189365.7|189275.7|189347|189257|189368.9|189278.9|189347|189257|21
1736880410000|2025-01-14 18:46:50|189347.6|189257.6|189351.1|189261.1|189352.9|189262.9|189347.2|189257.2|7
1736880420000|2025-01-14 18:47:00|189342.9|189252.9|189332.2|189242.2|189344.1|189254.1|189332.2|189242.2|10
1736880430000|2025-01-14 18:47:10|189336.8|189246.8|189335.9|189245.9|189337.8|189247.8|189334.9|189244.9|11
1736880440000|2025-01-14 18:47:20|189336|189246|189331.3|189241.3|189336|189246|189331.3|189241.3|16
1736880450000|2025-01-14 18:47:30|189332.7|189242.7|189339.8|189249.8|189339.8|189249.8|189332.7|189242.7|3
1736880460000|2025-01-14 18:47:40|189341.5|189251.5|189337.1|189247.1|189342.5|189252.5|189335|189245|10
1736880470000|2025-01-14 18:47:50|189337.3|189247.3|189338.3|189248.3|189338.3|189248.3|189334.9|189244.9|4
1736880480000|2025-01-14 18:48:00|189335.7|189245.7|189341.7|189251.7|189342.1|189252.1|189334.8|189244.8|14
1736880490000|2025-01-14 18:48:10|189342.1|189252.1|189348.6|189258.6|189350|189260|189342.1|189252.1|12
1736880500000|2025-01-14 18:48:20|189346.6|189256.6|189345.9|189255.9|189351.2|189261.2|189345.9|189255.9|8
1736880510000|2025-01-14 18:48:30|189344.3|189254.3|189340.9|189250.9|189344.3|189254.3|189340.1|189250.1|11
1736880520000|2025-01-14 18:48:40|189341.5|189251.5|189335.3|189245.3|189341.5|189251.5|189335.3|189245.3|4
1736880530000|2025-01-14 18:48:50|189334.9|189244.9|189329.8|189239.8|189334.9|189244.9|189329.8|189239.8|7
1736880540000|2025-01-14 18:49:00|189331.3|189241.3|189344.8|189254.8|189344.8|189254.8|189331.3|189241.3|7
1736880550000|2025-01-14 18:49:10|189344.4|189254.4|189343|189253|189344.4|189254.4|189341.8|189251.8|5
1736880560000|2025-01-14 18:49:20|189343.4|189253.4|189340.2|189250.2|189343.4|189253.4|189338.5|189248.5|7
1736880570000|2025-01-14 18:49:30|189337.6|189247.6|189333.2|189243.2|189337.6|189247.6|189332.3|189242.3|9
1736880580000|2025-01-14 18:49:40|189338.9|189248.9|189335|189245|189339.6|189249.6|189335|189245|9
1736880590000|2025-01-14 18:49:50|189334|189244|189335|189245|189335.1|189245.1|189333.1|189243.1|9
1736880600000|2025-01-14 18:50:00|189335.2|189245.2|189349|189259|189352|189262|189335.2|189245.2|19
1736880610000|2025-01-14 18:50:10|189349.8|189259.8|189354.3|189264.3|189356.8|189266.8|189349.8|189259.8|12
1736880620000|2025-01-14 18:50:20|189354.1|189264.1|189363|189273|189364.4|189274.4|189354.1|189264.1|14
1736880630000|2025-01-14 18:50:30|189363.2|189273.2|189361.9|189271.9|189364.2|189274.2|189360.7|189270.7|16
1736880640000|2025-01-14 18:50:40|189362.1|189272.1|189359.2|189269.2|189362.3|189272.3|189359.2|189269.2|11
1736880650000|2025-01-14 18:50:50|189361.2|189271.2|189360.4|189270.4|189361.2|189271.2|189356.7|189266.7|11
1736880660000|2025-01-14 18:51:00|189357.1|189267.1|189351|189261|189357.1|189267.1|189348|189258|13
1736880670000|2025-01-14 18:51:10|189349|189259|189346.1|189256.1|189349|189259|189346.1|189256.1|9
1736880680000|2025-01-14 18:51:20|189344.2|189254.2|189340|189250|189349.6|189259.6|189340|189250|11
1736880690000|2025-01-14 18:51:30|189339.8|189249.8|189339.6|189249.6|189342.4|189252.4|189334.2|189244.2|19
1736880700000|2025-01-14 18:51:40|189339.4|189249.4|189336.5|189246.5|189339.8|189249.8|189336.5|189246.5|5
1736880710000|2025-01-14 18:51:50|189338.1|189248.1|189339.2|189249.2|189339.2|189249.2|189338.1|189248.1|3
1736880720000|2025-01-14 18:52:00|189339|189249|189354.4|189264.4|189363.2|189273.2|189339|189249|18
1736880730000|2025-01-14 18:52:10|189354.6|189264.6|189353.1|189263.1|189357.5|189267.5|189352.8|189262.8|11
1736880740000|2025-01-14 18:52:20|189353.5|189263.5|189355.9|189265.9|189364.4|189274.4|189353.5|189263.5|15
1736880750000|2025-01-14 18:52:30|189356.3|189266.3|189361.9|189271.9|189362.3|189272.3|189356.3|189266.3|14
1736880760000|2025-01-14 18:52:40|189358.7|189268.7|189366.8|189276.8|189366.8|189276.8|189358.1|189268.1|16
1736880770000|2025-01-14 18:52:50|189365.6|189275.6|189368.6|189278.6|189368.6|189278.6|189365.2|189275.2|5
1736880780000|2025-01-14 18:53:00|189369|189279|189422.6|189332.6|189424.9|189334.9|189368.9|189278.9|17
1736880790000|2025-01-14 18:53:10|189424|189334|189395.3|189305.3|189424|189334|189390.9|189300.9|30
1736880800000|2025-01-14 18:53:20|189393.7|189303.7|189395.2|189305.2|189399.1|189309.1|189391.4|189301.4|26
1736880810000|2025-01-14 18:53:30|189394.8|189304.8|189405.4|189315.4|189405.7|189315.7|189393.7|189303.7|21
1736880820000|2025-01-14 18:53:40|189403.2|189313.2|189401.9|189311.9|189408.9|189318.9|189400.6|189310.6|30
1736880830000|2025-01-14 18:53:50|189403.7|189313.7|189393.8|189303.8|189403.7|189313.7|189392.2|189302.2|15
1736880840000|2025-01-14 18:54:00|189388.4|189298.4|189389.2|189299.2|189391.6|189301.6|189385.7|189295.7|10
1736880850000|2025-01-14 18:54:10|189391.2|189301.2|189396.3|189306.3|189396.3|189306.3|189391.2|189301.2|6
1736880860000|2025-01-14 18:54:20|189393.4|189303.4|189399.9|189309.9|189400.3|189310.3|189388.2|189298.2|13
1736880870000|2025-01-14 18:54:30|189400.3|189310.3|189398.3|189308.3|189400.3|189310.3|189394.4|189304.4|10
1736880880000|2025-01-14 18:54:40|189396.6|189306.6|189395.7|189305.7|189396.6|189306.6|189394.2|189304.2|4
1736880890000|2025-01-14 18:54:50|189393.2|189303.2|189379.8|189289.8|189393.2|189303.2|189375.2|189285.2|14
1736880900000|2025-01-14 18:55:00|189380|189290|189378.5|189288.5|189381.8|189291.8|189376.9|189286.9|7
1736880910000|2025-01-14 18:55:10|189380.7|189290.7|189380.9|189290.9|189383.3|189293.3|189380.2|189290.2|9
1736880920000|2025-01-14 18:55:20|189378.6|189288.6|189378.5|189288.5|189380.7|189290.7|189376.8|189286.8|9
1736880930000|2025-01-14 18:55:30|189378.4|189288.4|189378.1|189288.1|189378.4|189288.4|189376.1|189286.1|3
1736880940000|2025-01-14 18:55:40|189377.1|189287.1|189378.7|189288.7|189378.7|189288.7|189374.8|189284.8|3
1736880950000|2025-01-14 18:55:50|189376|189286|189370.1|189280.1|189376.5|189286.5|189370.1|189280.1|6
1736880960000|2025-01-14 18:56:00|189372|189282|189371.2|189281.2|189375|189285|189369.1|189279.1|13
1736880970000|2025-01-14 18:56:10|189371.4|189281.4|189370.7|189280.7|189371.4|189281.4|189370.7|189280.7|2
1736880980000|2025-01-14 18:56:20|189371.7|189281.7|189375.2|189285.2|189379.2|189289.2|189371.7|189281.7|10
1736880990000|2025-01-14 18:56:30|189377.6|189287.6|189374.1|189284.1|189380.8|189290.8|189374.1|189284.1|10
1736881010000|2025-01-14 18:56:50|189375.9|189285.9|189384.9|189294.9|189385.5|189295.5|189375.9|189285.9|10
1736881020000|2025-01-14 18:57:00|189384.2|189294.2|189381.8|189291.8|189384.3|189294.3|189381.8|189291.8|10
1736881030000|2025-01-14 18:57:10|189382|189292|189382|189292|189382|189292|189382|189292|1
1736881040000|2025-01-14 18:57:20|189383.6|189293.6|189384|189294|189384|189294|189383.6|189293.6|2
1736881050000|2025-01-14 18:57:30|189384.6|189294.6|189384.9|189294.9|189387.5|189297.5|189384.6|189294.6|8
1736881060000|2025-01-14 18:57:40|189384.5|189294.5|189382.9|189292.9|189384.5|189294.5|189382.9|189292.9|5
1736881070000|2025-01-14 18:57:50|189383.1|189293.1|189382.8|189292.8|189383.6|189293.6|189382.6|189292.6|4
1736881080000|2025-01-14 18:58:00|189383.2|189293.2|189386.6|189296.6|189389.1|189299.1|189383.2|189293.2|6
1736881100000|2025-01-14 18:58:20|189388.5|189298.5|189389|189299|189389.9|189299.9|189388.5|189298.5|6
1736881110000|2025-01-14 18:58:30|189388.5|189298.5|189386.2|189296.2|189388.5|189298.5|189386.2|189296.2|3
1736881120000|2025-01-14 18:58:40|189386.3|189296.3|189391.9|189301.9|189391.9|189301.9|189386.3|189296.3|5
1736881130000|2025-01-14 18:58:50|189391.7|189301.7|189391.7|189301.7|189391.7|189301.7|189391.7|189301.7|1
1736881140000|2025-01-14 18:59:00|189391.3|189301.3|189386.9|189296.9|189391.3|189301.3|189385.1|189295.1|5
1736881150000|2025-01-14 18:59:10|189389.4|189299.4|189388.6|189298.6|189390.4|189300.4|189388.6|189298.6|3
1736881170000|2025-01-14 18:59:30|189388.3|189298.3|189387.8|189297.8|189388.3|189298.3|189387.8|189297.8|2
1736881180000|2025-01-14 18:59:40|189387|189297|189385.7|189295.7|189387|189297|189385.3|189295.3|3
1736881190000|2025-01-14 18:59:50|189385.3|189295.3|189385.2|189295.2|189385.3|189295.3|189383.2|189293.2|8
1736881200000|2025-01-14 19:00:00|189385.6|189295.6|189388.1|189298.1|189388.2|189298.2|189384.7|189294.7|8
1736881210000|2025-01-14 19:00:10|189388.5|189298.5|189392.4|189302.4|189393|189303|189388.5|189298.5|7
1736881220000|2025-01-14 19:00:20|189392|189302|189393.7|189303.7|189394.1|189304.1|189387|189297|10
1736881230000|2025-01-14 19:00:30|189393.4|189303.4|189388.7|189298.7|189393.4|189303.4|189384.7|189294.7|16
1736881240000|2025-01-14 19:00:40|189388.9|189298.9|189391.2|189301.2|189391.2|189301.2|189388.9|189298.9|5
1736881250000|2025-01-14 19:00:50|189388.8|189298.8|189388.9|189298.9|189388.9|189298.9|189385.5|189295.5|4
1736881260000|2025-01-14 19:01:00|189386.5|189296.5|189396.1|189306.1|189400.6|189310.6|189386.5|189296.5|18
1736881270000|2025-01-14 19:01:10|189397.3|189307.3|189396.3|189306.3|189397.3|189307.3|189396.3|189306.3|3
1736881280000|2025-01-14 19:01:20|189394.1|189304.1|189396.6|189306.6|189396.6|189306.6|189394.1|189304.1|2
1736881290000|2025-01-14 19:01:30|189396.3|189306.3|189395.9|189305.9|189396.9|189306.9|189392.5|189302.5|7
1736881300000|2025-01-14 19:01:40|189396.3|189306.3|189394.8|189304.8|189396.8|189306.8|189394.8|189304.8|3
1736881310000|2025-01-14 19:01:50|189394.3|189304.3|189390.9|189300.9|189394.3|189304.3|189390.9|189300.9|7
1736881320000|2025-01-14 19:02:00|189391|189301|189395.5|189305.5|189397.2|189307.2|189390.7|189300.7|17
1736881330000|2025-01-14 19:02:10|189397.4|189307.4|189397.3|189307.3|189399.3|189309.3|189395.3|189305.3|8
1736881340000|2025-01-14 19:02:20|189399.1|189309.1|189393.6|189303.6|189399.1|189309.1|189391.3|189301.3|15
1736881350000|2025-01-14 19:02:30|189395.7|189305.7|189395.8|189305.8|189399.6|189309.6|189394.5|189304.5|12
1736881360000|2025-01-14 19:02:40|189397.5|189307.5|189395.6|189305.6|189399.5|189309.5|189395.6|189305.6|6
1736881370000|2025-01-14 19:02:50|189397.8|189307.8|189406.5|189316.5|189409.3|189319.3|189397.8|189307.8|19
1736881380000|2025-01-14 19:03:00|189406|189316|189391.7|189301.7|189406|189316|189391.7|189301.7|17
1736881390000|2025-01-14 19:03:10|189394.5|189304.5|189394.2|189304.2|189394.5|189304.5|189391.4|189301.4|6
1736881410000|2025-01-14 19:03:30|189395.1|189305.1|189393.3|189303.3|189396.1|189306.1|189388.5|189298.5|11
1736881420000|2025-01-14 19:03:40|189387|189297|189394.3|189304.3|189394.3|189304.3|189384.3|189294.3|8
1736881430000|2025-01-14 19:03:50|189392.4|189302.4|189392.4|189302.4|189392.4|189302.4|189392.4|189302.4|1
1736881440000|2025-01-14 19:04:00|189390.5|189300.5|189391.9|189301.9|189394.6|189304.6|189390.5|189300.5|11
1736881450000|2025-01-14 19:04:10|189387.7|189297.7|189390.6|189300.6|189390.6|189300.6|189387.4|189297.4|3
1736881460000|2025-01-14 19:04:20|189390.9|189300.9|189392.8|189302.8|189393.4|189303.4|189389.6|189299.6|5
1736881470000|2025-01-14 19:04:30|189392.4|189302.4|189414|189324|189414|189324|189389.8|189299.8|8
1736881480000|2025-01-14 19:04:40|189405.8|189315.8|189410.7|189320.7|189412.2|189322.2|189405.8|189315.8|19
1736881490000|2025-01-14 19:04:50|189410.9|189320.9|189411.6|189321.6|189414.7|189324.7|189410.2|189320.2|16
1736881500000|2025-01-14 19:05:00|189413.8|189323.8|189419.3|189329.3|189419.3|189329.3|189411.4|189321.4|18
1736881510000|2025-01-14 19:05:10|189420.9|189330.9|189414.7|189324.7|189421.7|189331.7|189414.7|189324.7|10
1736881520000|2025-01-14 19:05:20|189413.7|189323.7|189414.5|189324.5|189417.2|189327.2|189412|189322|9
1736881530000|2025-01-14 19:05:30|189412.3|189322.3|189410.7|189320.7|189416.3|189326.3|189410.7|189320.7|4
1736881540000|2025-01-14 19:05:40|189412.3|189322.3|189413|189323|189413|189323|189412.3|189322.3|3
1736881550000|2025-01-14 19:05:50|189417.5|189327.5|189432.8|189342.8|189435.1|189345.1|189417.5|189327.5|13
1736881560000|2025-01-14 19:06:00|189432.4|189342.4|189408.5|189318.5|189432.4|189342.4|189408.5|189318.5|17
1736881570000|2025-01-14 19:06:10|189410.3|189320.3|189395|189305|189410.3|189320.3|189395|189305|10
1736881580000|2025-01-14 19:06:20|189396.7|189306.7|189392.3|189302.3|189396.7|189306.7|189392.3|189302.3|2
1736881590000|2025-01-14 19:06:30|189392.7|189302.7|189400.4|189310.4|189400.4|189310.4|189392.4|189302.4|11
1736881600000|2025-01-14 19:06:40|189400.1|189310.1|189387.1|189297.1|189400.1|189310.1|189385.4|189295.4|17
1736881610000|2025-01-14 19:06:50|189384.2|189294.2|189392.7|189302.7|189392.7|189302.7|189384.2|189294.2|13
1736881620000|2025-01-14 19:07:00|189394.9|189304.9|189396.6|189306.6|189397.8|189307.8|189394.9|189304.9|9
1736881630000|2025-01-14 19:07:10|189399|189309|189414.2|189324.2|189414.9|189324.9|189399|189309|9
1736881640000|2025-01-14 19:07:20|189412.6|189322.6|189406|189316|189412.6|189322.6|189399.8|189309.8|12
1736881650000|2025-01-14 19:07:30|189405.6|189315.6|189419.2|189329.2|189419.8|189329.8|189400.7|189310.7|11
1736881660000|2025-01-14 19:07:40|189417.3|189327.3|189421|189331|189422.6|189332.6|189416.1|189326.1|10
1736881670000|2025-01-14 19:07:50|189419.6|189329.6|189423.8|189333.8|189424.2|189334.2|189419.6|189329.6|6
1736881680000|2025-01-14 19:08:00|189423.6|189333.6|189425|189335|189429.3|189339.3|189423.6|189333.6|8
1736881690000|2025-01-14 19:08:10|189424.8|189334.8|189424.8|189334.8|189424.8|189334.8|189424.8|189334.8|1
1736881700000|2025-01-14 19:08:20|189424.6|189334.6|189421.3|189331.3|189425.3|189335.3|189421.3|189331.3|10
1736881710000|2025-01-14 19:08:30|189420.8|189330.8|189415|189325|189420.8|189330.8|189409.9|189319.9|10
1736881720000|2025-01-14 19:08:40|189419|189329|189418|189328|189421.6|189331.6|189418|189328|7
1736881730000|2025-01-14 19:08:50|189418.2|189328.2|189421.6|189331.6|189424|189334|189415.5|189325.5|11
1736881740000|2025-01-14 19:09:00|189422|189332|189420.2|189330.2|189422.5|189332.5|189420.2|189330.2|11
1736881750000|2025-01-14 19:09:10|189420.4|189330.4|189420.6|189330.6|189420.6|189330.6|189420.2|189330.2|3
1736881760000|2025-01-14 19:09:20|189422.2|189332.2|189418|189328|189423.2|189333.2|189418|189328|5
1736881770000|2025-01-14 19:09:30|189417|189327|189415.3|189325.3|189418.1|189328.1|189415.3|189325.3|8
1736881780000|2025-01-14 19:09:40|189414|189324|189414|189324|189414|189324|189414|189324|1
1736881790000|2025-01-14 19:09:50|189415.3|189325.3|189394.9|189304.9|189415.3|189325.3|189394.1|189304.1|7
1736881800000|2025-01-14 19:10:00|189395.1|189305.1|189395.7|189305.7|189395.7|189305.7|189395.1|189305.1|3
1736881810000|2025-01-14 19:10:10|189396.1|189306.1|189395.6|189305.6|189396.1|189306.1|189393.7|189303.7|4
1736881820000|2025-01-14 19:10:20|189391.8|189301.8|189384.1|189294.1|189391.8|189301.8|189380.6|189290.6|13
1736881830000|2025-01-14 19:10:30|189384.5|189294.5|189388.4|189298.4|189390.4|189300.4|189384.5|189294.5|4
1736881840000|2025-01-14 19:10:40|189384|189294|189391.7|189301.7|189391.7|189301.7|189384|189294|4
1736881850000|2025-01-14 19:10:50|189392|189302|189392|189302|189392|189302|189392|189302|1
1736881860000|2025-01-14 19:11:00|189396.8|189306.8|189393.9|189303.9|189397.7|189307.7|189393.9|189303.9|7
1736881870000|2025-01-14 19:11:10|189400.2|189310.2|189397.1|189307.1|189400.2|189310.2|189394.2|189304.2|5
1736881880000|2025-01-14 19:11:20|189398.9|189308.9|189402.8|189312.8|189407|189317|189398.9|189308.9|10
1736881890000|2025-01-14 19:11:30|189403|189313|189402.8|189312.8|189403|189313|189402.8|189312.8|2
1736881900000|2025-01-14 19:11:40|189403|189313|189412.1|189322.1|189412.1|189322.1|189403|189313|7
1736881910000|2025-01-14 19:11:50|189411.9|189321.9|189408|189318|189411.9|189321.9|189405.7|189315.7|4
1736881920000|2025-01-14 19:12:00|189409.9|189319.9|189414.7|189324.7|189420.9|189330.9|189409.9|189319.9|10
1736881930000|2025-01-14 19:12:10|189417.7|189327.7|189421.8|189331.8|189424|189334|189416.4|189326.4|5
1736881940000|2025-01-14 19:12:20|189423.6|189333.6|189415.2|189325.2|189426.2|189336.2|189415.2|189325.2|15
1736881950000|2025-01-14 19:12:30|189417.8|189327.8|189415.9|189325.9|189418.8|189328.8|189415.1|189325.1|10
1736881960000|2025-01-14 19:12:40|189416.3|189326.3|189421.2|189331.2|189423.3|189333.3|189416.3|189326.3|7
1736881970000|2025-01-14 19:12:50|189421.6|189331.6|189421.6|189331.6|189421.6|189331.6|189421.6|189331.6|1
1736881980000|2025-01-14 19:13:00|189423.8|189333.8|189430|189340|189433.5|189343.5|189423.8|189333.8|11
1736881990000|2025-01-14 19:13:10|189426|189336|189423.5|189333.5|189426|189336|189423.5|189333.5|2
1736882000000|2025-01-14 19:13:20|189429.3|189339.3|189424.2|189334.2|189429.3|189339.3|189420.8|189330.8|7
1736882010000|2025-01-14 19:13:30|189420.1|189330.1|189416.1|189326.1|189423.1|189333.1|189415.7|189325.7|14
1736882020000|2025-01-14 19:13:40|189415.9|189325.9|189391.2|189301.2|189415.9|189325.9|189389.3|189299.3|14
1736882030000|2025-01-14 19:13:50|189387.1|189297.1|189392|189302|189392|189302|189384.2|189294.2|12
1736882040000|2025-01-14 19:14:00|189392.8|189302.8|189391.9|189301.9|189393.8|189303.8|189388.1|189298.1|7
1736882050000|2025-01-14 19:14:10|189391.5|189301.5|189392.3|189302.3|189392.3|189302.3|189387.4|189297.4|3
1736882060000|2025-01-14 19:14:20|189392.5|189302.5|189384.9|189294.9|189393.1|189303.1|189381.8|189291.8|8
1736882070000|2025-01-14 19:14:30|189382.4|189292.4|189385.5|189295.5|189385.5|189295.5|189382.4|189292.4|4
1736882080000|2025-01-14 19:14:40|189382.5|189292.5|189377.4|189287.4|189385.6|189295.6|189375.6|189285.6|13
1736882090000|2025-01-14 19:14:50|189377.8|189287.8|189380.3|189290.3|189380.3|189290.3|189377.8|189287.8|2
1736882100000|2025-01-14 19:15:00|189385.2|189295.2|189381.1|189291.1|189385.3|189295.3|189379.3|189289.3|13
1736882110000|2025-01-14 19:15:10|189381.5|189291.5|189371.1|189281.1|189385.4|189295.4|189370.5|189280.5|11
1736882120000|2025-01-14 19:15:20|189373.5|189283.5|189371|189281|189374.7|189284.7|189366.6|189276.6|9
1736882130000|2025-01-14 19:15:30|189367.8|189277.8|189368.6|189278.6|189371|189281|189367.7|189277.7|6
1736882140000|2025-01-14 19:15:40|189370.2|189280.2|189370.8|189280.8|189370.9|189280.9|189366.9|189276.9|6
1736882150000|2025-01-14 19:15:50|189367|189277|189369.5|189279.5|189369.5|189279.5|189367|189277|2
1736882160000|2025-01-14 19:16:00|189370.3|189280.3|189376.9|189286.9|189376.9|189286.9|189369.2|189279.2|12
1736882170000|2025-01-14 19:16:10|189380.4|189290.4|189383.6|189293.6|189384.6|189294.6|189379.8|189289.8|7
1736882180000|2025-01-14 19:16:20|189383.3|189293.3|189366.8|189276.8|189383.3|189293.3|189365.8|189275.8|11
1736882190000|2025-01-14 19:16:30|189369.6|189279.6|189367.1|189277.1|189369.6|189279.6|189362.2|189272.2|6
1736882200000|2025-01-14 19:16:40|189370.1|189280.1|189369.7|189279.7|189371|189281|189366.3|189276.3|5
1736882210000|2025-01-14 19:16:50|189370.2|189280.2|189378.1|189288.1|189378.6|189288.6|189370.2|189280.2|11
1736882220000|2025-01-14 19:17:00|189379.9|189289.9|189390.7|189300.7|189393|189303|189379.5|189289.5|12
1736882230000|2025-01-14 19:17:10|189391.2|189301.2|189395.3|189305.3|189395.3|189305.3|189389.2|189299.2|6
1736882240000|2025-01-14 19:17:20|189392|189302|189387.8|189297.8|189392|189302|189387.3|189297.3|7
1736882250000|2025-01-14 19:17:30|189383.6|189293.6|189379.7|189289.7|189399.4|189293.6|189377.6|189269|14
1736882260000|2025-01-14 19:17:40|189380.2|189290.2|189381.3|189291.3|189383.1|189293.1|189378.4|189288.4|4
1736882270000|2025-01-14 19:17:50|189382.9|189292.9|189374.9|189284.9|189382.9|189292.9|189374.5|189284.5|6
1736882280000|2025-01-14 19:18:00|189374.7|189284.7|189370.3|189280.3|189374.9|189284.9|189365.9|189275.9|13
1736882290000|2025-01-14 19:18:10|189369.2|189279.2|189358|189268|189370|189280|189354.6|189264.6|12
1736882300000|2025-01-14 19:18:20|189356.4|189266.4|189431.6|189301.6|189437.1|189307.1|189356.4|189266.4|10
1736882310000|2025-01-14 19:18:30|189431.7|189301.7|189431.5|189301.5|189431.7|189301.7|189431.5|189301.5|5
1736882320000|2025-01-14 19:18:40|189430.7|189300.7|189422.8|189292.8|189430.7|189300.7|189422.8|189292.8|11
1736882330000|2025-01-14 19:18:50|189422.9|189292.9|189417.2|189287.2|189422.9|189292.9|189416|189286|11
1736882340000|2025-01-14 19:19:00|189417|189287|189416.9|189286.9|189420.1|189290.1|189416.4|189286.4|9
1736882350000|2025-01-14 19:19:10|189417.9|189287.9|189421.6|189291.6|189423.7|189293.7|189417.9|189287.9|7
1736882360000|2025-01-14 19:19:20|189420|189290|189420.8|189290.8|189422.2|189292.2|189420|189290|7
1736882370000|2025-01-14 19:19:30|189421.2|189291.2|189422.5|189292.5|189423.1|189293.1|189421.2|189291.2|6
1736882380000|2025-01-14 19:19:40|189422.4|189292.4|189419.3|189289.3|189422.4|189292.4|189419.3|189289.3|3
1736882390000|2025-01-14 19:19:50|189418.7|189288.7|189420.3|189290.3|189420.3|189290.3|189416.1|189286.1|9
1736882400000|2025-01-14 19:20:00|189413.8|189283.8|189375|189285|189413.8|189294.1|189369.2|189279.2|13
1736882410000|2025-01-14 19:20:10|189375.2|189285.2|189374.8|189284.8|189375.2|189285.2|189374.8|189284.8|3
1736882420000|2025-01-14 19:20:20|189377.6|189287.6|189378.1|189288.1|189384.7|189294.7|189376.4|189286.4|12
1736882430000|2025-01-14 19:20:30|189378.9|189288.9|189378.9|189288.9|189378.9|189288.9|189378.9|189288.9|1
1736882440000|2025-01-14 19:20:40|189378.7|189288.7|189378.9|189288.9|189380.7|189290.7|189376.7|189286.7|6
1736882450000|2025-01-14 19:20:50|189378.1|189288.1|189386.7|189296.7|189387.7|189297.7|189378.1|189288.1|12
1736882460000|2025-01-14 19:21:00|189386.5|189296.5|189383.2|189293.2|189386.5|189296.5|189376.7|189286.7|13
1736882470000|2025-01-14 19:21:10|189383.3|189293.3|189383|189293|189383.3|189293.3|189383|189293|2
1736882480000|2025-01-14 19:21:20|189380.5|189290.5|189372.9|189282.9|189380.5|189290.5|189369.8|189279.8|11
1736882490000|2025-01-14 19:21:30|189372.7|189282.7|189378.1|189288.1|189378.7|189288.7|189372.5|189282.5|11
1736882500000|2025-01-14 19:21:40|189383|189293|189383.6|189293.6|189383.6|189293.6|189378.6|189288.6|5
1736882510000|2025-01-14 19:21:50|189383.8|189293.8|189392.1|189302.1|189394.7|189304.7|189383.8|189293.8|10
1736882520000|2025-01-14 19:22:00|189394.9|189304.9|189392.3|189302.3|189394.9|189304.9|189392.3|189302.3|2
1736882530000|2025-01-14 19:22:10|189390|189300|189379.4|189289.4|189390|189300|189378.7|189288.7|15
1736882540000|2025-01-14 19:22:20|189377|189287|189408.1|189318.1|189408.1|189318.1|189364.5|189274.5|12
1736882550000|2025-01-14 19:22:30|189415.3|189325.3|189437.2|189307.2|189438|189325.3|189415.3|189304.1|9
1736882560000|2025-01-14 19:22:40|189437.4|189307.4|189420.5|189290.5|189437.4|189307.4|189420.3|189290.3|12
1736882570000|2025-01-14 19:22:50|189420.8|189290.8|189424.5|189294.5|189425.7|189295.7|189420.8|189290.8|5
1736882580000|2025-01-14 19:23:00|189425.9|189295.9|189425.5|189295.5|189425.9|189295.9|189425.5|189295.5|2
1736882590000|2025-01-14 19:23:10|189424|189294|189428.2|189298.2|189431.4|189301.4|189422.2|189292.2|15
1736882600000|2025-01-14 19:23:20|189429.4|189299.4|189428.2|189298.2|189429.4|189299.4|189424.9|189294.9|11
1736882610000|2025-01-14 19:23:30|189429.3|189299.3|189423.2|189293.2|189429.3|189299.3|189419.8|189289.8|7
1736882620000|2025-01-14 19:23:40|189423.7|189293.7|189428.9|189298.9|189431.7|189301.7|189423.7|189293.7|5
1736882630000|2025-01-14 19:23:50|189431.4|189301.4|189429.4|189299.4|189432.4|189302.4|189427.5|189297.5|5
1736882640000|2025-01-14 19:24:00|189429.1|189299.1|189412.5|189282.5|189429.1|189299.1|189410|189280|10
1736882650000|2025-01-14 19:24:10|189411.4|189281.4|189410.4|189280.4|189415.7|189285.7|189410.4|189280.4|17
1736882660000|2025-01-14 19:24:20|189409.2|189279.2|189412.5|189282.5|189413.1|189283.1|189409.2|189279.2|6
1736882670000|2025-01-14 19:24:30|189412.9|189282.9|189392.9|189262.9|189412.9|189282.9|189390.6|189260.6|14
1736882680000|2025-01-14 19:24:40|189393.3|189263.3|189396.1|189266.1|189396.1|189266.1|189393.3|189263.3|2
1736882690000|2025-01-14 19:24:50|189393.7|189263.7|189392.1|189262.1|189395.5|189265.5|189391.6|189261.6|9
1736882700000|2025-01-14 19:25:00|189391.9|189261.9|189392.3|189262.3|189394.6|189264.6|189389.5|189259.5|7
1736882720000|2025-01-14 19:25:20|189388.5|189258.5|189383.9|189253.9|189389.5|189259.5|189383.4|189253.4|13
1736882730000|2025-01-14 19:25:30|189387.5|189257.5|189396.6|189266.6|189396.6|189266.6|189387.5|189257.5|8
1736882740000|2025-01-14 19:25:40|189396.9|189266.9|189427.4|189297.4|189432.5|189302.5|189396.9|189266.9|23
1736882750000|2025-01-14 19:25:50|189428|189298|189430.4|189300.4|189430.4|189300.4|189427.4|189297.4|11
1736882760000|2025-01-14 19:26:00|189432.8|189302.8|189432.8|189302.8|189432.8|189302.8|189432.8|189302.8|1
1736882770000|2025-01-14 19:26:10|189430.4|189300.4|189427.2|189297.2|189430.5|189300.5|189420.5|189290.5|8
1736882780000|2025-01-14 19:26:20|189427.5|189297.5|189428.8|189298.8|189432.3|189302.3|189422.3|189292.3|10
1736882790000|2025-01-14 19:26:30|189428.6|189298.6|189431.2|189301.2|189432.2|189302.2|189423.5|189293.5|13
1736882800000|2025-01-14 19:26:40|189432.6|189302.6|189429.5|189299.5|189436|189306|189429.5|189299.5|9
1736882810000|2025-01-14 19:26:50|189429.7|189299.7|189431.7|189301.7|189433|189303|189429|189299|9
1736882820000|2025-01-14 19:27:00|189432.1|189302.1|189432.5|189302.5|189433.5|189303.5|189432.1|189302.1|4
1736882830000|2025-01-14 19:27:10|189429.8|189299.8|189434.8|189304.8|189435.2|189305.2|189427.4|189297.4|19
1736882840000|2025-01-14 19:27:20|189437.9|189307.9|189441.5|189311.5|189443.4|189313.4|189434.2|189304.2|25
1736882850000|2025-01-14 19:27:30|189444.5|189314.5|189437|189307|189444.5|189314.5|189435.8|189305.8|20
1736882860000|2025-01-14 19:27:40|189436.1|189306.1|189438.8|189308.8|189445.4|189315.4|189432.4|189302.4|19
1736882870000|2025-01-14 19:27:50|189439.9|189309.9|189435.6|189305.6|189444.1|189314.1|189435.6|189305.6|13
1736882880000|2025-01-14 19:28:00|189437.3|189307.3|189437.1|189307.1|189440.8|189310.8|189433.1|189303.1|20
1736882890000|2025-01-14 19:28:10|189437.9|189307.9|189439.8|189309.8|189441|189311|189434|189304|13
1736882900000|2025-01-14 19:28:20|189440.1|189310.1|189437.3|189307.3|189440.1|189310.1|189436.9|189306.9|5
1736882910000|2025-01-14 19:28:30|189439.5|189309.5|189433.8|189303.8|189439.5|189309.5|189432.1|189302.1|8
1736882920000|2025-01-14 19:28:40|189435.3|189305.3|189428.9|189298.9|189444.4|189314.4|189426.4|189296.4|12
1736882930000|2025-01-14 19:28:50|189429.3|189299.3|189433.1|189303.1|189437.8|189307.8|189429.3|189299.3|14
1736882940000|2025-01-14 19:29:00|189432.9|189302.9|189430.3|189300.3|189435.3|189305.3|189430.3|189300.3|9
1736882950000|2025-01-14 19:29:10|189432.4|189302.4|189424.4|189294.4|189432.4|189302.4|189424.4|189294.4|8
1736882960000|2025-01-14 19:29:20|189418|189288|189418.1|189288.1|189424.1|189294.1|189417.7|189287.7|11
1736882970000|2025-01-14 19:29:30|189423.1|189293.1|189425|189295|189426.5|189296.5|189422.1|189292.1|7
1736882980000|2025-01-14 19:29:40|189425.8|189295.8|189434.9|189304.9|189434.9|189304.9|189425.8|189295.8|8
1736882990000|2025-01-14 19:29:50|189434.2|189304.2|189433.5|189303.5|189435.6|189305.6|189433.5|189303.5|6
1736883000000|2025-01-14 19:30:00|189433.1|189303.1|189433.9|189303.9|189433.9|189303.9|189428.5|189298.5|10
1736883010000|2025-01-14 19:30:10|189434.4|189304.4|189435.8|189305.8|189437.6|189307.6|189433.4|189303.4|10
1736883020000|2025-01-14 19:30:20|189432.5|189302.5|189431.4|189301.4|189434.5|189304.5|189430.6|189300.6|10
1736883030000|2025-01-14 19:30:30|189430.6|189300.6|189430.1|189300.1|189430.6|189300.6|189425|189295|10
1736883040000|2025-01-14 19:30:40|189429.9|189299.9|189431.3|189301.3|189431.3|189301.3|189429.6|189299.6|6
1736883050000|2025-01-14 19:30:50|189432.3|189302.3|189434.4|189304.4|189434.4|189304.4|189431.9|189301.9|5
1736883060000|2025-01-14 19:31:00|189435.1|189305.1|189438.5|189308.5|189438.6|189308.6|189435|189305|10
1736883070000|2025-01-14 19:31:10|189438.4|189308.4|189430.3|189300.3|189438.4|189308.4|189427.9|189297.9|13
1736883080000|2025-01-14 19:31:20|189428.3|189298.3|189431.3|189301.3|189432.1|189302.1|189428.3|189298.3|4
1736883100000|2025-01-14 19:31:40|189432.2|189302.2|189432.8|189302.8|189432.8|189302.8|189430.6|189300.6|4
1736883110000|2025-01-14 19:31:50|189433.7|189303.7|189432.6|189302.6|189433.7|189303.7|189432.6|189302.6|5
1736883120000|2025-01-14 19:32:00|189432.2|189302.2|189424|189294|189432.2|189302.2|189422|189292|11
1736883130000|2025-01-14 19:32:10|189423.3|189293.3|189418.4|189288.4|189423.5|189293.5|189418.4|189288.4|14
1736883140000|2025-01-14 19:32:20|189417.6|189287.6|189413.8|189283.8|189417.6|189287.6|189411.9|189281.9|4
1736883150000|2025-01-14 19:32:30|189416.6|189286.6|189417.3|189287.3|189417.3|189287.3|189416.6|189286.6|2
1736883160000|2025-01-14 19:32:40|189422.6|189292.6|189416.5|189286.5|189427.5|189297.5|189414.4|189284.4|16
1736883170000|2025-01-14 19:32:50|189419.9|189289.9|189421.7|189291.7|189425.8|189295.8|189419.4|189289.4|13
1736883180000|2025-01-14 19:33:00|189422.5|189292.5|189414.9|189284.9|189424.5|189294.5|189414.9|189284.9|13
1736883190000|2025-01-14 19:33:10|189414.5|189284.5|189415.1|189285.1|189415.3|189285.3|189412.8|189282.8|6
1736883200000|2025-01-14 19:33:20|189414.7|189284.7|189403.1|189273.1|189414.7|189284.7|189403.1|189273.1|10
1736883210000|2025-01-14 19:33:30|189402.2|189272.2|189389.8|189259.8|189402.2|189272.2|189389.8|189259.8|14
1736883220000|2025-01-14 19:33:40|189391.7|189261.7|189387.3|189257.3|189391.7|189261.7|189387.3|189257.3|6
1736883230000|2025-01-14 19:33:50|189389.3|189259.3|189377.3|189247.3|189390.1|189260.1|189373.1|189243.1|13
1736883240000|2025-01-14 19:34:00|189376.6|189246.6|189372.2|189242.2|189376.6|189246.6|189369.1|189239.1|10
1736883250000|2025-01-14 19:34:10|189373.1|189243.1|189355.7|189265.7|189380.6|189268.2|189355.7|189243.1|12
1736883260000|2025-01-14 19:34:20|189356.7|189266.7|189363|189273|189364.4|189274.4|189356.7|189266.7|12
1736883270000|2025-01-14 19:34:30|189363.4|189273.4|189363.6|189273.6|189363.6|189273.6|189363.2|189273.2|3
1736883280000|2025-01-14 19:34:40|189364|189274|189367.2|189277.2|189367.4|189277.4|189364|189274|7
1736883290000|2025-01-14 19:34:50|189366.6|189276.6|189369.6|189279.6|189369.6|189279.6|189366.6|189276.6|8
1736883310000|2025-01-14 19:35:10|189367.5|189277.5|189358.2|189268.2|189367.5|189277.5|189355.7|189265.7|11
1736883320000|2025-01-14 19:35:20|189358.7|189268.7|189356.2|189266.2|189358.7|189268.7|189353.2|189263.2|10
1736883330000|2025-01-14 19:35:30|189356.6|189266.6|189356.6|189266.6|189356.6|189266.6|189356.6|189266.6|1
1736883340000|2025-01-14 19:35:40|189356.8|189266.8|189358.5|189268.5|189359.8|189269.8|189355.7|189265.7|6
1736883350000|2025-01-14 19:35:50|189358.1|189268.1|189357.9|189267.9|189358.1|189268.1|189357.7|189267.7|8
1736883360000|2025-01-14 19:36:00|189358.1|189268.1|189355.1|189265.1|189358.1|189268.1|189352.6|189262.6|8
1736883370000|2025-01-14 19:36:10|189351.7|189261.7|189326.8|189236.8|189354.3|189264.3|189326.8|189236.8|16
1736883380000|2025-01-14 19:36:20|189327.2|189237.2|189327|189237|189328|189238|189327|189237|7
1736883390000|2025-01-14 19:36:30|189326.8|189236.8|189330.5|189200.5|189336.8|189236.8|189323|189200.5|11
1736883400000|2025-01-14 19:36:40|189327.5|189197.5|189324.7|189194.7|189330.3|189200.3|189321.6|189191.6|7
1736883410000|2025-01-14 19:36:50|189325.7|189195.7|189323.7|189193.7|189325.7|189195.7|189323.7|189193.7|2
1736883420000|2025-01-14 19:37:00|189325.5|189195.5|189306.7|189216.7|189336.1|189220.7|189304.4|189195.5|16
1736883430000|2025-01-14 19:37:10|189307.5|189217.5|189307.5|189217.5|189307.5|189217.5|189307.5|189217.5|1
1736883440000|2025-01-14 19:37:20|189307.9|189217.9|189312|189222|189312.2|189222.2|189307.9|189217.9|4
1736883450000|2025-01-14 19:37:30|189312.7|189222.7|189310.1|189220.1|189315.8|189225.8|189307.6|189217.6|12
1736883460000|2025-01-14 19:37:40|189310.6|189220.6|189314.3|189224.3|189317.6|189227.6|189308.4|189218.4|20
1736883470000|2025-01-14 19:37:50|189316.9|189226.9|189316.4|189226.4|189316.9|189226.9|189316.4|189226.4|2
1736883480000|2025-01-14 19:38:00|189314.3|189224.3|189309.7|189219.7|189314.3|189224.3|189306.2|189216.2|7
1736883490000|2025-01-14 19:38:10|189310.2|189220.2|189311.8|189221.8|189313.1|189223.1|189310.2|189220.2|3
1736883500000|2025-01-14 19:38:20|189312|189222|189317.5|189227.5|189317.9|189227.9|189312|189222|11
1736883510000|2025-01-14 19:38:30|189317.7|189227.7|189305.8|189215.8|189317.7|189227.7|189305.7|189215.7|8
1736883520000|2025-01-14 19:38:40|189307.7|189217.7|189311.5|189221.5|189311.5|189221.5|189307.3|189217.3|10
1736883530000|2025-01-14 19:38:50|189311.7|189221.7|189299.5|189209.5|189311.7|189221.7|189295.4|189205.4|15
1736883540000|2025-01-14 19:39:00|189301.7|189211.7|189301.7|189211.7|189301.7|189211.7|189301.7|189211.7|1
1736883550000|2025-01-14 19:39:10|189302.2|189212.2|189301.4|189211.4|189305.7|189215.7|189299.4|189209.4|12
1736883560000|2025-01-14 19:39:20|189303.9|189213.9|189315.5|189225.5|189317.1|189227.1|189301.9|189211.9|16
1736883570000|2025-01-14 19:39:30|189313.6|189223.6|189316.7|189226.7|189316.7|189226.7|189312.6|189222.6|7
1736883580000|2025-01-14 19:39:40|189317.4|189227.4|189321.2|189231.2|189321.2|189231.2|189315|189225|9
1736883590000|2025-01-14 19:39:50|189324.4|189234.4|189320.3|189230.3|189324.4|189234.4|189318.2|189228.2|9
1736883600000|2025-01-14 19:40:00|189321.9|189231.9|189337.4|189247.4|189340.5|189250.5|189321.9|189231.9|14
1736883610000|2025-01-14 19:40:10|189338.7|189248.7|189339.4|189249.4|189342.1|189252.1|189338.5|189248.5|8
1736883620000|2025-01-14 19:40:20|189339.5|189249.5|189349.5|189259.5|189349.5|189259.5|189333.6|189243.6|12
1736883630000|2025-01-14 19:40:30|189343.2|189253.2|189345.4|189255.4|189346.7|189256.7|189342.8|189252.8|20
1736883640000|2025-01-14 19:40:40|189343.3|189253.3|189341.5|189251.5|189346.3|189256.3|189336.5|189246.5|15
1736883650000|2025-01-14 19:40:50|189341.6|189251.6|189322.4|189232.4|189341.6|189251.6|189321.9|189231.9|9
1736883660000|2025-01-14 19:41:00|189324.8|189234.8|189323.6|189233.6|189324.8|189234.8|189320.4|189230.4|8
1736883670000|2025-01-14 19:41:10|189325.5|189235.5|189317.7|189227.7|189326.8|189236.8|189316.8|189226.8|16
1736883680000|2025-01-14 19:41:20|189318.9|189228.9|189318.3|189228.3|189321.5|189231.5|189317.7|189227.7|14
1736883690000|2025-01-14 19:41:30|189320.4|189230.4|189328.7|189238.7|189335.1|189245.1|189318.6|189228.6|14
1736883700000|2025-01-14 19:41:40|189331.2|189241.2|189330|189240|189332.7|189242.7|189329.9|189239.9|7
1736883710000|2025-01-14 19:41:50|189328.1|189238.1|189330.6|189240.6|189332.8|189242.8|189328.1|189238.1|15
1736883720000|2025-01-14 19:42:00|189332.4|189242.4|189348.1|189258.1|189349.9|189259.9|189329.7|189239.7|16
1736883730000|2025-01-14 19:42:10|189351.3|189261.3|189356.7|189266.7|189362|189272|189342.2|189252.2|24
1736883740000|2025-01-14 19:42:20|189358.5|189268.5|189357.3|189267.3|189361.8|189271.8|189355.9|189265.9|19
1736883750000|2025-01-14 19:42:30|189359.6|189269.6|189360|189270|189362.4|189272.4|189356.6|189266.6|16
1736883760000|2025-01-14 19:42:40|189359.6|189269.6|189352.1|189262.1|189361.9|189271.9|189350|189260|17
1736883770000|2025-01-14 19:42:50|189353.9|189263.9|189351.5|189261.5|189353.9|189263.9|189351.1|189261.1|4
1736883780000|2025-01-14 19:43:00|189354.3|189264.3|189349|189259|189354.3|189264.3|189348.3|189258.3|10
1736883800000|2025-01-14 19:43:20|189347.2|189257.2|189346.6|189256.6|189348.6|189258.6|189343.6|189253.6|9
1736883810000|2025-01-14 19:43:30|189344.4|189254.4|189345|189255|189345.1|189255.1|189341.1|189251.1|8
1736883820000|2025-01-14 19:43:40|189346.7|189256.7|189348|189258|189350|189260|189345|189255|8
1736883830000|2025-01-14 19:43:50|189346|189256|189346|189256|189346|189256|189346|189256|1
1736883840000|2025-01-14 19:44:00|189345.6|189255.6|189345.8|189255.8|189346.9|189256.9|189343.9|189253.9|7
1736883850000|2025-01-14 19:44:10|189344.1|189254.1|189343.5|189253.5|189344.1|189254.1|189342.3|189252.3|3
1736883860000|2025-01-14 19:44:20|189341.8|189251.8|189343.2|189253.2|189343.6|189253.6|189341.8|189251.8|3
1736883870000|2025-01-14 19:44:30|189343.7|189253.7|189354.5|189264.5|189357.9|189267.9|189343.7|189253.7|10
1736883880000|2025-01-14 19:44:40|189356.8|189266.8|189350.4|189260.4|189356.8|189266.8|189349.2|189259.2|10
1736883890000|2025-01-14 19:44:50|189348.6|189258.6|189345.4|189255.4|189349|189259|189344.1|189254.1|19
1736883900000|2025-01-14 19:45:00|189344.9|189254.9|189345.5|189255.5|189346.5|189256.5|189341.5|189251.5|18
1736883910000|2025-01-14 19:45:10|189343.7|189253.7|189341.4|189251.4|189343.7|189253.7|189341.4|189251.4|2
1736883920000|2025-01-14 19:45:20|189344|189254|189345.8|189255.8|189346.3|189256.3|189341.3|189251.3|12
1736883930000|2025-01-14 19:45:30|189346.4|189256.4|189354.3|189264.3|189357.2|189267.2|189346.4|189256.4|8
1736883940000|2025-01-14 19:45:40|189355.3|189265.3|189353.6|189263.6|189355.3|189265.3|189349.4|189259.4|14
1736883950000|2025-01-14 19:45:50|189356.1|189266.1|189359.9|189269.9|189362|189272|189356.1|189266.1|5
1736883960000|2025-01-14 19:46:00|189360.3|189270.3|189358.4|189268.4|189362.8|189272.8|189356.4|189266.4|17
1736883970000|2025-01-14 19:46:10|189346.2|189256.2|189351.6|189261.6|189357.2|189267.2|189346.2|189256.2|9
1736883980000|2025-01-14 19:46:20|189349.8|189259.8|189348.1|189258.1|189351.2|189261.2|189345.1|189255.1|20
1736883990000|2025-01-14 19:46:30|189348.2|189258.2|189350.4|189260.4|189353.9|189263.9|189347.4|189257.4|19
1736884000000|2025-01-14 19:46:40|189350.8|189260.8|189354.4|189264.4|189364.1|189274.1|189350.8|189260.8|14
1736884010000|2025-01-14 19:46:50|189343.6|189253.6|189346.9|189256.9|189349.4|189259.4|189343.6|189253.6|9
1736884020000|2025-01-14 19:47:00|189344.1|189254.1|189354.4|189264.4|189361|189271|189343.6|189253.6|17
1736884030000|2025-01-14 19:47:10|189356.5|189266.5|189355.7|189265.7|189356.5|189266.5|189355.7|189265.7|3
1736884040000|2025-01-14 19:47:20|189355.3|189265.3|189340.5|189250.5|189355.3|189265.3|189340.5|189250.5|10
1736884050000|2025-01-14 19:47:30|189342.4|189252.4|189340.4|189250.4|189343.6|189253.6|189335|189245|17
1736884060000|2025-01-14 19:47:40|189339|189249|189339.5|189249.5|189341.3|189251.3|189337|189247|14
1736884070000|2025-01-14 19:47:50|189341.6|189251.6|189342.6|189252.6|189347.7|189257.7|189340.6|189250.6|13
1736884080000|2025-01-14 19:48:00|189345.5|189255.5|189348.8|189258.8|189355|189265|189345.5|189255.5|14
1736884090000|2025-01-14 19:48:10|189346.8|189256.8|189355.2|189265.2|189356|189266|189344.2|189254.2|18
1736884100000|2025-01-14 19:48:20|189353.1|189263.1|189344.6|189254.6|189358|189268|189344.1|189254.1|17
1736884110000|2025-01-14 19:48:30|189346.4|189256.4|189344.8|189254.8|189347|189257|189340.5|189250.5|16
1736884120000|2025-01-14 19:48:40|189346.9|189256.9|189343.9|189253.9|189348.7|189258.7|189343.9|189253.9|12
1736884130000|2025-01-14 19:48:50|189345.7|189255.7|189359.9|189269.9|189371|189281|189345.7|189255.7|20
1736884140000|2025-01-14 19:49:00|189364.6|189274.6|189360.6|189270.6|189364.6|189274.6|189355.2|189265.2|21
1736884150000|2025-01-14 19:49:10|189362.8|189272.8|189369|189279|189369|189279|189362.8|189272.8|14
1736884160000|2025-01-14 19:49:20|189369.4|189279.4|189409.2|189279.2|189418|189306.3|189369.4|189279.2|11
1736884170000|2025-01-14 19:49:30|189409.5|189279.5|189387.9|189297.9|189413.6|189298.4|189386.3|189277.7|19
1736884180000|2025-01-14 19:49:40|189390|189300|189389.9|189299.9|189390|189300|189387.3|189297.3|9
1736884190000|2025-01-14 19:49:50|189391.2|189301.2|189404.3|189314.3|189407|189317|189389.8|189299.8|18
1736884200000|2025-01-14 19:50:00|189401.8|189311.8|189389.6|189299.6|189402.3|189312.3|189387.7|189297.7|24
1736884210000|2025-01-14 19:50:10|189391.6|189301.6|189390.2|189300.2|189395.4|189305.4|189388.2|189298.2|19
1736884220000|2025-01-14 19:50:20|189392.6|189302.6|189391.1|189301.1|189392.6|189302.6|189388.2|189298.2|6
1736884230000|2025-01-14 19:50:30|189393.1|189303.1|189390.9|189300.9|189395.8|189305.8|189388.9|189298.9|13
1736884240000|2025-01-14 19:50:40|189388.7|189298.7|189392.4|189302.4|189392.9|189302.9|189388.7|189298.7|7
1736884250000|2025-01-14 19:50:50|189390.4|189300.4|189394.7|189304.7|189396.8|189306.8|189388.1|189298.1|15
1736884260000|2025-01-14 19:51:00|189397.4|189307.4|189410.4|189320.4|189413.6|189323.6|189397.2|189307.2|19
1736884270000|2025-01-14 19:51:10|189408.5|189318.5|189430.1|189300.1|189430.1|189334.5|189408.5|189294.4|13
1736884280000|2025-01-14 19:51:20|189432|189302|189428.8|189298.8|189432.2|189302.2|189424.4|189294.4|10
1736884290000|2025-01-14 19:51:30|189428.6|189298.6|189436.7|189306.7|189436.7|189306.7|189428.6|189298.6|7
1736884300000|2025-01-14 19:51:40|189434.7|189304.7|189437|189307|189437|189307|189430.9|189300.9|6
1736884310000|2025-01-14 19:51:50|189436.2|189306.2|189447.8|189317.8|189447.8|189317.8|189436.2|189306.2|10
1736884320000|2025-01-14 19:52:00|189448.3|189318.3|189453|189323|189453.1|189323.1|189448.3|189318.3|7
1736884330000|2025-01-14 19:52:10|189453.2|189323.2|189452.8|189322.8|189453.2|189323.2|189450.5|189320.5|5
1736884340000|2025-01-14 19:52:20|189453.2|189323.2|189455.1|189325.1|189455.1|189325.1|189452.3|189322.3|3
1736884350000|2025-01-14 19:52:30|189453|189323|189437.5|189347.5|189457.3|189348.3|189435.1|189322.1|11
1736884360000|2025-01-14 19:52:40|189437.8|189347.8|189440.7|189350.7|189441.5|189351.5|189437.8|189347.8|5
1736884370000|2025-01-14 19:52:50|189442.7|189352.7|189446.2|189356.2|189447.8|189357.8|189440.1|189350.1|10
1736884380000|2025-01-14 19:53:00|189446.6|189356.6|189446.7|189356.7|189449.5|189359.5|189446.6|189356.6|5
1736884390000|2025-01-14 19:53:10|189449.3|189359.3|189450.6|189360.6|189450.6|189360.6|189449.3|189359.3|2
1736884400000|2025-01-14 19:53:20|189448.4|189358.4|189447.8|189357.8|189450|189360|189444.4|189354.4|14
1736884420000|2025-01-14 19:53:40|189450.2|189360.2|189445.3|189355.3|189450.4|189360.4|189440.9|189350.9|16
1736884430000|2025-01-14 19:53:50|189447.1|189357.1|189446.8|189356.8|189455.8|189365.8|189445|189355|20
1736884440000|2025-01-14 19:54:00|189445.8|189355.8|189451.7|189361.7|189452.6|189362.6|189444.2|189354.2|18
1736884450000|2025-01-14 19:54:10|189449.8|189359.8|189444.6|189354.6|189456.3|189366.3|189444.6|189354.6|18
1736884460000|2025-01-14 19:54:20|189446.6|189356.6|189449.8|189359.8|189457.7|189367.7|189446.6|189356.6|8
1736884470000|2025-01-14 19:54:30|189449.2|189359.2|189451.3|189361.3|189458.5|189368.5|189449.2|189359.2|17
1736884480000|2025-01-14 19:54:40|189447.3|189357.3|189451.6|189361.6|189451.6|189361.6|189443|189353|22
1736884490000|2025-01-14 19:54:50|189452.1|189362.1|189465.2|189375.2|189467.4|189377.4|189449.4|189359.4|21
1736884500000|2025-01-14 19:55:00|189465|189375|189464.3|189374.3|189469.9|189379.9|189463.6|189373.6|24
1736884510000|2025-01-14 19:55:10|189463.9|189373.9|189462.1|189372.1|189468.4|189378.4|189458|189368|20
1736884520000|2025-01-14 19:55:20|189459.7|189369.7|189463.7|189373.7|189466.3|189376.3|189459.7|189369.7|11
1736884530000|2025-01-14 19:55:30|189461.5|189371.5|189462|189372|189467|189377|189460.9|189370.9|15
1736884540000|2025-01-14 19:55:40|189462.3|189372.3|189458.9|189368.9|189464.5|189374.5|189458.7|189368.7|14
1736884550000|2025-01-14 19:55:50|189461|189371|189475.3|189385.3|189478.5|189388.5|189461|189371|8
1736884560000|2025-01-14 19:56:00|189474.9|189384.9|189469.7|189379.7|189476.9|189386.9|189469.7|189379.7|15
1736884570000|2025-01-14 19:56:10|189469.5|189379.5|189471.5|189381.5|189476.2|189386.2|189469.5|189379.5|19
1736884580000|2025-01-14 19:56:20|189470.9|189380.9|189469.4|189379.4|189473.2|189383.2|189468.2|189378.2|27
1736884590000|2025-01-14 19:56:30|189471.3|189381.3|189471.7|189381.7|189473.3|189383.3|189468.6|189378.6|16
1736884600000|2025-01-14 19:56:40|189475.9|189385.9|189487.7|189397.7|189491|189401|189475.9|189385.9|13
1736884610000|2025-01-14 19:56:50|189487.5|189397.5|189486.3|189396.3|189487.5|189397.5|189486|189396|3
1736884620000|2025-01-14 19:57:00|189490|189400|189485.8|189395.8|189491.6|189401.6|189484.6|189394.6|14
1736884630000|2025-01-14 19:57:10|189488.2|189398.2|189487.6|189397.6|189491.4|189401.4|189485.7|189395.7|6
1736884640000|2025-01-14 19:57:20|189488|189398|189488.4|189398.4|189488.6|189398.6|189486|189396|5
1736884650000|2025-01-14 19:57:30|189488.2|189398.2|189484.2|189394.2|189488.4|189398.4|189480.8|189390.8|14
1736884660000|2025-01-14 19:57:40|189486.2|189396.2|189488.1|189398.1|189489.6|189399.6|189482.9|189392.9|19
1736884670000|2025-01-14 19:57:50|189485.6|189395.6|189482.1|189392.1|189488.1|189398.1|189481.7|189391.7|12
1736884680000|2025-01-14 19:58:00|189484.2|189394.2|189521.5|189391.5|189525.3|189428.7|189484.2|189389.3|24
1736884690000|2025-01-14 19:58:10|189522.1|189392.1|189519.6|189389.6|189525|189395|189516.5|189386.5|18
1736884700000|2025-01-14 19:58:20|189517.7|189387.7|189515.9|189385.9|189520.3|189390.3|189513.4|189383.4|22
1736884710000|2025-01-14 19:58:30|189515.1|189385.1|189496.6|189366.6|189515.9|189385.9|189490.1|189360.1|23
1736884720000|2025-01-14 19:58:40|189494.4|189364.4|189481.1|189391.1|189497.7|189394.2|189480|189364|14
1736884730000|2025-01-14 19:58:50|189480.3|189390.3|189482.9|189392.9|189483.9|189393.9|189479.7|189389.7|12
1736884740000|2025-01-14 19:59:00|189486.7|189396.7|189489.4|189399.4|189492.6|189402.6|189480.8|189390.8|22
1736884750000|2025-01-14 19:59:10|189501.2|189411.2|189489.5|189399.5|189501.2|189411.2|189489.3|189399.3|7
1736884760000|2025-01-14 19:59:20|189489.1|189399.1|189484.2|189394.2|189489.1|189399.1|189477.7|189387.7|20
1736884770000|2025-01-14 19:59:30|189482.9|189392.9|189485.5|189395.5|189489.3|189399.3|189482.9|189392.9|18
1736884780000|2025-01-14 19:59:40|189487.4|189397.4|189480.4|189390.4|189487.4|189397.4|189475.3|189385.3|23
1736884790000|2025-01-14 19:59:50|189482.5|189392.5|189461.9|189371.9|189483|189393|189461.9|189371.9|28
1736884800000|2025-01-14 20:00:00|189464.9|189374.9|189460.5|189370.5|189466.2|189376.2|189460.1|189370.1|20
1736884810000|2025-01-14 20:00:10|189464.3|189374.3|189494.8|189364.8|189496.8|189376.6|189462.5|189356.9|26
1736884820000|2025-01-14 20:00:20|189491.2|189361.2|189493.2|189363.2|189496.4|189366.4|189491.2|189361.2|16
1736884830000|2025-01-14 20:00:30|189495.3|189365.3|189501.7|189371.7|189507.5|189377.5|189495.3|189365.3|15
1736884840000|2025-01-14 20:00:40|189500.6|189370.6|189517.8|189387.8|189517.8|189387.8|189489.4|189359.4|16
1736884850000|2025-01-14 20:00:50|189518.1|189388.1|189515.3|189385.3|189519.8|189389.8|189514.1|189384.1|8
1736884860000|2025-01-14 20:01:00|189508.9|189378.9|189503.1|189373.1|189508.9|189378.9|189497.1|189367.1|12
1736884870000|2025-01-14 20:01:10|189502.1|189372.1|189497.2|189367.2|189502.1|189372.1|189495.1|189365.1|20
1736884880000|2025-01-14 20:01:20|189497.4|189367.4|189503.9|189373.9|189503.9|189373.9|189495.6|189365.6|12
1736884890000|2025-01-14 20:01:30|189506.3|189376.3|189498.4|189368.4|189506.3|189376.3|189496.3|189366.3|14
1736884900000|2025-01-14 20:01:40|189498|189368|189510.8|189380.8|189512.3|189382.3|189498|189368|24
1736884910000|2025-01-14 20:01:50|189510.1|189380.1|189510.9|189380.9|189513|189383|189504.7|189374.7|30
1736884920000|2025-01-14 20:02:00|189509.1|189379.1|189508.2|189378.2|189511.6|189381.6|189507.9|189377.9|11
1736884930000|2025-01-14 20:02:10|189512.4|189382.4|189504.8|189374.8|189513.1|189383.1|189504.8|189374.8|21
1736884940000|2025-01-14 20:02:20|189505.7|189375.7|189507.2|189377.2|189511.4|189381.4|189502.4|189372.4|26
1736884950000|2025-01-14 20:02:30|189508.1|189378.1|189523.1|189393.1|189523.1|189393.1|189505|189375|19
1736884960000|2025-01-14 20:02:40|189517.5|189387.5|189522|189392|189522.7|189392.7|189517.4|189387.4|9
1736884970000|2025-01-14 20:02:50|189522.3|189392.3|189522|189392|189522.3|189392.3|189522|189392|2
1736884980000|2025-01-14 20:03:00|189518.2|189388.2|189511.4|189381.4|189520.2|189390.2|189510|189380|18
1736884990000|2025-01-14 20:03:10|189514.3|189384.3|189508|189378|189514.3|189384.3|189508|189378|9
1736885000000|2025-01-14 20:03:20|189508.5|189378.5|189506.2|189376.2|189509.8|189379.8|189505.3|189375.3|15
1736885010000|2025-01-14 20:03:30|189510.2|189380.2|189505.9|189375.9|189514.6|189384.6|189505.9|189375.9|9
1736885020000|2025-01-14 20:03:40|189505.2|189375.2|189500.5|189370.5|189505.2|189375.2|189497.6|189367.6|24
1736885030000|2025-01-14 20:03:50|189501|189371|189497.5|189367.5|189501|189371|189496.2|189366.2|16
1736885040000|2025-01-14 20:04:00|189499.8|189369.8|189507.3|189377.3|189511|189381|189498.3|189368.3|23
1736885050000|2025-01-14 20:04:10|189507.9|189377.9|189503.5|189373.5|189509.9|189379.9|189500.9|189370.9|15
1736885060000|2025-01-14 20:04:20|189504.1|189374.1|189504.1|189374.1|189509|189379|189503.4|189373.4|9
1736885070000|2025-01-14 20:04:30|189504.2|189374.2|189520.1|189390.1|189521.1|189391.1|189504.2|189374.2|18
1736885080000|2025-01-14 20:04:40|189520.2|189390.2|189523.1|189393.1|189524.4|189394.4|189520.2|189390.2|7
1736885090000|2025-01-14 20:04:50|189526.5|189396.5|189531.7|189401.7|189531.7|189401.7|189526.5|189396.5|12
1736885100000|2025-01-14 20:05:00|189528.8|189398.8|189526.6|189396.6|189528.8|189398.8|189523.6|189393.6|4
1736885110000|2025-01-14 20:05:10|189526.8|189396.8|189520.4|189390.4|189526.8|189396.8|189513.4|189383.4|13
1736885120000|2025-01-14 20:05:20|189522.4|189392.4|189520|189390|189523|189393|189517.5|189387.5|8
1736885130000|2025-01-14 20:05:30|189517.8|189387.8|189517.3|189387.3|189521.8|189391.8|189515.5|189385.5|16
1736885140000|2025-01-14 20:05:40|189522.6|189392.6|189521.7|189391.7|189523.9|189393.9|189515.4|189385.4|20
1736885150000|2025-01-14 20:05:50|189521.2|189391.2|189514.8|189384.8|189521.2|189391.2|189513.8|189383.8|14
1736885160000|2025-01-14 20:06:00|189518.3|189388.3|189514.4|189384.4|189518.3|189388.3|189510.6|189380.6|15
1736885170000|2025-01-14 20:06:10|189512.4|189382.4|189511.4|189381.4|189514.4|189384.4|189508.6|189378.6|12
1736885180000|2025-01-14 20:06:20|189509.3|189379.3|189522.5|189392.5|189522.5|189392.5|189508|189378|12
1736885190000|2025-01-14 20:06:30|189521.1|189391.1|189514.1|189384.1|189521.1|189391.1|189510.8|189380.8|6
1736885200000|2025-01-14 20:06:40|189513.4|189383.4|189512.3|189382.3|189515.8|189385.8|189509.6|189379.6|17
1736885210000|2025-01-14 20:06:50|189511.8|189381.8|189515.3|189385.3|189517.7|189387.7|189509.7|189379.7|13
1736885220000|2025-01-14 20:07:00|189514.3|189384.3|189511.1|189381.1|189515.2|189385.2|189503.5|189373.5|19
1736885230000|2025-01-14 20:07:10|189511.3|189381.3|189510|189380|189514.5|189384.5|189510|189380|10
1736885240000|2025-01-14 20:07:20|189508|189378|189516.3|189386.3|189517.4|189387.4|189507.8|189377.8|9
1736885250000|2025-01-14 20:07:30|189513.3|189383.3|189514.1|189384.1|189519.7|189389.7|189511.1|189381.1|15
1736885260000|2025-01-14 20:07:40|189513.1|189383.1|189512|189382|189515.2|189385.2|189511.3|189381.3|7
1736885270000|2025-01-14 20:07:50|189515|189385|189512|189382|189518.1|189388.1|189512|189382|9
1736885280000|2025-01-14 20:08:00|189514.7|189384.7|189510.5|189380.5|189514.7|189384.7|189508.3|189378.3|18
1736885290000|2025-01-14 20:08:10|189512.6|189382.6|189501.6|189371.6|189512.6|189382.6|189501.6|189371.6|17
1736885300000|2025-01-14 20:08:20|189503.8|189373.8|189506.9|189376.9|189509.3|189379.3|189503.8|189373.8|11
1736885310000|2025-01-14 20:08:30|189504.4|189374.4|189512.9|189382.9|189514.9|189384.9|189504.4|189374.4|18
1736885320000|2025-01-14 20:08:40|189510.1|189380.1|189506.2|189376.2|189512.4|189382.4|189505.1|189375.1|13
1736885330000|2025-01-14 20:08:50|189503.9|189373.9|189499.7|189369.7|189509.4|189379.4|189499.7|189369.7|17
1736885340000|2025-01-14 20:09:00|189501.8|189371.8|189504|189374|189511|189381|189499.7|189369.7|9
1736885350000|2025-01-14 20:09:10|189506.1|189376.1|189513.3|189383.3|189513.3|189383.3|189504.1|189374.1|9
1736885360000|2025-01-14 20:09:20|189510.1|189380.1|189520.1|189390.1|189523.6|189393.6|189509.7|189379.7|18
1736885370000|2025-01-14 20:09:30|189520.5|189390.5|189540.1|189410.1|189549.1|189419.1|189520.3|189390.3|31
1736885380000|2025-01-14 20:09:40|189540.3|189410.3|189530.9|189400.9|189541.9|189411.9|189530.9|189400.9|22
1736885390000|2025-01-14 20:09:50|189532.9|189402.9|189528.4|189398.4|189532.9|189402.9|189528.3|189398.3|15
1736885400000|2025-01-14 20:10:00|189531|189401|189537.3|189407.3|189540.9|189410.9|189531|189401|26
1736885410000|2025-01-14 20:10:10|189539.4|189409.4|189551|189421|189551|189421|189537|189407|11
1736885420000|2025-01-14 20:10:20|189547.9|189417.9|189550.5|189420.5|189554.2|189424.2|189545.7|189415.7|21
1736885430000|2025-01-14 20:10:30|189550.2|189420.2|189551.2|189421.2|189551.2|189421.2|189546.4|189416.4|8
1736885440000|2025-01-14 20:10:40|189553.3|189423.3|189544|189414|189553.3|189423.3|189542.7|189412.7|16
1736885450000|2025-01-14 20:10:50|189547.3|189417.3|189543.9|189413.9|189548.9|189418.9|189543.9|189413.9|17
1736885460000|2025-01-14 20:11:00|189544|189414|189546|189416|189548.3|189418.3|189544|189414|4
1736885470000|2025-01-14 20:11:10|189543.1|189413.1|189533.1|189403.1|189545.7|189415.7|189533.1|189403.1|19
1736885480000|2025-01-14 20:11:20|189532.3|189402.3|189530.4|189400.4|189533.7|189403.7|189529.4|189399.4|8
1736885490000|2025-01-14 20:11:30|189533.8|189403.8|189538.2|189408.2|189539.2|189409.2|189529|189399|16
1736885500000|2025-01-14 20:11:40|189538.3|189408.3|189536.5|189406.5|189541.2|189411.2|189536.5|189406.5|11
1736885510000|2025-01-14 20:11:50|189536.1|189406.1|189555.7|189425.7|189555.7|189425.7|189533.8|189403.8|11
1736885520000|2025-01-14 20:12:00|189554.9|189424.9|189547.4|189417.4|189555.4|189425.4|189544.2|189414.2|18
1736885530000|2025-01-14 20:12:10|189550.3|189420.3|189538.8|189408.8|189550.3|189420.3|189533.3|189403.3|16
1736885540000|2025-01-14 20:12:20|189537.8|189407.8|189530.4|189400.4|189537.8|189407.8|189529.3|189399.3|19
1736885550000|2025-01-14 20:12:30|189529.7|189399.7|189518.1|189388.1|189530|189400|189518.1|189388.1|11
1736885560000|2025-01-14 20:12:40|189517.4|189387.4|189518.6|189388.6|189525.5|189395.5|189516.8|189386.8|14
1736885570000|2025-01-14 20:12:50|189519.3|189389.3|189518.5|189388.5|189522.9|189392.9|189515.2|189385.2|10
1736885580000|2025-01-14 20:13:00|189527.4|189397.4|189530.3|189400.3|189538.1|189408.1|189524.5|189394.5|19
1736885590000|2025-01-14 20:13:10|189529.6|189399.6|189524.4|189394.4|189529.6|189399.6|189519.1|189389.1|16
1736885600000|2025-01-14 20:13:20|189525.9|189395.9|189524.9|189394.9|189525.9|189395.9|189520.6|189390.6|6
1736885610000|2025-01-14 20:13:30|189525.4|189395.4|189525.4|189395.4|189529.7|189399.7|189525.4|189395.4|5
1736885620000|2025-01-14 20:13:40|189526.2|189396.2|189524.7|189394.7|189527.3|189397.3|189522.2|189392.2|13
1736885630000|2025-01-14 20:13:50|189527.8|189397.8|189535.3|189405.3|189535.3|189405.3|189527.8|189397.8|15
1736885640000|2025-01-14 20:14:00|189535.8|189405.8|189532.1|189402.1|189538.2|189408.2|189530.4|189400.4|17
1736885650000|2025-01-14 20:14:10|189530.8|189400.8|189514.9|189384.9|189530.8|189400.8|189513.1|189383.1|15
1736885660000|2025-01-14 20:14:20|189517.9|189387.9|189513.4|189383.4|189518.2|189388.2|189513.4|189383.4|16
1736885670000|2025-01-14 20:14:30|189516.4|189386.4|189514.5|189384.5|189516.4|189386.4|189510.4|189380.4|11
1736885680000|2025-01-14 20:14:40|189511.8|189381.8|189507.6|189377.6|189513.6|189383.6|189503.6|189373.6|14
1736885690000|2025-01-14 20:14:50|189508.4|189378.4|189504|189374|189510|189380|189504|189374|11
1736885700000|2025-01-14 20:15:00|189503.2|189373.2|189494.7|189364.7|189505.1|189375.1|189494.7|189364.7|19
1736885710000|2025-01-14 20:15:10|189497.3|189367.3|189507.6|189377.6|189511|189381|189497.2|189367.2|17
1736885720000|2025-01-14 20:15:20|189506.7|189376.7|189507.6|189377.6|189512.5|189382.5|189503.8|189373.8|17
1736885730000|2025-01-14 20:15:30|189508.4|189378.4|189503.1|189373.1|189511.9|189381.9|189499.6|189369.6|15
1736885740000|2025-01-14 20:15:40|189502.3|189372.3|189500|189370|189502.3|189372.3|189494.2|189364.2|8
1736885750000|2025-01-14 20:15:50|189498.9|189368.9|189491|189361|189499|189369|189491|189361|5
1736885760000|2025-01-14 20:16:00|189491.8|189361.8|189495.3|189365.3|189500.5|189370.5|189491.8|189361.8|22
1736885770000|2025-01-14 20:16:10|189498.1|189368.1|189498.7|189368.7|189498.7|189368.7|189493.9|189363.9|15
1736885780000|2025-01-14 20:16:20|189499.9|189369.9|189510.7|189380.7|189513.5|189383.5|189499.9|189369.9|17
1736885790000|2025-01-14 20:16:30|189513.2|189383.2|189510.5|189380.5|189513.8|189383.8|189509.8|189379.8|7
1736885800000|2025-01-14 20:16:40|189513.2|189383.2|189508.8|189378.8|189522.8|189392.8|189508.8|189378.8|20
1736885810000|2025-01-14 20:16:50|189508.3|189378.3|189502.3|189372.3|189508.3|189378.3|189499.9|189369.9|10
1736885820000|2025-01-14 20:17:00|189499.5|189369.5|189510|189380|189511.4|189381.4|189499.5|189369.5|17
1736885830000|2025-01-14 20:17:10|189506.9|189376.9|189504.2|189374.2|189509|189379|189503.3|189373.3|13
1736885840000|2025-01-14 20:17:20|189502.7|189372.7|189500.2|189370.2|189503.4|189373.4|189500.2|189370.2|7
1736885850000|2025-01-14 20:17:30|189499.3|189369.3|189490.6|189360.6|189499.3|189369.3|189486.7|189356.7|15
1736885860000|2025-01-14 20:17:40|189487.9|189357.9|189494.2|189364.2|189496.9|189366.9|189487.9|189357.9|11
1736885870000|2025-01-14 20:17:50|189496.9|189366.9|189502.5|189372.5|189503.9|189373.9|189496.9|189366.9|10
1736885880000|2025-01-14 20:18:00|189499.5|189369.5|189494.1|189364.1|189499.5|189369.5|189493.9|189363.9|12
1736885890000|2025-01-14 20:18:10|189497|189367|189496.1|189366.1|189497|189367|189493.4|189363.4|7
1736885900000|2025-01-14 20:18:20|189493.5|189363.5|189490.4|189360.4|189499.8|189369.8|189486.4|189356.4|14
1736885910000|2025-01-14 20:18:30|189491.5|189361.5|189489.5|189359.5|189491.6|189361.6|189486.8|189356.8|16
1736885920000|2025-01-14 20:18:40|189490.3|189360.3|189483.4|189353.4|189494|189364|189483.4|189353.4|9
1736885930000|2025-01-14 20:18:50|189482.2|189352.2|189466.2|189336.2|189482.2|189352.2|189461.3|189331.3|18
1736885940000|2025-01-14 20:19:00|189466.3|189336.3|189479|189349|189482.6|189352.6|189466.3|189336.3|12
1736885950000|2025-01-14 20:19:10|189479.6|189349.6|189479.8|189349.8|189482.4|189352.4|189479.6|189349.6|3
1736885960000|2025-01-14 20:19:20|189478.6|189348.6|189474.9|189344.9|189478.6|189348.6|189472.9|189342.9|4
1736885970000|2025-01-14 20:19:30|189475.7|189345.7|189476|189346|189481|189351|189474.4|189344.4|9
1736885980000|2025-01-14 20:19:40|189477|189347|189478.5|189348.5|189480|189350|189476.3|189346.3|4
1736885990000|2025-01-14 20:19:50|189477.1|189347.1|189480.7|189350.7|189480.7|189350.7|189476.3|189346.3|5
1736886000000|2025-01-14 20:20:00|189479.8|189349.8|189476.6|189346.6|189479.8|189349.8|189476.4|189346.4|12
1736886010000|2025-01-14 20:20:10|189476|189346|189476|189346|189477.5|189347.5|189473.2|189343.2|6
1736886020000|2025-01-14 20:20:20|189475.3|189345.3|189477.3|189347.3|189480.7|189350.7|189474.7|189344.7|9
1736886030000|2025-01-14 20:20:30|189481.3|189351.3|189474.7|189344.7|189481.3|189351.3|189473|189343|9
1736886040000|2025-01-14 20:20:40|189472.7|189342.7|189476.3|189346.3|189477.3|189347.3|189472.5|189342.5|8
1736886050000|2025-01-14 20:20:50|189476.4|189346.4|189490|189360|189495.5|189365.5|189476.4|189346.4|14
1736886060000|2025-01-14 20:21:00|189488.1|189358.1|189487.5|189357.5|189490.5|189360.5|189487.5|189357.5|9
1736886070000|2025-01-14 20:21:10|189490.5|189360.5|189491.8|189361.8|189494.3|189364.3|189489.9|189359.9|7
1736886080000|2025-01-14 20:21:20|189492.3|189362.3|189492.3|189362.3|189492.3|189362.3|189492.3|189362.3|1
1736886100000|2025-01-14 20:21:40|189493|189363|189486.8|189356.8|189493|189363|189486.8|189356.8|9
1736886110000|2025-01-14 20:21:50|189487.9|189357.9|189487.8|189357.8|189490.2|189360.2|189486.9|189356.9|6
1736886120000|2025-01-14 20:22:00|189487.3|189357.3|189484.1|189354.1|189487.3|189357.3|189483|189353|7
1736886130000|2025-01-14 20:22:10|189485.4|189355.4|189499|189369|189499|189369|189485.4|189355.4|9
1736886140000|2025-01-14 20:22:20|189499.8|189369.8|189500.2|189370.2|189502.7|189372.7|189497|189367|8
1736886150000|2025-01-14 20:22:30|189497.4|189367.4|189502.9|189372.9|189503|189373|189497.4|189367.4|5
1736886160000|2025-01-14 20:22:40|189502|189372|189492.5|189362.5|189502|189372|189490.1|189360.1|18
1736886170000|2025-01-14 20:22:50|189489.1|189359.1|189466.5|189336.5|189489.1|189359.1|189460.7|189330.7|19
1736886180000|2025-01-14 20:23:00|189467.5|189337.5|189419.2|189289.2|189467.7|189337.7|189415.7|189285.7|24
1736886190000|2025-01-14 20:23:10|189419.3|189289.3|189421.6|189291.6|189422|189292|189412.1|189282.1|22
1736886200000|2025-01-14 20:23:20|189420.9|189290.9|189414.2|189284.2|189423.7|189293.7|189411.1|189281.1|13
1736886210000|2025-01-14 20:23:30|189410.3|189280.3|189414.3|189284.3|189414.3|189284.3|189409.8|189279.8|9
1736886220000|2025-01-14 20:23:40|189413.3|189283.3|189405.5|189275.5|189417.6|189287.6|189405.5|189275.5|14
1736886230000|2025-01-14 20:23:50|189408.2|189278.2|189385|189255|189408.2|189278.2|189373.1|189243.1|17
1736886240000|2025-01-14 20:24:00|189384.8|189254.8|189386.3|189256.3|189388.2|189258.2|189379.3|189249.3|12
1736886250000|2025-01-14 20:24:10|189385.7|189255.7|189385.4|189255.4|189388|189258|189383.1|189253.1|9
1736886260000|2025-01-14 20:24:20|189385.9|189255.9|189384.1|189254.1|189388.1|189258.1|189384.1|189254.1|6
1736886270000|2025-01-14 20:24:30|189386.8|189256.8|189387.1|189257.1|189388|189258|189384|189254|7
1736886280000|2025-01-14 20:24:40|189387|189257|189393.9|189263.9|189395.2|189265.2|189387|189257|9
1736886290000|2025-01-14 20:24:50|189394.1|189264.1|189395.8|189265.8|189395.8|189265.8|189394.1|189264.1|3
1736886300000|2025-01-14 20:25:00|189395|189265|189392|189262|189395|189265|189390.5|189260.5|4
1736886310000|2025-01-14 20:25:10|189388.4|189258.4|189390.9|189260.9|189390.9|189260.9|189388.1|189258.1|3
1736886320000|2025-01-14 20:25:20|189391.6|189261.6|189392.1|189262.1|189392.1|189262.1|189389.1|189259.1|5
1736886330000|2025-01-14 20:25:30|189391.4|189261.4|189391.1|189261.1|189391.4|189261.4|189390.9|189260.9|4
1736886340000|2025-01-14 20:25:40|189391.9|189261.9|189391.9|189261.9|189392|189262|189391.9|189261.9|3
1736886350000|2025-01-14 20:25:50|189390.8|189260.8|189385.5|189255.5|189390.8|189260.8|189384.5|189254.5|7
1736886360000|2025-01-14 20:26:00|189384.8|189254.8|189384.7|189254.7|189387.9|189257.9|189384.7|189254.7|7
1736886370000|2025-01-14 20:26:10|189378|189248|189377.7|189247.7|189382.7|189252.7|189373.7|189243.7|11
1736886380000|2025-01-14 20:26:20|189376.8|189246.8|189374.3|189244.3|189376.8|189246.8|189374.3|189244.3|6
1736886390000|2025-01-14 20:26:30|189377.3|189247.3|189377|189247|189377.7|189247.7|189377|189247|3
1736886400000|2025-01-14 20:26:40|189377.2|189247.2|189379.7|189249.7|189380|189250|189377.2|189247.2|8
1736886410000|2025-01-14 20:26:50|189380.1|189250.1|189380.8|189250.8|189383.5|189253.5|189380|189250|9
1736886420000|2025-01-14 20:27:00|189380.1|189250.1|189369.5|189239.5|189380.7|189250.7|189366.9|189236.9|12
1736886430000|2025-01-14 20:27:10|189370.9|189240.9|189371.8|189241.8|189373.5|189243.5|189369.9|189239.9|10
1736886440000|2025-01-14 20:27:20|189371.6|189241.6|189370|189240|189371.6|189241.6|189369.9|189239.9|6
1736886450000|2025-01-14 20:27:30|189359|189229|189360.9|189230.9|189361.2|189231.2|189354.1|189224.1|7
1736886460000|2025-01-14 20:27:40|189360.3|189230.3|189350.6|189220.6|189360.3|189230.3|189343.7|189213.7|5
1736886470000|2025-01-14 20:27:50|189351.1|189221.1|189349.1|189219.1|189351.4|189221.4|189347.7|189217.7|9
1736886480000|2025-01-14 20:28:00|189348.3|189218.3|189348.1|189218.1|189349.7|189219.7|189347.3|189217.3|8
1736886490000|2025-01-14 20:28:10|189345.8|189215.8|189337.7|189207.7|189345.8|189215.8|189326.1|189196.1|18
1736886500000|2025-01-14 20:28:20|189336.4|189206.4|189328.5|189198.5|189336.4|189206.4|189328.5|189198.5|9
1736886510000|2025-01-14 20:28:30|189331|189201|189329.8|189199.8|189331|189201|189328.5|189198.5|5
1736886520000|2025-01-14 20:28:40|189329.6|189199.6|189328.9|189198.9|189332.6|189202.6|189323.4|189193.4|9
1736886530000|2025-01-14 20:28:50|189330.9|189200.9|189331.2|189201.2|189335.2|189205.2|189329.6|189199.6|9
1736886540000|2025-01-14 20:29:00|189330.5|189200.5|189323.3|189193.3|189330.5|189200.5|189322.4|189192.4|10
1736886550000|2025-01-14 20:29:10|189329.4|189199.4|189325.4|189195.4|189329.4|189199.4|189324.1|189194.1|4
1736886560000|2025-01-14 20:29:20|189328|189198|189330.7|189200.7|189331.3|189201.3|189326.1|189196.1|7
1736886570000|2025-01-14 20:29:30|189335.6|189205.6|189326.8|189196.8|189337.5|189207.5|189326.8|189196.8|12
1736886580000|2025-01-14 20:29:40|189326.1|189196.1|189323.6|189193.6|189328.5|189198.5|189323.6|189193.6|4
1736886590000|2025-01-14 20:29:50|189323|189193|189327.5|189197.5|189327.5|189197.5|189323|189193|5
1736886600000|2025-01-14 20:30:00|189324.1|189194.1|189350.1|189220.1|189350.1|189220.1|189324.1|189194.1|16
1736886610000|2025-01-14 20:30:10|189350.6|189220.6|189347.8|189217.8|189352.5|189222.5|189345.8|189215.8|16
1736886620000|2025-01-14 20:30:20|189347.7|189217.7|189352.7|189222.7|189353.5|189223.5|189345.5|189215.5|17
1736886630000|2025-01-14 20:30:30|189351.4|189221.4|189356|189226|189356|189226|189351.1|189221.1|4
1736886640000|2025-01-14 20:30:40|189354.4|189224.4|189354.9|189224.9|189361|189231|189351.4|189221.4|7
1736886650000|2025-01-14 20:30:50|189357.1|189227.1|189369.9|189239.9|189371.8|189241.8|189356.2|189226.2|10
1736886660000|2025-01-14 20:31:00|189370.1|189240.1|189368.2|189238.2|189371.1|189241.1|189368.2|189238.2|4
1736886670000|2025-01-14 20:31:10|189364.7|189234.7|189368.8|189238.8|189369.7|189239.7|189364.7|189234.7|5
1736886680000|2025-01-14 20:31:20|189367.5|189237.5|189364|189234|189367.5|189237.5|189355.6|189225.6|12
1736886690000|2025-01-14 20:31:30|189364.5|189234.5|189367.6|189237.6|189370.6|189240.6|189352.5|189222.5|12
1736886700000|2025-01-14 20:31:40|189369.1|189239.1|189369.6|189239.6|189370.4|189240.4|189364.5|189234.5|10
1736886710000|2025-01-14 20:31:50|189370.3|189240.3|189368.1|189238.1|189370.3|189240.3|189367.1|189237.1|8
1736886720000|2025-01-14 20:32:00|189368.5|189238.5|189371.9|189241.9|189371.9|189241.9|189365.4|189235.4|8
1736886730000|2025-01-14 20:32:10|189371.2|189241.2|189366.7|189236.7|189371.2|189241.2|189363.8|189233.8|14
1736886740000|2025-01-14 20:32:20|189366|189236|189350.8|189220.8|189366|189236|189350.8|189220.8|9
1736886750000|2025-01-14 20:32:30|189351.4|189221.4|189348.9|189218.9|189355.1|189225.1|189345.9|189215.9|17
1736886760000|2025-01-14 20:32:40|189348.7|189218.7|189350.3|189220.3|189351.2|189221.2|189347.7|189217.7|6
1736886770000|2025-01-14 20:32:50|189349.4|189219.4|189343.8|189213.8|189351.2|189221.2|189343.5|189213.5|10
1736886780000|2025-01-14 20:33:00|189344.5|189214.5|189346|189216|189348.5|189218.5|189343.9|189213.9|9
1736886790000|2025-01-14 20:33:10|189347.5|189217.5|189346.8|189216.8|189352.1|189222.1|189346.8|189216.8|14
1736886800000|2025-01-14 20:33:20|189342.9|189212.9|189347.1|189217.1|189351.2|189221.2|189342.9|189212.9|6
1736886810000|2025-01-14 20:33:30|189346.4|189216.4|189344.6|189214.6|189346.4|189216.4|189344.5|189214.5|4
1736886820000|2025-01-14 20:33:40|189346.4|189216.4|189347.2|189217.2|189347.6|189217.6|189343.6|189213.6|6
1736886830000|2025-01-14 20:33:50|189346.4|189216.4|189350.9|189220.9|189350.9|189220.9|189346.4|189216.4|6
1736886840000|2025-01-14 20:34:00|189354.7|189224.7|189344.6|189214.6|189355.2|189225.2|189344.6|189214.6|6
1736886850000|2025-01-14 20:34:10|189346.6|189216.6|189343.9|189213.9|189346.6|189216.6|189343.9|189213.9|7
1736886860000|2025-01-14 20:34:20|189345.6|189215.6|189350.7|189220.7|189350.7|189220.7|189341.7|189211.7|5
1736886870000|2025-01-14 20:34:30|189350.1|189220.1|189347|189217|189350.1|189220.1|189347|189217|2
1736886880000|2025-01-14 20:34:40|189348.3|189218.3|189349.5|189219.5|189349.5|189219.5|189347.5|189217.5|7
1736886890000|2025-01-14 20:34:50|189348.6|189218.6|189344|189214|189350.5|189220.5|189342.2|189212.2|9
1736886900000|2025-01-14 20:35:00|189349.4|189219.4|189348.6|189218.6|189349.4|189219.4|189343.4|189213.4|9
1736886910000|2025-01-14 20:35:10|189349.6|189219.6|189364.2|189234.2|189369.6|189239.6|189349.6|189219.6|8
1736886920000|2025-01-14 20:35:20|189364|189234|189357.8|189227.8|189368.1|189238.1|189357.3|189227.3|14
1736886930000|2025-01-14 20:35:30|189357.1|189227.1|189356.6|189226.6|189360.5|189230.5|189352|189222|14
1736886940000|2025-01-14 20:35:40|189354.2|189224.2|189346.2|189216.2|189357.7|189227.7|189345.1|189215.1|14
1736886950000|2025-01-14 20:35:50|189349.5|189219.5|189347.3|189217.3|189357|189227|189347.3|189217.3|7
1736886960000|2025-01-14 20:36:00|189348|189218|189356.8|189226.8|189359.2|189229.2|189348|189218|9
1736886970000|2025-01-14 20:36:10|189354.1|189224.1|189338.3|189208.3|189354.1|189224.1|189337.6|189207.6|12
1736886980000|2025-01-14 20:36:20|189337.7|189207.7|189335.3|189205.3|189341|189211|189335.3|189205.3|10
1736886990000|2025-01-14 20:36:30|189338.3|189208.3|189338.2|189208.2|189339.3|189209.3|189331.7|189201.7|12
1736887000000|2025-01-14 20:36:40|189338.6|189208.6|189338.1|189208.1|189339.1|189209.1|189332.5|189202.5|16
1736887010000|2025-01-14 20:36:50|189334.9|189204.9|189360.1|189230.1|189365.9|189235.9|189334.7|189204.7|18
1736887020000|2025-01-14 20:37:00|189360.3|189230.3|189360.4|189230.4|189361|189231|189357.7|189227.7|7
1736887030000|2025-01-14 20:37:10|189357.6|189227.6|189355.9|189225.9|189360.4|189230.4|189354.3|189224.3|12
1736887040000|2025-01-14 20:37:20|189353|189223|189359.9|189229.9|189360.5|189230.5|189353|189223|10
1736887050000|2025-01-14 20:37:30|189360.6|189230.6|189359.9|189229.9|189360.6|189230.6|189359.9|189229.9|2
1736887060000|2025-01-14 20:37:40|189360.6|189230.6|189363.8|189233.8|189365.2|189235.2|189360.6|189230.6|8
1736887070000|2025-01-14 20:37:50|189360.8|189230.8|189361|189231|189365.6|189235.6|189360.3|189230.3|7
1736887080000|2025-01-14 20:38:00|189361.6|189231.6|189364.3|189234.3|189364.3|189234.3|189361.6|189231.6|3
1736887090000|2025-01-14 20:38:10|189365.5|189235.5|189374.6|189244.6|189374.6|189244.6|189365.5|189235.5|12
1736887100000|2025-01-14 20:38:20|189373.9|189243.9|189387.9|189257.9|189392.8|189262.8|189373.9|189243.9|14
1736887110000|2025-01-14 20:38:30|189388.9|189258.9|189395.6|189265.6|189395.9|189265.9|189388.9|189258.9|15
1736887120000|2025-01-14 20:38:40|189394.7|189264.7|189395.4|189265.4|189400.7|189270.7|189394.7|189264.7|8
1736887130000|2025-01-14 20:38:50|189394.2|189264.2|189392.9|189262.9|189395.4|189265.4|189389.6|189259.6|12
1736887140000|2025-01-14 20:39:00|189392|189262|189391.7|189261.7|189393.6|189263.6|189387.6|189257.6|20
1736887150000|2025-01-14 20:39:10|189391.4|189261.4|189393.8|189263.8|189398|189268|189390.9|189260.9|12
1736887160000|2025-01-14 20:39:20|189393.6|189263.6|189406.6|189276.6|189406.6|189276.6|189393.5|189263.5|4
1736887170000|2025-01-14 20:39:30|189405.6|189275.6|189406.1|189276.1|189406.1|189276.1|189403|189273|3
1736887180000|2025-01-14 20:39:40|189406.9|189276.9|189410.4|189280.4|189413.3|189283.3|189405|189275|12
1736887190000|2025-01-14 20:39:50|189413.2|189283.2|189409.5|189279.5|189413.2|189283.2|189409.5|189279.5|7
1736887200000|2025-01-14 20:40:00|189408.5|189278.5|189391.3|189261.3|189408.5|189278.5|189391.3|189261.3|11
1736887210000|2025-01-14 20:40:10|189390.7|189260.7|189394.7|189264.7|189399.2|189269.2|189390|189260|14
1736887220000|2025-01-14 20:40:20|189395.1|189265.1|189393.5|189263.5|189395.1|189265.1|189392.7|189262.7|6
1736887230000|2025-01-14 20:40:30|189393|189263|189393.6|189263.6|189397.5|189267.5|189393|189263|8
1736887240000|2025-01-14 20:40:40|189393.3|189263.3|189391|189261|189393.3|189263.3|189391|189261|6
1736887250000|2025-01-14 20:40:50|189388.5|189258.5|189387.9|189257.9|189391.1|189261.1|189387.1|189257.1|8
1736887260000|2025-01-14 20:41:00|189393.1|189263.1|189388.8|189258.8|189393.1|189263.1|189388.7|189258.7|13
1736887270000|2025-01-14 20:41:10|189391.3|189261.3|189393.6|189263.6|189393.6|189263.6|189388.8|189258.8|4
1736887280000|2025-01-14 20:41:20|189390.5|189260.5|189386.9|189256.9|189393.8|189263.8|189386.9|189256.9|10
1736887290000|2025-01-14 20:41:30|189389.4|189259.4|189383.7|189253.7|189391.8|189261.8|189383.7|189253.7|16
1736887300000|2025-01-14 20:41:40|189381.2|189251.2|189390|189260|189390.2|189260.2|189381.2|189251.2|11
1736887310000|2025-01-14 20:41:50|189390.7|189260.7|189390.9|189260.9|189391.6|189261.6|189390.7|189260.7|3
1736887320000|2025-01-14 20:42:00|189390.7|189260.7|189395.5|189265.5|189399.4|189269.4|189390.4|189260.4|21
1736887330000|2025-01-14 20:42:10|189398.6|189268.6|189397.1|189267.1|189401.5|189271.5|189397.1|189267.1|7
1736887340000|2025-01-14 20:42:20|189398.4|189268.4|189398.2|189268.2|189401.2|189271.2|189396.9|189266.9|10
1736887350000|2025-01-14 20:42:30|189395.7|189265.7|189395.3|189265.3|189395.7|189265.7|189393.7|189263.7|7
1736887360000|2025-01-14 20:42:40|189396.3|189266.3|189395.3|189265.3|189400.6|189270.6|189395.3|189265.3|10
1736887370000|2025-01-14 20:42:50|189398.1|189268.1|189396.7|189266.7|189398.1|189268.1|189394.7|189264.7|6
1736887380000|2025-01-14 20:43:00|189395.7|189265.7|189395.9|189265.9|189399.1|189269.1|189394.8|189264.8|7
1736887390000|2025-01-14 20:43:10|189394.8|189264.8|189393.8|189263.8|189394.8|189264.8|189393.5|189263.5|5
1736887400000|2025-01-14 20:43:20|189392.5|189262.5|189392.5|189262.5|189392.5|189262.5|189392.5|189262.5|1
1736887410000|2025-01-14 20:43:30|189392|189262|189387.9|189257.9|189392.6|189262.6|189387.9|189257.9|7
1736887420000|2025-01-14 20:43:40|189385.4|189255.4|189391.5|189261.5|189391.5|189261.5|189385.4|189255.4|14
1736887430000|2025-01-14 20:43:50|189388.9|189258.9|189384|189254|189389|189259|189383.8|189253.8|10
1736887440000|2025-01-14 20:44:00|189387.9|189257.9|189390.3|189260.3|189392.2|189262.2|189384.3|189254.3|9
1736887450000|2025-01-14 20:44:10|189391.2|189261.2|189393|189263|189394.5|189264.5|189391.2|189261.2|12
1736887460000|2025-01-14 20:44:20|189392.3|189262.3|189387.5|189257.5|189392.3|189262.3|189387.5|189257.5|4
1736887470000|2025-01-14 20:44:30|189388.2|189258.2|189389|189259|189389|189259|189388.2|189258.2|2
1736887480000|2025-01-14 20:44:40|189387.7|189257.7|189383|189253|189389.6|189259.6|189383|189253|10
1736887490000|2025-01-14 20:44:50|189382.1|189252.1|189392.1|189262.1|189392.1|189262.1|189381.9|189251.9|18
1736887500000|2025-01-14 20:45:00|189395.4|189265.4|189394.6|189264.6|189395.4|189265.4|189393.2|189263.2|7
1736887510000|2025-01-14 20:45:10|189393.7|189263.7|189395.7|189265.7|189399.3|189269.3|189393.7|189263.7|16
1736887520000|2025-01-14 20:45:20|189397.9|189267.9|189382.3|189252.3|189397.9|189267.9|189382.3|189252.3|10
1736887530000|2025-01-14 20:45:30|189383.1|189253.1|189377.9|189247.9|189383.1|189253.1|189368.1|189238.1|19
1736887540000|2025-01-14 20:45:40|189378.7|189248.7|189374.5|189244.5|189383.6|189253.6|189371.3|189241.3|19
1736887550000|2025-01-14 20:45:50|189371.7|189241.7|189371.9|189241.9|189376.2|189246.2|189371.7|189241.7|9
1736887560000|2025-01-14 20:46:00|189369.6|189239.6|189372.6|189242.6|189374.2|189244.2|189369.6|189239.6|9
1736887570000|2025-01-14 20:46:10|189371.6|189241.6|189373.2|189243.2|189374.2|189244.2|189370|189240|8
1736887580000|2025-01-14 20:46:20|189372.5|189242.5|189367.2|189237.2|189372.5|189242.5|189365.3|189235.3|13
1736887590000|2025-01-14 20:46:30|189365.1|189235.1|189368.1|189238.1|189370.3|189240.3|189364.2|189234.2|13
1736887600000|2025-01-14 20:46:40|189368.7|189238.7|189371.9|189241.9|189372.7|189242.7|189368.7|189238.7|6
1736887610000|2025-01-14 20:46:50|189373.5|189243.5|189374.1|189244.1|189375.8|189245.8|189372.1|189242.1|6
1736887620000|2025-01-14 20:47:00|189374.6|189244.6|189379|189249|189379|189249|189374.6|189244.6|9
1736887630000|2025-01-14 20:47:10|189379.2|189249.2|189383.5|189253.5|189386|189256|189377.1|189247.1|16
1736887640000|2025-01-14 20:47:20|189383.2|189253.2|189371.2|189241.2|189384.2|189254.2|189371.2|189241.2|14
1736887650000|2025-01-14 20:47:30|189369.6|189239.6|189366.5|189236.5|189372.1|189242.1|189366.5|189236.5|11
1736887660000|2025-01-14 20:47:40|189368.9|189238.9|189370.9|189240.9|189370.9|189240.9|189368.9|189238.9|2
1736887670000|2025-01-14 20:47:50|189368.8|189238.8|189370.6|189240.6|189371.9|189241.9|189368.8|189238.8|4
1736887680000|2025-01-14 20:48:00|189369.6|189239.6|189362.3|189232.3|189370.5|189240.5|189359.6|189229.6|13
1736887690000|2025-01-14 20:48:10|189363.1|189233.1|189363.1|189233.1|189363.1|189233.1|189363.1|189233.1|1
1736887700000|2025-01-14 20:48:20|189364.3|189234.3|189373.4|189243.4|189377.5|189247.5|189364.3|189234.3|16
1736887710000|2025-01-14 20:48:30|189373|189243|189374.4|189244.4|189377.9|189247.9|189373|189243|18
1736887720000|2025-01-14 20:48:40|189376.7|189246.7|189367.9|189237.9|189376.7|189246.7|189367.9|189237.9|8
1736887730000|2025-01-14 20:48:50|189370.5|189240.5|189372.3|189242.3|189372.6|189242.6|189370.5|189240.5|6
1736887740000|2025-01-14 20:49:00|189373.1|189243.1|189381.1|189251.1|189385.6|189255.6|189373.1|189243.1|13
1736887750000|2025-01-14 20:49:10|189384|189254|189381.3|189251.3|189385.7|189255.7|189381.3|189251.3|13
1736887760000|2025-01-14 20:49:20|189382.2|189252.2|189395.8|189265.8|189395.8|189265.8|189382.2|189252.2|17
1736887770000|2025-01-14 20:49:30|189395.1|189265.1|189381|189251|189395.1|189265.1|189381|189251|13
1736887780000|2025-01-14 20:49:40|189382.4|189252.4|189398.2|189268.2|189398.2|189268.2|189382.4|189252.4|14
1736887790000|2025-01-14 20:49:50|189399.1|189269.1|189402.6|189272.6|189408.1|189278.1|189394|189264|20
1736887800000|2025-01-14 20:50:00|189402.4|189272.4|189394.3|189264.3|189402.4|189272.4|189387.4|189257.4|20
1736887810000|2025-01-14 20:50:10|189391.3|189261.3|189389.6|189259.6|189394.7|189264.7|189389.2|189259.2|15
1736887820000|2025-01-14 20:50:20|189392.9|189262.9|189390.9|189260.9|189394|189264|189390.4|189260.4|9
1736887830000|2025-01-14 20:50:30|189393|189263|189390.7|189260.7|189393|189263|189385.5|189255.5|9
1736887840000|2025-01-14 20:50:40|189387.4|189257.4|189387.4|189257.4|189389.7|189259.7|189387.1|189257.1|4
1736887850000|2025-01-14 20:50:50|189389.7|189259.7|189387.5|189257.5|189389.9|189259.9|189387.4|189257.4|6
1736887860000|2025-01-14 20:51:00|189386.3|189256.3|189386.1|189256.1|189388.3|189258.3|189383.8|189253.8|7
1736887870000|2025-01-14 20:51:10|189385.3|189255.3|189393.2|189263.2|189394.1|189264.1|189384.5|189254.5|14
1736887880000|2025-01-14 20:51:20|189391.2|189261.2|189392|189262|189394.6|189264.6|189388.8|189258.8|11
1736887890000|2025-01-14 20:51:30|189387.5|189257.5|189386.5|189256.5|189389|189259|189383.6|189253.6|11
1736887900000|2025-01-14 20:51:40|189388.5|189258.5|189386.7|189256.7|189388.7|189258.7|189383.3|189253.3|18
1736887910000|2025-01-14 20:51:50|189387.4|189257.4|189389.6|189259.6|189389.6|189259.6|189382.8|189252.8|20
1736887920000|2025-01-14 20:52:00|189387.2|189257.2|189393|189263|189393.2|189263.2|189374.3|189244.3|22
1736887930000|2025-01-14 20:52:10|189396.4|189266.4|189392.8|189262.8|189396.4|189266.4|189384.9|189254.9|11
1736887940000|2025-01-14 20:52:20|189395.2|189265.2|189392.5|189262.5|189396.7|189266.7|189384|189254|15
1736887950000|2025-01-14 20:52:30|189391.8|189261.8|189394.8|189264.8|189394.8|189264.8|189385.9|189255.9|9
1736887960000|2025-01-14 20:52:40|189393.7|189263.7|189392.2|189262.2|189394.9|189264.9|189392.2|189262.2|4
1736887970000|2025-01-14 20:52:50|189392|189262|189391.7|189261.7|189395.9|189265.9|189391.7|189261.7|6
1736887980000|2025-01-14 20:53:00|189393.4|189263.4|189390.7|189260.7|189393.4|189263.4|189383.6|189253.6|19
1736887990000|2025-01-14 20:53:10|189389.2|189259.2|189393.7|189263.7|189393.7|189263.7|189386|189256|12
1736888000000|2025-01-14 20:53:20|189392.9|189262.9|189394|189264|189394|189264|189392.9|189262.9|3
1736888010000|2025-01-14 20:53:30|189395|189265|189403.9|189273.9|189404.5|189274.5|189395|189265|21
1736888020000|2025-01-14 20:53:40|189405|189275|189406.5|189276.5|189409.3|189279.3|189402|189272|15
1736888030000|2025-01-14 20:53:50|189406.3|189276.3|189395.9|189265.9|189409.8|189279.8|189395.9|189265.9|16
1736888040000|2025-01-14 20:54:00|189398.4|189268.4|189394.4|189264.4|189399.6|189269.6|189392.8|189262.8|13
1736888050000|2025-01-14 20:54:10|189392.9|189262.9|189399|189269|189399|189269|189392.9|189262.9|5
1736888060000|2025-01-14 20:54:20|189399.7|189269.7|189392|189262|189399.7|189269.7|189392|189262|12
1736888070000|2025-01-14 20:54:30|189391.7|189261.7|189385.2|189255.2|189394.1|189264.1|189384.1|189254.1|14
1736888080000|2025-01-14 20:54:40|189387.2|189257.2|189392.3|189262.3|189392.7|189262.7|189382.5|189252.5|12
1736888090000|2025-01-14 20:54:50|189391.5|189261.5|189395.1|189265.1|189395.1|189265.1|189391.5|189261.5|3
1736888100000|2025-01-14 20:55:00|189392.7|189262.7|189397.6|189267.6|189397.6|189267.6|189392.7|189262.7|14
1736888110000|2025-01-14 20:55:10|189396.2|189266.2|189393|189263|189397.1|189267.1|189393|189263|5
1736888120000|2025-01-14 20:55:20|189393.7|189263.7|189393.6|189263.6|189397.3|189267.3|189393.6|189263.6|8
1736888130000|2025-01-14 20:55:30|189392.9|189262.9|189392.2|189262.2|189392.9|189262.9|189390.8|189260.8|4
1736888140000|2025-01-14 20:55:40|189392.8|189262.8|189390.5|189260.5|189392.8|189262.8|189390.5|189260.5|3
1736888150000|2025-01-14 20:55:50|189391.7|189261.7|189390.8|189260.8|189392.9|189262.9|189390.8|189260.8|8
1736888160000|2025-01-14 20:56:00|189391.2|189261.2|189395|189265|189395|189265|189386.9|189256.9|14
1736888170000|2025-01-14 20:56:10|189396|189266|189395.5|189265.5|189396.1|189266.1|189392.9|189262.9|11
1736888180000|2025-01-14 20:56:20|189395.4|189265.4|189389.6|189259.6|189395.4|189265.4|189388.9|189258.9|5
1736888190000|2025-01-14 20:56:30|189390.8|189260.8|189381.4|189251.4|189391.8|189261.8|189381.4|189251.4|9
1736888200000|2025-01-14 20:56:40|189370.5|189240.5|189370|189240|189372.8|189242.8|189367.8|189237.8|16
1736888210000|2025-01-14 20:56:50|189371|189241|189371.2|189241.2|189374.2|189244.2|189371|189241|6
1736888220000|2025-01-14 20:57:00|189370.8|189240.8|189373.6|189243.6|189381.6|189251.6|189370.8|189240.8|23
1736888230000|2025-01-14 20:57:10|189371.5|189241.5|189377.3|189247.3|189381.2|189251.2|189371.5|189241.5|14
1736888240000|2025-01-14 20:57:20|189376.6|189246.6|189383.7|189253.7|189386|189256|189376.2|189246.2|10
1736888250000|2025-01-14 20:57:30|189383.6|189253.6|189385.8|189255.8|189387.3|189257.3|189382.3|189252.3|12
1736888260000|2025-01-14 20:57:40|189386.8|189256.8|189383.2|189253.2|189386.8|189256.8|189383.1|189253.1|10
1736888270000|2025-01-14 20:57:50|189381.1|189251.1|189385|189255|189388.5|189258.5|189381.1|189251.1|13
1736888280000|2025-01-14 20:58:00|189386.3|189256.3|189389.1|189259.1|189393.7|189263.7|189386.3|189256.3|15
1736888290000|2025-01-14 20:58:10|189391.1|189261.1|189399.2|189269.2|189404.5|189274.5|189391.1|189261.1|20
1736888300000|2025-01-14 20:58:20|189399.9|189269.9|189424.7|189294.7|189429.7|189299.7|189399.2|189269.2|12
1736888310000|2025-01-14 20:58:30|189424.4|189294.4|189424.6|189294.6|189427.3|189297.3|189421.2|189291.2|12
1736888320000|2025-01-14 20:58:40|189426.8|189296.8|189431.5|189301.5|189434.5|189304.5|189426.8|189296.8|8
1736888330000|2025-01-14 20:58:50|189434.3|189304.3|189431.9|189301.9|189434.3|189304.3|189431.7|189301.7|3
1736888340000|2025-01-14 20:59:00|189435.4|189305.4|189431.8|189301.8|189435.4|189305.4|189427.4|189297.4|11
1736888350000|2025-01-14 20:59:10|189430.5|189300.5|189426.3|189296.3|189431.2|189301.2|189426.3|189296.3|8
1736888370000|2025-01-14 20:59:30|189425.4|189295.4|189419.9|189289.9|189425.4|189295.4|189419.9|189289.9|2
1736888380000|2025-01-14 20:59:40|189420.6|189290.6|189420.6|189290.6|189420.6|189290.6|189420.6|189290.6|1
1736888390000|2025-01-14 20:59:50|189420.1|189290.1|189420|189290|189420.8|189290.8|189419.3|189289.3|11
1736888400000|2025-01-14 21:00:00|189413|189283|189408.6|189278.6|189416.7|189303.2|189393.2|189278.6|11
1736888410000|2025-01-14 21:00:10|189403.8|189273.8|189395.5|189265.5|189403.9|189273.9|189391.9|189261.9|13
1736888420000|2025-01-14 21:00:20|189394.5|189264.5|189397|189267|189397|189267|189387.1|189257.1|4
1736888430000|2025-01-14 21:00:30|189396.8|189266.8|189399.9|189269.9|189399.9|189269.9|189396.8|189266.8|4
1736888440000|2025-01-14 21:00:40|189399.2|189269.2|189399.2|189269.2|189399.2|189269.2|189399.2|189269.2|1
1736888450000|2025-01-14 21:00:50|189397|189267|189384.5|189254.5|189397|189267|189384.5|189254.5|6
1736888460000|2025-01-14 21:01:00|189385.6|189255.6|189389.8|189259.8|189390.1|189260.1|189382.1|189252.1|11
1736888470000|2025-01-14 21:01:10|189390.1|189260.1|189389.8|189259.8|189390.1|189260.1|189389.8|189259.8|2
1736888480000|2025-01-14 21:01:20|189389.1|189259.1|189393.9|189263.9|189393.9|189263.9|189387.9|189257.9|8
1736888490000|2025-01-14 21:01:30|189394.4|189264.4|189396|189266|189397.8|189267.8|189394.4|189264.4|5
1736888500000|2025-01-14 21:01:40|189395|189265|189392.7|189262.7|189395.3|189265.3|189390.6|189260.6|8
1736888510000|2025-01-14 21:01:50|189393.6|189263.6|189399|189269|189400.7|189270.7|189393.6|189263.6|4
1736888520000|2025-01-14 21:02:00|189398.3|189268.3|189397.4|189267.4|189398.3|189268.3|189397.4|189267.4|2
1736888530000|2025-01-14 21:02:10|189394.2|189264.2|189392.4|189262.4|189394.2|189264.2|189392.4|189262.4|2
1736888540000|2025-01-14 21:02:20|189391.2|189261.2|189404.5|189274.5|189404.6|189274.6|189391.2|189261.2|3
1736888550000|2025-01-14 21:02:30|189404.4|189274.4|189405.5|189275.5|189405.5|189275.5|189403.7|189273.7|5
1736888570000|2025-01-14 21:02:50|189404.7|189274.7|189407.6|189277.6|189407.6|189277.6|189400.5|189270.5|7
1736888580000|2025-01-14 21:03:00|189407.5|189277.5|189406.1|189276.1|189410.4|189280.4|189406.1|189276.1|8
1736888590000|2025-01-14 21:03:10|189407.1|189277.1|189405.3|189275.3|189407.1|189277.1|189405.3|189275.3|4
1736888600000|2025-01-14 21:03:20|189403.8|189273.8|189402.8|189272.8|189403.9|189273.9|189398.6|189268.6|4
1736888620000|2025-01-14 21:03:40|189403.8|189273.8|189402|189272|189403.8|189273.8|189402|189272|3
1736888630000|2025-01-14 21:03:50|189403.1|189273.1|189404.8|189274.8|189404.8|189274.8|189403.1|189273.1|2
1736888640000|2025-01-14 21:04:00|189404.1|189274.1|189415.1|189285.1|189415.1|189285.1|189404.1|189274.1|5
1736888650000|2025-01-14 21:04:10|189413.6|189283.6|189409.4|189279.4|189413.6|189283.6|189406.5|189276.5|5
1736888660000|2025-01-14 21:04:20|189407.9|189277.9|189390.4|189260.4|189407.9|189277.9|189390.4|189260.4|9
1736888670000|2025-01-14 21:04:30|189389.7|189259.7|189385.3|189255.3|189393.7|189263.7|189377.4|189247.4|10
1736888680000|2025-01-14 21:04:40|189385.5|189255.5|189395.4|189265.4|189397.6|189267.6|189385.3|189255.3|8
1736888690000|2025-01-14 21:04:50|189388|189258|189386.7|189256.7|189388|189258|189386.7|189256.7|2
1736888700000|2025-01-14 21:05:00|189388.1|189258.1|189373.2|189243.2|189390.1|189260.1|189373.2|189243.2|10
1736888710000|2025-01-14 21:05:10|189374.4|189244.4|189394|189264|189399.4|189269.4|189374.4|189244.4|8
1736888720000|2025-01-14 21:05:20|189393.8|189263.8|189394|189264|189394|189264|189393.8|189263.8|2
1736888730000|2025-01-14 21:05:30|189393.8|189263.8|189393.8|189263.8|189393.8|189263.8|189393.8|189263.8|1
1736888740000|2025-01-14 21:05:40|189395.3|189265.3|189395.3|189265.3|189395.3|189265.3|189395.3|189265.3|1
1736888750000|2025-01-14 21:05:50|189395.6|189265.6|189520.1|189299.7|189527.9|189334.7|189395.6|189265.6|10
1736888760000|2025-01-14 21:06:00|189512.3|189301.4|189504.6|189304.4|189519.7|189341.1|189471.1|189298.6|20
1736888770000|2025-01-14 21:06:10|189472.1|189342.1|189471.2|189341.2|189475.9|189345.9|189470|189340|13
1736888780000|2025-01-14 21:06:20|189471.8|189341.8|189472.2|189342.2|189472.2|189342.2|189471.8|189341.8|2
1736888790000|2025-01-14 21:06:30|189472.4|189342.4|189470.3|189340.3|189472.4|189342.4|189470.3|189340.3|9
1736888800000|2025-01-14 21:06:40|189470.5|189340.5|189471.7|189341.7|189471.7|189341.7|189470|189340|8
1736888810000|2025-01-14 21:06:50|189466.9|189336.9|189470.7|189340.7|189470.7|189340.7|189466.9|189336.9|3
1736888820000|2025-01-14 21:07:00|189470.1|189340.1|189472|189342|189472|189342|189470.1|189340.1|2
1736888830000|2025-01-14 21:07:10|189470.4|189340.4|189470.4|189340.4|189470.4|189340.4|189470.4|189340.4|1
1736888840000|2025-01-14 21:07:20|189470.6|189340.6|189473.5|189343.5|189475.4|189345.4|189470.6|189340.6|4
1736888850000|2025-01-14 21:07:30|189474.3|189344.3|189475.8|189345.8|189484|189354|189474.3|189344.3|10
1736888860000|2025-01-14 21:07:40|189476.4|189346.4|189475.1|189345.1|189476.4|189346.4|189468.4|189338.4|7
1736888870000|2025-01-14 21:07:50|189475|189345|189470.3|189340.3|189475|189345|189468.9|189338.9|5
1736888880000|2025-01-14 21:08:00|189469.9|189339.9|189465.2|189335.2|189469.9|189339.9|189465.2|189335.2|4
1736888890000|2025-01-14 21:08:10|189467.8|189337.8|189468.2|189338.2|189468.2|189338.2|189467.8|189337.8|4
1736888900000|2025-01-14 21:08:20|189467.6|189337.6|189481.8|189351.8|189522.4|189352.7|189464.2|189307.2|11
1736888910000|2025-01-14 21:08:30|189479.6|189349.6|189476.7|189346.7|189479.6|189349.6|189476.7|189346.7|4
1736888930000|2025-01-14 21:08:50|189475.3|189345.3|189476.3|189346.3|189476.9|189346.9|189475.3|189345.3|3
1736888940000|2025-01-14 21:09:00|189476.2|189346.2|189476.6|189346.6|189476.6|189346.6|189476.2|189346.2|2
1736888950000|2025-01-14 21:09:10|189473.2|189343.2|189473.2|189343.2|189473.2|189343.2|189473.2|189343.2|1
1736888960000|2025-01-14 21:09:20|189472.9|189342.9|189477.6|189347.6|189485.4|189355.4|189472.5|189342.5|7
1736888970000|2025-01-14 21:09:30|189480.5|189350.5|189474.7|189344.7|189482|189352|189474.7|189344.7|11
1736888980000|2025-01-14 21:09:40|189475.1|189345.1|189474.9|189344.9|189475.1|189345.1|189474.9|189344.9|2
1736888990000|2025-01-14 21:09:50|189512.6|189382.6|189475.6|189345.6|189512.6|189382.6|189450.9|189320.9|4
1736889010000|2025-01-14 21:10:10|189474.6|189344.6|189474.2|189344.2|189474.6|189344.6|189474.2|189344.2|2
1736889020000|2025-01-14 21:10:20|189474.1|189344.1|189472.2|189342.2|189475.3|189345.3|189472.2|189342.2|4
1736889030000|2025-01-14 21:10:30|189472.3|189342.3|189472.3|189342.3|189472.3|189342.3|189472.3|189342.3|1
1736889040000|2025-01-14 21:10:40|189472.2|189342.2|189471.6|189341.6|189472.2|189342.2|189471.6|189341.6|2
1736889050000|2025-01-14 21:10:50|189468.4|189338.4|189471.8|189341.8|189471.8|189341.8|189468.4|189338.4|2
1736889060000|2025-01-14 21:11:00|189471.7|189341.7|189471.5|189341.5|189471.7|189341.7|189469.3|189339.3|3
1736889070000|2025-01-14 21:11:10|189471.6|189341.6|189471.6|189341.6|189471.6|189341.6|189471.6|189341.6|1
1736889080000|2025-01-14 21:11:20|189472.3|189342.3|189472.3|189342.3|189472.3|189342.3|189472.3|189342.3|1
1736889090000|2025-01-14 21:11:30|189468.3|189338.3|189474.2|189344.2|189474.2|189344.2|189468.3|189338.3|2
1736889100000|2025-01-14 21:11:40|189474.3|189344.3|189481.6|189351.6|189481.6|189351.6|189473|189343|7
1736889130000|2025-01-14 21:12:10|189481.3|189351.3|189481.3|189351.3|189481.3|189351.3|189481.3|189351.3|1
1736889150000|2025-01-14 21:12:30|189480.6|189350.6|189480.6|189350.6|189480.6|189350.6|189480.6|189350.6|1
1736889160000|2025-01-14 21:12:40|189480.1|189350.1|189480.1|189350.1|189480.1|189350.1|189480.1|189350.1|1
1736889190000|2025-01-14 21:13:10|189480.4|189350.4|189480.4|189350.4|189480.4|189350.4|189480.4|189350.4|1
1736889210000|2025-01-14 21:13:30|189479.9|189349.9|189479.9|189349.9|189479.9|189349.9|189479.9|189349.9|1
1736889230000|2025-01-14 21:13:50|189480|189350|189480|189350|189480|189350|189480|189350|1
1736889240000|2025-01-14 21:14:00|189480.4|189350.4|189480.4|189350.4|189480.4|189350.4|189480.4|189350.4|1
1736889260000|2025-01-14 21:14:20|189480|189350|189480|189350|189480|189350|189480|189350|1
1736889300000|2025-01-14 21:15:00|189482.1|189352.1|189480.5|189350.5|189482.1|189352.1|189479|189349|4
1736889310000|2025-01-14 21:15:10|189477.3|189347.3|189477.3|189347.3|189477.3|189347.3|189477.3|189347.3|1
1736889320000|2025-01-14 21:15:20|189476.3|189346.3|189449|189319|189476.3|189346.3|189443.6|189313.6|11
1736889330000|2025-01-14 21:15:30|189448.2|189318.2|189448.2|189318.2|189448.2|189318.2|189448.2|189318.2|1
1736889340000|2025-01-14 21:15:40|189447.4|189317.4|189447.4|189317.4|189447.4|189317.4|189447.4|189317.4|1
1736889350000|2025-01-14 21:15:50|189447|189317|189446.1|189316.1|189447|189317|189446.1|189316.1|3
1736889360000|2025-01-14 21:16:00|189446.4|189316.4|189446.4|189316.4|189446.4|189316.4|189446.4|189316.4|1
1736889370000|2025-01-14 21:16:10|189446|189316|189446.2|189316.2|189447.8|189317.8|189444|189314|5
1736889390000|2025-01-14 21:16:30|189447.2|189317.2|189447.2|189317.2|189447.2|189317.2|189447.2|189317.2|1
1736889400000|2025-01-14 21:16:40|189445.6|189315.6|189428.8|189298.8|189445.6|189315.6|189428.8|189298.8|5
1736889420000|2025-01-14 21:17:00|189428.7|189298.7|189424.9|189294.9|189428.7|189298.7|189424|189294|4
1736889430000|2025-01-14 21:17:10|189424.1|189294.1|189413.7|189283.7|189424.1|189294.1|189412.2|189282.2|4
1736889440000|2025-01-14 21:17:20|189415.3|189285.3|189415.3|189285.3|189415.3|189285.3|189415.3|189285.3|1
1736889450000|2025-01-14 21:17:30|189415.1|189285.1|189415.1|189285.1|189415.1|189285.1|189415.1|189285.1|1
1736889460000|2025-01-14 21:17:40|189415|189285|189415|189285|189415|189285|189415|189285|1
1736889470000|2025-01-14 21:17:50|189415.4|189285.4|189431.1|189301.1|189431.1|189301.1|189415.4|189285.4|5
1736889480000|2025-01-14 21:18:00|189429.5|189299.5|189441.2|189311.2|189445.2|189315.2|189429.5|189299.5|8
1736889490000|2025-01-14 21:18:10|189442.9|189312.9|189445.6|189315.6|189449.3|189319.3|189442.9|189312.9|5
1736889510000|2025-01-14 21:18:30|189446.4|189316.4|189434.4|189304.4|189451.6|189321.6|189434.4|189304.4|6
1736889520000|2025-01-14 21:18:40|189434.1|189304.1|189434.2|189304.2|189434.2|189304.2|189434.1|189304.1|2
1736889530000|2025-01-14 21:18:50|189435.6|189305.6|189437.1|189307.1|189437.1|189307.1|189435.6|189305.6|5
1736889540000|2025-01-14 21:19:00|189462|189332|189467.3|189337.3|189467.3|189337.3|189462|189332|5
1736889550000|2025-01-14 21:19:10|189467.5|189337.5|189470.3|189340.3|189470.3|189340.3|189467.3|189337.3|4
1736889560000|2025-01-14 21:19:20|189470.5|189340.5|189470.5|189340.5|189470.5|189340.5|189470.5|189340.5|1
1736889590000|2025-01-14 21:19:50|189469.6|189339.6|189461.5|189331.5|189469.6|189339.6|189461.5|189331.5|3
1736889600000|2025-01-14 21:20:00|189460.2|189330.2|189422.2|189292.2|189460.2|189330.2|189421|189291|13
1736889610000|2025-01-14 21:20:10|189422.4|189292.4|189422.4|189292.4|189422.4|189292.4|189422.2|189292.2|3
1736889620000|2025-01-14 21:20:20|189422.2|189292.2|189422.2|189292.2|189422.2|189292.2|189422.2|189292.2|1
1736889630000|2025-01-14 21:20:30|189422.6|189292.6|189423.7|189293.7|189423.7|189293.7|189421.6|189291.6|4
1736889660000|2025-01-14 21:21:00|189423.3|189293.3|189423.3|189293.3|189423.3|189293.3|189423.3|189293.3|1
1736889670000|2025-01-14 21:21:10|189421.7|189291.7|189422.1|189292.1|189422.1|189292.1|189421.7|189291.7|2
1736889680000|2025-01-14 21:21:20|189419.8|189289.8|189418.9|189288.9|189419.8|189289.8|189418.9|189288.9|2
1736889700000|2025-01-14 21:21:40|189418.6|189288.6|189415.5|189285.5|189418.6|189288.6|189412.7|189282.7|5
1736889710000|2025-01-14 21:21:50|189414.5|189284.5|189412.7|189282.7|189414.5|189284.5|189412.7|189282.7|2
1736889720000|2025-01-14 21:22:00|189408.6|189278.6|189410.8|189280.8|189411.2|189281.2|189407.8|189277.8|4
1736889730000|2025-01-14 21:22:10|189410|189280|189405.7|189275.7|189410|189280|189400.3|189270.3|4
1736889750000|2025-01-14 21:22:30|189405.4|189275.4|189405.4|189275.4|189405.4|189275.4|189405.4|189275.4|1
1736889760000|2025-01-14 21:22:40|189400.8|189270.8|189404.2|189274.2|189404.2|189274.2|189400.8|189270.8|2
1736889770000|2025-01-14 21:22:50|189404.3|189274.3|189404.3|189274.3|189404.3|189274.3|189404.3|189274.3|1
1736889780000|2025-01-14 21:23:00|189403.9|189273.9|189405.1|189275.1|189405.1|189275.1|189403.9|189273.9|3
1736889790000|2025-01-14 21:23:10|189406.9|189276.9|189406.9|189276.9|189406.9|189276.9|189406.9|189276.9|1
1736889810000|2025-01-14 21:23:30|189443.1|189239.5|189443.1|189239.5|189443.1|189239.5|189443.1|189239.5|1
1736889830000|2025-01-14 21:23:50|189408|189278|189414.9|189284.9|189415.5|189285.5|189408|189278|4
1736889840000|2025-01-14 21:24:00|189413.5|189283.5|189411.7|189281.7|189413.5|189283.5|189409.4|189279.4|5
1736889860000|2025-01-14 21:24:20|189411.5|189281.5|189411.5|189281.5|189411.5|189281.5|189411.5|189281.5|1
1736889870000|2025-01-14 21:24:30|189447.9|189245.9|189447.9|189245.9|189447.9|189245.9|189447.9|189245.9|1
1736889880000|2025-01-14 21:24:40|189449.7|189244.4|189406.2|189276.2|189449.7|189276.2|189405.2|189244.4|4
1736889890000|2025-01-14 21:24:50|189406.6|189276.6|189414.4|189284.4|189418.1|189288.1|189406.6|189276.6|9
1736889900000|2025-01-14 21:25:00|189413.9|189283.9|189404.2|189274.2|189414.3|189284.3|189401.7|189271.7|16
1736889910000|2025-01-14 21:25:10|189404|189274|189404.2|189274.2|189404.2|189274.2|189403.9|189273.9|3
1736889920000|2025-01-14 21:25:20|189404.1|189274.1|189404.2|189274.2|189404.2|189274.2|189404.1|189274.1|2
1736889930000|2025-01-14 21:25:30|189404.1|189274.1|189435.7|189232.6|189435.7|189274.3|189403|189232.6|5
1736889940000|2025-01-14 21:25:40|189435.6|189232.7|189435.6|189232.7|189435.6|189232.7|189435.6|189232.7|1
1736889950000|2025-01-14 21:25:50|189435.4|189232.5|189435.4|189232.5|189435.4|189232.5|189435.4|189232.5|1
1736889960000|2025-01-14 21:26:00|189402.6|189272.6|189398.9|189268.9|189402.6|189272.6|189395.2|189265.2|6
1736889970000|2025-01-14 21:26:10|189398.7|189268.7|189398.7|189268.7|189398.7|189268.7|189398.7|189268.7|1
1736889980000|2025-01-14 21:26:20|189395.1|189265.1|189389.6|189259.6|189398.4|189268.4|189389.6|189259.6|4
1736890000000|2025-01-14 21:26:40|189389.2|189259.2|189389.2|189259.2|189389.2|189259.2|189389.2|189259.2|1
1736890010000|2025-01-14 21:26:50|189389.7|189259.7|189421.9|189221.3|189421.9|189259.7|189389.7|189221.3|2
1736890020000|2025-01-14 21:27:00|189424.6|189269.2|189412.2|189282.2|189424.6|189283.2|189399.2|189269.2|10
1736890030000|2025-01-14 21:27:10|189411.2|189281.2|189409.4|189279.4|189411.2|189281.2|189409.4|189279.4|2
1736890040000|2025-01-14 21:27:20|189410.2|189280.2|189410.6|189280.6|189410.6|189280.6|189410.2|189280.2|2
1736890050000|2025-01-14 21:27:30|189410.7|189280.7|189445.9|189243|189445.9|189280.7|189410.7|189243|2
1736890060000|2025-01-14 21:27:40|189447.6|189240.9|189405.4|189275.4|189447.6|189277|189402.1|189240.9|6
1736890070000|2025-01-14 21:27:50|189406.6|189276.6|189406.8|189276.8|189406.8|189276.8|189406.6|189276.6|2
1736890080000|2025-01-14 21:28:00|189407|189277|189407|189277|189407|189277|189407|189277|1
1736890090000|2025-01-14 21:28:10|189406.7|189276.7|189406.7|189276.7|189406.7|189276.7|189406.7|189276.7|1
1736890100000|2025-01-14 21:28:20|189444.4|189236.3|189443.4|189237.5|189444.4|189237.5|189443.1|189236.3|3
1736890110000|2025-01-14 21:28:30|189448|189243.8|189411.9|189281.9|189448|189281.9|189411.9|189243.8|2
1736890120000|2025-01-14 21:28:40|189411.8|189281.8|189411.8|189281.8|189411.8|189281.8|189411.8|189281.8|1
1736890140000|2025-01-14 21:29:00|189403.3|189273.3|189406.7|189276.7|189406.7|189276.7|189403.3|189273.3|3
1736890150000|2025-01-14 21:29:10|189405.7|189275.7|189439.4|189212|189439.4|189275.7|189395.8|189212|10
1736890160000|2025-01-14 21:29:20|189439.9|189210|189444.2|189212.3|189444.2|189215.8|189439.2|189210|6
1736890170000|2025-01-14 21:29:30|189443.7|189217.3|189450|189222.7|189450|189222.7|189443.6|189217.3|3
1736890180000|2025-01-14 21:29:40|189450.6|189222.4|189459.2|189243.4|189467.2|189243.4|189450.6|189222.1|8
1736890200000|2025-01-14 21:30:00|189463.5|189239.6|189442.4|189234.4|189463.5|189243.1|189440.3|189226.8|5
1736890210000|2025-01-14 21:30:10|189443.8|189233.7|189457.8|189222.9|189458.9|189233.7|189443.8|189222.6|5
1736890230000|2025-01-14 21:30:30|189460.3|189227.9|189462.1|189227.2|189462.1|189227.9|189460.3|189227.2|3
1736890240000|2025-01-14 21:30:40|189450.2|189239.8|189450.2|189239.8|189450.2|189239.8|189450.2|189239.8|1
1736890260000|2025-01-14 21:31:00|189462.6|189227.7|189462.6|189227.7|189462.6|189227.7|189462.6|189227.7|1
1736890290000|2025-01-14 21:31:30|189450.2|189239.8|189450.2|189239.8|189450.2|189239.8|189450.2|189239.8|1
1736890300000|2025-01-14 21:31:40|189448.3|189240.7|189448.3|189240.7|189448.3|189240.7|189448.3|189240.7|1
1736890310000|2025-01-14 21:31:50|189450.2|189238.6|189448.8|189238.6|189450.2|189238.6|189448.8|189238.6|2
1736890320000|2025-01-14 21:32:00|189461.2|189226.4|189461.2|189226.4|189461.2|189226.4|189461.2|189226.4|1
1736890350000|2025-01-14 21:32:30|189448.8|189238.6|189449.5|189231.3|189449.5|189238.6|189448.8|189231.3|2
1736890360000|2025-01-14 21:32:40|189448.4|189231.7|189447.8|189231|189448.4|189231.7|189447.8|189231|2
1736890370000|2025-01-14 21:32:50|189460.1|189220.4|189460.1|189220.4|189460.1|189220.4|189460.1|189220.4|1
1736890390000|2025-01-14 21:33:10|189461.3|189218.9|189452.5|189215.6|189461.3|189218.9|189452|189215.6|4
1736890400000|2025-01-14 21:33:20|189437.6|189224.6|189437.6|189224.6|189437.6|189224.6|189437.6|189224.6|1
1736890410000|2025-01-14 21:33:30|189437.5|189224.7|189437.5|189224.7|189437.5|189224.7|189437.5|189224.7|1
1736890420000|2025-01-14 21:33:40|189435.2|189225.6|189436.6|189225.3|189436.6|189225.6|189435.2|189225.3|2
1736890430000|2025-01-14 21:33:50|189450.9|189215.3|189450.1|189215.5|189450.9|189215.5|189450.1|189215.3|3
1736890440000|2025-01-14 21:34:00|189396.5|189266.5|189442.5|189209.5|189458.8|189266.5|189396.5|189207.4|9
1736890450000|2025-01-14 21:34:10|189442.9|189209.7|189442.9|189209.7|189442.9|189209.7|189442.9|189209.7|1
1736890460000|2025-01-14 21:34:20|189426.6|189217.8|189426.6|189217.8|189426.6|189217.8|189426.6|189217.8|1
1736890480000|2025-01-14 21:34:40|189441.9|189217.9|189444.4|189208.2|189444.4|189217.9|189441.9|189208.2|3
1736890490000|2025-01-14 21:34:50|189444.1|189213.7|189448.9|189213.3|189459.5|189223.1|189444.1|189209.3|9
1736890500000|2025-01-14 21:35:00|189448.4|189213.8|189454|189194.4|189455.6|189214.3|189433.5|189192.9|15
1736890510000|2025-01-14 21:35:10|189453.6|189195.2|189447.9|189221.4|189453.8|189225|189429.1|189195.2|16
1736890520000|2025-01-14 21:35:20|189447.2|189222|189430.3|189213.6|189447.2|189222.7|189430.3|189208.3|12
1736890530000|2025-01-14 21:35:30|189429.6|189214.3|189429.6|189214.3|189429.7|189214.3|189429.6|189214.3|3
1736890540000|2025-01-14 21:35:40|189454|189201.4|189454.5|189201.7|189454.5|189201.7|189454|189201.4|2
1736890550000|2025-01-14 21:35:50|189444.9|189201.8|189444.9|189210.2|189444.9|189210.2|189444.9|189201.8|2
1736890560000|2025-01-14 21:36:00|189444|189210.7|189458|189203.9|189458.1|189210.7|189444|189203.8|7
1736890570000|2025-01-14 21:36:10|189439.8|189207|189424.2|189214.9|189440.8|189214.9|189424.2|189206.7|5
1736890580000|2025-01-14 21:36:20|189424|189215.1|189424|189215.1|189424|189215.1|189424|189215.1|1
1736890590000|2025-01-14 21:36:30|189440.8|189207|189440.8|189207|189440.8|189207|189440.8|189207|1
1736890620000|2025-01-14 21:37:00|189464.9|189200.2|189430|189214.3|189464.9|189214.3|189430|189200.2|7
1736890630000|2025-01-14 21:37:10|189427.7|189214.7|189432.1|189213.9|189432.1|189214.7|189427.7|189213.9|2
1736890640000|2025-01-14 21:37:20|189425.4|189213.3|189423.6|189213.3|189425.4|189213.3|189423.6|189213.3|2
1736890650000|2025-01-14 21:37:30|189435.8|189216.3|189457.6|189201.2|189457.6|189216.3|189435.8|189201.2|3
1736890670000|2025-01-14 21:37:50|189466.7|189198.8|189455.8|189199.2|189466.7|189199.2|189455.8|189198.8|3
1736890680000|2025-01-14 21:38:00|189434.1|189212.2|189434.2|189214.4|189434.7|189217.1|189434.1|189212.2|5
1736890690000|2025-01-14 21:38:10|189435.3|189217.5|189432.4|189216.7|189439.7|189224.5|189432.4|189213.4|6
1736890700000|2025-01-14 21:38:20|189446.7|189214.1|189446.7|189208.8|189446.7|189214.1|189446.7|189205.8|3
1736890710000|2025-01-14 21:38:30|189449.2|189208.3|189449.2|189208.3|189449.2|189208.3|189449.2|189208.3|1
1736890720000|2025-01-14 21:38:40|189459.7|189202.4|189452|189214.6|189459.7|189214.6|189452|189202.4|3
1736890740000|2025-01-14 21:39:00|189439.4|189225.8|189439.4|189221.8|189439.4|189225.8|189439.4|189221.8|2
1736890750000|2025-01-14 21:39:10|189442.1|189213.9|189442.1|189213.9|189442.1|189213.9|189442.1|189213.9|1
1736890760000|2025-01-14 21:39:20|189460.7|189200.3|189459.7|189203|189460.7|189203|189459.6|189200.3|3
1736890770000|2025-01-14 21:39:30|189460.5|189202.6|189461|189202.2|189461|189202.6|189460.5|189202.2|2
1736890780000|2025-01-14 21:39:40|189460.2|189203|189453.1|189214.3|189460.2|189214.3|189453.1|189203|2
1736890790000|2025-01-14 21:39:50|189441.3|189225.7|189441.3|189225.7|189441.3|189225.7|189441.3|189225.7|1
1736890800000|2025-01-14 21:40:00|189439.6|189228.1|189479.9|189186.8|189502.2|189228.1|189439.6|189184.5|4
1736890810000|2025-01-14 21:40:10|189454.7|189211.4|189453.4|189211.4|189454.7|189211.4|189453.4|189211.4|2
1736890830000|2025-01-14 21:40:30|189441.6|189221.8|189441.6|189221.8|189441.6|189221.8|189441.6|189221.8|1
1736890850000|2025-01-14 21:40:50|189437.8|189227.9|189486.8|189144.8|189513.9|189227.9|189437.8|189105.2|19
1736890860000|2025-01-14 21:41:00|189489.7|189147.7|189483|189141|189489.7|189147.7|189447.6|189105.6|39
1736890870000|2025-01-14 21:41:10|189482.3|189140.3|189478.2|189136.2|189484.7|189142.7|189389.4|189047.4|39
1736890880000|2025-01-14 21:41:20|189480.4|189138.4|189470.4|189151.3|189487.5|189151.3|189470.4|189136.6|36
1736890890000|2025-01-14 21:41:30|189476.7|189139.7|189462.5|189161.6|189479.9|189165.6|189456.3|189137.7|40
1736890900000|2025-01-14 21:41:40|189462|189163.5|189466.3|189152.1|189471.1|189165|189451.7|189143.6|40
1736890910000|2025-01-14 21:41:50|189470|189147.3|189461.5|189145.1|189476.4|189170.7|189451.2|189130.6|40
1736890920000|2025-01-14 21:42:00|189465.2|189135.3|189456.8|189172.9|189465.2|189174.8|189451.6|189135.3|38
1736890930000|2025-01-14 21:42:10|189457.2|189171.7|189459.4|189167.2|189460.7|189176.9|189451.3|189161.2|38
1736890940000|2025-01-14 21:42:20|189459.3|189168|189449.2|189165|189464.2|189182.1|189440.8|189154.5|38
1736890950000|2025-01-14 21:42:30|189448|189165.4|189460.2|189147.5|189465.4|189179.3|189437.9|189117.9|40
1736890960000|2025-01-14 21:42:40|189460.7|189145.4|189482.7|189140.7|189484|189155.4|189387.5|189045.5|40
1736890970000|2025-01-14 21:42:50|189481.4|189145.2|189482.8|189148.8|189497.4|189160.7|189430.8|189088.8|40
1736890980000|2025-01-14 21:43:00|189480.9|189143.8|189489.3|189147.3|189494.7|189164.7|189433.3|189091.3|40
1736890990000|2025-01-14 21:43:10|189499.2|189157.2|189491.9|189149.9|189501.3|189159.3|189417|189075|40
1736891000000|2025-01-14 21:43:20|189489.8|189147.8|189479.7|189137.7|189501.8|189174.4|189424.7|189082.7|40
1736891010000|2025-01-14 21:43:30|189479.4|189140.7|189433.7|189091.7|189498.6|189170.3|189426.3|189084.3|40
1736891020000|2025-01-14 21:43:40|189459.8|189117.8|189481.7|189162.9|189495.8|189170.4|189433.6|189091.6|40
1736891030000|2025-01-14 21:43:50|189480.9|189164.5|189500.5|189158.5|189503.2|189169.8|189442|189100|40
1736891040000|2025-01-14 21:44:00|189500.3|189158.3|189496.7|189154.7|189500.6|189181.9|189433.1|189091.1|40
1736891050000|2025-01-14 21:44:10|189493.8|189151.8|189484.6|189182.3|189497.8|189183.4|189460.2|189118.2|28
1736891060000|2025-01-14 21:44:20|189484.5|189182.4|189483.2|189183.3|189484.5|189183.3|189483.2|189182.4|10
1736891070000|2025-01-14 21:44:30|189483.1|189183.4|189483|189184|189483.1|189184|189483|189183.4|6
1736891080000|2025-01-14 21:44:40|189482.9|189187.1|189476.6|189186|189482.9|189187.1|189476.6|189186|5
1736891090000|2025-01-14 21:44:50|189479.9|189186.6|189479.9|189186.6|189479.9|189186.6|189479.9|189186.6|1
1736891100000|2025-01-14 21:45:00|189479.2|189187.3|189491.1|189149.1|189505.7|189194.6|189404.2|189062.2|39
1736891110000|2025-01-14 21:45:10|189491|189149|189482.1|189140.1|189524.3|189182.3|189398.4|189056.4|40
1736891120000|2025-01-14 21:45:20|189486.4|189144.4|189483.9|189148.1|189499|189190.5|189470.4|189128.4|40
1736891130000|2025-01-14 21:45:30|189484.3|189144.4|189495.2|189153.2|189503.8|189177.5|189380.9|189038.9|40
1736891140000|2025-01-14 21:45:40|189493.3|189151.3|189478.2|189136.2|189502.1|189163.4|189442.5|189100.5|39
1736891150000|2025-01-14 21:45:50|189480.6|189138.6|189479.1|189137.1|189497|189175.3|189408.8|189066.8|40
1736891160000|2025-01-14 21:46:00|189481.9|189147.3|189473.3|189131.3|189500.4|189166.7|189411.6|189069.6|40
1736891170000|2025-01-14 21:46:10|189497.8|189155.8|189463.5|189121.5|189501.6|189159.6|189411.4|189069.4|39
1736891180000|2025-01-14 21:46:20|189475.7|189133.7|189380.1|189038.1|189487.5|189150.5|189379.2|189037.2|40
1736891190000|2025-01-14 21:46:30|189436.3|189094.3|189441.9|189099.9|189484.5|189146.3|189379.5|189037.5|40
1736891200000|2025-01-14 21:46:40|189455.8|189113.8|189456.3|189114.3|189470.9|189128.9|189447|189105|40
1736891210000|2025-01-14 21:46:50|189452|189115.7|189473.4|189131.4|189473.4|189135.2|189437.3|189111.3|40
1736891220000|2025-01-14 21:47:00|189465|189123|189467.8|189125.8|189482|189140|189399.2|189109.4|40
1736891230000|2025-01-14 21:47:10|189445.1|189120.8|189483.9|189141.9|189490.7|189162.3|189403|189061|40
1736891240000|2025-01-14 21:47:20|189486.8|189144.8|189486.2|189144.2|189490.8|189180.1|189388.3|189046.3|40
1736891250000|2025-01-14 21:47:30|189476.9|189134.9|189483.2|189183.1|189491.1|189183.1|189474.1|189134.9|39
1736891260000|2025-01-14 21:47:40|189484.9|189157.6|189482.1|189140.1|189501.3|189179.5|189444.3|189102.3|40
1736891270000|2025-01-14 21:47:50|189494.5|189152.5|189491.6|189149.6|189496.6|189191|189465.8|189136.7|40
1736891280000|2025-01-14 21:48:00|189488.5|189146.5|189483.8|189141.8|189489.5|189166.3|189466.3|189124.3|40
1736891290000|2025-01-14 21:48:10|189475.5|189175.9|189485.2|189143.2|189494|189182.4|189392.3|189050.3|40
1736891300000|2025-01-14 21:48:20|189478.8|189136.8|189480.3|189138.3|189506.6|189166.1|189476.1|189134.9|40
1736891310000|2025-01-14 21:48:30|189484.9|189142.9|189484.4|189142.4|189501.9|189169.4|189397|189055|40
1736891320000|2025-01-14 21:48:40|189485.6|189148.9|189497.2|189155.2|189538.9|189196.9|189432.5|189090.5|40
1736891330000|2025-01-14 21:48:50|189512.5|189170.5|189529|189187|189534.5|189197.7|189478.7|189140.3|40
1736891340000|2025-01-14 21:49:00|189534.9|189192.9|189527.9|189185.9|189542.3|189200.3|189526.3|189184.3|39
1736891350000|2025-01-14 21:49:10|189534.8|189192.8|189520.8|189178.8|189535.4|189193.4|189516.7|189174.7|40
1736891360000|2025-01-14 21:49:20|189511.3|189169.3|189510.3|189168.3|189527.5|189197.3|189410|189068|40
1736891370000|2025-01-14 21:49:30|189504.6|189162.6|189501.1|189160|189527.8|189205|189451.6|189109.6|39
1736891380000|2025-01-14 21:49:40|189509.3|189167.3|189501|189159|189536.1|189194.1|189387.9|189045.9|40
1736891390000|2025-01-14 21:49:50|189492.6|189150.6|189494.9|189152.9|189525.6|189183.6|189392.6|189050.6|40
1736891400000|2025-01-14 21:50:00|189456.1|189114.1|189553.3|189211.3|189553.3|189211.3|189401.9|189059.9|40
1736891410000|2025-01-14 21:50:10|189539.4|189197.4|189511|189169|189580.8|189238.8|189368.5|189026.5|40
1736891420000|2025-01-14 21:50:20|189428.3|189086.3|189450.7|189108.7|189498.7|189171.5|189379.9|189037.9|40
1736891430000|2025-01-14 21:50:30|189441.5|189099.5|189449|189107|189548.9|189206.9|189393.6|189051.6|40
1736891440000|2025-01-14 21:50:40|189484.3|189142.3|189473|189143.1|189526.4|189184.4|189403.9|189061.9|40
1736891450000|2025-01-14 21:50:50|189488.3|189177.7|189416.6|189074.6|189527.7|189185.7|189398|189056|39
1736891460000|2025-01-14 21:51:00|189439.9|189097.9|189441.4|189099.4|189547|189205|189385|189043|39
1736891470000|2025-01-14 21:51:10|189404.6|189062.6|189438|189096|189541.5|189199.5|189404.6|189062.6|40
1736891480000|2025-01-14 21:51:20|189508.4|189166.4|189515.7|189173.7|189561.8|189219.8|189375.1|189033.1|40
1736891490000|2025-01-14 21:51:30|189551|189209|189437|189095|189551|189209|189389.4|189047.4|40
1736891500000|2025-01-14 21:51:40|189452.5|189110.5|189509.1|189167.1|189562.2|189220.2|189415.6|189073.6|40
1736891510000|2025-01-14 21:51:50|189422.9|189080.9|189470.6|189128.6|189561.6|189219.6|189385|189043|40
1736891520000|2025-01-14 21:52:00|189508.5|189166.5|189476.7|189134.7|189564.2|189222.2|189398|189056|40
1736891530000|2025-01-14 21:52:10|189410.4|189068.4|189438.8|189096.8|189555.5|189213.5|189387.6|189045.6|40
1736891540000|2025-01-14 21:52:20|189459|189117|189520.8|189178.8|189522.6|189180.6|189376.6|189034.6|40
1736891550000|2025-01-14 21:52:30|189492.3|189162.3|189425.2|189083.2|189553.1|189211.1|189378.6|189036.6|40
1736891560000|2025-01-14 21:52:40|189414.8|189072.8|189461.2|189119.2|189540.3|189198.3|189404.9|189062.9|40
1736891570000|2025-01-14 21:52:50|189492.2|189150.2|189475.9|189142.7|189541.9|189199.9|189382.4|189040.4|40
1736891580000|2025-01-14 21:53:00|189498.1|189165.9|189420.7|189078.7|189553.2|189211.2|189382|189040|40
1736891590000|2025-01-14 21:53:10|189433.8|189091.8|189485.2|189143.2|189531.6|189189.6|189394.7|189052.7|40
1736891600000|2025-01-14 21:53:20|189504.1|189162.1|189435.6|189093.6|189504.1|189162.1|189402.8|189060.8|39
1736891610000|2025-01-14 21:53:30|189461.5|189119.5|189424.2|189082.2|189547.9|189205.9|189396.2|189054.2|40
1736891620000|2025-01-14 21:53:40|189495.8|189153.8|189394.3|189052.3|189553.6|189211.6|189394.3|189052.3|40
1736891630000|2025-01-14 21:53:50|189427.9|189085.9|189419.2|189077.2|189541.7|189199.7|189387.5|189045.5|40
1736891640000|2025-01-14 21:54:00|189425.4|189083.4|189523.3|189181.3|189532.3|189190.3|189382.5|189040.5|40
1736891650000|2025-01-14 21:54:10|189413.3|189071.3|189421.6|189079.6|189531.1|189189.1|189401.1|189059.1|40
1736891660000|2025-01-14 21:54:20|189438.5|189096.5|189438.7|189096.7|189537.6|189195.6|189375.3|189033.3|40
1736891670000|2025-01-14 21:54:30|189389.8|189047.8|189424.6|189082.6|189551.4|189209.4|189389.8|189047.8|40
1736891680000|2025-01-14 21:54:40|189438.2|189096.2|189496.7|189154.7|189551.3|189209.3|189379.3|189037.3|39
1736891690000|2025-01-14 21:54:50|189381.6|189039.6|189428.6|189086.6|189531.8|189189.8|189381.3|189039.3|40
1736891700000|2025-01-14 21:55:00|189468.7|189126.7|189411.5|189069.5|189523|189181|189382.3|189040.3|40
1736891710000|2025-01-14 21:55:10|189430|189088|189464.5|189122.5|189491.1|189149.1|189369.3|189027.3|39
1736891720000|2025-01-14 21:55:20|189472.1|189130.1|189422.8|189080.8|189497.7|189176.8|189397.1|189055.1|40
1736891730000|2025-01-14 21:55:30|189443.7|189101.7|189452|189110|189511.6|189185.3|189398.9|189056.9|40
1736891740000|2025-01-14 21:55:40|189425.7|189083.7|189423.2|189081.2|189543.7|189201.7|189395.9|189053.9|40
1736891750000|2025-01-14 21:55:50|189413.1|189071.1|189483.6|189141.6|189555.9|189213.9|189384.4|189042.4|40
1736891760000|2025-01-14 21:56:00|189520.2|189178.2|189445.6|189103.6|189540.9|189198.9|189360|189018|40
1736891770000|2025-01-14 21:56:10|189517.9|189175.9|189465|189123|189527.4|189185.4|189362.1|189020.1|40
1736891780000|2025-01-14 21:56:20|189407.2|189065.2|189405.7|189063.7|189546.1|189204.1|189339|188997|39
1736891790000|2025-01-14 21:56:30|189421|189079|189395.3|189053.3|189523.9|189181.9|189337.7|188995.7|40
1736891800000|2025-01-14 21:56:40|189473.5|189131.5|189443.2|189101.2|189487.2|189171.7|189324.9|188982.9|40
1736891810000|2025-01-14 21:56:50|189390.2|189048.2|189347.5|189005.5|189508.4|189166.4|189333.6|188991.6|40
1736891820000|2025-01-14 21:57:00|189429.9|189087.9|189450.5|189108.5|189450.5|189108.5|189349.1|189007.1|39
1736891830000|2025-01-14 21:57:10|189456.3|189114.3|189437.5|189095.5|189479.6|189137.6|189391.8|189049.8|40
1736891840000|2025-01-14 21:57:20|189378.6|189036.6|189427.7|189085.7|189473.9|189131.9|189378.6|189036.6|40
1736891850000|2025-01-14 21:57:30|189428.1|189086.1|189442.2|189100.2|189469.9|189127.9|189339.2|188997.2|39
1736891860000|2025-01-14 21:57:40|189391.4|189049.4|189441.6|189099.6|189506.7|189164.7|189391.4|189049.4|40
1736891870000|2025-01-14 21:57:50|189446.3|189104.3|189463.3|189121.3|189527.3|189185.3|189362.5|189020.5|40
1736891880000|2025-01-14 21:58:00|189480.4|189138.4|189427.1|189085.1|189500.6|189158.6|189387|189045|40
1736891890000|2025-01-14 21:58:10|189441.7|189099.7|189492.8|189150.8|189492.8|189150.8|189389|189047|40
1736891900000|2025-01-14 21:58:20|189372.1|189030.1|189403.9|189061.9|189488|189146|189372.1|189030.1|40
1736891910000|2025-01-14 21:58:30|189413.4|189071.4|189406.6|189064.6|189492|189150|189373.2|189031.2|39
1736891920000|2025-01-14 21:58:40|189456.2|189114.2|189430.3|189088.3|189471.9|189129.9|189386.2|189044.2|40
1736891930000|2025-01-14 21:58:50|189418.1|189076.1|189405.9|189063.9|189505.4|189163.4|189401.2|189059.2|40
1736891940000|2025-01-14 21:59:00|189428.5|189086.5|189401.1|189059.1|189512.4|189170.4|189394.9|189052.9|40
1736891950000|2025-01-14 21:59:10|189433|189091|189469.8|189127.8|189498.1|189156.1|189371.1|189029.1|40
1736891960000|2025-01-14 21:59:20|189455.4|189113.4|189441|189099|189485.2|189143.2|189380.9|189038.9|40
1736891970000|2025-01-14 21:59:30|189446.8|189104.8|189421.9|189079.9|189480.1|189138.1|189354.3|189012.3|40
1736891980000|2025-01-14 21:59:40|189419.3|189077.3|189399|189057|189471.2|189129.2|189362.8|189020.8|40
1736891990000|2025-01-14 21:59:50|189431.2|189089.2|189456.1|189114.1|189503.4|189161.4|189385.2|189043.2|32
1736892000000|2025-01-14 22:00:00|189453.1|189111.1|189456.1|189114.1|189456.1|189114.1|189453.1|189111.1|2
1736895910000|2025-01-14 23:05:10|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|189391.7|189049.7|3
1736895920000|2025-01-14 23:05:20|189347.4|189005.4|189359.9|189017.9|189361.2|189019.2|189347.4|189005.4|5
1736895930000|2025-01-14 23:05:30|189359.8|189017.8|189359.9|189017.9|189359.9|189017.9|189359.8|189017.8|2
1736895940000|2025-01-14 23:05:40|189360.2|189018.2|189359.9|189017.9|189360.2|189018.2|189358.3|189016.3|4
1736895950000|2025-01-14 23:05:50|189360|189018|189347.4|189005.4|189360|189018|189326.6|188984.6|8
1736895960000|2025-01-14 23:06:00|189348.1|189006.1|189347.4|189005.4|189348.1|189006.1|189343.7|189001.7|6
1736895970000|2025-01-14 23:06:10|189347.2|189005.2|189359.9|189017.9|189359.9|189017.9|189347.2|189005.2|4
1736896000000|2025-01-14 23:06:40|189357.3|189015.3|189337.7|188995.7|189357.3|189015.3|189333.2|188991.2|4
1736896010000|2025-01-14 23:06:50|189359.9|189017.9|189353.8|189011.8|189359.9|189017.9|189280.8|188938.8|8
1736896020000|2025-01-14 23:07:00|189363.2|189021.2|189363.2|189021.2|189363.4|189021.4|189363.2|189021.2|7
1736896030000|2025-01-14 23:07:10|189363.3|189021.3|189363.2|189021.2|189363.4|189021.4|189363.2|189021.2|4
1736896040000|2025-01-14 23:07:20|189363.4|189021.4|189337.7|188995.7|189363.4|189021.4|189337.7|188995.7|7
1736896050000|2025-01-14 23:07:30|189339.9|188997.9|189326.6|188984.6|189339.9|188997.9|189326.6|188984.6|3
1736896060000|2025-01-14 23:07:40|189321|188979|189308.5|188966.5|189321|188979|189308.5|188966.5|6
1736896070000|2025-01-14 23:07:50|189310|188968|189353|189011|189359.9|189017.9|189308.5|188966.5|6
1736896080000|2025-01-14 23:08:00|189359.9|189017.9|189359.9|189017.9|189359.9|189017.9|189359.8|189017.8|5
1736896090000|2025-01-14 23:08:10|189371|189029|189359|189017|189371.5|189029.5|189326.6|188984.6|7
1736896100000|2025-01-14 23:08:20|189360.6|189018.6|189363.2|189021.2|189363.6|189021.6|189360.6|189018.6|6
1736896110000|2025-01-14 23:08:30|189364|189022|189363.2|189021.2|189364|189022|189363.2|189021.2|2
1736896120000|2025-01-14 23:08:40|189363.4|189021.4|189337.7|188995.7|189363.4|189021.4|189337.7|188995.7|6
1736896130000|2025-01-14 23:08:50|189339.1|188997.1|189337.7|188995.7|189339.1|188997.1|189337.7|188995.7|2
1736896140000|2025-01-14 23:09:00|189338.8|188996.8|189337.7|188995.7|189338.8|188996.8|189337.7|188995.7|4
1736896150000|2025-01-14 23:09:10|189359.9|189017.9|189363.2|189021.2|189363.4|189021.4|189359.9|189017.9|6
1736896160000|2025-01-14 23:09:20|189363.4|189021.4|189363.2|189021.2|189363.4|189021.4|189363.2|189021.2|4
1736896180000|2025-01-14 23:09:40|189363.3|189021.3|189337.7|188995.7|189363.3|189021.3|189337.7|188995.7|7
1736896190000|2025-01-14 23:09:50|189337.8|188995.8|189337.7|188995.7|189337.8|188995.8|189337.7|188995.7|2
1736896200000|2025-01-14 23:10:00|189314.6|188972.6|189311.8|188969.8|189376.6|189034.6|189311.8|188969.8|13
1736896210000|2025-01-14 23:10:10|189317.3|188975.3|189358.1|189016.1|189404.3|189062.3|189317.3|188975.3|11
1736896220000|2025-01-14 23:10:20|189359|189017|189328.8|188986.8|189363.3|189021.3|189328.8|188986.8|7
1736896230000|2025-01-14 23:10:30|189330.5|188988.5|189358.1|189016.1|189364.8|189022.8|189328.8|188986.8|11
1736896240000|2025-01-14 23:10:40|189365.3|189023.3|189369.4|189027.4|189369.4|189027.4|189365.3|189023.3|3
1736896250000|2025-01-14 23:10:50|189369.3|189027.3|189369.4|189027.4|189369.4|189027.4|189369.3|189027.3|2
1736896260000|2025-01-14 23:11:00|189369.3|189027.3|189368.2|189026.2|189369.5|189027.5|189368.2|189026.2|4
1736896270000|2025-01-14 23:11:10|189368.1|189026.1|189354.4|189012.4|189368.3|189026.3|189354.2|189012.2|5
1736896280000|2025-01-14 23:11:20|189354|189012|189354.4|189012.4|189354.4|189012.4|189354|189012|2
1736896290000|2025-01-14 23:11:30|189354.1|189012.1|189349.5|189007.5|189360.6|189018.6|189349.5|189007.5|5
1736896300000|2025-01-14 23:11:40|189355|189013|189369|189027|189369|189027|189355|189013|4
1736896320000|2025-01-14 23:12:00|189367.6|189025.6|189367.6|189025.6|189367.6|189025.6|189367.6|189025.6|1
1736896330000|2025-01-14 23:12:10|189354.4|189012.4|189354.4|189012.4|189354.4|189012.4|189354.4|189012.4|1
1736896340000|2025-01-14 23:12:20|189354.3|189012.3|189354.3|189012.3|189354.6|189012.6|189354.3|189012.3|4
1736896350000|2025-01-14 23:12:30|189354.8|189012.8|189365.5|189023.5|189365.5|189023.5|189354.3|189012.3|3
1736896360000|2025-01-14 23:12:40|189365.6|189023.6|189365.5|189023.5|189365.6|189023.6|189365.5|189023.5|4
1736896370000|2025-01-14 23:12:50|189365.6|189023.6|189365.5|189023.5|189365.6|189023.6|189365.5|189023.5|4
1736896380000|2025-01-14 23:13:00|189365.6|189023.6|189354.3|189012.3|189365.6|189023.6|189354.3|189012.3|3
1736896390000|2025-01-14 23:13:10|189354.7|189012.7|189354.4|189012.4|189354.7|189012.7|189354.4|189012.4|4
1736896400000|2025-01-14 23:13:20|189354.5|189012.5|189354.4|189012.4|189354.6|189012.6|189354.3|189012.3|4
1736896410000|2025-01-14 23:13:30|189365.5|189023.5|189365.5|189023.5|189365.6|189023.6|189365.5|189023.5|3
1736896420000|2025-01-14 23:13:40|189365.4|189023.4|189365.5|189023.5|189365.5|189023.5|189365.4|189023.4|2
1736896430000|2025-01-14 23:13:50|189365.3|189023.3|189365.5|189023.5|189365.5|189023.5|189365.3|189023.3|2
1736896440000|2025-01-14 23:14:00|189365.4|189023.4|189328.8|188986.8|189365.5|189023.5|189324.6|188982.6|22
1736896450000|2025-01-14 23:14:10|189395.5|189053.5|189328.8|188986.8|189395.5|189053.5|189324.6|188982.6|11
1736896460000|2025-01-14 23:14:20|189393.8|189051.8|189400.1|189058.1|189401.2|189059.2|189393.8|189051.8|3
1736896470000|2025-01-14 23:14:30|189400.2|189058.2|189363.2|189021.2|189412.7|189070.7|189324.7|188982.7|10
1736896480000|2025-01-14 23:14:40|189365.1|189023.1|189364.2|189022.2|189365.1|189023.1|189364.2|189022.2|2
1736896490000|2025-01-14 23:14:50|189343.6|189001.6|189338.2|188996.2|189363.2|189021.2|189324.6|188982.6|13
1736896500000|2025-01-14 23:15:00|189391.4|189049.4|189395.8|189053.8|189395.8|189053.8|189324.6|188982.6|14
1736896510000|2025-01-14 23:15:10|189401.7|189059.7|189402.1|189060.1|189402.2|189060.2|189401.7|189059.7|4
1736896520000|2025-01-14 23:15:20|189402|189060|189402.1|189060.1|189402.1|189060.1|189402|189060|2
1736896530000|2025-01-14 23:15:30|189402.2|189060.2|189402|189060|189402.2|189060.2|189402|189060|2
1736896540000|2025-01-14 23:15:40|189377.2|189035.2|189328.8|188986.8|189377.2|189035.2|189326.8|188984.8|8
1736896550000|2025-01-14 23:15:50|189355.2|189013.2|189379.9|189037.9|189392.5|189050.5|189334|188992|16
1736896560000|2025-01-14 23:16:00|189366.3|189024.3|189324.7|188982.7|189366.3|189024.3|189324.6|188982.6|29
1736896570000|2025-01-14 23:16:10|189377.6|189035.6|189353.8|189011.8|189384.2|189042.2|189353.8|189011.8|8
1736896580000|2025-01-14 23:16:20|189335.8|188993.8|189368.9|189026.9|189368.9|189026.9|189324.6|188982.6|8
1736896590000|2025-01-14 23:16:30|189342.3|189000.3|189363.2|189021.2|189376.7|189034.7|189329.6|188987.6|10
1736896600000|2025-01-14 23:16:40|189367.3|189025.3|189367.4|189025.4|189367.4|189025.4|189367.3|189025.3|2
1736896610000|2025-01-14 23:16:50|189367.5|189025.5|189367.4|189025.4|189367.5|189025.5|189367.3|189025.3|3
1736896620000|2025-01-14 23:17:00|189367.6|189025.6|189354.4|189012.4|189367.6|189025.6|189354.4|189012.4|3
1736896630000|2025-01-14 23:17:10|189354.6|189012.6|189354.4|189012.4|189354.7|189012.7|189354.3|189012.3|4
1736896640000|2025-01-14 23:17:20|189354.6|189012.6|189354.3|189012.3|189354.8|189012.8|189354.3|189012.3|4
1736896650000|2025-01-14 23:17:30|189365.4|189023.4|189367.4|189025.4|189367.4|189025.4|189365.4|189023.4|3
1736896660000|2025-01-14 23:17:40|189367.3|189025.3|189367.3|189025.3|189367.3|189025.3|189367.3|189025.3|1
1736896680000|2025-01-14 23:18:00|189360.6|189018.6|189354.3|189012.3|189360.6|189018.6|189354.3|189012.3|2
1736896690000|2025-01-14 23:18:10|189354.4|189012.4|189354.4|189012.4|189354.4|189012.4|189354.4|189012.4|1
1736896700000|2025-01-14 23:18:20|189354.3|189012.3|189365.5|189023.5|189365.5|189023.5|189354.3|189012.3|2
1736896710000|2025-01-14 23:18:30|189367.4|189025.4|189368.4|189026.4|189368.4|189026.4|189367.4|189025.4|2
1736896730000|2025-01-14 23:18:50|189363.5|189021.5|189363.3|189021.3|189363.5|189021.5|189363.3|189021.3|2
1736896740000|2025-01-14 23:19:00|189380.9|189038.9|189367.4|189025.4|189380.9|189038.9|189312.4|188970.4|13
1736896750000|2025-01-14 23:19:10|189364.8|189022.8|189343.1|189001.1|189379.9|189037.9|189328.9|188986.9|16
1736896760000|2025-01-14 23:19:20|189386.4|189044.4|189353.8|189011.8|189386.4|189044.4|189324.6|188982.6|15
1736896770000|2025-01-14 23:19:30|189333.3|188991.3|189364.8|189022.8|189364.8|189022.8|189324.7|188982.7|17
1736896780000|2025-01-14 23:19:40|189364.4|189022.4|189379.9|189037.9|189379.9|189037.9|189364.4|189022.4|8
1736896790000|2025-01-14 23:19:50|189342.4|189000.4|189382.1|189040.1|189389.8|189047.8|189332.1|188990.1|25
1736896800000|2025-01-14 23:20:00|189314.1|188972.1|189379.8|189037.8|189401|189059|189314.1|188972.1|31
1736896810000|2025-01-14 23:20:10|189379.9|189037.9|189326.5|188984.5|189379.9|189037.9|189326.5|188984.5|11
1736896820000|2025-01-14 23:20:20|189329.1|188987.1|189437.7|189095.7|189499.2|189157.2|189329.1|188987.1|22
1736896830000|2025-01-14 23:20:30|189456.5|189114.5|189442.7|189100.7|189494.9|189152.9|189432.4|189090.4|12
1736896840000|2025-01-14 23:20:40|189440.4|189098.4|189423.1|189081.1|189485.6|189143.6|189423.1|189081.1|20
1736896850000|2025-01-14 23:20:50|189476|189134|189466.4|189124.4|189477.3|189135.3|189440.6|189098.6|6
1736896860000|2025-01-14 23:21:00|189484.5|189142.5|189477.6|189135.6|189485.1|189143.1|189428.3|189086.3|10
1736896870000|2025-01-14 23:21:10|189464.7|189122.7|189464.5|189122.5|189483.6|189141.6|189425.2|189083.2|9
1736896880000|2025-01-14 23:21:20|189472|189130|189438.9|189096.9|189485|189143|189438.5|189096.5|10
1736896890000|2025-01-14 23:21:30|189435|189093|189439.8|189097.8|189489|189147|189435|189093|8
1736896900000|2025-01-14 23:21:40|189434.4|189092.4|189446|189104|189478.6|189136.6|189434.4|189092.4|10
1736896910000|2025-01-14 23:21:50|189482.1|189140.1|189467.9|189125.9|189485.6|189143.6|189418.9|189076.9|29
1736896920000|2025-01-14 23:22:00|189452.3|189110.3|189472.4|189130.4|189479.9|189137.9|189426.2|189084.2|16
1736896930000|2025-01-14 23:22:10|189475.1|189133.1|189445.8|189103.8|189477.4|189135.4|189445.8|189103.8|3
1736896940000|2025-01-14 23:22:20|189454.1|189112.1|189439.4|189097.4|189484|189142|189439.4|189097.4|10
1736896950000|2025-01-14 23:22:30|189444.4|189102.4|189444.4|189102.4|189444.4|189102.4|189444.4|189102.4|1
1736896960000|2025-01-14 23:22:40|189444.3|189102.3|189444.4|189102.4|189444.4|189102.4|189444.3|189102.3|2
1736896970000|2025-01-14 23:22:50|189404.4|189062.4|189404.3|189062.3|189404.4|189062.4|189404.3|189062.3|2
1736896980000|2025-01-14 23:23:00|189404.4|189062.4|189404.4|189062.4|189404.4|189062.4|189404.4|189062.4|1
1736897000000|2025-01-14 23:23:20|189437.7|189095.7|189444.4|189102.4|189444.4|189102.4|189437.7|189095.7|3
1736897010000|2025-01-14 23:23:30|189443.5|189101.5|189442.7|189100.7|189443.5|189101.5|189442.7|189100.7|2
1736897030000|2025-01-14 23:23:50|189423.8|189081.8|189400.2|189058.2|189423.8|189081.8|189400.2|189058.2|2
1736897050000|2025-01-14 23:24:10|189435.6|189093.6|189435.6|189093.6|189435.6|189093.6|189435.6|189093.6|1
1736897060000|2025-01-14 23:24:20|189442.7|189100.7|189442.7|189100.7|189442.7|189100.7|189442.7|189100.7|1
1736897080000|2025-01-14 23:24:40|189423.8|189081.8|189423.8|189081.8|189423.8|189081.8|189423.8|189081.8|1
1736897090000|2025-01-14 23:24:50|189400.2|189058.2|189400.2|189058.2|189400.2|189058.2|189400.2|189058.2|1
1736897110000|2025-01-14 23:25:10|189435.6|189093.6|189435.6|189093.6|189435.6|189093.6|189435.4|189093.4|3
1736897120000|2025-01-14 23:25:20|189435.3|189093.3|189442.7|189100.7|189442.7|189100.7|189435.3|189093.3|3
1736897130000|2025-01-14 23:25:30|189442.6|189100.6|189442.7|189100.7|189442.7|189100.7|189442.6|189100.6|2
1736897140000|2025-01-14 23:25:40|189423.8|189081.8|189423.8|189081.8|189423.8|189081.8|189423.8|189081.8|1
1736897150000|2025-01-14 23:25:50|189423.9|189081.9|189400.2|189058.2|189423.9|189081.9|189400.2|189058.2|3
1736897160000|2025-01-14 23:26:00|189400.3|189058.3|189435.6|189093.6|189435.6|189093.6|189400.1|189058.1|5
1736897170000|2025-01-14 23:26:10|189435.7|189093.7|189435.6|189093.6|189435.7|189093.7|189435.6|189093.6|2
1736897180000|2025-01-14 23:26:20|189435.7|189093.7|189442.7|189100.7|189442.7|189100.7|189435.6|189093.6|3
1736897190000|2025-01-14 23:26:30|189423.8|189081.8|189423.8|189081.8|189423.8|189081.8|189423.8|189081.8|1
1736897200000|2025-01-14 23:26:40|189424|189082|189423.8|189081.8|189424|189082|189423.8|189081.8|2
1736897210000|2025-01-14 23:26:50|189424.2|189082.2|189400.2|189058.2|189424.2|189082.2|189400.2|189058.2|3
1736897220000|2025-01-14 23:27:00|189399.3|189057.3|189435.6|189093.6|189435.6|189093.6|189399.3|189057.3|3
1736897230000|2025-01-14 23:27:10|189435.8|189093.8|189435.6|189093.6|189435.8|189093.8|189435.6|189093.6|2
1736897240000|2025-01-14 23:27:20|189435.1|189093.1|189442.7|189100.7|189442.7|189100.7|189435.1|189093.1|3
1736897250000|2025-01-14 23:27:30|189423.8|189081.8|189423.8|189081.8|189424|189082|189423.8|189081.8|3
1736897260000|2025-01-14 23:27:40|189424.3|189082.3|189423.8|189081.8|189424.3|189082.3|189423.8|189081.8|2
1736897270000|2025-01-14 23:27:50|189423.7|189081.7|189435.6|189093.6|189435.6|189093.6|189423.7|189081.7|3
1736897300000|2025-01-14 23:28:20|189442.7|189100.7|189423.8|189081.8|189442.7|189100.7|189423.8|189081.8|2
1736897310000|2025-01-14 23:28:30|189423.9|189081.9|189423.8|189081.8|189423.9|189081.9|189423.8|189081.8|2
1736897320000|2025-01-14 23:28:40|189424|189082|189423.8|189081.8|189424|189082|189423.8|189081.8|2
1736897330000|2025-01-14 23:28:50|189442.7|189100.7|189442.7|189100.7|189442.8|189100.8|189442.7|189100.7|3
1736897340000|2025-01-14 23:29:00|189435.6|189093.6|189435.6|189093.6|189435.8|189093.8|189435.6|189093.6|5
1736897360000|2025-01-14 23:29:20|189400.2|189058.2|189423.8|189081.8|189423.8|189081.8|189400.2|189058.2|2
1736897380000|2025-01-14 23:29:40|189438.9|189096.9|189438.9|189096.9|189438.9|189096.9|189438.9|189096.9|1
1736897400000|2025-01-14 23:30:00|189430.9|189088.9|189430.8|189088.8|189430.9|189088.9|189430.8|189088.8|2
1736897410000|2025-01-14 23:30:10|189430.9|189088.9|189400.2|189058.2|189430.9|189088.9|189400.2|189058.2|2
1736897420000|2025-01-14 23:30:20|189423.8|189081.8|189421|189079|189423.8|189081.8|189421|189079|2
1736897430000|2025-01-14 23:30:30|189421.4|189079.4|189421|189079|189421.4|189079.4|189421|189079|2
1736897440000|2025-01-14 23:30:40|189441|189099|189441|189099|189441|189099|189440.9|189098.9|3
1736897460000|2025-01-14 23:31:00|189433.6|189091.6|189433.5|189091.5|189433.6|189091.6|189433.5|189091.5|4
1736897470000|2025-01-14 23:31:10|189396|189054|189396|189054|189396.1|189054.1|189396|189054|3
1736897480000|2025-01-14 23:31:20|189396.5|189054.5|189423.8|189081.8|189423.8|189081.8|189396|189054|5
1736897490000|2025-01-14 23:31:30|189438.9|189096.9|189438.9|189096.9|189438.9|189096.9|189438.9|189096.9|1
1736897520000|2025-01-14 23:32:00|189430.9|189088.9|189400.2|189058.2|189430.9|189088.9|189400.2|189058.2|2
1736897540000|2025-01-14 23:32:20|189423.8|189081.8|189421|189079|189423.8|189081.8|189421|189079|3
1736897550000|2025-01-14 23:32:30|189437.2|189095.2|189437.2|189095.2|189437.2|189095.2|189437.2|189095.2|1
1736897560000|2025-01-14 23:32:40|189437|189095|189437.2|189095.2|189437.2|189095.2|189437|189095|2
1736897570000|2025-01-14 23:32:50|189428.8|189086.8|189428.8|189086.8|189428.8|189086.8|189428.8|189086.8|1
1736897580000|2025-01-14 23:33:00|189396|189054|189396|189054|189396|189054|189395.8|189053.8|3
1736897600000|2025-01-14 23:33:20|189395.9|189053.9|189442.7|189100.7|189442.7|189100.7|189395.9|189053.9|5
1736897640000|2025-01-14 23:34:00|189400.2|189058.2|189400.2|189058.2|189400.2|189058.2|189400.2|189058.2|1
1736897650000|2025-01-14 23:34:10|189400.1|189058.1|189400.2|189058.2|189400.2|189058.2|189400.1|189058.1|2
1736897660000|2025-01-14 23:34:20|189435.6|189093.6|189442.7|189100.7|189442.7|189100.7|189435.6|189093.6|2
1736897690000|2025-01-14 23:34:50|189423.8|189081.8|189400.2|189058.2|189423.8|189081.8|189400.2|189058.2|2
1736897700000|2025-01-14 23:35:00|189400.3|189058.3|189400.2|189058.2|189400.3|189058.3|189399.9|189057.9|4
1736897710000|2025-01-14 23:35:10|189400.1|189058.1|189435.6|189093.6|189435.6|189093.6|189400.1|189058.1|3
1736897720000|2025-01-14 23:35:20|189442.7|189100.7|189442.7|189100.7|189442.7|189100.7|189442.7|189100.7|1
1736897740000|2025-01-14 23:35:40|189423.8|189081.8|189423.8|189081.8|189423.8|189081.8|189423.8|189081.8|1
1736897750000|2025-01-14 23:35:50|189423.9|189081.9|189423.8|189081.8|189423.9|189081.9|189423.8|189081.8|2
1736897760000|2025-01-14 23:36:00|189400.2|189058.2|189400.2|189058.2|189400.3|189058.3|189400.2|189058.2|5
1736897770000|2025-01-14 23:36:10|189435.6|189093.6|189435.6|189093.6|189435.7|189093.7|189435.6|189093.6|3
1736897790000|2025-01-14 23:36:30|189435.2|189093.2|189435.6|189093.6|189435.6|189093.6|189435.2|189093.2|2
1736897800000|2025-01-14 23:36:40|189400.2|189058.2|189400.2|189058.2|189400.2|189058.2|189400.2|189058.2|1
1736897810000|2025-01-14 23:36:50|189318.9|188976.9|189296|188954|189318.9|188976.9|189286.6|188944.6|3
1736897820000|2025-01-14 23:37:00|189292.7|188950.7|189239.8|188897.8|189292.7|188950.7|189225.2|188883.2|9
1736897830000|2025-01-14 23:37:10|189241|188899|189214.8|188872.8|189241|188899|189197.4|188855.4|4
1736897840000|2025-01-14 23:37:20|189216|188874|189239.8|188897.8|189240.9|188898.9|189214.8|188872.8|10
1736897850000|2025-01-14 23:37:30|189241.3|188899.3|189258.5|188916.5|189258.5|188916.5|189239.8|188897.8|5
1736897860000|2025-01-14 23:37:40|189264.7|188922.7|189258.5|188916.5|189264.7|188922.7|189258.5|188916.5|6
1736897870000|2025-01-14 23:37:50|189260.4|188918.4|189242.1|188900.1|189260.4|188918.4|189158.5|188816.5|7
1736897880000|2025-01-14 23:38:00|189302.3|188960.3|189464.8|189122.8|189466.7|189124.7|189270|188928|10
1736897890000|2025-01-14 23:38:10|189464.5|189122.5|189465.9|189123.9|189465.9|189123.9|189464.5|189122.5|4
1736897900000|2025-01-14 23:38:20|189465.4|189123.4|189465.9|189123.9|189465.9|189123.9|189465.2|189123.2|6
1736897910000|2025-01-14 23:38:30|189433.5|189091.5|189483.2|189141.2|189492.5|189150.5|189433.5|189091.5|6
1736897920000|2025-01-14 23:38:40|189484.2|189142.2|189484.2|189142.2|189484.2|189142.2|189483.7|189141.7|5
1736897930000|2025-01-14 23:38:50|189483.6|189141.6|189484.2|189142.2|189484.2|189142.2|189483.6|189141.6|2
1736897940000|2025-01-14 23:39:00|189483.8|189141.8|189412.7|189070.7|189484.2|189142.2|189411.4|189069.4|9
1736897950000|2025-01-14 23:39:10|189412|189070|189412.7|189070.7|189412.7|189070.7|189411.8|189069.8|4
1736897960000|2025-01-14 23:39:20|189411.6|189069.6|189474.2|189132.2|189474.2|189132.2|189411.3|189069.3|5
1736897970000|2025-01-14 23:39:30|189473.7|189131.7|189485.9|189143.9|189485.9|189143.9|189473.7|189131.7|5
1736897980000|2025-01-14 23:39:40|189485.7|189143.7|189485.9|189143.9|189485.9|189143.9|189485.7|189143.7|8
1736897990000|2025-01-14 23:39:50|189485.6|189143.6|189485.9|189143.9|189485.9|189143.9|189485.6|189143.6|4
1736898000000|2025-01-14 23:40:00|189484.7|189142.7|189484.9|189142.9|189484.9|189142.9|189484.7|189142.7|4
1736898020000|2025-01-14 23:40:20|189474.2|189132.2|189474.2|189132.2|189537.9|189195.9|189473.9|189131.9|7
1736898030000|2025-01-14 23:40:30|189485.9|189143.9|189485.9|189143.9|189485.9|189143.9|189485.8|189143.8|3
1736898040000|2025-01-14 23:40:40|189485.8|189143.8|189529|189187|189529|189187|189485.8|189143.8|4
1736898050000|2025-01-14 23:40:50|189484.9|189142.9|189484.9|189142.9|189484.9|189142.9|189484.9|189142.9|1
1736898060000|2025-01-14 23:41:00|189484.8|189142.8|189484.9|189142.9|189484.9|189142.9|189484.8|189142.8|2
1736898070000|2025-01-14 23:41:10|189531.8|189189.8|189531.8|189189.8|189531.8|189189.8|189531.8|189189.8|1
1736898080000|2025-01-14 23:41:20|189468.1|189126.1|189472.3|189130.3|189472.3|189130.3|189468.1|189126.1|3
1736898090000|2025-01-14 23:41:30|189484.5|189142.5|189484.5|189142.5|189484.5|189142.5|189484.5|189142.5|1
1736898110000|2025-01-14 23:41:50|189489.1|189147.1|189489.1|189147.1|189489.1|189147.1|189489.1|189147.1|1
1736898130000|2025-01-14 23:42:10|189480.9|189138.9|189480.9|189138.9|189480.9|189138.9|189480.9|189138.9|1
1736898140000|2025-01-14 23:42:20|189544.6|189202.6|189479.5|189137.5|189544.6|189202.6|189479.5|189137.5|4
1736898150000|2025-01-14 23:42:30|189489.9|189147.9|189489.9|189147.9|189489.9|189147.9|189489.9|189147.9|1
1736898160000|2025-01-14 23:42:40|189487.7|189145.7|189487.7|189145.7|189487.7|189145.7|189487.7|189145.7|1
1736898180000|2025-01-14 23:43:00|189479.8|189137.8|189479.8|189137.8|189479.8|189137.8|189479.8|189137.8|1
1736898200000|2025-01-14 23:43:20|189544.5|189202.5|189477|189135|189544.5|189202.5|189477|189135|4
1736898210000|2025-01-14 23:43:30|189477.1|189135.1|189484.9|189142.9|189488|189146|189477|189135|4
1736898230000|2025-01-14 23:43:50|189485|189143|189484.9|189142.9|189485|189143|189484.9|189142.9|2
1736898240000|2025-01-14 23:44:00|189475.4|189133.4|189475.3|189133.3|189540.9|189198.9|189475.3|189133.3|4
1736898250000|2025-01-14 23:44:10|189475.4|189133.4|189475.3|189133.3|189475.4|189133.4|189475.3|189133.3|2
1736898260000|2025-01-14 23:44:20|189475.4|189133.4|189475.3|189133.3|189475.4|189133.4|189475.3|189133.3|2
1736898290000|2025-01-14 23:44:50|189541.8|189199.8|189541.8|189199.8|189541.8|189199.8|189541.8|189199.8|1
1736898300000|2025-01-14 23:45:00|189541.7|189199.7|189541.7|189199.7|189541.7|189199.7|189541.7|189199.7|1
1736898310000|2025-01-14 23:45:10|189476.1|189134.1|189476.1|189134.1|189476.3|189134.3|189476.1|189134.1|3
1736898320000|2025-01-14 23:45:20|189476.2|189134.2|189541.7|189199.7|189541.7|189199.7|189476.2|189134.2|3
1736898330000|2025-01-14 23:45:30|189484.9|189142.9|189484.9|189142.9|189484.9|189142.9|189484.8|189142.8|3
1736898350000|2025-01-14 23:45:50|189531.3|189189.3|189531.3|189189.3|189531.3|189189.3|189531.3|189189.3|1
1736898360000|2025-01-14 23:46:00|189531.2|189189.2|189541.8|189199.8|189541.9|189199.9|189531.2|189189.2|3
1736898370000|2025-01-14 23:46:10|189541.7|189199.7|189541.7|189199.7|189541.7|189199.7|189541.7|189199.7|1
1736898380000|2025-01-14 23:46:20|189541.6|189199.6|189541.6|189199.6|189541.6|189199.6|189541.6|189199.6|1
1736898390000|2025-01-14 23:46:30|189484.9|189142.9|189557.8|189215.8|189596|189254|189484.9|189142.9|4
1736898400000|2025-01-14 23:46:40|189549.5|189207.5|189502.8|189160.8|189557.5|189215.5|189438.3|189133.6|10
1736898410000|2025-01-14 23:46:50|189492.8|189150.8|189546|189204|189597.2|189255.2|189492.8|189150.8|9
1736898420000|2025-01-14 23:47:00|189535.1|189193.1|189549.1|189207.1|189627.6|189285.6|189520.1|189178.1|16
1736898430000|2025-01-14 23:47:10|189530.4|189188.4|189572.6|189230.6|189622.8|189280.8|189530.4|189188.4|8
1736898440000|2025-01-14 23:47:20|189557.5|189215.5|189575.4|189233.4|189628.8|189286.8|189526.2|189184.2|15
1736898450000|2025-01-14 23:47:30|189567.9|189225.9|189567.9|189225.9|189567.9|189225.9|189567.9|189225.9|1
1736898480000|2025-01-14 23:48:00|189590|189248|189590.1|189248.1|189590.1|189248.1|189590|189248|4
1736898490000|2025-01-14 23:48:10|189590.7|189248.7|189590.7|189248.7|189590.7|189248.7|189590.7|189248.7|1
1736898500000|2025-01-14 23:48:20|189412.7|189070.7|189573.8|189231.8|189573.8|189279.3|189412.7|189070.7|5
1736898530000|2025-01-14 23:48:50|189521|189179|189603|189261|189603|189261|189521|189179|2
1736898540000|2025-01-14 23:49:00|189541.9|189199.9|189412.7|189070.7|189542.2|189200.2|189412.7|189070.7|6
1736898550000|2025-01-14 23:49:10|189502.8|189278.2|189502.8|189278.2|189502.8|189278.2|189502.8|189278.2|1
1736898560000|2025-01-14 23:49:20|189502.4|189230.7|189572.7|189230.7|189572.7|189230.7|189502.1|189230.7|3
1736898570000|2025-01-14 23:49:30|189572.5|189230.5|189572.5|189230.5|189572.5|189230.5|189572.5|189230.5|1
1736898580000|2025-01-14 23:49:40|189572.4|189230.4|189572.4|189230.4|189572.4|189230.4|189572.4|189230.4|1
1736898590000|2025-01-14 23:49:50|189520|189178|189377.4|189110.1|189520|189193.7|189303.9|189088.6|6
1736898600000|2025-01-14 23:50:00|189368.4|189101.1|189601.8|189259.8|189627.5|189290.3|189368.4|189101.1|12
1736898610000|2025-01-14 23:50:10|189565.2|189260.8|189646.3|189353.9|189652.3|189361.5|189550.7|189208.7|15
1736898620000|2025-01-14 23:50:20|189596.8|189323.5|189573.6|189319.1|189648.4|189369.1|189569.6|189245.1|21
1736898630000|2025-01-14 23:50:30|189561.1|189302.5|189411.7|189069.7|189648.9|189369.1|189349.2|189007.2|21
1736898640000|2025-01-14 23:50:40|189414.5|189072.5|189413.7|189071.7|189414.9|189072.9|189413.7|189071.7|6
1736898650000|2025-01-14 23:50:50|189413.8|189071.8|189413.7|189071.7|189414.2|189072.2|189413.7|189071.7|3
1736898660000|2025-01-14 23:51:00|189414.5|189072.5|189413.7|189071.7|189414.5|189072.5|189413.7|189071.7|6
1736898670000|2025-01-14 23:51:10|189395.1|189053.1|189391.9|189049.9|189395.1|189053.1|189391.9|189049.9|4
1736898680000|2025-01-14 23:51:20|189395.1|189053.1|189391.8|189049.8|189395.5|189053.5|189391.8|189049.8|6
1736898690000|2025-01-14 23:51:30|189392.6|189050.6|189411.3|189069.3|189412.5|189070.5|189391.9|189049.9|7
1736898700000|2025-01-14 23:51:40|189413.7|189071.7|189413.8|189071.8|189414.3|189072.3|189413.7|189071.7|6
1736898710000|2025-01-14 23:51:50|189414.2|189072.2|189413.7|189071.7|189414.2|189072.2|189413.7|189071.7|4
1736898720000|2025-01-14 23:52:00|189414.1|189072.1|189411.3|189069.3|189414.1|189072.1|189411.3|189069.3|4
1736898730000|2025-01-14 23:52:10|189392.6|189050.6|189391.9|189049.9|189394|189052|189391.8|189049.8|4
1736898740000|2025-01-14 23:52:20|189392.5|189050.5|189411.3|189069.3|189411.3|189069.3|189391.8|189049.8|5
1736898750000|2025-01-14 23:52:30|189411.8|189069.8|189411.3|189069.3|189411.8|189069.8|189411.3|189069.3|2
1736898760000|2025-01-14 23:52:40|189413.7|189071.7|189413.7|189071.7|189414.1|189072.1|189413.7|189071.7|5
1736898770000|2025-01-14 23:52:50|189413.8|189071.8|189413.7|189071.7|189413.8|189071.8|189413.7|189071.7|4
1736898780000|2025-01-14 23:53:00|189413|189071|189411.3|189069.3|189413|189071|189411.3|189069.3|2
1736898790000|2025-01-14 23:53:10|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|1
1736898800000|2025-01-14 23:53:20|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|1
1736898840000|2025-01-14 23:54:00|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|1
1736898850000|2025-01-14 23:54:10|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|1
1736898880000|2025-01-14 23:54:40|189413.7|189071.7|189413.7|189071.7|189413.7|189071.7|189413.7|189071.7|1
1736898890000|2025-01-14 23:54:50|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|1
1736898910000|2025-01-14 23:55:10|189391.8|189049.8|189411.3|189069.3|189411.3|189069.3|189391.8|189049.8|2
1736898940000|2025-01-14 23:55:40|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|1
1736898950000|2025-01-14 23:55:50|189391.8|189049.8|189391.9|189049.9|189391.9|189049.9|189391.8|189049.8|2
1736898960000|2025-01-14 23:56:00|189391.8|189049.8|189411.3|189069.3|189411.3|189069.3|189391.8|189049.8|3
1736899020000|2025-01-14 23:57:00|189413.7|189071.7|189413.7|189071.7|189413.7|189071.7|189413.7|189071.7|1
1736899030000|2025-01-14 23:57:10|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|1
1736899050000|2025-01-14 23:57:30|189391.8|189049.8|189391.8|189049.8|189391.8|189049.8|189391.8|189049.8|1
1736899060000|2025-01-14 23:57:40|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|189391.9|189049.9|1
1736899070000|2025-01-14 23:57:50|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|189411.3|189069.3|1
1736899080000|2025-01-14 23:58:00|189411|189069|189411.3|189069.3|189411.3|189069.3|189411|189069|2
1736899090000|2025-01-14 23:58:10|189411.2|189069.2|189411.3|189069.3|189411.3|189069.3|189411.2|189069.2|4
1736899100000|2025-01-14 23:58:20|189411.2|189069.2|189411.3|189069.3|189411.3|189069.3|189411.2|189069.2|2
1736899110000|2025-01-14 23:58:30|189391.5|189049.5|189391.9|189049.9|189391.9|189049.9|189391.5|189049.5|2
1736899120000|2025-01-14 23:58:40|189391.7|189049.7|189421|189079|189421|189079|189391.7|189049.7|3
1736899130000|2025-01-14 23:58:50|189411.3|189069.3|189413.7|189071.7|189413.7|189071.7|189411.3|189069.3|2
1736899150000|2025-01-14 23:59:10|189411.2|189069.2|189411.3|189069.3|189411.3|189069.3|189411.2|189069.2|2
1736899160000|2025-01-14 23:59:20|189391.8|189049.8|189391.8|189049.8|189391.9|189049.9|189391.7|189049.7|4
1736899170000|2025-01-14 23:59:30|189391.7|189049.7|189391.9|189049.9|189391.9|189049.9|189391.7|189049.7|2
1736899180000|2025-01-14 23:59:40|189411.3|189069.3|189413.7|189071.7|189413.7|189071.7|189411.3|189069.3|2
1736899200000|2025-01-15 00:00:00|189415.8|189073.8|189417.9|189075.9|189417.9|189075.9|189415.8|189073.8|2
1736899210000|2025-01-15 00:00:10|189399.2|189057.2|189259.5|189006.1|189432.7|189090.7|189259.5|188962.4|17
1736899220000|2025-01-15 00:00:20|189299.7|188957.7|189270.5|188928.5|189316.2|188974.2|189264.1|188928.4|11
1736899230000|2025-01-15 00:00:30|189313.9|188971.9|189264.1|188932|189313.9|188971.9|189264.1|188932|2
1736899240000|2025-01-15 00:00:40|189228.8|188886.8|189271.6|188929.6|189272.3|188930.3|189228.8|188886.8|5
1736899250000|2025-01-15 00:00:50|189281.7|188939.7|189279.3|188937.3|189287.7|188945.7|189279.2|188937.2|4
1736899260000|2025-01-15 00:01:00|189284.6|188942.6|189279.3|188937.3|189284.6|188942.6|189279.3|188937.3|6
1736899270000|2025-01-15 00:01:10|189277.7|188935.7|189273.6|188931.6|189279.5|188937.5|189273.6|188931.6|8
1736899280000|2025-01-15 00:01:20|189269.8|188927.8|189269.8|188927.8|189271.3|188929.3|189269.8|188927.8|7
1736899290000|2025-01-15 00:01:30|189270.3|188928.3|189269.8|188927.8|189270.3|188928.3|189269.8|188927.8|8
1736899300000|2025-01-15 00:01:40|189270.7|188928.7|189269|188927|189270.7|188928.7|189248.9|188906.9|10
1736899310000|2025-01-15 00:01:50|189265.9|188923.9|189264.8|188922.8|189265.9|188923.9|189264.8|188922.8|8
1736899320000|2025-01-15 00:02:00|189265.1|188923.1|189264.8|188922.8|189265.2|188923.2|189264.8|188922.8|6
1736899330000|2025-01-15 00:02:10|189264.5|188922.5|189260.5|188918.5|189265.5|188925.9|189260.5|188918.5|8
1736899340000|2025-01-15 00:02:20|189259.5|188917.5|189259.5|188917.5|189267|188925|189259.5|188917.5|7
1736899350000|2025-01-15 00:02:30|189260|188918|189259.5|188917.5|189260|188918|189259.4|188917.4|6
1736899360000|2025-01-15 00:02:40|189259.2|188917.2|189262.1|188920.1|189262.5|188920.5|189259.2|188917.2|7
1736899370000|2025-01-15 00:02:50|189246|188939|189245.4|188939.2|189246|188939.2|189245.4|188939|5
1736899380000|2025-01-15 00:03:00|189262.1|188937.8|189262|188920|189262.1|188937.8|189261.9|188919.9|4
1736899390000|2025-01-15 00:03:10|189263.9|188921.9|189281|188939|189281.7|188939.7|189263.9|188921.9|7
1736899400000|2025-01-15 00:03:20|189281.2|188939.2|189287.5|188945.5|189287.5|188945.5|189281|188939|4
1736899410000|2025-01-15 00:03:30|189288.4|188946.4|189287.6|188945.6|189288.4|188946.4|189286.6|188944.6|7
1736899420000|2025-01-15 00:03:40|189287.5|188945.5|189257.6|188969.8|189287.7|188969.8|189257.6|188945.5|8
1736899430000|2025-01-15 00:03:50|189254.9|188972.5|189254.7|188972.6|189254.9|188973.1|189246.7|188965.5|8
1736899440000|2025-01-15 00:04:00|189255|188972.3|189256.1|188971.3|189256.1|188972.3|189255|188971.3|6
1736899450000|2025-01-15 00:04:10|189256|188971.4|189288.2|188946.2|189288.6|188971.4|189256|188940.3|8
1736899460000|2025-01-15 00:04:20|189288.3|188946.3|189288|188946|189288.3|188946.3|189288|188946|5
1736899470000|2025-01-15 00:04:30|189288.2|188946.2|189288|188946|189288.2|188946.2|189288|188946|4
1736899480000|2025-01-15 00:04:40|189288.1|188946.1|189287.7|188945.7|189288.1|188978.8|189249.8|188945.7|6
1736899490000|2025-01-15 00:04:50|189287.8|188945.8|189287.7|188945.7|189287.8|188945.8|189287.7|188945.7|4
1736899500000|2025-01-15 00:05:00|189240.5|188970.9|189252.9|188982.3|189255.6|188982.5|189240.5|188970.9|7
1736899510000|2025-01-15 00:05:10|189252.7|188982.5|189290.6|188948.6|189290.6|188982.5|189252.7|188948.2|6
1736899520000|2025-01-15 00:05:20|189290.5|188948.5|189290.6|188948.6|189290.8|188948.8|189290.5|188948.5|4
1736899530000|2025-01-15 00:05:30|189293.2|188951.2|189293.3|188951.3|189293.4|188951.4|189293.2|188951.2|5
1736899540000|2025-01-15 00:05:40|189289.4|188947.4|189290.5|188948.5|189290.5|188948.5|189289.4|188947.4|2
1736899550000|2025-01-15 00:05:50|189290|188948|189249.5|188976|189290.4|188976.5|189249|188948|5
1736899560000|2025-01-15 00:06:00|189247.5|188978|189249.1|188976.5|189249.1|188978|189247.5|188976.5|3
1736899570000|2025-01-15 00:06:10|189249.3|188976.1|189251.2|188974.1|189251.2|188976.1|189249.3|188974.1|4
1736899580000|2025-01-15 00:06:20|189250.6|188974.7|189290.2|188948.2|189290.2|188974.7|189250.6|188947.9|4
1736899590000|2025-01-15 00:06:30|189290.6|188948.6|189290.2|188948.2|189290.6|188948.6|189290.1|188948.1|4
1736899600000|2025-01-15 00:06:40|189290.1|188948.1|189290.2|188948.2|189290.3|188948.3|189289.8|188947.8|6
1736899610000|2025-01-15 00:06:50|189290|188948|189248.1|188971.7|189290|188971.7|189248.1|188948|4
1736899620000|2025-01-15 00:07:00|189246.9|188971.8|189246.2|188973.8|189246.9|188973.8|189246.2|188971.8|7
1736899630000|2025-01-15 00:07:10|189246.3|188973.6|189284.8|188942.8|189284.8|188973.6|189246.3|188942.4|7
1736899640000|2025-01-15 00:07:20|189293.2|188951.2|189293.2|188951.2|189293.3|188951.3|189293.2|188951.2|3
1736899660000|2025-01-15 00:07:40|189290.4|188948.4|189249.8|188975.2|189290.5|188975.3|189249.7|188948.4|5
1736899680000|2025-01-15 00:08:00|189246.7|188978.3|189248.6|188976.5|189248.6|188978.3|189246.7|188976.5|3
1736899690000|2025-01-15 00:08:10|189247.8|188977.2|189290.3|188948.3|189290.4|188977.2|189247.8|188945.5|7
1736899700000|2025-01-15 00:08:20|189292.5|188950.5|189290.4|188948.4|189292.5|188950.5|189290.3|188948.3|3
1736899710000|2025-01-15 00:08:30|189294|188952|189290.4|188948.4|189294|188952|189289.5|188947.5|4
1736899720000|2025-01-15 00:08:40|189246.2|188978.1|189245.8|188978.6|189247.4|188978.6|189245.8|188976.9|7
1736899730000|2025-01-15 00:08:50|189245.6|188978.8|189244.8|188979.6|189245.6|188979.8|189244.6|188978.8|6
1736899740000|2025-01-15 00:09:00|189244.9|188979.5|189250.6|188988.6|189252.1|188988.6|189244.9|188979.5|5
1736899750000|2025-01-15 00:09:10|189292|188950|189291.8|188949.8|189292|188950|189291.8|188949.8|3
1736899760000|2025-01-15 00:09:20|189286.3|188944.3|189286.3|188944.3|189286.7|188944.7|189286.3|188944.3|6
1736899770000|2025-01-15 00:09:30|189286.4|188944.4|189286.2|188944.2|189286.4|188944.4|189286.2|188944.2|4
1736899780000|2025-01-15 00:09:40|189286.3|188944.3|189241.7|188982.2|189286.3|188984.1|189239.8|188944.2|5
1736899790000|2025-01-15 00:09:50|189239.9|188983.9|189289.5|188947.5|189294.8|188983.9|189239.9|188947.5|6
1736899800000|2025-01-15 00:10:00|189288.8|188946.8|189289.4|188947.4|189289.4|188947.4|189288.6|188946.6|5
1736899810000|2025-01-15 00:10:10|189291.6|188949.6|189283.3|188945.7|189292|188950|189283.3|188945.6|6
1736899820000|2025-01-15 00:10:20|189285.2|188943.5|189285.1|188943.7|189285.2|188943.7|189285.1|188943.5|3
1736899830000|2025-01-15 00:10:30|189284.6|188944.2|189290.2|188950|189290.2|188950|189284.5|188944.2|5
1736899840000|2025-01-15 00:10:40|189289.8|188950.5|189242.7|188994.3|189289.8|188994.3|189242.7|188950.5|5
1736899850000|2025-01-15 00:10:50|189242.5|188994.5|189243|188994.5|189243|188994.6|189242.5|188994.5|6
1736899860000|2025-01-15 00:11:00|189242.8|188994.7|189467.3|189125.3|189467.3|189125.3|189242.7|188948.1|6
1736899870000|2025-01-15 00:11:10|189383.6|189091.5|189386.8|189104.6|189408.6|189104.6|189383.6|189091.5|9
1736899880000|2025-01-15 00:11:20|189386.7|189104.7|189386.7|189104.6|189386.7|189104.7|189386.7|189104.6|3
1736899890000|2025-01-15 00:11:30|189386.6|189104.7|189388.2|189108.9|189388.2|189108.9|189386.6|189104.7|4
1736899900000|2025-01-15 00:11:40|189442.6|189100.6|189442.6|189100.6|189442.9|189100.9|189442.6|189100.6|5
1736899910000|2025-01-15 00:11:50|189442.7|189100.7|189442.6|189100.6|189442.8|189100.8|189442.6|189100.6|4
1736899920000|2025-01-15 00:12:00|189442.8|189100.8|189381.6|189096.1|189442.8|189100.8|189381.6|189087.4|6
1736899930000|2025-01-15 00:12:10|189379.8|189094.8|189379.7|189094.9|189379.8|189094.9|189379.7|189094.8|4
1736899940000|2025-01-15 00:12:20|189379.5|189095|189379.5|189095.1|189379.5|189095.1|189379.5|189095|3
1736899950000|2025-01-15 00:12:30|189379.4|189095.2|189425.7|189083.7|189425.9|189095.3|189379.3|189083.7|6
1736899960000|2025-01-15 00:12:40|189405.4|189063.4|189405.5|189063.5|189405.5|189063.5|189405.4|189063.4|2
1736899970000|2025-01-15 00:12:50|189405.4|189063.4|189337.6|189111.7|189405.5|189111.7|189337.6|189063.4|3
1736899980000|2025-01-15 00:13:00|189339.4|189114.1|189339.4|189114.1|189339.4|189114.1|189339.4|189114.1|2
1736899990000|2025-01-15 00:13:10|189339.3|189114.5|189380.1|189097.6|189380.3|189114.5|189339.1|189097.4|5
1736900000000|2025-01-15 00:13:20|189379.9|189097.7|189379.9|189097.7|189379.9|189097.7|189379.9|189097.7|1
1736900010000|2025-01-15 00:13:30|189423.3|189081.3|189423.4|189081.4|189423.5|189081.5|189423.2|189081.2|6
1736900020000|2025-01-15 00:13:40|189412|189070|189412|189070|189412|189070|189412|189070|1
1736900030000|2025-01-15 00:13:50|189411.9|189069.9|189340|189116.1|189411.9|189116.1|189340|189069.9|3
1736900040000|2025-01-15 00:14:00|189337.4|189113.7|189337.4|189113.8|189337.4|189113.8|189337.4|189113.7|2
1736900050000|2025-01-15 00:14:10|189337.2|189113.9|189378.8|189097|189378.9|189113.9|189337.2|189096.9|5
1736900060000|2025-01-15 00:14:20|189418.4|189097.2|189418.5|189076.5|189418.5|189097.2|189418.4|189076.4|3
1736900070000|2025-01-15 00:14:30|189418.6|189076.6|189418.4|189076.4|189418.6|189076.6|189418.4|189076.4|4
1736900080000|2025-01-15 00:14:40|189404.6|189062.6|189331.6|189109.5|189404.6|189109.5|189331.6|189062.3|4
1736900090000|2025-01-15 00:14:50|189331.5|189109.6|189331.4|189109.8|189331.5|189109.8|189331.4|189109.6|5
1736900100000|2025-01-15 00:15:00||189109.7||189109.7||189109.7||189109.7|1
1736900110000|2025-01-15 00:15:10|189374.6|189093.8|189374.7|189093.7|189374.7|189093.8|189374.6|189093.7|3
1736900120000|2025-01-15 00:15:20|189418.2|189076.2|189418.3|189076.3|189418.3|189076.3|189418.2|189076.2|2
1736900130000|2025-01-15 00:15:30|189418.2|189076.2|189418.2|189076.2|189418.3|189076.3|189418.1|189076.1|5
1736900140000|2025-01-15 00:15:40|189404.3|189062.3|189333.9|189110.6|189404.3|189110.8|189333.6|189062.3|3
1736900150000|2025-01-15 00:15:50|189334.2|189110.3|189334.4|189110.3|189334.4|189110.3|189334.2|189110.3|3
1736900160000|2025-01-15 00:16:00|189334.5|189110.2|189334.6|189110.2|189334.6|189110.2|189334.5|189110.2|2
1736900170000|2025-01-15 00:16:10|189334.7|189110.1|189425.3|189083.3|189425.4|189110.1|189334.7|189083.3|6
1736900190000|2025-01-15 00:16:30|189425.4|189083.4|189377.8|189094|189425.4|189094|189377.8|189083.3|5
1736900200000|2025-01-15 00:16:40|189335.7|189110.1|189335.8|189110|189335.8|189110.1|189335.7|189110|2
1736900210000|2025-01-15 00:16:50|189335.3|189109.4|189335.4|189109.4|189335.4|189109.4|189335.3|189109.4|3
1736900220000|2025-01-15 00:17:00|189335.9|189109.8|189335.9|189109.8|189335.9|189109.8|189335.9|189109.8|1
1736900230000|2025-01-15 00:17:10|189404.5|189062.5|189425.2|189083.2|189425.3|189083.3|189404.5|189062.5|3
1736900240000|2025-01-15 00:17:20|189425.3|189083.3|189425.3|189083.3|189425.3|189083.3|189425.3|189083.3|1
1736900250000|2025-01-15 00:17:30|189425.2|189083.2|189373|189088.7|189425.2|189089.3|189373|189082.9|6
1736900260000|2025-01-15 00:17:40|189329.3|189102.9|189329.1|189103.1|189329.3|189103.1|189329.1|189102.9|3
1736900270000|2025-01-15 00:17:50|189329|189103.2|189328.8|189103.4|189329|189103.4|189328.8|189103.2|4
1736900280000|2025-01-15 00:18:00|189328.7|189103.6|189401|189059|189401.2|189103.6|189328.7|189059|5
1736900290000|2025-01-15 00:18:10|189401.2|189059.2|189424.4|189082.4|189424.4|189082.4|189401|189059|5
1736900300000|2025-01-15 00:18:20|189424.3|189082.3|189375.2|189092.3|189424.3|189092.3|189375.2|189082.3|2
1736900310000|2025-01-15 00:18:30|189375.1||189375.1||189375.1||189375.1||1
1736900320000|2025-01-15 00:18:40|189332.1|189107.8|189332.1|189107.8|189332.1|189107.8|189332.1|189107.8|1
1736900340000|2025-01-15 00:19:00|189402.7|189060.7|189403.1|189061.1|189403.1|189061.1|189402.7|189060.7|3
1736900350000|2025-01-15 00:19:10|189424.6|189082.6|189424.6|189082.6|189424.6|189082.6|189424.6|189082.6|1
1736900360000|2025-01-15 00:19:20|189375.4|189092.8|189375.4|189092.8|189375.4|189092.8|189375.4|189092.8|1
1736900370000|2025-01-15 00:19:30||189092.9||189092.9||189092.9||189092.9|1
1736900380000|2025-01-15 00:19:40|189332.5|189108.3|189332.4|189108.3|189332.5|189108.3|189332.4|189108.3|2
1736900390000|2025-01-15 00:19:50|189402.7|189060.7|189402.7|189060.7|189402.7|189060.7|189402.7|189060.7|1
1736900410000|2025-01-15 00:20:10|189424.3|189082.3|189375|189092.7|189424.5|189092.7|189375|189075.4|5
1736900420000|2025-01-15 00:20:20|189374.8|189092.6|189374.7|189092.6|189374.8|189092.6|189374.7|189092.6|3
1736900430000|2025-01-15 00:20:30||189092.8||189092.9||189092.9||189092.8|2
1736900440000|2025-01-15 00:20:40|189331.6|189108.5|189331.5|189108.6|189331.6|189108.6|189331.5|189108.5|3
1736900450000|2025-01-15 00:20:50|189402.7|189060.7|189402.7|189060.7|189402.9|189060.9|189402.7|189060.7|3
1736900460000|2025-01-15 00:21:00|189402.8|189060.8|189402.7|189060.7|189402.8|189060.8|189402.7|189060.7|2
1736900470000|2025-01-15 00:21:10|189402.8|189060.8|189374.3|189093.2|189417.2|189093.2|189374.3|189060.7|5
1736900480000|2025-01-15 00:21:20|189374.4||189374.4||189374.4||189374.4||1
1736900490000|2025-01-15 00:21:30||189093.1||189093.1||189093.1||189093.1|1
1736900500000|2025-01-15 00:21:40|189331.2|189108.8|189402.7|189060.7|189402.7|189108.8|189331.2|189060.7|3
1736900510000|2025-01-15 00:21:50|189402.6|189060.6|189402.7|189060.7|189402.7|189060.7|189402.6|189060.6|6
1736900520000|2025-01-15 00:22:00|189402.6|189060.6|189331.8|189108.8|189402.7|189108.8|189331.8|189060.6|5
1736900530000|2025-01-15 00:22:10|189374.8|189093.1|189374.8|189093.1|189374.8|189093.1|189374.8|189093.1|1
1736900540000|2025-01-15 00:22:20|189374.7|189093|189374.8|189093.1|189374.8|189093.1|189374.7|189093|4
1736900560000|2025-01-15 00:22:40|189417.2|189075.2|189402.7|189060.7|189417.2|189075.2|189402.7|189060.7|3
1736900570000|2025-01-15 00:22:50|189402.6|189060.6|189402.7|189060.7|189402.7|189060.7|189402.6|189060.6|6
1736900580000|2025-01-15 00:23:00|189331.4|189108.5|189331.4|189108.5|189331.4|189108.5|189331.4|189108.5|1
1736900590000|2025-01-15 00:23:10|189331.3|189108.6|189374.6|189093|189374.6|189108.6|189331.3|189092.9|5
1736900600000|2025-01-15 00:23:20|189374.4||189374.4||189374.4||189374.4||1
1736900610000|2025-01-15 00:23:30|189417.1|189075.1|189417.1|189075.1|189417.1|189075.1|189417.1|189075.1|1
1736900620000|2025-01-15 00:23:40|189402.7|189060.7|189402.7|189060.7|189402.7|189060.7|189402.7|189060.7|1
1736900630000|2025-01-15 00:23:50|189402.8|189060.8|189402.7|189060.7|189402.8|189060.8|189402.7|189060.7|4
1736900640000|2025-01-15 00:24:00|189331.8|189109.5|189331.7|189109.6|189331.8|189109.6|189331.7|189109.5|2
1736900650000|2025-01-15 00:24:10|189331.6|189093.7|189374.6|189093.8|189374.7|189102.5|189331.6|189093.7|6
1736900660000|2025-01-15 00:24:20|189374.4|189094|189374.4|189094|189374.4|189094|189374.4|189094|2
1736900670000|2025-01-15 00:24:30|189417.1|189075.1|189417.2|189075.2|189417.4|189075.4|189417.1|189075.1|5
1736900680000|2025-01-15 00:24:40|189402.7|189060.7|189402.7|189060.7|189403.1|189061.1|189402.7|189060.7|3
1736900690000|2025-01-15 00:24:50|189330.1|189110.4|189329.9|189110.7|189330.1|189110.7|189329.9|189110.4|3
1736900700000|2025-01-15 00:25:00|189329.7|189110.9|189329.7|189110.9|189329.7|189110.9|189329.7|189110.9|1
1736900710000|2025-01-15 00:25:10|189329.5|189111|189373|189094.9|189373.2|189111|189329.5|189094.8|5
1736900720000|2025-01-15 00:25:20|189417.2|189075.2|189417.1|189075.1|189417.2|189075.2|189417.1|189075.1|2
1736900730000|2025-01-15 00:25:30|189417.3|189075.3|189417.1|189075.1|189417.4|189075.4|189417.1|189075.1|6
1736900740000|2025-01-15 00:25:40|189403|189061|189402.7|189060.7|189403|189061|189402.7|189060.7|4
1736900750000|2025-01-15 00:25:50|189328.7|189111.9|189328.5|189112.1|189328.7|189112.1|189328.5|189111.9|3
1736900760000|2025-01-15 00:26:00|189328.6|189112.5|189328.5|189112.6|189328.6|189112.6|189328.5|189112.5|3
1736900770000|2025-01-15 00:26:10|189372.4|189112.7|189372.4|189096|189372.4|189112.7|189372.4|189096|2
1736900780000|2025-01-15 00:26:20|189417.7|189075.7|189417.7|189075.7|189417.8|189075.8|189417.7|189075.7|3
1736900790000|2025-01-15 00:26:30|189417.8|189075.8|189417.7|189075.7|189417.8|189075.8|189417.7|189075.7|2
1736900800000|2025-01-15 00:26:40|189403.5|189061.5|189327.4|189113.1|189403.5|189113.1|189327.4|189061.5|3
1736900810000|2025-01-15 00:26:50|189327.3|189113.2|189326.9|189113.5|189327.3|189113.5|189326.9|189113.2|5
1736900820000|2025-01-15 00:27:00|189326.8|189113.7|189326.7|189113.7|189326.8|189113.7|189326.7|189113.7|3
1736900830000|2025-01-15 00:27:10|189326.6|189113.9|189417.7|189075.7|189417.8|189113.9|189326.6|189075.7|7
1736900840000|2025-01-15 00:27:20|189418|189076|189417.7|189075.7|189418|189076|189417.7|189075.7|2
1736900850000|2025-01-15 00:27:30|189418|189076|189417.7|189075.7|189418|189076|189417.7|189075.7|6
1736900860000|2025-01-15 00:27:40|189367.7|189095.5|189367.5|189095.7|189367.7|189095.7|189367.5|189095.5|5
1736900870000|2025-01-15 00:27:50|189367.4|189112.3|189321.9|189112.3|189367.4|189112.3|189321.9|189112.3|2
1736900880000|2025-01-15 00:28:00|189322|189112.2|189329.6|189119.7|189329.6|189119.7|189322|189112.2|3
1736900890000|2025-01-15 00:28:10|189332.3|189122.6|189369.5|189111.9|189369.5|189122.7|189324.6|189111.9|12
1736900900000|2025-01-15 00:28:20|189369.4|189097.9|189374.7|189103.2|189374.7|189103.2|189369.4|189097.9|3
1736900910000|2025-01-15 00:28:30|189374.6||189374.7||189374.7||189374.6||2
1736900920000|2025-01-15 00:28:40|189369.4|189097.9|189369.3|189098|189369.4|189098|189369.3|189097.9|3
1736900930000|2025-01-15 00:28:50|189324.4|189098.1|189324.2|189115.5|189324.4|189115.5|189324.2|189098.1|4
1736900940000|2025-01-15 00:29:00|189331.8|189123.1|189322.1|189113.9|189331.8|189123.1|189322.1|189113.9|4
1736900950000|2025-01-15 00:29:10|189322|189114.1|189321.8|189114.2|189328.9|189121.1|189321.8|189114.1|6
1736900960000|2025-01-15 00:29:20|189367.4|189097.2|189367.2|189097.2|189367.4|189097.2|189367.2|189097.2|2
1736900970000|2025-01-15 00:29:30|189372.4|189102.4|189367|189097.4|189372.4|189102.7|189367|189097.4|6
1736900980000|2025-01-15 00:29:40|189366.9|189097.5|189367|189097.6|189367|189097.6|189366.9|189097.5|4
1736900990000|2025-01-15 00:29:50|189366.9|189115|189321.2|189115|189366.9|189115|189321.2|189115|2
1736901000000|2025-01-15 00:30:00|189321|189064.4|189405|189064.4|189405|189064.4|189320.9|189064.4|3
1736901010000|2025-01-15 00:30:10|189442.1|189100.1|189372|189103.2|189442.1|189103.2|189372|189077.2|6
1736901030000|2025-01-15 00:30:30|189366.6|189103.1|189366.6|189111.1|189366.6|189111.2|189366.6|189097.7|4
1736901040000|2025-01-15 00:30:40|189366.9|189097.6|189366.9|189097.4|189366.9|189097.6|189366.9|189097.4|2
1736901050000|2025-01-15 00:30:50|189367|189097.3|189367|189097.2|189367|189097.3|189367|189097.2|3
1736901060000|2025-01-15 00:31:00|189367.1|189097.1|189419.1|189077.1|189419.1|189097.1|189367.1|189077.1|5
1736901070000|2025-01-15 00:31:10|189405.7|189063.7|189405.7|189063.7|189405.7|189063.7|189405.5|189063.5|5
1736901080000|2025-01-15 00:31:20|189419.1|189077.1|189419.1|189077.1|189419.1|189077.1|189419|189077|3
1736901090000|2025-01-15 00:31:30|189419.2|189077.2|189372.6|189102.1|189419.2|189102.1|189372.6|189077.1|4
1736901100000|2025-01-15 00:31:40|189372.5|189102.2|189372.5|189102.2|189372.5|189102.2|189372.5|189102.2|2
1736901110000|2025-01-15 00:31:50|189328.6|189120.9|189328.6|189120.9|189328.6|189120.9|189328.6|189120.9|1
1736901120000|2025-01-15 00:32:00|189405.7|189063.7|189405.9|189063.9|189405.9|189063.9|189405.7|189063.7|4
1736901130000|2025-01-15 00:32:10|189405.7|189063.7|189320.6|189113.2|189405.7|189113.2|189320.5|189063.7|3
1736901140000|2025-01-15 00:32:20|189366.4|189096.4|189366.4|189096.4|189366.4|189096.4|189366.4|189096.4|1
1736901160000|2025-01-15 00:32:40|189419.1|189096.5|189419.1|189077.1|189419.1|189096.5|189419.1|189077.1|2
1736901170000|2025-01-15 00:32:50|189405.7|189063.7|189405.7|189063.7|189405.7|189063.7|189405.7|189063.7|1
1736901180000|2025-01-15 00:33:00|189327.4|189120.2|189327.4|189120.3|189327.4|189120.3|189327.4|189120.2|2
1736901190000|2025-01-15 00:33:10||189120.4||189120.4||189120.4||189120.4|1
1736901200000|2025-01-15 00:33:20|189371.6|189101.8|189371.5|189101.7|189371.6|189101.8|189371.5|189101.7|3
1736901210000|2025-01-15 00:33:30|189419.1|189077.1|189419.2|189077.2|189419.2|189077.2|189419.1|189077.1|2
1736901220000|2025-01-15 00:33:40|189419.1|189077.1|189419.2|189077.2|189419.2|189077.2|189419.1|189077.1|2
1736901230000|2025-01-15 00:33:50|189405.8|189063.8|189328.4|189121|189405.8|189121|189328.3|189063.8|3
1736901240000|2025-01-15 00:34:00|189328.3|189121.1|189328.3|189121.2|189328.3|189121.2|189328.3|189121.1|3
1736901250000|2025-01-15 00:34:10|189328.2|189121|189328.3|189121|189328.3|189121|189328.2|189121|2
1736901260000|2025-01-15 00:34:20|189372.2|189102.3|189419.2|189077.2|189419.2|189102.3|189372.2|189077.1|3
1736901270000|2025-01-15 00:34:30|189419.1|189077.1|189419.2|189077.2|189419.2|189077.2|189419.1|189077.1|2
1736901280000|2025-01-15 00:34:40|189366.8|189096.6|189372.2|189102|189372.2|189102|189366.8|189096.6|3
1736901290000|2025-01-15 00:34:50|189328.3|189102.1|189328.1|189120.9|189328.3|189120.9|189328.1|189102.1|4
1736901300000|2025-01-15 00:35:00|189328|189121|189328|189121|189328|189121|189328|189121|2
1736901310000|2025-01-15 00:35:10|189327.9|189121.1|189406.3|189064.3|189406.3|189121.1|189327.9|189064|5
1736901320000|2025-01-15 00:35:20|189419.5|189077.5|189419.4|189077.4|189419.5|189077.5|189419.4|189077.4|2
1736901330000|2025-01-15 00:35:30|189419.5|189077.5|189419.4|189077.4|189419.5|189077.5|189419.4|189077.4|4
1736901340000|2025-01-15 00:35:40|189368.9|189099.9|189368.8|189100.2|189368.9|189100.2|189368.8|189099.9|4
1736901350000|2025-01-15 00:35:50|189368.7|189118.2|189323.5|189118.5|189368.7|189118.5|189323.5|189118.2|4
1736901360000|2025-01-15 00:36:00|189323.3|189118.6|189323.3|189118.7|189323.3|189118.7|189323.3|189118.6|3
1736901370000|2025-01-15 00:36:10|189403|189067.5|189402.8|189067.9|189403|189067.9|189402.8|189067.5|3
1736901380000|2025-01-15 00:36:20|189402.3|189068|189402.2|189068.1|189402.3|189068.1|189402.2|189068|3
1736901390000|2025-01-15 00:36:30|189401.9|189068|189327.1|189123.4|189401.9|189123.4|189327.1|189068|4
1736901400000|2025-01-15 00:36:40|189327.2|189123.6|189327.2|189123.7|189327.2|189123.7|189327.2|189123.6|3
1736901410000|2025-01-15 00:36:50|189327|189123.6|189326.9|189123.8|189327|189123.8|189326.9|189123.6|4
1736901420000|2025-01-15 00:37:00|189326.8|189069.2|189400.2|189068.9|189401.1|189069.2|189326.8|189068.9|3
1736901430000|2025-01-15 00:37:10|189399.9|189069.2|189318.9|189116.3|189399.9|189116.3|189318.9|189069.2|4
1736901440000|2025-01-15 00:37:20|189365.1|189098.7|189365|189098.8|189365.1|189098.8|189365|189098.7|3
1736901450000|2025-01-15 00:37:30|189371.1|189104.9|189365.4|189099.4|189371.1|189105|189365.4|189099.4|4
1736901460000|2025-01-15 00:37:40|189365.3|189099.6|189365.3|189099.6|189365.3|189099.6|189365.3|189099.6|2
1736901470000|2025-01-15 00:37:50|189319.1|189117.6|189318.9|189117.6|189319.1|189117.6|189318.9|189117.6|2
1736901480000|2025-01-15 00:38:00|189318.8||189318.8||189318.8||189318.8||1
1736901490000|2025-01-15 00:38:10|189397.6|189071.5|189325.7|189124.6|189397.7|189124.6|189325.7|189071.5|4
1736901500000|2025-01-15 00:38:20|189370.3|189105|189365.1|189099.7|189370.3|189105|189365.1|189099.7|2
1736901510000|2025-01-15 00:38:30|189365|189099.6|189365|189099.6|189365|189099.6|189365|189099.6|2
1736901520000|2025-01-15 00:38:40||189099.7||189099.7||189099.7||189099.7|1
1736901530000|2025-01-15 00:38:50|189397.4|189099.6|189397.4|189071.6|189397.6|189099.6|189397.4|189071.6|4
1736901540000|2025-01-15 00:39:00|189397.5|189071.7|189397.4|189071.6|189397.5|189071.7|189397.4|189071.6|4
1736901550000|2025-01-15 00:39:10|189397.2|189071.5|189319.2|189118.2|189397.2|189125.4|189319.1|189071.5|5
1736901560000|2025-01-15 00:39:20|189319.1||189319.1||189319.1||189319.1||1
1736901570000|2025-01-15 00:39:30||189118.3||189118.3||189118.3||189118.3|1
1736901580000|2025-01-15 00:39:40|189319|189071.8|189396.7|189071.8|189396.7|189071.8|189319|189071.8|2
1736901590000|2025-01-15 00:39:50|189396.9|189071.7|189397|189071.7|189397|189071.7|189396.9|189071.7|3
1736901600000|2025-01-15 00:40:00|189397.4|189071.3|189397.7|189070.8|189397.7|189071.3|189397.4|189070.8|3
1736901610000|2025-01-15 00:40:10|189323.3|189121.9|189323.4|189121.7|189323.5|189121.9|189323.3|189121.7|5
1736901620000|2025-01-15 00:40:20|189323.6|189102.8|189368.8|189102.7|189368.8|189102.8|189323.6|189102.7|4
1736901630000|2025-01-15 00:40:30||189102.6||189102.5||189102.6||189102.5|2
1736901640000|2025-01-15 00:40:40|189418.8|189076.8|189418.8|189076.8|189418.8|189076.8|189418.7|189076.7|3
1736901650000|2025-01-15 00:40:50|189399.5|189068.9|189399.9|189068.6|189399.9|189068.9|189399.5|189068.6|3
1736901660000|2025-01-15 00:41:00|189400.2|189068.8|189319.7|189116.9|189400.2|189117|189319.7|189068.8|5
1736901670000|2025-01-15 00:41:10|189319.8|189116.8|189319.9|189116.9|189319.9|189116.9|189319.8|189116.8|4
1736901680000|2025-01-15 00:41:20|189365.9|189099.2|189366|189099.3|189366|189099.3|189365.9|189099.2|3
1736901690000|2025-01-15 00:41:30|189419.2|189077.2|189419.3|189077.3|189419.3|189077.3|189419.2|189077.2|2
1736901710000|2025-01-15 00:41:50|189419.2|189077.2|189400.9|189068.7|189419.2|189077.2|189400.9|189068.7|4
1736901720000|2025-01-15 00:42:00|189320.2|189117|189320.2|189117|189320.2|189117|189320.2|189117|1
1736901730000|2025-01-15 00:42:10|189320.3|189116.9|189320.3|189116.9|189320.3|189116.9|189320.3|189116.9|2
1736901740000|2025-01-15 00:42:20|189366.2|189099.2|189366.2|189099.2|189366.2|189099.2|189366.2|189099.2|1
1736901750000|2025-01-15 00:42:30|189419.3|189077.3|189419.2|189077.2|189419.3|189077.3|189419.2|189077.2|2
1736901770000|2025-01-15 00:42:50|189325|189121.7|189325|189121.7|189325|189121.7|189325|189121.7|1
1736901790000|2025-01-15 00:43:10|189324.9|189121.8|189324.8|189121.9|189324.9|189121.9|189324.8|189121.8|4
1736901800000|2025-01-15 00:43:20|189369.6|189102.9|189419.2|189077.2|189419.4|189102.9|189369.6|189077.2|4
1736901810000|2025-01-15 00:43:30|189419.5|189077.5|189419.2|189077.2|189419.5|189077.5|189419.2|189077.2|3
1736901820000|2025-01-15 00:43:40|189419.3|189077.3|189419.3|189077.3|189419.3|189077.3|189419.2|189077.2|3
1736901830000|2025-01-15 00:43:50|189369.8|189104.1|189324.9|189123.6|189369.8|189123.6|189324.9|189104.1|4
1736901840000|2025-01-15 00:44:00|189324.7|189123.7|189324.7|189123.9|189324.7|189123.9|189324.7|189123.7|3
1736901850000|2025-01-15 00:44:10|189324.6|189124|189324.6|189124|189324.6|189124|189324.6|189124|2
1736901860000|2025-01-15 00:44:20|189397.2|189072.8|189396.7|189072.9|189397.2|189072.9|189396.7|189072.8|4
1736901870000|2025-01-15 00:44:30|189396.6|189073.2|189396.3|189073.4|189396.6|189073.4|189396.3|189073.2|4
1736901880000|2025-01-15 00:44:40|189396.1|189074|189290.1|189160.1|189396.1|189160.1|189290.1|189074|3
1736901890000|2025-01-15 00:44:50|189290|189160|189290.1|189160.1|189290.1|189160.1|189290|189160|2
1736901900000|2025-01-15 00:45:00|189290|189160|189290|189160|189290.1|189160.1|189290|189160|3
1736901910000|2025-01-15 00:45:10|189290.1|189160.1|189394.4|189075.4|189394.5|189160.1|189290|189075.2|7
1736901920000|2025-01-15 00:45:20|189419.3|189077.3|189419.2|189077.2|189419.3|189077.3|189419.2|189077.2|2
1736901930000|2025-01-15 00:45:30|189419.3|189077.3|189419.3|189077.3|189419.3|189077.3|189419.2|189077.2|3
1736901940000|2025-01-15 00:45:40|189369.5|189106.3|189369.5|189106.4|189369.5|189106.4|189369.5|189106.3|2
1736901950000|2025-01-15 00:45:50|189369.4|189160.6|189290.8|189160.8|189369.4|189160.8|189290.6|189160.6|4
1736901970000|2025-01-15 00:46:10|189394.1|189076.9|189419.7|189077.7|189444|189102|189394.1|189076.9|3
1736901980000|2025-01-15 00:46:20|189419.4|189077.4|189419.7|189077.7|189419.7|189077.7|189419.4|189077.4|2
1736901990000|2025-01-15 00:46:30|189444|189102|189370.1|189106.2|189444|189106.2|189370.1|189077.6|5
1736902000000|2025-01-15 00:46:40|189370.2||189370.2||189370.2||189370.2||1
1736902010000|2025-01-15 00:46:50||189106.1||189106.1||189106.1||189106.1|1
1736902020000|2025-01-15 00:47:00|189290.9|189160.9|189396.3|189074.7|189396.3|189160.9|189290.9|189074.7|3
1736902030000|2025-01-15 00:47:10|189396.4|189074.6|189396.4|189074.6|189396.4|189074.6|189396.4|189074.6|2
1736902040000|2025-01-15 00:47:20|189419.7|189077.7|189419.7|189077.7|189419.7|189077.7|189419.7|189077.7|1
1736902050000|2025-01-15 00:47:30|189370.4|189106.1|189370.5|189106|189370.5|189106.1|189370.4|189106|3
1736902060000|2025-01-15 00:47:40||189105.9||189105.9||189105.9||189105.9|1
1736902070000|2025-01-15 00:47:50|189326|189126|189291|189161|189326.1|189161|189291|189126|4
1736902080000|2025-01-15 00:48:00|189396.8|189074.4|189396.4|189075.3|189396.8|189075.3|189396.4|189074.4|3
1736902090000|2025-01-15 00:48:10|189395.6|189075.7|189395|189076.1|189395.6|189076.1|189395|189075.7|6
1736902100000|2025-01-15 00:48:20|189419.7|189077.7|189371.6|189108.5|189419.8|189108.5|189371.6|189077.7|4
1736902110000|2025-01-15 00:48:30|189371.3|189108.6|189371.4|189108.6|189371.4|189108.6|189371.3|189108.6|2
1736902120000|2025-01-15 00:48:40|189371.2|189108.7|189371.3|189108.8|189371.3|189108.8|189371.2|189108.7|3
1736902130000|2025-01-15 00:48:50|189293.4|189163.4|189393|189079.2|189393.6|189163.4|189293.4|189078.8|4
1736902140000|2025-01-15 00:49:00|189392.4|189079|189419.8|189077.8|189445.1|189103.1|189392.4|189077.8|6
1736902150000|2025-01-15 00:49:10|189419.7|189077.7|189419.8|189077.8|189419.8|189077.8|189419.7|189077.7|2
1736902160000|2025-01-15 00:49:20|189370.5|189108.2|189370.5|189108.2|189370.5|189108.2|189370.5|189108.2|1
1736902170000|2025-01-15 00:49:30|189370.6|189108.1|189370.6|189108.1|189370.6|189108.1|189370.6|189108.1|2
1736902180000|2025-01-15 00:49:40|189370.7|189108|189370.7|189108|189370.7|189108|189370.7|189108|2
1736902190000|2025-01-15 00:49:50|189419.8|189077.8|189393.2|189078.1|189419.9|189078.1|189393.2|189077.8|4
1736902200000|2025-01-15 00:50:00|189393.1|189078|189393.1|189078|189393.1|189078|189393.1|189078|2
1736902210000|2025-01-15 00:50:10|189393.5|189077.7|189293|189163|189393.5|189163|189292.9|189077.6|6
1736902220000|2025-01-15 00:50:20|189371.1|189108.3|189371.1|189108.3|189371.1|189108.3|189371.1|189108.3|1
1736902230000|2025-01-15 00:50:30||189108.2||189108.3||189108.3||189108.2|2
1736902240000|2025-01-15 00:50:40|189371.2|189078|189420|189078|189420|189078|189371.2|189078|2
1736902250000|2025-01-15 00:50:50|189393.9|189077.9|189360.3|189062.6|189415.8|189095.6|189360.3|189062.6|8
1736902260000|2025-01-15 00:51:00||189064.1||189064.1||189064.1||189064.1|1
1736902270000|2025-01-15 00:51:10|189360.6|189063.8|189360.7|189063.7|189360.7|189063.8|189360.6|189063.7|4
1736902280000|2025-01-15 00:51:20|189335.1|189059.9|189383.2|189041.2|189383.2|189087.9|189335.1|189041.2|5
1736902290000|2025-01-15 00:51:30|189399.9|189057.9|189383.3|189041.3|189399.9|189057.9|189376.4|189034.4|11
1736902300000|2025-01-15 00:51:40|189399.9|189057.9|189376.5|189034.5|189399.9|189057.9|189376.5|189034.5|9
1736902310000|2025-01-15 00:51:50|189382.4|189040.4|189333.8|189077.4|189399.9|189084.1|189333.5|189040.4|13
1736902320000|2025-01-15 00:52:00|189358.8|189077.6|189334.2|189083.5|189359.2|189083.5|189333.4|189077.6|9
1736902330000|2025-01-15 00:52:10|189334.1|189076.9|189334.5|189083.2|189359.5|189083.2|189334.1|189076.7|14
1736902340000|2025-01-15 00:52:20|189359.5|189041|189376.3|189034.3|189399.4|189057.4|189334.5|189034.3|15
1736902350000|2025-01-15 00:52:30|189376.4|189034.4|189382.9|189040.9|189399.4|189057.4|189376.1|189034.1|11
1736902360000|2025-01-15 00:52:40|189399.4|189057.4|189332.8|189074.6|189399.4|189074.6|189332.8|189034.8|12
1736902370000|2025-01-15 00:52:50|189333.1|189080.6|189333.2|189080.5|189357.5|189080.6|189332.5|189073.9|9
1736902380000|2025-01-15 00:53:00|189358.2|189073.5|189333.7|189073.3|189358.7|189073.5|189333.2|189073.3|10
1736902390000|2025-01-15 00:53:10|189334.2|189071.1|189377.1|189035.1|189377.1|189082.1|189334.2|189035.1|9
1736902400000|2025-01-15 00:53:20|189376.2|189034.2|189377.1|189035.1|189377.1|189035.1|189376.2|189034.2|2
1736902410000|2025-01-15 00:53:30|189376.9|189034.9|189377.1|189035.1|189377.4|189035.4|189376.9|189034.9|4
1736902420000|2025-01-15 00:53:40|189337|189072.1|189334.8|189074.2|189337|189074.2|189334.8|189072.1|3
1736902430000|2025-01-15 00:53:50|189334.9|189074.1|189311.9|189091.8|189334.9|189091.8|189311.9|189074.1|3
1736902440000|2025-01-15 00:54:00|189312.2|189091.5|189313|189090.7|189313|189091.5|189312.2|189090.7|4
1736902450000|2025-01-15 00:54:10|189313.6|189090.1|189370.8|189028.8|189372.1|189090.1|189313.6|189028.8|7
1736902460000|2025-01-15 00:54:20|189377.1|189035.1|189377.2|189035.2|189377.2|189035.2|189376.8|189034.8|5
1736902470000|2025-01-15 00:54:30|189377.1|189035.1|189336.1|189074.4|189377.3|189074.4|189336.1|189035.1|6
1736902480000|2025-01-15 00:54:40|189335.9|189074.6|189335.9|189074.6|189335.9|189074.6|189335.9|189074.6|2
1736902490000|2025-01-15 00:54:50|189335.8|189074.7|189312.2|189093.5|189335.8|189093.5|189312.2|189074.7|4
1736902500000|2025-01-15 00:55:00|189314.1|189091.6|189370.8|189028.8|189370.8|189091.6|189314.1|189028.8|3
1736902510000|2025-01-15 00:55:10|189369.9|189027.9|189371.6|189029.6|189371.6|189029.6|189368.7|189026.7|4
1736902520000|2025-01-15 00:55:20|189377.5|189035.5|189377.6|189035.6|189378.1|189036.1|189377.5|189035.5|3
1736902530000|2025-01-15 00:55:30|189377|189035|189338.7|189073.1|189377.6|189073.1|189338.7|189035|5
1736902540000|2025-01-15 00:55:40|189338.5|189073.3|189338.5|189073.3|189338.5|189073.3|189338.5|189073.3|2
1736902550000|2025-01-15 00:55:50|189338.7|189073.2|189316.9|189090.6|189338.7|189090.6|189316.9|189073.2|3
1736902560000|2025-01-15 00:56:00|189315.8|189091.6|189371.5|189029.5|189376.2|189091.6|189315.8|189029.5|5
1736902570000|2025-01-15 00:56:10|189370.9|189028.9|189373.6|189031.6|189373.6|189031.6|189370.9|189028.9|3
1736902580000|2025-01-15 00:56:20|189378.5|189036.5|189334.6|189075.5|189378.6|189075.5|189334.6|189036.3|6
1736902590000|2025-01-15 00:56:30|189334.4|189075.8|189334.9|189075.3|189335.4|189075.8|189334.4|189074.7|6
1736902600000|2025-01-15 00:56:40|189335.3|189079|189335.3|189079|189335.3|189079|189335.3|189079|2
1736902610000|2025-01-15 00:56:50|189312.4|189098.3|189381.9|189039.9|189381.9|189098.3|189312.4|189039.9|2
1736902620000|2025-01-15 00:57:00|189381.8|189039.8|189381.8|189039.8|189381.8|189039.8|189381.8|189039.8|1
1736902630000|2025-01-15 00:57:10|189381.9|189039.9|189381.8|189039.8|189381.9|189039.9|189381.6|189039.6|3
1736902640000|2025-01-15 00:57:20|189312.7|189097.2|189335.4|189078.3|189335.5|189097.2|189312.7|189078.1|5
1736902650000|2025-01-15 00:57:30|189337.2|189076.5|189336.4|189077.3|189337.2|189077.3|189336.4|189076.5|4
1736902660000|2025-01-15 00:57:40|189335.2|189078.5|189335.2|189078.5|189335.2|189078.5|189335.2|189078.5|2
1736902670000|2025-01-15 00:57:50|189381.7|189039.7|189381.9|189039.9|189382|189040|189381.7|189039.7|4
1736902680000|2025-01-15 00:58:00|189380.6|189038.6|189381.9|189039.9|189381.9|189039.9|189380.6|189038.6|2
1736902690000|2025-01-15 00:58:10|189382.2|189040.2|189316|189094.6|189382.2|189097.1|189313.5|189039.5|7
1736902700000|2025-01-15 00:58:20|189338|189076.2|189335.4|189074.6|189338|189076.2|189335.2|189074.6|4
1736902710000|2025-01-15 00:58:30||189078.8||189078.8||189078.8||189078.8|1
1736902720000|2025-01-15 00:58:40|189335.2|189078.9|189335.2|189078.9|189335.2|189078.9|189335.2|189078.9|2
1736902730000|2025-01-15 00:58:50|189382.4|189040.4|189381.9|189039.9|189382.7|189040.7|189381.8|189039.8|4
1736902740000|2025-01-15 00:59:00|189380.9|189038.9|189381.8|189039.8|189381.9|189039.9|189380.9|189038.9|4
1736902750000|2025-01-15 00:59:10|189314.1|189096.5|189314.1|189096.5|189314.1|189096.5|189314.1|189096.5|1
1736902760000|2025-01-15 00:59:20|189336.5|189077.6|189336.7|189077.4|189336.7|189077.6|189336.5|189077.4|2
1736902770000|2025-01-15 00:59:30|189361.7|189080.6|189367.2|189060.7|189367.2|189080.6|189361.7|189055.6|5
1736902780000|2025-01-15 00:59:40|189367.5||189367.5||189367.5||189367.5||1
1736902790000|2025-01-15 00:59:50|189367.4|189060.8|189367.4|189060.8|189367.4|189060.8|189367.4|189060.8|2
1736902800000|2025-01-15 01:00:00|189279.4|189149.4|189350.9|189220.9|189422|189220.9|189279.4|189109.4|12
1736902810000|2025-01-15 01:00:10|189346.8|189216.8|189346.8|189216.8|189347.4|189217.4|189328.4|189198.4|17
1736902820000|2025-01-15 01:00:20|189346.4|189216.4|189361.3|189231.3|189364.6|189234.6|189339.9|189209.9|10
1736902830000|2025-01-15 01:00:30|189348.1|189218.1|189339.9|189209.9|189348.1|189218.1|189339.9|189209.9|2
1736902840000|2025-01-15 01:00:40|189335.9|189205.9|189321.2|189191.2|189346.3|189216.3|189321.2|189191.2|14
1736902850000|2025-01-15 01:00:50|189331.1|189201.1|189321.9|189191.9|189333.5|189203.5|189321.9|189191.9|7
1736902860000|2025-01-15 01:01:00|189319.7|189189.7|189321.4|189191.4|189321.9|189191.9|189319.7|189189.7|6
1736902870000|2025-01-15 01:01:10|189325.4|189195.4|189333.2|189203.2|189333.3|189203.3|189325.4|189195.4|7
1736902880000|2025-01-15 01:01:20|189333.5|189203.5|189339.1|189209.1|189341.4|189211.4|189333.2|189203.2|6
1736902890000|2025-01-15 01:01:30|189340.6|189210.6|189338.1|189208.1|189350.5|189220.5|189338|189208|9
1736902900000|2025-01-15 01:01:40|189338.2|189208.2|189347|189217|189352.3|189222.3|189338.1|189208.1|8
1736902910000|2025-01-15 01:01:50|189349.3|189219.3|189342.2|189212.2|189350.4|189220.4|189342.2|189212.2|9
1736902920000|2025-01-15 01:02:00|189342.1|189212.1|189342.1|189212.1|189342.1|189212.1|189342.1|189212.1|1
1736902930000|2025-01-15 01:02:10|189341.8|189211.8|189344.4|189214.4|189344.4|189214.4|189338.4|189208.4|5
1736902940000|2025-01-15 01:02:20|189341.5|189211.5|189354.9|189224.9|189355.5|189225.5|189341.5|189211.5|10
1736902950000|2025-01-15 01:02:30|189349.9|189219.9|189349.1|189219.1|189349.9|189219.9|189348.9|189218.9|4
1736902960000|2025-01-15 01:02:40|189353.1|189223.1|189349.4|189219.4|189353.1|189223.1|189347|189217|9
1736902970000|2025-01-15 01:02:50|189356.6|189226.6|189341.8|189211.8|189356.6|189226.6|189341.8|189211.8|8
1736902980000|2025-01-15 01:03:00|189341.6|189211.6|189341.9|189211.9|189342.4|189212.4|189341.6|189211.6|5
1736902990000|2025-01-15 01:03:10|189352.1|189222.1|189350.2|189220.2|189355|189225|189349.1|189219.1|9
1736903000000|2025-01-15 01:03:20|189350.3|189220.3|189343.4|189213.4|189350.3|189220.3|189341.6|189211.6|4
1736903010000|2025-01-15 01:03:30|189343.5|189213.5|189283.7|189153.7|189343.5|189213.5|189276.1|189101.9|9
1736903020000|2025-01-15 01:03:40|189285.3|189155.3|189285.1|189155.1|189285.3|189155.3|189285.1|189155.1|6
1736903030000|2025-01-15 01:03:50|189288.5|189158.5|189289|189159|189289.1|189159.1|189288.5|189158.5|6
1736903040000|2025-01-15 01:04:00|189288.9|189158.9|189290|189160|189290|189160|189288.9|189158.9|6
1736903050000|2025-01-15 01:04:10|189292.7|189162.7|189276.7|189146.7|189302|189172|189260.2|189130.2|8
1736903060000|2025-01-15 01:04:20|189274.2|189144.2|189285|189155|189294.4|189164.4|189272.9|189142.9|11
1736903070000|2025-01-15 01:04:30|189286.2|189156.2|189286.4|189156.4|189286.4|189156.4|189286.2|189156.2|2
1736903080000|2025-01-15 01:04:40|189286.5|189156.5|189286.4|189156.4|189286.5|189156.5|189286.4|189156.4|2
1736903090000|2025-01-15 01:04:50|189280.2|189150.2|189280.2|189150.2|189280.2|189150.2|189280.2|189150.2|1
1736903100000|2025-01-15 01:05:00|189279.3|189149.3|189289.8|189159.8|189295|189165|189263.4|189133.4|11
1736903110000|2025-01-15 01:05:10|189288.4|189158.4|189285.6|189155.6|189294.3|189164.3|189274.3|189144.3|14
1736903120000|2025-01-15 01:05:20|189286.6|189156.6|189286.7|189156.7|189286.7|189156.7|189281.4|189151.4|5
1736903130000|2025-01-15 01:05:30|189290.9|189160.9|189223.8|189093.8|189292.6|189162.6|189197.9|189067.9|13
1736903140000|2025-01-15 01:05:40|189219.6|189089.6|189217.5|189087.5|189219.6|189089.6|189212.6|189082.6|10
1736903150000|2025-01-15 01:05:50|189217.3|189087.3|189217.3|189087.3|189217.5|189087.5|189217.3|189087.3|3
1736903160000|2025-01-15 01:06:00|189217.4|189087.4|189214.8|189084.8|189217.4|189087.4|189214.8|189084.8|5
1736903170000|2025-01-15 01:06:10|189214.7|189084.7|189201.7|189071.7|189214.7|189084.7|189201.7|189071.7|3
1736903180000|2025-01-15 01:06:20|189201.8|189071.8|189201.5|189071.5|189201.8|189071.8|189201.3|189071.3|4
1736903190000|2025-01-15 01:06:30|189209.1|189079.1|189241.9|189111.9|189242.5|189112.5|189209.1|189079.1|4
1736903200000|2025-01-15 01:06:40|189241.5|189111.5|189248.8|189118.8|189248.8|189118.8|189241.5|189111.5|4
1736903210000|2025-01-15 01:06:50|189249.9|189119.9|189249.9|189119.9|189250.2|189120.2|189249.8|189119.8|5
1736903220000|2025-01-15 01:07:00|189249.8|189119.8|189249.9|189119.9|189249.9|189119.9|189249.8|189119.8|2
1736903230000|2025-01-15 01:07:10|189249.4|189119.4|189274.2|189144.2|189312.7|189182.7|189249.4|189119.4|8
1736903240000|2025-01-15 01:07:20|189274.3|189144.3|189275.3|189145.3|189275.3|189145.3|189274.3|189144.3|2
1736903250000|2025-01-15 01:07:30|189276.2|189146.2|189247.8|189117.8|189281.5|189151.5|189247.8|189117.8|11
1736903260000|2025-01-15 01:07:40|189247.4|189117.4|189247.4|189117.4|189247.4|189117.4|189247.4|189117.4|1
1736903270000|2025-01-15 01:07:50|189247.6|189117.6|189248.2|189118.2|189253.2|189123.2|189247.6|189117.6|5
1736903280000|2025-01-15 01:08:00|189248.5|189118.5|189248.1|189118.1|189248.5|189118.5|189248.1|189118.1|4
1736903290000|2025-01-15 01:08:10|189247.7|189117.7|189247.4|189117.4|189247.7|189117.7|189247.4|189117.4|4
1736903300000|2025-01-15 01:08:20|189247.9|189117.9|189247.6|189117.6|189247.9|189117.9|189247.3|189117.3|5
1736903310000|2025-01-15 01:08:30|189247.4|189117.4|189251.8|189121.8|189268.2|189138.2|189247.4|189117.4|6
1736903320000|2025-01-15 01:08:40|189251.9|189121.9|189255.7|189125.7|189256.8|189126.8|189251.8|189121.8|4
1736903330000|2025-01-15 01:08:50|189254.8|189124.8|189247.8|189117.8|189255.9|189125.9|189247.8|189117.8|6
1736903340000|2025-01-15 01:09:00|189253|189123|189361.8|189132|189365|189219.6|189253|189123|14
1736903350000|2025-01-15 01:09:10|189359.7|189136.2|189322|189192|189362.5|189192|189322|189136.2|6
1736903360000|2025-01-15 01:09:20|189317.2|189187.2|189312.2|189182.2|189317.2|189187.2|189312.2|189182.2|4
1736903370000|2025-01-15 01:09:30|189298.9|189168.9|189302.9|189172.9|189303.6|189173.6|189298.9|189168.9|5
1736903380000|2025-01-15 01:09:40|189306.4|189176.4|189313.8|189183.8|189315.9|189185.9|189306.4|189176.4|5
1736903390000|2025-01-15 01:09:50|189299.1|189169.1|189291.4|189161.4|189299.1|189169.1|189291.4|189161.4|6
1736903400000|2025-01-15 01:10:00|189295.1|189165.1|189303.6|189173.6|189303.6|189173.6|189295.1|189165.1|2
1736903410000|2025-01-15 01:10:10|189303.5|189173.5|189293.2|189163.2|189303.5|189173.5|189292.7|189162.7|10
1736903420000|2025-01-15 01:10:20|189293.3|189163.3|189297.5|189167.5|189297.5|189167.5|189293.2|189163.2|3
1736903430000|2025-01-15 01:10:30|189297.2|189167.2|189302.8|189172.8|189302.9|189172.9|189297.2|189167.2|4
1736903440000|2025-01-15 01:10:40|189299.2|189169.2|189280|189150|189299.2|189169.2|189270.2|189140.2|14
1736903450000|2025-01-15 01:10:50|189280.8|189150.8|189281|189151|189281|189151|189280.8|189150.8|2
1736903460000|2025-01-15 01:11:00|189287.5|189157.5|189279|189149|189292.5|189162.5|189274.9|189144.9|9
1736903470000|2025-01-15 01:11:10|189276.5|189146.5|189285.1|189155.1|189290.8|189160.8|189275.6|189145.6|6
1736903480000|2025-01-15 01:11:20|189288.3|189158.3|189283.8|189153.8|189288.3|189158.3|189283.8|189153.8|7
1736903500000|2025-01-15 01:11:40|189283.6|189153.6|189284|189154|189287.2|189157.2|189283.6|189153.6|3
1736903510000|2025-01-15 01:11:50|189283.9|189153.9|189298.6|189168.6|189302.2|189172.2|189283.9|189153.9|5
1736903520000|2025-01-15 01:12:00|189291.5|189161.5|189297|189167|189301.4|189171.4|189291|189161|7
1736903530000|2025-01-15 01:12:10|189297.6|189167.6|189297.6|189167.6|189298.5|189168.5|189297.6|189167.6|3
1736903540000|2025-01-15 01:12:20|189283.3|189153.3|189309.7|189179.7|189309.7|189179.7|189283.3|189153.3|10
1736903550000|2025-01-15 01:12:30|189301.1|189171.1|189305|189175|189308.1|189178.1|189291.1|189161.1|7
1736903560000|2025-01-15 01:12:40|189305.1|189175.1|189305|189175|189305.1|189175.1|189305|189175|2
1736903570000|2025-01-15 01:12:50|189307.9|189177.9|189296.6|189166.6|189307.9|189177.9|189296.6|189166.6|3
1736903580000|2025-01-15 01:13:00|189301.2|189171.2|189309.5|189179.5|189309.5|189179.5|189300.7|189170.7|7
1736903590000|2025-01-15 01:13:10|189309.4|189179.4|189309.4|189179.4|189309.4|189179.4|189309.4|189179.4|1
1736903600000|2025-01-15 01:13:20|189315.7|189185.7|189300|189170|189327|189197|189290.9|189160.9|9
1736903610000|2025-01-15 01:13:30|189300.2|189170.2|189306|189176|189311.8|189181.8|189300.1|189170.1|9
1736903620000|2025-01-15 01:13:40|189301.2|189171.2|189294.9|189164.9|189307.6|189177.6|189287.5|189157.5|12
1736903630000|2025-01-15 01:13:50|189293.9|189163.9|189280.4|189150.4|189298.3|189168.3|189273.3|189143.3|13
1736903640000|2025-01-15 01:14:00|189282.1|189152.1|189287.2|189157.2|189306.6|189176.6|189280.8|189150.8|7
1736903650000|2025-01-15 01:14:10|189290.5|189160.5|189272.8|189142.8|189294|189164|189272.8|189142.8|9
1736903660000|2025-01-15 01:14:20|189273|189143|189280.7|189150.7|189280.7|189150.7|189273|189143|2
1736903670000|2025-01-15 01:14:30|189303.7|189173.7|189291.8|189161.8|189303.7|189173.7|189288.3|189158.3|4
1736903680000|2025-01-15 01:14:40|189288.9|189158.9|189286.4|189156.4|189288.9|189158.9|189278|189148|8
1736903690000|2025-01-15 01:14:50|189289.9|189159.9|189302|189172|189307.7|189177.7|189289.9|189159.9|16
1736903700000|2025-01-15 01:15:00|189302.9|189172.9|189299.8|189169.8|189310.2|189180.2|189282.6|189152.6|22
1736903710000|2025-01-15 01:15:10|189293.2|189163.2|189297.8|189167.8|189306.9|189176.9|189286.5|189156.5|14
1736903720000|2025-01-15 01:15:20|189301|189171|189293.4|189163.4|189301|189171|189293.3|189163.3|4
1736903740000|2025-01-15 01:15:40|189258.5|189128.5|189264.3|189134.3|189266.4|189136.4|189258.5|189128.5|4
1736903750000|2025-01-15 01:15:50|189264.8|189134.8|189264.3|189134.3|189264.8|189134.8|189264.3|189134.3|4
1736903760000|2025-01-15 01:16:00|189273|189143|189282.4|189152.4|189312.3|189182.3|189273|189143|6
1736903770000|2025-01-15 01:16:10|189278.6|189148.6|189287.7|189157.7|189296.9|189166.9|189263.1|189133.1|11
1736903780000|2025-01-15 01:16:20|189287.8|189157.8|189281.9|189151.9|189287.8|189157.8|189281.9|189151.9|2
1736903790000|2025-01-15 01:16:30|189281.6|189151.6|189280.1|189150.1|189282|189152|189280.1|189150.1|5
1736903800000|2025-01-15 01:16:40|189277|189147|189280.3|189150.3|189280.3|189150.3|189277|189147|2
1736903810000|2025-01-15 01:16:50|189279.1|189149.1|189279.7|189149.7|189279.7|189149.7|189278.9|189148.9|4
1736903820000|2025-01-15 01:17:00|189279.6|189149.6|189279.9|189149.9|189279.9|189149.9|189279.6|189149.6|2
1736903830000|2025-01-15 01:17:10|189278.9|189148.9|189274.8|189144.8|189278.9|189148.9|189274.6|189144.6|3
1736903840000|2025-01-15 01:17:20|189274.9|189144.9|189274.8|189144.8|189275|189145|189274.8|189144.8|4
1736903850000|2025-01-15 01:17:30|189274.9|189144.9|189292.2|189162.2|189316.2|189186.2|189274.7|189144.7|5
1736903860000|2025-01-15 01:17:40|189295.8|189165.8|189292.9|189162.9|189302.3|189172.3|189279.4|189149.4|20
1736903870000|2025-01-15 01:17:50|189290.1|189160.1|189290.1|189160.1|189290.1|189160.1|189290.1|189160.1|1
1736903880000|2025-01-15 01:18:00|189290.2|189160.2|189293.5|189163.5|189294.8|189164.8|189290.2|189160.2|3
1736903890000|2025-01-15 01:18:10|189298|189168|189298.6|189168.6|189311|189181|189292.2|189162.2|8
1736903900000|2025-01-15 01:18:20|189305.3|189175.3|189301.2|189171.2|189305.3|189175.3|189300.7|189170.7|4
1736903910000|2025-01-15 01:18:30|189306.6|189176.6|189310.1|189180.1|189310.1|189180.1|189301.1|189171.1|4
1736903920000|2025-01-15 01:18:40|189307.6|189177.6|189290.4|189160.4|189307.6|189177.6|189290.4|189160.4|8
1736903930000|2025-01-15 01:18:50|189292|189162|189290.1|189160.1|189292|189162|189290|189160|3
1736903940000|2025-01-15 01:19:00|189290.3|189160.3|189301.9|189171.9|189310.9|189180.9|189290.3|189160.3|7
1736903950000|2025-01-15 01:19:10|189302.4|189172.4|189293.2|189163.2|189302.4|189172.4|189292.8|189162.8|5
1736903960000|2025-01-15 01:19:20|189293.4|189163.4|189293.2|189163.2|189293.4|189163.4|189293.2|189163.2|2
1736903970000|2025-01-15 01:19:30|189289.2|189159.2|189302.2|189172.2|189302.2|189172.2|189289.2|189159.2|3
1736903980000|2025-01-15 01:19:40|189300.4|189170.4|189291.4|189161.4|189300.4|189170.4|189283.9|189153.9|7
1736903990000|2025-01-15 01:19:50|189291.1|189161.1|189299.7|189169.7|189299.7|189169.7|189291.1|189161.1|6
1736904000000|2025-01-15 01:20:00|189299.8|189169.8|189309.7|189179.7|189309.7|189179.7|189299.1|189169.1|5
1736904010000|2025-01-15 01:20:10|189310.6|189180.6|189310.5|189180.5|189310.6|189180.6|189310.5|189180.5|2
1736904020000|2025-01-15 01:20:20|189310.4|189180.4|189310.5|189180.5|189310.5|189180.5|189310.4|189180.4|2
1736904030000|2025-01-15 01:20:30|189289.7|189159.7|189290.2|189160.2|189291|189161|189289.6|189159.6|4
1736904040000|2025-01-15 01:20:40|189291.2|189161.2|189291.2|189161.2|189291.2|189161.2|189291.2|189161.2|1
1736904050000|2025-01-15 01:20:50|189294.5|189164.5|189295|189165|189298.4|189168.4|189294|189164|6
1736904060000|2025-01-15 01:21:00|189292|189162|189278.9|189148.9|189292|189162|189271.3|189141.3|10
1736904070000|2025-01-15 01:21:10|189279.4|189149.4|189278.9|189148.9|189279.4|189149.4|189278.9|189148.9|4
1736904080000|2025-01-15 01:21:20|189276.7|189146.7|189269.7|189139.7|189276.7|189146.7|189269.7|189139.7|5
1736904090000|2025-01-15 01:21:30|189270.8|189140.8|189285.5|189155.5|189298.1|189168.1|189270.8|189140.8|9
1736904100000|2025-01-15 01:21:40|189285.4|189155.4|189285.4|189155.4|189285.6|189155.6|189285.4|189155.4|3
1736904110000|2025-01-15 01:21:50|189284.8|189154.8|189292.9|189162.9|189295.7|189165.7|189284.8|189154.8|4
1736904120000|2025-01-15 01:22:00|189292.6|189162.6|189293|189163|189293|189163|189292.3|189162.3|4
1736904130000|2025-01-15 01:22:10|189293.3|189163.3|189293|189163|189293.3|189163.3|189293|189163|2
1736904140000|2025-01-15 01:22:20|189288.2|189158.2|189280.1|189150.1|189288.2|189158.2|189280.1|189150.1|3
1736904150000|2025-01-15 01:22:30|189280.4|189150.4|189291.3|189161.3|189291.3|189161.3|189280.1|189150.1|3
1736904160000|2025-01-15 01:22:40|189291.6|189161.6|189291.3|189161.3|189291.6|189161.6|189291.3|189161.3|2
1736904170000|2025-01-15 01:22:50|189292|189162|189248.5|189118.5|189292.3|189162.3|189238.2|189108.2|9
1736904180000|2025-01-15 01:23:00|189247.5|189117.5|189254.4|189124.4|189258.4|189128.4|189247.5|189117.5|5
1736904190000|2025-01-15 01:23:10|189254.7|189124.7|189253.9|189123.9|189254.7|189124.7|189253.9|189123.9|5
1736904200000|2025-01-15 01:23:20|189253.8|189123.8|189253.8|189123.8|189253.9|189123.9|189253.8|189123.8|3
1736904210000|2025-01-15 01:23:30|189250.8|189120.8|189253.7|189123.7|189253.7|189123.7|189250.8|189120.8|4
1736904220000|2025-01-15 01:23:40|189253.8|189123.8|189253.6|189123.6|189253.8|189123.8|189253.6|189123.6|2
1736904230000|2025-01-15 01:23:50|189253.7|189123.7|189253.6|189123.6|189253.9|189123.9|189253.6|189123.6|3
1736904240000|2025-01-15 01:24:00|189261.1|189131.1|189236.4|189106.4|189268.7|189138.7|189197|189067|10
1736904250000|2025-01-15 01:24:10|189241.1|189111.1|189233.4|189103.4|189242.5|189112.5|189233.4|189103.4|5
1736904260000|2025-01-15 01:24:20|189238.6|189108.6|189235.8|189105.8|189253.4|189123.4|189197|189067|8
1736904270000|2025-01-15 01:24:30|189235.5|189105.5|189235.4|189105.4|189235.5|189105.5|189235.4|189105.4|2
1736904280000|2025-01-15 01:24:40|189235|189105|189235.5|189105.5|189235.5|189105.5|189232|189102|3
1736904290000|2025-01-15 01:24:50|189238.7|189108.7|189229.3|189099.3|189238.8|189108.8|189229.3|189099.3|5
1736904300000|2025-01-15 01:25:00|189241.9|189111.9|189231.1|189101.1|189243.9|189113.9|189223.2|189093.2|15
1736904310000|2025-01-15 01:25:10|189230.4|189100.4|189238.4|189108.4|189238.4|189108.4|189230.4|189100.4|4
1736904320000|2025-01-15 01:25:20|189238.5|189108.5|189218.4|189088.4|189238.5|189108.5|189218.4|189088.4|2
1736904330000|2025-01-15 01:25:30|189224.2|189094.2|189237.1|189107.1|189237.5|189107.5|189224.2|189094.2|3
1736904340000|2025-01-15 01:25:40|189233.5|189103.5|189239.4|189109.4|189259.8|189129.8|189233.5|189103.5|7
1736904350000|2025-01-15 01:25:50|189239.8|189109.8|189239.6|189109.6|189239.8|189109.8|189239.6|189109.6|2
1736904360000|2025-01-15 01:26:00|189239.4|189109.4|189233.4|189103.4|189243.6|189113.6|189227.8|189097.8|5
1736904370000|2025-01-15 01:26:10|189236.9|189106.9|189235.8|189105.8|189245|189115|189227|189097|7
1736904380000|2025-01-15 01:26:20|189232.2|189102.2|189234.6|189104.6|189234.6|189104.6|189232.2|189102.2|2
1736904390000|2025-01-15 01:26:30|189246.2|189116.2|189254.3|189124.3|189258.6|189128.6|189242.8|189112.8|7
1736904400000|2025-01-15 01:26:40|189255.5|189125.5|189255.5|189125.5|189255.5|189125.5|189255.5|189125.5|1
1736904410000|2025-01-15 01:26:50|189251.9|189121.9|189251.1|189121.1|189251.9|189121.9|189244.4|189114.4|5
1736904420000|2025-01-15 01:27:00|189254.8|189124.8|189270.1|189140.1|189270.1|189140.1|189254.8|189124.8|2
1736904430000|2025-01-15 01:27:10|189269.7|189139.7|189270.1|189140.1|189270.1|189140.1|189269.7|189139.7|2
1736904440000|2025-01-15 01:27:20|189269.9|189139.9|189273.4|189143.4|189273.4|189143.4|189269.8|189139.8|5
1736904450000|2025-01-15 01:27:30|189264.2|189134.2|189340.4|189210.4|189343.4|189213.4|189264.2|189134.2|13
1736904460000|2025-01-15 01:27:40|189342.9|189212.9|189343|189213|189343|189213|189342.6|189212.6|3
1736904470000|2025-01-15 01:27:50|189342.5|189212.5|189342.9|189212.9|189343|189213|189342.5|189212.5|4
1736904480000|2025-01-15 01:28:00|189342.5|189212.5|189347.4|189217.4|189347.4|189217.4|189342.5|189212.5|4
1736904490000|2025-01-15 01:28:10|189328.3|189198.3|189343.9|189213.9|189347.4|189217.4|189328.3|189198.3|5
1736904500000|2025-01-15 01:28:20|189343.6|189213.6|189344.9|189214.9|189350.1|189220.1|189342.2|189212.2|5
1736904510000|2025-01-15 01:28:30|189345.1|189215.1|189344.9|189214.9|189345.8|189215.8|189344.4|189214.4|5
1736904520000|2025-01-15 01:28:40|189344.8|189214.8|189345|189215|189345|189215|189344.7|189214.7|3
1736904530000|2025-01-15 01:28:50|189340.2|189210.2|189343.8|189213.8|189343.9|189213.9|189336.7|189206.7|8
1736904540000|2025-01-15 01:29:00|189341.3|189211.3|189341.1|189211.1|189341.3|189211.3|189341.1|189211.1|2
1736904550000|2025-01-15 01:29:10|189335.7|189205.7|189335.3|189205.3|189341.2|189211.2|189333.1|189203.1|6
1736904560000|2025-01-15 01:29:20|189340.1|189210.1|189337.8|189207.8|189341.1|189211.1|189337.8|189207.8|4
1736904570000|2025-01-15 01:29:30|189336.8|189206.8|189338.2|189208.2|189343.1|189213.1|189336.8|189206.8|5
1736904580000|2025-01-15 01:29:40|189342.7|189212.7|189343.1|189213.1|189343.2|189213.2|189340.1|189210.1|6
1736904590000|2025-01-15 01:29:50|189343.2|189213.2|189345.6|189215.6|189348|189218|189340.9|189210.9|10
1736904600000|2025-01-15 01:30:00|189350.1|189220.1|189367.9|189237.9|189373.3|189243.3|189336.4|189206.4|12
1736904610000|2025-01-15 01:30:10|189370.1|189240.1|189357.7|189227.7|189371.6|189241.6|189340.2|189210.2|23
1736904620000|2025-01-15 01:30:20|189360.4|189230.4|189364.9|189234.9|189371.5|189241.5|189357.3|189227.3|8
1736904630000|2025-01-15 01:30:30|189365.3|189235.3|189363.2|189233.2|189371.3|189241.3|189333.7|189203.7|12
1736904640000|2025-01-15 01:30:40|189360.1|189230.1|189375.5|189245.5|189375.5|189245.5|189360.1|189230.1|7
1736904650000|2025-01-15 01:30:50|189376.1|189246.1|189368.9|189238.9|189376.1|189246.1|189356.8|189226.8|16
1736904660000|2025-01-15 01:31:00|189376.7|189246.7|189374.3|189244.3|189376.7|189246.7|189334.2|189204.2|14
1736904670000|2025-01-15 01:31:10|189374.7|189244.7|189377.2|189247.2|189378|189248|189365.5|189235.5|11
1736904680000|2025-01-15 01:31:20|189378.6|189248.6|189385.8|189255.8|189395.3|189265.3|189372.9|189242.9|13
1736904690000|2025-01-15 01:31:30|189388.3|189258.3|189395.2|189265.2|189414.7|189284.7|189385.3|189255.3|18
1736904700000|2025-01-15 01:31:40|189404.8|189274.8|189390.6|189260.6|189405.3|189275.3|189390.6|189260.6|13
1736904710000|2025-01-15 01:31:50|189366|189236|189371.2|189241.2|189372.2|189242.2|189361.6|189231.6|9
1736904720000|2025-01-15 01:32:00|189361.8|189231.8|189361.5|189231.5|189372.4|189242.4|189360.1|189230.1|11
1736904730000|2025-01-15 01:32:10|189366.8|189236.8|189360.1|189230.1|189366.8|189236.8|189360.1|189230.1|2
1736904740000|2025-01-15 01:32:20|189361.9|189231.9|189360|189230|189370.1|189240.1|189358.3|189228.3|8
1736904750000|2025-01-15 01:32:30|189368.2|189238.2|189366.8|189236.8|189369.7|189239.7|189356|189226|8
1736904760000|2025-01-15 01:32:40|189356.7|189226.7|189356.5|189226.5|189369|189239|189356|189226|8
1736904770000|2025-01-15 01:32:50|189356.3|189226.3|189366.6|189236.6|189366.8|189236.8|189356.3|189226.3|5
1736904780000|2025-01-15 01:33:00|189356|189226|189363.2|189233.2|189367.3|189237.3|189356|189226|7
1736904790000|2025-01-15 01:33:10|189363.6|189233.6|189363.2|189233.2|189363.6|189233.6|189362.3|189232.3|4
1736904800000|2025-01-15 01:33:20|189362.7|189232.7|189363.1|189233.1|189363.1|189233.1|189362.7|189232.7|2
1736904810000|2025-01-15 01:33:30|189354.3|189224.3|189354.3|189224.3|189354.3|189224.3|189354.2|189224.2|3
1736904820000|2025-01-15 01:33:40|189354.7|189224.7|189365.7|189235.7|189371.7|189241.7|189354.3|189224.3|10
1736904830000|2025-01-15 01:33:50|189354.7|189224.7|189357.6|189227.6|189372.4|189242.4|189354.6|189224.6|8
1736904840000|2025-01-15 01:34:00|189358.4|189228.4|189357.7|189227.7|189371.7|189241.7|189355|189225|9
1736904850000|2025-01-15 01:34:10|189358.3|189228.3|189373.6|189243.6|189373.6|189243.6|189358.3|189228.3|5
1736904860000|2025-01-15 01:34:20|189373.5|189243.5|189374|189244|189374|189244|189358.7|189228.7|3
1736904870000|2025-01-15 01:34:30|189376.6|189246.6|189376.6|189246.6|189376.6|189246.6|189376.6|189246.6|1
1736904880000|2025-01-15 01:34:40|189361.5|189231.5|189372.4|189242.4|189372.5|189242.5|189361.5|189231.5|6
1736904890000|2025-01-15 01:34:50|189372|189242|189372.4|189242.4|189372.5|189242.5|189372|189242|4
1736904900000|2025-01-15 01:35:00|189382.2|189252.2|189370.8|189240.8|189382.2|189252.2|189359.8|189229.8|6
1736904910000|2025-01-15 01:35:10|189370.1|189240.1|189371.6|189241.6|189373.4|189243.4|189359.6|189229.6|7
1736904920000|2025-01-15 01:35:20|189359.6|189229.6|189374|189244|189374|189244|189359.6|189229.6|3
1736904930000|2025-01-15 01:35:30|189373.9|189243.9|189356.6|189226.6|189386.7|189256.7|189356.6|189226.6|7
1736904940000|2025-01-15 01:35:40|189368.4|189238.4|189369.7|189239.7|189369.7|189239.7|189356.6|189226.6|3
1736904950000|2025-01-15 01:35:50|189369.8|189239.8|189357.6|189227.6|189373.1|189243.1|189357.4|189227.4|8
1736904960000|2025-01-15 01:36:00|189368.4|189238.4|189356.7|189226.7|189368.4|189238.4|189356.7|189226.7|3
1736904970000|2025-01-15 01:36:10|189367.7|189237.7|189368.5|189238.5|189368.5|189238.5|189357.4|189227.4|3
1736904980000|2025-01-15 01:36:20|189357.9|189227.9|189384.2|189254.2|189384.2|189254.2|189357.9|189227.9|6
1736904990000|2025-01-15 01:36:30|189365.7|189235.7|189383.4|189253.4|189383.5|189253.5|189365.7|189235.7|3
1736905000000|2025-01-15 01:36:40|189372.8|189242.8|189372.8|189242.8|189372.9|189242.9|189372.8|189242.8|3
1736905010000|2025-01-15 01:36:50|189370.3|189240.3|189353.7|189223.7|189371.8|189241.8|189353.7|189223.7|11
1736905020000|2025-01-15 01:37:00|189338.5|189248.5|189340.4|189250.4|189340.6|189250.6|189337.5|189247.5|6
1736905030000|2025-01-15 01:37:10|189370.9|189240.9|189371.3|189241.3|189371.3|189241.3|189361.2|189231.2|3
1736905040000|2025-01-15 01:37:20|189361.1|189231.1|189361.1|189231.1|189361.1|189231.1|189360|189230|3
1736905050000|2025-01-15 01:37:30|189361.6|189231.6|189361.1|189231.1|189361.6|189231.6|189361.1|189231.1|2
1736905060000|2025-01-15 01:37:40|189385.7|189255.7|189382.9|189252.9|189385.7|189255.7|189365.9|189235.9|3
1736905070000|2025-01-15 01:37:50|189366.4|189236.4|189366.4|189236.4|189367.6|189237.6|189366.4|189236.4|3
1736905080000|2025-01-15 01:38:00|189385|189255|189359.9|189229.9|189385|189255|189359|189229|7
1736905090000|2025-01-15 01:38:10|189358.1|189228.1|189355|189225|189358.1|189228.1|189355|189225|2
1736905100000|2025-01-15 01:38:20|189354.9|189224.9|189355|189225|189355|189225|189354.9|189224.9|2
1736905110000|2025-01-15 01:38:30|189355.2|189225.2|189355|189225|189355.2|189225.2|189354.7|189224.7|4
1736905120000|2025-01-15 01:38:40|189365.8|189235.8|189363.2|189233.2|189365.8|189235.8|189363.2|189233.2|2
1736905140000|2025-01-15 01:39:00|189364.7|189234.7|189359.6|189229.6|189365.9|189235.9|189359.6|189229.6|6
1736905150000|2025-01-15 01:39:10|189359.5|189229.5|189358.4|189228.4|189359.6|189229.6|189358.4|189228.4|3
1736905160000|2025-01-15 01:39:20|189355.9|189225.9|189360.2|189230.2|189360.2|189230.2|189355.8|189225.8|6
1736905190000|2025-01-15 01:39:50|189360|189230|189360.2|189230.2|189360.4|189230.4|189360|189230|4
1736905200000|2025-01-15 01:40:00|189373.4|189243.4|189359.6|189229.6|189373.4|189243.4|189356.2|189226.2|8
1736905210000|2025-01-15 01:40:10|189359.5|189229.5|189360.8|189230.8|189368.2|189238.2|189352.8|189222.8|10
1736905220000|2025-01-15 01:40:20|189360.7|189230.7|189361.5|189231.5|189365.9|189235.9|189360.7|189230.7|7
1736905230000|2025-01-15 01:40:30|189360.3|189230.3|189354.6|189224.6|189366.5|189236.5|189353.6|189223.6|8
1736905240000|2025-01-15 01:40:40|189360.4|189230.4|189361.4|189231.4|189361.4|189231.4|189360.4|189230.4|5
1736905250000|2025-01-15 01:40:50|189358.5|189228.5|189355.7|189225.7|189358.5|189228.5|189354.8|189224.8|5
1736905260000|2025-01-15 01:41:00|189357.2|189227.2|189356.5|189226.5|189359.9|189229.9|189355.5|189225.5|7
1736905270000|2025-01-15 01:41:10|189357.1|189227.1|189357.5|189227.5|189358.4|189228.4|189356|189226|7
1736905280000|2025-01-15 01:41:20|189365.7|189235.7|189335.8|189245.8|189365.7|189245.8|189335.8|189227.7|4
1736905290000|2025-01-15 01:41:30|189336.1|189246.1|189336.8|189246.8|189336.8|189246.8|189336.1|189246.1|2
1736905300000|2025-01-15 01:41:40|189335|189245|189335|189245|189335|189245|189335|189245|1
1736905310000|2025-01-15 01:41:50|189341.7|189251.7|189343.2|189253.2|189345.3|189255.3|189341.2|189251.2|7
1736905320000|2025-01-15 01:42:00|189344.7|189254.7|189344.7|189254.7|189344.7|189254.7|189344.7|189254.7|1
1736905330000|2025-01-15 01:42:10|189344.9|189254.9|189336|189246|189344.9|189254.9|189336|189246|3
1736905340000|2025-01-15 01:42:20|189337.4|189247.4|189336|189246|189337.4|189247.4|189336|189246|2
1736905360000|2025-01-15 01:42:40|189337|189247|189337|189247|189337|189247|189336.9|189246.9|3
1736905370000|2025-01-15 01:42:50|189339.6|189249.6|189339.4|189249.4|189344.3|189254.3|189339.4|189249.4|3
1736905380000|2025-01-15 01:43:00|189347.4|189257.4|189339.7|189249.7|189347.4|189257.4|189339.7|189249.7|3
1736905390000|2025-01-15 01:43:10|189339.8|189249.8|189339.7|189249.7|189339.8|189249.8|189339.6|189249.6|3
1736905400000|2025-01-15 01:43:20|189346.4|189256.4|189346.4|189256.4|189346.4|189256.4|189346.3|189256.3|3
1736905410000|2025-01-15 01:43:30|189346.3|189256.3|189343.7|189253.7|189346.4|189256.4|189342.3|189252.3|7
1736905420000|2025-01-15 01:43:40|189345.2|189255.2|189335.8|189245.8|189345.2|189255.2|189334.8|189244.8|6
1736905430000|2025-01-15 01:43:50|189335.2|189245.2|189357.2|189227.2|189357.2|189245.8|189335.2|189227.2|3
1736905440000|2025-01-15 01:44:00|189365.3|189235.3|189357|189227|189365.3|189235.3|189357|189227|2
1736905450000|2025-01-15 01:44:10|189359.8|189229.8|189357.1|189227.1|189359.8|189229.8|189356|189226|7
1736905460000|2025-01-15 01:44:20|189355.3|189225.3|189355.3|189225.3|189355.3|189225.3|189354.2|189224.2|5
1736905470000|2025-01-15 01:44:30|189356.5|189226.5|189356.5|189226.5|189357.3|189227.3|189356.2|189226.2|5
1736905480000|2025-01-15 01:44:40|189364.2|189234.2|189364.4|189234.4|189364.4|189234.4|189364.2|189234.2|2
1736905490000|2025-01-15 01:44:50|189364.5|189234.5|189364.4|189234.4|189364.5|189234.5|189364.4|189234.4|2
1736905500000|2025-01-15 01:45:00|189366.2|189236.2|189355.4|189225.4|189366.2|189236.2|189355.4|189225.4|6
1736905510000|2025-01-15 01:45:10|189363.7|189233.7|189355.6|189225.6|189363.7|189233.7|189355.2|189225.2|7
1736905520000|2025-01-15 01:45:20|189362.7|189232.7|189355.7|189225.7|189363.4|189233.4|189355.7|189225.7|3
1736905530000|2025-01-15 01:45:30|189363.9|189233.9|189366.9|189236.9|189366.9|189236.9|189355.9|189225.9|5
1736905540000|2025-01-15 01:45:40|189358.7|189228.7|189366.5|189236.5|189368.2|189238.2|189358.7|189228.7|4
1736905550000|2025-01-15 01:45:50|189366.6|189236.6|189358.6|189228.6|189367.6|189237.6|189358.1|189228.1|6
1736905560000|2025-01-15 01:46:00|189358.9|189228.9|189364.7|189234.7|189364.7|189234.7|189358.5|189228.5|3
1736905570000|2025-01-15 01:46:10|189361.6|189231.6|189356|189226|189364.1|189234.1|189356|189226|6
1736905580000|2025-01-15 01:46:20|189355.5|189225.5|189356|189226|189356|189226|189355.5|189225.5|2
1736905590000|2025-01-15 01:46:30|189356.4|189226.4|189356|189226|189356.4|189226.4|189355|189225|4
1736905600000|2025-01-15 01:46:40|189364.7|189234.7|189364.7|189234.7|189364.7|189234.7|189364.7|189234.7|1
1736905610000|2025-01-15 01:46:50|189364.6|189234.6|189358.7|189228.7|189366.3|189236.3|189358.7|189228.7|5
1736905620000|2025-01-15 01:47:00|189359.6|189229.6|189359.5|189229.5|189360.6|189230.6|189359.4|189229.4|5
1736905630000|2025-01-15 01:47:10|189359.3|189229.3|189357.7|189227.7|189359.6|189229.6|189357.7|189227.7|3
1736905640000|2025-01-15 01:47:20|189358.7|189228.7|189358.7|189228.7|189358.9|189228.9|189358.6|189228.6|5
1736905650000|2025-01-15 01:47:30|189364.9|189234.9|189366.5|189236.5|189373.2|189243.2|189364.7|189234.7|6
1736905660000|2025-01-15 01:47:40|189366.7|189236.7|189366.4|189236.4|189366.7|189236.7|189366.4|189236.4|2
1736905670000|2025-01-15 01:47:50|189366.5|189236.5|189359.4|189229.4|189366.5|189236.5|189358.9|189228.9|6
1736905690000|2025-01-15 01:48:10|189358.6|189228.6|189358.6|189228.6|189358.6|189228.6|189358.2|189228.2|3
1736905700000|2025-01-15 01:48:20|189358.9|189228.9|189365.7|189235.7|189366.1|189236.1|189358.6|189228.6|4
1736905720000|2025-01-15 01:48:40|189377.2|189247.2|189366.2|189236.2|189377.2|189247.2|189366.2|189236.2|2
1736905730000|2025-01-15 01:48:50|189366.3|189236.3|189357.6|189227.6|189366.3|189236.3|189357.6|189227.6|7
1736905750000|2025-01-15 01:49:10|189357.7|189227.7|189359|189229|189359|189229|189357.6|189227.6|4
1736905760000|2025-01-15 01:49:20|189364.3|189234.3|189357.6|189227.6|189365.6|189235.6|189357.6|189227.6|5
1736905770000|2025-01-15 01:49:30|189357.7|189227.7|189357.7|189227.7|189357.7|189227.7|189357.6|189227.6|3
1736905780000|2025-01-15 01:49:40|189364.8|189234.8|189337.3|189247.3|189364.8|189247.3|189336.3|189223.3|7
1736905790000|2025-01-15 01:49:50|189337|189247|189337.1|189247.1|189337.1|189247.1|189337|189247|2
1736905800000|2025-01-15 01:50:00|189338.2|189248.2|189337.2|189247.2|189338.2|189248.2|189337.2|189247.2|2
1736905810000|2025-01-15 01:50:10|189342.1|189252.1|189343.6|189253.6|189343.6|189253.6|189342.1|189252.1|3
1736905820000|2025-01-15 01:50:20|189363.4|189233.4|189363.6|189233.6|189363.6|189233.6|189363.4|189233.4|2
1736905830000|2025-01-15 01:50:30|189360.2|189230.2|189353.6|189223.6|189360.2|189230.2|189353.4|189223.4|4
1736905850000|2025-01-15 01:50:50|189353.4|189223.4|189354.7|189224.7|189354.7|189224.7|189353.4|189223.4|5
1736905860000|2025-01-15 01:51:00|189357.3|189227.3|189358.4|189228.4|189362.8|189232.8|189357.3|189227.3|5
1736905870000|2025-01-15 01:51:10|189358.3|189228.3|189358.3|189228.3|189358.3|189228.3|189358.3|189228.3|1
1736905880000|2025-01-15 01:51:20|189358.2|189228.2|189333.5|189243.5|189358.3|189243.5|189333.5|189228.2|3
1736905890000|2025-01-15 01:51:30|189333.3|189243.3|189333.3|189243.3|189333.8|189243.8|189333.2|189243.2|5
1736905900000|2025-01-15 01:51:40|189334.3|189244.3|189334.3|189244.3|189334.3|189244.3|189334.3|189244.3|1
1736905910000|2025-01-15 01:51:50|189334.4|189244.4|189343.1|189253.1|189343.1|189253.1|189334.4|189244.4|4
1736905920000|2025-01-15 01:52:00|189363.7|189233.7|189340.6|189250.6|189363.7|189250.6|189340.6|189233.7|2
1736905930000|2025-01-15 01:52:10|189340.3|189250.3|189341.9|189251.9|189341.9|189251.9|189340.2|189250.2|4
1736905940000|2025-01-15 01:52:20|189335.6|189245.6|189335.6|189245.6|189335.6|189245.6|189335.6|189245.6|1
1736905950000|2025-01-15 01:52:30|189335.2|189245.2|189335.8|189245.8|189337.7|189247.7|189334.7|189244.7|9
1736905960000|2025-01-15 01:52:40|189335.3|189245.3|189339.6|189249.6|189341.6|189251.6|189335.3|189245.3|6
1736905970000|2025-01-15 01:52:50|189340|189250|189339.8|189249.8|189340.3|189250.3|189339.8|189249.8|4
1736905980000|2025-01-15 01:53:00|189337.1|189247.1|189336.3|189246.3|189337.1|189247.1|189334.3|189244.3|5
1736905990000|2025-01-15 01:53:10|189336.1|189246.1|189337.1|189247.1|189341.7|189251.7|189336.1|189246.1|4
1736906000000|2025-01-15 01:53:20|189341.3|189251.3|189336.9|189246.9|189341.3|189251.3|189336.9|189246.9|2
1736906010000|2025-01-15 01:53:30|189337|189247|189346.2|189256.2|189351.6|189261.6|189337|189247|7
1736906020000|2025-01-15 01:53:40|189346|189256|189346.2|189256.2|189346.2|189256.2|189346|189256|2
1736906030000|2025-01-15 01:53:50|189352.4|189262.4|189336.7|189246.7|189352.4|189262.4|189335.6|189245.6|9
1736906040000|2025-01-15 01:54:00|189336.2|189246.2|189336.7|189246.7|189336.7|189246.7|189336.2|189246.2|2
1736906050000|2025-01-15 01:54:10|189336.8|189246.8|189336.7|189246.7|189336.8|189246.8|189336.7|189246.7|2
1736906060000|2025-01-15 01:54:20|189345.5|189255.5|189344.7|189254.7|189345.5|189255.5|189344.7|189254.7|2
1736906070000|2025-01-15 01:54:30|189343.9|189253.9|189339.6|189249.6|189344.7|189254.7|189339.6|189249.6|5
1736906080000|2025-01-15 01:54:40|189341.2|189251.2|189340.9|189250.9|189341.4|189251.4|189340.9|189250.9|4
1736906090000|2025-01-15 01:54:50|189334.1|189244.1|189334.1|189244.1|189334.1|189244.1|189334.1|189244.1|1
1736906100000|2025-01-15 01:55:00|189334.2|189244.2|189335.2|189245.2|189335.7|189245.7|189334.2|189244.2|4
1736906120000|2025-01-15 01:55:20|189333.2|189243.2|189340.8|189250.8|189340.8|189250.8|189333.2|189243.2|6
1736906130000|2025-01-15 01:55:30|189341.2|189251.2|189342.4|189252.4|189342.4|189252.4|189341.2|189251.2|3
1736906140000|2025-01-15 01:55:40|189335|189245|189335|189245|189335|189245|189335|189245|1
1736906150000|2025-01-15 01:55:50|189333.3|189243.3|189334|189244|189334|189244|189332.2|189242.2|3
1736906160000|2025-01-15 01:56:00|189333.3|189243.3|189334|189244|189335.3|189245.3|189333.3|189243.3|4
1736906170000|2025-01-15 01:56:10|189334.8|189244.8|189342.4|189252.4|189342.4|189252.4|189334.5|189244.5|6
1736906190000|2025-01-15 01:56:30|189342.5|189252.5|189342.4|189252.4|189342.5|189252.5|189342.4|189252.4|4
1736906200000|2025-01-15 01:56:40|189335.1|189245.1|189338.5|189248.5|189343.5|189253.5|189333.4|189243.4|7
1736906210000|2025-01-15 01:56:50|189338.9|189248.9|189368.7|189238.7|189368.7|189253.8|189333.6|189230.1|8
1736906220000|2025-01-15 01:57:00|189363.8|189233.8|189363.9|189233.9|189364|189234|189363.8|189233.8|3
1736906230000|2025-01-15 01:57:10|189363.7|189233.7|189339.4|189249.4|189363.7|189249.4|189337.6|189222.7|6
1736906240000|2025-01-15 01:57:20|189332.7|189242.7|189339.4|189249.4|189339.4|189249.4|189332.7|189242.7|2
1736906250000|2025-01-15 01:57:30|189340.2|189250.2|189340.2|189250.2|189340.3|189250.3|189333.5|189243.5|5
1736906260000|2025-01-15 01:57:40|189346.2|189256.2|189336.1|189246.1|189346.3|189256.3|189336.1|189246.1|7
1736906270000|2025-01-15 01:57:50|189345|189255|189346.2|189256.2|189346.2|189256.2|189336.1|189246.1|10
1736906280000|2025-01-15 01:58:00|189353.4|189263.4|189340|189250|189353.4|189263.4|189340|189250|5
1736906290000|2025-01-15 01:58:10|189342.6|189252.6|189339|189249|189342.7|189252.7|189335.9|189245.9|5
1736906310000|2025-01-15 01:58:30|189339.7|189249.7|189339.3|189249.3|189339.7|189249.7|189339.3|189249.3|3
1736906320000|2025-01-15 01:58:40|189345.6|189255.6|189345.6|189255.6|189345.6|189255.6|189345.6|189255.6|1
1736906330000|2025-01-15 01:58:50|189345.8|189255.8|189345.7|189255.7|189345.8|189255.8|189345.7|189255.7|2
1736906340000|2025-01-15 01:59:00|189353.2|189263.2|189339.5|189249.5|189353.2|189263.2|189339.5|189249.5|7
1736906350000|2025-01-15 01:59:10|189343.5|189253.5|189339.5|189249.5|189343.5|189253.5|189339.5|189249.5|2
1736906360000|2025-01-15 01:59:20|189343.9|189253.9|189339.9|189249.9|189343.9|189253.9|189333.2|189243.2|8
1736906370000|2025-01-15 01:59:30|189345.4|189255.4|189338.9|189248.9|189345.4|189255.4|189338.9|189248.9|5
1736906380000|2025-01-15 01:59:40|189339.3|189249.3|189339|189249|189339.3|189249.3|189339|189249|2
1736906390000|2025-01-15 01:59:50|189344.8|189254.8|189366.2|189236.2|189366.2|189254.8|189344.8|189229.6|6
1736906400000|2025-01-15 02:00:00|189380|189250|189363.1|189233.1|189380.4|189250.4|189363.1|189233.1|12
1736906410000|2025-01-15 02:00:10|189363.2|189233.2|189363.4|189233.4|189378.2|189248.2|189363.2|189233.2|5
1736906420000|2025-01-15 02:00:20|189377.4|189247.4|189359.5|189229.5|189378.2|189248.2|189358.1|189228.1|9
1736906430000|2025-01-15 02:00:30|189358.8|189228.8|189358.4|189228.4|189367.8|189237.8|189358.4|189228.4|5
1736906440000|2025-01-15 02:00:40|189358.5|189228.5|189358.5|189228.5|189358.5|189228.5|189358.5|189228.5|1
1736906450000|2025-01-15 02:00:50|189357.9|189227.9|189365.5|189235.5|189365.6|189235.6|189357.9|189227.9|6
1736906460000|2025-01-15 02:01:00|189365.7|189235.7|189363.7|189233.7|189365.7|189235.7|189362|189232|6
1736906470000|2025-01-15 02:01:10|189341.3|189251.3|189336.8|189246.8|189342.5|189252.5|189336.8|189246.8|3
1736906480000|2025-01-15 02:01:20|189335.7|189245.7|189335.1|189245.1|189336.6|189246.6|189335.1|189245.1|5
1736906490000|2025-01-15 02:01:30|189333.1|189243.1|189333.1|189243.1|189333.1|189243.1|189333.1|189243.1|1
1736906500000|2025-01-15 02:01:40|189334|189244|189338.3|189248.3|189338.3|189248.3|189334|189244|2
1736906510000|2025-01-15 02:01:50|189338.2|189248.2|189338.3|189248.3|189346.7|189256.7|189338.2|189248.2|4
1736906520000|2025-01-15 02:02:00|189335.8|189245.8|189338.7|189248.7|189338.7|189248.7|189335.8|189245.8|5
1736906530000|2025-01-15 02:02:10|189336.2|189246.2|189332.4|189242.4|189337.4|189247.4|189332.4|189242.4|4
1736906540000|2025-01-15 02:02:20|189332.3|189242.3|189332.3|189242.3|189332.3|189242.3|189332.3|189242.3|1
1736906550000|2025-01-15 02:02:30|189332.4|189242.4|189332.3|189242.3|189332.4|189242.4|189332.3|189242.3|2
1736906560000|2025-01-15 02:02:40|189337|189247|189337.2|189247.2|189337.3|189247.3|189337|189247|3
1736906570000|2025-01-15 02:02:50|189336.9|189246.9|189337.4|189247.4|189337.4|189247.4|189336.9|189246.9|3
1736906580000|2025-01-15 02:03:00|189337.3|189247.3|189330.1|189240.1|189337.3|189247.3|189329.3|189239.3|4
1736906590000|2025-01-15 02:03:10|189329.6|189239.6|189332.1|189242.1|189332.1|189242.1|189329.6|189239.6|3
1736906600000|2025-01-15 02:03:20|189334.8|189244.8|189335|189245|189335.2|189245.2|189334.1|189244.1|5
1736906610000|2025-01-15 02:03:30|189339.3|189249.3|189335.5|189245.5|189339.3|189249.3|189334.6|189244.6|4
1736906620000|2025-01-15 02:03:40|189335.6|189245.6|189337.2|189247.2|189337.2|189247.2|189335.6|189245.6|3
1736906630000|2025-01-15 02:03:50|189337|189247|189360.2|189230.2|189363.3|189260.5|189337|189230.2|7
1736906640000|2025-01-15 02:04:00|189365.6|189235.6|189360.6|189230.6|189366.1|189236.1|189360.4|189230.4|4
1736906650000|2025-01-15 02:04:10|189361.6|189231.6|189360.6|189230.6|189361.6|189231.6|189360.2|189230.2|6
1736906660000|2025-01-15 02:04:20|189370.9|189240.9|189364.4|189234.4|189377.9|189247.9|189363.2|189233.2|10
1736906680000|2025-01-15 02:04:40|189364.5|189234.5|189366.3|189236.3|189378.8|189255|189345|189234.5|4
1736906690000|2025-01-15 02:04:50|189366.2|189236.2|189352.7|189262.7|189366.2|189262.7|189352.6|189236.2|3
1736906700000|2025-01-15 02:05:00|189390.7|189260.7|189387.7|189257.7|189390.7|189277.4|189352.5|189250.4|6
1736906710000|2025-01-15 02:05:10|189387.8|189257.8|189380.1|189250.1|189387.8|189257.8|189379.7|189249.7|6
1736906720000|2025-01-15 02:05:20|189379.3|189249.3|189379.3|189249.3|189379.3|189249.3|189379.3|189249.3|1
1736906730000|2025-01-15 02:05:30|189387.7|189257.7|189387.7|189257.7|189387.8|189257.8|189387.7|189257.7|3
1736906740000|2025-01-15 02:05:40|189387.4|189257.4|189387.8|189257.8|189387.8|189257.8|189387.4|189257.4|2
1736906750000|2025-01-15 02:05:50|189397.9|189267.9|189387.7|189257.7|189397.9|189267.9|189387.7|189257.7|3
1736906760000|2025-01-15 02:06:00|189379.8|189249.8|189354.1|189264.1|189379.9|189264.1|189354.1|189249.1|5
1736906770000|2025-01-15 02:06:10|189354.2|189264.2|189343.6|189253.6|189354.2|189264.2|189343|189253|5
1736906780000|2025-01-15 02:06:20|189344.4|189254.4|189344.5|189254.5|189344.5|189254.5|189344.4|189254.4|2
1736906800000|2025-01-15 02:06:40|189345.9|189255.9|189355.3|189265.3|189355.3|189265.3|189345.9|189255.9|5
1736906810000|2025-01-15 02:06:50|189361.6|189271.6|189361.6|189271.6|189362.1|189272.1|189361.6|189271.6|3
1736906830000|2025-01-15 02:07:10|189350.6|189260.6|189359.7|189269.7|189378.7|189288.7|189350.6|189260.6|6
1736906840000|2025-01-15 02:07:20|189356.7|189266.7|189356.7|189266.7|189356.7|189266.7|189356.7|189266.7|1
1736906850000|2025-01-15 02:07:30|189356.2|189266.2|189357|189267|189357|189267|189356.2|189266.2|3
1736906870000|2025-01-15 02:07:50|189356.3|189266.3|189355.2|189265.2|189356.3|189266.3|189351.1|189261.1|5
1736906880000|2025-01-15 02:08:00|189351|189261|189340.9|189250.9|189351|189261|189340.8|189250.8|5
1736906890000|2025-01-15 02:08:10|189340.8|189250.8|189352.4|189262.4|189352.4|189262.4|189340.8|189250.8|2
1736906900000|2025-01-15 02:08:20|189352.3|189262.3|189352.4|189262.4|189352.4|189262.4|189352.3|189262.3|2
1736906910000|2025-01-15 02:08:30|189352.7|189262.7|189352.4|189262.4|189352.7|189262.7|189352.4|189262.4|2
1736906920000|2025-01-15 02:08:40|189355.7|189265.7|189352.3|189262.3|189355.7|189265.7|189352.3|189262.3|2
1736906930000|2025-01-15 02:08:50|189352.7|189262.7|189352.3|189262.3|189352.7|189262.7|189352.3|189262.3|4
1736906940000|2025-01-15 02:09:00|189347.5|189257.5|189347.5|189257.5|189347.5|189257.5|189347.5|189257.5|1
1736906950000|2025-01-15 02:09:10|189347.4|189257.4|189351.3|189261.3|189351.3|189261.3|189347.4|189257.4|3
1736906960000|2025-01-15 02:09:20|189349.2|189259.2|189340.5|189250.5|189349.2|189259.2|189340.4|189250.4|11
1736906970000|2025-01-15 02:09:30|189343.6|189253.6|189340.9|189250.9|189343.6|189253.6|189340.8|189250.8|4
1736906980000|2025-01-15 02:09:40|189340.4|189250.4|189340|189250|189340.4|189250.4|189340|189250|2
1736906990000|2025-01-15 02:09:50|189339.8|189249.8|189339.4|189249.4|189339.8|189249.8|189339.3|189249.3|3
1736907000000|2025-01-15 02:10:00|189341.5|189251.5|189340.1|189250.1|189343.2|189253.2|189340.1|189250.1|4
1736907010000|2025-01-15 02:10:10|189338.6|189248.6|189339.6|189249.6|189339.6|189249.6|189338.6|189248.6|2
1736907020000|2025-01-15 02:10:20|189337.8|189247.8|189345|189255|189347.6|189257.6|189337.8|189247.8|6
1736907030000|2025-01-15 02:10:30|189360|189230|189360.1|189230.1|189363.1|189233.1|189358.9|189228.9|5
1736907040000|2025-01-15 02:10:40|189364.7|189234.7|189361.7|189231.7|189364.7|189234.7|189361.6|189231.6|5
1736907050000|2025-01-15 02:10:50|189361.8|189231.8|189361.7|189231.7|189361.8|189231.8|189361.7|189231.7|4
1736907070000|2025-01-15 02:11:10|189361.9|189231.9|189364.2|189234.2|189364.2|189234.2|189361.7|189231.7|3
1736907090000|2025-01-15 02:11:30|189362.3|189232.3|189362.3|189232.3|189362.3|189232.3|189362.3|189232.3|1
1736907100000|2025-01-15 02:11:40|189356.7|189226.7|189356.7|189226.7|189356.7|189226.7|189356.7|189226.7|1
1736907110000|2025-01-15 02:11:50|189356.2|189226.2|189356.7|189226.7|189356.7|189226.7|189356.2|189226.2|2
1736907130000|2025-01-15 02:12:10|189353.2|189223.2|189371.1|189241.1|189373.5|189243.5|189353.2|189223.2|4
1736907140000|2025-01-15 02:12:20|189378.9|189248.9|189379.9|189249.9|189379.9|189249.9|189378.9|189248.9|2
1736907150000|2025-01-15 02:12:30|189380|189250|189381.7|189251.7|189382.8|189252.8|189373.5|189243.5|7
1736907160000|2025-01-15 02:12:40|189354.4|189264.4|189354.3|189264.3|189354.9|189264.9|189354.3|189264.3|5
1736907170000|2025-01-15 02:12:50|189359.3|189269.3|189359.3|189269.3|189359.3|189269.3|189358.3|189268.3|3
1736907180000|2025-01-15 02:13:00|189359.5|189269.5|189360.9|189270.9|189360.9|189270.9|189359|189269|4
1736907190000|2025-01-15 02:13:10|189368.9|189278.9|189360.1|189270.1|189368.9|189278.9|189359.2|189269.2|4
1736907200000|2025-01-15 02:13:20|189360.3|189270.3|189354.8|189264.8|189360.3|189270.3|189354.8|189264.8|4
1736907210000|2025-01-15 02:13:30|189355.1|189265.1|189356.8|189266.8|189356.8|189266.8|189354.8|189264.8|3
1736907220000|2025-01-15 02:13:40|189361.7|189271.7|189363.7|189273.7|189371.5|189281.5|189361.7|189271.7|3
1736907230000|2025-01-15 02:13:50|189362.7|189272.7|189370|189280|189370|189280|189362.7|189272.7|5
1736907240000|2025-01-15 02:14:00|189372.3|189282.3|189373.4|189283.4|189373.7|189283.7|189372.3|189282.3|5
1736907250000|2025-01-15 02:14:10|189363.2|189273.2|189356.6|189266.6|189363.2|189273.2|189356.6|189266.6|4
1736907260000|2025-01-15 02:14:20|189362.3|189272.3|189362.2|189272.2|189362.4|189272.4|189356.3|189266.3|5
1736907270000|2025-01-15 02:14:30|189357.2|189267.2|189357.2|189267.2|189362.7|189272.7|189357.2|189267.2|5
1736907280000|2025-01-15 02:14:40|189361.7|189271.7|189363.4|189273.4|189364.5|189274.5|189361.7|189271.7|3
1736907290000|2025-01-15 02:14:50|189363.3|189273.3|189363.3|189273.3|189363.3|189273.3|189363.3|189273.3|1
1736907300000|2025-01-15 02:15:00|189369.5|189279.5|189355.3|189265.3|189369.6|189279.6|189355.2|189265.2|8
1736907310000|2025-01-15 02:15:10|189355.2|189265.2|189355.2|189265.2|189355.2|189265.2|189355.1|189265.1|3
1736907320000|2025-01-15 02:15:20|189355.3|189265.3|189355.2|189265.2|189355.3|189265.3|189355.2|189265.2|2
1736907330000|2025-01-15 02:15:30|189355|189265|189361.2|189271.2|189361.3|189271.3|189355|189265|3
1736907340000|2025-01-15 02:15:40|189351.7|189261.7|189352.7|189262.7|189352.7|189262.7|189347.6|189257.6|5
1736907350000|2025-01-15 02:15:50|189352.8|189262.8|189352.8|189262.8|189352.8|189262.8|189352.8|189262.8|1
1736907360000|2025-01-15 02:16:00|189352.7|189262.7|189353.1|189263.1|189353.1|189263.1|189352.7|189262.7|2
1736907370000|2025-01-15 02:16:10|189352.7|189262.7|189355.1|189265.1|189357.9|189267.9|189352.7|189262.7|5
1736907390000|2025-01-15 02:16:30|189359.8|189269.8|189354.9|189264.9|189359.8|189269.8|189354.3|189264.3|6
1736907400000|2025-01-15 02:16:40|189355.3|189265.3|189359.2|189269.2|189359.2|189269.2|189354.8|189264.8|3
1736907410000|2025-01-15 02:16:50|189359.1|189269.1|189359.1|189269.1|189359.1|189269.1|189359.1|189269.1|1
1736907420000|2025-01-15 02:17:00|189360|189270|189359.1|189269.1|189360|189270|189359.1|189269.1|2
1736907430000|2025-01-15 02:17:10|189354.7|189264.7|189346.8|189256.8|189354.7|189264.7|189342.4|189252.4|4
1736907440000|2025-01-15 02:17:20|189346.3|189256.3|189346.7|189256.7|189346.7|189256.7|189346.3|189256.3|2
1736907450000|2025-01-15 02:17:30|189346.8|189256.8|189346.8|189256.8|189346.8|189256.8|189346.8|189256.8|1
1736907460000|2025-01-15 02:17:40|189342.7|189252.7|189347.3|189257.3|189347.3|189257.3|189342.7|189252.7|2
1736907470000|2025-01-15 02:17:50|189351.9|189261.9|189390.9|189260.9|189390.9|189278.7|189351.1|189260.9|5
1736907480000|2025-01-15 02:18:00|189391.7|189261.7|189393.5|189263.5|189394.8|189264.8|189391.7|189261.7|5
1736907490000|2025-01-15 02:18:10|189393.2|189263.2|189393.2|189263.2|189393.2|189263.2|189393.2|189263.2|1
1736907500000|2025-01-15 02:18:20|189390.6|189260.6|189384.3|189254.3|189390.6|189260.6|189383.9|189253.9|6
1736907510000|2025-01-15 02:18:30|189384.2|189254.2|189384.2|189254.2|189384.2|189254.2|189384.2|189254.2|1
1736907520000|2025-01-15 02:18:40|189381.1|189251.1|189386.2|189256.2|189386.2|189256.2|189375.4|189245.4|9
1736907530000|2025-01-15 02:18:50|189383.5|189253.5|189383.9|189253.9|189383.9|189253.9|189382.5|189252.5|5
1736907560000|2025-01-15 02:19:20|189393.9|189263.9|189387.5|189257.5|189394|189264|189387.5|189257.5|3
1736907570000|2025-01-15 02:19:30|189388.2|189258.2|189390.4|189260.4|189390.4|189260.4|189386.6|189256.6|6
1736907580000|2025-01-15 02:19:40|189389.1|189259.1|189390.1|189260.1|189390.1|189260.1|189389.1|189259.1|3
1736907590000|2025-01-15 02:19:50|189390.2|189260.2|189390.1|189260.1|189390.2|189260.2|189390.1|189260.1|2
1736907600000|2025-01-15 02:20:00|189391|189261|189399.7|189269.7|189403|189273|189391|189261|5
1736907610000|2025-01-15 02:20:10|189398.6|189268.6|189399.6|189269.6|189399.6|189269.6|189398.6|189268.6|2
1736907620000|2025-01-15 02:20:20|189394.2|189264.2|189390.4|189260.4|189394.2|189264.2|189390.4|189260.4|5
1736907630000|2025-01-15 02:20:30|189390.6|189260.6|189392.3|189262.3|189394.2|189264.2|189390.2|189260.2|6
1736907640000|2025-01-15 02:20:40|189390.1|189260.1|189386.5|189256.5|189390.1|189260.1|189386.2|189256.2|4
1736907650000|2025-01-15 02:20:50|189386.6|189256.6|189386.6|189256.6|189386.6|189256.6|189386.6|189256.6|1
1736907660000|2025-01-15 02:21:00|189387.6|189257.6|189390|189260|189394.8|189264.8|189387.6|189257.6|6
1736907670000|2025-01-15 02:21:10|189388.8|189258.8|189391.5|189261.5|189392.8|189262.8|189388.3|189258.3|6
1736907680000|2025-01-15 02:21:20|189391.7|189261.7|189394.6|189264.6|189394.6|189264.6|189391.6|189261.6|3
1736907690000|2025-01-15 02:21:30|189393.9|189263.9|189393.5|189263.5|189393.9|189263.9|189393|189263|5
1736907700000|2025-01-15 02:21:40|189391|189261|189391.2|189261.2|189391.3|189261.3|189391|189261|3
1736907710000|2025-01-15 02:21:50|189391.4|189261.4|189394.2|189264.2|189394.3|189264.3|189391.2|189261.2|5
1736907720000|2025-01-15 02:22:00|189398.8|189268.8|189403.4|189273.4|189403.4|189273.4|189395.6|189265.6|9
1736907730000|2025-01-15 02:22:10|189404.4|189274.4|189404.4|189274.4|189404.4|189274.4|189404.4|189274.4|1
1736907740000|2025-01-15 02:22:20|189406.1|189276.1|189411.7|189281.7|189417.5|189287.5|189406.1|189276.1|7
1736907750000|2025-01-15 02:22:30|189411.8|189281.8|189411.8|189281.8|189412.1|189282.1|189411.8|189281.8|3
1736907760000|2025-01-15 02:22:40|189411.7|189281.7|189407.1|189277.1|189411.8|189281.8|189407.1|189277.1|4
1736907770000|2025-01-15 02:22:50|189408|189278|189402.5|189272.5|189413.9|189283.9|189402.5|189272.5|8
1736907780000|2025-01-15 02:23:00|189407|189277|189404.5|189274.5|189407|189277|189404.5|189274.5|2
1736907790000|2025-01-15 02:23:10|189404.4|189274.4|189404.5|189274.5|189404.5|189274.5|189404.4|189274.4|4
1736907800000|2025-01-15 02:23:20|189401.5|189271.5|189387.9|189257.9|189404|189274|189384.2|189254.2|8
1736907810000|2025-01-15 02:23:30|189387.8|189257.8|189388.2|189258.2|189388.2|189258.2|189387.8|189257.8|2
1736907820000|2025-01-15 02:23:40|189401.8|189271.8|189402.6|189272.6|189404.3|189274.3|189401.6|189271.6|4
1736907830000|2025-01-15 02:23:50|189402.7|189272.7|189402.3|189272.3|189402.7|189272.7|189402.3|189272.3|2
1736907840000|2025-01-15 02:24:00|189402.6|189272.6|189389.7|189259.7|189402.6|189272.6|189389.7|189259.7|3
1736907850000|2025-01-15 02:24:10|189388.4|189258.4|189389.7|189259.7|189389.7|189259.7|189388.4|189258.4|2
1736907860000|2025-01-15 02:24:20|189389.8|189259.8|189387.3|189257.3|189389.8|189259.8|189387.3|189257.3|3
1736907870000|2025-01-15 02:24:30|189389.6|189259.6|189382.9|189252.9|189389.6|189259.6|189381.6|189251.6|7
1736907880000|2025-01-15 02:24:40|189384.9|189254.9|189378.8|189248.8|189384.9|189254.9|189378.8|189248.8|5
1736907890000|2025-01-15 02:24:50|189378.3|189248.3|189384.2|189254.2|189385.1|189255.1|189378.3|189248.3|4
1736907900000|2025-01-15 02:25:00|189384.3|189254.3|189384.2|189254.2|189384.3|189254.3|189384.2|189254.2|2
1736907910000|2025-01-15 02:25:10|189384.3|189254.3|189384.2|189254.2|189384.3|189254.3|189384.2|189254.2|2
1736907920000|2025-01-15 02:25:20|189396.2|189266.2|189387.4|189257.4|189396.5|189266.5|189387.4|189257.4|3
1736907930000|2025-01-15 02:25:30|189386.5|189256.5|189381.3|189251.3|189386.5|189256.5|189377.8|189247.8|6
1736907940000|2025-01-15 02:25:40|189381.8|189251.8|189375.6|189245.6|189381.8|189251.8|189372.8|189242.8|8
1736907950000|2025-01-15 02:25:50|189375.7|189245.7|189376.2|189246.2|189376.2|189246.2|189375.7|189245.7|2
1736907960000|2025-01-15 02:26:00|189375.4|189245.4|189372.5|189242.5|189375.4|189245.4|189369.2|189239.2|9
1736907970000|2025-01-15 02:26:10|189371.7|189241.7|189379|189249|189379.2|189249.2|189371.7|189241.7|4
1736908000000|2025-01-15 02:26:40|189380.8|189250.8|189380.8|189250.8|189380.8|189250.8|189380.5|189250.5|3
1736908020000|2025-01-15 02:27:00|189387.3|189257.3|189381.7|189251.7|189387.3|189257.3|189381.7|189251.7|3
1736908030000|2025-01-15 02:27:10|189382.5|189252.5|189381.2|189251.2|189382.5|189252.5|189381.2|189251.2|2
1736908040000|2025-01-15 02:27:20|189381|189251|189381.2|189251.2|189381.2|189251.2|189381|189251|2
1736908050000|2025-01-15 02:27:30|189379|189249|189380.4|189250.4|189380.4|189250.4|189379|189249|2
1736908060000|2025-01-15 02:27:40|189380.5|189250.5|189380.9|189250.9|189380.9|189250.9|189380.5|189250.5|2
1736908070000|2025-01-15 02:27:50|189381.1|189251.1|189381|189251|189381.1|189251.1|189381|189251|2
1736908080000|2025-01-15 02:28:00|189382.9|189252.9|189374.4|189244.4|189383|189253|189374.4|189244.4|5
1736908090000|2025-01-15 02:28:10|189375.2|189245.2|189375.8|189245.8|189375.8|189245.8|189375.2|189245.2|4
1736908100000|2025-01-15 02:28:20|189377.8|189247.8|189378.4|189248.4|189378.6|189248.6|189377.8|189247.8|3
1736908110000|2025-01-15 02:28:30|189378.6|189248.6|189382.4|189252.4|189383.1|189253.1|189378.5|189248.5|5
1736908120000|2025-01-15 02:28:40|189382.5|189252.5|189382.4|189252.4|189382.5|189252.5|189382.4|189252.4|2
1736908130000|2025-01-15 02:28:50|189382.3|189252.3|189391.4|189261.4|189391.4|189261.4|189382.3|189252.3|5
1736908140000|2025-01-15 02:29:00|189380.7|189250.7|189384|189254|189384.4|189254.4|189380.3|189250.3|7
1736908150000|2025-01-15 02:29:10|189384.2|189254.2|189384|189254|189384.2|189254.2|189384|189254|2
1736908160000|2025-01-15 02:29:20|189384.9|189254.9|189388.8|189258.8|189388.8|189258.8|189384.9|189254.9|2
1736908170000|2025-01-15 02:29:30|189388.6|189258.6|189388.6|189258.6|189388.6|189258.6|189388.6|189258.6|1
1736908180000|2025-01-15 02:29:40|189388.5|189258.5|189388.4|189258.4|189388.5|189258.5|189388.3|189258.3|4
1736908190000|2025-01-15 02:29:50|189389.7|189259.7|189391.8|189261.8|189391.8|189261.8|189389.5|189259.5|3
1736908200000|2025-01-15 02:30:00|189392.4|189262.4|189407.2|189277.2|189414.9|189284.9|189392.4|189262.4|6
1736908210000|2025-01-15 02:30:10|189406.4|189276.4|189408.2|189278.2|189408.2|189278.2|189406.4|189276.4|2
1736908220000|2025-01-15 02:30:20|189411.4|189281.4|189412.7|189282.7|189417.6|189287.6|189411.4|189281.4|7
1736908230000|2025-01-15 02:30:30|189411.7|189281.7|189412.7|189282.7|189412.8|189282.8|189411.7|189281.7|5
1736908240000|2025-01-15 02:30:40|189414.3|189284.3|189422.4|189292.4|189422.4|189292.4|189414.3|189284.3|7
1736908250000|2025-01-15 02:30:50|189422.6|189292.6|189422.3|189292.3|189422.6|189292.6|189422.3|189292.3|2
1736908260000|2025-01-15 02:31:00|189426.3|189296.3|189428.8|189298.8|189432.1|189302.1|189426.3|189296.3|8
1736908270000|2025-01-15 02:31:10|189428.7|189298.7|189428.7|189298.7|189428.7|189298.7|189428.6|189298.6|3
1736908280000|2025-01-15 02:31:20|189428.8|189298.8|189428.8|189298.8|189428.8|189298.8|189428.8|189298.8|1
1736908290000|2025-01-15 02:31:30|189429.4|189299.4|189428.6|189298.6|189430.3|189300.3|189428.6|189298.6|5
1736908300000|2025-01-15 02:31:40|189426.3|189296.3|189423.5|189293.5|189428.3|189298.3|189423.5|189293.5|4
1736908310000|2025-01-15 02:31:50|189423.9|189293.9|189423.8|189293.8|189423.9|189293.9|189423.5|189293.5|3
1736908320000|2025-01-15 02:32:00|189424.8|189294.8|189437.3|189307.3|189444.5|189314.5|189424.8|189294.8|5
1736908330000|2025-01-15 02:32:10|189429.1|189299.1|189419.6|189289.6|189429.1|189299.1|189419.6|189289.6|3
1736908340000|2025-01-15 02:32:20|189419.4|189289.4|189419.4|189289.4|189419.4|189289.4|189419.4|189289.4|1
1736908350000|2025-01-15 02:32:30|189417.3|189287.3|189422.5|189292.5|189422.9|189292.9|189417.3|189287.3|5
1736908360000|2025-01-15 02:32:40|189420.2|189290.2|189420.2|189290.2|189420.2|189290.2|189420.2|189290.2|1
1736908370000|2025-01-15 02:32:50|189422.5|189292.5|189468.8|189338.8|189469.5|189339.5|189422.5|189292.5|5
1736908380000|2025-01-15 02:33:00|189468.9|189338.9|189468.6|189338.6|189468.9|189338.9|189468.6|189338.6|2
1736908390000|2025-01-15 02:33:10|189468.9|189338.9|189471.2|189341.2|189471.3|189341.3|189468.6|189338.6|5
1736908400000|2025-01-15 02:33:20|189468.9|189338.9|189474.2|189344.2|189474.2|189344.2|189468.8|189338.8|5
1736908410000|2025-01-15 02:33:30|189474.8|189344.8|189493.2|189363.2|189493.2|189363.2|189474.8|189344.8|8
1736908420000|2025-01-15 02:33:40|189514.7|189384.7|189489.1|189359.1|189514.8|189384.8|189475.8|189345.8|9
1736908430000|2025-01-15 02:33:50|189490.5|189360.5|189491.8|189361.8|189495.5|189365.5|189489.1|189359.1|7
1736908440000|2025-01-15 02:34:00|189488.5|189358.5|189495.5|189365.5|189499.5|189369.5|189484.9|189354.9|11
1736908450000|2025-01-15 02:34:10|189498.4|189368.4|189498.4|189368.4|189499.4|189369.4|189498.4|189368.4|3
1736908460000|2025-01-15 02:34:20|189495.7|189365.7|189492.9|189362.9|189495.7|189365.7|189492.9|189362.9|4
1736908470000|2025-01-15 02:34:30|189490.3|189360.3|189482.2|189352.2|189496.7|189366.7|189474.1|189344.1|8
1736908480000|2025-01-15 02:34:40|189482|189352|189481.4|189351.4|189482.3|189352.3|189481.4|189351.4|3
1736908490000|2025-01-15 02:34:50|189480.4|189350.4|189481.3|189351.3|189482.2|189352.2|189480.4|189350.4|6
1736908500000|2025-01-15 02:35:00|189477.8|189347.8|189481.2|189351.2|189481.2|189351.2|189477.8|189347.8|3
1736908510000|2025-01-15 02:35:10|189478.7|189348.7|189481|189351|189481|189351|189478.7|189348.7|2
1736908520000|2025-01-15 02:35:20|189472.5|189342.5|189472.6|189342.6|189474.6|189344.6|189472.5|189342.5|4
1736908530000|2025-01-15 02:35:30|189477.4|189347.4|189485.5|189355.5|189486|189356|189477.4|189347.4|3
1736908540000|2025-01-15 02:35:40|189483|189353|189482.5|189352.5|189483|189353|189480.8|189350.8|5
1736908550000|2025-01-15 02:35:50|189480.3|189350.3|189478.2|189348.2|189480.3|189350.3|189477.8|189347.8|4
1736908580000|2025-01-15 02:36:20|189480|189350|189491.7|189361.7|189491.8|189361.8|189480|189350|4
1736908590000|2025-01-15 02:36:30|189484.3|189354.3|189468.1|189338.1|189484.3|189354.3|189465.7|189335.7|7
1736908600000|2025-01-15 02:36:40|189468.4|189338.4|189460.4|189330.4|189468.4|189338.4|189455.4|189325.4|5
1736908610000|2025-01-15 02:36:50|189460.5|189330.5|189459.1|189329.1|189460.5|189330.5|189459.1|189329.1|2
1736908630000|2025-01-15 02:37:10|189459|189329|189459.1|189329.1|189459.1|189329.1|189459|189329|2
1736908640000|2025-01-15 02:37:20|189482.2|189352.2|189482.3|189352.3|189482.3|189352.3|189482.2|189352.2|2
1736908650000|2025-01-15 02:37:30|189464.9|189334.9|189464.9|189334.9|189464.9|189334.9|189464.8|189334.8|3
1736908660000|2025-01-15 02:37:40|189464.5|189334.5|189458.4|189328.4|189464.9|189334.9|189457.7|189327.7|5
1736908670000|2025-01-15 02:37:50|189459|189329|189458.4|189328.4|189459|189329|189458.3|189328.3|4
1736908680000|2025-01-15 02:38:00|189454.7|189324.7|189432.5|189302.5|189454.7|189324.7|189432.5|189302.5|3
1736908690000|2025-01-15 02:38:10|189432.4|189302.4|189432.5|189302.5|189432.5|189302.5|189432.4|189302.4|2
1736908700000|2025-01-15 02:38:20|189432.4|189302.4|189432.4|189302.4|189432.4|189302.4|189432.4|189302.4|1
1736908710000|2025-01-15 02:38:30|189430.6|189300.6|189427.4|189297.4|189430.6|189300.6|189427.4|189297.4|4
1736908720000|2025-01-15 02:38:40|189428.3|189298.3|189427.4|189297.4|189428.3|189298.3|189427.4|189297.4|2
1736908730000|2025-01-15 02:38:50|189430.3|189300.3|189430.3|189300.3|189430.3|189300.3|189430.3|189300.3|1
1736908740000|2025-01-15 02:39:00|189431.3|189301.3|189439.6|189309.6|189449.5|189319.5|189431.3|189301.3|8
1736908750000|2025-01-15 02:39:10|189437.9|189307.9|189439.9|189309.9|189439.9|189309.9|189437.9|189307.9|2
1736908770000|2025-01-15 02:39:30|189440|189310|189436.2|189306.2|189440|189310|189436.2|189306.2|5
1736908780000|2025-01-15 02:39:40|189439.4|189309.4|189439.2|189309.2|189439.4|189309.4|189435.6|189305.6|6
1736908790000|2025-01-15 02:39:50|189438.5|189308.5|189439.2|189309.2|189439.2|189309.2|189438.5|189308.5|2
1736908800000|2025-01-15 02:40:00|189437.6|189307.6|189486.9|189356.9|189493|189363|189437.6|189307.6|8
1736908810000|2025-01-15 02:40:10|189484.3|189354.3|189481.1|189351.1|189484.3|189354.3|189480.4|189350.4|5
1736908820000|2025-01-15 02:40:20|189481.2|189351.2|189481.1|189351.1|189481.2|189351.2|189481|189351|4
1736908830000|2025-01-15 02:40:30|189476.4|189346.4|189472.8|189342.8|189476.4|189346.4|189471.8|189341.8|4
1736908840000|2025-01-15 02:40:40|189475.4|189345.4|189484.5|189354.5|189486|189356|189475.4|189345.4|4
1736908850000|2025-01-15 02:40:50|189469|189339|189465.2|189335.2|189469.4|189339.4|189465.2|189335.2|11
1736908860000|2025-01-15 02:41:00|189460.2|189330.2|189456.6|189326.6|189460.2|189330.2|189456.2|189326.2|6
1736908870000|2025-01-15 02:41:10|189458.8|189328.8|189458.6|189328.6|189458.8|189328.8|189458.3|189328.3|3
1736908880000|2025-01-15 02:41:20|189459.1|189329.1|189459.1|189329.1|189459.1|189329.1|189459.1|189329.1|1
1736908890000|2025-01-15 02:41:30|189461.5|189331.5|189460.1|189330.1|189461.5|189331.5|189460.1|189330.1|4
1736908900000|2025-01-15 02:41:40|189461.3|189331.3|189456.6|189326.6|189468.3|189338.3|189455.7|189325.7|5
1736908910000|2025-01-15 02:41:50|189456.3|189326.3|189459.8|189329.8|189459.8|189329.8|189455.9|189325.9|6
1736908920000|2025-01-15 02:42:00|189461.4|189331.4|189470.3|189340.3|189474.9|189344.9|189461.4|189331.4|5
1736908930000|2025-01-15 02:42:10|189469.8|189339.8|189466.4|189336.4|189469.8|189339.8|189466|189336|4
1736908940000|2025-01-15 02:42:20|189466.5|189336.5|189466.4|189336.4|189466.5|189336.5|189466.3|189336.3|4
1736908950000|2025-01-15 02:42:30|189465.4|189335.4|189455.7|189325.7|189465.4|189335.4|189451.9|189321.9|10
1736908960000|2025-01-15 02:42:40|189455.9|189325.9|189456.1|189326.1|189456.1|189326.1|189455.7|189325.7|4
1736908970000|2025-01-15 02:42:50|189456.2|189326.2|189463.6|189333.6|189468.7|189338.7|189456.1|189326.1|6
1736908980000|2025-01-15 02:43:00|189460.9|189330.9|189461|189331|189462.5|189332.5|189459.6|189329.6|5
1736908990000|2025-01-15 02:43:10|189461.2|189331.2|189453|189323|189461.2|189331.2|189450|189320|6
1736909000000|2025-01-15 02:43:20|189453.6|189323.6|189453.5|189323.5|189453.6|189323.6|189453.5|189323.5|2
1736909010000|2025-01-15 02:43:30|189453.2|189323.2|189458.5|189328.5|189461.8|189331.8|189453.2|189323.2|6
1736909020000|2025-01-15 02:43:40|189459.2|189329.2|189459.2|189329.2|189459.2|189329.2|189459.2|189329.2|1
1736909030000|2025-01-15 02:43:50|189454.5|189324.5|189434.3|189304.3|189454.5|189324.5|189434.2|189304.2|5
1736909040000|2025-01-15 02:44:00|189434.2|189304.2|189434.3|189304.3|189434.3|189304.3|189434.2|189304.2|2
1736909050000|2025-01-15 02:44:10|189434.7|189304.7|189434.3|189304.3|189434.7|189304.7|189434.3|189304.3|2
1736909060000|2025-01-15 02:44:20|189427.4|189297.4|189445.2|189315.2|189445.2|189315.2|189427.3|189297.3|5
1736909070000|2025-01-15 02:44:30|189419.5|189289.5|189433.2|189303.2|189433.2|189303.2|189419.5|189289.5|4
1736909080000|2025-01-15 02:44:40|189431.5|189301.5|189431.4|189301.4|189431.8|189301.8|189431.4|189301.4|3
1736909090000|2025-01-15 02:44:50|189431.5|189301.5|189432.3|189302.3|189432.3|189302.3|189431.5|189301.5|2
1736909100000|2025-01-15 02:45:00|189434.7|189304.7|189434.7|189304.7|189434.7|189304.7|189434.7|189304.7|1
1736909110000|2025-01-15 02:45:10|189435.4|189305.4|189436.8|189306.8|189436.8|189306.8|189435.4|189305.4|2
1736909130000|2025-01-15 02:45:30|189436.3|189306.3|189436.3|189306.3|189436.3|189306.3|189436.3|189306.3|1
1736909140000|2025-01-15 02:45:40|189439|189309|189441.6|189311.6|189441.6|189311.6|189439|189309|3
1736909150000|2025-01-15 02:45:50|189441.7|189311.7|189467.6|189337.6|189472.5|189342.5|189441.7|189311.7|10
1736909160000|2025-01-15 02:46:00|189467.8|189337.8|189465.1|189335.1|189467.8|189337.8|189465.1|189335.1|3
1736909170000|2025-01-15 02:46:10|189464.9|189334.9|189464.6|189334.6|189464.9|189334.9|189464.6|189334.6|2
1736909180000|2025-01-15 02:46:20|189471.2|189341.2|189450.2|189320.2|189471.2|189341.2|189450.2|189320.2|2
1736909190000|2025-01-15 02:46:30|189450.1|189320.1|189450.2|189320.2|189450.2|189320.2|189450.1|189320.1|2
1736909200000|2025-01-15 02:46:40|189456.7|189326.7|189458|189328|189458|189328|189456.7|189326.7|2
1736909210000|2025-01-15 02:46:50|189453.2|189323.2|189461.9|189331.9|189476.4|189346.4|189453.2|189323.2|10
1736909220000|2025-01-15 02:47:00|189463.4|189333.4|189463.4|189333.4|189463.5|189333.5|189463.4|189333.4|3
1736909230000|2025-01-15 02:47:10|189463.5|189333.5|189469.9|189339.9|189475.7|189345.7|189463.4|189333.4|9
1736909240000|2025-01-15 02:47:20|189469.5|189339.5|189476|189346|189476|189346|189469.5|189339.5|3
1736909250000|2025-01-15 02:47:30|189475.9|189345.9|189467.1|189337.1|189475.9|189345.9|189467.1|189337.1|9
1736909260000|2025-01-15 02:47:40|189467|189337|189467|189337|189467|189337|189467|189337|1
1736909270000|2025-01-15 02:47:50|189466.9|189336.9|189467|189337|189467|189337|189466.9|189336.9|2
1736909290000|2025-01-15 02:48:10|189487.6|189357.6|189455.2|189325.2|189487.6|189357.6|189455.2|189325.2|10
1736909300000|2025-01-15 02:48:20|189455|189325|189455|189325|189455|189325|189455|189325|1
1736909310000|2025-01-15 02:48:30|189458.8|189328.8|189468.7|189338.7|189468.7|189338.7|189458.8|189328.8|5
1736909320000|2025-01-15 02:48:40|189466|189336|189463.6|189333.6|189466|189336|189463.6|189333.6|2
1736909330000|2025-01-15 02:48:50|189464.3|189334.3|189477.5|189347.5|189477.5|189347.5|189464.3|189334.3|6
1736909340000|2025-01-15 02:49:00|189480.3|189350.3|189480.8|189350.8|189487.2|189357.2|189480.2|189350.2|9
1736909350000|2025-01-15 02:49:10|189481.2|189351.2|189480.9|189350.9|189481.2|189351.2|189480.9|189350.9|2
1736909360000|2025-01-15 02:49:20|189483.4|189353.4|189494|189364|189503.8|189373.8|189483.4|189353.4|8
1736909370000|2025-01-15 02:49:30|189489.7|189359.7|189491|189361|189491.1|189361.1|189489.7|189359.7|5
1736909380000|2025-01-15 02:49:40|189491.2|189361.2|189482.1|189352.1|189491.2|189361.2|189482.1|189352.1|4
1736909390000|2025-01-15 02:49:50|189482|189352|189481.9|189351.9|189482|189352|189481.9|189351.9|2
1736909400000|2025-01-15 02:50:00|189481|189351|189455.4|189325.4|189481|189351|189454.4|189324.4|8
1736909410000|2025-01-15 02:50:10|189458.1|189328.1|189458.3|189328.3|189458.3|189328.3|189458.1|189328.1|3
1736909420000|2025-01-15 02:50:20|189458.4|189328.4|189458.3|189328.3|189458.4|189328.4|189458.3|189328.3|2
1736909430000|2025-01-15 02:50:30|189458.5|189328.5|189463.1|189333.1|189471|189341|189454.6|189324.6|6
1736909440000|2025-01-15 02:50:40|189463|189333|189482.4|189352.4|189482.4|189352.4|189462.3|189332.3|6
1736909450000|2025-01-15 02:50:50|189479.9|189349.9|189477.5|189347.5|189479.9|189349.9|189477.4|189347.4|8
1736909460000|2025-01-15 02:51:00|189477.6|189347.6|189477.5|189347.5|189477.6|189347.6|189477.4|189347.4|4
1736909470000|2025-01-15 02:51:10|189477.6|189347.6|189480.2|189350.2|189480.2|189350.2|189477.4|189347.4|4
1736909480000|2025-01-15 02:51:20|189475.6|189345.6|189474.2|189344.2|189475.6|189345.6|189474.2|189344.2|3
1736909490000|2025-01-15 02:51:30|189474.3|189344.3|189474.2|189344.2|189474.3|189344.3|189474.2|189344.2|2
1736909500000|2025-01-15 02:51:40|189474.1|189344.1|189474.2|189344.2|189474.2|189344.2|189474.1|189344.1|2
1736909510000|2025-01-15 02:51:50|189474.3|189344.3|189491.4|189361.4|189498.3|189368.3|189474.2|189344.2|11
1736909520000|2025-01-15 02:52:00|189491.6|189361.6|189494.9|189364.9|189495.9|189365.9|189491.2|189361.2|6
1736909530000|2025-01-15 02:52:10|189494.8|189364.8|189500.4|189370.4|189502.5|189372.5|189494.8|189364.8|5
1736909540000|2025-01-15 02:52:20|189501.2|189371.2|189501|189371|189501.2|189371.2|189501|189371|2
1736909550000|2025-01-15 02:52:30|189501.1|189371.1|189501|189371|189501.5|189371.5|189501|189371|4
1736909560000|2025-01-15 02:52:40|189505.1|189375.1|189505.1|189375.1|189505.2|189375.2|189505.1|189375.1|3
1736909570000|2025-01-15 02:52:50|189510.8|189380.8|189509.3|189379.3|189512.1|189382.1|189504.9|189374.9|6
1736909580000|2025-01-15 02:53:00|189510.1|189380.1|189510.2|189380.2|189510.2|189380.2|189510.1|189380.1|2
1736909590000|2025-01-15 02:53:10|189510.3|189380.3|189500|189370|189510.3|189380.3|189500|189370|5
1736909600000|2025-01-15 02:53:20|189500.1|189370.1|189494|189364|189500.1|189370.1|189494|189364|2
1736909610000|2025-01-15 02:53:30|189494.2|189364.2|189494.5|189364.5|189494.6|189364.6|189494.2|189364.2|4
1736909620000|2025-01-15 02:53:40|189493|189363|189493.6|189363.6|189494|189364|189493|189363|4
1736909630000|2025-01-15 02:53:50|189491.8|189361.8|189490.6|189360.6|189493.4|189363.4|189490.6|189360.6|4
1736909640000|2025-01-15 02:54:00|189490.7|189360.7|189518.1|189388.1|189522.6|189392.6|189490.6|189360.6|5
1736909650000|2025-01-15 02:54:10|189517.4|189387.4|189510.1|189380.1|189521.5|189391.5|189510|189380|8
1736909660000|2025-01-15 02:54:20|189509.4|189379.4|189506.9|189376.9|189509.4|189379.4|189506.9|189376.9|2
1736909680000|2025-01-15 02:54:40|189502.4|189372.4|189502.2|189372.2|189503.8|189373.8|189496.8|189366.8|4
1736909690000|2025-01-15 02:54:50|189502.5|189372.5|189502.5|189372.5|189502.5|189372.5|189502.5|189372.5|1
1736909700000|2025-01-15 02:55:00|189502.4|189372.4|189497.3|189367.3|189502.4|189372.4|189497.3|189367.3|4
1736909710000|2025-01-15 02:55:10|189492.8|189362.8|189494.1|189364.1|189494.3|189364.3|189489.4|189359.4|6
1736909720000|2025-01-15 02:55:20|189494.3|189364.3|189494.5|189364.5|189494.5|189364.5|189494.3|189364.3|2
1736909730000|2025-01-15 02:55:30|189494.6|189364.6|189494.5|189364.5|189494.6|189364.6|189494.5|189364.5|2
1736909740000|2025-01-15 02:55:40|189495.5|189365.5|189495.5|189365.5|189495.8|189365.8|189495.5|189365.5|3
1736909750000|2025-01-15 02:55:50|189495|189365|189487.2|189357.2|189495|189365|189487.2|189357.2|6
1736909760000|2025-01-15 02:56:00|189484.4|189354.4|189482.5|189352.5|189489.4|189359.4|189482.5|189352.5|4
1736909770000|2025-01-15 02:56:10|189482.3|189352.3|189482.6|189352.6|189482.6|189352.6|189482.2|189352.2|3
1736909780000|2025-01-15 02:56:20|189482.7|189352.7|189471.1|189341.1|189482.7|189352.7|189471.1|189341.1|10
1736909790000|2025-01-15 02:56:30|189470.1|189340.1|189470.1|189340.1|189470.2|189340.2|189470.1|189340.1|3
1736909800000|2025-01-15 02:56:40|189470.2|189340.2|189470.1|189340.1|189470.2|189340.2|189470.1|189340.1|2
1736909810000|2025-01-15 02:56:50|189470.3|189340.3|189478.6|189348.6|189478.6|189348.6|189468.1|189338.1|7
1736909820000|2025-01-15 02:57:00|189477|189347|189470|189340|189477|189347|189470|189340|5
1736909830000|2025-01-15 02:57:10|189470.2|189340.2|189470|189340|189470.2|189340.2|189470|189340|2
1736909840000|2025-01-15 02:57:20|189469.6|189339.6|189470.1|189340.1|189470.7|189340.7|189469.6|189339.6|4
1736909850000|2025-01-15 02:57:30|189472.8|189342.8|189483.7|189353.7|189484.7|189354.7|189472.8|189342.8|4
1736909860000|2025-01-15 02:57:40|189483.1|189353.1|189476.1|189346.1|189484.6|189354.6|189476.1|189346.1|6
1736909870000|2025-01-15 02:57:50|189475.9|189345.9|189467.3|189337.3|189476.6|189346.6|189467.3|189337.3|4
1736909880000|2025-01-15 02:58:00|189466.6|189336.6|189466.6|189336.6|189466.6|189336.6|189466.6|189336.6|1
1736909890000|2025-01-15 02:58:10|189467.1|189337.1|189466.5|189336.5|189467.1|189337.1|189466.3|189336.3|4
1736909900000|2025-01-15 02:58:20|189466.2|189336.2|189474|189344|189474|189344|189466.2|189336.2|5
1736909910000|2025-01-15 02:58:30|189473.6|189343.6|189474.3|189344.3|189474.9|189344.9|189473.6|189343.6|6
1736909920000|2025-01-15 02:58:40|189471.8|189341.8|189466.4|189336.4|189471.8|189341.8|189464.1|189334.1|4
1736909930000|2025-01-15 02:58:50|189465.9|189335.9|189466.4|189336.4|189466.4|189336.4|189465.9|189335.9|4
1736909940000|2025-01-15 02:59:00|189468.2|189338.2|189482.8|189352.8|189483.6|189353.6|189468.2|189338.2|6
1736909950000|2025-01-15 02:59:10|189482|189352|189483.2|189353.2|189483.5|189353.5|189482|189352|4
1736909960000|2025-01-15 02:59:20|189482.4|189352.4|189476|189346|189482.4|189352.4|189476|189346|3
1736909970000|2025-01-15 02:59:30|189476.5|189346.5|189475.5|189345.5|189476.5|189346.5|189475.5|189345.5|3
1736909980000|2025-01-15 02:59:40|189475.6|189345.6|189475.6|189345.6|189475.6|189345.6|189475.6|189345.6|1
1736909990000|2025-01-15 02:59:50|189478.9|189348.9|189471.8|189341.8|189478.9|189348.9|189471.8|189341.8|4
1736910000000|2025-01-15 03:00:00|189474.9|189344.9|189491.2|189361.2|189499.1|189369.1|189474.9|189344.9|5
1736910010000|2025-01-15 03:00:10|189490.4|189360.4|189492|189362|189495.8|189365.8|189490.4|189360.4|9
1736910020000|2025-01-15 03:00:20|189497.8|189367.8|189501.5|189371.5|189501.5|189371.5|189497.8|189367.8|3
1736910030000|2025-01-15 03:00:30|189501.3|189371.3|189493.7|189363.7|189501.3|189371.3|189493.7|189363.7|2
1736910040000|2025-01-15 03:00:40|189491.3|189361.3|189489|189359|189491.3|189361.3|189485.9|189355.9|5
1736910050000|2025-01-15 03:00:50|189489.1|189359.1|189495.7|189365.7|189495.7|189365.7|189488.9|189358.9|4
1736910060000|2025-01-15 03:01:00|189496|189366|189496|189366|189496|189366|189496|189366|1
1736910090000|2025-01-15 03:01:30|189499.3|189369.3|189498.9|189368.9|189499.3|189369.3|189496.3|189366.3|4
1736910100000|2025-01-15 03:01:40|189493.6|189363.6|189487.3|189357.3|189496.6|189366.6|189483.8|189353.8|10
1736910110000|2025-01-15 03:01:50|189481.9|189351.9|189477.5|189347.5|189482.6|189352.6|189477.5|189347.5|5
1736910120000|2025-01-15 03:02:00|189480.5|189350.5|189481.9|189351.9|189481.9|189351.9|189478.6|189348.6|6
1736910130000|2025-01-15 03:02:10|189482.1|189352.1|189481.7|189351.7|189482.1|189352.1|189481.7|189351.7|4
1736910140000|2025-01-15 03:02:20|189478.7|189348.7|189486.1|189356.1|189487.4|189357.4|189478.7|189348.7|7
1736910150000|2025-01-15 03:02:30|189485.8|189355.8|189485.7|189355.7|189486.1|189356.1|189485.3|189355.3|4
1736910160000|2025-01-15 03:02:40|189483.2|189353.2|189472.6|189342.6|189483.2|189353.2|189472.6|189342.6|6
1736910170000|2025-01-15 03:02:50|189472.7|189342.7|189472.6|189342.6|189472.7|189342.7|189472.6|189342.6|2
1736910180000|2025-01-15 03:03:00|189472.7|189342.7|189472.6|189342.6|189472.7|189342.7|189472.6|189342.6|2
1736910190000|2025-01-15 03:03:10|189473.5|189343.5|189473.5|189343.5|189473.5|189343.5|189473.5|189343.5|1
1736910200000|2025-01-15 03:03:20|189473.6|189343.6|189473.5|189343.5|189473.6|189343.6|189473.5|189343.5|2
1736910210000|2025-01-15 03:03:30|189483.9|189353.9|189474.8|189344.8|189487.4|189357.4|189471.5|189341.5|11
1736910230000|2025-01-15 03:03:50|189476.9|189346.9|189474.6|189344.6|189476.9|189346.9|189473|189343|4
1736910240000|2025-01-15 03:04:00|189467.9|189337.9|189456.6|189326.6|189467.9|189337.9|189456.6|189326.6|5
1736910250000|2025-01-15 03:04:10|189456.3|189326.3|189435.7|189305.7|189456.6|189326.6|189434.6|189304.6|7
1736910260000|2025-01-15 03:04:20|189433.8|189303.8|189433.8|189303.8|189433.8|189303.8|189433|189303|3
1736910270000|2025-01-15 03:04:30|189433.7|189303.7|189433.8|189303.8|189433.8|189303.8|189433.7|189303.7|2
1736910280000|2025-01-15 03:04:40|189437.6|189307.6|189436.7|189306.7|189439.4|189309.4|189436.7|189306.7|3
1736910290000|2025-01-15 03:04:50|189436.6|189306.6|189436.6|189306.6|189436.6|189306.6|189436.6|189306.6|1
1736910300000|2025-01-15 03:05:00|189440.7|189310.7|189472.6|189342.6|189482|189352|189440.7|189310.7|6
1736910310000|2025-01-15 03:05:10|189469.6|189339.6|189472.3|189342.3|189474.7|189344.7|189462.2|189332.2|9
1736910320000|2025-01-15 03:05:20|189470.1|189340.1|189469.7|189339.7|189470.1|189340.1|189468.9|189338.9|3
1736910330000|2025-01-15 03:05:30|189470|189340|189469.7|189339.7|189470|189340|189469.7|189339.7|4
1736910340000|2025-01-15 03:05:40|189469.8|189339.8|189469.7|189339.7|189469.8|189339.8|189469.7|189339.7|2
1736910350000|2025-01-15 03:05:50|189471.1|189341.1|189485.5|189355.5|189485.5|189355.5|189471.1|189341.1|9
1736910360000|2025-01-15 03:06:00|189486.5|189356.5|189485.5|189355.5|189486.5|189356.5|189485.5|189355.5|2
1736910370000|2025-01-15 03:06:10|189478.2|189348.2|189478.1|189348.1|189479.6|189349.6|189475.3|189345.3|7
1736910380000|2025-01-15 03:06:20|189478|189348|189476.1|189346.1|189478.1|189348.1|189476.1|189346.1|5
1736910390000|2025-01-15 03:06:30|189477.9|189347.9|189478|189348|189478|189348|189468.6|189338.6|7
1736910400000|2025-01-15 03:06:40|189474|189344|189456.3|189326.3|189475.1|189345.1|189455.8|189325.8|8
1736910410000|2025-01-15 03:06:50|189456.4|189326.4|189464.1|189334.1|189464.1|189334.1|189456.2|189326.2|4
1736910420000|2025-01-15 03:07:00|189467.5|189337.5|189471.4|189341.4|189471.4|189341.4|189467.5|189337.5|2
1736910430000|2025-01-15 03:07:10|189474.2|189344.2|189488.6|189358.6|189488.6|189358.6|189474.2|189344.2|7
1736910440000|2025-01-15 03:07:20|189486.1|189356.1|189486|189356|189486.1|189356.1|189485|189355|5
1736910450000|2025-01-15 03:07:30|189487|189357|189489.8|189359.8|189491.4|189361.4|189487|189357|5
1736910460000|2025-01-15 03:07:40|189489.1|189359.1|189489.1|189359.1|189489.1|189359.1|189489.1|189359.1|1
1736910470000|2025-01-15 03:07:50|189489.3|189359.3|189489.3|189359.3|189489.3|189359.3|189489.3|189359.3|1
1736910480000|2025-01-15 03:08:00|189488.6|189358.6|189491|189361|189491|189361|189488.6|189358.6|6
1736910490000|2025-01-15 03:08:10|189491.2|189361.2|189499.3|189369.3|189508.7|189378.7|189491.2|189361.2|4
1736910500000|2025-01-15 03:08:20|189499.5|189369.5|189499.8|189369.8|189499.8|189369.8|189499.5|189369.5|4
1736910510000|2025-01-15 03:08:30|189499.7|189369.7|189499.4|189369.4|189499.7|189369.7|189499.4|189369.4|2
1736910520000|2025-01-15 03:08:40|189498.6|189368.6|189488.3|189358.3|189498.6|189368.6|189487.6|189357.6|5
1736910530000|2025-01-15 03:08:50|189488|189358|189488.3|189358.3|189488.3|189358.3|189488|189358|2
1736910540000|2025-01-15 03:09:00|189488.6|189358.6|189488.3|189358.3|189488.6|189358.6|189488.3|189358.3|2
1736910550000|2025-01-15 03:09:10|189488.7|189358.7|189487|189357|189489.7|189359.7|189480.9|189350.9|8
1736910570000|2025-01-15 03:09:30|189487.6|189357.6|189487.5|189357.5|189487.6|189357.6|189487.3|189357.3|3
1736910580000|2025-01-15 03:09:40|189487.6|189357.6|189487.6|189357.6|189487.6|189357.6|189487.6|189357.6|1
1736910590000|2025-01-15 03:09:50|189488.8|189358.8|189488.4|189358.4|189488.8|189358.8|189488.4|189358.4|2
1736910600000|2025-01-15 03:10:00|189488.5|189358.5|189488.4|189358.4|189489.6|189359.6|189488.4|189358.4|4
1736910610000|2025-01-15 03:10:10|189488.9|189358.9|189485.3|189355.3|189488.9|189358.9|189485.3|189355.3|2
1736910620000|2025-01-15 03:10:20|189486.5|189356.5|189485.2|189355.2|189486.5|189356.5|189485.2|189355.2|2
1736910630000|2025-01-15 03:10:30|189485|189355|189484.8|189354.8|189485.2|189355.2|189484.7|189354.7|4
1736910640000|2025-01-15 03:10:40|189487|189357|189478.2|189348.2|189487.1|189357.1|189478.2|189348.2|6
1736910650000|2025-01-15 03:10:50|189480.5|189350.5|189491.1|189361.1|189491.1|189361.1|189475.8|189345.8|6
1736910660000|2025-01-15 03:11:00|189483.8|189353.8|189484.1|189354.1|189484.9|189354.9|189483.5|189353.5|5
1736910670000|2025-01-15 03:11:10|189494.8|189364.8|189501.3|189371.3|189504.1|189374.1|189494.8|189364.8|10
1736910680000|2025-01-15 03:11:20|189501.2|189371.2|189494.5|189364.5|189501.2|189371.2|189494.5|189364.5|4
1736910690000|2025-01-15 03:11:30|189494.2|189364.2|189494.2|189364.2|189494.2|189364.2|189494.2|189364.2|1
1736910710000|2025-01-15 03:11:50|189494.3|189364.3|189483.6|189353.6|189494.3|189364.3|189483.1|189353.1|6
1736910720000|2025-01-15 03:12:00|189485.3|189355.3|189488.2|189358.2|189488.2|189358.2|189484.8|189354.8|6
1736910730000|2025-01-15 03:12:10|189488.3|189358.3|189496.1|189366.1|189496.1|189366.1|189488|189358|5
1736910740000|2025-01-15 03:12:20|189496.7|189366.7|189496.9|189366.9|189496.9|189366.9|189496.7|189366.7|3
1736910750000|2025-01-15 03:12:30|189493.7|189363.7|189489.9|189359.9|189493.7|189363.7|189486.5|189356.5|8
1736910760000|2025-01-15 03:12:40|189490|189360|189490|189360|189490|189360|189490|189360|1
1736910770000|2025-01-15 03:12:50|189488.8|189358.8|189484.9|189354.9|189488.8|189358.8|189480.7|189350.7|9
1736910780000|2025-01-15 03:13:00|189485.5|189355.5|189490|189360|189490|189360|189483|189353|6
1736910790000|2025-01-15 03:13:10|189489.9|189359.9|189483.5|189353.5|189489.9|189359.9|189481.8|189351.8|7
1736910800000|2025-01-15 03:13:20|189482.7|189352.7|189473.4|189343.4|189482.7|189352.7|189472.9|189342.9|9
1736910810000|2025-01-15 03:13:30|189473.1|189343.1|189476.6|189346.6|189476.6|189346.6|189473|189343|4
1736910820000|2025-01-15 03:13:40|189475.3|189345.3|189476.6|189346.6|189476.6|189346.6|189475.3|189345.3|2
1736910830000|2025-01-15 03:13:50|189480.9|189350.9|189474.2|189344.2|189480.9|189350.9|189474.2|189344.2|4
1736910840000|2025-01-15 03:14:00|189474.4|189344.4|189469.9|189339.9|189475.7|189345.7|189469.9|189339.9|4
1736910850000|2025-01-15 03:14:10|189471.7|189341.7|189472.3|189342.3|189472.3|189342.3|189471.7|189341.7|3
1736910860000|2025-01-15 03:14:20|189476.6|189346.6|189495.1|189365.1|189495.4|189365.4|189476.6|189346.6|4
1736910870000|2025-01-15 03:14:30|189494.9|189364.9|189495.4|189365.4|189495.4|189365.4|189494.9|189364.9|2
1736910880000|2025-01-15 03:14:40|189492.4|189362.4|189489.2|189359.2|189492.4|189362.4|189489.2|189359.2|3
1736910900000|2025-01-15 03:15:00|189489.4|189359.4|189489.1|189359.1|189489.4|189359.4|189489.1|189359.1|2
1736910910000|2025-01-15 03:15:10|189501.3|189371.3|189496.8|189366.8|189501.3|189371.3|189496.8|189366.8|2
1736910920000|2025-01-15 03:15:20|189492.4|189362.4|189492.4|189362.4|189492.4|189362.4|189491.3|189361.3|3
1736910930000|2025-01-15 03:15:30|189492.7|189362.7|189469|189339|189492.7|189362.7|189454.7|189324.7|7
1736910940000|2025-01-15 03:15:40|189469.6|189339.6|189468.9|189338.9|189469.6|189339.6|189468.9|189338.9|2
1736910950000|2025-01-15 03:15:50|189469.4|189339.4|189483.8|189353.8|189490.1|189360.1|189469.2|189339.2|7
1736910970000|2025-01-15 03:16:10|189484|189354|189483.8|189353.8|189484|189354|189483.6|189353.6|4
1736910980000|2025-01-15 03:16:20|189493.1|189363.1|189490.7|189360.7|189493.1|189363.1|189490.4|189360.4|3
1736910990000|2025-01-15 03:16:30|189490.8|189360.8|189504.2|189374.2|189504.9|189374.9|189490.8|189360.8|8
1736911000000|2025-01-15 03:16:40|189504.6|189374.6|189507.8|189377.8|189507.8|189377.8|189503|189373|3
1736911010000|2025-01-15 03:16:50|189500|189370|189505.1|189375.1|189505.1|189375.1|189500|189370|5
1736911020000|2025-01-15 03:17:00|189500.9|189370.9|189500.9|189370.9|189500.9|189370.9|189500.9|189370.9|1
1736911030000|2025-01-15 03:17:10|189500.8|189370.8|189500.8|189370.8|189500.8|189370.8|189500.7|189370.7|3
1736911040000|2025-01-15 03:17:20|189499.6|189369.6|189500.8|189370.8|189500.8|189370.8|189499.6|189369.6|3
1736911050000|2025-01-15 03:17:30|189504.2|189374.2|189504.2|189374.2|189504.3|189374.3|189504.2|189374.2|3
1736911060000|2025-01-15 03:17:40|189503.3|189373.3|189500.6|189370.6|189503.3|189373.3|189500.6|189370.6|2
1736911070000|2025-01-15 03:17:50|189503.3|189373.3|189510.6|189380.6|189510.6|189380.6|189503.3|189373.3|2
1736911080000|2025-01-15 03:18:00|189508|189378|189508.1|189378.1|189508.1|189378.1|189508|189378|2
1736911090000|2025-01-15 03:18:10|189508.2|189378.2|189508.1|189378.1|189508.2|189378.2|189508.1|189378.1|2
1736911100000|2025-01-15 03:18:20|189503.9|189373.9|189508.1|189378.1|189508.1|189378.1|189503.9|189373.9|2
1736911110000|2025-01-15 03:18:30|189508.2|189378.2|189511.1|189381.1|189511.1|189381.1|189508.1|189378.1|3
1736911120000|2025-01-15 03:18:40|189512.9|189382.9|189515.3|189385.3|189517.8|189387.8|189512.9|189382.9|4
1736911130000|2025-01-15 03:18:50|189515.5|189385.5|189515.3|189385.3|189515.5|189385.5|189515.3|189385.3|2
1736911150000|2025-01-15 03:19:10|189515.2|189385.2|189508.1|189378.1|189515.3|189385.3|189496.2|189366.2|10
1736911160000|2025-01-15 03:19:20|189508.9|189378.9|189508|189378|189509.4|189379.4|189508|189378|4
1736911170000|2025-01-15 03:19:30|189511.5|189381.5|189508.3|189378.3|189511.5|189381.5|189507.4|189377.4|4
1736911180000|2025-01-15 03:19:40|189508.4|189378.4|189512|189382|189512|189382|189508.3|189378.3|3
1736911190000|2025-01-15 03:19:50|189512.3|189382.3|189508.8|189378.8|189512.3|189382.3|189508.4|189378.4|6
1736911200000|2025-01-15 03:20:00|189508.7|189378.7|189505.8|189375.8|189508.8|189378.8|189505.8|189375.8|3
1736911210000|2025-01-15 03:20:10|189501.6|189371.6|189501.7|189371.7|189501.7|189371.7|189501.6|189371.6|2
1736911220000|2025-01-15 03:20:20|189505.6|189375.6|189505.6|189375.6|189505.6|189375.6|189505.6|189375.6|1
1736911230000|2025-01-15 03:20:30|189508.3|189378.3|189505.5|189375.5|189508.3|189378.3|189503.3|189373.3|4
1736911240000|2025-01-15 03:20:40|189501|189371|189500.8|189370.8|189501|189371|189490.5|189360.5|7
1736911250000|2025-01-15 03:20:50|189500.9|189370.9|189504.2|189374.2|189504.3|189374.3|189500.9|189370.9|4
1736911260000|2025-01-15 03:21:00|189504.3|189374.3|189503.2|189373.2|189504.3|189374.3|189499.7|189369.7|5
1736911270000|2025-01-15 03:21:10|189503.4|189373.4|189496.3|189366.3|189503.4|189373.4|189496.3|189366.3|5
1736911280000|2025-01-15 03:21:20|189496|189366|189492.3|189362.3|189498|189368|189492.3|189362.3|4
1736911290000|2025-01-15 03:21:30|189494.7|189364.7|189494.8|189364.8|189495.2|189365.2|189494.5|189364.5|4
1736911300000|2025-01-15 03:21:40|189494.7|189364.7|189494.9|189364.9|189494.9|189364.9|189494.7|189364.7|2
1736911310000|2025-01-15 03:21:50|189492.4|189362.4|189482.2|189352.2|189492.4|189362.4|189475.2|189345.2|8
1736911320000|2025-01-15 03:22:00|189480|189350|189489.8|189359.8|189490.7|189360.7|189479|189349|11
1736911330000|2025-01-15 03:22:10|189488.8|189358.8|189486.3|189356.3|189488.8|189358.8|189485.6|189355.6|5
1736911340000|2025-01-15 03:22:20|189486.4|189356.4|189486.3|189356.3|189486.6|189356.6|189486.3|189356.3|4
1736911350000|2025-01-15 03:22:30|189487.7|189357.7|189487.8|189357.8|189487.8|189357.8|189487.7|189357.7|2
1736911360000|2025-01-15 03:22:40|189499|189369|189499.3|189369.3|189499.3|189369.3|189499|189369|2
1736911370000|2025-01-15 03:22:50|189499.1|189369.1|189491.3|189361.3|189499.4|189369.4|189491.3|189361.3|4
1736911380000|2025-01-15 03:23:00|189491|189361|189486.5|189356.5|189491.4|189361.4|189486.5|189356.5|4
1736911390000|2025-01-15 03:23:10|189486.3|189356.3|189486.5|189356.5|189486.6|189356.6|189486.3|189356.3|4
1736911400000|2025-01-15 03:23:20|189486.4|189356.4|189488|189358|189488|189358|189486.4|189356.4|4
1736911410000|2025-01-15 03:23:30|189499.7|189369.7|189498.5|189368.5|189499.7|189369.7|189498.5|189368.5|2
1736911420000|2025-01-15 03:23:40|189502.3|189372.3|189498.5|189368.5|189502.3|189372.3|189498.2|189368.2|4
1736911430000|2025-01-15 03:23:50|189491|189361|189491|189361|189491|189361|189490.4|189360.4|3
1736911440000|2025-01-15 03:24:00|189486.4|189356.4|189493.3|189363.3|189493.3|189363.3|189486.3|189356.3|6
1736911450000|2025-01-15 03:24:10|189493.5|189363.5|189504.3|189374.3|189505.5|189375.5|189493.5|189363.5|5
1736911460000|2025-01-15 03:24:20|189504.5|189374.5|189504.5|189374.5|189504.5|189374.5|189504.5|189374.5|1
1736911470000|2025-01-15 03:24:30|189504.2|189374.2|189505.4|189375.4|189507.9|189377.9|189504.2|189374.2|7
1736911480000|2025-01-15 03:24:40|189505.3|189375.3|189505.3|189375.3|189505.3|189375.3|189505.3|189375.3|1
1736911490000|2025-01-15 03:24:50|189505.2|189375.2|189496.4|189366.4|189505.2|189375.2|189488.8|189358.8|8
1736911500000|2025-01-15 03:25:00|189490.3|189360.3|189491.3|189361.3|189494.5|189364.5|189490.3|189360.3|5
1736911510000|2025-01-15 03:25:10|189491.9|189361.9|189491.3|189361.3|189491.9|189361.9|189491.3|189361.3|2
1736911520000|2025-01-15 03:25:20|189491.4|189361.4|189491.3|189361.3|189491.4|189361.4|189491.3|189361.3|2
1736911530000|2025-01-15 03:25:30|189491.4|189361.4|189499.9|189369.9|189500.2|189370.2|189490.6|189360.6|4
1736911550000|2025-01-15 03:25:50|189496.5|189366.5|189492.7|189362.7|189496.5|189366.5|189492.7|189362.7|4
1736911560000|2025-01-15 03:26:00|189489.5|189359.5|189489.5|189359.5|189489.5|189359.5|189489.5|189359.5|1
1736911570000|2025-01-15 03:26:10|189490.4|189360.4|189490.4|189360.4|189490.4|189360.4|189490.4|189360.4|1
1736911590000|2025-01-15 03:26:30|189494|189364|189494|189364|189494.3|189364.3|189494|189364|5
1736911600000|2025-01-15 03:26:40|189493.5|189363.5|189500|189370|189500|189370|189493.5|189363.5|3
1736911610000|2025-01-15 03:26:50|189494|189364|189490.8|189360.8|189494|189364|189490.8|189360.8|2
1736911620000|2025-01-15 03:27:00|189494|189364|189488.9|189358.9|189494|189364|189488.9|189358.9|5
1736911630000|2025-01-15 03:27:10|189487.2|189357.2|189486.4|189356.4|189487.2|189357.2|189486.4|189356.4|4
1736911640000|2025-01-15 03:27:20|189485.6|189355.6|189485.8|189355.8|189485.8|189355.8|189484.9|189354.9|4
1736911650000|2025-01-15 03:27:30|189488.5|189358.5|189488.4|189358.4|189488.6|189358.6|189488.4|189358.4|3
1736911660000|2025-01-15 03:27:40|189482.8|189352.8|189479.6|189349.6|189482.8|189352.8|189478.3|189348.3|6
1736911680000|2025-01-15 03:28:00|189479.7|189349.7|189479.6|189349.6|189479.7|189349.7|189479.6|189349.6|2
1736911690000|2025-01-15 03:28:10|189497.8|189367.8|189497.8|189367.8|189497.8|189367.8|189497.8|189367.8|1
1736911710000|2025-01-15 03:28:30|189497.6|189367.6|189484.3|189354.3|189497.6|189367.6|189484.3|189354.3|2
1736911720000|2025-01-15 03:28:40|189479.4|189349.4|189479.4|189349.4|189479.4|189349.4|189479.4|189349.4|1
1736911750000|2025-01-15 03:29:10|189497.6|189367.6|189497.6|189367.6|189497.6|189367.6|189497.6|189367.6|1
1736911760000|2025-01-15 03:29:20|189496.4|189366.4|189497.6|189367.6|189497.6|189367.6|189496.4|189366.4|2
1736911770000|2025-01-15 03:29:30|189483.6|189353.6|189483.6|189353.6|189483.7|189353.7|189483.6|189353.6|3
1736911780000|2025-01-15 03:29:40|189478.9|189348.9|189475.2|189345.2|189478.9|189348.9|189475.1|189345.1|3
1736911800000|2025-01-15 03:30:00|189478.9|189348.9|189483.4|189353.4|189484.1|189354.1|189478.9|189348.9|5
1736911810000|2025-01-15 03:30:10|189497.3|189367.3|189497.3|189367.3|189497.9|189367.9|189497.3|189367.3|3
1736911820000|2025-01-15 03:30:20|189481.8|189351.8|189481.8|189351.8|189481.8|189351.8|189481.8|189351.8|1
1736911830000|2025-01-15 03:30:30|189505.6|189375.6|189513.4|189383.4|189517.2|189387.2|189505.6|189375.6|7
1736911840000|2025-01-15 03:30:40|189513.6|189383.6|189512.2|189382.2|189514.9|189384.9|189512.2|189382.2|3
1736911850000|2025-01-15 03:30:50|189512.3|189382.3|189517.7|189387.7|189517.7|189387.7|189511.4|189381.4|4
1736911860000|2025-01-15 03:31:00|189517.6|189387.6|189517.8|189387.8|189517.8|189387.8|189517.6|189387.6|2
1736911870000|2025-01-15 03:31:10|189517.9|189387.9|189511.1|189381.1|189517.9|189387.9|189511.1|189381.1|6
1736911890000|2025-01-15 03:31:30|189507.2|189377.2|189507.1|189377.1|189507.4|189377.4|189507.1|189377.1|3
1736911900000|2025-01-15 03:31:40|189508.1|189378.1|189513.7|189383.7|189513.7|189383.7|189507.1|189377.1|4
1736911910000|2025-01-15 03:31:50|189504.6|189374.6|189499.7|189369.7|189504.6|189374.6|189499.5|189369.5|3
1736911920000|2025-01-15 03:32:00|189499.1|189369.1|189498.7|189368.7|189499.1|189369.1|189498.7|189368.7|2
1736911930000|2025-01-15 03:32:10|189497|189367|189496.3|189366.3|189497|189367|189493.8|189363.8|5
1736911940000|2025-01-15 03:32:20|189504.2|189374.2|189504.2|189374.2|189504.2|189374.2|189503.3|189373.3|3
1736911950000|2025-01-15 03:32:30|189495.5|189365.5|189495.6|189365.6|189498.9|189368.9|189495.5|189365.5|4
1736911960000|2025-01-15 03:32:40|189495.8|189365.8|189495.6|189365.6|189495.8|189365.8|189495.6|189365.6|2
1736911980000|2025-01-15 03:33:00|189496.4|189366.4|189495.9|189365.9|189496.4|189366.4|189495.8|189365.8|4
1736911990000|2025-01-15 03:33:10|189498.2|189368.2|189498.2|189368.2|189498.2|189368.2|189498.2|189368.2|1
1736912000000|2025-01-15 03:33:20|189498.4|189368.4|189495.5|189365.5|189498.4|189368.4|189495.5|189365.5|3
1736912010000|2025-01-15 03:33:30|189496.2|189366.2|189495.4|189365.4|189496.2|189366.2|189495.4|189365.4|2
1736912020000|2025-01-15 03:33:40|189485.3|189355.3|189478.7|189348.7|189485.3|189355.3|189477.9|189347.9|3
1736912030000|2025-01-15 03:33:50|189479.8|189349.8|189491.9|189361.9|189493.3|189363.3|189479.8|189349.8|5
1736912040000|2025-01-15 03:34:00|189485.4|189355.4|189481.2|189351.2|189485.4|189355.4|189479.1|189349.1|5
1736912050000|2025-01-15 03:34:10|189482.6|189352.6|189486|189356|189487.2|189357.2|189482.6|189352.6|6
1736912060000|2025-01-15 03:34:20|189486.1|189356.1|189486.1|189356.1|189486.1|189356.1|189485.4|189355.4|3
1736912070000|2025-01-15 03:34:30|189487.8|189357.8|189491.8|189361.8|189492|189362|189487.8|189357.8|4
1736912090000|2025-01-15 03:34:50|189492|189362|189489.7|189359.7|189492|189362|189485.9|189355.9|8
1736912100000|2025-01-15 03:35:00|189484|189354|189467.5|189337.5|189484|189354|189465.7|189335.7|10
1736912110000|2025-01-15 03:35:10|189469.7|189339.7|189468.9|189338.9|189469.7|189339.7|189468.9|189338.9|2
1736912120000|2025-01-15 03:35:20|189469.1|189339.1|189468.9|189338.9|189469.1|189339.1|189468.9|189338.9|2
1736912140000|2025-01-15 03:35:40|189485|189355|189484.3|189354.3|189485|189355|189484.3|189354.3|2
1736912150000|2025-01-15 03:35:50|189484.7|189354.7|189484.4|189354.4|189484.7|189354.7|189484.4|189354.4|2
1736912160000|2025-01-15 03:36:00|189472.4|189342.4|189468.2|189338.2|189472.8|189342.8|189468.2|189338.2|6
1736912170000|2025-01-15 03:36:10|189468|189338|189468.2|189338.2|189468.2|189338.2|189468|189338|2
1736912180000|2025-01-15 03:36:20|189468.3|189338.3|189468.2|189338.2|189468.3|189338.3|189468.2|189338.2|2
1736912190000|2025-01-15 03:36:30|189484.5|189354.5|189475.8|189345.8|189484.6|189354.6|189475.7|189345.7|7
1736912210000|2025-01-15 03:36:50|189459.6|189329.6|189473.2|189343.2|189473.2|189343.2|189453.9|189323.9|7
1736912220000|2025-01-15 03:37:00|189471.5|189341.5|189460.2|189330.2|189471.5|189341.5|189457.4|189327.4|11
1736912230000|2025-01-15 03:37:10|189460.5|189330.5|189461.4|189331.4|189461.4|189331.4|189460.5|189330.5|4
1736912240000|2025-01-15 03:37:20|189463.9|189333.9|189472.4|189342.4|189472.4|189342.4|189463.9|189333.9|4
1736912250000|2025-01-15 03:37:30|189469.5|189339.5|189470.2|189340.2|189470.2|189340.2|189468.8|189338.8|5
1736912260000|2025-01-15 03:37:40|189470.3|189340.3|189470.3|189340.3|189470.3|189340.3|189470.3|189340.3|1
1736912270000|2025-01-15 03:37:50|189470.4|189340.4|189470.2|189340.2|189470.4|189340.4|189470.2|189340.2|2
1736912280000|2025-01-15 03:38:00|189465.3|189335.3|189467.4|189337.4|189467.9|189337.9|189465.3|189335.3|4
1736912290000|2025-01-15 03:38:10|189467.6|189337.6|189467.6|189337.6|189467.9|189337.9|189467.6|189337.6|3
1736912300000|2025-01-15 03:38:20|189467.5|189337.5|189467.6|189337.6|189467.6|189337.6|189467.3|189337.3|3
1736912310000|2025-01-15 03:38:30|189464.1|189334.1|189456.1|189326.1|189464.1|189334.1|189450.8|189320.8|6
1736912320000|2025-01-15 03:38:40|189456.3|189326.3|189456.3|189326.3|189456.5|189326.5|189456.3|189326.3|3
1736912330000|2025-01-15 03:38:50|189456.5|189326.5|189456.4|189326.4|189456.5|189326.5|189456.3|189326.3|3
1736912340000|2025-01-15 03:39:00|189460|189330|189459.1|189329.1|189460.7|189330.7|189458.6|189328.6|4
1736912350000|2025-01-15 03:39:10|189459.2|189329.2|189460.5|189330.5|189461.4|189331.4|189457.5|189327.5|5
1736912370000|2025-01-15 03:39:30|189466.9|189336.9|189466.9|189336.9|189466.9|189336.9|189466.9|189336.9|1
1736912380000|2025-01-15 03:39:40|189467|189337|189475.7|189345.7|189475.7|189345.7|189467|189337|2
1736912390000|2025-01-15 03:39:50|189475.8|189345.8|189475.7|189345.7|189475.8|189345.8|189475.7|189345.7|2
1736912400000|2025-01-15 03:40:00|189461.6|189331.6|189461.6|189331.6|189461.6|189331.6|189461.6|189331.6|1
1736912410000|2025-01-15 03:40:10|189460.3|189330.3|189460|189330|189460.5|189330.5|189460|189330|4
1736912420000|2025-01-15 03:40:20|189460.4|189330.4|189460.4|189330.4|189460.4|189330.4|189460.4|189330.4|1
1736912430000|2025-01-15 03:40:30|189446.9|189356.9|189446.9|189356.9|189446.9|189356.9|189446.9|189356.9|1
1736912440000|2025-01-15 03:40:40|189456.1|189366.1|189455.9|189365.9|189456.1|189366.1|189455.7|189365.7|4
1736912460000|2025-01-15 03:41:00|189441.7|189351.7|189443|189353|189443|189353|189441.7|189351.7|2
1736912470000|2025-01-15 03:41:10|189443.3|189353.3|189438.1|189348.1|189443.3|189353.3|189438.1|189348.1|3
1736912480000|2025-01-15 03:41:20|189440.5|189350.5|189440.5|189350.5|189440.5|189350.5|189440.5|189350.5|1
1736912490000|2025-01-15 03:41:30|189440.6|189350.6|189446.4|189356.4|189446.4|189356.4|189440.1|189350.1|3
1736912510000|2025-01-15 03:41:50|189454.8|189364.8|189454.8|189364.8|189455.1|189365.1|189454.8|189364.8|3
1736912520000|2025-01-15 03:42:00|189441.2|189351.2|189441.1|189351.1|189441.2|189351.2|189441|189351|3
1736912530000|2025-01-15 03:42:10|189439.3|189349.3|189463.8|189373.8|189472|189382|189439.3|189349.3|6
1736912540000|2025-01-15 03:42:20|189469.5|189379.5|189467.2|189377.2|189469.5|189379.5|189467.2|189377.2|4
1736912550000|2025-01-15 03:42:30|189467.7|189377.7|189467.2|189377.2|189467.7|189377.7|189467|189377|4
1736912560000|2025-01-15 03:42:40|189467.1|189377.1|189467.2|189377.2|189467.2|189377.2|189467.1|189377.1|2
1736912570000|2025-01-15 03:42:50|189473.3|189383.3|189473|189383|189473.3|189383.3|189473|189383|2
1736912590000|2025-01-15 03:43:10|189472.8|189382.8|189468.1|189378.1|189472.9|189382.9|189466.3|189376.3|4
1736912600000|2025-01-15 03:43:20|189467.8|189377.8|189468.1|189378.1|189468.1|189378.1|189467.8|189377.8|2
1736912610000|2025-01-15 03:43:30|189467.4|189377.4|189468.1|189378.1|189468.1|189378.1|189467.4|189377.4|2
1736912620000|2025-01-15 03:43:40|189498.3|189368.3|189498.3|189368.3|189498.3|189368.3|189498.3|189368.3|1
1736912640000|2025-01-15 03:44:00|189497.8|189367.8|189493.9|189363.9|189498.3|189368.3|189493.9|189363.9|9
1736912650000|2025-01-15 03:44:10|189496.3|189366.3|189498.1|189368.1|189499.4|189369.4|189495.2|189365.2|6
1736912660000|2025-01-15 03:44:20|189495.9|189365.9|189495.2|189365.2|189499.2|189369.2|189490.2|189360.2|12
1736912670000|2025-01-15 03:44:30|189496.6|189366.6|189492.4|189362.4|189496.6|189366.6|189492.4|189362.4|7
1736912690000|2025-01-15 03:44:50|189492.3|189362.3|189491.1|189361.1|189492.4|189362.4|189491.1|189361.1|3
1736912700000|2025-01-15 03:45:00|189491.6|189361.6|189499.6|189369.6|189499.6|189369.6|189491.1|189361.1|3
1736912710000|2025-01-15 03:45:10|189500.5|189370.5|189497.3|189367.3|189500.5|189370.5|189497.3|189367.3|3
1736912720000|2025-01-15 03:45:20|189496|189366|189496|189366|189496.2|189366.2|189496|189366|3
1736912730000|2025-01-15 03:45:30|189492|189362|189492.4|189362.4|189492.4|189362.4|189492|189362|2
1736912740000|2025-01-15 03:45:40|189492.9|189362.9|189492.9|189362.9|189492.9|189362.9|189492.9|189362.9|1
1736912750000|2025-01-15 03:45:50|189493.1|189363.1|189493.1|189363.1|189493.3|189363.3|189493.1|189363.1|3
1736912760000|2025-01-15 03:46:00|189502.2|189372.2|189502.2|189372.2|189502.2|189372.2|189502.2|189372.2|1
1736912770000|2025-01-15 03:46:10|189497.3|189367.3|189472|189342|189497.3|189367.3|189472|189342|4
1736912780000|2025-01-15 03:46:20|189474.5|189344.5|189480.7|189350.7|189480.8|189350.8|189474.5|189344.5|5
1736912790000|2025-01-15 03:46:30|189480.8|189350.8|189480.6|189350.6|189480.8|189350.8|189480.6|189350.6|2
1736912810000|2025-01-15 03:46:50|189480.8|189350.8|189491.6|189361.6|189497.8|189367.8|189480.7|189350.7|12
1736912820000|2025-01-15 03:47:00|189490.3|189360.3|189493.6|189363.6|189493.6|189363.6|189488.3|189358.3|6
1736912830000|2025-01-15 03:47:10|189493.7|189363.7|189493.7|189363.7|189493.7|189363.7|189493.6|189363.6|3
1736912840000|2025-01-15 03:47:20|189490.6|189360.6|189486.9|189356.9|189490.6|189360.6|189486.8|189356.8|3
1736912850000|2025-01-15 03:47:30|189486.8|189356.8|189486.8|189356.8|189487.1|189357.1|189486.8|189356.8|3
1736912860000|2025-01-15 03:47:40|189486.6|189356.6|189486.9|189356.9|189486.9|189356.9|189486.6|189356.6|2
1736912870000|2025-01-15 03:47:50|189495.5|189365.5|189490.4|189360.4|189495.5|189365.5|189490.4|189360.4|3
1736912880000|2025-01-15 03:48:00|189490.9|189360.9|189490.4|189360.4|189490.9|189360.9|189490.4|189360.4|2
1736912890000|2025-01-15 03:48:10|189487.6|189357.6|189487.6|189357.6|189487.6|189357.6|189487.6|189357.6|1
1736912900000|2025-01-15 03:48:20|189487.7|189357.7|189485.7|189355.7|189487.7|189357.7|189485.7|189355.7|3
1736912910000|2025-01-15 03:48:30|189488.6|189358.6|189488.6|189358.6|189488.6|189358.6|189488.6|189358.6|1
1736912920000|2025-01-15 03:48:40|189488.8|189358.8|189495.1|189365.1|189495.1|189365.1|189488.5|189358.5|3
1736912930000|2025-01-15 03:48:50|189495.4|189365.4|189489.9|189359.9|189495.4|189365.4|189489.9|189359.9|5
1736912950000|2025-01-15 03:49:10|189487.1|189357.1|189480|189350|189487.1|189357.1|189472.7|189342.7|9
1736912960000|2025-01-15 03:49:20|189479.9|189349.9|189481|189351|189481|189351|189479.9|189349.9|2
1736912980000|2025-01-15 03:49:40|189481.1|189351.1|189493.4|189363.4|189493.4|189363.4|189481|189351|4
1736912990000|2025-01-15 03:49:50|189493.5|189363.5|189502.1|189372.1|189503.6|189373.6|189492.3|189362.3|14
1736913000000|2025-01-15 03:50:00|189500.6|189370.6|189498.6|189368.6|189500.6|189370.6|189490.6|189360.6|10
1736913010000|2025-01-15 03:50:10|189495|189365|189499.9|189369.9|189500.8|189370.8|189495|189365|8
1736913020000|2025-01-15 03:50:20|189505.8|189375.8|189505.8|189375.8|189506|189376|189499.4|189369.4|7
1736913030000|2025-01-15 03:50:30|189499.3|189369.3|189502.7|189372.7|189507.1|189377.1|189499.3|189369.3|10
1736913040000|2025-01-15 03:50:40|189502.8|189372.8|189502.7|189372.7|189503.1|189373.1|189502.7|189372.7|4
1736913050000|2025-01-15 03:50:50|189502.8|189372.8|189502.7|189372.7|189502.8|189372.8|189502.7|189372.7|2
1736913060000|2025-01-15 03:51:00|189500.6|189370.6|189493.6|189363.6|189500.7|189370.7|189484.6|189354.6|7
1736913070000|2025-01-15 03:51:10|189492.8|189362.8|189491.6|189361.6|189493.2|189363.2|189491.6|189361.6|4
1736913080000|2025-01-15 03:51:20|189488.6|189358.6|189496.8|189366.8|189496.8|189366.8|189488.6|189358.6|5
1736913090000|2025-01-15 03:51:30|189495.2|189365.2|189497.2|189367.2|189497.2|189367.2|189495.2|189365.2|3
1736913100000|2025-01-15 03:51:40|189497.3|189367.3|189497.2|189367.2|189497.3|189367.3|189497.2|189367.2|2
1736913110000|2025-01-15 03:51:50|189497.6|189367.6|189499.8|189369.8|189499.8|189369.8|189497.2|189367.2|3
1736913120000|2025-01-15 03:52:00|189500.2|189370.2|189500.2|189370.2|189501.5|189371.5|189500|189370|4
1736913130000|2025-01-15 03:52:10|189500.5|189370.5|189500.2|189370.2|189500.5|189370.5|189500.2|189370.2|2
1736913140000|2025-01-15 03:52:20|189492.7|189362.7|189494.9|189364.9|189494.9|189364.9|189492.5|189362.5|6
1736913160000|2025-01-15 03:52:40|189495|189365|189494.8|189364.8|189495|189365|189494.8|189364.8|2
1736913170000|2025-01-15 03:52:50|189499.6|189369.6|189499.7|189369.7|189499.7|189369.7|189499.6|189369.6|2
1736913180000|2025-01-15 03:53:00|189496.9|189366.9|189487.8|189357.8|189496.9|189366.9|189478.1|189348.1|8
1736913190000|2025-01-15 03:53:10|189487.5|189357.5|189487.8|189357.8|189487.8|189357.8|189487.5|189357.5|2
1736913200000|2025-01-15 03:53:20|189488.6|189358.6|189486.7|189356.7|189490|189360|189484.8|189354.8|7
1736913210000|2025-01-15 03:53:30|189486.9|189356.9|189486.6|189356.6|189487.5|189357.5|189486.6|189356.6|4
1736913220000|2025-01-15 03:53:40|189488.5|189358.5|189497.2|189367.2|189499.6|189369.6|189488.5|189358.5|7
1736913230000|2025-01-15 03:53:50|189498.1|189368.1|189493.9|189363.9|189498.1|189368.1|189493.9|189363.9|4
1736913250000|2025-01-15 03:54:10|189493.8|189363.8|189504.4|189374.4|189505.5|189375.5|189491.6|189361.6|8
1736913260000|2025-01-15 03:54:20|189504.5|189374.5|189504.6|189374.6|189504.9|189374.9|189504.5|189374.5|4
1736913270000|2025-01-15 03:54:30|189504.8|189374.8|189504.6|189374.6|189504.8|189374.8|189504.6|189374.6|2
1736913280000|2025-01-15 03:54:40|189507|189377|189507|189377|189507.1|189377.1|189507|189377|3
1736913290000|2025-01-15 03:54:50|189507.1|189377.1|189507|189377|189507.1|189377.1|189507|189377|2
1736913300000|2025-01-15 03:55:00|189508.2|189378.2|189466.7|189336.7|189513.4|189383.4|189463.3|189333.3|12
1736913310000|2025-01-15 03:55:10|189462.2|189332.2|189457.4|189327.4|189466.2|189336.2|189457.4|189327.4|12
1736913320000|2025-01-15 03:55:20|189461.6|189331.6|189458.6|189328.6|189461.6|189331.6|189453.8|189323.8|8
1736913330000|2025-01-15 03:55:30|189456.9|189326.9|189455.5|189325.5|189460|189330|189455.3|189325.3|5
1736913340000|2025-01-15 03:55:40|189460.2|189330.2|189460.6|189330.6|189468.2|189338.2|189457.3|189327.3|18
1736913350000|2025-01-15 03:55:50|189463.6|189333.6|189461.5|189331.5|189463.6|189333.6|189459.3|189329.3|10
1736913360000|2025-01-15 03:56:00|189461.6|189331.6|189460.3|189330.3|189463.1|189333.1|189456.5|189326.5|6
1736913370000|2025-01-15 03:56:10|189459.2|189329.2|189460.9|189330.9|189461.1|189331.1|189459.2|189329.2|4
1736913380000|2025-01-15 03:56:20|189467.7|189337.7|189464.7|189334.7|189467.7|189337.7|189462.3|189332.3|5
1736913390000|2025-01-15 03:56:30|189478.5|189348.5|189476.8|189346.8|189479|189349|189476.5|189346.5|6
1736913400000|2025-01-15 03:56:40|189476.3|189346.3|189476.9|189346.9|189476.9|189346.9|189476.3|189346.3|2
1736913410000|2025-01-15 03:56:50|189477.1|189347.1|189469|189339|189477.1|189347.1|189468.6|189338.6|11
1736913420000|2025-01-15 03:57:00|189469.2|189339.2|189469|189339|189469.2|189339.2|189469|189339|4
1736913430000|2025-01-15 03:57:10|189469.2|189339.2|189469|189339|189469.2|189339.2|189469|189339|2
1736913440000|2025-01-15 03:57:20|189469.9|189339.9|189469.8|189339.8|189469.9|189339.9|189469.8|189339.8|2
1736913450000|2025-01-15 03:57:30|189470.5|189340.5|189469.7|189339.7|189470.5|189340.5|189469.7|189339.7|4
1736913460000|2025-01-15 03:57:40|189475|189345|189475|189345|189475|189345|189475|189345|1
1736913470000|2025-01-15 03:57:50|189468.1|189338.1|189467.9|189337.9|189468.3|189338.3|189467.9|189337.9|3
1736913480000|2025-01-15 03:58:00|189468.1|189338.1|189467.9|189337.9|189468.1|189338.1|189467.9|189337.9|2
1736913490000|2025-01-15 03:58:10|189466.8|189336.8|189466.8|189336.8|189466.9|189336.9|189466.7|189336.7|5
1736913500000|2025-01-15 03:58:20|189469.6|189339.6|189469.6|189339.6|189469.7|189339.7|189469.6|189339.6|3
1736913510000|2025-01-15 03:58:30|189469.9|189339.9|189469.6|189339.6|189469.9|189339.9|189469.6|189339.6|2
1736913520000|2025-01-15 03:58:40|189474.6|189344.6|189467.9|189337.9|189474.6|189344.6|189467.9|189337.9|4
1736913530000|2025-01-15 03:58:50|189468.1|189338.1|189467.9|189337.9|189468.1|189338.1|189467.9|189337.9|2
1736913540000|2025-01-15 03:59:00|189467.8|189337.8|189467.9|189337.9|189467.9|189337.9|189467.8|189337.8|2
1736913550000|2025-01-15 03:59:10|189466.8|189336.8|189469.6|189339.6|189469.6|189339.6|189466.8|189336.8|2
1736913560000|2025-01-15 03:59:20|189469.8|189339.8|189469.6|189339.6|189469.8|189339.8|189469.6|189339.6|2
1736913570000|2025-01-15 03:59:30|189469.4|189339.4|189469.6|189339.6|189469.7|189339.7|189469.4|189339.4|4
1736913580000|2025-01-15 03:59:40|189468.7|189338.7|189471.6|189341.6|189474|189344|189463.2|189333.2|12
1736913590000|2025-01-15 03:59:50|189473.9|189343.9|189481.5|189351.5|189482|189352|189473.9|189343.9|6
1736913600000|2025-01-15 04:00:00|189466.7|189376.7|189466.8|189376.8|189466.9|189376.9|189466.7|189376.7|4
1736913610000|2025-01-15 04:00:10|189482.5|189392.5|189482.9|189392.9|189483|189393|189477.5|189387.5|5
1736913620000|2025-01-15 04:00:20|189485.2|189395.2|189482.8|189392.8|189485.2|189395.2|189482.4|189392.4|3
1736913630000|2025-01-15 04:00:30|189487.4|189397.4|189494.5|189404.5|189497|189407|189487.4|189397.4|6
1736913640000|2025-01-15 04:00:40|189491.8|189401.8|189507.8|189377.8|189507.8|189401.8|189491.8|189369.1|6
1736913650000|2025-01-15 04:00:50|189507.9|189377.9|189508.3|189378.3|189510.9|189380.9|189506.9|189376.9|6
1736913660000|2025-01-15 04:01:00|189507.7|189377.7|189507.4|189377.4|189510.9|189380.9|189507.4|189377.4|3
1736913670000|2025-01-15 04:01:10|189508.4|189378.4|189507.3|189377.3|189508.4|189378.4|189507.2|189377.2|4
1736913680000|2025-01-15 04:01:20|189505.6|189375.6|189505.6|189375.6|189505.6|189375.6|189505.6|189375.6|1
1736913690000|2025-01-15 04:01:30|189505.7|189375.7|189506.5|189376.5|189506.5|189376.5|189505.5|189375.5|6
1736913700000|2025-01-15 04:01:40|189506.6|189376.6|189506.6|189376.6|189506.6|189376.6|189506.6|189376.6|1
1736913710000|2025-01-15 04:01:50|189509.1|189379.1|189507.1|189377.1|189509.1|189379.1|189506.7|189376.7|8
1736913720000|2025-01-15 04:02:00|189507.9|189377.9|189507.1|189377.1|189507.9|189377.9|189507.1|189377.1|2
1736913730000|2025-01-15 04:02:10|189503.3|189373.3|189503.4|189373.4|189503.4|189373.4|189503.3|189373.3|2
1736913740000|2025-01-15 04:02:20|189499.8|189369.8|189499.3|189369.3|189499.8|189369.8|189499.3|189369.3|4
1736913750000|2025-01-15 04:02:30|189506.9|189376.9|189506.9|189376.9|189506.9|189376.9|189506.8|189376.8|3
1736913760000|2025-01-15 04:02:40|189507|189377|189506.9|189376.9|189507|189377|189506.9|189376.9|2
1736913770000|2025-01-15 04:02:50|189507.1|189377.1|189506.9|189376.9|189507.1|189377.1|189506.9|189376.9|2
1736913780000|2025-01-15 04:03:00|189503.1|189373.1|189503.1|189373.1|189503.1|189373.1|189503.1|189373.1|1
1736913790000|2025-01-15 04:03:10|189503.2|189373.2|189502.8|189372.8|189507|189377|189501.5|189371.5|6
1736913800000|2025-01-15 04:03:20|189503.9|189373.9|189502.7|189372.7|189503.9|189373.9|189502.7|189372.7|2
1736913810000|2025-01-15 04:03:30|189506.7|189376.7|189506.6|189376.6|189507.7|189377.7|189506.6|189376.6|3
1736913820000|2025-01-15 04:03:40|189506.7|189376.7|189506.6|189376.6|189506.7|189376.7|189504.5|189374.5|4
1736913830000|2025-01-15 04:03:50|189506.4|189376.4|189506.6|189376.6|189506.6|189376.6|189506.4|189376.4|2
1736913840000|2025-01-15 04:04:00|189497.9|189367.9|189506.8|189376.8|189509.9|189379.9|189492.1|189362.1|5
1736913850000|2025-01-15 04:04:10|189506.9|189376.9|189506.7|189376.7|189506.9|189376.9|189506.6|189376.6|4
1736913870000|2025-01-15 04:04:30|189509.1|189379.1|189506.2|189376.2|189509.6|189379.6|189506.2|189376.2|4
1736913880000|2025-01-15 04:04:40|189506.4|189376.4|189506.2|189376.2|189506.4|189376.4|189506.2|189376.2|2
1736913890000|2025-01-15 04:04:50|189506.3|189376.3|189506.2|189376.2|189506.3|189376.3|189506.2|189376.2|2
1736913900000|2025-01-15 04:05:00|189499.1|189369.1|189501.5|189371.5|189501.5|189371.5|189497.6|189367.6|4
1736913910000|2025-01-15 04:05:10|189500.5|189370.5|189501.5|189371.5|189501.6|189371.6|189500.5|189370.5|3
1736913920000|2025-01-15 04:05:20|189501|189371|189505|189375|189505|189375|189501|189371|3
1736913930000|2025-01-15 04:05:30|189505.2|189375.2|189504.9|189374.9|189505.2|189375.2|189504.9|189374.9|2
1736913940000|2025-01-15 04:05:40|189502.2|189372.2|189503|189373|189503|189373|189502.2|189372.2|2
1736913950000|2025-01-15 04:05:50|189505.9|189375.9|189505.2|189375.2|189506.7|189376.7|189503.7|189373.7|7
1736913960000|2025-01-15 04:06:00|189504.9|189374.9|189504.9|189374.9|189504.9|189374.9|189504.9|189374.9|1
1736913970000|2025-01-15 04:06:10|189505|189375|189504.7|189374.7|189505|189375|189504.7|189374.7|4
1736913980000|2025-01-15 04:06:20|189498.9|189368.9|189498.9|189368.9|189500.5|189370.5|189498.9|189368.9|3
1736913990000|2025-01-15 04:06:30|189511.5|189381.5|189505.3|189375.3|189511.5|189381.5|189505.2|189375.2|4
1736914000000|2025-01-15 04:06:40|189505|189375|189504.1|189374.1|189505.2|189375.2|189504.1|189374.1|3
1736914010000|2025-01-15 04:06:50|189504.2|189374.2|189504.1|189374.1|189504.2|189374.2|189504.1|189374.1|2
1736914020000|2025-01-15 04:07:00|189500.4|189370.4|189500.4|189370.4|189501.9|189371.9|189500.4|189370.4|3
1736914030000|2025-01-15 04:07:10|189500.2|189370.2|189499.7|189369.7|189500.8|189370.8|189499.7|189369.7|3
1736914040000|2025-01-15 04:07:20|189492.7|189362.7|189499.7|189369.7|189500|189370|189492.7|189362.7|4
1736914050000|2025-01-15 04:07:30|189505.6|189375.6|189505.6|189375.6|189506|189376|189505.6|189375.6|3
1736914060000|2025-01-15 04:07:40|189505.2|189375.2|189505.2|189375.2|189505.2|189375.2|189505.2|189375.2|1
1736914070000|2025-01-15 04:07:50|189483.1|189393.1|189483.1|189393.1|189483.1|189393.1|189483.1|189393.1|1
1736914080000|2025-01-15 04:08:00|189484.4|189394.4|189484.4|189394.4|189484.4|189394.4|189484.4|189394.4|1
1736914090000|2025-01-15 04:08:10|189499.7|189369.7|189499.7|189369.7|189499.7|189369.7|189499.7|189369.7|1
1736914100000|2025-01-15 04:08:20|189508.3|189378.3|189510.8|189380.8|189513.1|189383.1|189508.3|189378.3|5
1736914110000|2025-01-15 04:08:30|189511.3|189381.3|189510.6|189380.6|189511.3|189381.3|189509.8|189379.8|4
1736914120000|2025-01-15 04:08:40|189510.7|189380.7|189510.6|189380.6|189510.7|189380.7|189510.6|189380.6|2
1736914130000|2025-01-15 04:08:50|189511|189381|189514.1|189384.1|189514.1|189384.1|189510.6|189380.6|3
1736914140000|2025-01-15 04:09:00|189499.8|189369.8|189504.5|189374.5|189507.9|189377.9|189499.8|189369.8|3
1736914150000|2025-01-15 04:09:10|189503.9|189373.9|189505|189375|189505|189375|189503.9|189373.9|4
1736914160000|2025-01-15 04:09:20|189504.9|189374.9|189506.7|189376.7|189511.2|189381.2|189503|189373|5
1736914170000|2025-01-15 04:09:30|189515.4|189385.4|189516|189386|189516.2|189386.2|189515.4|189385.4|5
1736914190000|2025-01-15 04:09:50|189515.8|189385.8|189515.8|189385.8|189515.8|189385.8|189515.8|189385.8|1
1736914200000|2025-01-15 04:10:00|189503.2|189373.2|189503.2|189373.2|189503.2|189373.2|189503.2|189373.2|1
1736914220000|2025-01-15 04:10:20|189506.2|189376.2|189506.3|189376.3|189506.3|189376.3|189506.2|189376.2|2
1736914230000|2025-01-15 04:10:30|189515.1|189385.1|189515.2|189385.2|189515.3|189385.3|189515.1|189385.1|3
1736914250000|2025-01-15 04:10:50|189515.9|189385.9|189519.3|189389.3|189519.3|189389.3|189515.9|189385.9|4
1736914260000|2025-01-15 04:11:00|189507.8|189377.8|189507.8|189377.8|189507.8|189377.8|189507.8|189377.8|1
1736914280000|2025-01-15 04:11:20|189515.1|189385.1|189510.9|189380.9|189515.1|189385.1|189510.7|189380.7|4
1736914290000|2025-01-15 04:11:30|189510.8|189380.8|189510.8|189380.8|189510.8|189380.8|189510.8|189380.8|1
1736914300000|2025-01-15 04:11:40|189510.6|189380.6|189510.7|189380.7|189510.7|189380.7|189510.6|189380.6|2
1736914310000|2025-01-15 04:11:50|189514.1|189384.1|189514.1|189384.1|189514.4|189384.4|189514.1|189384.1|3
1736914320000|2025-01-15 04:12:00|189502.2|189372.2|189502.2|189372.2|189502.2|189372.2|189502.2|189372.2|1
1736914330000|2025-01-15 04:12:10|189503.1|189373.1|189503.1|189373.1|189503.1|189373.1|189503.1|189373.1|1
1736914340000|2025-01-15 04:12:20|189503.4|189373.4|189503.1|189373.1|189503.4|189373.4|189503.1|189373.1|2
1736914350000|2025-01-15 04:12:30|189510.7|189380.7|189510.8|189380.8|189510.9|189380.9|189510.7|189380.7|3
1736914360000|2025-01-15 04:12:40|189514.1|189384.1|189514.1|189384.1|189514.1|189384.1|189514.1|189384.1|1
1736914370000|2025-01-15 04:12:50|189510.4|189380.4|189510.4|189380.4|189510.4|189380.4|189510.4|189380.4|1
1736914380000|2025-01-15 04:13:00|189510.5|189380.5|189510.4|189380.4|189510.5|189380.5|189510.4|189380.4|2
1736914390000|2025-01-15 04:13:10|189510.5|189380.5|189469.1|189379.1|189510.5|189381.8|189455.4|189365.4|8
1736914400000|2025-01-15 04:13:20|189469.7|189379.7|189470.1|189380.1|189472.6|189382.6|189469.7|189379.7|3
1736914410000|2025-01-15 04:13:30|189473.1|189383.1|189476.9|189386.9|189479.6|189389.6|189473.1|189383.1|8
1736914430000|2025-01-15 04:13:50|189477|189387|189476.8|189386.8|189477|189387|189476.8|189386.8|2
1736914440000|2025-01-15 04:14:00|189493.1|189363.1|189493.1|189363.1|189493.1|189363.1|189493.1|189363.1|1
1736914450000|2025-01-15 04:14:10|189493.3|189363.3|189493.1|189363.1|189493.3|189363.3|189493.1|189363.1|2
1736914460000|2025-01-15 04:14:20|189492.9|189362.9|189494.2|189364.2|189494.2|189364.2|189492.9|189362.9|3
1736914470000|2025-01-15 04:14:30|189498.2|189368.2|189498.2|189368.2|189498.4|189368.4|189498.2|189368.2|3
1736914490000|2025-01-15 04:14:50|189500.7|189370.7|189506.6|189376.6|189506.6|189376.6|189500.7|189370.7|3
1736914500000|2025-01-15 04:15:00|189506.5|189376.5|189506.5|189376.5|189509.6|189379.6|189506.5|189376.5|4
1736914510000|2025-01-15 04:15:10|189507.3|189377.3|189491.4|189401.4|189507.3|189403.9|189491.2|189377.3|4
1736914520000|2025-01-15 04:15:20|189492.5|189402.5|189489.5|189399.5|189492.5|189402.5|189489.5|189399.5|3
1736914530000|2025-01-15 04:15:30|189490.8|189400.8|189490.8|189400.8|189490.8|189400.8|189490.8|189400.8|1
1736914540000|2025-01-15 04:15:40|189494.3|189404.3|189494.1|189404.1|189494.3|189404.3|189494.1|189404.1|2
1736914560000|2025-01-15 04:16:00|189494.8|189404.8|189487.2|189397.2|189495.1|189405.1|189487.2|189397.2|4
1736914570000|2025-01-15 04:16:10|189479.3|189389.3|189485.1|189395.1|189488.2|189398.2|189475.7|189385.7|6
1736914580000|2025-01-15 04:16:20|189484|189394|189487.7|189397.7|189487.7|189397.7|189484|189394|2
1736914590000|2025-01-15 04:16:30|189487.5|189397.5|189487.6|189397.6|189487.6|189397.6|189487.4|189397.4|3
1736914610000|2025-01-15 04:16:50|189508.9|189378.9|189508.8|189378.8|189511.3|189381.3|189508.8|189378.8|3
1736914620000|2025-01-15 04:17:00|189501.2|189371.2|189501.3|189371.3|189501.8|189371.8|189501.2|189371.2|3
1736914630000|2025-01-15 04:17:10|189503.9|189373.9|189503.9|189373.9|189503.9|189373.9|189503.9|189373.9|1
1736914650000|2025-01-15 04:17:30|189508.1|189378.1|189508.1|189378.1|189508.1|189378.1|189508.1|189378.1|1
1736914660000|2025-01-15 04:17:40|189508.9|189378.9|189508.9|189378.9|189508.9|189378.9|189508.9|189378.9|1
1736914670000|2025-01-15 04:17:50|189508.8|189378.8|189508.9|189378.9|189508.9|189378.9|189508.8|189378.8|2
1736914680000|2025-01-15 04:18:00|189506.4|189376.4|189493.8|189363.8|189506.4|189376.4|189490.4|189360.4|8
1736914690000|2025-01-15 04:18:10|189497.5|189367.5|189494.2|189364.2|189497.5|189367.5|189494.2|189364.2|5
1736914700000|2025-01-15 04:18:20|189494.1|189364.1|189494.2|189364.2|189494.2|189364.2|189494.1|189364.1|2
1736914710000|2025-01-15 04:18:30|189494.1|189364.1|189489.5|189359.5|189494.2|189364.2|189489.5|189359.5|3
1736914720000|2025-01-15 04:18:40|189487.8|189357.8|189487.9|189357.9|189487.9|189357.9|189487.4|189357.4|3
1736914740000|2025-01-15 04:19:00|189488.4|189358.4|189494.1|189364.1|189494.1|189364.1|189487.9|189357.9|4
1736914760000|2025-01-15 04:19:20|189494.2|189364.2|189495.8|189365.8|189495.8|189365.8|189485.6|189355.6|11
1736914770000|2025-01-15 04:19:30|189496|189366|189496|189366|189496|189366|189496|189366|1
1736914790000|2025-01-15 04:19:50|189495.9|189365.9|189502|189372|189503.6|189373.6|189493.9|189363.9|6
1736914800000|2025-01-15 04:20:00|189500|189370|189500|189370|189500|189370|189500|189370|1
1736914810000|2025-01-15 04:20:10|189500.2|189370.2|189500|189370|189500.2|189370.2|189500|189370|2
1736914820000|2025-01-15 04:20:20|189498.2|189368.2|189498.1|189368.1|189498.2|189368.2|189498.1|189368.1|2
1736914830000|2025-01-15 04:20:30|189500.3|189370.3|189500.3|189370.3|189500.3|189370.3|189500.3|189370.3|1
1736914840000|2025-01-15 04:20:40|189500.2|189370.2|189485.8|189355.8|189502|189372|189471.1|189341.1|6
1736914850000|2025-01-15 04:20:50|189486.8|189356.8|189485|189355|189486.8|189356.8|189484.9|189354.9|4
1736914860000|2025-01-15 04:21:00|189485.1|189355.1|189492.4|189362.4|189492.4|189362.4|189482.3|189352.3|8
1736914870000|2025-01-15 04:21:10|189492.7|189362.7|189489.4|189359.4|189492.7|189362.7|189489.3|189359.3|4
1736914880000|2025-01-15 04:21:20|189489.8|189359.8|189489.4|189359.4|189489.8|189359.8|189489.4|189359.4|2
1736914890000|2025-01-15 04:21:30|189489.3|189359.3|189488.3|189358.3|189489.4|189359.4|189483.6|189353.6|7
1736914900000|2025-01-15 04:21:40|189488.7|189358.7|189493|189363|189496.9|189366.9|189488.7|189358.7|7
1736914910000|2025-01-15 04:21:50|189498.4|189368.4|189494.3|189364.3|189498.4|189368.4|189492.7|189362.7|7
1736914920000|2025-01-15 04:22:00|189491.8|189361.8|189491.2|189361.2|189491.8|189361.8|189491.2|189361.2|2
1736914930000|2025-01-15 04:22:10|189495.7|189365.7|189488.6|189358.6|189495.7|189365.7|189485.2|189355.2|11
1736914940000|2025-01-15 04:22:20|189485.6|189355.6|189480.2|189350.2|189485.6|189355.6|189480.2|189350.2|4
1736914950000|2025-01-15 04:22:30|189480.1|189350.1|189480.1|189350.1|189480.1|189350.1|189480.1|189350.1|1
1736914960000|2025-01-15 04:22:40|189479.8|189349.8|189478.7|189348.7|189482.1|189352.1|189478.7|189348.7|5
1736914970000|2025-01-15 04:22:50|189478.6|189348.6|189478.7|189348.7|189478.7|189348.7|189478.6|189348.6|2
1736914980000|2025-01-15 04:23:00|189476.2|189346.2|189469.1|189339.1|189476.2|189346.2|189460.5|189330.5|4
1736914990000|2025-01-15 04:23:10|189469.3|189339.3|189463.3|189333.3|189469.3|189339.3|189463.3|189333.3|3
1736915000000|2025-01-15 04:23:20|189462.8|189332.8|189462.8|189332.8|189462.8|189332.8|189462.8|189332.8|1
1736915010000|2025-01-15 04:23:30|189465.7|189335.7|189466.2|189336.2|189467.4|189337.4|189465.7|189335.7|4
1736915020000|2025-01-15 04:23:40|189477.4|189347.4|189476.1|189346.1|189479.1|189349.1|189475.2|189345.2|4
1736915030000|2025-01-15 04:23:50|189477.8|189347.8|189477.9|189347.9|189478.3|189348.3|189477.8|189347.8|3
1736915040000|2025-01-15 04:24:00|189479|189349|189488.7|189358.7|189492.8|189362.8|189479|189349|7
1736915050000|2025-01-15 04:24:10|189488.8|189358.8|189488.8|189358.8|189488.9|189358.9|189488.8|189358.8|3
1736915060000|2025-01-15 04:24:20|189488.9|189358.9|189493.3|189363.3|189493.3|189363.3|189488.8|189358.8|4
1736915070000|2025-01-15 04:24:30|189490.1|189360.1|189492.9|189362.9|189493.9|189363.9|189490.1|189360.1|3
1736915080000|2025-01-15 04:24:40|189493.1|189363.1|189492.9|189362.9|189493.1|189363.1|189492.9|189362.9|4
1736915090000|2025-01-15 04:24:50|189493.1|189363.1|189492.9|189362.9|189493.1|189363.1|189492.9|189362.9|2
1736915100000|2025-01-15 04:25:00|189489.8|189359.8|189492.9|189362.9|189493|189363|189489.8|189359.8|6
1736915110000|2025-01-15 04:25:10|189493|189363|189492.8|189362.8|189493|189363|189492.8|189362.8|2
1736915120000|2025-01-15 04:25:20|189491.4|189361.4|189491.3|189361.3|189491.5|189361.5|189491.3|189361.3|3
1736915130000|2025-01-15 04:25:30|189491.4|189361.4|189489|189359|189491.4|189361.4|189489|189359|2
1736915140000|2025-01-15 04:25:40|189489.1|189359.1|189489.1|189359.1|189489.2|189359.2|189489|189359|4
1736915150000|2025-01-15 04:25:50|189489.8|189359.8|189489.8|189359.8|189490|189360|189489.8|189359.8|3
1736915160000|2025-01-15 04:26:00|189489.2|189359.2|189493.5|189363.5|189493.5|189363.5|189483.8|189353.8|5
1736915170000|2025-01-15 04:26:10|189492.6|189362.6|189468.9|189338.9|189492.6|189362.6|189459.3|189329.3|11
1736915180000|2025-01-15 04:26:20|189469.2|189339.2|189468.9|189338.9|189469.2|189339.2|189468.9|189338.9|2
1736915190000|2025-01-15 04:26:30|189472.8|189342.8|189471.1|189341.1|189472.8|189342.8|189471|189341|5
1736915200000|2025-01-15 04:26:40|189476.8|189346.8|189476.8|189346.8|189476.8|189346.8|189476.8|189346.8|1
1736915210000|2025-01-15 04:26:50|189476.9|189346.9|189476.8|189346.8|189477|189347|189476.8|189346.8|4
1736915220000|2025-01-15 04:27:00|189484.5|189354.5|189479.9|189349.9|189484.5|189354.5|189479.6|189349.6|4
1736915230000|2025-01-15 04:27:10|189481.5|189351.5|189485.2|189355.2|189491.2|189361.2|189481.5|189351.5|7
1736915240000|2025-01-15 04:27:20|189489|189359|189491.6|189361.6|189491.6|189361.6|189489|189359|5
1736915250000|2025-01-15 04:27:30|189488|189358|189484.1|189354.1|189488|189358|189484.1|189354.1|5
1736915260000|2025-01-15 04:27:40|189483.3|189353.3|189496.6|189366.6|189496.6|189366.6|189483.3|189353.3|7
1736915270000|2025-01-15 04:27:50|189497.9|189367.9|189498.1|189368.1|189498.1|189368.1|189497.7|189367.7|4
1736915280000|2025-01-15 04:28:00|189504|189374|189505.2|189375.2|189505.6|189375.6|189504|189374|5
1736915290000|2025-01-15 04:28:10|189504|189374|189493.8|189363.8|189504|189374|189493.8|189363.8|3
1736915300000|2025-01-15 04:28:20|189498.8|189368.8|189499|189369|189499|189369|189498.8|189368.8|2
1736915310000|2025-01-15 04:28:30|189495.6|189365.6|189495.4|189365.4|189499|189369|189495.1|189365.1|6
1736915320000|2025-01-15 04:28:40|189492.9|189362.9|189492.8|189362.8|189492.9|189362.9|189492.7|189362.7|3
1736915330000|2025-01-15 04:28:50|189489.4|189359.4|189486.2|189356.2|189489.4|189359.4|189486.2|189356.2|4
1736915340000|2025-01-15 04:29:00|189486.6|189356.6|189486.3|189356.3|189486.6|189356.6|189486.3|189356.3|2
1736915350000|2025-01-15 04:29:10|189485.5|189355.5|189484.8|189354.8|189485.6|189355.6|189484.8|189354.8|3
1736915360000|2025-01-15 04:29:20|189490|189360|189490.1|189360.1|189490.1|189360.1|189490|189360|2
1736915370000|2025-01-15 04:29:30|189487|189357|189478.1|189348.1|189487|189357|189478.1|189348.1|5
1736915380000|2025-01-15 04:29:40|189481.6|189351.6|189481.4|189351.4|189483.5|189353.5|189480.4|189350.4|5
1736915390000|2025-01-15 04:29:50|189483.3|189353.3|189485.9|189355.9|189485.9|189355.9|189483.3|189353.3|3
1736915400000|2025-01-15 04:30:00|189483.7|189353.7|189486.6|189356.6|189486.7|189356.7|189483.7|189353.7|3
1736915410000|2025-01-15 04:30:10|189485.8|189355.8|189488.2|189358.2|189488.2|189358.2|189485.5|189355.5|6
1736915420000|2025-01-15 04:30:20|189491|189361|189464.7|189334.7|189491|189361|189450.8|189320.8|6
1736915430000|2025-01-15 04:30:30|189464.9|189334.9|189464.8|189334.8|189464.9|189334.9|189464.8|189334.8|2
1736915450000|2025-01-15 04:30:50|189467.3|189337.3|189475.1|189345.1|189475.1|189345.1|189467.3|189337.3|4
1736915460000|2025-01-15 04:31:00|189475.5|189345.5|189475.1|189345.1|189475.5|189345.5|189475.1|189345.1|2
1736915470000|2025-01-15 04:31:10|189460.8|189330.8|189459.3|189329.3|189460.8|189330.8|189458.5|189328.5|6
1736915480000|2025-01-15 04:31:20|189458.7|189328.7|189434.9|189304.9|189458.7|189328.7|189434.9|189304.9|6
1736915490000|2025-01-15 04:31:30|189435.1|189305.1|189434.9|189304.9|189435.1|189305.1|189434.8|189304.8|3
1736915500000|2025-01-15 04:31:40|189435.3|189305.3|189435.1|189305.1|189435.3|189305.3|189435.1|189305.1|2
1736915510000|2025-01-15 04:31:50|189435.2|189305.2|189433.1|189303.1|189435.2|189305.2|189433|189303|4
1736915520000|2025-01-15 04:32:00|189432.8|189302.8|189432.9|189302.9|189433.1|189303.1|189432.8|189302.8|4
1736915530000|2025-01-15 04:32:10|189433.1|189303.1|189433.2|189303.2|189433.3|189303.3|189433.1|189303.1|4
1736915540000|2025-01-15 04:32:20|189433.4|189303.4|189434.4|189304.4|189434.4|189304.4|189432.6|189302.6|4
1736915550000|2025-01-15 04:32:30|189434.2|189304.2|189432|189302|189434.2|189304.2|189431.5|189301.5|5
1736915560000|2025-01-15 04:32:40|189432.2|189302.2|189432.9|189302.9|189432.9|189302.9|189432|189302|3
1736915570000|2025-01-15 04:32:50|189432.5|189302.5|189432.4|189302.4|189432.6|189302.6|189432.3|189302.3|4
1736915580000|2025-01-15 04:33:00|189434.8|189304.8|189459|189329|189470.6|189340.6|189434.8|189304.8|9
1736915590000|2025-01-15 04:33:10|189459.8|189329.8|189466|189336|189466|189336|189458.9|189328.9|6
1736915600000|2025-01-15 04:33:20|189467.7|189337.7|189470.4|189340.4|189476.1|189346.1|189467.7|189337.7|5
1736915610000|2025-01-15 04:33:30|189469.9|189339.9|189470|189340|189470.2|189340.2|189469.9|189339.9|4
1736915620000|2025-01-15 04:33:40|189470.1|189340.1|189470|189340|189470.1|189340.1|189470|189340|2
1736915630000|2025-01-15 04:33:50|189470.1|189340.1|189469.1|189339.1|189470.1|189340.1|189469.1|189339.1|3
1736915640000|2025-01-15 04:34:00|189473.8|189343.8|189472.6|189342.6|189473.8|189343.8|189472.6|189342.6|4
1736915650000|2025-01-15 04:34:10|189472.5|189342.5|189472.5|189342.5|189472.8|189342.8|189472.5|189342.5|3
1736915660000|2025-01-15 04:34:20|189472.1|189342.1|189466.9|189336.9|189472.1|189342.1|189466.3|189336.3|4
1736915670000|2025-01-15 04:34:30|189464.2|189334.2|189464.9|189334.9|189464.9|189334.9|189463.6|189333.6|5
1736915680000|2025-01-15 04:34:40|189464.4|189334.4|189463.7|189333.7|189464.4|189334.4|189463.7|189333.7|2
1736915690000|2025-01-15 04:34:50|189463.9|189333.9|189468.8|189338.8|189468.8|189338.8|189463.9|189333.9|3
1736915700000|2025-01-15 04:35:00|189470.1|189340.1|189469.1|189339.1|189470.3|189340.3|189469|189339|4
1736915710000|2025-01-15 04:35:10|189475.1|189345.1|189477.4|189347.4|189481.7|189351.7|189475.1|189345.1|6
1736915720000|2025-01-15 04:35:20|189480.4|189350.4|189483.7|189353.7|189483.7|189353.7|189479.8|189349.8|5
1736915730000|2025-01-15 04:35:30|189484.5|189354.5|189484.4|189354.4|189486.2|189356.2|189478|189348|6
1736915740000|2025-01-15 04:35:40|189487.5|189357.5|189487.8|189357.8|189487.8|189357.8|189484.7|189354.7|5
1736915750000|2025-01-15 04:35:50|189487.3|189357.3|189494.3|189364.3|189494.3|189364.3|189487.3|189357.3|4
1736915760000|2025-01-15 04:36:00|189490.7|189360.7|189490.8|189360.8|189491.6|189361.6|189490.7|189360.7|3
1736915770000|2025-01-15 04:36:10|189489.9|189359.9|189484.8|189354.8|189489.9|189359.9|189484.8|189354.8|3
1736915780000|2025-01-15 04:36:20|189487.9|189357.9|189487.7|189357.7|189488|189358|189487.5|189357.5|5
1736915790000|2025-01-15 04:36:30|189487.9|189357.9|189487.8|189357.8|189487.9|189357.9|189487.8|189357.8|2
1736915800000|2025-01-15 04:36:40|189487.7|189357.7|189487.7|189357.7|189487.7|189357.7|189487.7|189357.7|1
1736915810000|2025-01-15 04:36:50|189493.2|189363.2|189492.6|189362.6|189493.2|189363.2|189492.6|189362.6|2
1736915820000|2025-01-15 04:37:00|189493.1|189363.1|189506.7|189376.7|189506.7|189376.7|189492.6|189362.6|3
1736915830000|2025-01-15 04:37:10|189507.5|189377.5|189507.1|189377.1|189508.2|189378.2|189507.1|189377.1|4
1736915840000|2025-01-15 04:37:20|189507.4|189377.4|189506.9|189376.9|189507.4|189377.4|189506.9|189376.9|2
1736915850000|2025-01-15 04:37:30|189506.6|189376.6|189491.5|189361.5|189506.6|189376.6|189491.5|189361.5|4
1736915860000|2025-01-15 04:37:40|189494.9|189364.9|189497.3|189367.3|189498.4|189368.4|189491.6|189361.6|10
1736915870000|2025-01-15 04:37:50|189501.5|189371.5|189499.3|189369.3|189501.5|189371.5|189499.3|189369.3|2
1736915880000|2025-01-15 04:38:00|189492.9|189362.9|189495.6|189365.6|189496.9|189366.9|189492.9|189362.9|5
1736915890000|2025-01-15 04:38:10|189495.5|189365.5|189495.6|189365.6|189495.6|189365.6|189495.5|189365.5|2
1736915900000|2025-01-15 04:38:20|189495.9|189365.9|189495.6|189365.6|189495.9|189365.9|189495.6|189365.6|2
1736915910000|2025-01-15 04:38:30|189495.7|189365.7|189493.3|189363.3|189495.9|189365.9|189493.3|189363.3|4
1736915920000|2025-01-15 04:38:40|189493.5|189363.5|189489.5|189359.5|189493.5|189363.5|189489.5|189359.5|3
1736915930000|2025-01-15 04:38:50|189488|189358|189494|189364|189494|189364|189488|189358|5
1736915940000|2025-01-15 04:39:00|189498.4|189368.4|189500.8|189370.8|189504.3|189374.3|189498.4|189368.4|7
1736915950000|2025-01-15 04:39:10|189500.7|189370.7|189504.5|189374.5|189504.5|189374.5|189500.6|189370.6|6
1736915960000|2025-01-15 04:39:20|189504.6|189374.6|189504.6|189374.6|189504.6|189374.6|189504.6|189374.6|1
1736915970000|2025-01-15 04:39:30|189501.5|189371.5|189494.4|189364.4|189501.7|189371.7|189494.4|189364.4|6
1736915980000|2025-01-15 04:39:40|189494.5|189364.5|189494.5|189364.5|189494.7|189364.7|189494.5|189364.5|4
1736916000000|2025-01-15 04:40:00|189494.6|189364.6|189498|189368|189498|189368|189494.6|189364.6|2
1736916010000|2025-01-15 04:40:10|189496.7|189366.7|189491.3|189361.3|189496.7|189366.7|189480.2|189350.2|5
1736916020000|2025-01-15 04:40:20|189490.9|189360.9|189490.9|189360.9|189490.9|189360.9|189490.9|189360.9|1
1736916030000|2025-01-15 04:40:30|189490.2|189360.2|189490.9|189360.9|189490.9|189360.9|189490.2|189360.2|2
1736916040000|2025-01-15 04:40:40|189490.7|189360.7|189490.9|189360.9|189490.9|189360.9|189490.7|189360.7|2
1736916050000|2025-01-15 04:40:50|189492.1|189362.1|189492.1|189362.1|189492.6|189362.6|189492.1|189362.1|3
1736916060000|2025-01-15 04:41:00|189496|189366|189492.2|189362.2|189501.3|189371.3|189492.2|189362.2|7
1736916070000|2025-01-15 04:41:10|189496.8|189366.8|189491.9|189361.9|189496.8|189366.8|189491.6|189361.6|3
1736916080000|2025-01-15 04:41:20|189489.6|189359.6|189495.4|189365.4|189495.4|189365.4|189489.6|189359.6|4
1736916090000|2025-01-15 04:41:30|189495.5|189365.5|189495.5|189365.5|189495.5|189365.5|189495.5|189365.5|1
1736916100000|2025-01-15 04:41:40|189495.4|189365.4|189501.3|189371.3|189501.3|189371.3|189495.4|189365.4|5
1736916110000|2025-01-15 04:41:50|189501.4|189371.4|189466.6|189336.6|189501.4|189371.4|189463.3|189333.3|4
1736916120000|2025-01-15 04:42:00|189465.4|189335.4|189462.3|189332.3|189469.4|189339.4|189459.7|189329.7|19
1736916130000|2025-01-15 04:42:10|189459|189329|189459.6|189329.6|189463.3|189333.3|189453.9|189323.9|9
1736916140000|2025-01-15 04:42:20|189465.2|189335.2|189463.3|189333.3|189471.3|189341.3|189462.1|189332.1|12
1736916150000|2025-01-15 04:42:30|189465.5|189335.5|189465.6|189335.6|189471.2|189341.2|189464.7|189334.7|7
1736916160000|2025-01-15 04:42:40|189463.6|189333.6|189474.2|189344.2|189474.2|189344.2|189463.6|189333.6|9
1736916170000|2025-01-15 04:42:50|189475.6|189345.6|189482.3|189352.3|189485|189355|189475.3|189345.3|8
1736916180000|2025-01-15 04:43:00|189482.8|189352.8|189482.3|189352.3|189482.8|189352.8|189482.3|189352.3|2
1736916190000|2025-01-15 04:43:10|189482.7|189352.7|189482.8|189352.8|189482.9|189352.9|189482.7|189352.7|3
1736916200000|2025-01-15 04:43:20|189482|189352|189481.7|189351.7|189482|189352|189481.7|189351.7|2
1736916210000|2025-01-15 04:43:30|189475.4|189345.4|189475.4|189345.4|189475.4|189345.4|189475.4|189345.4|1
1736916220000|2025-01-15 04:43:40|189476|189346|189480.5|189350.5|189480.5|189350.5|189475.6|189345.6|4
1736916230000|2025-01-15 04:43:50|189480.3|189350.3|189481.2|189351.2|189481.4|189351.4|189480.3|189350.3|4
1736916240000|2025-01-15 04:44:00|189481.4|189351.4|189491.6|189361.6|189491.6|189361.6|189481.2|189351.2|6
1736916250000|2025-01-15 04:44:10|189490.8|189360.8|189490.8|189360.8|189490.9|189360.9|189490.8|189360.8|3
1736916260000|2025-01-15 04:44:20|189490.7|189360.7|189491.4|189361.4|189491.4|189361.4|189490.7|189360.7|4
1736916270000|2025-01-15 04:44:30|189488.6|189358.6|189488.6|189358.6|189488.6|189358.6|189488.6|189358.6|1
1736916290000|2025-01-15 04:44:50|189488.5|189358.5|189488.9|189358.9|189492.2|189362.2|189487.7|189357.7|8
1736916300000|2025-01-15 04:45:00|189492|189362|189490.7|189360.7|189498.9|189368.9|189490.7|189360.7|5
1736916310000|2025-01-15 04:45:10|189490.8|189360.8|189500|189370|189500|189370|189490.7|189360.7|5
1736916320000|2025-01-15 04:45:20|189496.8|189366.8|189486.5|189356.5|189496.8|189366.8|189483|189353|6
1736916330000|2025-01-15 04:45:30|189487.5|189357.5|189486.4|189356.4|189487.5|189357.5|189486.4|189356.4|4
1736916340000|2025-01-15 04:45:40|189486.7|189356.7|189483.9|189353.9|189486.7|189356.7|189483.9|189353.9|4
1736916350000|2025-01-15 04:45:50|189482.8|189352.8|189483.5|189353.5|189483.7|189353.7|189482.8|189352.8|3
1736916360000|2025-01-15 04:46:00|189482.7|189352.7|189483.3|189353.3|189483.3|189353.3|189482.5|189352.5|4
1736916370000|2025-01-15 04:46:10|189485.9|189355.9|189489.6|189359.6|189497.1|189367.1|189485.6|189355.6|12
1736916380000|2025-01-15 04:46:20|189492.9|189362.9|189489.2|189359.2|189492.9|189362.9|189489|189359|3
1736916390000|2025-01-15 04:46:30|189493.2|189363.2|189489.8|189359.8|189493.2|189363.2|189489.6|189359.6|8
1736916400000|2025-01-15 04:46:40|189487.2|189357.2|189487|189357|189487.2|189357.2|189487|189357|3
1736916410000|2025-01-15 04:46:50|189483.1|189353.1|189488.8|189358.8|189488.9|189358.9|189482.2|189352.2|11
1736916420000|2025-01-15 04:47:00|189488.9|189358.9|189488.9|189358.9|189488.9|189358.9|189488.9|189358.9|1
1736916430000|2025-01-15 04:47:10|189489|189359|189489.3|189359.3|189489.3|189359.3|189488.8|189358.8|4
1736916440000|2025-01-15 04:47:20|189486.7|189356.7|189495.2|189365.2|189495.2|189365.2|189483.3|189353.3|8
1736916450000|2025-01-15 04:47:30|189492.6|189362.6|189492.6|189362.6|189492.9|189362.9|189492.6|189362.6|5
1736916460000|2025-01-15 04:47:40|189491|189361|189488.8|189358.8|189492|189362|189487.5|189357.5|10
1736916470000|2025-01-15 04:47:50|189491.5|189361.5|189482.3|189352.3|189491.5|189361.5|189482.2|189352.2|5
1736916480000|2025-01-15 04:48:00|189482.4|189352.4|189482.2|189352.2|189482.4|189352.4|189482.2|189352.2|3
1736916490000|2025-01-15 04:48:10|189485.4|189355.4|189483.1|189353.1|189485.6|189355.6|189483.1|189353.1|5
1736916500000|2025-01-15 04:48:20|189483.2|189353.2|189483.1|189353.1|189483.2|189353.2|189483.1|189353.1|2
1736916510000|2025-01-15 04:48:30|189487.7|189357.7|189494.6|189364.6|189494.6|189364.6|189487.7|189357.7|4
1736916530000|2025-01-15 04:48:50|189494.3|189364.3|189481.9|189351.9|189494.3|189364.3|189475.9|189345.9|8
1736916540000|2025-01-15 04:49:00|189462.4|189332.4|189455.3|189325.3|189462.4|189332.4|189455.3|189325.3|2
1736916550000|2025-01-15 04:49:10|189456|189326|189461.1|189331.1|189461.1|189331.1|189456|189326|3
1736916560000|2025-01-15 04:49:20|189461.2|189331.2|189461.1|189331.1|189461.2|189331.2|189461.1|189331.1|4
1736916570000|2025-01-15 04:49:30|189461.3|189331.3|189461.1|189331.1|189461.3|189331.3|189461.1|189331.1|4
1736916580000|2025-01-15 04:49:40|189449.7|189319.7|189456.7|189326.7|189457.7|189327.7|189449.7|189319.7|6
1736916590000|2025-01-15 04:49:50|189456.6|189326.6|189439.1|189309.1|189456.6|189326.6|189439.1|189309.1|8
1736916600000|2025-01-15 04:50:00|189439|189309|189440.3|189310.3|189441.8|189311.8|189439|189309|5
1736916610000|2025-01-15 04:50:10|189440.5|189310.5|189441.5|189311.5|189441.5|189311.5|189437.1|189307.1|6
1736916620000|2025-01-15 04:50:20|189443.7|189313.7|189443.7|189313.7|189443.7|189313.7|189443.7|189313.7|1
1736916630000|2025-01-15 04:50:30|189444.1|189314.1|189443.3|189313.3|189444.1|189314.1|189443.3|189313.3|3
1736916640000|2025-01-15 04:50:40|189442.9|189312.9|189442.9|189312.9|189442.9|189312.9|189442.9|189312.9|1
1736916650000|2025-01-15 04:50:50|189442.6|189312.6|189441.2|189311.2|189442.6|189312.6|189441.2|189311.2|5
1736916660000|2025-01-15 04:51:00|189441|189311|189441|189311|189441.1|189311.1|189441|189311|3
1736916670000|2025-01-15 04:51:10|189441.1|189311.1|189440.4|189310.4|189441.1|189311.1|189440.4|189310.4|3
1736916680000|2025-01-15 04:51:20|189440.7|189310.7|189445|189315|189447.5|189317.5|189440.7|189310.7|3
1736916690000|2025-01-15 04:51:30|189444.8|189314.8|189444.8|189314.8|189444.8|189314.8|189444.7|189314.7|3
1736916700000|2025-01-15 04:51:40|189444.4|189314.4|189444.4|189314.4|189444.4|189314.4|189444.4|189314.4|1
1736916710000|2025-01-15 04:51:50|189456.9|189326.9|189458.6|189328.6|189458.6|189328.6|189456.9|189326.9|2
1736916720000|2025-01-15 04:52:00|189459.3|189329.3|189458.6|189328.6|189459.3|189329.3|189458.6|189328.6|2
1736916730000|2025-01-15 04:52:10|189466.1|189336.1|189440.9|189310.9|189466.1|189336.1|189439.2|189309.2|4
1736916740000|2025-01-15 04:52:20|189441.1|189311.1|189440.8|189310.8|189441.1|189311.1|189440.8|189310.8|2
1736916750000|2025-01-15 04:52:30|189442.1|189312.1|189444|189314|189444.7|189314.7|189441|189311|4
1736916760000|2025-01-15 04:52:40|189443.9|189313.9|189443.9|189313.9|189444.2|189314.2|189443.9|189313.9|4
1736916780000|2025-01-15 04:53:00|189443.1|189313.1|189437.7|189307.7|189443.1|189313.1|189437.7|189307.7|4
1736916790000|2025-01-15 04:53:10|189436.9|189306.9|189437.5|189307.5|189437.5|189307.5|189436.9|189306.9|4
1736916800000|2025-01-15 04:53:20|189435.9|189305.9|189436.8|189306.8|189437|189307|189435.3|189305.3|5
1736916810000|2025-01-15 04:53:30|189438.7|189308.7|189438.6|189308.6|189438.9|189308.9|189438.6|189308.6|3
1736916820000|2025-01-15 04:53:40|189438.9|189308.9|189438.6|189308.6|189438.9|189308.9|189438.6|189308.6|4
1736916830000|2025-01-15 04:53:50|189441.1|189311.1|189436.8|189306.8|189441.1|189311.1|189436.8|189306.8|3
1736916840000|2025-01-15 04:54:00|189436.9|189306.9|189437|189307|189437|189307|189436.7|189306.7|3
1736916850000|2025-01-15 04:54:10|189436.2|189306.2|189437|189307|189440|189310|189436.2|189306.2|6
1736916860000|2025-01-15 04:54:20|189436.7|189306.7|189438.5|189308.5|189439.3|189309.3|189436.7|189306.7|4
1736916870000|2025-01-15 04:54:30|189438.7|189308.7|189438.7|189308.7|189438.8|189308.8|189438.7|189308.7|3
1736916880000|2025-01-15 04:54:40|189438.9|189308.9|189438.7|189308.7|189438.9|189308.9|189438.7|189308.7|2
1736916890000|2025-01-15 04:54:50|189439.3|189309.3|189439.6|189309.6|189439.7|189309.7|189439.2|189309.2|5
1736916900000|2025-01-15 04:55:00|189437.9|189307.9|189438.3|189308.3|189438.3|189308.3|189437.9|189307.9|2
1736916910000|2025-01-15 04:55:10|189438.2|189308.2|189438.3|189308.3|189438.3|189308.3|189438.2|189308.2|2
1736916920000|2025-01-15 04:55:20|189438|189308|189435.2|189305.2|189438|189308|189434.8|189304.8|4
1736916930000|2025-01-15 04:55:30|189435.3|189305.3|189435.3|189305.3|189435.3|189305.3|189435.3|189305.3|1
1736916940000|2025-01-15 04:55:40|189435.2|189305.2|189434.9|189304.9|189435.3|189305.3|189434.8|189304.8|4
1736916950000|2025-01-15 04:55:50|189437.1|189307.1|189436.7|189306.7|189437.1|189307.1|189436.7|189306.7|2
1736916960000|2025-01-15 04:56:00|189438.3|189308.3|189439.8|189309.8|189439.8|189309.8|189438.3|189308.3|2
1736916980000|2025-01-15 04:56:20|189439.7|189309.7|189457.1|189327.1|189458.1|189328.1|189439.7|189309.7|6
1736916990000|2025-01-15 04:56:30|189469|189339|189470.7|189340.7|189470.7|189340.7|189468.7|189338.7|4
1736917000000|2025-01-15 04:56:40|189463.3|189333.3|189463.4|189333.4|189463.4|189333.4|189463.3|189333.3|2
1736917010000|2025-01-15 04:56:50|189462.9|189332.9|189461.3|189331.3|189462.9|189332.9|189457.5|189327.5|7
1736917020000|2025-01-15 04:57:00|189461.4|189331.4|189461.4|189331.4|189461.4|189331.4|189461.4|189331.4|1
1736917030000|2025-01-15 04:57:10|189456.4|189326.4|189457.4|189327.4|189457.5|189327.5|189456.4|189326.4|3
1736917040000|2025-01-15 04:57:20|189457.2|189327.2|189458.2|189328.2|189461.1|189331.1|189457.2|189327.2|5
1736917050000|2025-01-15 04:57:30|189457.7|189327.7|189458.2|189328.2|189458.2|189328.2|189457.7|189327.7|2
1736917060000|2025-01-15 04:57:40|189457.1|189327.1|189450.9|189320.9|189457.1|189327.1|189450.9|189320.9|4
1736917070000|2025-01-15 04:57:50|189451|189321|189450.6|189320.6|189451.3|189321.3|189440.2|189310.2|5
1736917080000|2025-01-15 04:58:00|189450.2|189320.2|189450.5|189320.5|189450.6|189320.6|189450.2|189320.2|4
1736917090000|2025-01-15 04:58:10|189453.3|189323.3|189455.1|189325.1|189455.1|189325.1|189453.3|189323.3|3
1736917100000|2025-01-15 04:58:20|189455|189325|189455.1|189325.1|189455.1|189325.1|189455|189325|2
1736917110000|2025-01-15 04:58:30|189444.8|189314.8|189441.5|189311.5|189455.6|189325.6|189441.5|189311.5|8
1736917120000|2025-01-15 04:58:40|189440.8|189310.8|189443.4|189313.4|189448.4|189318.4|189440.8|189310.8|4
1736917130000|2025-01-15 04:58:50|189442.5|189312.5|189442.5|189312.5|189442.5|189312.5|189442.5|189312.5|1
1736917140000|2025-01-15 04:59:00|189441.7|189311.7|189443.9|189313.9|189443.9|189313.9|189441.6|189311.6|3
1736917160000|2025-01-15 04:59:20|189441.1|189311.1|189440.6|189310.6|189447.3|189317.3|189439.4|189309.4|7
1736917170000|2025-01-15 04:59:30|189442.4|189312.4|189440.4|189310.4|189442.4|189312.4|189439.8|189309.8|6
1736917180000|2025-01-15 04:59:40|189440.2|189310.2|189440|189310|189440.2|189310.2|189440|189310|2
1736917190000|2025-01-15 04:59:50|189440.1|189310.1|189440.1|189310.1|189440.1|189310.1|189439.9|189309.9|5
1736917200000|2025-01-15 05:00:00|189441.3|189311.3|189440.1|189310.1|189444.6|189314.6|189440.1|189310.1|6
1736917210000|2025-01-15 05:00:10|189438.1|189308.1|189405.9|189275.9|189439.3|189309.3|189385.9|189255.9|7
1736917220000|2025-01-15 05:00:20|189404.1|189274.1|189407.8|189277.8|189407.8|189277.8|189403|189273|5
1736917230000|2025-01-15 05:00:30|189411.6|189281.6|189409.6|189279.6|189413.1|189283.1|189406.6|189276.6|12
1736917240000|2025-01-15 05:00:40|189409.7|189279.7|189417.5|189287.5|189417.5|189287.5|189409.5|189279.5|5
1736917250000|2025-01-15 05:00:50|189417.4|189287.4|189417.5|189287.5|189417.6|189287.6|189417.4|189287.4|4
1736917260000|2025-01-15 05:01:00|189421.7|189291.7|189417.1|189287.1|189421.7|189291.7|189416.8|189286.8|4
1736917270000|2025-01-15 05:01:10|189417.2|189287.2|189404.2|189274.2|189444.4|189314.4|189394.1|189264.1|10
1736917280000|2025-01-15 05:01:20|189407.5|189277.5|189422.1|189292.1|189424.8|189294.8|189407.5|189277.5|19
1736917290000|2025-01-15 05:01:30|189426.3|189296.3|189437.3|189307.3|189437.3|189307.3|189424.5|189294.5|8
1736917300000|2025-01-15 05:01:40|189426.1|189296.1|189418|189288|189428.9|189298.9|189418|189288|8
1736917310000|2025-01-15 05:01:50|189417.7|189287.7|189418|189288|189418|189288|189417.7|189287.7|2
1736917320000|2025-01-15 05:02:00|189418.4|189288.4|189416.6|189286.6|189420.9|189290.9|189413.7|189283.7|8
1736917330000|2025-01-15 05:02:10|189416.8|189286.8|189421.3|189291.3|189424.6|189294.6|189416.6|189286.6|5
1736917340000|2025-01-15 05:02:20|189420.9|189290.9|189417.9|189287.9|189421.1|189291.1|189417.9|189287.9|3
1736917350000|2025-01-15 05:02:30|189415.2|189285.2|189424.6|189294.6|189424.7|189294.7|189415.2|189285.2|5
1736917360000|2025-01-15 05:02:40|189421.5|189291.5|189418.9|189288.9|189421.5|189291.5|189418.9|189288.9|3
1736917370000|2025-01-15 05:02:50|189417.4|189287.4|189418.5|189288.5|189418.9|189288.9|189417.4|189287.4|6
1736917380000|2025-01-15 05:03:00|189423.6|189293.6|189439.1|189309.1|189439.1|189309.1|189423.6|189293.6|3
1736917390000|2025-01-15 05:03:10|189439.2|189309.2|189413.5|189283.5|189439.2|189309.2|189413.5|189283.5|3
1736917400000|2025-01-15 05:03:20|189416.1|189286.1|189415.1|189285.1|189421.6|189291.6|189414.2|189284.2|7
1736917410000|2025-01-15 05:03:30|189419.6|189289.6|189428.8|189298.8|189428.8|189298.8|189419.6|189289.6|4
1736917420000|2025-01-15 05:03:40|189428.4|189298.4|189427.9|189297.9|189428.4|189298.4|189427.9|189297.9|2
1736917430000|2025-01-15 05:03:50|189428|189298|189428.8|189298.8|189428.9|189298.9|189428|189298|4
1736917440000|2025-01-15 05:04:00|189428.9|189298.9|189431.9|189301.9|189431.9|189301.9|189428.9|189298.9|2
1736917450000|2025-01-15 05:04:10|189432|189302|189431.9|189301.9|189432|189302|189431.9|189301.9|2
1736917460000|2025-01-15 05:04:20|189431.6|189301.6|189431.9|189301.9|189431.9|189301.9|189431.6|189301.6|2
1736917470000|2025-01-15 05:04:30|189431.8|189301.8|189432.1|189302.1|189436|189306|189431.8|189301.8|6
1736917480000|2025-01-15 05:04:40|189433.3|189303.3|189432.5|189302.5|189433.3|189303.3|189432.5|189302.5|2
1736917490000|2025-01-15 05:04:50|189436.8|189306.8|189433|189303|189437.5|189307.5|189432.5|189302.5|8
1736917500000|2025-01-15 05:05:00|189427.9|189297.9|189426.9|189296.9|189427.9|189297.9|189412.9|189282.9|8
1736917510000|2025-01-15 05:05:10|189426.8|189296.8|189426.8|189296.8|189426.9|189296.9|189426.8|189296.8|3
1736917520000|2025-01-15 05:05:20|189424|189294|189424|189294|189424|189294|189424|189294|1
1736917530000|2025-01-15 05:05:30|189416.7|189286.7|189416.8|189286.8|189416.9|189286.9|189416.7|189286.7|3
1736917540000|2025-01-15 05:05:40|189416.9|189286.9|189416.7|189286.7|189416.9|189286.9|189416.7|189286.7|2
1736917550000|2025-01-15 05:05:50|189416.5|189286.5|189417.5|189287.5|189437.8|189307.8|189400.8|189270.8|7
1736917570000|2025-01-15 05:06:10|189421.8|189291.8|189421|189291|189425.2|189295.2|189420.9|189290.9|5
1736917580000|2025-01-15 05:06:20|189421.1|189291.1|189419.4|189289.4|189421.1|189291.1|189419.4|189289.4|2
1736917590000|2025-01-15 05:06:30|189416.7|189286.7|189416.8|189286.8|189418|189288|189416.2|189286.2|5
1736917610000|2025-01-15 05:06:50|189419.9|189289.9|189423.1|189293.1|189427|189297|189419.9|189289.9|5
1736917620000|2025-01-15 05:07:00|189441.7|189311.7|189433.4|189303.4|189441.7|189311.7|189433.4|189303.4|2
1736917630000|2025-01-15 05:07:10|189434|189304|189420.3|189290.3|189434|189304|189407.4|189277.4|20
1736917640000|2025-01-15 05:07:20|189420.6|189290.6|189423.5|189293.5|189426|189296|189420.6|189290.6|6
1736917650000|2025-01-15 05:07:30|189423.7|189293.7|189423.6|189293.6|189423.7|189293.7|189423.6|189293.6|2
1736917660000|2025-01-15 05:07:40|189429.9|189299.9|189425.3|189295.3|189431.5|189301.5|189425.3|189295.3|4
1736917670000|2025-01-15 05:07:50|189425.2|189295.2|189430.3|189300.3|189430.3|189300.3|189425.2|189295.2|2
1736917680000|2025-01-15 05:08:00|189429.9|189299.9|189423.5|189293.5|189430.6|189300.6|189417|189287|8
1736917690000|2025-01-15 05:08:10|189421.7|189291.7|189428.6|189298.6|189435.8|189305.8|189421.7|189291.7|5
1736917700000|2025-01-15 05:08:20|189429|189299|189428.6|189298.6|189429|189299|189428.6|189298.6|4
1736917710000|2025-01-15 05:08:30|189428.9|189298.9|189425.1|189295.1|189428.9|189298.9|189425.1|189295.1|5
1736917720000|2025-01-15 05:08:40|189413.4|189283.4|189413.4|189283.4|189413.4|189283.4|189413.4|189283.4|1
1736917740000|2025-01-15 05:09:00|189413.8|189283.8|189414.7|189284.7|189424.3|189294.3|189412.4|189282.4|9
1736917750000|2025-01-15 05:09:10|189412|189282|189417.8|189287.8|189417.8|189287.8|189412|189282|7
1736917760000|2025-01-15 05:09:20|189417.9|189287.9|189417.8|189287.8|189417.9|189287.9|189417.8|189287.8|2
1736917780000|2025-01-15 05:09:40|189415.8|189285.8|189410|189280|189416.4|189286.4|189410|189280|4
1736917800000|2025-01-15 05:10:00|189416.2|189286.2|189416.4|189286.4|189420.7|189290.7|189416.2|189286.2|5
1736917810000|2025-01-15 05:10:10|189416.5|189286.5|189415.9|189285.9|189416.5|189286.5|189415.9|189285.9|6
1736917830000|2025-01-15 05:10:30|189409.5|189279.5|189407.7|189277.7|189409.5|189279.5|189407.7|189277.7|2
1736917850000|2025-01-15 05:10:50|189418.1|189288.1|189386.5|189256.5|189418.1|189288.1|189386.5|189256.5|8
1736917860000|2025-01-15 05:11:00|189388.7|189258.7|189391.4|189261.4|189391.4|189261.4|189387|189257|4
1736917870000|2025-01-15 05:11:10|189394.2|189264.2|189392.3|189262.3|189398.3|189268.3|189387.7|189257.7|10
1736917880000|2025-01-15 05:11:20|189393.3|189263.3|189392.7|189262.7|189393.3|189263.3|189392.7|189262.7|2
1736917890000|2025-01-15 05:11:30|189394.1|189264.1|189389.1|189259.1|189399.8|189269.8|189389.1|189259.1|9
1736917900000|2025-01-15 05:11:40|189390|189260|189390.1|189260.1|189390.1|189260.1|189390|189260|2
1736917910000|2025-01-15 05:11:50|189393|189263|189388.2|189258.2|189394.2|189264.2|189388.1|189258.1|10
1736917920000|2025-01-15 05:12:00|189388.1|189258.1|189394.8|189264.8|189394.8|189264.8|189387.8|189257.8|4
1736917930000|2025-01-15 05:12:10|189392.2|189262.2|189387.6|189257.6|189394.8|189264.8|189383|189253|9
1736917940000|2025-01-15 05:12:20|189388.1|189258.1|189387.6|189257.6|189397.1|189267.1|189387.6|189257.6|4
1736917950000|2025-01-15 05:12:30|189387.7|189257.7|189387.7|189257.7|189391.3|189261.3|189387.7|189257.7|5
1736917960000|2025-01-15 05:12:40|189387.8|189257.8|189387.5|189257.5|189389.6|189259.6|189386.1|189256.1|4
1736917970000|2025-01-15 05:12:50|189387.7|189257.7|189385|189255|189387.7|189257.7|189385|189255|2
1736917980000|2025-01-15 05:13:00|189389.4|189259.4|189388.9|189258.9|189392.4|189262.4|189385.8|189255.8|9
1736917990000|2025-01-15 05:13:10|189387.2|189257.2|189379.5|189249.5|189389.5|189259.5|189375.9|189245.9|10
1736918000000|2025-01-15 05:13:20|189384|189254|189378.7|189248.7|189386.6|189256.6|189378.7|189248.7|7
1736918010000|2025-01-15 05:13:30|189379.6|189249.6|189382.4|189252.4|189385.3|189255.3|189379.6|189249.6|10
1736918020000|2025-01-15 05:13:40|189379.8|189249.8|189379.7|189249.7|189381.3|189251.3|189379.7|189249.7|3
1736918030000|2025-01-15 05:13:50|189379.8|189249.8|189386.7|189256.7|189388.1|189258.1|189379.7|189249.7|7
1736918040000|2025-01-15 05:14:00|189389.4|189259.4|189388|189258|189389.4|189259.4|189385.8|189255.8|4
1736918050000|2025-01-15 05:14:10|189379|189249|189381.4|189251.4|189384.6|189254.6|189379|189249|6
1736918060000|2025-01-15 05:14:20|189380.5|189250.5|189372|189242|189380.5|189250.5|189370.6|189240.6|7
1736918070000|2025-01-15 05:14:30|189374.7|189244.7|189374.4|189244.4|189377.3|189247.3|189374.4|189244.4|3
1736918080000|2025-01-15 05:14:40|189371.7|189241.7|189371.7|189241.7|189371.7|189241.7|189371.7|189241.7|1
1736918090000|2025-01-15 05:14:50|189371.9|189241.9|189373.4|189243.4|189379.8|189249.8|189371.9|189241.9|7
1736918100000|2025-01-15 05:15:00|189374.2|189244.2|189384.6|189254.6|189384.6|189254.6|189374.2|189244.2|5
1736918110000|2025-01-15 05:15:10|189374.7|189244.7|189374.5|189244.5|189374.7|189244.7|189374.5|189244.5|2
1736918120000|2025-01-15 05:15:20|189373.7|189243.7|189371.2|189241.2|189373.7|189243.7|189371.2|189241.2|4
1736918130000|2025-01-15 05:15:30|189370.7|189240.7|189338.1|189208.1|189370.7|189240.7|189332.4|189202.4|8
1736918140000|2025-01-15 05:15:40|189340.3|189210.3|189344.8|189214.8|189345|189215|189340.3|189210.3|6
1736918150000|2025-01-15 05:15:50|189342.5|189212.5|189342.5|189212.5|189342.6|189212.6|189342.5|189212.5|3
1736918160000|2025-01-15 05:16:00|189343.4|189213.4|189347.9|189217.9|189348|189218|189343.4|189213.4|5
1736918170000|2025-01-15 05:16:10|189346.9|189216.9|189344.5|189214.5|189346.9|189216.9|189342.3|189212.3|9
1736918180000|2025-01-15 05:16:20|189345.5|189215.5|189341.6|189211.6|189345.5|189215.5|189341.4|189211.4|4
1736918190000|2025-01-15 05:16:30|189339.2|189209.2|189342.9|189212.9|189345.6|189215.6|189339.2|189209.2|5
1736918200000|2025-01-15 05:16:40|189345.6|189215.6|189342.6|189212.6|189345.6|189215.6|189342.6|189212.6|2
1736918210000|2025-01-15 05:16:50|189348|189218|189345.9|189215.9|189348.6|189218.6|189345.9|189215.9|7
1736918220000|2025-01-15 05:17:00|189348.6|189218.6|189348|189218|189348.6|189218.6|189344.8|189214.8|6
1736918230000|2025-01-15 05:17:10|189348.1|189218.1|189344.3|189214.3|189348.1|189218.1|189342.2|189212.2|8
1736918240000|2025-01-15 05:17:20|189348.6|189218.6|189349|189219|189349|189219|189345.1|189215.1|5
1736918250000|2025-01-15 05:17:30|189352.6|189222.6|189348.9|189218.9|189352.6|189222.6|189348.9|189218.9|7
1736918260000|2025-01-15 05:17:40|189347.9|189217.9|189347.8|189217.8|189347.9|189217.9|189346.5|189216.5|3
1736918270000|2025-01-15 05:17:50|189347.6|189217.6|189341.2|189211.2|189349.3|189219.3|189341.2|189211.2|7
1736918280000|2025-01-15 05:18:00|189343.7|189213.7|189344.5|189214.5|189344.5|189214.5|189343.7|189213.7|4
1736918290000|2025-01-15 05:18:10|189341.9|189211.9|189338|189208|189341.9|189211.9|189338|189208|2
1736918300000|2025-01-15 05:18:20|189340.2|189210.2|189334.4|189204.4|189340.7|189210.7|189334.4|189204.4|5
1736918310000|2025-01-15 05:18:30|189334.5|189204.5|189335.6|189205.6|189335.6|189205.6|189334.4|189204.4|3
1736918320000|2025-01-15 05:18:40|189335.9|189205.9|189335.5|189205.5|189336.2|189206.2|189335.5|189205.5|4
1736918330000|2025-01-15 05:18:50|189334.6|189204.6|189337.2|189207.2|189337.4|189207.4|189334.6|189204.6|4
1736918340000|2025-01-15 05:19:00|189343.7|189213.7|189339.6|189209.6|189343.7|189213.7|189339.4|189209.4|6
1736918350000|2025-01-15 05:19:10|189339.5|189209.5|189340|189210|189341|189211|189339.5|189209.5|6
1736918360000|2025-01-15 05:19:20|189339.5|189209.5|189339.5|189209.5|189339.5|189209.5|189339.3|189209.3|3
1736918370000|2025-01-15 05:19:30|189339.6|189209.6|189342.4|189212.4|189342.4|189212.4|189339.3|189209.3|4
1736918380000|2025-01-15 05:19:40|189344.3|189214.3|189341.8|189211.8|189347.4|189217.4|189341.8|189211.8|4
1736918390000|2025-01-15 05:19:50|189341.4|189211.4|189342|189212|189343.6|189213.6|189341.4|189211.4|6
1736918400000|2025-01-15 05:20:00|189339.6|189209.6|189340.3|189210.3|189340.5|189210.5|189339.6|189209.6|4
1736918410000|2025-01-15 05:20:10|189341.8|189211.8|189340.9|189210.9|189341.9|189211.9|189338.2|189208.2|8
1736918420000|2025-01-15 05:20:20|189342.3|189212.3|189340.9|189210.9|189342.3|189212.3|189340.9|189210.9|2
1736918430000|2025-01-15 05:20:30|189343.2|189213.2|189344.5|189214.5|189345.6|189215.6|189343.2|189213.2|5
1736918440000|2025-01-15 05:20:40|189344.3|189214.3|189344.4|189214.4|189344.4|189214.4|189344.3|189214.3|2
1736918450000|2025-01-15 05:20:50|189341.2|189211.2|189342.3|189212.3|189342.3|189212.3|189341.2|189211.2|3
1736918460000|2025-01-15 05:21:00|189342.4|189212.4|189346.1|189216.1|189353.1|189223.1|189341.6|189211.6|15
1736918470000|2025-01-15 05:21:10|189346.4|189216.4|189344.2|189214.2|189346.6|189216.6|189343.1|189213.1|10
1736918480000|2025-01-15 05:21:20|189344.3|189214.3|189351|189221|189351|189221|189344.3|189214.3|3
1736918490000|2025-01-15 05:21:30|189351.1|189221.1|189351|189221|189351.1|189221.1|189351|189221|2
1736918500000|2025-01-15 05:21:40|189348.4|189218.4|189348.3|189218.3|189350.7|189220.7|189348.3|189218.3|4
1736918510000|2025-01-15 05:21:50|189348.7|189218.7|189357|189227|189357.9|189227.9|189346.4|189216.4|10
1736918520000|2025-01-15 05:22:00|189358.5|189228.5|189357|189227|189358.5|189228.5|189357|189227|3
1736918530000|2025-01-15 05:22:10|189346.8|189216.8|189348|189218|189349.1|189219.1|189346.8|189216.8|6
1736918540000|2025-01-15 05:22:20|189344.5|189214.5|189337.7|189207.7|189344.5|189214.5|189337.7|189207.7|3
1736918550000|2025-01-15 05:22:30|189337.3|189207.3|189337.3|189207.3|189337.6|189207.6|189337.2|189207.2|4
1736918560000|2025-01-15 05:22:40|189337.7|189207.7|189337.7|189207.7|189337.7|189207.7|189337.7|189207.7|1
1736918570000|2025-01-15 05:22:50|189338.5|189208.5|189345.5|189215.5|189345.5|189215.5|189338.5|189208.5|5
1736918580000|2025-01-15 05:23:00|189344.7|189214.7|189344.8|189214.8|189345|189215|189344.7|189214.7|4
1736918590000|2025-01-15 05:23:10|189341.8|189211.8|189348.4|189218.4|189348.6|189218.6|189337|189207|9
1736918600000|2025-01-15 05:23:20|189345.4|189215.4|189338.1|189208.1|189345.4|189215.4|189337.5|189207.5|5
1736918610000|2025-01-15 05:23:30|189338|189208|189342|189212|189343.5|189213.5|189338|189208|8
1736918630000|2025-01-15 05:23:50|189339.8|189209.8|189339.8|189209.8|189339.8|189209.8|189339.1|189209.1|5
1736918640000|2025-01-15 05:24:00|189338.2|189208.2|189342|189212|189343.7|189213.7|189338.2|189208.2|4
1736918650000|2025-01-15 05:24:10|189342.2|189212.2|189342|189212|189342.2|189212.2|189342|189212|2
1736918660000|2025-01-15 05:24:20|189344.8|189214.8|189344|189214|189347.8|189217.8|189344|189214|5
1736918670000|2025-01-15 05:24:30|189342.3|189212.3|189339.9|189209.9|189342.3|189212.3|189339.1|189209.1|7
1736918680000|2025-01-15 05:24:40|189338.6|189208.6|189340.8|189210.8|189340.8|189210.8|189338.4|189208.4|5
1736918690000|2025-01-15 05:24:50|189341.3|189211.3|189340.9|189210.9|189341.5|189211.5|189340.7|189210.7|8
1736918700000|2025-01-15 05:25:00|189342.9|189212.9|189340.2|189210.2|189343|189213|189340.2|189210.2|6
1736918710000|2025-01-15 05:25:10|189340.7|189210.7|189338.4|189208.4|189341.4|189211.4|189334|189204|10
1736918720000|2025-01-15 05:25:20|189338.7|189208.7|189346.3|189216.3|189346.3|189216.3|189338.7|189208.7|5
1736918730000|2025-01-15 05:25:30|189347.5|189217.5|189352.3|189222.3|189355.2|189225.2|189347.5|189217.5|11
1736918740000|2025-01-15 05:25:40|189351.3|189221.3|189351.4|189221.4|189351.4|189221.4|189350.4|189220.4|3
1736918750000|2025-01-15 05:25:50|189351.9|189221.9|189347.7|189217.7|189351.9|189221.9|189344.2|189214.2|10
1736918760000|2025-01-15 05:26:00|189347.5|189217.5|189349.5|189219.5|189349.5|189219.5|189347.5|189217.5|3
1736918770000|2025-01-15 05:26:10|189348.4|189218.4|189345.3|189215.3|189348.4|189218.4|189344.3|189214.3|6
1736918780000|2025-01-15 05:26:20|189345.9|189215.9|189341.1|189211.1|189345.9|189215.9|189335.9|189205.9|5
1736918790000|2025-01-15 05:26:30|189342|189212|189337.2|189207.2|189342|189212|189337.1|189207.1|8
1736918800000|2025-01-15 05:26:40|189337.9|189207.9|189344.1|189214.1|189347.4|189217.4|189337.9|189207.9|7
1736918810000|2025-01-15 05:26:50|189343.8|189213.8|189343.9|189213.9|189343.9|189213.9|189343.6|189213.6|3
1736918820000|2025-01-15 05:27:00|189344.7|189214.7|189346.6|189216.6|189346.7|189216.7|189344.7|189214.7|4
1736918830000|2025-01-15 05:27:10|189345.6|189215.6|189350|189220|189364.8|189234.8|189345.6|189215.6|8
1736918840000|2025-01-15 05:27:20|189349.6|189219.6|189349.1|189219.1|189349.6|189219.6|189349.1|189219.1|2
1736918850000|2025-01-15 05:27:30|189347.5|189217.5|189349.2|189219.2|189349.3|189219.3|189346.6|189216.6|7
1736918860000|2025-01-15 05:27:40|189349.4|189219.4|189349.1|189219.1|189349.4|189219.4|189349.1|189219.1|3
1736918870000|2025-01-15 05:27:50|189350.5|189220.5|189349.2|189219.2|189360.4|189230.4|189345.7|189215.7|8
1736918880000|2025-01-15 05:28:00|189349.3|189219.3|189349.3|189219.3|189349.3|189219.3|189349.3|189219.3|1
1736918890000|2025-01-15 05:28:10|189348.9|189218.9|189348.9|189218.9|189348.9|189218.9|189348.9|189218.9|1
1736918900000|2025-01-15 05:28:20|189347.9|189217.9|189347.2|189217.2|189347.9|189217.9|189340.5|189210.5|7
1736918910000|2025-01-15 05:28:30|189347.3|189217.3|189347.6|189217.6|189347.6|189217.6|189347.3|189217.3|2
1736918920000|2025-01-15 05:28:40|189347.4|189217.4|189347.4|189217.4|189347.4|189217.4|189347.4|189217.4|1
1736918930000|2025-01-15 05:28:50|189347.1|189217.1|189350.1|189220.1|189351.1|189221.1|189347.1|189217.1|8
1736918940000|2025-01-15 05:29:00|189345.6|189215.6|189346.8|189216.8|189346.8|189216.8|189345.6|189215.6|3
1736918950000|2025-01-15 05:29:10|189346.9|189216.9|189346.6|189216.6|189347.5|189217.5|189343.4|189213.4|6
1736918960000|2025-01-15 05:29:20|189345.7|189215.7|189346.5|189216.5|189348.3|189218.3|189343.2|189213.2|8
1736918970000|2025-01-15 05:29:30|189349.6|189219.6|189352.4|189222.4|189353.5|189223.5|189349.6|189219.6|6
1736918980000|2025-01-15 05:29:40|189349.8|189219.8|189348.1|189218.1|189349.8|189219.8|189344.1|189214.1|3
1736918990000|2025-01-15 05:29:50|189350.8|189220.8|189344.7|189214.7|189351.5|189221.5|189344.6|189214.6|6
1736919000000|2025-01-15 05:30:00|189348.2|189218.2|189343.1|189213.1|189348.2|189218.2|189343.1|189213.1|7
1736919010000|2025-01-15 05:30:10|189344.1|189214.1|189345.7|189215.7|189346.2|189216.2|189344|189214|6
1736919020000|2025-01-15 05:30:20|189340.6|189210.6|189345.4|189215.4|189345.4|189215.4|189340.6|189210.6|4
1736919030000|2025-01-15 05:30:30|189345.5|189215.5|189344|189214|189350.2|189220.2|189342.2|189212.2|7
1736919040000|2025-01-15 05:30:40|189346.5|189216.5|189344.2|189214.2|189347.4|189217.4|189343.7|189213.7|5
1736919050000|2025-01-15 05:30:50|189346.7|189216.7|189339.2|189209.2|189346.7|189216.7|189337.6|189207.6|6
1736919060000|2025-01-15 05:31:00|189339.8|189209.8|189344.4|189214.4|189344.4|189214.4|189339.1|189209.1|4
1736919070000|2025-01-15 05:31:10|189345.3|189215.3|189349.5|189219.5|189349.5|189219.5|189344.4|189214.4|4
1736919080000|2025-01-15 05:31:20|189351.9|189221.9|189354.3|189224.3|189357.4|189227.4|189351.9|189221.9|5
1736919090000|2025-01-15 05:31:30|189358|189228|189351.5|189221.5|189358|189228|189351.5|189221.5|5
1736919100000|2025-01-15 05:31:40|189351.8|189221.8|189351.5|189221.5|189351.8|189221.8|189351.5|189221.5|2
1736919110000|2025-01-15 05:31:50|189350.7|189220.7|189350.6|189220.6|189350.7|189220.7|189350.6|189220.6|2
1736919120000|2025-01-15 05:32:00|189347.4|189217.4|189345.5|189215.5|189348.3|189218.3|189341.2|189211.2|9
1736919130000|2025-01-15 05:32:10|189345.6|189215.6|189353.8|189223.8|189354.5|189224.5|189345.6|189215.6|5
1736919140000|2025-01-15 05:32:20|189353.7|189223.7|189353.7|189223.7|189353.7|189223.7|189353.7|189223.7|1
1736919150000|2025-01-15 05:32:30|189351.6|189221.6|189349.8|189219.8|189353.8|189223.8|189349.8|189219.8|5
1736919160000|2025-01-15 05:32:40|189358.7|189228.7|189349.9|189219.9|189358.7|189228.7|189349.9|189219.9|5
1736919170000|2025-01-15 05:32:50|189349.8|189219.8|189349.8|189219.8|189349.8|189219.8|189349.8|189219.8|1
1736919180000|2025-01-15 05:33:00|189349.7|189219.7|189344.7|189214.7|189349.7|189219.7|189344.2|189214.2|5
1736919190000|2025-01-15 05:33:10|189344.5|189214.5|189345.7|189215.7|189345.7|189215.7|189342.8|189212.8|4
1736919200000|2025-01-15 05:33:20|189345.6|189215.6|189349.5|189219.5|189349.5|189219.5|189345.6|189215.6|2
1736919210000|2025-01-15 05:33:30|189349.7|189219.7|189349.7|189219.7|189349.7|189219.7|189349.7|189219.7|1
1736919220000|2025-01-15 05:33:40|189351.5|189221.5|189406.4|189276.4|189408.8|189278.8|189351.5|189221.5|8
1736919230000|2025-01-15 05:33:50|189404.2|189274.2|189435.7|189305.7|189435.7|189305.7|189400.8|189270.8|7
1736919240000|2025-01-15 05:34:00|189417.6|189327.6|189417.3|189327.3|189417.6|189327.6|189417.3|189327.3|2
1736919250000|2025-01-15 05:34:10|189417.9|189327.9|189417.3|189327.3|189417.9|189327.9|189417.3|189327.3|4
1736919260000|2025-01-15 05:34:20|189417.4|189327.4|189418.3|189328.3|189418.3|189328.3|189417.3|189327.3|4
1736919270000|2025-01-15 05:34:30|189418.9|189328.9|189417|189327|189418.9|189328.9|189416.8|189326.8|4
1736919280000|2025-01-15 05:34:40|189417.1|189327.1|189408.8|189318.8|189417.1|189327.1|189408.8|189318.8|4
1736919290000|2025-01-15 05:34:50|189408.4|189318.4|189418.2|189328.2|189418.2|189328.2|189408.4|189318.4|6
1736919300000|2025-01-15 05:35:00|189418.3|189328.3|189418.2|189328.2|189418.3|189328.3|189418.2|189328.2|2
1736919320000|2025-01-15 05:35:20|189417.8|189327.8|189426.8|189336.8|189426.8|189336.8|189417.8|189327.8|2
1736919330000|2025-01-15 05:35:30|189426.9|189336.9|189426.9|189336.9|189427.1|189337.1|189426.9|189336.9|3
1736919340000|2025-01-15 05:35:40|189426.7|189336.7|189427|189337|189427|189337|189421.3|189331.3|4
1736919350000|2025-01-15 05:35:50|189426.9|189336.9|189428.6|189338.6|189428.6|189338.6|189426.9|189336.9|2
1736919360000|2025-01-15 05:36:00|189428.5|189338.5|189417.5|189327.5|189428.5|189338.5|189417.5|189327.5|4
1736919370000|2025-01-15 05:36:10|189417.1|189327.1|189417.1|189327.1|189417.2|189327.2|189417.1|189327.1|3
1736919380000|2025-01-15 05:36:20|189417|189327|189417.1|189327.1|189417.1|189327.1|189417|189327|2
1736919390000|2025-01-15 05:36:30|189417.2|189327.2|189418.8|189328.8|189418.8|189328.8|189417.1|189327.1|3
1736919420000|2025-01-15 05:37:00|189417.2|189327.2|189416.7|189326.7|189417.2|189327.2|189416.5|189326.5|5
1736919430000|2025-01-15 05:37:10|189417.1|189327.1|189416.7|189326.7|189417.1|189327.1|189416.7|189326.7|2
1736919450000|2025-01-15 05:37:30|189418.1|189328.1|189417.6|189327.6|189419.7|189329.7|189417.6|189327.6|3
1736919460000|2025-01-15 05:37:40|189417.5|189327.5|189417.6|189327.6|189417.6|189327.6|189416.6|189326.6|3
1736919470000|2025-01-15 05:37:50|189417.5|189327.5|189347.7|189217.7|189417.5|189327.5|189347.7|189217.7|10
1736919480000|2025-01-15 05:38:00|189350.8|189220.8|189343.1|189213.1|189358.7|189228.7|189343.1|189213.1|8
1736919490000|2025-01-15 05:38:10|189342.9|189212.9|189351.1|189221.1|189351.1|189221.1|189335.7|189205.7|6
1736919500000|2025-01-15 05:38:20|189350.8|189220.8|189345.1|189215.1|189351.1|189221.1|189345.1|189215.1|5
1736919510000|2025-01-15 05:38:30|189348.2|189218.2|189344.2|189214.2|189348.8|189218.8|189344.2|189214.2|7
1736919520000|2025-01-15 05:38:40|189344.8|189214.8|189344.8|189214.8|189344.8|189214.8|189344.8|189214.8|1
1736919530000|2025-01-15 05:38:50|189344.7|189214.7|189337.6|189207.6|189344.7|189214.7|189337.6|189207.6|6
1736919540000|2025-01-15 05:39:00|189353.3|189223.3|189344.6|189214.6|189353.3|189223.3|189344.6|189214.6|6
1736919550000|2025-01-15 05:39:10|189348.6|189218.6|189383.1|189253.1|189383.9|189253.9|189344.8|189214.8|11
1736919560000|2025-01-15 05:39:20|189366.3|189236.3|189338|189248|189373.2|189268.8|189338|189236.3|21
1736919570000|2025-01-15 05:39:30|189347|189257|189333.4|189243.4|189347|189257|189333.4|189243.4|17
1736919580000|2025-01-15 05:39:40|189335.7|189245.7|189337.2|189247.2|189344.5|189254.5|189335.7|189245.7|14
1736919590000|2025-01-15 05:39:50|189336.8|189246.8|189339.1|189249.1|189342.8|189252.8|189335.8|189245.8|11
1736919600000|2025-01-15 05:40:00|189339.9|189249.9|189372.9|189282.9|189372.9|189282.9|189339.9|189249.9|5
1736919610000|2025-01-15 05:40:10|189375|189285|189372.3|189282.3|189375|189285|189372.3|189282.3|2
1736919620000|2025-01-15 05:40:20|189369.8|189279.8|189362.1|189272.1|189369.8|189279.8|189361.8|189271.8|4
1736919630000|2025-01-15 05:40:30|189361.4|189271.4|189366|189276|189369.9|189279.9|189361.4|189271.4|7
1736919640000|2025-01-15 05:40:40|189367.2|189277.2|189366.3|189276.3|189369.8|189279.8|189366.3|189276.3|4
1736919650000|2025-01-15 05:40:50|189366.2|189276.2|189365.9|189275.9|189366.2|189276.2|189365.9|189275.9|2
1736919660000|2025-01-15 05:41:00|189363.5|189273.5|189366.7|189276.7|189366.7|189276.7|189352.8|189262.8|5
1736919670000|2025-01-15 05:41:10|189366.2|189276.2|189362.3|189272.3|189366.3|189276.3|189359|189269|8
1736919680000|2025-01-15 05:41:20|189359.9|189269.9|189329.3|189239.3|189359.9|189269.9|189319.9|189229.9|10
1736919690000|2025-01-15 05:41:30|189326.6|189236.6|189328|189238|189330.1|189240.1|189325.1|189235.1|6
1736919700000|2025-01-15 05:41:40|189324.2|189234.2|189336.3|189246.3|189340.1|189250.1|189324.2|189234.2|8
1736919710000|2025-01-15 05:41:50|189338.4|189248.4|189354.9|189264.9|189354.9|189264.9|189338.4|189248.4|5
1736919720000|2025-01-15 05:42:00|189350.7|189260.7|189331.7|189241.7|189350.7|189260.7|189328.8|189238.8|6
1736919740000|2025-01-15 05:42:20|189334.5|189244.5|189337.9|189247.9|189350.3|189260.3|189334.5|189244.5|7
1736919750000|2025-01-15 05:42:30|189338|189248|189338|189248|189338|189248|189338|189248|1
1736919760000|2025-01-15 05:42:40|189337.9|189247.9|189337.5|189247.5|189337.9|189247.9|189337.5|189247.5|2
1736919770000|2025-01-15 05:42:50|189339.5|189249.5|189333.1|189243.1|189339.5|189249.5|189333.1|189243.1|4
1736919780000|2025-01-15 05:43:00|189330.9|189240.9|189345.4|189215.4|189345.4|189240.9|189318.5|189215.4|4
1736919790000|2025-01-15 05:43:10|189351.7|189221.7|189352.3|189222.3|189355|189225|189348.1|189218.1|8
1736919800000|2025-01-15 05:43:20|189349.3|189219.3|189353|189223|189354.2|189224.2|189341.4|189211.4|6
1736919810000|2025-01-15 05:43:30|189352.2|189222.2|189354.3|189224.3|189355.8|189225.8|189352.2|189222.2|3
1736919820000|2025-01-15 05:43:40|189352.7|189222.7|189339.4|189209.4|189352.7|189222.7|189339.4|189209.4|6
1736919830000|2025-01-15 05:43:50|189342|189212|189344.7|189214.7|189352.3|189222.3|189337.2|189207.2|11
1736919840000|2025-01-15 05:44:00|189345.1|189215.1|189344.6|189214.6|189349.5|189219.5|189342|189212|6
1736919850000|2025-01-15 05:44:10|189352.8|189222.8|189357.8|189227.8|189357.8|189227.8|189352.8|189222.8|3
1736919860000|2025-01-15 05:44:20|189345.3|189255.3|189343.3|189253.3|189363.6|189273.6|189340.2|189250.2|27
1736919870000|2025-01-15 05:44:30|189345.8|189255.8|189338.1|189248.1|189353.9|189263.9|189338.1|189248.1|17
1736919880000|2025-01-15 05:44:40|189338.6|189248.6|189339.5|189249.5|189345.5|189255.5|189336.7|189246.7|4
1736919890000|2025-01-15 05:44:50|189343.1|189253.1|189322.4|189232.4|189343.1|189253.1|189322.4|189232.4|8
1736919900000|2025-01-15 05:45:00|189326.2|189236.2|189312.6|189222.6|189326.2|189236.2|189312.6|189222.6|6
1736919910000|2025-01-15 05:45:10|189313.4|189223.4|189316|189226|189316|189226|189306.9|189216.9|8
1736919920000|2025-01-15 05:45:20|189314.7|189224.7|189317.6|189227.6|189317.6|189227.6|189314.7|189224.7|4
1736919930000|2025-01-15 05:45:30|189314.9|189224.9|189314.7|189224.7|189317.8|189227.8|189313.1|189223.1|7
1736919940000|2025-01-15 05:45:40|189315.4|189225.4|189312.2|189222.2|189315.4|189225.4|189312.2|189222.2|4
1736919950000|2025-01-15 05:45:50|189320.4|189230.4|189318.3|189228.3|189320.4|189230.4|189318.3|189228.3|4
1736919960000|2025-01-15 05:46:00|189321.6|189231.6|189322.6|189232.6|189322.6|189232.6|189321.6|189231.6|4
1736919970000|2025-01-15 05:46:10|189322.5|189232.5|189320.3|189230.3|189325|189235|189318.6|189228.6|6
1736919980000|2025-01-15 05:46:20|189320.2|189230.2|189316.3|189226.3|189322.3|189232.3|189311.5|189221.5|5
1736919990000|2025-01-15 05:46:30|189317.3|189227.3|189313.9|189223.9|189317.3|189227.3|189313.9|189223.9|4
1736920000000|2025-01-15 05:46:40|189316|189226|189319.1|189229.1|189319.1|189229.1|189316|189226|3
1736920010000|2025-01-15 05:46:50|189320.7|189230.7|189313.6|189223.6|189320.7|189230.7|189313.3|189223.3|11
1736920020000|2025-01-15 05:47:00|189316.8|189226.8|189308|189218|189317.7|189227.7|189294.2|189204.2|18
1736920030000|2025-01-15 05:47:10|189305.8|189215.8|189308.7|189218.7|189309|189219|189305.7|189215.7|10
1736920040000|2025-01-15 05:47:20|189312.3|189222.3|189314.3|189224.3|189319.4|189229.4|189312.3|189222.3|6
1736920050000|2025-01-15 05:47:30|189316.9|189226.9|189324.9|189234.9|189326.9|189236.9|189316.9|189226.9|6
1736920060000|2025-01-15 05:47:40|189332.5|189242.5|189340.2|189250.2|189375.8|189255.5|189332.5|189242.5|10
1736920070000|2025-01-15 05:47:50|189340|189250|189339.7|189249.7|189340|189250|189339.7|189249.7|2
1736920080000|2025-01-15 05:48:00|189337.8|189247.8|189340.7|189250.7|189340.7|189250.7|189335.3|189245.3|3
1736920090000|2025-01-15 05:48:10|189338.6|189248.6|189335.9|189245.9|189343.3|189253.3|189334.1|189244.1|25
1736920100000|2025-01-15 05:48:20|189323|189233|189322.7|189232.7|189327.6|189237.6|189322.7|189232.7|6
1736920110000|2025-01-15 05:48:30|189320.6|189230.6|189311.9|189221.9|189320.6|189230.6|189302.5|189212.5|12
1736920120000|2025-01-15 05:48:40|189305.8|189215.8|189310.3|189220.3|189314.6|189224.6|189305.8|189215.8|9
1736920130000|2025-01-15 05:48:50|189310|189220|189308.9|189218.9|189312|189222|189307.1|189217.1|14
1736920140000|2025-01-15 05:49:00|189306.9|189216.9|189305.8|189215.8|189312.4|189222.4|189305.8|189215.8|12
1736920150000|2025-01-15 05:49:10|189303.4|189213.4|189306.7|189216.7|189310.6|189220.6|189303.2|189213.2|16
1736920160000|2025-01-15 05:49:20|189293.5|189203.5|189306.3|189216.3|189307.7|189217.7|189293.5|189203.5|6
1736920170000|2025-01-15 05:49:30|189306.8|189216.8|189306.8|189216.8|189306.8|189216.8|189306.7|189216.7|3
1736920180000|2025-01-15 05:49:40|189311.4|189221.4|189316.3|189226.3|189316.9|189226.9|189311.4|189221.4|6
1736920190000|2025-01-15 05:49:50|189313.7|189223.7|189313.9|189223.9|189315.3|189225.3|189313.7|189223.7|5
1736920200000|2025-01-15 05:50:00|189316.3|189226.3|189311.8|189221.8|189316.3|189226.3|189303.6|189213.6|14
1736920210000|2025-01-15 05:50:10|189312.1|189222.1|189310.1|189220.1|189314.4|189224.4|189309.9|189219.9|5
1736920220000|2025-01-15 05:50:20|189310.4|189220.4|189314.6|189224.6|189314.6|189224.6|189310.4|189220.4|6
1736920230000|2025-01-15 05:50:30|189315|189225|189313.4|189223.4|189315|189225|189312.2|189222.2|6
1736920240000|2025-01-15 05:50:40|189316.5|189226.5|189332.7|189242.7|189332.7|189242.7|189316.5|189226.5|8
1736920250000|2025-01-15 05:50:50|189332.9|189242.9|189326.9|189196.9|189335.1|189245.1|189320.2|189190.2|11
1736920260000|2025-01-15 05:51:00|189326.7|189196.7|189330.8|189200.8|189335.4|189205.4|189326.6|189196.6|6
1736920270000|2025-01-15 05:51:10|189328.9|189198.9|189335.9|189205.9|189336.5|189206.5|189321|189191|16
1736920280000|2025-01-15 05:51:20|189328.2|189198.2|189333.9|189203.9|189333.9|189203.9|189328.2|189198.2|4
1736920290000|2025-01-15 05:51:30|189337.9|189207.9|189357.5|189227.5|189361|189231|189337.9|189207.9|4
1736920300000|2025-01-15 05:51:40|189356.4|189226.4|189346.7|189216.7|189358.4|189228.4|189346.1|189216.1|9
1736920310000|2025-01-15 05:51:50|189348.6|189218.6|189342.5|189212.5|189348.6|189218.6|189341.5|189211.5|7
1736920320000|2025-01-15 05:52:00|189343|189213|189341.2|189211.2|189343|189213|189341.2|189211.2|4
1736920330000|2025-01-15 05:52:10|189328.6|189198.6|189357.5|189227.5|189357.7|189227.7|189328.6|189198.6|5
1736920340000|2025-01-15 05:52:20|189354.5|189224.5|189331.5|189201.5|189354.5|189224.5|189331.5|189201.5|5
1736920350000|2025-01-15 05:52:30|189335.7|189205.7|189339|189209|189342.3|189212.3|189335.7|189205.7|5
1736920360000|2025-01-15 05:52:40|189342.4|189212.4|189342.4|189212.4|189342.4|189212.4|189342.4|189212.4|1
1736920370000|2025-01-15 05:52:50|189334.7|189204.7|189329.7|189199.7|189334.7|189204.7|189325.3|189195.3|4
1736920380000|2025-01-15 05:53:00|189330.6|189200.6|189335.2|189205.2|189338.2|189208.2|189329.4|189199.4|7
1736920390000|2025-01-15 05:53:10|189314.6|189184.6|189304.4|189214.4|189314.6|189217|189298.7|189184.6|25
1736920400000|2025-01-15 05:53:20|189301.9|189211.9|189305.9|189215.9|189306.2|189216.2|189298|189208|21
1736920410000|2025-01-15 05:53:30|189309.2|189219.2|189304.3|189214.3|189309.2|189219.2|189304.3|189214.3|7
1736920420000|2025-01-15 05:53:40|189300.9|189210.9|189304.2|189214.2|189308.1|189218.1|189300.9|189210.9|21
1736920430000|2025-01-15 05:53:50|189304.6|189214.6|189301|189211|189308.2|189218.2|189291.3|189201.3|20
1736920440000|2025-01-15 05:54:00|189309.3|189219.3|189310.8|189220.8|189312.2|189222.2|189309.3|189219.3|5
1736920450000|2025-01-15 05:54:10|189311.8|189221.8|189311.9|189221.9|189311.9|189221.9|189311.8|189221.8|2
1736920460000|2025-01-15 05:54:20|189311.8|189221.8|189290.3|189200.3|189311.8|189221.8|189290.3|189200.3|10
1736920470000|2025-01-15 05:54:30|189295.4|189205.4|189309.6|189219.6|189311.4|189221.4|189294.7|189204.7|8
1736920490000|2025-01-15 05:54:50|189310.3|189220.3|189309.9|189219.9|189313.1|189223.1|189309.9|189219.9|4
1736920500000|2025-01-15 05:55:00|189316.6|189226.6|189316.3|189226.3|189323.5|189233.5|189315|189225|9
1736920510000|2025-01-15 05:55:10|189316.5|189226.5|189313.3|189223.3|189337.3|189247.3|189310.4|189220.4|10
1736920520000|2025-01-15 05:55:20|189316.6|189226.6|189338|189248|189339.5|189249.5|189315.9|189225.9|20
1736920530000|2025-01-15 05:55:30|189336.5|189246.5|189340.6|189250.6|189344|189254|189330.9|189240.9|17
1736920540000|2025-01-15 05:55:40|189340.7|189250.7|189343.4|189253.4|189343.6|189253.6|189340.7|189250.7|5
1736920550000|2025-01-15 05:55:50|189342.6|189252.6|189340|189250|189342.6|189252.6|189340|189250|5
1736920560000|2025-01-15 05:56:00|189342.3|189252.3|189313.3|189223.3|189351.8|189261.8|189313.3|189223.3|17
1736920570000|2025-01-15 05:56:10|189320.9|189230.9|189319.1|189229.1|189320.9|189230.9|189319.1|189229.1|2
1736920580000|2025-01-15 05:56:20|189315.5|189225.5|189312|189222|189315.5|189225.5|189312|189222|4
1736920590000|2025-01-15 05:56:30|189312.6|189222.6|189317.7|189227.7|189317.7|189227.7|189312.6|189222.6|3
1736920600000|2025-01-15 05:56:40|189314.7|189224.7|189314.2|189224.2|189314.7|189224.7|189308.5|189218.5|7
1736920610000|2025-01-15 05:56:50|189312.9|189222.9|189343.3|189213.3|189345.4|189237.4|189312.7|189213.3|7
1736920620000|2025-01-15 05:57:00|189339.9|189209.9|189339.2|189209.2|189347.1|189217.1|189336.8|189206.8|12
1736920630000|2025-01-15 05:57:10|189334.8|189204.8|189332.3|189202.3|189338.7|189208.7|189331.5|189201.5|6
1736920640000|2025-01-15 05:57:20|189334.2|189204.2|189341.1|189211.1|189341.1|189211.1|189332.6|189202.6|6
1736920650000|2025-01-15 05:57:30|189340.7|189210.7|189346|189216|189350|189220|189340.7|189210.7|8
1736920660000|2025-01-15 05:57:40|189352.1|189222.1|189349.4|189219.4|189352.1|189222.1|189340|189210|13
1736920670000|2025-01-15 05:57:50|189349.5|189219.5|189362.7|189232.7|189382.4|189252.4|189346.8|189216.8|9
1736920680000|2025-01-15 05:58:00|189355.7|189225.7|189355.9|189225.9|189361.6|189231.6|189353.9|189223.9|11
1736920690000|2025-01-15 05:58:10|189357.8|189227.8|189355.6|189225.6|189357.8|189227.8|189348.5|189218.5|12
1736920700000|2025-01-15 05:58:20|189355|189225|189354.8|189224.8|189355|189225|189354.8|189224.8|4
1736920710000|2025-01-15 05:58:30|189351|189221|189355.1|189225.1|189357.1|189227.1|189351|189221|10
1736920720000|2025-01-15 05:58:40|189350.4|189220.4|189356.4|189226.4|189360.4|189230.4|189350.4|189220.4|7
1736920730000|2025-01-15 05:58:50|189358.7|189228.7|189358.1|189228.1|189360.4|189230.4|189355.7|189225.7|6
1736920740000|2025-01-15 05:59:00|189363.5|189233.5|189362.1|189232.1|189363.5|189233.5|189355.2|189225.2|10
1736920750000|2025-01-15 05:59:10|189359.9|189229.9|189367.7|189237.7|189369.9|189239.9|189358.5|189228.5|7
1736920760000|2025-01-15 05:59:20|189372.9|189242.9|189368.8|189238.8|189372.9|189242.9|189368.1|189238.1|6
1736920770000|2025-01-15 05:59:30|189366.4|189236.4|189366.4|189236.4|189366.7|189236.7|189366.4|189236.4|5
1736920780000|2025-01-15 05:59:40|189366.3|189236.3|189352.6|189222.6|189366.4|189236.4|189352.4|189222.4|6
1736920790000|2025-01-15 05:59:50|189356|189226|189369.4|189239.4|189369.4|189239.4|189353.2|189223.2|7
1736920800000|2025-01-15 06:00:00|189355.6|189225.6|189349.9|189219.9|189367|189237|189349.9|189219.9|7
1736920810000|2025-01-15 06:00:10|189358.2|189228.2|189354.2|189224.2|189358.2|189228.2|189342.4|189212.4|18
1736920820000|2025-01-15 06:00:20|189368.7|189238.7|189364.6|189234.6|189368.7|189238.7|189364.6|189234.6|2
1736920830000|2025-01-15 06:00:30|189354.9|189224.9|189354.6|189224.6|189354.9|189224.9|189354.3|189224.3|4
1736920840000|2025-01-15 06:00:40|189372|189242|189475.5|189385.5|189487.3|189397.3|189372|189242|25
1736920850000|2025-01-15 06:00:50|189480.3|189390.3|189470.3|189380.3|189480.3|189390.3|189467.1|189377.1|18
1736920860000|2025-01-15 06:01:00|189470.4|189380.4|189503.2|189373.2|189503.2|189380.4|189470.3|189357.3|4
1736920870000|2025-01-15 06:01:10|189504.1|189374.1|189498.7|189368.7|189504.2|189374.2|189496|189366|14
1736920880000|2025-01-15 06:01:20|189496.7|189366.7|189510.4|189380.4|189510.4|189380.4|189492|189362|12
1736920890000|2025-01-15 06:01:30|189504.4|189374.4|189511|189381|189512|189382|189499.9|189369.9|20
1736920900000|2025-01-15 06:01:40|189508|189378|189496|189366|189508|189378|189494.6|189364.6|13
1736920910000|2025-01-15 06:01:50|189496.3|189366.3|189502.4|189372.4|189509.4|189379.4|189496.3|189366.3|12
1736920920000|2025-01-15 06:02:00|189508.7|189378.7|189496.2|189366.2|189508.7|189378.7|189489.6|189359.6|16
1736920930000|2025-01-15 06:02:10|189501.1|189371.1|189500.9|189370.9|189503.6|189373.6|189495.9|189365.9|15
1736920940000|2025-01-15 06:02:20|189502.4|189372.4|189504.1|189374.1|189504.2|189374.2|189493.3|189363.3|6
1736920950000|2025-01-15 06:02:30|189508.9|189378.9|189497.3|189367.3|189508.9|189378.9|189484.1|189354.1|9
1736920960000|2025-01-15 06:02:40|189494.7|189364.7|189495.7|189365.7|189496.6|189366.6|189491.6|189361.6|6
1736920970000|2025-01-15 06:02:50|189498.5|189368.5|189488.8|189358.8|189502.2|189372.2|189482.5|189352.5|15
1736920980000|2025-01-15 06:03:00|189484.4|189354.4|189493.2|189363.2|189497.3|189367.3|189484.4|189354.4|25
1736920990000|2025-01-15 06:03:10|189492.4|189362.4|189495.5|189365.5|189497.2|189367.2|189492.4|189362.4|9
1736921000000|2025-01-15 06:03:20|189498.7|189368.7|189497|189367|189500.5|189370.5|189490.1|189360.1|16
1736921010000|2025-01-15 06:03:30|189498.8|189368.8|189487|189357|189504.7|189374.7|189486.2|189356.2|17
1736921020000|2025-01-15 06:03:40|189492.7|189362.7|189494.8|189364.8|189502.5|189372.5|189492|189362|17
1736921030000|2025-01-15 06:03:50|189490.6|189360.6|189486.9|189356.9|189497.4|189367.4|189486.9|189356.9|15
1736921040000|2025-01-15 06:04:00|189488.1|189358.1|189487.7|189357.7|189503.8|189373.8|189486|189356|23
1736921050000|2025-01-15 06:04:10|189483.7|189353.7|189427.6|189297.6|189483.7|189353.7|189425.8|189295.8|13
1736921060000|2025-01-15 06:04:20|189425.5|189295.5|189419.5|189289.5|189425.5|189295.5|189417.2|189287.2|12
1736921070000|2025-01-15 06:04:30|189416.5|189286.5|189424.5|189294.5|189426.5|189296.5|189416.5|189286.5|14
1736921080000|2025-01-15 06:04:40|189423.7|189293.7|189421.3|189291.3|189429.4|189299.4|189421.3|189291.3|15
1736921090000|2025-01-15 06:04:50|189421.1|189291.1|189409.5|189279.5|189421.1|189291.1|189409.5|189279.5|4
1736921100000|2025-01-15 06:05:00|189390.6|189260.6|189394.5|189264.5|189398.1|189268.1|189390.6|189260.6|6
1736921110000|2025-01-15 06:05:10|189396.1|189266.1|189404.4|189274.4|189406.7|189276.7|189393.5|189263.5|20
1736921120000|2025-01-15 06:05:20|189409.3|189279.3|189408.2|189278.2|189409.3|189279.3|189408.2|189278.2|2
1736921130000|2025-01-15 06:05:30|189402.2|189272.2|189400.7|189270.7|189402.3|189272.3|189400.7|189270.7|6
1736921140000|2025-01-15 06:05:40|189402.4|189272.4|189410.7|189280.7|189410.7|189280.7|189402.4|189272.4|4
1736921150000|2025-01-15 06:05:50|189412.2|189282.2|189398.2|189268.2|189412.2|189282.2|189397.7|189267.7|3
1736921160000|2025-01-15 06:06:00|189404.8|189274.8|189396.3|189266.3|189409.3|189279.3|189396.3|189266.3|7
1736921170000|2025-01-15 06:06:10|189405.3|189275.3|189408.9|189278.9|189408.9|189278.9|189400.6|189270.6|6
1736921180000|2025-01-15 06:06:20|189401.9|189271.9|189418.5|189288.5|189418.6|189288.6|189401.9|189271.9|5
1736921190000|2025-01-15 06:06:30|189418.2|189288.2|189413.8|189283.8|189418.2|189288.2|189405.4|189275.4|7
1736921200000|2025-01-15 06:06:40|189414|189284|189412.5|189282.5|189414|189284|189403.5|189273.5|3
1736921210000|2025-01-15 06:06:50|189435.8|189305.8|189428.6|189298.6|189441.7|189311.7|189415.7|189285.7|25
1736921220000|2025-01-15 06:07:00|189419.6|189289.6|189430.2|189300.2|189430.2|189300.2|189409.2|189279.2|18
1736921230000|2025-01-15 06:07:10|189426.4|189296.4|189433.4|189303.4|189435.4|189305.4|189415.7|189285.7|34
1736921240000|2025-01-15 06:07:20|189419.3|189289.3|189416.8|189286.8|189433.9|189317.3|189397.8|189286.8|33
1736921250000|2025-01-15 06:07:30|189420.9|189290.9|189345.8|189255.8|189426.8|189296.8|189345.8|189255.8|30
1736921260000|2025-01-15 06:07:40|189343.7|189253.7|189343.7|189253.7|189345.8|189255.8|189343.5|189253.5|6
1736921270000|2025-01-15 06:07:50|189343.8|189253.8|189347.4|189217.4|189352.4|189253.8|189340.8|189211.4|8
1736921280000|2025-01-15 06:08:00|189347.3|189217.3|189350.7|189220.7|189351.5|189221.5|189345.5|189215.5|16
1736921290000|2025-01-15 06:08:10|189351.5|189221.5|189347.8|189217.8|189351.5|189221.5|189343.6|189213.6|24
1736921300000|2025-01-15 06:08:20|189352.2|189222.2|189351.8|189221.8|189354.8|189224.8|189347.6|189217.6|17
1736921310000|2025-01-15 06:08:30|189350|189220|189348.9|189218.9|189350.9|189220.9|189347.4|189217.4|8
1736921320000|2025-01-15 06:08:40|189350.3|189220.3|189350.3|189220.3|189350.3|189220.3|189350.3|189220.3|1
1736921330000|2025-01-15 06:08:50|189352.3|189222.3|189345.1|189215.1|189356.2|189226.2|189343.6|189213.6|25
1736921340000|2025-01-15 06:09:00|189347.5|189217.5|189342.1|189212.1|189350.2|189220.2|189342.1|189212.1|14
1736921350000|2025-01-15 06:09:10|189342.5|189212.5|189331.4|189201.4|189349.5|189219.5|189325.5|189195.5|22
1736921360000|2025-01-15 06:09:20|189332.9|189202.9|189345.2|189215.2|189345.2|189215.2|189331.4|189201.4|7
1736921370000|2025-01-15 06:09:30|189345.4|189215.4|189343.8|189213.8|189345.4|189215.4|189330.2|189200.2|14
1736921380000|2025-01-15 06:09:40|189340.1|189210.1|189335.3|189205.3|189343.9|189213.9|189331.6|189201.6|14
1736921390000|2025-01-15 06:09:50|189335.6|189205.6|189334.6|189204.6|189340.8|189210.8|189331|189201|8
1736921400000|2025-01-15 06:10:00|189331.4|189201.4|189332.4|189202.4|189335.8|189205.8|189323.9|189193.9|15
1736921410000|2025-01-15 06:10:10|189331.8|189201.8|189333.7|189203.7|189335.3|189205.3|189328|189198|13
1736921420000|2025-01-15 06:10:20|189332.8|189202.8|189335.7|189205.7|189337.8|189207.8|189329.4|189199.4|9
1736921430000|2025-01-15 06:10:30|189324.5|189194.5|189336|189206|189342.9|189212.9|189324.5|189194.5|17
1736921440000|2025-01-15 06:10:40|189331.9|189201.9|189329.6|189199.6|189331.9|189201.9|189329.3|189199.3|5
1736921450000|2025-01-15 06:10:50|189327.1|189197.1|189328.9|189198.9|189328.9|189198.9|189325.8|189195.8|4
1736921460000|2025-01-15 06:11:00|189324.4|189194.4|189262|189132|189324.4|189194.4|189251.2|189121.2|13
1736921470000|2025-01-15 06:11:10|189265.2|189135.2|189271.6|189141.6|189271.6|189141.6|189258.1|189128.1|24
1736921480000|2025-01-15 06:11:20|189268.7|189138.7|189269.9|189139.9|189275.2|189145.2|189260.8|189130.8|25
1736921490000|2025-01-15 06:11:30|189269|189139|189282.9|189152.9|189284|189154|189264.1|189134.1|25
1736921500000|2025-01-15 06:11:40|189280.5|189150.5|189281.3|189151.3|189284.4|189154.4|189275.5|189145.5|12
1736921510000|2025-01-15 06:11:50|189281.6|189151.6|189277.7|189147.7|189282.4|189152.4|189269.8|189139.8|12
1736921520000|2025-01-15 06:12:00|189286.2|189156.2|189287|189157|189288.4|189158.4|189281.9|189151.9|8
1736921530000|2025-01-15 06:12:10|189291.9|189161.9|189315.8|189185.8|189323.4|189193.4|189291.9|189161.9|13
1736921540000|2025-01-15 06:12:20|189314.7|189184.7|189311.5|189181.5|189315.8|189185.8|189311.5|189181.5|4
1736921550000|2025-01-15 06:12:30|189308.2|189178.2|189303.2|189173.2|189310.7|189180.7|189294.7|189164.7|27
1736921560000|2025-01-15 06:12:40|189302.5|189172.5|189301|189171|189310.2|189180.2|189300.9|189170.9|7
1736921570000|2025-01-15 06:12:50|189302|189172|189301.6|189171.6|189302|189172|189300.9|189170.9|5
1736921580000|2025-01-15 06:13:00|189301.8|189171.8|189300.3|189170.3|189301.8|189171.8|189297.5|189167.5|7
1736921590000|2025-01-15 06:13:10|189295.7|189165.7|189295|189165|189295.7|189165.7|189294.7|189164.7|6
1736921600000|2025-01-15 06:13:20|189294.3|189164.3|189294.4|189164.4|189294.4|189164.4|189294.2|189164.2|4
1736921610000|2025-01-15 06:13:30|189294.6|189164.6|189312.4|189182.4|189317.2|189187.2|189294.1|189164.1|7
1736921620000|2025-01-15 06:13:40|189309.8|189179.8|189319.5|189189.5|189330|189200|189309.8|189179.8|5
1736921630000|2025-01-15 06:13:50|189318.4|189188.4|189326.2|189196.2|189326.9|189196.9|189318.4|189188.4|4
1736921640000|2025-01-15 06:14:00|189326|189196|189323.6|189193.6|189328.2|189198.2|189318.2|189188.2|26
1736921650000|2025-01-15 06:14:10|189323.8|189193.8|189322.5|189192.5|189328.8|189198.8|189316.7|189186.7|19
1736921660000|2025-01-15 06:14:20|189322.8|189192.8|189320.8|189190.8|189322.8|189192.8|189317|189187|5
1736921670000|2025-01-15 06:14:30|189319.9|189189.9|189309.9|189179.9|189319.9|189189.9|189309.9|189179.9|6
1736921680000|2025-01-15 06:14:40|189306.7|189176.7|189312.3|189182.3|189317|189187|189306.7|189176.7|12
1736921690000|2025-01-15 06:14:50|189314.6|189184.6|189311.3|189181.3|189314.6|189184.6|189297.8|189167.8|15
1736921700000|2025-01-15 06:15:00|189311|189181|189312.6|189182.6|189316|189186|189302.3|189172.3|14
1736921710000|2025-01-15 06:15:10|189314.3|189184.3|189314.8|189184.8|189314.9|189184.9|189314.3|189184.3|5
1736921720000|2025-01-15 06:15:20|189315|189185|189317.9|189187.9|189320.5|189190.5|189302.3|189172.3|11
1736921730000|2025-01-15 06:15:30|189316.3|189186.3|189311.9|189181.9|189320|189190|189311.9|189181.9|4
1736921740000|2025-01-15 06:15:40|189310|189180|189312.7|189182.7|189317.7|189187.7|189300.2|189170.2|16
1736921750000|2025-01-15 06:15:50|189316.6|189186.6|189309.5|189179.5|189322.2|189192.2|189307.3|189177.3|15
1736921760000|2025-01-15 06:16:00|189326.6|189196.6|189318.5|189188.5|189326.6|189196.6|189318.5|189188.5|4
1736921770000|2025-01-15 06:16:10|189316.2|189186.2|189316.1|189186.1|189323.9|189193.9|189299.4|189169.4|12
1736921780000|2025-01-15 06:16:20|189319.1|189189.1|189307.1|189177.1|189322.9|189192.9|189295.5|189165.5|11
1736921790000|2025-01-15 06:16:30|189302.5|189172.5|189297.8|189167.8|189302.5|189172.5|189296.9|189166.9|10
1736921800000|2025-01-15 06:16:40|189295.7|189165.7|189295.6|189165.6|189300.2|189170.2|189293.8|189163.8|7
1736921810000|2025-01-15 06:16:50|189297.6|189167.6|189300|189170|189300|189170|189295.5|189165.5|6
1736921820000|2025-01-15 06:17:00|189297.3|189167.3|189303.4|189173.4|189313.7|189183.7|189297.3|189167.3|13
1736921830000|2025-01-15 06:17:10|189300.7|189170.7|189300.1|189170.1|189301|189171|189300|189170|4
1736921840000|2025-01-15 06:17:20|189296.7|189166.7|189283.6|189153.6|189301.3|189171.3|189278.6|189148.6|30
1736921850000|2025-01-15 06:17:30|189282.9|189152.9|189290.4|189160.4|189301.2|189171.2|189279.6|189149.6|32
1736921860000|2025-01-15 06:17:40|189291.1|189161.1|189301.6|189171.6|189310.7|189180.7|189282.7|189152.7|36
1736921870000|2025-01-15 06:17:50|189301.4|189171.4|189309.4|189179.4|189309.9|189179.9|189300.4|189170.4|16
1736921880000|2025-01-15 06:18:00|189308|189178|189309.8|189179.8|189315|189185|189306.4|189176.4|9
1736921890000|2025-01-15 06:18:10|189314.5|189184.5|189304.5|189174.5|189316.7|189186.7|189302.2|189172.2|21
1736921900000|2025-01-15 06:18:20|189304.3|189174.3|189305.7|189175.7|189305.7|189175.7|189304.3|189174.3|2
1736921910000|2025-01-15 06:18:30|189307.7|189177.7|189305.4|189175.4|189309.3|189179.3|189299|189169|15
1736921920000|2025-01-15 06:18:40|189307.1|189177.1|189308.7|189178.7|189311.8|189181.8|189303.8|189173.8|9
1736921930000|2025-01-15 06:18:50|189310.5|189180.5|189310.5|189180.5|189310.5|189180.5|189310.5|189180.5|1
1736921940000|2025-01-15 06:19:00|189310.4|189180.4|189310.4|189180.4|189310.4|189180.4|189310.4|189180.4|1
1736921950000|2025-01-15 06:19:10|189308.6|189178.6|189311.2|189181.2|189319.1|189189.1|189308.6|189178.6|14
1736921960000|2025-01-15 06:19:20|189313.4|189183.4|189311.3|189181.3|189313.4|189183.4|189311.2|189181.2|3
1736921970000|2025-01-15 06:19:30|189316.1|189186.1|189325.3|189195.3|189340.4|189210.4|189312.5|189182.5|13
1736921980000|2025-01-15 06:19:40|189323.8|189193.8|189327|189197|189327|189197|189322.6|189192.6|5
1736921990000|2025-01-15 06:19:50|189334.3|189204.3|189326.9|189196.9|189334.3|189204.3|189319.5|189189.5|5
1736922000000|2025-01-15 06:20:00|189323.1|189193.1|189315|189185|189323.2|189193.2|189315|189185|8
1736922010000|2025-01-15 06:20:10|189312.9|189182.9|189320.5|189190.5|189322.9|189192.9|189312.9|189182.9|15
1736922020000|2025-01-15 06:20:20|189324.6|189194.6|189321.1|189191.1|189324.6|189194.6|189314.2|189184.2|11
1736922030000|2025-01-15 06:20:30|189321.8|189191.8|189302.9|189172.9|189327.8|189197.8|189302.3|189172.3|13
1736922040000|2025-01-15 06:20:40|189303.3|189173.3|189309.1|189179.1|189310.6|189180.6|189303.3|189173.3|6
1736922050000|2025-01-15 06:20:50|189309.4|189179.4|189301.8|189171.8|189311.9|189181.9|189295.5|189165.5|14
1736922060000|2025-01-15 06:21:00|189302.8|189172.8|189303|189173|189307|189177|189301.2|189171.2|9
1736922070000|2025-01-15 06:21:10|189301.5|189171.5|189293.2|189163.2|189301.5|189171.5|189293.2|189163.2|8
1736922080000|2025-01-15 06:21:20|189295.5|189165.5|189279.8|189149.8|189295.5|189165.5|189269.5|189139.5|17
1736922090000|2025-01-15 06:21:30|189281.5|189151.5|189293.4|189163.4|189298.7|189168.7|189276.6|189146.6|16
1736922100000|2025-01-15 06:21:40|189297.5|189167.5|189295.1|189165.1|189300.6|189170.6|189293.4|189163.4|7
1736922110000|2025-01-15 06:21:50|189295|189165|189299.1|189169.1|189308.2|189178.2|189295|189165|11
1736922120000|2025-01-15 06:22:00|189302.6|189172.6|189302.6|189172.6|189309.8|189179.8|189302.6|189172.6|11
1736922130000|2025-01-15 06:22:10|189302.5|189172.5|189308.6|189178.6|189313.8|189183.8|189302.4|189172.4|8
1736922140000|2025-01-15 06:22:20|189307.9|189177.9|189308|189178|189308|189178|189307.9|189177.9|2
1736922160000|2025-01-15 06:22:40|189303.4|189173.4|189303.4|189173.4|189303.4|189173.4|189303.4|189173.4|1
1736922170000|2025-01-15 06:22:50|189307.2|189177.2|189303.4|189173.4|189307.2|189177.2|189303.4|189173.4|2
1736922180000|2025-01-15 06:23:00|189303.5|189173.5|189309.8|189179.8|189310|189180|189303.4|189173.4|5
1736922190000|2025-01-15 06:23:10|189303.4|189173.4|189300.6|189170.6|189309.9|189179.9|189300.3|189170.3|8
1736922200000|2025-01-15 06:23:20|189300.4|189170.4|189301.6|189171.6|189311|189181|189300.4|189170.4|6
1736922210000|2025-01-15 06:23:30|189303.4|189173.4|189282.7|189152.7|189303.7|189173.7|189282.2|189152.2|15
1736922220000|2025-01-15 06:23:40|189285.5|189155.5|189308.3|189178.3|189311|189181|189285.5|189155.5|17
1736922230000|2025-01-15 06:23:50|189308.5|189178.5|189306.6|189176.6|189310.1|189180.1|189300.5|189170.5|11
1736922240000|2025-01-15 06:24:00|189303.1|189173.1|189302.4|189172.4|189305.1|189175.1|189301.2|189171.2|4
1736922250000|2025-01-15 06:24:10|189297.6|189167.6|189303|189173|189312.6|189182.6|189294.9|189164.9|10
1736922260000|2025-01-15 06:24:20|189301|189171|189282.1|189152.1|189307.3|189177.3|189282.1|189152.1|9
1736922270000|2025-01-15 06:24:30|189277.6|189147.6|189280.9|189150.9|189283.4|189153.4|189277.6|189147.6|6
1736922280000|2025-01-15 06:24:40|189292.4|189162.4|189287.3|189157.3|189292.4|189162.4|189280.9|189150.9|22
1736922290000|2025-01-15 06:24:50|189287.4|189157.4|189290.1|189160.1|189292.6|189162.6|189282|189152|17
1736922300000|2025-01-15 06:25:00|189293.3|189163.3|189285.5|189155.5|189293.8|189163.8|189281.5|189151.5|20
1736922310000|2025-01-15 06:25:10|189288.2|189158.2|189281.7|189151.7|189288.2|189158.2|189281.4|189151.4|11
1736922320000|2025-01-15 06:25:20|189280|189150|189291.2|189161.2|189296.8|189166.8|189280|189150|6
1736922330000|2025-01-15 06:25:30|189292.2|189162.2|189296.8|189166.8|189301.6|189171.6|189289.7|189159.7|13
1736922340000|2025-01-15 06:25:40|189301.9|189171.9|189287.3|189157.3|189301.9|189171.9|189282.8|189152.8|10
1736922350000|2025-01-15 06:25:50|189284|189154|189294.4|189164.4|189295.1|189165.1|189282.8|189152.8|7
1736922360000|2025-01-15 06:26:00|189295.6|189165.6|189302.8|189172.8|189302.8|189172.8|189295.6|189165.6|4
1736922370000|2025-01-15 06:26:10|189302.9|189172.9|189302.4|189172.4|189303.7|189173.7|189299.4|189169.4|5
1736922380000|2025-01-15 06:26:20|189294.5|189164.5|189277.7|189147.7|189294.5|189164.5|189276.6|189146.6|7
1736922390000|2025-01-15 06:26:30|189277.2|189147.2|189275|189145|189277.7|189147.7|189275|189145|3
1736922400000|2025-01-15 06:26:40|189273.8|189143.8|189273.8|189143.8|189276.7|189146.7|189273.8|189143.8|5
1736922410000|2025-01-15 06:26:50|189273.9|189143.9|189278.9|189148.9|189278.9|189148.9|189273.9|189143.9|4
1736922420000|2025-01-15 06:27:00|189274.1|189144.1|189292.4|189162.4|189292.4|189162.4|189274.1|189144.1|12
1736922430000|2025-01-15 06:27:10|189293.2|189163.2|189293.9|189163.9|189296.4|189166.4|189291.2|189161.2|8
1736922440000|2025-01-15 06:27:20|189291.2|189161.2|189290.4|189160.4|189293.9|189163.9|189288|189158|10
1736922450000|2025-01-15 06:27:30|189291.1|189161.1|189288.5|189158.5|189292.1|189162.1|189288.5|189158.5|4
1736922460000|2025-01-15 06:27:40|189300.4|189170.4|189296.2|189166.2|189300.4|189170.4|189294.4|189164.4|7
1736922470000|2025-01-15 06:27:50|189293.1|189163.1|189285.1|189155.1|189296.7|189166.7|189280.8|189150.8|17
1736922480000|2025-01-15 06:28:00|189285.3|189155.3|189285.1|189155.1|189285.3|189155.3|189285.1|189155.1|2
1736922490000|2025-01-15 06:28:10|189285.3|189155.3|189285.1|189155.1|189285.3|189155.3|189285.1|189155.1|2
1736922500000|2025-01-15 06:28:20|189283.4|189153.4|189283.3|189153.3|189283.4|189153.4|189283.3|189153.3|2
1736922510000|2025-01-15 06:28:30|189287.3|189157.3|189295.5|189165.5|189296.9|189166.9|189282.9|189152.9|12
1736922520000|2025-01-15 06:28:40|189301.3|189171.3|189304.8|189174.8|189304.8|189174.8|189297.1|189167.1|11
1736922530000|2025-01-15 06:28:50|189298.1|189168.1|189278.5|189148.5|189300.4|189170.4|189278.5|189148.5|19
1736922540000|2025-01-15 06:29:00|189280.6|189150.6|189284.5|189154.5|189294.1|189164.1|189278.8|189148.8|20
1736922550000|2025-01-15 06:29:10|189284.4|189154.4|189287.7|189157.7|189289.3|189159.3|189283.8|189153.8|14
1736922560000|2025-01-15 06:29:20|189287.5|189157.5|189287.5|189157.5|189287.5|189157.5|189287.5|189157.5|1
1736922570000|2025-01-15 06:29:30|189287.8|189157.8|189278.5|189148.5|189287.8|189157.8|189278.5|189148.5|5
1736922580000|2025-01-15 06:29:40|189281.7|189151.7|189279.8|189149.8|189281.7|189151.7|189279.8|189149.8|2
1736922590000|2025-01-15 06:29:50|189279.9|189149.9|189279.8|189149.8|189280|189150|189279.8|189149.8|4
1736922600000|2025-01-15 06:30:00|189279.7|189149.7|189279.8|189149.8|189280|189150|189279.7|189149.7|4
1736922610000|2025-01-15 06:30:10|189247.6|189117.6|189259.3|189129.3|189259.3|189129.3|189247.6|189117.6|5
1736922620000|2025-01-15 06:30:20|189264.5|189134.5|189287|189157|189288.3|189158.3|189264.1|189134.1|8
1736922630000|2025-01-15 06:30:30|189213.7|189083.7|189215.5|189085.5|189216|189086|189197.1|189067.1|20
1736922640000|2025-01-15 06:30:40|189215.3|189085.3|189215.6|189085.6|189215.6|189085.6|189215.3|189085.3|2
1736922650000|2025-01-15 06:30:50|189216.1|189086.1|189215.9|189085.9|189220.2|189090.2|189214.8|189084.8|7
1736922660000|2025-01-15 06:31:00|189212.5|189082.5|189190.9|189060.9|189216.6|189086.6|189188|189058|24
1736922670000|2025-01-15 06:31:10|189189.1|189059.1|189251.5|189121.5|189251.5|189137.4|189189.1|189059.1|12
1736922680000|2025-01-15 06:31:20|189253.7|189123.7|189253.8|189123.8|189253.8|189123.8|189253.7|189123.7|2
1736922690000|2025-01-15 06:31:30|189253.9|189123.9|189253.9|189123.9|189253.9|189123.9|189253.9|189123.9|1
1736922700000|2025-01-15 06:31:40|189259.2|189129.2|189266.9|189136.9|189267|189137|189256.9|189126.9|4
1736922710000|2025-01-15 06:31:50|189266.1|189136.1|189267.3|189137.3|189267.8|189137.8|189266.1|189136.1|7
1736922720000|2025-01-15 06:32:00|189269|189139|189242.6|189112.6|189271.5|189141.5|189242.6|189112.6|8
1736922730000|2025-01-15 06:32:10|189240.8|189110.8|189220.9|189090.9|189243.4|189113.4|189220.5|189090.5|17
1736922740000|2025-01-15 06:32:20|189223.5|189093.5|189227.4|189097.4|189229.5|189099.5|189223.5|189093.5|5
1736922750000|2025-01-15 06:32:30|189227|189097|189229.7|189099.7|189232.2|189102.2|189227|189097|13
1736922760000|2025-01-15 06:32:40|189228.4|189098.4|189229.1|189099.1|189229.7|189099.7|189228.2|189098.2|4
1736922770000|2025-01-15 06:32:50|189229.8|189099.8|189232.8|189102.8|189232.8|189102.8|189229.4|189099.4|9
1736922780000|2025-01-15 06:33:00|189240.4|189110.4|189235.9|189105.9|189243.7|189113.7|189232.3|189102.3|9
1736922790000|2025-01-15 06:33:10|189232.6|189102.6|189230.1|189100.1|189248.6|189118.6|189227.2|189097.2|23
1736922800000|2025-01-15 06:33:20|189232.1|189102.1|189234.5|189104.5|189236|189106|189231|189101|9
1736922810000|2025-01-15 06:33:30|189235.8|189105.8|189270.6|189140.6|189270.6|189140.6|189235.8|189105.8|9
1736922820000|2025-01-15 06:33:40|189267.9|189137.9|189286.4|189156.4|189287.4|189157.4|189267.9|189137.9|8
1736922830000|2025-01-15 06:33:50|189292.1|189162.1|189301.8|189171.8|189304.6|189174.6|189292.1|189162.1|9
1736922840000|2025-01-15 06:34:00|189298.7|189168.7|189306.2|189176.2|189306.2|189176.2|189298.7|189168.7|8
1736922850000|2025-01-15 06:34:10|189307.6|189177.6|189308|189178|189309|189179|189307.4|189177.4|7
1736922860000|2025-01-15 06:34:20|189305.4|189175.4|189310|189180|189310.5|189180.5|189305.4|189175.4|5
1736922870000|2025-01-15 06:34:30|189310.1|189180.1|189310.1|189180.1|189310.1|189180.1|189310.1|189180.1|1
1736922880000|2025-01-15 06:34:40|189307.6|189177.6|189303.3|189173.3|189310.5|189180.5|189303.3|189173.3|5
1736922890000|2025-01-15 06:34:50|189304.3|189174.3|189305|189175|189309.9|189179.9|189304.3|189174.3|8
1736922900000|2025-01-15 06:35:00|189306.9|189176.9|189314.3|189184.3|189315.4|189185.4|189306.9|189176.9|6
1736922910000|2025-01-15 06:35:10|189315.1|189185.1|189315.4|189185.4|189315.6|189185.6|189313.4|189183.4|7
1736922920000|2025-01-15 06:35:20|189315.5|189185.5|189315.5|189185.5|189316|189186|189310.8|189180.8|10
1736922930000|2025-01-15 06:35:30|189315.9|189185.9|189315.8|189185.8|189319.4|189189.4|189311.1|189181.1|10
1736922940000|2025-01-15 06:35:40|189311.7|189181.7|189310.4|189180.4|189314.9|189184.9|189310.4|189180.4|4
1736922950000|2025-01-15 06:35:50|189309.9|189179.9|189317.5|189187.5|189317.5|189187.5|189307.3|189177.3|7
1736922960000|2025-01-15 06:36:00|189299.3|189169.3|189311.4|189181.4|189311.5|189181.5|189299.3|189169.3|12
1736922970000|2025-01-15 06:36:10|189316.2|189186.2|189313.8|189183.8|189316.2|189186.2|189311.4|189181.4|7
1736922980000|2025-01-15 06:36:20|189315.5|189185.5|189313.9|189183.9|189315.5|189185.5|189308.6|189178.6|7
1736922990000|2025-01-15 06:36:30|189307.9|189177.9|189315.7|189185.7|189315.7|189185.7|189307.9|189177.9|9
1736923010000|2025-01-15 06:36:50|189316.9|189186.9|189312.4|189182.4|189316.9|189186.9|189312.1|189182.1|7
1736923020000|2025-01-15 06:37:00|189315.9|189185.9|189314.2|189184.2|189320.4|189190.4|189309.7|189179.7|17
1736923030000|2025-01-15 06:37:10|189314.6|189184.6|189308.3|189178.3|189314.6|189184.6|189304.4|189174.4|9
1736923040000|2025-01-15 06:37:20|189304.8|189174.8|189308.5|189178.5|189308.5|189178.5|189304.8|189174.8|4
1736923050000|2025-01-15 06:37:30|189308.4|189178.4|189314.2|189184.2|189314.2|189184.2|189308.4|189178.4|4
1736923060000|2025-01-15 06:37:40|189315.3|189185.3|189314|189184|189315.3|189185.3|189312|189182|5
1736923070000|2025-01-15 06:37:50|189314.2|189184.2|189313.1|189183.1|189314.5|189184.5|189305.7|189175.7|9
1736923080000|2025-01-15 06:38:00|189309.6|189179.6|189300.3|189170.3|189315.6|189185.6|189300.3|189170.3|10
1736923090000|2025-01-15 06:38:10|189300|189170|189301.6|189171.6|189301.6|189171.6|189300|189170|3
1736923100000|2025-01-15 06:38:20|189301.7|189171.7|189305.4|189175.4|189305.4|189175.4|189301.6|189171.6|3
1736923110000|2025-01-15 06:38:30|189301.6|189171.6|189310|189180|189310|189180|189301.6|189171.6|6
1736923120000|2025-01-15 06:38:40|189301.3|189171.3|189301|189171|189301.3|189171.3|189298.3|189168.3|4
1736923130000|2025-01-15 06:38:50|189301.1|189171.1|189308.4|189178.4|189308.4|189178.4|189288.3|189158.3|13
1736923140000|2025-01-15 06:39:00|189309.2|189179.2|189310.6|189180.6|189314|189184|189309.2|189179.2|4
1736923150000|2025-01-15 06:39:10|189313.3|189183.3|189312.6|189182.6|189313.3|189183.3|189312|189182|4
1736923160000|2025-01-15 06:39:20|189310.6|189180.6|189309.1|189179.1|189310.6|189180.6|189308|189178|5
1736923170000|2025-01-15 06:39:30|189307.3|189177.3|189311.5|189181.5|189317.1|189187.1|189307.3|189177.3|13
1736923180000|2025-01-15 06:39:40|189309.3|189179.3|189309.9|189179.9|189309.9|189179.9|189309.3|189179.3|3
1736923190000|2025-01-15 06:39:50|189309.8|189179.8|189309.7|189179.7|189309.9|189179.9|189309.7|189179.7|3
1736923200000|2025-01-15 06:40:00|189312.4|189182.4|189314.8|189184.8|189318.2|189188.2|189306.7|189176.7|22
1736923210000|2025-01-15 06:40:10|189315.2|189185.2|189313.4|189183.4|189318.1|189188.1|189311.8|189181.8|27
1736923220000|2025-01-15 06:40:20|189313.6|189183.6|189315|189185|189316.5|189186.5|189310.6|189180.6|19
1736923230000|2025-01-15 06:40:30|189309.5|189179.5|189307|189177|189316.4|189186.4|189304.7|189174.7|14
1736923240000|2025-01-15 06:40:40|189310.5|189180.5|189319.3|189189.3|189319.3|189189.3|189309.4|189179.4|6
1736923250000|2025-01-15 06:40:50|189326.6|189196.6|189331.9|189201.9|189339|189209|189317.4|189187.4|11
1736923260000|2025-01-15 06:41:00|189332.2|189202.2|189328.2|189198.2|189332.7|189202.7|189319|189189|33
1736923270000|2025-01-15 06:41:10|189326.4|189196.4|189318.7|189188.7|189332.2|189202.2|189314.4|189184.4|21
1736923280000|2025-01-15 06:41:20|189321.2|189191.2|189319.4|189189.4|189326.8|189196.8|189319.4|189189.4|13
1736923290000|2025-01-15 06:41:30|189315.8|189185.8|189312.5|189182.5|189315.8|189185.8|189307.1|189177.1|21
1736923300000|2025-01-15 06:41:40|189315.2|189185.2|189309.1|189179.1|189334|189204|189309|189179|20
1736923310000|2025-01-15 06:41:50|189308.8|189178.8|189310.9|189180.9|189318.6|189188.6|189306.9|189176.9|25
1736923320000|2025-01-15 06:42:00|189311.7|189181.7|189307.1|189177.1|189311.7|189181.7|189306.7|189176.7|5
1736923330000|2025-01-15 06:42:10|189306.2|189176.2|189310.7|189180.7|189313.2|189183.2|189303.5|189173.5|18
1736923340000|2025-01-15 06:42:20|189307.6|189177.6|189307.2|189177.2|189309.7|189179.7|189304.3|189174.3|26
1736923350000|2025-01-15 06:42:30|189309|189179|189310.8|189180.8|189311|189181|189309|189179|3
1736923360000|2025-01-15 06:42:40|189305.7|189175.7|189310.9|189180.9|189310.9|189180.9|189305.7|189175.7|4
1736923370000|2025-01-15 06:42:50|189314.3|189184.3|189309.7|189179.7|189314.9|189184.9|189305.6|189175.6|27
1736923380000|2025-01-15 06:43:00|189311.5|189181.5|189309.4|189179.4|189313.5|189183.5|189303.9|189173.9|25
1736923390000|2025-01-15 06:43:10|189303.9|189173.9|189309.6|189179.6|189310.5|189180.5|189303.7|189173.7|26
1736923400000|2025-01-15 06:43:20|189306.2|189176.2|189304.9|189174.9|189306.2|189176.2|189302.7|189172.7|11
1736923410000|2025-01-15 06:43:30|189302.7|189172.7|189307.1|189177.1|189307.1|189177.1|189301.9|189171.9|6
1736923420000|2025-01-15 06:43:40|189313.3|189183.3|189312.1|189182.1|189313.3|189183.3|189304.2|189174.2|14
1736923430000|2025-01-15 06:43:50|189311.6|189181.6|189305.5|189175.5|189312.2|189182.2|189301.8|189171.8|11
1736923440000|2025-01-15 06:44:00|189313.3|189183.3|189309.5|189179.5|189323.5|189193.5|189305.5|189175.5|14
1736923450000|2025-01-15 06:44:10|189306.4|189176.4|189303.9|189173.9|189310.2|189180.2|189303.9|189173.9|7
1736923460000|2025-01-15 06:44:20|189304.1|189174.1|189309|189179|189309|189179|189304|189174|4
1736923470000|2025-01-15 06:44:30|189305.7|189175.7|189302.4|189172.4|189310.3|189180.3|189301.6|189171.6|18
1736923480000|2025-01-15 06:44:40|189305.1|189175.1|189303|189173|189305.4|189175.4|189303|189173|7
1736923490000|2025-01-15 06:44:50|189300.7|189170.7|189303.4|189173.4|189308.4|189178.4|189300.7|189170.7|7
1736923500000|2025-01-15 06:45:00|189308.3|189178.3|189306.1|189176.1|189315.4|189185.4|189304.6|189174.6|10
1736923510000|2025-01-15 06:45:10|189305.8|189175.8|189310|189180|189310.5|189180.5|189305.8|189175.8|13
1736923520000|2025-01-15 06:45:20|189307|189177|189308.4|189178.4|189309.5|189179.5|189307|189177|5
1736923530000|2025-01-15 06:45:30|189309.5|189179.5|189314.9|189184.9|189320.2|189190.2|189308.8|189178.8|16
1736923540000|2025-01-15 06:45:40|189317.2|189187.2|189313.2|189183.2|189321.8|189191.8|189309.8|189179.8|15
1736923550000|2025-01-15 06:45:50|189310.8|189180.8|189310.8|189180.8|189314.9|189184.9|189309.7|189179.7|12
1736923560000|2025-01-15 06:46:00|189310.5|189180.5|189313.6|189183.6|189313.9|189183.9|189310.5|189180.5|6
1736923570000|2025-01-15 06:46:10|189309.4|189179.4|189314.2|189184.2|189324.4|189194.4|189307.5|189177.5|15
1736923580000|2025-01-15 06:46:20|189317.1|189187.1|189307|189177|189317.1|189187.1|189306.8|189176.8|10
1736923590000|2025-01-15 06:46:30|189306.6|189176.6|189308|189178|189309.3|189179.3|189305.5|189175.5|10
1736923600000|2025-01-15 06:46:40|189304.7|189174.7|189309.9|189179.9|189310.2|189180.2|189304.5|189174.5|8
1736923610000|2025-01-15 06:46:50|189309.4|189179.4|189342.2|189212.2|189342.2|189212.2|189305.4|189175.4|7
1736923620000|2025-01-15 06:47:00|189339.9|189209.9|189336.4|189206.4|189343.9|189213.9|189328.5|189198.5|25
1736923630000|2025-01-15 06:47:10|189341.5|189211.5|189360.5|189230.5|189363.6|189233.6|189341.5|189211.5|8
1736923640000|2025-01-15 06:47:20|189359.7|189229.7|189375.4|189245.4|189375.4|189245.4|189359.7|189229.7|4
1736923650000|2025-01-15 06:47:30|189375.6|189245.6|189371.8|189241.8|189375.6|189245.6|189370.6|189240.6|5
1736923660000|2025-01-15 06:47:40|189372.1|189242.1|189371.8|189241.8|189372.1|189242.1|189371.8|189241.8|2
1736923670000|2025-01-15 06:47:50|189372.8|189242.8|189368|189238|189372.8|189242.8|189363.2|189233.2|6
1736923680000|2025-01-15 06:48:00|189367.9|189237.9|189367.9|189237.9|189367.9|189237.9|189367.9|189237.9|1
1736923690000|2025-01-15 06:48:10|189364.9|189234.9|189360.7|189230.7|189364.9|189234.9|189360.7|189230.7|4
1736923700000|2025-01-15 06:48:20|189360.9|189230.9|189361.5|189231.5|189373.4|189243.4|189359|189229|6
1736923710000|2025-01-15 06:48:30|189358.9|189228.9|189359|189229|189359|189229|189358.9|189228.9|2
1736923720000|2025-01-15 06:48:40|189363.7|189233.7|189362.6|189232.6|189363.7|189233.7|189362.6|189232.6|2
1736923730000|2025-01-15 06:48:50|189376.7|189246.7|189363.9|189233.9|189376.7|189246.7|189363.9|189233.9|5
1736923750000|2025-01-15 06:49:10|189363.8|189233.8|189360.7|189230.7|189363.9|189233.9|189359.2|189229.2|6
1736923760000|2025-01-15 06:49:20|189366.4|189236.4|189377.3|189247.3|189377.3|189247.3|189366.4|189236.4|4
1736923770000|2025-01-15 06:49:30|189376|189246|189376.2|189246.2|189376.2|189246.2|189376|189246|4
1736923780000|2025-01-15 06:49:40|189371.2|189241.2|189373.6|189243.6|189379.5|189249.5|189371.2|189241.2|5
1736923790000|2025-01-15 06:49:50|189374.3|189244.3|189376.7|189246.7|189377.4|189247.4|189373.3|189243.3|5
1736923800000|2025-01-15 06:50:00|189379.1|189249.1|189376.7|189246.7|189379.1|189249.1|189371.7|189241.7|4
1736923810000|2025-01-15 06:50:10|189374.9|189244.9|189374.9|189244.9|189374.9|189244.9|189374.9|189244.9|1
1736923820000|2025-01-15 06:50:20|189368.7|189238.7|189369.1|189239.1|189375.4|189245.4|189368.7|189238.7|8
1736923830000|2025-01-15 06:50:30|189375.4|189245.4|189309.1|189179.1|189376.9|189246.9|189306|189176|18
1736923840000|2025-01-15 06:50:40|189310.3|189180.3|189309.1|189179.1|189310.3|189180.3|189308.4|189178.4|15
1736923850000|2025-01-15 06:50:50|189309.4|189179.4|189309.1|189179.1|189314|189184|189308.9|189178.9|10
1736923860000|2025-01-15 06:51:00|189309.5|189179.5|189311.2|189181.2|189311.3|189181.3|189308.8|189178.8|5
1736923870000|2025-01-15 06:51:10|189310.8|189180.8|189318|189188|189318|189188|189310.8|189180.8|9
1736923880000|2025-01-15 06:51:20|189318.3|189188.3|189308.2|189178.2|189318.3|189188.3|189306.9|189176.9|13
1736923890000|2025-01-15 06:51:30|189308.1|189178.1|189309|189179|189309|189179|189307.7|189177.7|5
1736923900000|2025-01-15 06:51:40|189307.5|189177.5|189307|189177|189313|189183|189304.3|189174.3|11
1736923910000|2025-01-15 06:51:50|189313.2|189183.2|189313.8|189183.8|189313.8|189183.8|189307|189177|6
1736923920000|2025-01-15 06:52:00|189312.3|189182.3|189307.6|189177.6|189312.3|189182.3|189306.8|189176.8|7
1736923930000|2025-01-15 06:52:10|189306.8|189176.8|189306.8|189176.8|189306.8|189176.8|189306.6|189176.6|3
1736923940000|2025-01-15 06:52:20|189303.1|189173.1|189303|189173|189303.1|189173.1|189302.8|189172.8|3
1736923950000|2025-01-15 06:52:30|189302.3|189172.3|189303|189173|189307.1|189177.1|189302.3|189172.3|6
1736923970000|2025-01-15 06:52:50|189305.2|189175.2|189308.1|189178.1|189317.3|189187.3|189305.2|189175.2|9
1736923980000|2025-01-15 06:53:00|189305.2|189175.2|189301.4|189171.4|189305.2|189175.2|189298.2|189168.2|6
1736923990000|2025-01-15 06:53:10|189302.1|189172.1|189300.7|189170.7|189302.1|189172.1|189300.7|189170.7|2
1736924000000|2025-01-15 06:53:20|189300.5|189170.5|189300.7|189170.7|189300.7|189170.7|189300.5|189170.5|2
1736924010000|2025-01-15 06:53:30|189300.6|189170.6|189299.5|189169.5|189300.7|189170.7|189297.3|189167.3|6
1736924020000|2025-01-15 06:53:40|189304.5|189174.5|189304.5|189174.5|189304.5|189174.5|189304.5|189174.5|1
1736924030000|2025-01-15 06:53:50|189304.4|189174.4|189304.5|189174.5|189304.5|189174.5|189304.4|189174.4|2
1736924040000|2025-01-15 06:54:00|189300.9|189170.9|189300.9|189170.9|189300.9|189170.9|189300.9|189170.9|1
1736924050000|2025-01-15 06:54:10|189301|189171|189296.7|189166.7|189301|189171|189293.4|189163.4|5
1736924060000|2025-01-15 06:54:20|189296.8|189166.8|189296.7|189166.7|189296.8|189166.8|189296.7|189166.7|2
1736924070000|2025-01-15 06:54:30|189300|189170|189323.3|189233.3|189348.1|189241.4|189300|189170|17
1736924080000|2025-01-15 06:54:40|189319.9|189229.9|189274.6|189184.6|189325.1|189235.1|189269.1|189179.1|7
1736924090000|2025-01-15 06:54:50|189274.7|189184.7|189274.2|189184.2|189274.7|189184.7|189274.2|189184.2|5
1736924100000|2025-01-15 06:55:00|189274|189184|189273.6|189183.6|189274|189184|189273.5|189183.5|4
1736924110000|2025-01-15 06:55:10|189273.7|189183.7|189277.1|189187.1|189279.4|189189.4|189273.7|189183.7|6
1736924120000|2025-01-15 06:55:20|189280.1|189190.1|189327.5|189237.5|189328.1|189238.1|189280.1|189190.1|5
1736924130000|2025-01-15 06:55:30|189328.4|189238.4|189333.4|189243.4|189334.6|189244.6|189327.5|189237.5|7
1736924140000|2025-01-15 06:55:40|189336.3|189246.3|189342.9|189252.9|189344.2|189254.2|189336.3|189246.3|3
1736924150000|2025-01-15 06:55:50|189344.4|189254.4|189342.2|189252.2|189344.4|189254.4|189342.2|189252.2|2
1736924160000|2025-01-15 06:56:00|189344.7|189254.7|189343.1|189253.1|189344.7|189254.7|189342.6|189252.6|4
1736924170000|2025-01-15 06:56:10|189343.2|189253.2|189347.4|189257.4|189348.5|189258.5|189343.2|189253.2|5
1736924180000|2025-01-15 06:56:20|189348.9|189258.9|189347.4|189257.4|189348.9|189258.9|189347.4|189257.4|2
1736924190000|2025-01-15 06:56:30|189346.9|189256.9|189344.9|189254.9|189347.4|189257.4|189342.6|189252.6|4
1736924200000|2025-01-15 06:56:40|189343.9|189253.9|189342.1|189252.1|189344.9|189254.9|189341.7|189251.7|5
1736924220000|2025-01-15 06:57:00|189343.1|189253.1|189350.9|189260.9|189350.9|189260.9|189343.1|189253.1|3
1736924230000|2025-01-15 06:57:10|189348.4|189258.4|189349.9|189259.9|189350.4|189260.4|189348.4|189258.4|4
1736924240000|2025-01-15 06:57:20|189351.9|189261.9|189348.1|189258.1|189351.9|189261.9|189348.1|189258.1|2
1736924250000|2025-01-15 06:57:30|189349.9|189259.9|189343.4|189253.4|189349.9|189259.9|189343.4|189253.4|8
1736924260000|2025-01-15 06:57:40|189357.3|189227.3|189356.6|189226.6|189359.2|189229.2|189353|189223|5
1736924270000|2025-01-15 06:57:50|189362.8|189232.8|189364.5|189234.5|189364.7|189234.7|189362.8|189232.8|3
1736924280000|2025-01-15 06:58:00|189363|189233|189363.9|189233.9|189365|189235|189363|189233|5
1736924290000|2025-01-15 06:58:10|189369.6|189239.6|189369.6|189239.6|189369.6|189239.6|189369.6|189239.6|1
1736924300000|2025-01-15 06:58:20|189369.7|189239.7|189369.7|189239.7|189369.7|189239.7|189369.5|189239.5|3
1736924310000|2025-01-15 06:58:30|189369.8|189239.8|189368.3|189238.3|189369.8|189239.8|189368.3|189238.3|4
1736924320000|2025-01-15 06:58:40|189370.1|189240.1|189362.3|189232.3|189370.1|189240.1|189362.3|189232.3|3
1736924330000|2025-01-15 06:58:50|189359.9|189229.9|189362.6|189232.6|189362.6|189232.6|189359.9|189229.9|3
1736924340000|2025-01-15 06:59:00|189357.2|189227.2|189350.3|189220.3|189357.2|189227.2|189344.3|189214.3|10
1736924350000|2025-01-15 06:59:10|189352.1|189222.1|189352.6|189222.6|189353.4|189223.4|189352.1|189222.1|3
1736924360000|2025-01-15 06:59:20|189352.5|189222.5|189352.6|189222.6|189352.6|189222.6|189352.5|189222.5|2
1736924370000|2025-01-15 06:59:30|189357.8|189227.8|189357.5|189227.5|189357.8|189227.8|189353.9|189223.9|4
1736924380000|2025-01-15 06:59:40|189368.5|189238.5|189368.4|189238.4|189368.5|189238.5|189368.4|189238.4|2
1736924390000|2025-01-15 06:59:50|189368.5|189238.5|189361.2|189231.2|189368.5|189238.5|189361.2|189231.2|3
1736924400000|2025-01-15 07:00:00|189347.9|189217.9|189365|189235|189378.4|189248.4|189347.9|189217.9|15
1736924410000|2025-01-15 07:00:10|189364.3|189234.3|189364.3|189234.3|189364.3|189234.3|189363.9|189233.9|3
1736924420000|2025-01-15 07:00:20|189362.8|189232.8|189361.3|189231.3|189364.3|189234.3|189361.3|189231.3|6
1736924430000|2025-01-15 07:00:30|189356.7|189226.7|189360.5|189230.5|189363.1|189233.1|189356.7|189226.7|4
1736924440000|2025-01-15 07:00:40|189359.7|189229.7|189360|189230|189360.5|189230.5|189359.7|189229.7|3
1736924450000|2025-01-15 07:00:50|189360.2|189230.2|189357.1|189227.1|189360.5|189230.5|189350.1|189220.1|10
1736924460000|2025-01-15 07:01:00|189354.9|189224.9|189303.5|189173.5|189354.9|189224.9|189284.9|189164.5|20
1736924470000|2025-01-15 07:01:10|189306.3|189176.3|189308.3|189178.3|189310.3|189180.3|189304.4|189174.4|12
1736924480000|2025-01-15 07:01:20|189311.5|189181.5|189310.1|189180.1|189340.1|189210.1|189282.4|189178.7|14
1736924490000|2025-01-15 07:01:30|189309.2|189179.2|189294.5|189164.5|189310.9|189180.9|189294.5|189164.5|17
1736924500000|2025-01-15 07:01:40|189300|189170|189301.3|189171.3|189305.2|189175.2|189288.7|189158.7|15
1736924510000|2025-01-15 07:01:50|189301.6|189171.6|189306.6|189176.6|189313.2|189183.2|189298.7|189168.7|14
1736924520000|2025-01-15 07:02:00|189303.6|189173.6|189297.4|189167.4|189315.1|189185.1|189295.9|189165.9|24
1736924530000|2025-01-15 07:02:10|189298.8|189168.8|189266.7|189176.7|189298.8|189188.2|189265.3|189168.8|13
1736924540000|2025-01-15 07:02:20|189265.1|189175.1|189263.5|189173.5|189268.9|189178.9|189262.2|189172.2|9
1736924550000|2025-01-15 07:02:30|189263.6|189173.6|189267.4|189177.4|189267.4|189177.4|189263.6|189173.6|2
1736924560000|2025-01-15 07:02:40|189271|189181|189266.5|189176.5|189271|189181|189266.5|189176.5|2
1736924570000|2025-01-15 07:02:50|189268.3|189178.3|189291.8|189161.8|189291.9|189178.3|189268.3|189161.8|3
1736924580000|2025-01-15 07:03:00|189294.4|189164.4|189178|189088|189294.4|189164.4|189173.6|189083.6|12
1736924590000|2025-01-15 07:03:10|189178.1|189088.1|189177.2|189087.2|189182.2|189092.2|189174.8|189084.8|8
1736924600000|2025-01-15 07:03:20|189175|189085|189145|189055|189175|189085|189122|189032|16
1736924610000|2025-01-15 07:03:30|189153.4|189063.4|189193.6|189103.6|189193.6|189103.6|189153.4|189063.4|15
1736924620000|2025-01-15 07:03:40|189192.1|189102.1|189205.4|189115.4|189205.4|189115.4|189189.9|189099.9|12
1736924630000|2025-01-15 07:03:50|189208.6|189118.6|189211.3|189121.3|189211.3|189121.3|189205.4|189115.4|9
1736924640000|2025-01-15 07:04:00|189237.7|189147.7|189240.1|189150.1|189240.1|189150.1|189230.2|189140.2|10
1736924650000|2025-01-15 07:04:10|189239.2|189149.2|189236.3|189146.3|189239.2|189149.2|189236.2|189146.2|4
1736924660000|2025-01-15 07:04:20|189236.6|189146.6|189226.2|189136.2|189236.6|189146.6|189226.1|189136.1|5
1736924670000|2025-01-15 07:04:30|189226.6|189136.6|189229.5|189139.5|189229.5|189139.5|189220.1|189130.1|11
1736924680000|2025-01-15 07:04:40|189231.3|189141.3|189238.5|189148.5|189238.5|189148.5|189231.3|189141.3|7
1736924690000|2025-01-15 07:04:50|189235.7|189145.7|189235.5|189145.5|189235.7|189145.7|189235.4|189145.4|3
1736924700000|2025-01-15 07:05:00|189231.6|189141.6|189260.1|189130.1|189268|189164.4|189228.5|189130.1|10
1736924710000|2025-01-15 07:05:10|189257.8|189127.8|189265.7|189135.7|189268.4|189138.4|189256|189126|6
1736924720000|2025-01-15 07:05:20|189268|189138|189254.3|189164.3|189291.7|189187|189254.3|189138|9
1736924730000|2025-01-15 07:05:30|189253.2|189163.2|189250.1|189160.1|189253.2|189163.2|189250|189160|5
1736924740000|2025-01-15 07:05:40|189249.8|189159.8|189290.7|189160.7|189296.8|189166.8|189248.4|189158.4|6
1736924750000|2025-01-15 07:05:50|189294.9|189164.9|189301|189171|189318.6|189188.6|189293.8|189163.8|14
1736924760000|2025-01-15 07:06:00|189300.9|189170.9|189278.6|189188.6|189303.7|189188.6|189278.6|189158.6|8
1736924770000|2025-01-15 07:06:10|189281.3|189191.3|189284.3|189194.3|189284.3|189194.3|189281.3|189191.3|6
1736924780000|2025-01-15 07:06:20|189285.4|189195.4|189298.1|189208.1|189300.6|189210.6|189285.4|189195.4|9
1736924790000|2025-01-15 07:06:30|189293.1|189203.1|189287|189197|189293.1|189203.1|189274.4|189184.4|9
1736924800000|2025-01-15 07:06:40|189286.6|189196.6|189286.9|189196.9|189286.9|189196.9|189286.6|189196.6|2
1736924810000|2025-01-15 07:06:50|189286.3|189196.3|189280.3|189190.3|189286.3|189196.3|189274|189184|10
1736924820000|2025-01-15 07:07:00|189257.6|189167.6|189248.1|189158.1|189271.1|189176.5|189243.7|189141.1|14
1736924830000|2025-01-15 07:07:10|189246.5|189156.5|189253.9|189163.9|189253.9|189163.9|189246.5|189156.5|5
1736924840000|2025-01-15 07:07:20|189254|189164|189242.8|189152.8|189254|189164|189240.2|189150.2|8
1736924850000|2025-01-15 07:07:30|189235.4|189145.4|189255.1|189165.1|189257.5|189167.5|189235.4|189145.4|9
1736924860000|2025-01-15 07:07:40|189254.9|189164.9|189272.3|189182.3|189278.4|189188.4|189254.9|189164.9|12
1736924870000|2025-01-15 07:07:50|189275.8|189185.8|189252.4|189162.4|189281|189191|189252.4|189162.4|12
1736924880000|2025-01-15 07:08:00|189252.6|189162.6|189257.4|189167.4|189264.4|189174.4|189252.1|189162.1|8
1736924890000|2025-01-15 07:08:10|189253.7|189163.7|189271.3|189181.3|189281.7|189191.7|189253.7|189163.7|8
1736924900000|2025-01-15 07:08:20|189279.1|189149.1|189268.8|189178.8|189288.3|189178.8|189267.6|189149.1|4
1736924910000|2025-01-15 07:08:30|189280.2|189150.2|189257.5|189167.5|189281.4|189167.7|189257.5|189148.6|8
1736924920000|2025-01-15 07:08:40|189267.4|189177.4|189256.8|189166.8|189267.4|189177.4|189254.4|189164.4|10
1736924930000|2025-01-15 07:08:50|189256.9|189166.9|189247.6|189157.6|189257|189167|189247.6|189157.6|12
1736924940000|2025-01-15 07:09:00|189244.2|189154.2|189267.5|189137.5|189269.3|189154.2|189240.7|189130.5|12
1736924950000|2025-01-15 07:09:10|189267.9|189137.9|189201.5|189111.5|189267.9|189137.9|189201.5|189111.5|12
1736924960000|2025-01-15 07:09:20|189203.6|189113.6|189206.8|189116.8|189207.8|189117.8|189203.6|189113.6|7
1736924970000|2025-01-15 07:09:30|189207.2|189117.2|189213.2|189123.2|189216.6|189126.6|189207.2|189117.2|10
1736924980000|2025-01-15 07:09:40|189208.3|189118.3|189202.3|189112.3|189208.3|189118.3|189202.3|189112.3|7
1736924990000|2025-01-15 07:09:50|189204.2|189114.2|189205.1|189115.1|189205.1|189115.1|189204.2|189114.2|2
1736925000000|2025-01-15 07:10:00|189205|189115|189205|189115|189205|189115|189205|189115|1
1736925010000|2025-01-15 07:10:10|189207.1|189117.1|189124.6|189034.6|189219.7|189129.7|189123.9|189033.9|18
1736925020000|2025-01-15 07:10:20|189126.3|189036.3|189128.8|189038.8|189128.8|189038.8|189125.6|189035.6|8
1736925030000|2025-01-15 07:10:30|189128.1|189038.1|189132.5|189042.5|189137.2|189047.2|189126.2|189036.2|14
1736925040000|2025-01-15 07:10:40|189154.5|189024.5|189153|189023|189154.5|189024.5|189153|189023|3
1736925050000|2025-01-15 07:10:50|189152.3|189022.3|189146.8|189016.8|189152.3|189022.3|189146.8|189016.8|6
1736925060000|2025-01-15 07:11:00|189142.5|189012.5|189102.8|188972.8|189142.5|189012.5|189102.8|188972.8|11
1736925070000|2025-01-15 07:11:10|189100.2|188970.2|189098.9|188968.9|189100.2|188970.2|189095.6|188965.6|8
1736925080000|2025-01-15 07:11:20|189100.2|188970.2|189076.7|188986.7|189100.2|189005.6|189076.7|188968.1|11
1736925090000|2025-01-15 07:11:30|189074.8|188984.8|189118.2|188988.2|189118.2|189010.8|189074.8|188984.8|9
1736925100000|2025-01-15 07:11:40|189126.1|188996.1|189118.5|188988.5|189126.1|188996.1|189118.2|188988.2|4
1736925110000|2025-01-15 07:11:50|189116.4|188986.4|189117.6|188987.6|189119.8|188989.8|189116|188986|8
1736925120000|2025-01-15 07:12:00|189116.5|188986.5|189130.3|189000.3|189130.3|189000.3|189115.7|188985.7|7
1736925130000|2025-01-15 07:12:10|189131|189001|189172.6|189082.6|189173.3|189083.3|189131|189001|8
1736925140000|2025-01-15 07:12:20|189212.9|189122.9|189196.5|189106.5|189255.5|189165.5|189193.3|189103.3|19
1736925150000|2025-01-15 07:12:30|189197|189107|189201.2|189111.2|189211.1|189121.1|189196.8|189106.8|22
1736925160000|2025-01-15 07:12:40|189198.5|189108.5|189146.1|189056.1|189203.2|189113.2|189141.4|189051.4|18
1736925170000|2025-01-15 07:12:50|189146.2|189056.2|189144|189054|189146.7|189056.7|189143.9|189053.9|6
1736925180000|2025-01-15 07:13:00|189143.5|189053.5|189146.1|189056.1|189146.1|189056.1|189143.5|189053.5|3
1736925190000|2025-01-15 07:13:10|189148|189058|189127.7|189037.7|189148|189058|189125.1|189035.1|9
1736925200000|2025-01-15 07:13:20|189126.3|189036.3|189124.3|189034.3|189165.3|189039.2|189120.9|188990.9|15
1736925210000|2025-01-15 07:13:30|189122.7|189032.7|189125.4|189035.4|189125.7|189035.7|189122.5|189032.5|11
1736925220000|2025-01-15 07:13:40|189128.5|189038.5|189130.7|189040.7|189130.7|189040.7|189122.5|189032.5|7
1736925230000|2025-01-15 07:13:50|189128.4|189038.4|189156.1|189066.1|189157.2|189067.2|189128.4|189038.4|12
1736925240000|2025-01-15 07:14:00|189156|189066|189146.6|189056.6|189156.1|189066.1|189146.1|189056.1|7
1736925250000|2025-01-15 07:14:10|189140.4|189050.4|189125.9|189035.9|189140.4|189050.4|189125.9|189035.9|4
1736925260000|2025-01-15 07:14:20|189053.9|188963.9|189090.4|189000.4|189107.9|189017.9|189053.9|188963.9|23
1736925270000|2025-01-15 07:14:30|189091.2|189001.2|189090.1|189000.1|189091.2|189001.2|189088.8|188998.8|8
1736925280000|2025-01-15 07:14:40|189089.9|188999.9|189089.2|188999.2|189089.9|188999.9|189089.1|188999.1|3
1736925290000|2025-01-15 07:14:50|189088.7|188998.7|189034.8|188944.8|189089.1|188999.1|189025.4|188935.4|12
1736925300000|2025-01-15 07:15:00|189032.9|188942.9|189031.9|188941.9|189032.9|188942.9|189028.7|188938.7|8
1736925310000|2025-01-15 07:15:10|189031.7|188941.7|189032|188942|189032|188942|189031.7|188941.7|3
1736925320000|2025-01-15 07:15:20|189030.4|188940.4|189032|188942|189032|188942|189030.4|188940.4|6
1736925330000|2025-01-15 07:15:30|189056.4|188926.4|189057.5|188927.5|189061.6|188931.6|189053.7|188923.7|8
1736925340000|2025-01-15 07:15:40|189056.8|188926.8|189060.2|188930.2|189066.4|188936.4|189056.8|188926.8|5
1736925350000|2025-01-15 07:15:50|189061|188931|189056.8|188926.8|189061|188931|189056.7|188926.7|7
1736925360000|2025-01-15 07:16:00|189048|188958|189052.2|188962.2|189052.2|188962.2|189043.8|188953.8|12
1736925370000|2025-01-15 07:16:10|189052.8|188962.8|189075.1|188985.1|189075.1|188985.1|189050.1|188960.1|11
1736925380000|2025-01-15 07:16:20|189074.7|188984.7|189083.6|188993.6|189083.6|188993.6|189074.7|188984.7|5
1736925390000|2025-01-15 07:16:30|189083.2|188993.2|189087.4|188997.4|189087.4|188997.4|189083.2|188993.2|5
1736925400000|2025-01-15 07:16:40|189085.2|188995.2|189130.4|189000.4|189130.4|189012.9|189082.6|188992.6|11
1736925410000|2025-01-15 07:16:50|189128.2|188998.2|189122.4|188992.4|189128.2|188998.2|189116.1|188986.1|9
1736925420000|2025-01-15 07:17:00|189125.5|188995.5|189145.2|189015.2|189153.5|189023.5|189125.5|188995.5|7
1736925430000|2025-01-15 07:17:10|189148.1|189018.1|189148.1|189018.1|189148.3|189018.3|189148|189018|4
1736925440000|2025-01-15 07:17:20|189147.2|189017.2|189144.7|189014.7|189148.2|189018.2|189144.7|189014.7|6
1736925450000|2025-01-15 07:17:30|189142|189012|189124.8|188994.8|189142|189012|189124.8|188994.8|7
1736925460000|2025-01-15 07:17:40|189119.2|188989.2|189152.1|189022.1|189152.1|189022.1|189104.4|188974.4|12
1736925470000|2025-01-15 07:17:50|189153.9|189023.9|189163.9|189073.9|189181.2|189091.2|189151|189021|20
1736925480000|2025-01-15 07:18:00|189160.8|189070.8|189114.4|189024.4|189164.9|189074.9|189106.2|189016.2|15
1736925490000|2025-01-15 07:18:10|189111.6|189021.6|189111.1|189021.1|189111.6|189021.6|189109.8|189019.8|10
1736925500000|2025-01-15 07:18:20|189110.9|189020.9|189110.2|189020.2|189110.9|189020.9|189110.2|189020.2|4
1736925510000|2025-01-15 07:18:30|189110.5|189020.5|189108.9|189018.9|189110.5|189020.5|189108.7|189018.7|10
1736925520000|2025-01-15 07:18:40|189115.5|189025.5|189139.1|189009.1|189139.1|189025.5|189115.5|189001.9|9
1736925530000|2025-01-15 07:18:50|189138.9|189008.9|189144|189014|189144.2|189014.2|189138.4|189008.4|10
1736925540000|2025-01-15 07:19:00|189141.2|189011.2|189151.4|189021.4|189151.4|189021.4|189141.2|189011.2|7
1736925550000|2025-01-15 07:19:10|189153.8|189023.8|189156.3|189066.3|189195.9|189105.9|189153.8|189023.8|17
1736925560000|2025-01-15 07:19:20|189153.7|189063.7|189174.1|189084.1|189180|189090|189149.1|189059.1|14
1736925570000|2025-01-15 07:19:30|189172.4|189082.4|189178.2|189088.2|189178.7|189088.7|189169.6|189079.6|8
1736925580000|2025-01-15 07:19:40|189180.5|189090.5|189183.9|189093.9|189198.6|189108.6|189177.8|189087.8|10
1736925590000|2025-01-15 07:19:50|189183.3|189093.3|189180.8|189090.8|189203.7|189113.7|189180.8|189090.8|10
1736925600000|2025-01-15 07:20:00|189178|189088|189165.8|189075.8|189178|189088|189165.3|189075.3|8
1736925610000|2025-01-15 07:20:10|189165|189075|189165|189075|189165.3|189075.3|189165|189075|3
1736925620000|2025-01-15 07:20:20|189174.7|189084.7|189175.8|189085.8|189175.8|189085.8|189171.5|189081.5|6
1736925630000|2025-01-15 07:20:30|189176|189086|189179.2|189089.2|189181.2|189091.2|189174.8|189084.8|9
1736925640000|2025-01-15 07:20:40|189184.1|189094.1|189217.7|189127.7|189217.7|189127.7|189184.1|189094.1|5
1736925650000|2025-01-15 07:20:50|189204.4|189114.4|189209.1|189119.1|189209.1|189119.1|189202.9|189112.9|6
1736925660000|2025-01-15 07:21:00|189212|189122|189233.2|189143.2|189239.4|189149.4|189209.1|189119.1|9
1736925670000|2025-01-15 07:21:10|189230.3|189140.3|189247.4|189157.4|189252|189162|189215.6|189125.6|17
1736925680000|2025-01-15 07:21:20|189275.9|189185.9|189195.4|189105.4|189275.9|189185.9|189192.8|189102.8|12
1736925690000|2025-01-15 07:21:30|189180.3|189090.3|189186.3|189096.3|189186.3|189096.3|189180.3|189090.3|9
1736925700000|2025-01-15 07:21:40|189194.8|189104.8|189207.3|189117.3|189208.3|189118.3|189194.8|189104.8|5
1736925710000|2025-01-15 07:21:50|189208.1|189118.1|189209.9|189119.9|189210.1|189120.1|189207.9|189117.9|6
1736925720000|2025-01-15 07:22:00|189207.6|189117.6|189206.1|189116.1|189207.6|189117.6|189206.1|189116.1|5
1736925730000|2025-01-15 07:22:10|189200.7|189110.7|189189.8|189099.8|189203.8|189113.8|189181|189091|18
1736925740000|2025-01-15 07:22:20|189236|189146|189196.3|189106.3|189236|189146|189195.3|189105.3|16
1736925750000|2025-01-15 07:22:30|189195.7|189105.7|189199.6|189109.6|189208.8|189118.8|189195.7|189105.7|17
1736925760000|2025-01-15 07:22:40|189195.3|189105.3|189178.2|189088.2|189205.8|189115.8|189174.9|189084.9|15
1736925770000|2025-01-15 07:22:50|189178.5|189088.5|189151.5|189061.5|189178.5|189088.5|189150.4|189060.4|6
1736925780000|2025-01-15 07:23:00|189149.1|189059.1|189118|189028|189149.1|189059.1|189094.9|189004.9|10
1736925790000|2025-01-15 07:23:10|189116.2|189026.2|189143.2|189053.2|189144.7|189054.7|189113|189023|9
1736925800000|2025-01-15 07:23:20|189143.1|189053.1|189153.2|189063.2|189153.2|189063.2|189139.4|189049.4|7
1736925810000|2025-01-15 07:23:30|189151|189061|189150.7|189060.7|189151.6|189061.6|189150.7|189060.7|5
1736925820000|2025-01-15 07:23:40|189146.5|189056.5|189148|189058|189151.8|189061.8|189140.6|189050.6|7
1736925830000|2025-01-15 07:23:50|189148.8|189058.8|189148.6|189058.6|189149|189059|189148.6|189058.6|3
1736925840000|2025-01-15 07:24:00|189153.1|189063.1|189150.1|189060.1|189157.3|189067.3|189142.4|189052.4|10
1736925850000|2025-01-15 07:24:10|189147.3|189057.3|189093|189003|189147.3|189057.3|189092.8|189002.8|7
1736925860000|2025-01-15 07:24:20|189140|189050|189149.7|189059.7|189151.2|189061.2|189140|189050|7
1736925870000|2025-01-15 07:24:30|189145.5|189055.5|189139.5|189049.5|189153.8|189063.8|189139.5|189049.5|13
1736925880000|2025-01-15 07:24:40|189174.2|189084.2|189193.5|189103.5|189198.4|189108.4|189174.2|189084.2|17
1736925890000|2025-01-15 07:24:50|189194.2|189104.2|189198.4|189108.4|189198.7|189108.7|189194.2|189104.2|6
1736925900000|2025-01-15 07:25:00|189206.3|189116.3|189206.2|189116.2|189215.1|189125.1|189202.3|189112.3|17
1736925910000|2025-01-15 07:25:10|189208.9|189118.9|189209.7|189119.7|189211.6|189121.6|189208.9|189118.9|11
1736925920000|2025-01-15 07:25:20|189210.3|189120.3|189210.3|189120.3|189211.4|189121.4|189210.2|189120.2|10
1736925930000|2025-01-15 07:25:30|189207.9|189117.9|189181.2|189091.2|189207.9|189117.9|189172.1|189082.1|19
1736925940000|2025-01-15 07:25:40|189182.7|189092.7|189182.5|189092.5|189182.7|189092.7|189182.5|189092.5|2
1736925950000|2025-01-15 07:25:50|189185.3|189095.3|189184.7|189094.7|189185.6|189095.6|189182.4|189092.4|6
1736925960000|2025-01-15 07:26:00|189187|189097|189181.4|189091.4|189187|189097|189181.4|189091.4|9
1736925970000|2025-01-15 07:26:10|189181.3|189091.3|189182.6|189092.6|189184.4|189094.4|189179.6|189089.6|7
1736925980000|2025-01-15 07:26:20|189186.5|189096.5|189185.1|189095.1|189187.8|189097.8|189182.7|189092.7|12
1736925990000|2025-01-15 07:26:30|189187.2|189097.2|189189.1|189099.1|189189.1|189099.1|189180|189090|11
1736926000000|2025-01-15 07:26:40|189192|189102|189186.4|189096.4|189192.8|189102.8|189186.4|189096.4|8
1736926010000|2025-01-15 07:26:50|189189.7|189099.7|189183.5|189093.5|189189.7|189099.7|189183.5|189093.5|5
1736926020000|2025-01-15 07:27:00|189182.3|189092.3|189151|189061|189182.3|189092.3|189144.3|189054.3|11
1736926030000|2025-01-15 07:27:10|189180|189090|189188.5|189098.5|189194.9|189104.9|189180|189090|18
1736926040000|2025-01-15 07:27:20|189186.2|189096.2|189184|189094|189191.7|189101.7|189184|189094|9
1736926050000|2025-01-15 07:27:30|189186.8|189096.8|189203.8|189113.8|189205.7|189115.7|189185.3|189095.3|13
1736926060000|2025-01-15 07:27:40|189203.9|189113.9|189205|189115|189207.4|189117.4|189203.9|189113.9|11
1736926070000|2025-01-15 07:27:50|189204.7|189114.7|189201.2|189111.2|189205|189115|189198.8|189108.8|9
1736926080000|2025-01-15 07:28:00|189201.1|189111.1|189199.9|189109.9|189202.2|189112.2|189188|189098|9
1736926090000|2025-01-15 07:28:10|189200|189110|189193.7|189103.7|189200.8|189110.8|189193.7|189103.7|7
1736926100000|2025-01-15 07:28:20|189192|189102|189166|189076|189195.2|189105.2|189164.6|189074.6|7
1736926110000|2025-01-15 07:28:30|189168.2|189078.2|189186.3|189096.3|189186.3|189096.3|189160.6|189070.6|10
1736926120000|2025-01-15 07:28:40|189183.9|189093.9|189160.7|189070.7|189183.9|189093.9|189158.8|189068.8|8
1736926130000|2025-01-15 07:28:50|189162.9|189072.9|189153.5|189063.5|189162.9|189072.9|189151.9|189061.9|9
1736926140000|2025-01-15 07:29:00|189155.4|189065.4|189157.3|189067.3|189157.3|189067.3|189155.4|189065.4|5
1736926150000|2025-01-15 07:29:10|189157.6|189067.6|189157.6|189067.6|189157.6|189067.6|189157.6|189067.6|1
1736926160000|2025-01-15 07:29:20|189155.9|189065.9|189154.6|189064.6|189155.9|189065.9|189151.1|189061.1|7
1736926170000|2025-01-15 07:29:30|189156|189066|189155.6|189065.6|189160.9|189070.9|189149.5|189059.5|11
1736926180000|2025-01-15 07:29:40|189157.5|189067.5|189158.9|189068.9|189158.9|189068.9|189157.5|189067.5|2
1736926190000|2025-01-15 07:29:50|189159|189069|189148.3|189058.3|189159|189069|189148.3|189058.3|7
1736926200000|2025-01-15 07:30:00|189150.6|189060.6|189124.8|189034.8|189150.6|189060.6|189111.7|189021.7|14
1736926210000|2025-01-15 07:30:10|189127.4|189037.4|189137.3|189047.3|189142.8|189052.8|189127.4|189037.4|13
1736926220000|2025-01-15 07:30:20|189191.8|189101.8|189201.5|189111.5|189201.5|189111.5|189191.4|189101.4|11
1736926230000|2025-01-15 07:30:30|189197.5|189107.5|189214.4|189124.4|189214.4|189124.4|189194.6|189104.6|9
1736926240000|2025-01-15 07:30:40|189211.7|189121.7|189201.5|189111.5|189211.7|189121.7|189199|189109|8
1736926250000|2025-01-15 07:30:50|189200.2|189110.2|189198.9|189108.9|189207.2|189117.2|189198.8|189108.8|6
1736926260000|2025-01-15 07:31:00|189198.8|189108.8|189196.2|189106.2|189198.8|189108.8|189195.8|189105.8|4
1736926270000|2025-01-15 07:31:10|189196.4|189106.4|189196.2|189106.2|189196.4|189106.4|189196.2|189106.2|2
1736926280000|2025-01-15 07:31:20|189195.6|189105.6|189186.4|189096.4|189195.6|189105.6|189177.7|189087.7|4
1736926290000|2025-01-15 07:31:30|189179.6|189089.6|189196|189106|189196|189106|189179.6|189089.6|7
1736926300000|2025-01-15 07:31:40|189195.1|189105.1|189205.8|189115.8|189205.8|189115.8|189195.1|189105.1|5
1736926310000|2025-01-15 07:31:50|189207.3|189117.3|189206.3|189116.3|189207.3|189117.3|189197.8|189107.8|10
1736926320000|2025-01-15 07:32:00|189206.4|189116.4|189206.4|189116.4|189206.4|189116.4|189206.2|189116.2|3
1736926330000|2025-01-15 07:32:10|189206.6|189116.6|189206.4|189116.4|189206.6|189116.6|189206.4|189116.4|2
1736926340000|2025-01-15 07:32:20|189208.7|189118.7|189209.2|189119.2|189212.3|189122.3|189208.7|189118.7|4
1736926350000|2025-01-15 07:32:30|189208.8|189118.8|189209.2|189119.2|189209.2|189119.2|189208|189118|3
1736926360000|2025-01-15 07:32:40|189207.3|189117.3|189205.6|189115.6|189207.4|189117.4|189196.2|189106.2|11
1736926370000|2025-01-15 07:32:50|189207.3|189117.3|189207.3|189117.3|189207.5|189117.5|189206.6|189116.6|7
1736926380000|2025-01-15 07:33:00|189209.3|189119.3|189207.2|189117.2|189209.3|189119.3|189207.2|189117.2|6
1736926390000|2025-01-15 07:33:10|189204.4|189114.4|189194.2|189104.2|189204.4|189114.4|189193|189103|6
1736926400000|2025-01-15 07:33:20|189192|189102|189183.9|189093.9|189192|189102|189177.6|189087.6|9
1736926410000|2025-01-15 07:33:30|189183.7|189093.7|189190.1|189100.1|189191.1|189101.1|189180.7|189090.7|15
1736926420000|2025-01-15 07:33:40|189190|189100|189200.4|189110.4|189200.4|189110.4|189190|189100|5
1736926430000|2025-01-15 07:33:50|189200.6|189110.6|189200.6|189110.6|189200.6|189110.6|189200.3|189110.3|4
1736926440000|2025-01-15 07:34:00|189198.4|189108.4|189185.5|189095.5|189198.4|189108.4|189183.4|189093.4|8
1736926450000|2025-01-15 07:34:10|189183|189093|189189.7|189099.7|189192|189102|189183|189093|7
1736926460000|2025-01-15 07:34:20|189189|189099|189200.3|189110.3|189200.3|189110.3|189189|189099|9
1736926470000|2025-01-15 07:34:30|189200.4|189110.4|189200.4|189110.4|189200.4|189110.4|189200.4|189110.4|1
1736926480000|2025-01-15 07:34:40|189191.3|189101.3|189179.4|189089.4|189191.3|189101.3|189177.4|189087.4|9
1736926490000|2025-01-15 07:34:50|189172.8|189082.8|189126|189036|189172.8|189082.8|189104.7|189014.7|11
1736926500000|2025-01-15 07:35:00|189124.1|189034.1|189115.5|189025.5|189124.1|189034.1|189113.4|189023.4|6
1736926510000|2025-01-15 07:35:10|189124.2|189034.2|189116.8|189026.8|189126.1|189036.1|189116.8|189026.8|11
1736926530000|2025-01-15 07:35:30|189116.7|189026.7|189115|189025|189116.8|189026.8|189114.9|189024.9|6
1736926540000|2025-01-15 07:35:40|189114.5|189024.5|189062.8|188972.8|189115.2|189025.2|189062.8|188972.8|8
1736926550000|2025-01-15 07:35:50|189062.7|188972.7|189071.1|188981.1|189072.9|188982.9|189061.7|188971.7|6
1736926560000|2025-01-15 07:36:00|189071|188981|189070|188980|189071|188981|189070|188980|3
1736926570000|2025-01-15 07:36:10|189069.9|188979.9|189069.4|188979.4|189069.9|188979.9|189069.4|188979.4|3
1736926580000|2025-01-15 07:36:20|189069.5|188979.5|189023.5|188933.5|189069.5|188979.5|189021.2|188931.2|7
1736926590000|2025-01-15 07:36:30|189024|188934|189029.9|188939.9|189029.9|188939.9|189003.2|188913.2|12
1736926600000|2025-01-15 07:36:40|189034.5|188944.5|189041.5|188951.5|189041.5|188951.5|189027.3|188937.3|9
1736926610000|2025-01-15 07:36:50|189044.4|188954.4|189035.8|188945.8|189044.4|188954.4|189035.8|188945.8|4
1736926620000|2025-01-15 07:37:00|189037.6|188947.6|189039.8|188949.8|189039.8|188949.8|189037.1|188947.1|6
1736926630000|2025-01-15 07:37:10|189040.4|188950.4|189073.8|188983.8|189076.2|188986.2|189040.4|188950.4|4
1736926640000|2025-01-15 07:37:20|189071.6|188981.6|189044.5|188954.5|189071.6|188981.6|189044.5|188954.5|6
1736926650000|2025-01-15 07:37:30|189044.7|188954.7|189040.9|188950.9|189044.7|188954.7|189040.9|188950.9|4
1736926660000|2025-01-15 07:37:40|189040.7|188950.7|189042.9|188952.9|189042.9|188952.9|189040.7|188950.7|3
1736926670000|2025-01-15 07:37:50|189050|188960|189040.8|188950.8|189053.8|188963.8|189040.8|188950.8|10
1736926680000|2025-01-15 07:38:00|189041.4|188951.4|189040.1|188950.1|189041.4|188951.4|189040.1|188950.1|3
1736926690000|2025-01-15 07:38:10|189040.2|188950.2|189039.2|188949.2|189040.2|188950.2|189033.4|188943.4|8
1736926700000|2025-01-15 07:38:20|189039.5|188949.5|189024.6|188934.6|189039.5|188949.5|189024.6|188934.6|2
1736926710000|2025-01-15 07:38:30|189026.8|188936.8|188982.8|188892.8|189026.8|188936.8|188982.6|188892.6|11
1736926720000|2025-01-15 07:38:40|188984.9|188894.9|188991.5|188901.5|188994.5|188904.5|188984.9|188894.9|13
1736926730000|2025-01-15 07:38:50|188991.4|188901.4|188991.4|188901.4|188991.4|188901.4|188991.4|188901.4|1
1736926740000|2025-01-15 07:39:00|188991.6|188901.6|189005|188915|189008.2|188918.2|188988|188898|7
1736926750000|2025-01-15 07:39:10|189004.7|188914.7|188993.5|188903.5|189004.7|188914.7|188993.5|188903.5|6
1736926760000|2025-01-15 07:39:20|188995.8|188905.8|189012.6|188922.6|189015.1|188925.1|188995.7|188905.7|8
1736926770000|2025-01-15 07:39:30|189010.2|188920.2|189008.2|188918.2|189010.2|188920.2|189007.9|188917.9|8
1736926780000|2025-01-15 07:39:40|189007.1|188917.1|189007.7|188917.7|189007.7|188917.7|189007.1|188917.1|2
1736926790000|2025-01-15 07:39:50|189008.9|188918.9|189010.2|188920.2|189030.1|188940.1|189005.7|188915.7|16
1736926800000|2025-01-15 07:40:00|189012.4|188922.4|189021.6|188931.6|189029.4|188939.4|189012.4|188922.4|7
1736926810000|2025-01-15 07:40:10|189020.5|188930.5|189022.2|188932.2|189024.5|188934.5|189020.5|188930.5|6
1736926820000|2025-01-15 07:40:20|189024.7|188934.7|189019|188929|189024.7|188934.7|189019|188929|6
1736926830000|2025-01-15 07:40:30|189018.9|188928.9|188983|188893|189018.9|188928.9|188983|188893|14
1736926840000|2025-01-15 07:40:40|188985.8|188895.8|188981.5|188891.5|188992.8|188902.8|188981.5|188891.5|11
1736926850000|2025-01-15 07:40:50|188982.9|188892.9|189029.1|188939.1|189033.8|188943.8|188982.9|188892.9|11
1736926860000|2025-01-15 07:41:00|189031.6|188941.6|189037.2|188947.2|189037.2|188947.2|189031.6|188941.6|4
1736926870000|2025-01-15 07:41:10|189040.6|188950.6|189038.8|188948.8|189040.6|188950.6|189038.8|188948.8|5
1736926880000|2025-01-15 07:41:20|189036.6|188946.6|189032.3|188942.3|189036.6|188946.6|189032.3|188942.3|7
1736926890000|2025-01-15 07:41:30|189032|188942|189038.6|188948.6|189038.7|188948.7|189032|188942|6
1736926900000|2025-01-15 07:41:40|189038.8|188948.8|189044.5|188954.5|189045.7|188955.7|189038.8|188948.8|9
1736926910000|2025-01-15 07:41:50|189044.2|188954.2|189066.4|188976.4|189068.8|188978.8|189044.1|188954.1|16
1736926920000|2025-01-15 07:42:00|189064.8|188974.8|189064.5|188974.5|189065.1|188975.1|189064.4|188974.4|4
1736926930000|2025-01-15 07:42:10|189065.1|188975.1|189063.2|188973.2|189065.4|188975.4|189063.2|188973.2|3
1736926940000|2025-01-15 07:42:20|189057.9|188967.9|189031.7|188941.7|189057.9|188967.9|189030.3|188940.3|10
1736926950000|2025-01-15 07:42:30|189028.6|188938.6|189032|188942|189032|188942|189028.6|188938.6|4
1736926960000|2025-01-15 07:42:40|189031.1|188941.1|189038.8|188948.8|189038.8|188948.8|189030|188940|5
1736926970000|2025-01-15 07:42:50|189038.6|188948.6|189037.9|188947.9|189038.6|188948.6|189034.4|188944.4|4
1736926980000|2025-01-15 07:43:00|189040|188950|189046.9|188956.9|189047.5|188957.5|189040|188950|5
1736926990000|2025-01-15 07:43:10|189045|188955|189027.2|188937.2|189045|188955|189023.5|188933.5|10
1736927000000|2025-01-15 07:43:20|189024.5|188934.5|189030|188940|189034.3|188944.3|189024.5|188934.5|11
1736927010000|2025-01-15 07:43:30|189031.3|188941.3|189041.8|188951.8|189041.8|188951.8|189030|188940|8
1736927020000|2025-01-15 07:43:40|189042.3|188952.3|189039.2|188949.2|189044.8|188954.8|189037.5|188947.5|6
1736927030000|2025-01-15 07:43:50|189041.8|188951.8|189045.2|188955.2|189045.2|188955.2|189040.8|188950.8|7
1736927040000|2025-01-15 07:44:00|189042.7|188952.7|189037.2|188947.2|189045.4|188955.4|189036.1|188946.1|8
1736927050000|2025-01-15 07:44:10|189037.7|188947.7|189039.7|188949.7|189039.9|188949.9|189035.9|188945.9|7
1736927060000|2025-01-15 07:44:20|189039.8|188949.8|189030.1|188940.1|189039.8|188949.8|189030.1|188940.1|6
1736927070000|2025-01-15 07:44:30|189031.1|188941.1|189035.8|188945.8|189035.8|188945.8|189031.1|188941.1|5
1736927080000|2025-01-15 07:44:40|189035.9|188945.9|189063|188973|189063|188973|189035.8|188945.8|4
1736927090000|2025-01-15 07:44:50|189065.2|188975.2|189051.5|188961.5|189065.2|188975.2|189051.5|188961.5|8
1736927100000|2025-01-15 07:45:00|189051.6|188961.6|189022|188932|189051.6|188961.6|189022|188932|5
1736927110000|2025-01-15 07:45:10|189009.1|188919.1|189001.2|188911.2|189009.1|188919.1|189001.2|188911.2|3
1736927120000|2025-01-15 07:45:20|189003.9|188913.9|188997.5|188907.5|189005.9|188915.9|188993.8|188903.8|7
1736927130000|2025-01-15 07:45:30|188997.8|188907.8|188997.9|188907.9|188998|188908|188997.6|188907.6|4
1736927140000|2025-01-15 07:45:40|188999.8|188909.8|188997.4|188907.4|188999.8|188909.8|188997.4|188907.4|4
1736927160000|2025-01-15 07:46:00|188995.1|188905.1|188994.2|188904.2|188997|188907|188985.4|188895.4|13
1736927170000|2025-01-15 07:46:10|188989.8|188899.8|188985.1|188895.1|188989.8|188899.8|188982.7|188892.7|6
1736927180000|2025-01-15 07:46:20|188982.7|188892.7|188947.9|188857.9|188982.7|188892.7|188931|188841|20
1736927190000|2025-01-15 07:46:30|188945.5|188855.5|188937.2|188847.2|188945.5|188855.5|188930.4|188840.4|13
1736927200000|2025-01-15 07:46:40|188933.1|188843.1|188936|188846|188936.2|188846.2|188931.4|188841.4|11
1736927210000|2025-01-15 07:46:50|188936.2|188846.2|188936.1|188846.1|188941|188851|188934.8|188844.8|11
1736927220000|2025-01-15 07:47:00|188934.5|188844.5|188934.9|188844.9|188936.3|188846.3|188933.1|188843.1|7
1736927230000|2025-01-15 07:47:10|188932.8|188842.8|188943.7|188853.7|188943.7|188853.7|188932.8|188842.8|9
1736927240000|2025-01-15 07:47:20|188941.4|188851.4|188930.3|188840.3|188941.4|188851.4|188930.3|188840.3|13
1736927250000|2025-01-15 07:47:30|188931.1|188841.1|188850.4|188760.4|188933.1|188843.1|188850.4|188760.4|7
1736927260000|2025-01-15 07:47:40|188841|188751|189051.1|188921.1|189051.1|188921.1|188838.6|188745.5|18
1736927270000|2025-01-15 07:47:50|189054.3|188924.3|189067.9|188937.9|189087.1|188957.1|189052.4|188922.4|16
1736927280000|2025-01-15 07:48:00|189064.2|188934.2|189064.1|188934.1|189065|188935|189064|188934|8
1736927290000|2025-01-15 07:48:10|189064.4|188934.4|189047.8|188917.8|189064.4|188934.4|189025.9|188895.9|13
1736927300000|2025-01-15 07:48:20|189048.9|188918.9|189049.7|188919.7|189049.7|188919.7|189048.9|188918.9|2
1736927310000|2025-01-15 07:48:30|189049.8|188919.8|189049.6|188919.6|189049.8|188919.8|189049.6|188919.6|2
1736927320000|2025-01-15 07:48:40|189040.4|188910.4|189048.4|188918.4|189050.2|188920.2|189040.4|188910.4|16
1736927330000|2025-01-15 07:48:50|189048.1|188918.1|189047.6|188917.6|189048.1|188918.1|189030.8|188900.8|10
1736927340000|2025-01-15 07:49:00|189052.8|188922.8|189058|188928|189058|188928|189038.9|188908.9|12
1736927350000|2025-01-15 07:49:10|189057.9|188927.9|189038.2|188908.2|189058.1|188928.1|189035.3|188905.3|11
1736927360000|2025-01-15 07:49:20|189035.6|188905.6|189068.2|188938.2|189076|188946|189035.6|188905.6|12
1736927370000|2025-01-15 07:49:30|189070.8|188940.8|189047.9|188957.9|189090.3|188960.3|189047.9|188936.6|24
1736927380000|2025-01-15 07:49:40|189045.9|188955.9|189089.1|188999.1|189103.5|189013.5|189045.7|188955.7|16
1736927390000|2025-01-15 07:49:50|189092.2|189002.2|189078.3|188988.3|189092.2|189002.2|189075.1|188985.1|10
1736927400000|2025-01-15 07:50:00|189080.3|188990.3|189089.2|188999.2|189093.6|189003.6|189080.3|188990.3|10
1736927410000|2025-01-15 07:50:10|189089.4|188999.4|189104.1|189014.1|189106.9|189016.9|189089.4|188999.4|9
1736927420000|2025-01-15 07:50:20|189105.1|189015.1|189105.6|189015.6|189105.6|189015.6|189093.2|189003.2|9
1736927430000|2025-01-15 07:50:30|189102.9|189012.9|189108.6|189018.6|189108.6|189018.6|189101.8|189011.8|14
1736927440000|2025-01-15 07:50:40|189109.1|189019.1|189115.5|189025.5|189121.6|189031.6|189106.7|189016.7|16
1736927450000|2025-01-15 07:50:50|189115.6|189025.6|189136.4|189046.4|189138.3|189048.3|189115.6|189025.6|10
1736927460000|2025-01-15 07:51:00|189134.1|189044.1|189134.2|189044.2|189135.2|189045.2|189134.1|189044.1|6
1736927470000|2025-01-15 07:51:10|189136.3|189046.3|189137.4|189047.4|189140.2|189050.2|189136.3|189046.3|4
1736927480000|2025-01-15 07:51:20|189139|189049|189133.9|189043.9|189144.1|189054.1|189133.9|189043.9|13
1736927490000|2025-01-15 07:51:30|189132.6|189042.6|189131.6|189041.6|189133.7|189043.7|189127.5|189037.5|6
1736927500000|2025-01-15 07:51:40|189129.7|189039.7|189129.7|189039.7|189129.7|189039.7|189123.1|189033.1|4
1736927510000|2025-01-15 07:51:50|189130.1|189040.1|189150.4|189060.4|189151.2|189061.2|189130.1|189040.1|13
1736927520000|2025-01-15 07:52:00|189149.7|189059.7|189153|189063|189158.4|189068.4|189147.4|189057.4|9
1736927530000|2025-01-15 07:52:10|189153.1|189063.1|189148|189058|189153.1|189063.1|189145.7|189055.7|7
1736927540000|2025-01-15 07:52:20|189146.1|189056.1|189137.2|189047.2|189146.1|189056.1|189137.2|189047.2|9
1736927550000|2025-01-15 07:52:30|189135|189045|189133.2|189043.2|189136.2|189046.2|189131|189041|6
1736927560000|2025-01-15 07:52:40|189133.3|189043.3|189134.1|189044.1|189135|189045|189133.1|189043.1|5
1736927570000|2025-01-15 07:52:50|189134.3|189044.3|189093.8|189003.8|189134.3|189044.3|189090.4|189000.4|5
1736927580000|2025-01-15 07:53:00|189094.1|189004.1|189099.8|189009.8|189099.8|189009.8|189093.7|189003.7|4
1736927590000|2025-01-15 07:53:10|189104.5|189014.5|189105.5|189015.5|189106.6|189016.6|189103.1|189013.1|7
1736927600000|2025-01-15 07:53:20|189105.6|189015.6|189110.3|189020.3|189118.9|189028.9|189105.4|189015.4|6
1736927610000|2025-01-15 07:53:30|189110.1|189020.1|189122|189032|189128.9|189038.9|189110.1|189020.1|6
1736927620000|2025-01-15 07:53:40|189119.5|189029.5|189110.9|189020.9|189119.5|189029.5|189105|189015|9
1736927630000|2025-01-15 07:53:50|189110.8|189020.8|189094.5|189004.5|189120.3|189030.3|189094.5|189004.5|10
1736927640000|2025-01-15 07:54:00|189099.7|189009.7|189090.8|189000.8|189099.7|189009.7|189081.7|188991.7|10
1736927650000|2025-01-15 07:54:10|189093.5|189003.5|189075.1|188985.1|189093.5|189003.5|189075.1|188985.1|7
1736927660000|2025-01-15 07:54:20|189071.9|188981.9|188960.5|188870.5|189071.9|188981.9|188960.5|188870.5|16
1736927670000|2025-01-15 07:54:30|188961.7|188871.7|188938.9|188848.9|188961.7|188871.7|188938.5|188848.5|11
1736927680000|2025-01-15 07:54:40|188941|188851|188922.8|188832.8|188941|188851|188918.8|188828.8|12
1736927690000|2025-01-15 07:54:50|188923.1|188833.1|188913|188823|188923.1|188833.1|188913|188823|7
1736927700000|2025-01-15 07:55:00|188909.3|188819.3|188920.7|188830.7|188923.3|188833.3|188909.3|188819.3|13
1736927710000|2025-01-15 07:55:10|188921|188831|188908.7|188818.7|188921|188831|188908.7|188818.7|7
1736927720000|2025-01-15 07:55:20|188908.9|188818.9|188907.9|188817.9|188908.9|188818.9|188905.5|188815.5|12
1736927730000|2025-01-15 07:55:30|188909.1|188819.1|188825.2|188735.2|188909.1|188819.1|188817.3|188727.3|28
1736927740000|2025-01-15 07:55:40|188828.6|188738.6|188843.9|188753.9|188850|188760|188804.8|188714.8|26
1736927750000|2025-01-15 07:55:50|188841.2|188751.2|188829.1|188739.1|188842.5|188752.5|188829.1|188739.1|14
1736927760000|2025-01-15 07:56:00|188831.2|188741.2|188803.1|188713.1|188847.8|188757.8|188791.5|188701.5|18
1736927770000|2025-01-15 07:56:10|188804.2|188714.2|188755.6|188665.6|188804.2|188714.2|188755.2|188665.2|11
1736927780000|2025-01-15 07:56:20|188767.6|188677.6|188771|188681|188771|188681|188757.5|188667.5|8
1736927790000|2025-01-15 07:56:30|188789.1|188699.1|188809.9|188719.9|188814.5|188724.5|188789.1|188699.1|12
1736927800000|2025-01-15 07:56:40|188813|188723|188851.3|188761.3|188858.4|188768.4|188813|188723|7
1736927810000|2025-01-15 07:56:50|188854|188764|188856.7|188766.7|188858.7|188768.7|188854|188764|6
1736927820000|2025-01-15 07:57:00|188870.3|188780.3|188857.7|188767.7|188870.3|188780.3|188857.7|188767.7|11
1736927830000|2025-01-15 07:57:10|188857.9|188767.9|188857.1|188767.1|188858|188768|188854.9|188764.9|8
1736927840000|2025-01-15 07:57:20|188830.4|188740.4|188802.7|188712.7|188830.4|188740.4|188795.4|188705.4|15
1736927850000|2025-01-15 07:57:30|188827.6|188737.6|188831.2|188741.2|188831.2|188741.2|188812.8|188722.8|29
1736927860000|2025-01-15 07:57:40|188836.2|188746.2|188827.9|188737.9|188836.2|188746.2|188810.6|188720.6|21
1736927870000|2025-01-15 07:57:50|188827.3|188737.3|188784|188694|188827.3|188737.3|188784|188694|19
1736927880000|2025-01-15 07:58:00|188786.3|188696.3|188781.3|188691.3|188788.6|188698.6|188781.1|188691.1|9
1736927890000|2025-01-15 07:58:10|188781.1|188691.1|188780.8|188690.8|188781.2|188691.2|188780.8|188690.8|4
1736927900000|2025-01-15 07:58:20|188783.3|188693.3|188773.8|188683.8|188787.7|188697.7|188763.7|188673.7|11
1736927910000|2025-01-15 07:58:30|188780.5|188690.5|188789.8|188699.8|188790.8|188700.8|188779.3|188689.3|18
1736927920000|2025-01-15 07:58:40|188802.1|188712.1|188818.2|188728.2|188822.9|188732.9|188802.1|188712.1|21
1736927930000|2025-01-15 07:58:50|188818.4|188728.4|188843.6|188753.6|188843.9|188753.9|188818.4|188728.4|8
1736927940000|2025-01-15 07:59:00|188844.6|188754.6|188839.3|188749.3|188844.6|188754.6|188831.4|188741.4|15
1736927950000|2025-01-15 07:59:10|188838.2|188748.2|188854.6|188764.6|188854.6|188764.6|188834.7|188744.7|11
1736927960000|2025-01-15 07:59:20|188851.9|188761.9|188845.6|188755.6|188853.7|188763.7|188841.8|188751.8|16
1736927970000|2025-01-15 07:59:30|188845.3|188755.3|188853.2|188763.2|188854.1|188764.1|188845.1|188755.1|7
1736927980000|2025-01-15 07:59:40|188834.8|188744.8|188816.7|188726.7|188834.8|188744.8|188810.4|188720.4|13
1736927990000|2025-01-15 07:59:50|188818.5|188728.5|188830.4|188740.4|188836.4|188746.4|188817|188727|19
1736928000000|2025-01-15 08:00:00|188815|188725|188844|188754|188856.2|188766.2|188815|188725|16
1736928010000|2025-01-15 08:00:10|188844.1|188754.1|188841.4|188751.4|188844.1|188754.1|188841.4|188751.4|6
1736928020000|2025-01-15 08:00:20|188843.7|188753.7|188864.5|188774.5|188866.4|188776.4|188843.7|188753.7|8
1736928030000|2025-01-15 08:00:30|188862.5|188772.5|188831.6|188741.6|188869.3|188779.3|188831.6|188741.6|11
1736928040000|2025-01-15 08:00:40|188834.9|188744.9|188830.9|188740.9|188838.6|188748.6|188830.9|188740.9|9
1736928050000|2025-01-15 08:00:50|188829|188739|188827|188737|188830.4|188740.4|188825.4|188735.4|11
1736928060000|2025-01-15 08:01:00|188827.7|188737.7|188823.4|188733.4|188827.7|188737.7|188823.4|188733.4|4
1736928070000|2025-01-15 08:01:10|188822.4|188732.4|188797.2|188707.2|188822.4|188732.4|188788.5|188698.5|6
1736928080000|2025-01-15 08:01:20|188799.4|188709.4|188798.9|188708.9|188803|188713|188795.6|188705.6|10
1736928090000|2025-01-15 08:01:30|188798|188708|188754|188664|188798|188708|188742.5|188652.5|9
1736928100000|2025-01-15 08:01:40|188756.1|188666.1|188755.3|188665.3|188762.7|188672.7|188755.3|188665.3|6
1736928110000|2025-01-15 08:01:50|188755.4|188665.4|188749.7|188659.7|188757.1|188667.1|188741.8|188651.8|15
1736928120000|2025-01-15 08:02:00|188744.5|188654.5|188755.9|188665.9|188766.5|188676.5|188744.5|188654.5|12
1736928130000|2025-01-15 08:02:10|188749.9|188659.9|188766|188676|188766|188676|188749.9|188659.9|13
1736928140000|2025-01-15 08:02:20|188764.2|188674.2|188765.9|188675.9|188767.6|188677.6|188757.2|188667.2|9
1736928150000|2025-01-15 08:02:30|188763.7|188673.7|188745.1|188655.1|188764.7|188674.7|188738.7|188648.7|17
1736928160000|2025-01-15 08:02:40|188755.4|188665.4|188747.8|188657.8|188755.5|188665.5|188744.9|188654.9|13
1736928170000|2025-01-15 08:02:50|188746.4|188656.4|188747.4|188657.4|188757.6|188667.6|188744.7|188654.7|10
1736928180000|2025-01-15 08:03:00|188747.6|188657.6|188635.8|188545.8|188747.8|188657.8|188631.9|188541.9|14
1736928190000|2025-01-15 08:03:10|188636.3|188546.3|188639.9|188549.9|188639.9|188549.9|188636.1|188546.1|4
1736928200000|2025-01-15 08:03:20|188637.5|188547.5|188614.7|188524.7|188637.5|188547.5|188590.6|188500.6|21
1736928210000|2025-01-15 08:03:30|188614.2|188524.2|188610.5|188520.5|188624.6|188534.6|188607.7|188517.7|16
1736928220000|2025-01-15 08:03:40|188605.8|188515.8|188603.8|188513.8|188607.9|188517.9|188602.9|188512.9|12
1736928230000|2025-01-15 08:03:50|188603.9|188513.9|188654.8|188564.8|188654.8|188564.8|188603.2|188513.2|17
1736928240000|2025-01-15 08:04:00|188652.8|188562.8|188665.9|188575.9|188665.9|188575.9|188648.4|188558.4|19
1736928250000|2025-01-15 08:04:10|188669.2|188579.2|188694|188604|188694.3|188604.3|188669.2|188579.2|8
1736928260000|2025-01-15 08:04:20|188694.1|188604.1|188710.8|188620.8|188713.3|188623.3|188694.1|188604.1|10
1736928270000|2025-01-15 08:04:30|188711.5|188621.5|188749.5|188659.5|188770.1|188680.1|188701.9|188611.9|22
1736928280000|2025-01-15 08:04:40|188751.2|188661.2|188820.2|188730.2|188822.1|188732.1|188731.9|188641.9|20
1736928290000|2025-01-15 08:04:50|188820.8|188730.8|188816.6|188726.6|188821|188731|188816.6|188726.6|9
1736928300000|2025-01-15 08:05:00|188818.9|188728.9|188841.2|188751.2|188842.6|188752.6|188816.5|188726.5|11
1736928310000|2025-01-15 08:05:10|188839.9|188749.9|188834.2|188744.2|188839.9|188749.9|188827.2|188737.2|13
1736928320000|2025-01-15 08:05:20|188829.2|188739.2|188770.5|188680.5|188829.2|188739.2|188758.8|188668.8|15
1736928330000|2025-01-15 08:05:30|188772.5|188682.5|188765|188675|188774.3|188684.3|188757.4|188667.4|14
1736928340000|2025-01-15 08:05:40|188768|188678|188767.1|188677.1|188770.5|188680.5|188765|188675|11
1736928350000|2025-01-15 08:05:50|188753.4|188663.4|188755.7|188665.7|188758.7|188668.7|188734.1|188644.1|22
1736928360000|2025-01-15 08:06:00|188757.6|188667.6|188745.8|188655.8|188759.9|188669.9|188742.3|188652.3|18
1736928370000|2025-01-15 08:06:10|188743.1|188653.1|188750.6|188660.6|188750.6|188660.6|188733.3|188643.3|18
1736928380000|2025-01-15 08:06:20|188747.1|188657.1|188745.6|188655.6|188755.1|188665.1|188741.2|188651.2|12
1736928390000|2025-01-15 08:06:30|188745.5|188655.5|188758.8|188668.8|188764|188674|188745.5|188655.5|22
1736928400000|2025-01-15 08:06:40|188758.5|188668.5|188767.9|188677.9|188767.9|188677.9|188757|188667|12
1736928410000|2025-01-15 08:06:50|188767.5|188677.5|188774.1|188684.1|188774.4|188684.4|188767.5|188677.5|8
1736928420000|2025-01-15 08:07:00|188770.3|188680.3|188765.2|188675.2|188770.3|188680.3|188759.2|188669.2|11
1736928430000|2025-01-15 08:07:10|188765.4|188675.4|188768.2|188678.2|188768.2|188678.2|188764.1|188674.1|8
1736928440000|2025-01-15 08:07:20|188769.5|188679.5|188765.5|188675.5|188769.9|188679.9|188761.2|188671.2|11
1736928450000|2025-01-15 08:07:30|188765.7|188675.7|188768.8|188678.8|188768.8|188678.8|188760.1|188670.1|13
1736928460000|2025-01-15 08:07:40|188766.8|188676.8|188764.9|188674.9|188769.2|188679.2|188764|188674|7
1736928470000|2025-01-15 08:07:50|188760.2|188670.2|188763.4|188673.4|188765.7|188675.7|188760.2|188670.2|9
1736928480000|2025-01-15 08:08:00|188759.4|188669.4|188769|188679|188769|188679|188759.4|188669.4|9
1736928490000|2025-01-15 08:08:10|188776|188686|188790.9|188700.9|188790.9|188700.9|188769|188679|17
1736928500000|2025-01-15 08:08:20|188790.8|188700.8|188789.7|188699.7|188791.3|188701.3|188783.9|188693.9|10
1736928510000|2025-01-15 08:08:30|188790.6|188700.6|188783.2|188693.2|188791.7|188701.7|188781.7|188691.7|9
1736928520000|2025-01-15 08:08:40|188781.8|188691.8|188789|188699|188789|188699|188780.3|188690.3|7
1736928530000|2025-01-15 08:08:50|188786.4|188696.4|188782.2|188692.2|188788.4|188698.4|188782.2|188692.2|5
1736928540000|2025-01-15 08:09:00|188783.8|188693.8|188778.6|188688.6|188787.2|188697.2|188778.6|188688.6|8
1736928550000|2025-01-15 08:09:10|188777.3|188687.3|188775.3|188685.3|188779|188689|188775.3|188685.3|5
1736928560000|2025-01-15 08:09:20|188776.7|188686.7|188768.3|188678.3|188776.7|188686.7|188763.5|188673.5|11
1736928570000|2025-01-15 08:09:30|188767.9|188677.9|188768.9|188678.9|188769.3|188679.3|188766|188676|9
1736928580000|2025-01-15 08:09:40|188759.6|188669.6|188764.5|188674.5|188765.8|188675.8|188758.8|188668.8|14
1736928590000|2025-01-15 08:09:50|188762.9|188672.9|188759.5|188669.5|188764.6|188674.6|188757|188667|10
1736928600000|2025-01-15 08:10:00|188759.3|188669.3|188697.3|188607.3|188759.3|188669.3|188690.4|188600.4|25
1736928610000|2025-01-15 08:10:10|188698.8|188608.8|188708.1|188618.1|188710.6|188620.6|188698.8|188608.8|15
1736928620000|2025-01-15 08:10:20|188707.8|188617.8|188699.6|188609.6|188710.2|188620.2|188699.6|188609.6|13
1736928630000|2025-01-15 08:10:30|188697.5|188607.5|188706.8|188616.8|188706.8|188616.8|188694.5|188604.5|13
1736928640000|2025-01-15 08:10:40|188706.7|188616.7|188712.9|188622.9|188716.6|188626.6|188706.7|188616.7|12
1736928650000|2025-01-15 08:10:50|188715.2|188625.2|188710.2|188620.2|188715.2|188625.2|188708.9|188618.9|10
1736928660000|2025-01-15 08:11:00|188708.8|188618.8|188701.5|188611.5|188711.4|188621.4|188701.5|188611.5|12
1736928670000|2025-01-15 08:11:10|188701.4|188611.4|188697.8|188607.8|188703|188613|188697.8|188607.8|11
1736928680000|2025-01-15 08:11:20|188695.7|188605.7|188698.3|188608.3|188701.8|188611.8|188695.7|188605.7|11
1736928690000|2025-01-15 08:11:30|188697.5|188607.5|188697.5|188607.5|188697.5|188607.5|188697.5|188607.5|1
1736928700000|2025-01-15 08:11:40|188697.3|188607.3|188675.1|188585.1|188697.3|188607.3|188671|188581|9
1736928710000|2025-01-15 08:11:50|188680.5|188590.5|188677.5|188587.5|188680.6|188590.6|188677.5|188587.5|4
1736928720000|2025-01-15 08:12:00|188677.1|188587.1|188683|188593|188683|188593|188675.8|188585.8|8
1736928730000|2025-01-15 08:12:10|188680.2|188590.2|188677.3|188587.3|188681.6|188591.6|188677.3|188587.3|12
1736928740000|2025-01-15 08:12:20|188676.9|188586.9|188677.3|188587.3|188678.2|188588.2|188676.9|188586.9|5
1736928750000|2025-01-15 08:12:30|188677.8|188587.8|188676.2|188586.2|188678.9|188588.9|188674.8|188584.8|6
1736928760000|2025-01-15 08:12:40|188677.9|188587.9|188681.6|188591.6|188681.6|188591.6|188676.4|188586.4|12
1736928770000|2025-01-15 08:12:50|188681.5|188591.5|188683.2|188593.2|188687.2|188597.2|188676.7|188586.7|15
1736928780000|2025-01-15 08:13:00|188682.1|188592.1|188679.7|188589.7|188682.1|188592.1|188677.6|188587.6|6
1736928790000|2025-01-15 08:13:10|188678.1|188588.1|188670.2|188580.2|188680|188590|188670|188580|13
1736928800000|2025-01-15 08:13:20|188670.3|188580.3|188676.9|188586.9|188676.9|188586.9|188670.1|188580.1|7
1736928810000|2025-01-15 08:13:30|188678.2|188588.2|188679.6|188589.6|188682.3|188592.3|188676.7|188586.7|7
1736928820000|2025-01-15 08:13:40|188684.7|188594.7|188683.7|188593.7|188687.8|188597.8|188680.6|188590.6|13
1736928830000|2025-01-15 08:13:50|188684.7|188594.7|188683.9|188593.9|188688.2|188598.2|188681.8|188591.8|15
1736928840000|2025-01-15 08:14:00|188683.2|188593.2|188681.1|188591.1|188683.2|188593.2|188676.4|188586.4|18
1736928850000|2025-01-15 08:14:10|188682.4|188592.4|188679.4|188589.4|188682.5|188592.5|188675.2|188585.2|9
1736928860000|2025-01-15 08:14:20|188679.1|188589.1|188683.3|188593.3|188686.3|188596.3|188677.5|188587.5|11
1736928870000|2025-01-15 08:14:30|188685.8|188595.8|188684.7|188594.7|188687.8|188597.8|188681|188591|12
1736928880000|2025-01-15 08:14:40|188686.2|188596.2|188714.7|188624.7|188716.5|188626.5|188684.7|188594.7|10
1736928890000|2025-01-15 08:14:50|188715.1|188625.1|188714.2|188624.2|188718.8|188628.8|188714.2|188624.2|9
1736928900000|2025-01-15 08:15:00|188715.7|188625.7|188726.8|188636.8|188729.6|188639.6|188715.7|188625.7|13
1736928910000|2025-01-15 08:15:10|188725.5|188635.5|188743.6|188653.6|188743.6|188653.6|188725.4|188635.4|7
1736928920000|2025-01-15 08:15:20|188747.3|188657.3|188786|188696|188790|188700|188747.3|188657.3|17
1736928930000|2025-01-15 08:15:30|188787.6|188697.6|188789.7|188699.7|188801.1|188711.1|188772.8|188682.8|22
1736928940000|2025-01-15 08:15:40|188788.3|188698.3|188790.4|188700.4|188790.5|188700.5|188783.6|188693.6|11
1736928950000|2025-01-15 08:15:50|188792.7|188702.7|188792.8|188702.8|188793.4|188703.4|188790.5|188700.5|8
1736928960000|2025-01-15 08:16:00|188794.1|188704.1|188792.2|188702.2|188794.1|188704.1|188791.4|188701.4|7
1736928970000|2025-01-15 08:16:10|188792.5|188702.5|188795.1|188705.1|188798.2|188708.2|188792.5|188702.5|6
1736928980000|2025-01-15 08:16:20|188792|188702|188792.1|188702.1|188792.1|188702.1|188790.4|188700.4|5
1736928990000|2025-01-15 08:16:30|188791.3|188701.3|188788.9|188698.9|188794.4|188704.4|188779|188689|11
1736929000000|2025-01-15 08:16:40|188790.4|188700.4|188791|188701|188791|188701|188788.4|188698.4|6
1736929010000|2025-01-15 08:16:50|188790.2|188700.2|188835.6|188745.6|188839.4|188749.4|188790|188700|13
1736929020000|2025-01-15 08:17:00|188835.9|188745.9|188836.5|188746.5|188842|188752|188832.7|188742.7|21
1736929030000|2025-01-15 08:17:10|188835.1|188745.1|188855.6|188765.6|188864.4|188774.4|188834.3|188744.3|22
1736929040000|2025-01-15 08:17:20|188854.2|188764.2|188834.3|188744.3|188854.2|188764.2|188831|188741|18
1736929050000|2025-01-15 08:17:30|188832.8|188742.8|188819.4|188729.4|188832.8|188742.8|188819.4|188729.4|11
1736929060000|2025-01-15 08:17:40|188819.3|188729.3|188819.4|188729.4|188819.4|188729.4|188819.3|188729.3|2
1736929070000|2025-01-15 08:17:50|188814.3|188724.3|188807.3|188717.3|188814.3|188724.3|188806.3|188716.3|5
1736929080000|2025-01-15 08:18:00|188806.8|188716.8|188796.6|188706.6|188806.8|188716.8|188794.6|188704.6|7
1736929090000|2025-01-15 08:18:10|188797.1|188707.1|188834.4|188744.4|188834.4|188744.4|188796.8|188706.8|13
1736929100000|2025-01-15 08:18:20|188834.5|188744.5|188859.2|188769.2|188860.6|188770.6|188834.5|188744.5|13
1736929110000|2025-01-15 08:18:30|188859.3|188769.3|188857.4|188767.4|188859.3|188769.3|188856.7|188766.7|17
1736929120000|2025-01-15 08:18:40|188856.6|188766.6|188841.6|188751.6|188856.6|188766.6|188835.6|188745.6|12
1736929130000|2025-01-15 08:18:50|188839.4|188749.4|188840|188750|188840.9|188750.9|188839.4|188749.4|3
1736929140000|2025-01-15 08:19:00|188841.7|188751.7|188843.9|188753.9|188843.9|188753.9|188840.3|188750.3|5
1736929150000|2025-01-15 08:19:10|188846.1|188756.1|188844.9|188754.9|188846.5|188756.5|188843.9|188753.9|7
1736929160000|2025-01-15 08:19:20|188846.8|188756.8|188847.7|188757.7|188850.9|188760.9|188846.3|188756.3|12
1736929170000|2025-01-15 08:19:30|188847.4|188757.4|188844.7|188754.7|188847.4|188757.4|188844.7|188754.7|4
1736929180000|2025-01-15 08:19:40|188847.5|188757.5|188849.1|188759.1|188849.1|188759.1|188847.3|188757.3|6
1736929190000|2025-01-15 08:19:50|188848.9|188758.9|188853.5|188763.5|188855.7|188765.7|188848.9|188758.9|14
1736929200000|2025-01-15 08:20:00|188855.1|188765.1|188886.7|188796.7|188905.4|188815.4|188854.4|188764.4|15
1736929210000|2025-01-15 08:20:10|188889.1|188799.1|188882.7|188792.7|188889.1|188799.1|188871.1|188781.1|31
1736929220000|2025-01-15 08:20:20|188879.7|188789.7|188866.6|188776.6|188880.5|188790.5|188860.9|188770.9|22
1736929230000|2025-01-15 08:20:30|188864.8|188774.8|188868|188778|188872.7|188782.7|188863.3|188773.3|21
1736929240000|2025-01-15 08:20:40|188866.8|188776.8|188871.2|188781.2|188872.3|188782.3|188866.8|188776.8|6
1736929250000|2025-01-15 08:20:50|188871.3|188781.3|188870|188780|188873.6|188783.6|188867.9|188777.9|9
1736929260000|2025-01-15 08:21:00|188868.8|188778.8|188848.8|188758.8|188872.2|188782.2|188848.8|188758.8|6
1736929270000|2025-01-15 08:21:10|188845.7|188755.7|188846|188756|188846|188756|188844.8|188754.8|4
1736929280000|2025-01-15 08:21:20|188845|188755|188868.7|188778.7|188868.8|188778.8|188845|188755|7
1736929290000|2025-01-15 08:21:30|188868.5|188778.5|188874.4|188784.4|188874.9|188784.9|188868.5|188778.5|9
1736929300000|2025-01-15 08:21:40|188872.9|188782.9|188868.1|188778.1|188872.9|188782.9|188868.1|188778.1|7
1736929310000|2025-01-15 08:21:50|188869.5|188779.5|188871|188781|188871.4|188781.4|188869.5|188779.5|4
1736929320000|2025-01-15 08:22:00|188872.5|188782.5|188891.7|188801.7|188897.4|188807.4|188872.5|188782.5|20
1736929330000|2025-01-15 08:22:10|188891|188801|188892.4|188802.4|188892.6|188802.6|188891|188801|9
1736929340000|2025-01-15 08:22:20|188891.1|188801.1|188884.3|188794.3|188891.1|188801.1|188881.3|188791.3|12
1736929350000|2025-01-15 08:22:30|188884.5|188794.5|188915.4|188825.4|188915.4|188825.4|188884.5|188794.5|13
1736929360000|2025-01-15 08:22:40|188908.3|188818.3|188900.3|188810.3|188911.7|188821.7|188897.7|188807.7|12
1736929370000|2025-01-15 08:22:50|188900.5|188810.5|188927.4|188837.4|188927.4|188837.4|188900.5|188810.5|8
1736929380000|2025-01-15 08:23:00|188928.8|188838.8|188963.4|188873.4|188963.4|188873.4|188928.8|188838.8|12
1736929390000|2025-01-15 08:23:10|188964.4|188874.4|188954.7|188864.7|188964.8|188874.8|188954.1|188864.1|16
1736929400000|2025-01-15 08:23:20|188952.9|188862.9|188928.1|188838.1|188953|188863|188925.6|188835.6|16
1736929410000|2025-01-15 08:23:30|188925.8|188835.8|188916.9|188826.9|188925.8|188835.8|188912.1|188822.1|15
1736929420000|2025-01-15 08:23:40|188915.1|188825.1|188899.3|188809.3|188915.1|188825.1|188899.3|188809.3|10
1736929430000|2025-01-15 08:23:50|188899.4|188809.4|188901.5|188811.5|188908.4|188818.4|188899.4|188809.4|7
1736929440000|2025-01-15 08:24:00|188901.3|188811.3|188886.9|188796.9|188901.3|188811.3|188882.9|188792.9|7
1736929450000|2025-01-15 08:24:10|188887.4|188797.4|188891.4|188801.4|188892.5|188802.5|188887.4|188797.4|8
1736929460000|2025-01-15 08:24:20|188891.3|188801.3|188896|188806|188898|188808|188891.3|188801.3|5
1736929470000|2025-01-15 08:24:30|188897.4|188807.4|188894|188804|188897.4|188807.4|188893.5|188803.5|6
1736929480000|2025-01-15 08:24:40|188896.3|188806.3|188894.5|188804.5|188896.3|188806.3|188894.5|188804.5|4
1736929490000|2025-01-15 08:24:50|188895.1|188805.1|188894.5|188804.5|188895.1|188805.1|188894.5|188804.5|3
1736929500000|2025-01-15 08:25:00|188893|188803|188910.5|188780.5|188912.7|188804.6|188891.8|188780.5|7
1736929510000|2025-01-15 08:25:10|188912.8|188782.8|188891.9|188801.9|188912.8|188801.9|188890.4|188782.8|4
1736929520000|2025-01-15 08:25:20|188877.7|188787.7|188820.6|188730.6|188877.7|188787.7|188814.8|188724.8|21
1736929530000|2025-01-15 08:25:30|188820.1|188730.1|188766.6|188676.6|188820.1|188730.1|188766.4|188676.4|14
1736929540000|2025-01-15 08:25:40|188767.6|188677.6|188768.7|188678.7|188769.9|188679.9|188767|188677|9
1736929550000|2025-01-15 08:25:50|188768.6|188678.6|188790.1|188700.1|188790.6|188700.6|188768.1|188678.1|18
1736929560000|2025-01-15 08:26:00|188792.2|188702.2|188796|188706|188801.5|188711.5|188792.2|188702.2|14
1736929570000|2025-01-15 08:26:10|188796.2|188706.2|188800.2|188710.2|188800.2|188710.2|188795.8|188705.8|9
1736929580000|2025-01-15 08:26:20|188803.5|188713.5|188804.5|188714.5|188814.5|188724.5|188802.8|188712.8|10
1736929590000|2025-01-15 08:26:30|188805.9|188715.9|188784.5|188694.5|188806.4|188716.4|188771.2|188681.2|18
1736929600000|2025-01-15 08:26:40|188783.4|188693.4|188779.6|188689.6|188784.7|188694.7|188772.2|188682.2|16
1736929610000|2025-01-15 08:26:50|188780.8|188690.8|188772.2|188682.2|188790.9|188700.9|188772.2|188682.2|15
1736929620000|2025-01-15 08:27:00|188773.6|188683.6|188780.8|188690.8|188780.8|188690.8|188771|188681|14
1736929630000|2025-01-15 08:27:10|188780.2|188690.2|188801|188711|188805.9|188715.9|188780.2|188690.2|21
1736929640000|2025-01-15 08:27:20|188801.1|188711.1|188802.5|188712.5|188803.4|188713.4|188801.1|188711.1|8
1736929650000|2025-01-15 08:27:30|188800.9|188710.9|188797.5|188707.5|188803.5|188713.5|188793.1|188703.1|13
1736929660000|2025-01-15 08:27:40|188799.4|188709.4|188808.5|188718.5|188810.8|188720.8|188799.4|188709.4|15
1736929670000|2025-01-15 08:27:50|188807.2|188717.2|188812.4|188722.4|188814.2|188724.2|188806.4|188716.4|14
1736929680000|2025-01-15 08:28:00|188812.5|188722.5|188824.3|188734.3|188824.3|188734.3|188812.1|188722.1|6
1736929690000|2025-01-15 08:28:10|188824|188734|188824|188734|188826|188736|188819.6|188729.6|10
1736929700000|2025-01-15 08:28:20|188823.4|188733.4|188822.4|188732.4|188823.4|188733.4|188821.8|188731.8|4
1736929710000|2025-01-15 08:28:30|188822.3|188732.3|188822.2|188732.2|188822.3|188732.3|188821.9|188731.9|10
1736929720000|2025-01-15 08:28:40|188822|188732|188818|188728|188822.1|188732.1|188818|188728|5
1736929730000|2025-01-15 08:28:50|188817.9|188727.9|188813.2|188723.2|188818.2|188728.2|188808|188718|12
1736929740000|2025-01-15 08:29:00|188815.8|188725.8|188814.9|188724.9|188817|188727|188809.4|188719.4|14
1736929750000|2025-01-15 08:29:10|188814.6|188724.6|188815.1|188725.1|188815.4|188725.4|188814.6|188724.6|6
1736929760000|2025-01-15 08:29:20|188815.4|188725.4|188809.5|188719.5|188817.4|188727.4|188806.1|188716.1|15
1736929770000|2025-01-15 08:29:30|188808|188718|188795.1|188705.1|188808.1|188718.1|188783.5|188693.5|16
1736929780000|2025-01-15 08:29:40|188789.7|188699.7|188797.6|188707.6|188797.7|188707.7|188789.7|188699.7|9
1736929790000|2025-01-15 08:29:50|188799.1|188709.1|188799|188709|188799.1|188709.1|188797.3|188707.3|3
1736929800000|2025-01-15 08:30:00|188797.9|188707.9|188796.5|188706.5|188797.9|188707.9|188796.5|188706.5|6
1736929810000|2025-01-15 08:30:10|188794.6|188704.6|188840|188750|188843.2|188753.2|188785.3|188695.3|13
1736929820000|2025-01-15 08:30:20|188838|188748|188840.5|188750.5|188842.5|188752.5|188838|188748|11
1736929830000|2025-01-15 08:30:30|188840.6|188750.6|188870.2|188780.2|188870.8|188780.8|188840.5|188750.5|14
1736929840000|2025-01-15 08:30:40|188869.7|188779.7|188845.9|188755.9|188869.7|188779.7|188845.9|188755.9|11
1736929850000|2025-01-15 08:30:50|188846|188756|188846.5|188756.5|188846.5|188756.5|188846|188756|3
1736929860000|2025-01-15 08:31:00|188846.9|188756.9|188842.6|188752.6|188847.4|188757.4|188842.6|188752.6|4
1736929870000|2025-01-15 08:31:10|188844|188754|188841|188751|188844|188754|188841|188751|2
1736929880000|2025-01-15 08:31:20|188842.8|188752.8|188845.7|188755.7|188849.6|188759.6|188842.8|188752.8|6
1736929890000|2025-01-15 08:31:30|188844.1|188754.1|188841.3|188751.3|188845.8|188755.8|188839.2|188749.2|8
1736929900000|2025-01-15 08:31:40|188842.1|188752.1|188844.3|188754.3|188844.7|188754.7|188842.1|188752.1|4
1736929910000|2025-01-15 08:31:50|188844.7|188754.7|188842|188752|188844.9|188754.9|188836.3|188746.3|8
1736929920000|2025-01-15 08:32:00|188843.8|188753.8|188846.1|188756.1|188856.3|188766.3|188843.8|188753.8|10
1736929930000|2025-01-15 08:32:10|188845.9|188755.9|188875.8|188785.8|188875.8|188785.8|188843.6|188753.6|16
1736929940000|2025-01-15 08:32:20|188878.8|188788.8|188865|188775|188880.9|188790.9|188865|188775|11
1736929950000|2025-01-15 08:32:30|188868|188778|188866.5|188776.5|188868|188778|188866.5|188776.5|2
1736929960000|2025-01-15 08:32:40|188866.8|188776.8|188888.5|188798.5|188891|188801|188866.8|188776.8|16
1736929970000|2025-01-15 08:32:50|188891.1|188801.1|188971.2|188881.2|188972.4|188882.4|188890.4|188800.4|15
1736929980000|2025-01-15 08:33:00|188970.3|188880.3|188962.5|188872.5|188970.3|188880.3|188962.5|188872.5|5
1736929990000|2025-01-15 08:33:10|188962.1|188872.1|188968.5|188878.5|188972.4|188882.4|188957.4|188867.4|16
1736930000000|2025-01-15 08:33:20|188967.3|188877.3|188968.3|188878.3|188968.7|188878.7|188967.3|188877.3|4
1736930010000|2025-01-15 08:33:30|188967|188877|188942|188852|188967|188877|188941.2|188851.2|11
1736930020000|2025-01-15 08:33:40|188942.2|188852.2|188935.5|188845.5|188942.2|188852.2|188935.5|188845.5|4
1736930030000|2025-01-15 08:33:50|188933.5|188843.5|188931|188841|188933.5|188843.5|188929.3|188839.3|10
1736930040000|2025-01-15 08:34:00|188932.7|188842.7|188941|188851|188941|188851|188931.7|188841.7|11
1736930050000|2025-01-15 08:34:10|188942.6|188852.6|188946.5|188856.5|188956.2|188866.2|188942.6|188852.6|15
1736930060000|2025-01-15 08:34:20|188946.2|188856.2|188959.1|188869.1|188959.1|188869.1|188945.9|188855.9|6
1736930070000|2025-01-15 08:34:30|188963|188873|188986|188896|188986|188896|188962.1|188872.1|10
1736930080000|2025-01-15 08:34:40|188985.8|188895.8|188987.1|188897.1|188987.1|188897.1|188984.9|188894.9|12
1736930090000|2025-01-15 08:34:50|188987.2|188897.2|188975.3|188885.3|189007|188917|188969.8|188879.8|17
1736930100000|2025-01-15 08:35:00|188977.1|188887.1|188952.9|188862.9|188979.2|188889.2|188952.9|188862.9|14
1736930110000|2025-01-15 08:35:10|188950.6|188860.6|188938.9|188848.9|188950.6|188860.6|188936.4|188846.4|18
1736930120000|2025-01-15 08:35:20|188939.4|188849.4|188945.1|188855.1|188946.8|188856.8|188929.8|188839.8|17
1736930130000|2025-01-15 08:35:30|188943.4|188853.4|188938.3|188848.3|188943.7|188853.7|188938.2|188848.2|10
1736930140000|2025-01-15 08:35:40|188938.4|188848.4|188940.5|188850.5|188940.5|188850.5|188938|188848|4
1736930150000|2025-01-15 08:35:50|188940.2|188850.2|188940.9|188850.9|188942.6|188852.6|188938.6|188848.6|6
1736930160000|2025-01-15 08:36:00|188940.8|188850.8|188946.7|188856.7|188954|188864|188940.8|188850.8|10
1736930170000|2025-01-15 08:36:10|188946.5|188856.5|188942.6|188852.6|188947.4|188857.4|188941.5|188851.5|9
1736930180000|2025-01-15 08:36:20|188940.1|188850.1|188942|188852|188944.3|188854.3|188940.1|188850.1|10
1736930190000|2025-01-15 08:36:30|188942.6|188852.6|188941.7|188851.7|188942.6|188852.6|188941.7|188851.7|3
1736930200000|2025-01-15 08:36:40|188943.9|188853.9|188942.8|188852.8|188944.2|188854.2|188942.3|188852.3|8
1736930210000|2025-01-15 08:36:50|188943.1|188853.1|188945.6|188855.6|188945.6|188855.6|188942.5|188852.5|8
1736930220000|2025-01-15 08:37:00|188941.4|188851.4|188942.6|188852.6|188943.1|188853.1|188940|188850|6
1736930230000|2025-01-15 08:37:10|188940.8|188850.8|188913.9|188823.9|188940.8|188850.8|188912.7|188822.7|13
1736930240000|2025-01-15 08:37:20|188914.1|188824.1|188914.1|188824.1|188914.5|188824.5|188914.1|188824.1|3
1736930250000|2025-01-15 08:37:30|188914|188824|188914|188824|188914|188824|188914|188824|1
1736930260000|2025-01-15 08:37:40|188860.7|188770.7|188846.2|188756.2|188860.7|188770.7|188839.9|188749.9|17
1736930270000|2025-01-15 08:37:50|188845.9|188755.9|188875.5|188785.5|188876.6|188786.6|188843.8|188753.8|9
1736930280000|2025-01-15 08:38:00|188874.2|188784.2|188881.1|188791.1|188881.4|188791.4|188873.7|188783.7|6
1736930290000|2025-01-15 08:38:10|188882.4|188792.4|188906.8|188816.8|188906.8|188816.8|188882.4|188792.4|3
1736930300000|2025-01-15 08:38:20|188901.3|188811.3|188898|188808|188904.5|188814.5|188898|188808|5
1736930310000|2025-01-15 08:38:30|188899.5|188809.5|188915.7|188825.7|188917.2|188827.2|188894.6|188804.6|20
1736930320000|2025-01-15 08:38:40|188915.4|188825.4|188915.2|188825.2|188915.4|188825.4|188915.1|188825.1|3
1736930330000|2025-01-15 08:38:50|188915.3|188825.3|188915.5|188825.5|188915.5|188825.5|188915.3|188825.3|3
1736930340000|2025-01-15 08:39:00|188894.8|188804.8|188897.9|188807.9|188904.8|188814.8|188894.8|188804.8|8
1736930350000|2025-01-15 08:39:10|188898.6|188808.6|188902.7|188812.7|188903.5|188813.5|188896.7|188806.7|4
1736930360000|2025-01-15 08:39:20|188903.5|188813.5|188913.4|188823.4|188913.4|188823.4|188903.5|188813.5|5
1736930370000|2025-01-15 08:39:30|188913.3|188823.3|188900.5|188810.5|188913.3|188823.3|188900.5|188810.5|7
1736930380000|2025-01-15 08:39:40|188898.6|188808.6|188895.9|188805.9|188898.6|188808.6|188895.1|188805.1|6
1736930390000|2025-01-15 08:39:50|188893.8|188803.8|188882.3|188792.3|188893.8|188803.8|188882.3|188792.3|9
1736930400000|2025-01-15 08:40:00|188880.2|188790.2|188878.5|188788.5|188881.3|188791.3|188876.5|188786.5|7
1736930410000|2025-01-15 08:40:10|188877.4|188787.4|188876.7|188786.7|188877.4|188787.4|188876.5|188786.5|3
1736930420000|2025-01-15 08:40:20|188877|188787|188875.6|188785.6|188877|188787|188875.6|188785.6|2
1736930430000|2025-01-15 08:40:30|188875.5|188785.5|188875.5|188785.5|188875.5|188785.5|188875.5|188785.5|1
1736930440000|2025-01-15 08:40:40|188877.1|188787.1|188876.6|188786.6|188877.1|188787.1|188876.6|188786.6|2
1736930450000|2025-01-15 08:40:50|188876.5|188786.5|188875.3|188785.3|188876.5|188786.5|188875.3|188785.3|3
1736930460000|2025-01-15 08:41:00|188876.3|188786.3|188876.6|188786.6|188877|188787|188875.2|188785.2|4
1736930470000|2025-01-15 08:41:10|188902.4|188812.4|188900.9|188810.9|188902.4|188812.4|188900.6|188810.6|5
1736930480000|2025-01-15 08:41:20|188900.7|188810.7|188900.9|188810.9|188900.9|188810.9|188900.6|188810.6|4
1736930490000|2025-01-15 08:41:30|188902.8|188812.8|188902.9|188812.9|188902.9|188812.9|188901.5|188811.5|4
1736930500000|2025-01-15 08:41:40|188905.1|188815.1|188907.3|188817.3|188908.8|188818.8|188905.1|188815.1|7
1736930510000|2025-01-15 08:41:50|188906.1|188816.1|188905.7|188815.7|188906.1|188816.1|188901.9|188811.9|9
1736930520000|2025-01-15 08:42:00|188903.8|188813.8|188905.6|188815.6|188905.8|188815.8|188903.8|188813.8|6
1736930530000|2025-01-15 08:42:10|188905.7|188815.7|188903.1|188813.1|188905.7|188815.7|188903.1|188813.1|4
1736930540000|2025-01-15 08:42:20|188903.5|188813.5|188907|188817|188907|188817|188903.1|188813.1|5
1736930550000|2025-01-15 08:42:30|188907.7|188817.7|188901.8|188811.8|188907.8|188817.8|188901.8|188811.8|4
1736930560000|2025-01-15 08:42:40|188906.3|188816.3|188905.4|188815.4|188906.3|188816.3|188905.4|188815.4|2
1736930570000|2025-01-15 08:42:50|188906.8|188816.8|188922.2|188832.2|188922.2|188832.2|188906.8|188816.8|11
1736930580000|2025-01-15 08:43:00|188924.1|188834.1|188927.8|188837.8|188927.8|188837.8|188924.1|188834.1|8
1736930590000|2025-01-15 08:43:10|188928|188838|188920.8|188830.8|188937.1|188847.1|188920.8|188830.8|7
1736930600000|2025-01-15 08:43:20|188922.5|188832.5|188923.7|188833.7|188923.7|188833.7|188920.8|188830.8|5
1736930610000|2025-01-15 08:43:30|188932.1|188842.1|188907.3|188817.3|188932.1|188842.1|188907.3|188817.3|13
1736930620000|2025-01-15 08:43:40|188908.6|188818.6|188923|188833|188923|188833|188907.2|188817.2|5
1736930630000|2025-01-15 08:43:50|188923.6|188833.6|188907.6|188817.6|188924.9|188834.9|188905.9|188815.9|10
1736930640000|2025-01-15 08:44:00|188907.7|188817.7|188907|188817|188907.7|188817.7|188902.7|188812.7|6
1736930650000|2025-01-15 08:44:10|188906.9|188816.9|188906.9|188816.9|188906.9|188816.9|188906.9|188816.9|1
1736930660000|2025-01-15 08:44:20|188907|188817|188907|188817|188907|188817|188906.9|188816.9|3
1736930670000|2025-01-15 08:44:30|188906.2|188816.2|188909.1|188819.1|188909.1|188819.1|188906.2|188816.2|2
1736930680000|2025-01-15 08:44:40|188910.2|188820.2|188787.2|188697.2|188910.2|188820.2|188783.1|188693.1|16
1736930690000|2025-01-15 08:44:50|188784.3|188694.3|188758.4|188668.4|188785.3|188695.3|188752.4|188662.4|15
1736930700000|2025-01-15 08:45:00|188765.6|188675.6|188799.7|188709.7|188800.4|188710.4|188764.4|188674.4|17
1736930710000|2025-01-15 08:45:10|188801.6|188711.6|188801.4|188711.4|188803.4|188713.4|188797.8|188707.8|17
1736930720000|2025-01-15 08:45:20|188803|188713|188801.4|188711.4|188803|188713|188798.1|188708.1|9
1736930730000|2025-01-15 08:45:30|188801.9|188711.9|188801.6|188711.6|188802|188712|188799.4|188709.4|8
1736930740000|2025-01-15 08:45:40|188800.2|188710.2|188813.8|188723.8|188813.8|188723.8|188798.7|188708.7|19
1736930750000|2025-01-15 08:45:50|188802.5|188712.5|188817|188727|188818.2|188728.2|188795.5|188705.5|17
1736930760000|2025-01-15 08:46:00|188818.6|188728.6|188812.6|188722.6|188818.6|188728.6|188805.1|188715.1|14
1736930770000|2025-01-15 08:46:10|188815.8|188725.8|188820.5|188730.5|188820.5|188730.5|188810.3|188720.3|15
1736930780000|2025-01-15 08:46:20|188818.3|188728.3|188819.9|188729.9|188819.9|188729.9|188813.3|188723.3|13
1736930790000|2025-01-15 08:46:30|188819.8|188729.8|188821.6|188731.6|188821.6|188731.6|188818.6|188728.6|6
1736930800000|2025-01-15 08:46:40|188822.1|188732.1|188821.8|188731.8|188822.1|188732.1|188821.5|188731.5|4
1736930810000|2025-01-15 08:46:50|188822.1|188732.1|188843.5|188753.5|188843.5|188753.5|188822.1|188732.1|4
1736930820000|2025-01-15 08:47:00|188836.4|188706.4|188834.9|188704.9|188838|188708|188833.2|188703.2|15
1736930830000|2025-01-15 08:47:10|188835.1|188705.1|188837.6|188707.6|188839|188709|188834|188704|15
1736930840000|2025-01-15 08:47:20|188838.8|188708.8|188838.9|188708.9|188838.9|188708.9|188835|188705|12
1736930850000|2025-01-15 08:47:30|188839.1|188709.1|188805.6|188715.6|188839.1|188730.4|188797.4|188706.7|17
1736930860000|2025-01-15 08:47:40|188806|188716|188803.6|188713.6|188810.1|188720.1|188803.6|188713.6|13
1736930870000|2025-01-15 08:47:50|188802.9|188712.9|188803.1|188713.1|188805|188715|188802|188712|10
1736930880000|2025-01-15 08:48:00|188803.3|188713.3|188806.1|188716.1|188806.1|188716.1|188801.9|188711.9|7
1736930890000|2025-01-15 08:48:10|188806|188716|188805.1|188715.1|188806|188716|188804.8|188714.8|9
1736930900000|2025-01-15 08:48:20|188805.3|188715.3|188802.2|188712.2|188806.4|188716.4|188802.1|188712.1|6
1736930910000|2025-01-15 08:48:30|188802.7|188712.7|188808.3|188718.3|188808.3|188718.3|188801.8|188711.8|6
1736930920000|2025-01-15 08:48:40|188807.9|188717.9|188805.8|188715.8|188807.9|188717.9|188805.8|188715.8|6
1736930930000|2025-01-15 08:48:50|188806.9|188716.9|188807.1|188717.1|188807.5|188717.5|188806.9|188716.9|4
1736930940000|2025-01-15 08:49:00|188810.4|188720.4|188818.3|188728.3|188818.3|188728.3|188807.3|188717.3|10
1736930950000|2025-01-15 08:49:10|188818.6|188728.6|188818.4|188728.4|188820|188730|188816.1|188726.1|12
1736930960000|2025-01-15 08:49:20|188814.2|188724.2|188816|188726|188816|188726|188813.8|188723.8|8
1736930970000|2025-01-15 08:49:30|188806.4|188716.4|188802.5|188712.5|188806.4|188716.4|188801.4|188711.4|11
1736930980000|2025-01-15 08:49:40|188802.1|188712.1|188815.7|188725.7|188815.7|188725.7|188802.1|188712.1|12
1736930990000|2025-01-15 08:49:50|188814.5|188724.5|188812.9|188722.9|188815.7|188725.7|188812.8|188722.8|6
1736931000000|2025-01-15 08:50:00|188812.4|188722.4|188813.7|188723.7|188813.8|188723.8|188812.4|188722.4|6
1736931010000|2025-01-15 08:50:10|188816.9|188726.9|188820.9|188730.9|188826.1|188736.1|188816.9|188726.9|5
1736931020000|2025-01-15 08:50:20|188820.5|188730.5|188801.1|188711.1|188822.1|188732.1|188801.1|188711.1|16
1736931030000|2025-01-15 08:50:30|188800.1|188710.1|188806.9|188716.9|188813.3|188723.3|188799.3|188709.3|18
1736931040000|2025-01-15 08:50:40|188806.7|188716.7|188803.4|188713.4|188806.7|188716.7|188803.3|188713.3|6
1736931050000|2025-01-15 08:50:50|188804.8|188714.8|188800.4|188710.4|188804.8|188714.8|188800.4|188710.4|7
1736931060000|2025-01-15 08:51:00|188799.9|188709.9|188757.3|188667.3|188799.9|188709.9|188753|188663|9
1736931070000|2025-01-15 08:51:10|188757|188667|188759.7|188669.7|188762.2|188672.2|188757|188667|5
1736931080000|2025-01-15 08:51:20|188762.5|188672.5|188807.3|188717.3|188814|188724|188762.5|188672.5|14
1736931090000|2025-01-15 08:51:30|188808.5|188718.5|188806.9|188716.9|188809.4|188719.4|188800.9|188710.9|9
1736931100000|2025-01-15 08:51:40|188803.9|188713.9|188803.6|188713.6|188805.1|188715.1|188801.8|188711.8|9
1736931110000|2025-01-15 08:51:50|188804.5|188714.5|188804.4|188714.4|188805|188715|188804.2|188714.2|7
1736931120000|2025-01-15 08:52:00|188804.6|188714.6|188802.3|188712.3|188805.5|188715.5|188801.7|188711.7|11
1736931130000|2025-01-15 08:52:10|188804.9|188714.9|188803.8|188713.8|188809.4|188719.4|188802.9|188712.9|13
1736931140000|2025-01-15 08:52:20|188807|188717|188807.8|188717.8|188816.4|188726.4|188803.1|188713.1|10
1736931150000|2025-01-15 08:52:30|188807.9|188717.9|188793.2|188703.2|188812.1|188722.1|188793.2|188703.2|11
1736931160000|2025-01-15 08:52:40|188790.6|188700.6|188788.4|188698.4|188790.6|188700.6|188788.4|188698.4|4
1736931170000|2025-01-15 08:52:50|188785.2|188695.2|188773.6|188683.6|188785.2|188695.2|188773.4|188683.4|10
1736931180000|2025-01-15 08:53:00|188781.5|188691.5|188776.3|188686.3|188783.8|188693.8|188776.3|188686.3|6
1736931190000|2025-01-15 08:53:10|188776.4|188686.4|188802.7|188712.7|188806|188716|188774.6|188684.6|16
1736931200000|2025-01-15 08:53:20|188799.7|188709.7|188799.7|188709.7|188799.8|188709.8|188798.5|188708.5|7
1736931210000|2025-01-15 08:53:30|188799.6|188709.6|188821.8|188731.8|188821.8|188731.8|188799.6|188709.6|9
1736931220000|2025-01-15 08:53:40|188821.7|188731.7|188837.5|188747.5|188841.2|188751.2|188821.6|188731.6|10
1736931230000|2025-01-15 08:53:50|188837.6|188747.6|188825.4|188735.4|188839.8|188749.8|188825.2|188735.2|14
1736931240000|2025-01-15 08:54:00|188827.3|188737.3|188796.5|188706.5|188836.8|188746.8|188793.6|188703.6|13
1736931250000|2025-01-15 08:54:10|188796.6|188706.6|188811.6|188721.6|188818.1|188728.1|188796.6|188706.6|14
1736931260000|2025-01-15 08:54:20|188813.5|188723.5|188799.4|188709.4|188815.9|188725.9|188793.6|188703.6|12
1736931270000|2025-01-15 08:54:30|188801.5|188711.5|188814.9|188724.9|188816.4|188726.4|188801.5|188711.5|8
1736931280000|2025-01-15 08:54:40|188816.9|188726.9|188825.2|188735.2|188827.1|188737.1|188815.4|188725.4|7
1736931290000|2025-01-15 08:54:50|188826.8|188736.8|188820.5|188730.5|188827.3|188737.3|188820.5|188730.5|9
1736931300000|2025-01-15 08:55:00|188821.1|188731.1|188834.8|188744.8|188835.2|188745.2|188821.1|188731.1|19
1736931310000|2025-01-15 08:55:10|188833.4|188743.4|188852.3|188762.3|188866|188776|188831.7|188741.7|17
1736931320000|2025-01-15 08:55:20|188854.3|188764.3|188854.9|188764.9|188863.3|188773.3|188850.5|188760.5|12
1736931330000|2025-01-15 08:55:30|188858.2|188768.2|188847.4|188757.4|188868.3|188778.3|188847.4|188757.4|16
1736931340000|2025-01-15 08:55:40|188851|188761|188857.6|188767.6|188857.6|188767.6|188846.4|188756.4|21
1736931350000|2025-01-15 08:55:50|188863.3|188773.3|188860.6|188770.6|188868.5|188778.5|188860|188770|13
1736931360000|2025-01-15 08:56:00|188862.7|188772.7|188859|188769|188862.7|188772.7|188852.8|188762.8|18
1736931370000|2025-01-15 08:56:10|188859.4|188769.4|188858.9|188768.9|188860.8|188770.8|188848.8|188758.8|16
1736931380000|2025-01-15 08:56:20|188855.7|188765.7|188855.2|188765.2|188859|188769|188851.3|188761.3|16
1736931390000|2025-01-15 08:56:30|188854|188764|188851.2|188761.2|188854|188764|188849.3|188759.3|9
1736931400000|2025-01-15 08:56:40|188850|188760|188852.4|188762.4|188852.4|188762.4|188850|188760|5
1736931410000|2025-01-15 08:56:50|188854.1|188764.1|188859.1|188769.1|188860.2|188770.2|188850.1|188760.1|18
1736931420000|2025-01-15 08:57:00|188859.2|188769.2|188858.3|188768.3|188859.2|188769.2|188858.3|188768.3|3
1736931430000|2025-01-15 08:57:10|188858.6|188768.6|188858.4|188768.4|188862.2|188772.2|188858.4|188768.4|8
1736931440000|2025-01-15 08:57:20|188858.1|188768.1|188860.9|188770.9|188860.9|188770.9|188849.4|188759.4|12
1736931450000|2025-01-15 08:57:30|188859.2|188769.2|188858|188768|188859.7|188769.7|188856.9|188766.9|10
1736931460000|2025-01-15 08:57:40|188859.9|188769.9|188859.6|188769.6|188861.5|188771.5|188854.5|188764.5|11
1736931470000|2025-01-15 08:57:50|188859.7|188769.7|188858.3|188768.3|188860.2|188770.2|188853|188763|13
1736931480000|2025-01-15 08:58:00|188852.5|188762.5|188856.4|188766.4|188860.4|188770.4|188851.7|188761.7|18
1736931490000|2025-01-15 08:58:10|188858.3|188768.3|188852|188762|188858.8|188768.8|188844.5|188754.5|18
1736931500000|2025-01-15 08:58:20|188855.2|188765.2|188856|188766|188858.8|188768.8|188852.3|188762.3|18
1736931510000|2025-01-15 08:58:30|188856.1|188766.1|188858.7|188768.7|188860.8|188770.8|188851.9|188761.9|17
1736931520000|2025-01-15 08:58:40|188858.6|188768.6|188859.8|188769.8|188859.9|188769.9|188857.9|188767.9|10
1736931530000|2025-01-15 08:58:50|188859.7|188769.7|188867.6|188777.6|188874.8|188784.8|188850.7|188760.7|19
1736931540000|2025-01-15 08:59:00|188874.2|188784.2|188870.8|188780.8|188874.2|188784.2|188870.8|188780.8|8
1736931550000|2025-01-15 08:59:10|188870.2|188780.2|188868.5|188778.5|188870.2|188780.2|188866.7|188776.7|4
1736931560000|2025-01-15 08:59:20|188868.4|188778.4|188867.4|188777.4|188868.5|188778.5|188867.4|188777.4|9
1736931570000|2025-01-15 08:59:30|188863.7|188773.7|188861.3|188771.3|188865.6|188775.6|188860.5|188770.5|19
1736931580000|2025-01-15 08:59:40|188862.5|188772.5|188861.2|188771.2|188862.5|188772.5|188860.9|188770.9|10
1736931590000|2025-01-15 08:59:50|188862.7|188772.7|188861.3|188771.3|188863.1|188773.1|188855.3|188765.3|16
1736931600000|2025-01-15 09:00:00|188863.8|188773.8|188924.6|188834.6|188945.8|188855.8|188859.5|188769.5|30
1736931610000|2025-01-15 09:00:10|188925.3|188835.3|188871.6|188781.6|188925.3|188835.3|188871.6|188781.6|13
1736931620000|2025-01-15 09:00:20|188870|188780|188851.9|188761.9|188870|188780|188850|188760|10
1736931630000|2025-01-15 09:00:30|188851.8|188761.8|188843.1|188753.1|188851.8|188761.8|188841.4|188751.4|17
1736931640000|2025-01-15 09:00:40|188844.6|188754.6|188842.6|188752.6|188845.7|188755.7|188834.7|188744.7|10
1736931650000|2025-01-15 09:00:50|188844.4|188754.4|188843.4|188753.4|188846|188756|188841.6|188751.6|13
1736931660000|2025-01-15 09:01:00|188845.9|188755.9|188845.6|188755.6|188849|188759|188844.8|188754.8|10
1736931670000|2025-01-15 09:01:10|188847.2|188757.2|188883|188793|188888.5|188798.5|188847.2|188757.2|23
1736931680000|2025-01-15 09:01:20|188883.7|188793.7|188863.4|188773.4|188884.2|188794.2|188863.4|188773.4|14
1736931690000|2025-01-15 09:01:30|188844.7|188754.7|188845.1|188755.1|188847.6|188757.6|188842|188752|13
1736931700000|2025-01-15 09:01:40|188845.2|188755.2|188846.5|188756.5|188851.2|188761.2|188841.7|188751.7|13
1736931710000|2025-01-15 09:01:50|188844.5|188754.5|188846.4|188756.4|188846.4|188756.4|188844.5|188754.5|4
1736931720000|2025-01-15 09:02:00|188846|188756|188846.4|188756.4|188847.8|188757.8|188846|188756|4
1736931730000|2025-01-15 09:02:10|188846.5|188756.5|188908.2|188818.2|188909.8|188819.8|188846.5|188756.5|23
1736931740000|2025-01-15 09:02:20|188907|188817|188889.9|188799.9|188907|188817|188887.2|188797.2|17
1736931750000|2025-01-15 09:02:30|188890.5|188800.5|188897.5|188807.5|188907.8|188817.8|188889.8|188799.8|23
1736931760000|2025-01-15 09:02:40|188889.9|188799.9|188882.6|188792.6|188889.9|188799.9|188882.5|188792.5|12
1736931770000|2025-01-15 09:02:50|188880.7|188790.7|188871.2|188781.2|188880.7|188790.7|188869.4|188779.4|17
1736931780000|2025-01-15 09:03:00|188870.1|188780.1|188849.8|188759.8|188870.1|188780.1|188847.9|188757.9|20
1736931790000|2025-01-15 09:03:10|188848.8|188758.8|188845.6|188755.6|188848.8|188758.8|188842.3|188752.3|8
1736931800000|2025-01-15 09:03:20|188846.8|188756.8|188845.8|188755.8|188846.8|188756.8|188841|188751|14
1736931810000|2025-01-15 09:03:30|188841.2|188751.2|188842.8|188752.8|188845.9|188755.9|188841.2|188751.2|9
1736931820000|2025-01-15 09:03:40|188844.5|188754.5|188842.8|188752.8|188845.4|188755.4|188840.2|188750.2|11
1736931830000|2025-01-15 09:03:50|188843.1|188753.1|188845.2|188755.2|188846|188756|188839.3|188749.3|11
1736931840000|2025-01-15 09:04:00|188844.8|188754.8|188845.2|188755.2|188845.2|188755.2|188843|188753|4
1736931850000|2025-01-15 09:04:10|188845.5|188755.5|188844.2|188754.2|188845.5|188755.5|188840.4|188750.4|6
1736931860000|2025-01-15 09:04:20|188844.7|188754.7|188844.6|188754.6|188844.7|188754.7|188842.9|188752.9|4
1736931870000|2025-01-15 09:04:30|188844.9|188754.9|188841.4|188751.4|188844.9|188754.9|188841.4|188751.4|6
1736931880000|2025-01-15 09:04:40|188843.2|188753.2|188826.6|188736.6|188844.1|188754.1|188826.6|188736.6|7
1736931890000|2025-01-15 09:04:50|188820.8|188730.8|188850.2|188760.2|188850.2|188760.2|188819.6|188729.6|16
1736931900000|2025-01-15 09:05:00|188848.9|188758.9|188862.1|188772.1|188863.1|188773.1|188847|188757|18
1736931910000|2025-01-15 09:05:10|188861.8|188771.8|188873.7|188783.7|188889.7|188799.7|188859.3|188769.3|18
1736931920000|2025-01-15 09:05:20|188874.8|188784.8|188867.5|188777.5|188888.9|188798.9|188865.5|188775.5|14
1736931930000|2025-01-15 09:05:30|188868.6|188778.6|188868.2|188778.2|188868.6|188778.6|188865.9|188775.9|10
1736931940000|2025-01-15 09:05:40|188872.1|188782.1|188883.7|188793.7|188883.7|188793.7|188866.1|188776.1|8
1736931950000|2025-01-15 09:05:50|188883.8|188793.8|188847.6|188757.6|188884.1|188794.1|188846.7|188756.7|19
1736931960000|2025-01-15 09:06:00|188849.5|188759.5|188848.6|188758.6|188849.5|188759.5|188846.7|188756.7|13
1736931970000|2025-01-15 09:06:10|188847|188757|188846.4|188756.4|188847|188757|188843.7|188753.7|8
1736931980000|2025-01-15 09:06:20|188846.3|188756.3|188839.6|188749.6|188846.4|188756.4|188833.7|188743.7|10
1736931990000|2025-01-15 09:06:30|188837.8|188747.8|188833.3|188743.3|188837.8|188747.8|188831.8|188741.8|7
1736932000000|2025-01-15 09:06:40|188830.3|188740.3|188834.4|188744.4|188834.4|188744.4|188830.3|188740.3|4
1736932010000|2025-01-15 09:06:50|188834.5|188744.5|188834.5|188744.5|188834.5|188744.5|188834.5|188744.5|1
1736932020000|2025-01-15 09:07:00|188835|188745|188834.5|188744.5|188835|188745|188834.5|188744.5|2
1736932030000|2025-01-15 09:07:10|188834.6|188744.6|188838.6|188748.6|188838.6|188748.6|188834.6|188744.6|4
1736932040000|2025-01-15 09:07:20|188839.7|188749.7|188839.1|188749.1|188845.7|188755.7|188839.1|188749.1|9
1736932050000|2025-01-15 09:07:30|188838.9|188748.9|188832.4|188742.4|188839.1|188749.1|188830.7|188740.7|8
1736932060000|2025-01-15 09:07:40|188832.1|188742.1|188816.8|188726.8|188832.1|188742.1|188816.8|188726.8|7
1736932070000|2025-01-15 09:07:50|188816.7|188726.7|188783.3|188693.3|188817.7|188727.7|188779.5|188689.5|9
1736932080000|2025-01-15 09:08:00|188784.6|188694.6|188810.8|188720.8|188812.3|188722.3|188783.3|188693.3|13
1736932090000|2025-01-15 09:08:10|188812|188722|188826.4|188736.4|188835.3|188745.3|188810.8|188720.8|11
1736932100000|2025-01-15 09:08:20|188825.5|188735.5|188824.8|188734.8|188825.5|188735.5|188824.8|188734.8|2
1736932110000|2025-01-15 09:08:30|188824.7|188734.7|188822.6|188732.6|188826.6|188736.6|188822.6|188732.6|7
1736932120000|2025-01-15 09:08:40|188821.1|188731.1|188819.9|188729.9|188823.7|188733.7|188815.6|188725.6|13
1736932130000|2025-01-15 09:08:50|188820.4|188730.4|188822.7|188732.7|188823.4|188733.4|188820.4|188730.4|6
1736932140000|2025-01-15 09:09:00|188822.6|188732.6|188812.3|188722.3|188822.6|188732.6|188810.2|188720.2|8
1736932150000|2025-01-15 09:09:10|188814.1|188724.1|188816.2|188726.2|188816.2|188726.2|188808.1|188718.1|12
1736932160000|2025-01-15 09:09:20|188819.2|188729.2|188820.8|188730.8|188823.4|188733.4|188816.4|188726.4|7
1736932170000|2025-01-15 09:09:30|188818.9|188728.9|188797.5|188707.5|188818.9|188728.9|188794.7|188704.7|9
1736932180000|2025-01-15 09:09:40|188798.9|188708.9|188807.8|188717.8|188810.9|188720.9|188796.2|188706.2|18
1736932190000|2025-01-15 09:09:50|188809.4|188719.4|188788.9|188698.9|188809.4|188719.4|188787.8|188697.8|14
1736932200000|2025-01-15 09:10:00|188787.9|188697.9|188781.1|188691.1|188788|188698|188773.2|188683.2|19
1736932210000|2025-01-15 09:10:10|188782.8|188692.8|188781.7|188691.7|188792|188702|188780.3|188690.3|14
1736932220000|2025-01-15 09:10:20|188779.4|188689.4|188790.7|188700.7|188794.8|188704.8|188779.4|188689.4|18
1736932230000|2025-01-15 09:10:30|188789.3|188699.3|188784.9|188694.9|188789.3|188699.3|188775|188685|15
1736932240000|2025-01-15 09:10:40|188784.8|188694.8|188786.6|188696.6|188787.8|188697.8|188784.8|188694.8|5
1736932250000|2025-01-15 09:10:50|188786.8|188696.8|188779.1|188689.1|188786.8|188696.8|188779.1|188689.1|7
1736932260000|2025-01-15 09:11:00|188777.2|188687.2|188775.9|188685.9|188781.5|188691.5|188775.9|188685.9|9
1736932270000|2025-01-15 09:11:10|188777.7|188687.7|188782.4|188692.4|188783.1|188693.1|188777.2|188687.2|8
1736932280000|2025-01-15 09:11:20|188777.9|188687.9|188770.9|188680.9|188777.9|188687.9|188769.7|188679.7|6
1736932290000|2025-01-15 09:11:30|188769.9|188679.9|188784.7|188694.7|188784.7|188694.7|188769.9|188679.9|9
1736932300000|2025-01-15 09:11:40|188783.3|188693.3|188776.4|188686.4|188788.8|188698.8|188774.3|188684.3|15
1736932310000|2025-01-15 09:11:50|188774.8|188684.8|188776.1|188686.1|188776.1|188686.1|188774.3|188684.3|10
1736932320000|2025-01-15 09:12:00|188774.6|188684.6|188771|188681|188774.6|188684.6|188769.1|188679.1|5
1736932330000|2025-01-15 09:12:10|188767|188677|188779.7|188689.7|188786.8|188696.8|188767|188677|16
1736932340000|2025-01-15 09:12:20|188781.3|188691.3|188776.5|188686.5|188781.3|188691.3|188776.5|188686.5|8
1736932350000|2025-01-15 09:12:30|188776.4|188686.4|188774.5|188684.5|188776.4|188686.4|188774.5|188684.5|3
1736932360000|2025-01-15 09:12:40|188775.7|188685.7|188769.3|188679.3|188776.4|188686.4|188769.3|188679.3|7
1736932370000|2025-01-15 09:12:50|188770|188680|188773.4|188683.4|188777.4|188687.4|188770|188680|10
1736932380000|2025-01-15 09:13:00|188774.6|188684.6|188772.5|188682.5|188778.8|188688.8|188766.5|188676.5|13
1736932390000|2025-01-15 09:13:10|188773.1|188683.1|188779.3|188689.3|188779.5|188689.5|188772.7|188682.7|10
1736932400000|2025-01-15 09:13:20|188781.3|188691.3|188779.5|188689.5|188781.3|188691.3|188778.6|188688.6|6
1736932410000|2025-01-15 09:13:30|188784|188694|188791.8|188701.8|188798|188708|188784|188694|11
1736932420000|2025-01-15 09:13:40|188793.5|188703.5|188831.9|188741.9|188834.4|188744.4|188791.2|188701.2|15
1736932430000|2025-01-15 09:13:50|188833.1|188743.1|188809.3|188719.3|188833.1|188743.1|188809.3|188719.3|18
1736932440000|2025-01-15 09:14:00|188809.4|188719.4|188784.7|188694.7|188811.6|188721.6|188784.7|188694.7|7
1736932450000|2025-01-15 09:14:10|188784.3|188694.3|188773.6|188683.6|188784.3|188694.3|188773.6|188683.6|4
1736932460000|2025-01-15 09:14:20|188779.9|188689.9|188775.6|188685.6|188780.9|188690.9|188775.6|188685.6|5
1736932470000|2025-01-15 09:14:30|188774.2|188684.2|188776.7|188686.7|188781.1|188691.1|188773.1|188683.1|10
1736932480000|2025-01-15 09:14:40|188775.2|188685.2|188775|188685|188776.9|188686.9|188775|188685|8
1736932490000|2025-01-15 09:14:50|188774.4|188684.4|188782.7|188692.7|188782.7|188692.7|188774.4|188684.4|12
1736932500000|2025-01-15 09:15:00|188779.7|188689.7|188786|188696|188791.1|188701.1|188779.7|188689.7|17
1736932510000|2025-01-15 09:15:10|188786.8|188696.8|188776.1|188686.1|188786.8|188696.8|188774.1|188684.1|8
1736932520000|2025-01-15 09:15:20|188777.4|188687.4|188786.3|188696.3|188786.3|188696.3|188777.4|188687.4|5
1736932530000|2025-01-15 09:15:30|188786.6|188696.6|188785.1|188695.1|188786.6|188696.6|188785.1|188695.1|3
1736932540000|2025-01-15 09:15:40|188785|188695|188785.1|188695.1|188785.1|188695.1|188785|188695|2
1736932550000|2025-01-15 09:15:50|188785.2|188695.2|188781.6|188691.6|188785.2|188695.2|188778.7|188688.7|9
1736932560000|2025-01-15 09:16:00|188780.2|188690.2|188781.3|188691.3|188781.3|188691.3|188773.6|188683.6|13
1736932570000|2025-01-15 09:16:10|188777.8|188687.8|188777|188687|188779|188689|188777|188687|5
1736932580000|2025-01-15 09:16:20|188777.4|188687.4|188777.5|188687.5|188781.3|188691.3|188775.6|188685.6|5
1736932590000|2025-01-15 09:16:30|188776.1|188686.1|188782.2|188692.2|188782.2|188692.2|188771.2|188681.2|13
1736932600000|2025-01-15 09:16:40|188782|188692|188712.4|188622.4|188782.4|188692.4|188708.7|188618.7|13
1736932610000|2025-01-15 09:16:50|188712.2|188622.2|188717.1|188627.1|188722.2|188632.2|188710.6|188620.6|21
1736932620000|2025-01-15 09:17:00|188714.2|188624.2|188719.1|188629.1|188724.5|188634.5|188713.1|188623.1|20
1736932630000|2025-01-15 09:17:10|188719.5|188629.5|188721.8|188631.8|188722.9|188632.9|188715.9|188625.9|15
1736932640000|2025-01-15 09:17:20|188719.7|188629.7|188718.7|188628.7|188720.3|188630.3|188718.7|188628.7|3
1736932650000|2025-01-15 09:17:30|188718.3|188628.3|188718.4|188628.4|188718.4|188628.4|188717.7|188627.7|3
1736932660000|2025-01-15 09:17:40|188716.7|188626.7|188738.4|188648.4|188739.2|188649.2|188716.7|188626.7|6
1736932670000|2025-01-15 09:17:50|188721.8|188631.8|188720.1|188630.1|188721.8|188631.8|188719.4|188629.4|7
1736932680000|2025-01-15 09:18:00|188719.7|188629.7|188719.7|188629.7|188719.7|188629.7|188719.7|188629.7|1
1736932690000|2025-01-15 09:18:10|188719.5|188629.5|188719.8|188629.8|188719.8|188629.8|188719.5|188629.5|3
1736932700000|2025-01-15 09:18:20|188720.8|188630.8|188718.6|188628.6|188722.4|188632.4|188717.2|188627.2|7
1736932710000|2025-01-15 09:18:30|188718.7|188628.7|188709.5|188619.5|188718.7|188628.7|188709.5|188619.5|5
1736932720000|2025-01-15 09:18:40|188707.7|188617.7|188664.4|188574.4|188707.7|188617.7|188664.4|188574.4|9
1736932730000|2025-01-15 09:18:50|188674.3|188584.3|188679.7|188589.7|188681.5|188591.5|188673.5|188583.5|17
1736932740000|2025-01-15 09:19:00|188678.4|188588.4|188672|188582|188678.8|188588.8|188671.9|188581.9|6
1736932750000|2025-01-15 09:19:10|188652.1|188562.1|188662.3|188572.3|188662.3|188572.3|188648.6|188558.6|9
1736932760000|2025-01-15 09:19:20|188663.8|188573.8|188625.4|188535.4|188663.8|188573.8|188625.4|188535.4|8
1736932770000|2025-01-15 09:19:30|188625.5|188535.5|188607.2|188517.2|188626|188536|188604.1|188514.1|8
1736932780000|2025-01-15 09:19:40|188606.5|188516.5|188598.3|188508.3|188608.1|188518.1|188589.9|188499.9|24
1736932790000|2025-01-15 09:19:50|188600|188510|188598.8|188508.8|188600|188510|188595.3|188505.3|12
1736932800000|2025-01-15 09:20:00|188597.3|188507.3|188589.4|188499.4|188597.3|188507.3|188585.8|188495.8|8
1736932810000|2025-01-15 09:20:10|188599.3|188509.3|188599|188509|188600|188510|188593|188503|9
1736932820000|2025-01-15 09:20:20|188599.8|188509.8|188597.7|188507.7|188599.8|188509.8|188589.4|188499.4|6
1736932830000|2025-01-15 09:20:30|188588.6|188498.6|188596|188506|188597.3|188507.3|188584.5|188494.5|9
1736932840000|2025-01-15 09:20:40|188596.1|188506.1|188589.8|188499.8|188596.1|188506.1|188586.4|188496.4|5
1736932850000|2025-01-15 09:20:50|188589.3|188499.3|188583.2|188493.2|188589.3|188499.3|188583.2|188493.2|6
1736932860000|2025-01-15 09:21:00|188583.3|188493.3|188602.5|188512.5|188602.5|188512.5|188583.1|188493.1|8
1736932870000|2025-01-15 09:21:10|188605.2|188515.2|188599|188509|188605.7|188515.7|188597.2|188507.2|5
1736932880000|2025-01-15 09:21:20|188595.9|188505.9|188595.8|188505.8|188597.7|188507.7|188591.6|188501.6|7
1736932890000|2025-01-15 09:21:30|188595.7|188505.7|188596.9|188506.9|188597.2|188507.2|188595.7|188505.7|4
1736932900000|2025-01-15 09:21:40|188597.2|188507.2|188593.4|188503.4|188597.2|188507.2|188593.4|188503.4|4
1736932910000|2025-01-15 09:21:50|188593.9|188503.9|188591.3|188501.3|188593.9|188503.9|188591.3|188501.3|5
1736932920000|2025-01-15 09:22:00|188595.5|188505.5|188599.1|188509.1|188604.7|188514.7|188595.5|188505.5|8
1736932930000|2025-01-15 09:22:10|188600.4|188510.4|188615.9|188525.9|188616.9|188526.9|188596.7|188506.7|11
1736932940000|2025-01-15 09:22:20|188616.1|188526.1|188608.5|188518.5|188616.2|188526.2|188608.5|188518.5|10
1736932950000|2025-01-15 09:22:30|188608.8|188518.8|188615.7|188525.7|188615.7|188525.7|188608.5|188518.5|6
1736932960000|2025-01-15 09:22:40|188615.5|188525.5|188614.7|188524.7|188615.5|188525.5|188614.6|188524.6|3
1736932970000|2025-01-15 09:22:50|188609.1|188519.1|188606.5|188516.5|188609.1|188519.1|188597.7|188507.7|11
1736932980000|2025-01-15 09:23:00|188613.1|188523.1|188601.6|188511.6|188614.7|188524.7|188598.1|188508.1|9
1736932990000|2025-01-15 09:23:10|188612.1|188522.1|188615.6|188525.6|188618.6|188528.6|188611|188521|13
1736933000000|2025-01-15 09:23:20|188615.3|188525.3|188615.4|188525.4|188615.6|188525.6|188604.6|188514.6|7
1736933010000|2025-01-15 09:23:30|188615.9|188525.9|188599.7|188509.7|188615.9|188525.9|188594.3|188504.3|9
1736933020000|2025-01-15 09:23:40|188599.8|188509.8|188613.8|188523.8|188613.8|188523.8|188599.8|188509.8|4
1736933030000|2025-01-15 09:23:50|188615.4|188525.4|188615.3|188525.3|188617.6|188527.6|188614.4|188524.4|6
1736933040000|2025-01-15 09:24:00|188618.6|188528.6|188618|188528|188619.8|188529.8|188616.7|188526.7|16
1736933050000|2025-01-15 09:24:10|188619.7|188529.7|188619|188529|188620.2|188530.2|188619|188529|4
1736933060000|2025-01-15 09:24:20|188620.3|188530.3|188617.5|188527.5|188620.3|188530.3|188614.3|188524.3|7
1736933070000|2025-01-15 09:24:30|188617.6|188527.6|188625.7|188535.7|188627.4|188537.4|188617.6|188527.6|7
1736933080000|2025-01-15 09:24:40|188625.8|188535.8|188637.8|188547.8|188637.8|188547.8|188625.8|188535.8|6
1736933090000|2025-01-15 09:24:50|188636.1|188546.1|188634.2|188544.2|188637.1|188547.1|188634.2|188544.2|7
1736933100000|2025-01-15 09:25:00|188634.5|188544.5|188635.5|188545.5|188635.6|188545.6|188634.5|188544.5|3
1736933110000|2025-01-15 09:25:10|188637.2|188547.2|188635.8|188545.8|188637.3|188547.3|188635.7|188545.7|8
1736933120000|2025-01-15 09:25:20|188635.7|188545.7|188618.2|188528.2|188635.7|188545.7|188614.4|188524.4|11
1736933130000|2025-01-15 09:25:30|188618.6|188528.6|188611.2|188521.2|188623.2|188533.2|188609.8|188519.8|17
1736933140000|2025-01-15 09:25:40|188613|188523|188625|188535|188627.1|188537.1|188613|188523|12
1736933150000|2025-01-15 09:25:50|188625.1|188535.1|188622.9|188532.9|188626.2|188536.2|188622.9|188532.9|5
1736933160000|2025-01-15 09:26:00|188622.8|188532.8|188622.8|188532.8|188622.8|188532.8|188622.8|188532.8|1
1736933170000|2025-01-15 09:26:10|188627.6|188537.6|188639.7|188549.7|188641.5|188551.5|188624.3|188534.3|12
1736933180000|2025-01-15 09:26:20|188640|188550|188621.7|188531.7|188640|188550|188621.7|188531.7|13
1736933190000|2025-01-15 09:26:30|188621.8|188531.8|188623.4|188533.4|188623.4|188533.4|188621.6|188531.6|3
1736933200000|2025-01-15 09:26:40|188624.2|188534.2|188619.4|188529.4|188624.2|188534.2|188615.8|188525.8|14
1736933210000|2025-01-15 09:26:50|188621.1|188531.1|188602.9|188512.9|188621.1|188531.1|188599.1|188509.1|16
1736933220000|2025-01-15 09:27:00|188602.7|188512.7|188591.3|188501.3|188603|188513|188584.4|188494.4|13
1736933230000|2025-01-15 09:27:10|188587.4|188497.4|188586|188496|188594.5|188504.5|188583.5|188493.5|9
1736933240000|2025-01-15 09:27:20|188584.6|188494.6|188585.6|188495.6|188606|188516|188581.1|188491.1|19
1736933250000|2025-01-15 09:27:30|188599.9|188509.9|188585.1|188495.1|188601|188511|188585.1|188495.1|8
1736933260000|2025-01-15 09:27:40|188587.4|188497.4|188599.1|188509.1|188599.1|188509.1|188587.4|188497.4|15
1736933270000|2025-01-15 09:27:50|188598.8|188508.8|188597.7|188507.7|188598.8|188508.8|188597.1|188507.1|11
1736933280000|2025-01-15 09:28:00|188598.8|188508.8|188601.4|188511.4|188601.4|188511.4|188597.4|188507.4|10
1736933290000|2025-01-15 09:28:10|188600.3|188510.3|188596.2|188506.2|188600.9|188510.9|188596.2|188506.2|13
1736933300000|2025-01-15 09:28:20|188596.7|188506.7|188599.3|188509.3|188599.3|188509.3|188596.7|188506.7|4
1736933310000|2025-01-15 09:28:30|188597.7|188507.7|188579.4|188489.4|188597.7|188507.7|188575.7|188485.7|12
1736933320000|2025-01-15 09:28:40|188580.5|188490.5|188584.1|188494.1|188584.4|188494.4|188580.5|188490.5|8
1736933330000|2025-01-15 09:28:50|188584.3|188494.3|188583.7|188493.7|188584.3|188494.3|188583.6|188493.6|6
1736933340000|2025-01-15 09:29:00|188583.8|188493.8|188583.9|188493.9|188583.9|188493.9|188583.7|188493.7|6
1736933350000|2025-01-15 09:29:10|188583.6|188493.6|188512.5|188422.5|188583.6|188493.6|188508|188418|14
1736933360000|2025-01-15 09:29:20|188511.9|188421.9|188517.9|188427.9|188517.9|188427.9|188511.9|188421.9|14
1736933370000|2025-01-15 09:29:30|188517.2|188427.2|188508.7|188418.7|188524.9|188434.9|188505.7|188415.7|16
1736933380000|2025-01-15 09:29:40|188507.4|188417.4|188511.2|188421.2|188518.6|188428.6|188506.9|188416.9|12
1736933390000|2025-01-15 09:29:50|188512.6|188422.6|188500|188410|188512.6|188422.6|188495.7|188405.7|22
1736933400000|2025-01-15 09:30:00|188500.1|188410.1|188491.5|188401.5|188500.1|188410.1|188488.9|188398.9|16
1736933410000|2025-01-15 09:30:10|188490.8|188400.8|188490.6|188400.6|188493|188403|188490.2|188400.2|8
1736933420000|2025-01-15 09:30:20|188488.7|188398.7|188496.2|188406.2|188496.2|188406.2|188477.1|188387.1|13
1736933430000|2025-01-15 09:30:30|188496.3|188406.3|188509.1|188419.1|188509.1|188419.1|188496.3|188406.3|8
1736933440000|2025-01-15 09:30:40|188507.8|188417.8|188497.4|188407.4|188509.2|188419.2|188497.4|188407.4|11
1736933450000|2025-01-15 09:30:50|188497.7|188407.7|188501|188411|188501|188411|188493.6|188403.6|7
1736933460000|2025-01-15 09:31:00|188500.9|188410.9|188502.3|188412.3|188503.4|188413.4|188500.9|188410.9|4
1736933470000|2025-01-15 09:31:10|188503.3|188413.3|188501.7|188411.7|188504.2|188414.2|188499.7|188409.7|8
1736933480000|2025-01-15 09:31:20|188502.3|188412.3|188554.4|188464.4|188557|188467|188502.3|188412.3|16
1736933490000|2025-01-15 09:31:30|188556|188466|188540.2|188450.2|188567|188477|188538.1|188448.1|24
1736933500000|2025-01-15 09:31:40|188543.6|188453.6|188521.6|188431.6|188543.6|188453.6|188518.4|188428.4|13
1736933510000|2025-01-15 09:31:50|188528.7|188438.7|188530.5|188440.5|188530.5|188440.5|188527.2|188437.2|14
1736933520000|2025-01-15 09:32:00|188528.5|188438.5|188529|188439|188529|188439|188517.1|188427.1|12
1736933530000|2025-01-15 09:32:10|188536.7|188446.7|188549.3|188459.3|188549.8|188459.8|188536.7|188446.7|9
1736933540000|2025-01-15 09:32:20|188546.7|188456.7|188538.8|188448.8|188546.7|188456.7|188531.5|188441.5|13
1736933550000|2025-01-15 09:32:30|188536.1|188446.1|188520.5|188430.5|188536.1|188446.1|188520.5|188430.5|11
1736933560000|2025-01-15 09:32:40|188519.6|188429.6|188523.4|188433.4|188523.4|188433.4|188519.2|188429.2|12
1736933570000|2025-01-15 09:32:50|188522.1|188432.1|188523.1|188433.1|188523.5|188433.5|188520.3|188430.3|15
1736933580000|2025-01-15 09:33:00|188523.2|188433.2|188517|188427|188523.2|188433.2|188513.7|188423.7|10
1736933590000|2025-01-15 09:33:10|188518.5|188428.5|188518.4|188428.4|188519.4|188429.4|188518.4|188428.4|5
1736933600000|2025-01-15 09:33:20|188515.8|188425.8|188517.1|188427.1|188517.1|188427.1|188515.8|188425.8|2
1736933610000|2025-01-15 09:33:30|188517.5|188427.5|188516.7|188426.7|188517.6|188427.6|188514.1|188424.1|5
1736933630000|2025-01-15 09:33:50|188516.2|188426.2|188516|188426|188516.2|188426.2|188515.6|188425.6|4
1736933640000|2025-01-15 09:34:00|188517.3|188427.3|188518.1|188428.1|188519|188429|188517.3|188427.3|4
1736933650000|2025-01-15 09:34:10|188520.1|188430.1|188573.1|188483.1|188573.1|188483.1|188520.1|188430.1|10
1736933660000|2025-01-15 09:34:20|188574.4|188484.4|188583|188493|188585.6|188495.6|188574.4|188484.4|8
1736933670000|2025-01-15 09:34:30|188583.1|188493.1|188575.8|188485.8|188583.1|188493.1|188574.4|188484.4|8
1736933680000|2025-01-15 09:34:40|188573.7|188483.7|188578.3|188488.3|188578.5|188488.5|188571.9|188481.9|20
1736933690000|2025-01-15 09:34:50|188581.4|188491.4|188570.5|188480.5|188581.4|188491.4|188569.1|188479.1|8
1736933700000|2025-01-15 09:35:00|188570.2|188480.2|188572.9|188482.9|188572.9|188482.9|188570.1|188480.1|5
1736933710000|2025-01-15 09:35:10|188570.5|188480.5|188568.5|188478.5|188571.2|188481.2|188552.4|188462.4|15
1736933720000|2025-01-15 09:35:20|188568.9|188478.9|188569.4|188479.4|188572.2|188482.2|188568.9|188478.9|7
1736933730000|2025-01-15 09:35:30|188571.2|188481.2|188572.5|188482.5|188572.5|188482.5|188571.2|188481.2|3
1736933740000|2025-01-15 09:35:40|188571.5|188481.5|188572.4|188482.4|188572.4|188482.4|188571.3|188481.3|4
1736933750000|2025-01-15 09:35:50|188572.6|188482.6|188584.8|188494.8|188587.1|188497.1|188572.1|188482.1|8
1736933760000|2025-01-15 09:36:00|188587.2|188497.2|188588.3|188498.3|188590.5|188500.5|188587.1|188497.1|8
1736933770000|2025-01-15 09:36:10|188588.8|188498.8|188588.8|188498.8|188591.3|188501.3|188588.4|188498.4|7
1736933780000|2025-01-15 09:36:20|188590.5|188500.5|188589.5|188499.5|188590.5|188500.5|188587.9|188497.9|6
1736933790000|2025-01-15 09:36:30|188589.6|188499.6|188568.8|188478.8|188589.7|188499.7|188568.3|188478.3|10
1736933800000|2025-01-15 09:36:40|188568.9|188478.9|188567.6|188477.6|188569.2|188479.2|188567.6|188477.6|6
1736933810000|2025-01-15 09:36:50|188567.9|188477.9|188565.1|188475.1|188569.7|188479.7|188565.1|188475.1|7
1736933820000|2025-01-15 09:37:00|188559.8|188469.8|188557.9|188467.9|188559.8|188469.8|188557.9|188467.9|4
1736933830000|2025-01-15 09:37:10|188557.7|188467.7|188557.7|188467.7|188557.7|188467.7|188557.7|188467.7|1
1736933840000|2025-01-15 09:37:20|188557.5|188467.5|188556.2|188466.2|188557.9|188467.9|188556|188466|4
1736933850000|2025-01-15 09:37:30|188556.1|188466.1|188518.9|188428.9|188556.1|188466.1|188517.5|188427.5|16
1736933860000|2025-01-15 09:37:40|188517.5|188427.5|188514|188424|188517.5|188427.5|188514|188424|4
1736933870000|2025-01-15 09:37:50|188515.5|188425.5|188515.6|188425.6|188516.4|188426.4|188515.5|188425.5|4
1736933880000|2025-01-15 09:38:00|188515.3|188425.3|188515.3|188425.3|188515.3|188425.3|188515.1|188425.1|4
1736933890000|2025-01-15 09:38:10|188511.5|188421.5|188498.6|188408.6|188511.5|188421.5|188496.4|188406.4|10
1736933900000|2025-01-15 09:38:20|188498.8|188408.8|188505.3|188415.3|188508.1|188418.1|188497.5|188407.5|8
1736933910000|2025-01-15 09:38:30|188504.2|188414.2|188500.7|188410.7|188504.2|188414.2|188500.4|188410.4|10
1736933920000|2025-01-15 09:38:40|188500.8|188410.8|188513.1|188423.1|188513.4|188423.4|188500.8|188410.8|10
1736933930000|2025-01-15 09:38:50|188514.7|188424.7|188513.3|188423.3|188515|188425|188512.5|188422.5|10
1736933940000|2025-01-15 09:39:00|188513.4|188423.4|188520.8|188430.8|188521.9|188431.9|188513.4|188423.4|6
1736933950000|2025-01-15 09:39:10|188520.2|188430.2|188521.3|188431.3|188521.3|188431.3|188520.2|188430.2|3
1736933960000|2025-01-15 09:39:20|188523.1|188433.1|188537.1|188447.1|188539.5|188449.5|188521.3|188431.3|16
1736933970000|2025-01-15 09:39:30|188537.6|188447.6|188537.8|188447.8|188540.1|188450.1|188537.3|188447.3|11
1736933980000|2025-01-15 09:39:40|188537.9|188447.9|188543|188453|188543|188453|188537.9|188447.9|10
1736933990000|2025-01-15 09:39:50|188540.6|188450.6|188524.3|188434.3|188540.6|188450.6|188519.8|188429.8|13
1736934000000|2025-01-15 09:40:00|188524.4|188434.4|188526.6|188436.6|188529.2|188439.2|188524.4|188434.4|10
1736934010000|2025-01-15 09:40:10|188527.4|188437.4|188525.1|188435.1|188527.5|188437.5|188525.1|188435.1|10
1736934020000|2025-01-15 09:40:20|188515.1|188425.1|188535.7|188445.7|188535.7|188445.7|188515.1|188425.1|4
1736934030000|2025-01-15 09:40:30|188535.8|188445.8|188537.2|188447.2|188537.2|188447.2|188535.4|188445.4|6
1736934040000|2025-01-15 09:40:40|188537.4|188447.4|188524.9|188434.9|188537.4|188447.4|188523.1|188433.1|11
1736934050000|2025-01-15 09:40:50|188521.8|188431.8|188524.1|188434.1|188524.1|188434.1|188521.8|188431.8|5
1736934060000|2025-01-15 09:41:00|188525.3|188435.3|188527.6|188437.6|188527.6|188437.6|188520.4|188430.4|14
1736934070000|2025-01-15 09:41:10|188526|188436|188519.1|188429.1|188526|188436|188518.2|188428.2|7
1736934080000|2025-01-15 09:41:20|188519.9|188429.9|188521.4|188431.4|188521.4|188431.4|188519.3|188429.3|4
1736934090000|2025-01-15 09:41:30|188523|188433|188523.4|188433.4|188523.4|188433.4|188522.5|188432.5|5
1736934100000|2025-01-15 09:41:40|188523.6|188433.6|188523|188433|188523.9|188433.9|188521|188431|10
1736934110000|2025-01-15 09:41:50|188523.3|188433.3|188522.1|188432.1|188523.5|188433.5|188521.7|188431.7|7
1736934120000|2025-01-15 09:42:00|188521.7|188431.7|188513|188423|188521.7|188431.7|188510.1|188420.1|11
1736934130000|2025-01-15 09:42:10|188511.4|188421.4|188511.7|188421.7|188514.3|188424.3|188505.1|188415.1|6
1736934140000|2025-01-15 09:42:20|188508.7|188418.7|188506.9|188416.9|188508.7|188418.7|188506.5|188416.5|7
1736934150000|2025-01-15 09:42:30|188499|188409|188501.7|188411.7|188502.4|188412.4|188499|188409|8
1736934160000|2025-01-15 09:42:40|188501.9|188411.9|188502.9|188412.9|188503.4|188413.4|188498.9|188408.9|9
1736934170000|2025-01-15 09:42:50|188502.8|188412.8|188502.3|188412.3|188503|188413|188498.3|188408.3|8
1736934180000|2025-01-15 09:43:00|188495.1|188405.1|188473.7|188383.7|188495.1|188405.1|188463.2|188373.2|21
1736934190000|2025-01-15 09:43:10|188475.8|188385.8|188479.8|188389.8|188479.8|188389.8|188475.3|188385.3|9
1736934200000|2025-01-15 09:43:20|188480|188390|188492.4|188402.4|188492.4|188402.4|188479.8|188389.8|6
1736934210000|2025-01-15 09:43:30|188487.1|188397.1|188488.7|188398.7|188489.2|188399.2|188481.3|188391.3|15
1736934220000|2025-01-15 09:43:40|188491.5|188401.5|188481.1|188391.1|188492.4|188402.4|188481.1|188391.1|5
1736934230000|2025-01-15 09:43:50|188473.2|188383.2|188493.1|188403.1|188494.8|188404.8|188473.2|188383.2|9
1736934240000|2025-01-15 09:44:00|188489.2|188399.2|188472|188382|188489.2|188399.2|188468.3|188378.3|13
1736934250000|2025-01-15 09:44:10|188472.9|188382.9|188475.1|188385.1|188476.6|188386.6|188469.1|188379.1|9
1736934260000|2025-01-15 09:44:20|188475|188385|188475.6|188385.6|188475.6|188385.6|188475|188385|2
1736934270000|2025-01-15 09:44:30|188475|188385|188469.5|188379.5|188476.3|188386.3|188469.5|188379.5|10
1736934280000|2025-01-15 09:44:40|188472.2|188382.2|188465|188375|188490.8|188400.8|188465|188375|12
1736934290000|2025-01-15 09:44:50|188471|188381|188474.9|188384.9|188474.9|188384.9|188471|188381|5
1736934300000|2025-01-15 09:45:00|188476.5|188386.5|188472.7|188382.7|188478.8|188388.8|188469.7|188379.7|5
1736934310000|2025-01-15 09:45:10|188475.8|188385.8|188469|188379|188475.8|188385.8|188468.9|188378.9|7
1736934320000|2025-01-15 09:45:20|188469.3|188379.3|188471.9|188381.9|188471.9|188381.9|188469.2|188379.2|5
1736934330000|2025-01-15 09:45:30|188472|188382|188475.6|188385.6|188481.6|188391.6|188471.7|188381.7|8
1736934340000|2025-01-15 09:45:40|188475.9|188385.9|188472.7|188382.7|188480|188390|188471.4|188381.4|6
1736934350000|2025-01-15 09:45:50|188472|188382|188472.5|188382.5|188472.5|188382.5|188472|188382|2
1736934360000|2025-01-15 09:46:00|188473|188383|188472.3|188382.3|188473|188383|188472.3|188382.3|4
1736934370000|2025-01-15 09:46:10|188472.1|188382.1|188470.9|188380.9|188472.5|188382.5|188470.9|188380.9|5
1736934380000|2025-01-15 09:46:20|188471.1|188381.1|188497.5|188407.5|188499.9|188409.9|188470.6|188380.6|9
1736934390000|2025-01-15 09:46:30|188492.1|188402.1|188486.3|188396.3|188492.1|188402.1|188486.3|188396.3|6
1736934400000|2025-01-15 09:46:40|188488|188398|188476.4|188386.4|188488|188398|188475.1|188385.1|7
1736934410000|2025-01-15 09:46:50|188476.5|188386.5|188479|188389|188479|188389|188476.5|188386.5|3
1736934420000|2025-01-15 09:47:00|188480.3|188390.3|188479|188389|188480.3|188390.3|188478.1|188388.1|4
1736934430000|2025-01-15 09:47:10|188478.5|188388.5|188468.9|188378.9|188478.5|188388.5|188468.9|188378.9|6
1736934440000|2025-01-15 09:47:20|188469.8|188379.8|188469.1|188379.1|188469.8|188379.8|188468.9|188378.9|4
1736934450000|2025-01-15 09:47:30|188470.4|188380.4|188470.4|188380.4|188470.4|188380.4|188470.4|188380.4|1
1736934460000|2025-01-15 09:47:40|188469.5|188379.5|188469|188379|188469.8|188379.8|188469|188379|6
1736934470000|2025-01-15 09:47:50|188469.3|188379.3|188465.9|188375.9|188469.5|188379.5|188465.9|188375.9|10
1736934480000|2025-01-15 09:48:00|188466.1|188376.1|188465.3|188375.3|188466.1|188376.1|188462|188372|9
1736934490000|2025-01-15 09:48:10|188465.7|188375.7|188470.5|188380.5|188470.5|188380.5|188465.7|188375.7|9
1736934500000|2025-01-15 09:48:20|188468.8|188378.8|188466.3|188376.3|188469.1|188379.1|188462.4|188372.4|5
1736934510000|2025-01-15 09:48:30|188464.1|188374.1|188464.1|188374.1|188464.1|188374.1|188463.6|188373.6|7
1736934520000|2025-01-15 09:48:40|188463.9|188373.9|188463.9|188373.9|188464.6|188374.6|188463.9|188373.9|4
1736934530000|2025-01-15 09:48:50|188464.3|188374.3|188465.3|188375.3|188467.9|188377.9|188464.3|188374.3|9
1736934540000|2025-01-15 09:49:00|188465.8|188375.8|188467.3|188377.3|188468.2|188378.2|188465.7|188375.7|7
1736934550000|2025-01-15 09:49:10|188466.8|188376.8|188465|188375|188467.1|188377.1|188464.4|188374.4|7
1736934560000|2025-01-15 09:49:20|188467.4|188377.4|188469.5|188379.5|188469.7|188379.7|188467.4|188377.4|7
1736934570000|2025-01-15 09:49:30|188469.4|188379.4|188466.6|188376.6|188469.4|188379.4|188465.8|188375.8|8
1736934580000|2025-01-15 09:49:40|188466.8|188376.8|188466.9|188376.9|188467.3|188377.3|188466.4|188376.4|5
1736934590000|2025-01-15 09:49:50|188467|188377|188467.2|188377.2|188467.6|188377.6|188466.2|188376.2|8
1736934600000|2025-01-15 09:50:00|188467|188377|188489.9|188399.9|188494.4|188404.4|188467|188377|12
1736934610000|2025-01-15 09:50:10|188486.4|188396.4|188491.6|188401.6|188491.6|188401.6|188484.4|188394.4|6
1736934620000|2025-01-15 09:50:20|188491.9|188401.9|188488.1|188398.1|188491.9|188401.9|188479.4|188389.4|6
1736934630000|2025-01-15 09:50:30|188488.8|188398.8|188495.4|188405.4|188495.4|188405.4|188488.8|188398.8|5
1736934640000|2025-01-15 09:50:40|188496|188406|188554.2|188464.2|188560.5|188470.5|188496|188406|9
1736934650000|2025-01-15 09:50:50|188554.7|188464.7|188613.2|188523.2|188614|188524|188554.7|188464.7|20
1736934660000|2025-01-15 09:51:00|188615.7|188525.7|188618|188528|188621.9|188531.9|188615.7|188525.7|5
1736934670000|2025-01-15 09:51:10|188633.8|188543.8|188637.9|188547.9|188638.5|188548.5|188626.9|188536.9|12
1736934680000|2025-01-15 09:51:20|188636|188546|188660.3|188570.3|188664.8|188574.8|188636|188546|14
1736934690000|2025-01-15 09:51:30|188659.1|188569.1|188653.4|188563.4|188659.1|188569.1|188650.2|188560.2|18
1736934700000|2025-01-15 09:51:40|188642.1|188552.1|188650.2|188560.2|188651.3|188561.3|188642.1|188552.1|11
1736934710000|2025-01-15 09:51:50|188649.9|188559.9|188656|188566|188656.1|188566.1|188648.3|188558.3|17
1736934720000|2025-01-15 09:52:00|188654.3|188564.3|188654.3|188564.3|188656.2|188566.2|188654.2|188564.2|9
1736934730000|2025-01-15 09:52:10|188654.7|188564.7|188648.8|188558.8|188654.7|188564.7|188647.2|188557.2|11
1736934740000|2025-01-15 09:52:20|188649|188559|188645.9|188555.9|188649.6|188559.6|188645|188555|8
1736934750000|2025-01-15 09:52:30|188647.9|188557.9|188621.8|188531.8|188648.5|188558.5|188617.6|188527.6|12
1736934760000|2025-01-15 09:52:40|188619.7|188529.7|188624.6|188534.6|188628.5|188538.5|188619.3|188529.3|16
1736934770000|2025-01-15 09:52:50|188624.3|188534.3|188624.3|188534.3|188628.2|188538.2|188620.7|188530.7|16
1736934780000|2025-01-15 09:53:00|188624.4|188534.4|188621.3|188531.3|188625.8|188535.8|188621.3|188531.3|9
1736934790000|2025-01-15 09:53:10|188621.9|188531.9|188619.5|188529.5|188621.9|188531.9|188615.6|188525.6|7
1736934800000|2025-01-15 09:53:20|188620.8|188530.8|188621.1|188531.1|188624.8|188534.8|188620.8|188530.8|11
1736934810000|2025-01-15 09:53:30|188620.7|188530.7|188619.8|188529.8|188623.4|188533.4|188618.1|188528.1|8
1736934820000|2025-01-15 09:53:40|188620|188530|188619.2|188529.2|188620|188530|188618.4|188528.4|4
1736934830000|2025-01-15 09:53:50|188621.2|188531.2|188619.2|188529.2|188626|188536|188619.2|188529.2|7
1736934840000|2025-01-15 09:54:00|188618.7|188528.7|188618.7|188528.7|188620.3|188530.3|188618.6|188528.6|5
1736934850000|2025-01-15 09:54:10|188617.9|188527.9|188617.1|188527.1|188617.9|188527.9|188615.9|188525.9|6
1736934860000|2025-01-15 09:54:20|188617|188527|188609.2|188519.2|188617|188527|188603.8|188513.8|8
1736934870000|2025-01-15 09:54:30|188609.6|188519.6|188607.3|188517.3|188609.8|188519.8|188606.4|188516.4|9
1736934880000|2025-01-15 09:54:40|188599.7|188509.7|188550.8|188460.8|188599.7|188509.7|188543.7|188453.7|18
1736934890000|2025-01-15 09:54:50|188553|188463|188545.6|188455.6|188553|188463|188544.1|188454.1|9
1736934900000|2025-01-15 09:55:00|188545.9|188455.9|188563.5|188473.5|188568.2|188478.2|188545.9|188455.9|7
1736934910000|2025-01-15 09:55:10|188564.6|188474.6|188561.7|188471.7|188564.6|188474.6|188546.4|188456.4|11
1736934920000|2025-01-15 09:55:20|188562.1|188472.1|188558.2|188468.2|188562.1|188472.1|188544.7|188454.7|8
1736934930000|2025-01-15 09:55:30|188556|188466|188548.8|188458.8|188556|188466|188545|188455|12
1736934940000|2025-01-15 09:55:40|188548.9|188458.9|188536.9|188446.9|188548.9|188458.9|188536.9|188446.9|8
1736934950000|2025-01-15 09:55:50|188537.4|188447.4|188536.7|188446.7|188537.4|188447.4|188529.1|188439.1|10
1736934960000|2025-01-15 09:56:00|188536.5|188446.5|188526.6|188436.6|188536.5|188446.5|188526.6|188436.6|13
1736934970000|2025-01-15 09:56:10|188526.4|188436.4|188527.7|188437.7|188527.7|188437.7|188523.3|188433.3|8
1736934980000|2025-01-15 09:56:20|188527.6|188437.6|188524.1|188434.1|188528.5|188438.5|188522.9|188432.9|12
1736934990000|2025-01-15 09:56:30|188524|188434|188530.3|188440.3|188535.2|188445.2|188524|188434|11
1736935000000|2025-01-15 09:56:40|188530.4|188440.4|188536.3|188446.3|188539.4|188449.4|188530.4|188440.4|7
1736935010000|2025-01-15 09:56:50|188535.5|188445.5|188527.7|188437.7|188538.7|188448.7|188525.5|188435.5|10
1736935020000|2025-01-15 09:57:00|188527.6|188437.6|188527.9|188437.9|188527.9|188437.9|188527.3|188437.3|5
1736935030000|2025-01-15 09:57:10|188528|188438|188537.2|188447.2|188543.2|188453.2|188527.9|188437.9|11
1736935040000|2025-01-15 09:57:20|188534.7|188444.7|188538.1|188448.1|188538.1|188448.1|188534.7|188444.7|3
1736935050000|2025-01-15 09:57:30|188538.2|188448.2|188548|188458|188549.2|188459.2|188537.9|188447.9|7
1736935060000|2025-01-15 09:57:40|188549.2|188459.2|188549.4|188459.4|188550|188460|188546.9|188456.9|12
1736935070000|2025-01-15 09:57:50|188548.9|188458.9|188550.6|188460.6|188550.6|188460.6|188546.6|188456.6|9
1736935080000|2025-01-15 09:58:00|188551.9|188461.9|188552.3|188462.3|188559.5|188469.5|188551.9|188461.9|10
1736935090000|2025-01-15 09:58:10|188552.5|188462.5|188554.1|188464.1|188554.8|188464.8|188552.5|188462.5|7
1736935100000|2025-01-15 09:58:20|188553.9|188463.9|188553.5|188463.5|188554.4|188464.4|188553.5|188463.5|5
1736935110000|2025-01-15 09:58:30|188551.6|188461.6|188554.1|188464.1|188554.7|188464.7|188551.2|188461.2|7
1736935120000|2025-01-15 09:58:40|188553.8|188463.8|188551.3|188461.3|188554|188464|188551.1|188461.1|7
1736935130000|2025-01-15 09:58:50|188551.4|188461.4|188560.2|188470.2|188560.6|188470.6|188551.4|188461.4|8
1736935140000|2025-01-15 09:59:00|188560|188470|188553.7|188463.7|188560.9|188470.9|188553.7|188463.7|13
1736935150000|2025-01-15 09:59:10|188548.4|188458.4|188548.4|188458.4|188555.9|188465.9|188548.4|188458.4|7
1736935160000|2025-01-15 09:59:20|188555.9|188465.9|188545|188455|188557.7|188467.7|188544.9|188454.9|5
1736935170000|2025-01-15 09:59:30|188544.4|188454.4|188540.6|188450.6|188544.4|188454.4|188538.2|188448.2|4
1736935180000|2025-01-15 09:59:40|188541.5|188451.5|188545.5|188455.5|188546.6|188456.6|188539.3|188449.3|9
1736935190000|2025-01-15 09:59:50|188548.1|188458.1|188546.1|188456.1|188548.1|188458.1|188543.5|188453.5|6
1736935200000|2025-01-15 10:00:00|188543|188453|188589.4|188499.4|188590.3|188500.3|188543|188453|15
1736935210000|2025-01-15 10:00:10|188588.9|188498.9|188591.5|188501.5|188591.5|188501.5|188586.1|188496.1|9
1736935220000|2025-01-15 10:00:20|188589.9|188499.9|188594.7|188504.7|188597.1|188507.1|188589.9|188499.9|9
1736935230000|2025-01-15 10:00:30|188593.8|188503.8|188593.1|188503.1|188594.8|188504.8|188591.2|188501.2|10
1736935240000|2025-01-15 10:00:40|188593.4|188503.4|188593.5|188503.5|188594.9|188504.9|188593.2|188503.2|7
1736935250000|2025-01-15 10:00:50|188595.3|188505.3|188591.4|188501.4|188595.3|188505.3|188591.1|188501.1|8
1736935260000|2025-01-15 10:01:00|188592.8|188502.8|188592.6|188502.6|188597.4|188507.4|188591.8|188501.8|13
1736935270000|2025-01-15 10:01:10|188592.4|188502.4|188591.5|188501.5|188592.4|188502.4|188587.5|188497.5|9
1736935280000|2025-01-15 10:01:20|188592.2|188502.2|188592.1|188502.1|188593.6|188503.6|188590.6|188500.6|13
1736935290000|2025-01-15 10:01:30|188593.1|188503.1|188596.1|188506.1|188596.8|188506.8|188590.7|188500.7|12
1736935300000|2025-01-15 10:01:40|188595.8|188505.8|188593.9|188503.9|188596.1|188506.1|188592.9|188502.9|8
1736935310000|2025-01-15 10:01:50|188594|188504|188593.5|188503.5|188594.4|188504.4|188593.2|188503.2|6
1736935320000|2025-01-15 10:02:00|188595.7|188505.7|188643.1|188553.1|188649.3|188559.3|188594.7|188504.7|20
1736935330000|2025-01-15 10:02:10|188644.6|188554.6|188637.8|188547.8|188644.6|188554.6|188637.8|188547.8|8
1736935340000|2025-01-15 10:02:20|188637.6|188547.6|188660.3|188570.3|188668.2|188578.2|188637.6|188547.6|16
1736935350000|2025-01-15 10:02:30|188661.6|188571.6|188668|188578|188668|188578|188661.6|188571.6|10
1736935360000|2025-01-15 10:02:40|188668.1|188578.1|188670.2|188580.2|188673.3|188583.3|188661|188571|10
1736935370000|2025-01-15 10:02:50|188670.3|188580.3|188606.2|188516.2|188670.3|188580.3|188606.2|188516.2|20
1736935380000|2025-01-15 10:03:00|188601.5|188511.5|188610.9|188520.9|188611.1|188521.1|188600.1|188510.1|14
1736935390000|2025-01-15 10:03:10|188609.5|188519.5|188609.4|188519.4|188612.3|188522.3|188607.3|188517.3|6
1736935400000|2025-01-15 10:03:20|188608.2|188518.2|188608.2|188518.2|188609.8|188519.8|188606.8|188516.8|9
1736935410000|2025-01-15 10:03:30|188608.1|188518.1|188599.5|188509.5|188608.1|188518.1|188599.3|188509.3|6
1736935420000|2025-01-15 10:03:40|188599.4|188509.4|188599.4|188509.4|188599.4|188509.4|188599.4|188509.4|1
1736935430000|2025-01-15 10:03:50|188614.7|188524.7|188612.1|188522.1|188617.1|188527.1|188610.6|188520.6|8
1736935440000|2025-01-15 10:04:00|188610.4|188520.4|188611.4|188521.4|188611.5|188521.5|188609.4|188519.4|5
1736935450000|2025-01-15 10:04:10|188609.1|188519.1|188610.8|188520.8|188612|188522|188609.1|188519.1|9
1736935460000|2025-01-15 10:04:20|188612.4|188522.4|188607.3|188517.3|188612.4|188522.4|188599.6|188509.6|17
1736935470000|2025-01-15 10:04:30|188603.9|188513.9|188596|188506|188603.9|188513.9|188594.9|188504.9|16
1736935480000|2025-01-15 10:04:40|188596.1|188506.1|188597|188507|188597|188507|188594.4|188504.4|11
1736935490000|2025-01-15 10:04:50|188596.9|188506.9|188587.7|188497.7|188598.1|188508.1|188587.7|188497.7|7
1736935500000|2025-01-15 10:05:00|188589|188499|188575.4|188485.4|188589|188499|188572.7|188482.7|13
1736935510000|2025-01-15 10:05:10|188575.6|188485.6|188574.1|188484.1|188584.3|188494.3|188572.1|188482.1|13
1736935520000|2025-01-15 10:05:20|188575.4|188485.4|188564.7|188474.7|188575.4|188485.4|188564.7|188474.7|9
1736935530000|2025-01-15 10:05:30|188564.8|188474.8|188604|188514|188618.8|188528.8|188564.8|188474.8|13
1736935540000|2025-01-15 10:05:40|188600.3|188510.3|188606.2|188516.2|188609.5|188519.5|188599|188509|13
1736935550000|2025-01-15 10:05:50|188606.5|188516.5|188622.5|188532.5|188641.3|188551.3|188599.5|188509.5|18
1736935560000|2025-01-15 10:06:00|188620.7|188530.7|188649.8|188559.8|188654.2|188564.2|188617.7|188527.7|17
1736935570000|2025-01-15 10:06:10|188648.5|188558.5|188648.4|188558.4|188648.8|188558.8|188648.4|188558.4|4
1736935580000|2025-01-15 10:06:20|188632.5|188542.5|188636.2|188546.2|188637.7|188547.7|188632.5|188542.5|8
1736935590000|2025-01-15 10:06:30|188635.8|188545.8|188635.7|188545.7|188635.8|188545.8|188635.7|188545.7|2
1736935600000|2025-01-15 10:06:40|188635|188545|188639.9|188549.9|188642.5|188552.5|188635|188545|10
1736935610000|2025-01-15 10:06:50|188640.2|188550.2|188637.9|188547.9|188640.2|188550.2|188637.8|188547.8|6
1736935620000|2025-01-15 10:07:00|188637.2|188547.2|188651.1|188561.1|188651.1|188561.1|188637.2|188547.2|13
1736935630000|2025-01-15 10:07:10|188649.6|188559.6|188649.6|188559.6|188664.4|188574.4|188646.8|188556.8|16
1736935640000|2025-01-15 10:07:20|188648.3|188558.3|188642.5|188552.5|188648.3|188558.3|188641.2|188551.2|12
1736935650000|2025-01-15 10:07:30|188645.2|188555.2|188644.3|188554.3|188647.2|188557.2|188642.3|188552.3|16
1736935660000|2025-01-15 10:07:40|188642.1|188552.1|188642.7|188552.7|188659.4|188569.4|188641.7|188551.7|14
1736935670000|2025-01-15 10:07:50|188642.3|188552.3|188611.4|188521.4|188642.3|188552.3|188610.4|188520.4|9
1736935680000|2025-01-15 10:08:00|188597.2|188507.2|188607.6|188517.6|188609.7|188519.7|188596|188506|18
1736935690000|2025-01-15 10:08:10|188608.1|188518.1|188602.5|188512.5|188608.1|188518.1|188599.1|188509.1|8
1736935700000|2025-01-15 10:08:20|188604|188514|188602.8|188512.8|188606.5|188516.5|188594.9|188504.9|12
1736935710000|2025-01-15 10:08:30|188601.9|188511.9|188599.7|188509.7|188608.8|188518.8|188598.4|188508.4|14
1736935720000|2025-01-15 10:08:40|188602.9|188512.9|188607.7|188517.7|188609.5|188519.5|188600.9|188510.9|13
1736935730000|2025-01-15 10:08:50|188608.7|188518.7|188618.4|188528.4|188618.4|188528.4|188608.7|188518.7|8
1736935740000|2025-01-15 10:09:00|188615.9|188525.9|188610.2|188520.2|188615.9|188525.9|188610.2|188520.2|10
1736935750000|2025-01-15 10:09:10|188611.5|188521.5|188608.5|188518.5|188613.2|188523.2|188604.4|188514.4|10
1736935760000|2025-01-15 10:09:20|188607.3|188517.3|188603.8|188513.8|188607.7|188517.7|188596.8|188506.8|12
1736935770000|2025-01-15 10:09:30|188602.8|188512.8|188605.4|188515.4|188605.4|188515.4|188600.3|188510.3|10
1736935780000|2025-01-15 10:09:40|188605.5|188515.5|188609.2|188519.2|188609.2|188519.2|188605.5|188515.5|7
1736935790000|2025-01-15 10:09:50|188608.1|188518.1|188604.2|188514.2|188608.1|188518.1|188596.8|188506.8|8
1736935800000|2025-01-15 10:10:00|188603|188513|188572.3|188482.3|188603|188513|188572.3|188482.3|18
1736935810000|2025-01-15 10:10:10|188573.6|188483.6|188574.5|188484.5|188580|188490|188573.6|188483.6|9
1736935820000|2025-01-15 10:10:20|188569.1|188479.1|188554.8|188464.8|188569.1|188479.1|188550.7|188460.7|10
1736935830000|2025-01-15 10:10:30|188554|188464|188556|188466|188559.6|188469.6|188553.4|188463.4|12
1736935840000|2025-01-15 10:10:40|188560.4|188470.4|188564.9|188474.9|188564.9|188474.9|188558.3|188468.3|10
1736935850000|2025-01-15 10:10:50|188563.7|188473.7|188592.3|188502.3|188592.3|188502.3|188556.2|188466.2|17
1736935860000|2025-01-15 10:11:00|188593.6|188503.6|188590.9|188500.9|188594.1|188504.1|188590.1|188500.1|11
1736935870000|2025-01-15 10:11:10|188588.3|188498.3|188587.7|188497.7|188590.2|188500.2|188586.4|188496.4|5
1736935880000|2025-01-15 10:11:20|188585.7|188495.7|188560.9|188470.9|188585.8|188495.8|188560.9|188470.9|12
1736935890000|2025-01-15 10:11:30|188560.8|188470.8|188576.6|188486.6|188580.1|188490.1|188560.7|188470.7|17
1736935900000|2025-01-15 10:11:40|188574.3|188484.3|188575.7|188485.7|188584|188494|188571.8|188481.8|19
1736935910000|2025-01-15 10:11:50|188575.5|188485.5|188585.6|188495.6|188585.8|188495.8|188573.2|188483.2|24
1736935920000|2025-01-15 10:12:00|188583.8|188493.8|188588.9|188498.9|188589.4|188499.4|188583.8|188493.8|8
1736935930000|2025-01-15 10:12:10|188586.3|188496.3|188578.3|188488.3|188586.3|188496.3|188573.1|188483.1|18
1736935940000|2025-01-15 10:12:20|188579.2|188489.2|188576.2|188486.2|188585.1|188495.1|188572.5|188482.5|16
1736935950000|2025-01-15 10:12:30|188577.7|188487.7|188583.7|188493.7|188584.6|188494.6|188577.4|188487.4|15
1736935960000|2025-01-15 10:12:40|188585.9|188495.9|188593.7|188503.7|188595.4|188505.4|188585.9|188495.9|6
1736935970000|2025-01-15 10:12:50|188594.7|188504.7|188584.5|188494.5|188597.3|188507.3|188568.7|188478.7|11
1736935980000|2025-01-15 10:13:00|188584.6|188494.6|188588.3|188498.3|188588.3|188498.3|188584.2|188494.2|4
1736935990000|2025-01-15 10:13:10|188590.3|188500.3|188597.3|188507.3|188597.3|188507.3|188590.3|188500.3|6
1736936000000|2025-01-15 10:13:20|188596.2|188506.2|188604.7|188514.7|188607.3|188517.3|188595.9|188505.9|17
1736936010000|2025-01-15 10:13:30|188605|188515|188602.5|188512.5|188605.5|188515.5|188602.1|188512.1|9
1736936020000|2025-01-15 10:13:40|188600.8|188510.8|188600.8|188510.8|188600.8|188510.8|188600.8|188510.8|1
1736936030000|2025-01-15 10:13:50|188605.8|188515.8|188614.5|188524.5|188618.1|188528.1|188599|188509|16
1736936040000|2025-01-15 10:14:00|188616|188526|188644.4|188554.4|188648.4|188558.4|188616|188526|19
1736936050000|2025-01-15 10:14:10|188645.7|188555.7|188656.5|188566.5|188660.8|188570.8|188645.7|188555.7|13
1736936060000|2025-01-15 10:14:20|188654.8|188564.8|188659.8|188569.8|188661.5|188571.5|188648.7|188558.7|21
1736936070000|2025-01-15 10:14:30|188660.7|188570.7|188659.6|188569.6|188665.3|188575.3|188659.6|188569.6|9
1736936080000|2025-01-15 10:14:40|188663.4|188573.4|188661.1|188571.1|188663.4|188573.4|188660.9|188570.9|6
1736936090000|2025-01-15 10:14:50|188661|188571|188640|188550|188661.1|188571.1|188639.2|188549.2|8
1736936100000|2025-01-15 10:15:00|188641.3|188551.3|188618.9|188528.9|188642|188552|188617.6|188527.6|14
1736936110000|2025-01-15 10:15:10|188619.5|188529.5|188623.4|188533.4|188635.8|188545.8|188619.5|188529.5|8
1736936120000|2025-01-15 10:15:20|188621.8|188531.8|188596.9|188506.9|188621.8|188531.8|188596.9|188506.9|6
1736936130000|2025-01-15 10:15:30|188610.4|188520.4|188611.3|188521.3|188613.6|188523.6|188608.8|188518.8|7
1736936140000|2025-01-15 10:15:40|188611.8|188521.8|188615.5|188525.5|188615.5|188525.5|188610.7|188520.7|6
1736936150000|2025-01-15 10:15:50|188615.3|188525.3|188657.3|188567.3|188661|188571|188615.3|188525.3|11
1736936160000|2025-01-15 10:16:00|188659.2|188569.2|188658.8|188568.8|188660.8|188570.8|188648.9|188558.9|10
1736936170000|2025-01-15 10:16:10|188645.6|188555.6|188660.1|188570.1|188661.8|188571.8|188645.6|188555.6|17
1736936180000|2025-01-15 10:16:20|188658.8|188568.8|188659.1|188569.1|188662.8|188572.8|188658.8|188568.8|12
1736936190000|2025-01-15 10:16:30|188661.1|188571.1|188660|188570|188662.2|188572.2|188658.5|188568.5|13
1736936200000|2025-01-15 10:16:40|188658.6|188568.6|188667|188577|188671.7|188581.7|188658.6|188568.6|10
1736936210000|2025-01-15 10:16:50|188668.3|188578.3|188712.1|188622.1|188722.7|188632.7|188663.9|188573.9|26
1736936220000|2025-01-15 10:17:00|188720.4|188630.4|188720.2|188630.2|188722|188632|188719.5|188629.5|5
1736936230000|2025-01-15 10:17:10|188722.8|188632.8|188719.9|188629.9|188723.9|188633.9|188719.2|188629.2|8
1736936240000|2025-01-15 10:17:20|188719.3|188629.3|188749.7|188659.7|188751.4|188661.4|188718.6|188628.6|15
1736936250000|2025-01-15 10:17:30|188751.7|188661.7|188764.6|188674.6|188767.3|188677.3|188751.7|188661.7|15
1736936260000|2025-01-15 10:17:40|188763.1|188673.1|188773.7|188683.7|188782.4|188692.4|188761.4|188671.4|19
1736936270000|2025-01-15 10:17:50|188773.9|188683.9|188757.8|188667.8|188777.9|188687.9|188757.8|188667.8|15
1736936280000|2025-01-15 10:18:00|188757.7|188667.7|188745.6|188655.6|188761|188671|188745.6|188655.6|11
1736936290000|2025-01-15 10:18:10|188745.4|188655.4|188731.8|188641.8|188746.7|188656.7|188731.8|188641.8|14
1736936300000|2025-01-15 10:18:20|188729.6|188639.6|188727.5|188637.5|188732.9|188642.9|188720.7|188630.7|20
1736936310000|2025-01-15 10:18:30|188726.5|188636.5|188722.7|188632.7|188730.5|188640.5|188714|188624|13
1736936320000|2025-01-15 10:18:40|188716.3|188626.3|188701.2|188611.2|188716.3|188626.3|188701.2|188611.2|8
1736936330000|2025-01-15 10:18:50|188701|188611|188736.7|188646.7|188738.6|188648.6|188700.7|188610.7|18
1736936340000|2025-01-15 10:19:00|188735.2|188645.2|188731.7|188641.7|188735.2|188645.2|188728.9|188638.9|12
1736936350000|2025-01-15 10:19:10|188731.8|188641.8|188719|188629|188731.8|188641.8|188714.2|188624.2|23
1736936360000|2025-01-15 10:19:20|188719.1|188629.1|188696.9|188606.9|188721|188631|188694.5|188604.5|10
1736936370000|2025-01-15 10:19:30|188697.3|188607.3|188695.2|188605.2|188711.3|188621.3|188691.8|188601.8|18
1736936380000|2025-01-15 10:19:40|188695.8|188605.8|188690.9|188600.9|188696.3|188606.3|188690.9|188600.9|7
1736936390000|2025-01-15 10:19:50|188685.8|188595.8|188690.5|188600.5|188692.3|188602.3|188685.8|188595.8|12
1736936400000|2025-01-15 10:20:00|188693|188603|188689.4|188599.4|188693.2|188603.2|188689.4|188599.4|9
1736936410000|2025-01-15 10:20:10|188687.8|188597.8|188679.1|188589.1|188690.5|188600.5|188676.1|188586.1|13
1736936420000|2025-01-15 10:20:20|188682.2|188592.2|188682.5|188592.5|188684.1|188594.1|188678.9|188588.9|9
1736936430000|2025-01-15 10:20:30|188684.2|188594.2|188691.9|188601.9|188691.9|188601.9|188684.2|188594.2|3
1736936440000|2025-01-15 10:20:40|188693|188603|188714.3|188624.3|188717.4|188627.4|188689.9|188599.9|7
1736936450000|2025-01-15 10:20:50|188713.4|188623.4|188713.1|188623.1|188713.4|188623.4|188703.6|188613.6|16
1736936460000|2025-01-15 10:21:00|188711.9|188621.9|188713.9|188623.9|188715|188625|188703.7|188613.7|14
1736936470000|2025-01-15 10:21:10|188712.6|188622.6|188728.3|188638.3|188735.8|188645.8|188704.8|188614.8|20
1736936480000|2025-01-15 10:21:20|188726.6|188636.6|188735|188645|188737.3|188647.3|188726.6|188636.6|9
1736936490000|2025-01-15 10:21:30|188735.5|188645.5|188725.6|188635.6|188735.5|188645.5|188721.8|188631.8|19
1736936500000|2025-01-15 10:21:40|188718.6|188628.6|188705.9|188615.9|188738.3|188648.3|188702.8|188612.8|22
1736936510000|2025-01-15 10:21:50|188715.2|188625.2|188713.1|188623.1|188719.4|188629.4|188706.4|188616.4|15
1736936520000|2025-01-15 10:22:00|188709.4|188619.4|188718.8|188628.8|188718.9|188628.9|188708.9|188618.9|16
1736936530000|2025-01-15 10:22:10|188717.8|188627.8|188698.5|188608.5|188718.6|188628.6|188698.5|188608.5|16
1736936540000|2025-01-15 10:22:20|188699.8|188609.8|188718.1|188628.1|188720.2|188630.2|188699.8|188609.8|17
1736936550000|2025-01-15 10:22:30|188718.4|188628.4|188715.1|188625.1|188718.4|188628.4|188708.6|188618.6|13
1736936560000|2025-01-15 10:22:40|188713.7|188623.7|188704|188614|188717.5|188627.5|188704|188614|16
1736936570000|2025-01-15 10:22:50|188705.9|188615.9|188710.3|188620.3|188711.7|188621.7|188705.9|188615.9|10
1736936580000|2025-01-15 10:23:00|188712.5|188622.5|188715.1|188625.1|188715.9|188625.9|188712|188622|8
1736936590000|2025-01-15 10:23:10|188714.8|188624.8|188717.4|188627.4|188717.4|188627.4|188712.6|188622.6|10
1736936600000|2025-01-15 10:23:20|188715.9|188625.9|188707.6|188617.6|188715.9|188625.9|188707.6|188617.6|3
1736936610000|2025-01-15 10:23:30|188708.6|188618.6|188700.3|188610.3|188710.2|188620.2|188700.3|188610.3|7
1736936620000|2025-01-15 10:23:40|188699.3|188609.3|188701.3|188611.3|188705.6|188615.6|188698.9|188608.9|12
1736936630000|2025-01-15 10:23:50|188700.7|188610.7|188700.1|188610.1|188700.7|188610.7|188699.4|188609.4|3
1736936640000|2025-01-15 10:24:00|188698.3|188608.3|188695.1|188605.1|188698.3|188608.3|188693.7|188603.7|8
1736936650000|2025-01-15 10:24:10|188695.6|188605.6|188707|188617|188707|188617|188695.2|188605.2|5
1736936660000|2025-01-15 10:24:20|188699.9|188609.9|188706.4|188616.4|188706.4|188616.4|188699.9|188609.9|4
1736936670000|2025-01-15 10:24:30|188706.5|188616.5|188701.1|188611.1|188706.7|188616.7|188701.1|188611.1|5
1736936680000|2025-01-15 10:24:40|188699.4|188609.4|188693.9|188603.9|188699.4|188609.4|188692.1|188602.1|12
1736936690000|2025-01-15 10:24:50|188693.8|188603.8|188693.8|188603.8|188693.8|188603.8|188693.8|188603.8|1
1736936700000|2025-01-15 10:25:00|188695.2|188605.2|188695.3|188605.3|188695.3|188605.3|188695.2|188605.2|2
1736936710000|2025-01-15 10:25:10|188695.5|188605.5|188697.7|188607.7|188703.7|188613.7|188695.1|188605.1|10
1736936720000|2025-01-15 10:25:20|188699.2|188609.2|188697.5|188607.5|188706.9|188616.9|188697.5|188607.5|6
1736936730000|2025-01-15 10:25:30|188699.3|188609.3|188700.7|188610.7|188706.3|188616.3|188699.1|188609.1|8
1736936740000|2025-01-15 10:25:40|188700.2|188610.2|188705.1|188615.1|188705.1|188615.1|188700.2|188610.2|4
1736936750000|2025-01-15 10:25:50|188697.1|188607.1|188699.3|188609.3|188699.3|188609.3|188696.5|188606.5|5
1736936760000|2025-01-15 10:26:00|188699.6|188609.6|188699.3|188609.3|188699.6|188609.6|188699.3|188609.3|2
1736936770000|2025-01-15 10:26:10|188699.1|188609.1|188699.6|188609.6|188703.1|188613.1|188697.8|188607.8|9
1736936780000|2025-01-15 10:26:20|188699.2|188609.2|188699.4|188609.4|188699.9|188609.9|188699.2|188609.2|4
1736936790000|2025-01-15 10:26:30|188699.3|188609.3|188708.7|188618.7|188708.9|188618.9|188699.3|188609.3|11
1736936800000|2025-01-15 10:26:40|188708.2|188618.2|188717.7|188627.7|188717.7|188627.7|188704.8|188614.8|11
1736936810000|2025-01-15 10:26:50|188713.9|188623.9|188719.3|188629.3|188719.3|188629.3|188713.3|188623.3|11
1736936820000|2025-01-15 10:27:00|188718|188628|188717.6|188627.6|188718.1|188628.1|188717.3|188627.3|7
1736936830000|2025-01-15 10:27:10|188717.9|188627.9|188739.7|188649.7|188742.2|188652.2|188717.9|188627.9|11
1736936840000|2025-01-15 10:27:20|188738.4|188648.4|188733.5|188643.5|188743.9|188653.9|188719.6|188629.6|18
1736936850000|2025-01-15 10:27:30|188732|188642|188733.9|188643.9|188735|188645|188732|188642|7
1736936860000|2025-01-15 10:27:40|188735|188645|188724.1|188634.1|188735|188645|188719.5|188629.5|7
1736936870000|2025-01-15 10:27:50|188725.2|188635.2|188722.3|188632.3|188725.2|188635.2|188721.4|188631.4|7
1736936880000|2025-01-15 10:28:00|188721.2|188631.2|188714.9|188624.9|188722.5|188632.5|188712|188622|10
1736936890000|2025-01-15 10:28:10|188714.7|188624.7|188716|188626|188716.6|188626.6|188714.2|188624.2|10
1736936900000|2025-01-15 10:28:20|188714.8|188624.8|188705|188615|188714.8|188624.8|188704.8|188614.8|15
1736936910000|2025-01-15 10:28:30|188704.8|188614.8|188702.2|188612.2|188706.2|188616.2|188701.4|188611.4|10
1736936920000|2025-01-15 10:28:40|188702.1|188612.1|188698|188608|188712.5|188622.5|188698|188608|10
1736936930000|2025-01-15 10:28:50|188698.3|188608.3|188700.2|188610.2|188705.6|188615.6|188698.3|188608.3|7
1736936940000|2025-01-15 10:29:00|188701.7|188611.7|188702.2|188612.2|188702.5|188612.5|188701.6|188611.6|9
1736936950000|2025-01-15 10:29:10|188702.5|188612.5|188702.1|188612.1|188702.5|188612.5|188701.9|188611.9|6
1736936960000|2025-01-15 10:29:20|188702.2|188612.2|188701.7|188611.7|188707.8|188617.8|188700.6|188610.6|10
1736936970000|2025-01-15 10:29:30|188704.6|188614.6|188712.4|188622.4|188712.5|188622.5|188704.6|188614.6|8
1736936980000|2025-01-15 10:29:40|188712.1|188622.1|188713.3|188623.3|188713.3|188623.3|188699.9|188609.9|8
1736936990000|2025-01-15 10:29:50|188712.6|188622.6|188712.4|188622.4|188716.4|188626.4|188711.3|188621.3|5
1736937000000|2025-01-15 10:30:00|188712.7|188622.7|188712.5|188622.5|188712.7|188622.7|188709.8|188619.8|8
1736937010000|2025-01-15 10:30:10|188714.5|188624.5|188712.8|188622.8|188715.5|188625.5|188710.9|188620.9|14
1736937020000|2025-01-15 10:30:20|188715.1|188625.1|188713.4|188623.4|188715.5|188625.5|188713.4|188623.4|7
1736937030000|2025-01-15 10:30:30|188711.8|188621.8|188712.2|188622.2|188712.2|188622.2|188710.1|188620.1|7
1736937040000|2025-01-15 10:30:40|188712.5|188622.5|188702.1|188612.1|188712.9|188622.9|188702.1|188612.1|12
1736937050000|2025-01-15 10:30:50|188701.9|188611.9|188712.4|188622.4|188712.4|188622.4|188701.9|188611.9|10
1736937060000|2025-01-15 10:31:00|188711.9|188621.9|188703|188613|188711.9|188621.9|188700.8|188610.8|8
1736937070000|2025-01-15 10:31:10|188702.9|188612.9|188703.1|188613.1|188703.2|188613.2|188702.9|188612.9|4
1736937080000|2025-01-15 10:31:20|188703.3|188613.3|188703.9|188613.9|188703.9|188613.9|188702.3|188612.3|7
1736937090000|2025-01-15 10:31:30|188703.7|188613.7|188710.5|188620.5|188710.5|188620.5|188703.5|188613.5|8
1736937100000|2025-01-15 10:31:40|188710.6|188620.6|188709.2|188619.2|188710.6|188620.6|188709.1|188619.1|3
1736937110000|2025-01-15 10:31:50|188709.7|188619.7|188721.6|188631.6|188721.6|188631.6|188709.7|188619.7|9
1736937120000|2025-01-15 10:32:00|188720.1|188630.1|188718.5|188628.5|188724.1|188634.1|188717.4|188627.4|10
1736937130000|2025-01-15 10:32:10|188718.8|188628.8|188703.7|188613.7|188720|188630|188703.7|188613.7|8
1736937140000|2025-01-15 10:32:20|188707.7|188617.7|188702.5|188612.5|188707.7|188617.7|188700.2|188610.2|11
1736937150000|2025-01-15 10:32:30|188702.7|188612.7|188685.5|188595.5|188702.7|188612.7|188685.5|188595.5|13
1736937160000|2025-01-15 10:32:40|188686.8|188596.8|188686.7|188596.7|188686.8|188596.8|188686.7|188596.7|2
1736937170000|2025-01-15 10:32:50|188686.8|188596.8|188653.7|188563.7|188686.8|188596.8|188630.2|188540.2|26
1736937180000|2025-01-15 10:33:00|188651.4|188561.4|188647.1|188557.1|188654.4|188564.4|188641.1|188551.1|14
1736937190000|2025-01-15 10:33:10|188648.2|188558.2|188655.6|188565.6|188655.6|188565.6|188648.2|188558.2|8
1736937200000|2025-01-15 10:33:20|188656.9|188566.9|188657.4|188567.4|188663.9|188573.9|188655.8|188565.8|9
1736937210000|2025-01-15 10:33:30|188656.5|188566.5|188669.1|188579.1|188671.3|188581.3|188655.9|188565.9|9
1736937220000|2025-01-15 10:33:40|188670.7|188580.7|188671.8|188581.8|188676.6|188586.6|188670.7|188580.7|11
1736937230000|2025-01-15 10:33:50|188673.2|188583.2|188689.5|188599.5|188689.5|188599.5|188672|188582|10
1736937240000|2025-01-15 10:34:00|188688.1|188598.1|188681.7|188591.7|188688.6|188598.6|188675|188585|10
1736937250000|2025-01-15 10:34:10|188680.9|188590.9|188674.1|188584.1|188681.7|188591.7|188671.4|188581.4|12
1736937260000|2025-01-15 10:34:20|188669.6|188579.6|188672.1|188582.1|188678.9|188588.9|188669.6|188579.6|10
1736937270000|2025-01-15 10:34:30|188671.8|188581.8|188668.5|188578.5|188671.9|188581.9|188668.5|188578.5|7
1736937280000|2025-01-15 10:34:40|188669.5|188579.5|188662.6|188572.6|188669.5|188579.5|188662.6|188572.6|5
1736937290000|2025-01-15 10:34:50|188664.5|188574.5|188671.3|188581.3|188675.4|188585.4|188664.5|188574.5|9
1736937300000|2025-01-15 10:35:00|188673.6|188583.6|188637.5|188547.5|188673.6|188583.6|188633.6|188543.6|13
1736937310000|2025-01-15 10:35:10|188640.4|188550.4|188656.3|188566.3|188656.3|188566.3|188640.4|188550.4|8
1736937320000|2025-01-15 10:35:20|188654.9|188564.9|188668|188578|188668|188578|188650.2|188560.2|4
1736937330000|2025-01-15 10:35:30|188667.9|188577.9|188667.9|188577.9|188667.9|188577.9|188667.9|188577.9|1
1736937340000|2025-01-15 10:35:40|188667.5|188577.5|188671.2|188581.2|188673.4|188583.4|188667.2|188577.2|6
1736937350000|2025-01-15 10:35:50|188672.9|188582.9|188679.7|188589.7|188679.7|188589.7|188672.4|188582.4|6
1736937360000|2025-01-15 10:36:00|188675.6|188585.6|188668.7|188578.7|188676.2|188586.2|188668.7|188578.7|13
1736937370000|2025-01-15 10:36:10|188668.9|188578.9|188672|188582|188673.5|188583.5|188668|188578|5
1736937380000|2025-01-15 10:36:20|188671.8|188581.8|188671.8|188581.8|188673.5|188583.5|188671.8|188581.8|6
1736937390000|2025-01-15 10:36:30|188672.1|188582.1|188676.3|188586.3|188689.6|188599.6|188672.1|188582.1|11
1736937410000|2025-01-15 10:36:50|188675.9|188585.9|188676.3|188586.3|188676.3|188586.3|188675.9|188585.9|4
1736937420000|2025-01-15 10:37:00|188676.8|188586.8|188685.4|188595.4|188686.9|188596.9|188676.2|188586.2|13
1736937430000|2025-01-15 10:37:10|188685.2|188595.2|188686.5|188596.5|188689|188599|188685.2|188595.2|11
1736937440000|2025-01-15 10:37:20|188686.4|188596.4|188685.8|188595.8|188686.7|188596.7|188683.7|188593.7|11
1736937450000|2025-01-15 10:37:30|188687.6|188597.6|188711.4|188621.4|188715.8|188625.8|188687.6|188597.6|9
1736937460000|2025-01-15 10:37:40|188715.4|188625.4|188715.9|188625.9|188717.6|188627.6|188714.1|188624.1|7
1736937470000|2025-01-15 10:37:50|188716.8|188626.8|188705.5|188615.5|188716.8|188626.8|188697.6|188607.6|7
1736937480000|2025-01-15 10:38:00|188706.4|188616.4|188715.1|188625.1|188717.9|188627.9|188706.4|188616.4|13
1736937490000|2025-01-15 10:38:10|188714.4|188624.4|188712.4|188622.4|188714.4|188624.4|188709|188619|12
1736937500000|2025-01-15 10:38:20|188713.8|188623.8|188708.3|188618.3|188713.8|188623.8|188708.3|188618.3|7
1736937510000|2025-01-15 10:38:30|188708.4|188618.4|188709|188619|188712.6|188622.6|188707.8|188617.8|10
1736937520000|2025-01-15 10:38:40|188707.7|188617.7|188700.1|188610.1|188707.7|188617.7|188700.1|188610.1|4
1736937530000|2025-01-15 10:38:50|188698.1|188608.1|188700.4|188610.4|188700.6|188610.6|188698.1|188608.1|5
1736937540000|2025-01-15 10:39:00|188700.5|188610.5|188700.5|188610.5|188700.5|188610.5|188700.3|188610.3|4
1736937550000|2025-01-15 10:39:10|188700.6|188610.6|188699.9|188609.9|188700.6|188610.6|188699.9|188609.9|2
1736937560000|2025-01-15 10:39:20|188701|188611|188701.1|188611.1|188701.1|188611.1|188701|188611|4
1736937580000|2025-01-15 10:39:40|188700.9|188610.9|188699.5|188609.5|188700.9|188610.9|188699.5|188609.5|2
1736937590000|2025-01-15 10:39:50|188699.6|188609.6|188699.6|188609.6|188699.6|188609.6|188699.6|188609.6|1
1736937600000|2025-01-15 10:40:00|188698.2|188608.2|188698.4|188608.4|188698.4|188608.4|188697.3|188607.3|3
1736937610000|2025-01-15 10:40:10|188697.2|188607.2|188698.6|188608.6|188698.6|188608.6|188697.2|188607.2|2
1736937620000|2025-01-15 10:40:20|188698.5|188608.5|188698.5|188608.5|188698.5|188608.5|188698.5|188608.5|1
1736937630000|2025-01-15 10:40:30|188702.6|188612.6|188700.2|188610.2|188702.6|188612.6|188700.2|188610.2|2
1736937640000|2025-01-15 10:40:40|188702.2|188612.2|188705.8|188615.8|188705.8|188615.8|188701.7|188611.7|9
1736937650000|2025-01-15 10:40:50|188706.6|188616.6|188705.5|188615.5|188706.6|188616.6|188704.9|188614.9|3
1736937660000|2025-01-15 10:41:00|188706.4|188616.4|188700.4|188610.4|188706.4|188616.4|188700.4|188610.4|5
1736937670000|2025-01-15 10:41:10|188700|188610|188700|188610|188700|188610|188700|188610|1
1736937680000|2025-01-15 10:41:20|188700.2|188610.2|188700|188610|188700.2|188610.2|188700|188610|3
1736937690000|2025-01-15 10:41:30|188700.1|188610.1|188701.3|188611.3|188701.4|188611.4|188700|188610|5
1736937700000|2025-01-15 10:41:40|188701.6|188611.6|188700.3|188610.3|188705|188615|188700.3|188610.3|8
1736937710000|2025-01-15 10:41:50|188698.9|188608.9|188638.9|188548.9|188698.9|188608.9|188630.1|188540.1|22
1736937720000|2025-01-15 10:42:00|188638.8|188548.8|188653.1|188563.1|188654.1|188564.1|188638.8|188548.8|6
1736937730000|2025-01-15 10:42:10|188653.4|188563.4|188658.9|188568.9|188659.1|188569.1|188642.7|188552.7|8
1736937740000|2025-01-15 10:42:20|188661.5|188571.5|188665|188575|188671.1|188581.1|188661.5|188571.5|9
1736937750000|2025-01-15 10:42:30|188664.7|188574.7|188692.2|188602.2|188693.4|188603.4|188664.7|188574.7|18
1736937760000|2025-01-15 10:42:40|188692.6|188602.6|188705.8|188615.8|188715.8|188625.8|188692.6|188602.6|14
1736937770000|2025-01-15 10:42:50|188705|188615|188705.4|188615.4|188710|188620|188703.9|188613.9|9
1736937780000|2025-01-15 10:43:00|188704.1|188614.1|188710|188620|188710|188620|188703.8|188613.8|7
1736937790000|2025-01-15 10:43:10|188748|188658|188739.5|188649.5|188749|188659|188735|188645|26
1736937800000|2025-01-15 10:43:20|188745.1|188655.1|188738.5|188648.5|188746.7|188656.7|188735.3|188645.3|10
1736937810000|2025-01-15 10:43:30|188737.6|188647.6|188745.5|188655.5|188750.4|188660.4|188737.6|188647.6|11
1736937820000|2025-01-15 10:43:40|188747|188657|188733.4|188643.4|188747.8|188657.8|188728.6|188638.6|17
1736937830000|2025-01-15 10:43:50|188733.7|188643.7|188726|188636|188733.8|188643.8|188723.7|188633.7|10
1736937840000|2025-01-15 10:44:00|188723.8|188633.8|188738.4|188648.4|188738.8|188648.8|188722.6|188632.6|14
1736937850000|2025-01-15 10:44:10|188739|188649|188735.2|188645.2|188739.4|188649.4|188735.2|188645.2|6
1736937860000|2025-01-15 10:44:20|188737.5|188647.5|188737.1|188647.1|188742.1|188652.1|188737.1|188647.1|9
1736937870000|2025-01-15 10:44:30|188735.6|188645.6|188748.5|188658.5|188750.1|188660.1|188732.8|188642.8|10
1736937880000|2025-01-15 10:44:40|188747.2|188657.2|188744.1|188654.1|188747.8|188657.8|188744|188654|7
1736937890000|2025-01-15 10:44:50|188742.9|188652.9|188738.2|188648.2|188742.9|188652.9|188736.9|188646.9|6
1736937900000|2025-01-15 10:45:00|188739.8|188649.8|188738.6|188648.6|188740.2|188650.2|188738.5|188648.5|6
1736937910000|2025-01-15 10:45:10|188738.4|188648.4|188737.9|188647.9|188738.4|188648.4|188736.5|188646.5|7
1736937920000|2025-01-15 10:45:20|188737.6|188647.6|188737.4|188647.4|188737.6|188647.6|188737.4|188647.4|2
1736937930000|2025-01-15 10:45:30|188737.6|188647.6|188731.4|188641.4|188737.6|188647.6|188730.5|188640.5|15
1736937940000|2025-01-15 10:45:40|188730.2|188640.2|188681.3|188591.3|188730.7|188640.7|188679.1|188589.1|16
1736937950000|2025-01-15 10:45:50|188682.8|188592.8|188685|188595|188685|188595|188682.6|188592.6|7
1736937960000|2025-01-15 10:46:00|188682.7|188592.7|188692.5|188602.5|188692.5|188602.5|188682.7|188592.7|13
1736937970000|2025-01-15 10:46:10|188693.9|188603.9|188694.9|188604.9|188694.9|188604.9|188691.3|188601.3|7
1736937980000|2025-01-15 10:46:20|188693.3|188603.3|188690.8|188600.8|188695|188605|188689.7|188599.7|12
1736937990000|2025-01-15 10:46:30|188691.5|188601.5|188709.1|188619.1|188716.2|188626.2|188691.5|188601.5|23
1736938000000|2025-01-15 10:46:40|188708.9|188618.9|188711.2|188621.2|188716.9|188626.9|188708.7|188618.7|20
1736938010000|2025-01-15 10:46:50|188712|188622|188708.4|188618.4|188714.5|188624.5|188708.4|188618.4|13
1736938020000|2025-01-15 10:47:00|188708.5|188618.5|188707.9|188617.9|188708.5|188618.5|188706.7|188616.7|8
1736938030000|2025-01-15 10:47:10|188706|188616|188705.6|188615.6|188706.4|188616.4|188698.9|188608.9|8
1736938040000|2025-01-15 10:47:20|188704|188614|188690.3|188600.3|188704|188614|188685.6|188595.6|10
1736938050000|2025-01-15 10:47:30|188690.5|188600.5|188689.1|188599.1|188692.3|188602.3|188688.1|188598.1|6
1736938060000|2025-01-15 10:47:40|188689|188599|188690.5|188600.5|188690.9|188600.9|188688.3|188598.3|8
1736938070000|2025-01-15 10:47:50|188690.1|188600.1|188692.8|188602.8|188693|188603|188690.1|188600.1|8
1736938080000|2025-01-15 10:48:00|188694.4|188604.4|188695.2|188605.2|188695.2|188605.2|188694.4|188604.4|3
1736938090000|2025-01-15 10:48:10|188695.3|188605.3|188693.3|188603.3|188695.3|188605.3|188690.9|188600.9|8
1736938100000|2025-01-15 10:48:20|188692.2|188602.2|188692.9|188602.9|188692.9|188602.9|188691|188601|7
1736938110000|2025-01-15 10:48:30|188692.6|188602.6|188704.3|188614.3|188708.3|188618.3|188690|188600|12
1736938120000|2025-01-15 10:48:40|188706|188616|188706.2|188616.2|188708.1|188618.1|188700.4|188610.4|16
1736938130000|2025-01-15 10:48:50|188705.9|188615.9|188696.4|188606.4|188706|188616|188692.8|188602.8|9
1736938140000|2025-01-15 10:49:00|188696.1|188606.1|188696.7|188606.7|188699|188609|188694.1|188604.1|10
1736938150000|2025-01-15 10:49:10|188696.3|188606.3|188690.9|188600.9|188696.3|188606.3|188690.5|188600.5|7
1736938160000|2025-01-15 10:49:20|188690.5|188600.5|188681.2|188591.2|188690.5|188600.5|188681.2|188591.2|11
1736938170000|2025-01-15 10:49:30|188681|188591|188699.9|188609.9|188699.9|188609.9|188672.1|188582.1|14
1736938180000|2025-01-15 10:49:40|188700.3|188610.3|188700|188610|188700.3|188610.3|188700|188610|3
1736938190000|2025-01-15 10:49:50|188701.6|188611.6|188700.9|188610.9|188702.5|188612.5|188699.3|188609.3|6
1736938200000|2025-01-15 10:50:00|188698.3|188608.3|188700.3|188610.3|188700.6|188610.6|188698.3|188608.3|4
1736938210000|2025-01-15 10:50:10|188701.7|188611.7|188692.6|188602.6|188702.3|188612.3|188692.6|188602.6|4
1736938220000|2025-01-15 10:50:20|188694.1|188604.1|188696.8|188606.8|188698.6|188608.6|188694.1|188604.1|5
1736938230000|2025-01-15 10:50:30|188698.4|188608.4|188699.3|188609.3|188699.3|188609.3|188696|188606|6
1736938240000|2025-01-15 10:50:40|188700.3|188610.3|188700.8|188610.8|188700.8|188610.8|188698.6|188608.6|5
1736938250000|2025-01-15 10:50:50|188701.2|188611.2|188703.5|188613.5|188705.9|188615.9|188701.2|188611.2|4
1736938260000|2025-01-15 10:51:00|188703.4|188613.4|188703.1|188613.1|188703.4|188613.4|188703.1|188613.1|2
1736938280000|2025-01-15 10:51:20|188709.6|188619.6|188710.2|188620.2|188713.1|188623.1|188706.9|188616.9|11
1736938290000|2025-01-15 10:51:30|188710|188620|188704.1|188614.1|188712|188622|188702.1|188612.1|8
1736938300000|2025-01-15 10:51:40|188703.9|188613.9|188709.7|188619.7|188713.9|188623.9|188703.8|188613.8|10
1736938310000|2025-01-15 10:51:50|188709.6|188619.6|188705.9|188615.9|188709.6|188619.6|188702.6|188612.6|9
1736938320000|2025-01-15 10:52:00|188706|188616|188712.5|188622.5|188714.6|188624.6|188705|188615|8
1736938330000|2025-01-15 10:52:10|188710.8|188620.8|188704|188614|188710.8|188620.8|188698.9|188608.9|10
1736938340000|2025-01-15 10:52:20|188703.8|188613.8|188706.8|188616.8|188710.1|188620.1|188703.8|188613.8|8
1736938350000|2025-01-15 10:52:30|188707.2|188617.2|188705.3|188615.3|188707.2|188617.2|188705|188615|8
1736938360000|2025-01-15 10:52:40|188705.2|188615.2|188709.5|188619.5|188709.8|188619.8|188704.2|188614.2|10
1736938370000|2025-01-15 10:52:50|188710.2|188620.2|188704.1|188614.1|188710.2|188620.2|188703|188613|13
1736938380000|2025-01-15 10:53:00|188702.9|188612.9|188701.2|188611.2|188702.9|188612.9|188700.4|188610.4|6
1736938390000|2025-01-15 10:53:10|188700.9|188610.9|188699.6|188609.6|188701.2|188611.2|188697.5|188607.5|5
1736938400000|2025-01-15 10:53:20|188695.6|188605.6|188695.2|188605.2|188697.1|188607.1|188689.1|188599.1|8
1736938410000|2025-01-15 10:53:30|188695.3|188605.3|188699|188609|188699|188609|188695.3|188605.3|5
1736938420000|2025-01-15 10:53:40|188698.7|188608.7|188698.7|188608.7|188698.7|188608.7|188698.5|188608.5|3
1736938430000|2025-01-15 10:53:50|188698.4|188608.4|188698.5|188608.5|188698.6|188608.6|188698.4|188608.4|3
1736938440000|2025-01-15 10:54:00|188701.9|188611.9|188703.9|188613.9|188705.8|188615.8|188701.9|188611.9|8
1736938450000|2025-01-15 10:54:10|188704|188614|188706.9|188616.9|188706.9|188616.9|188702.1|188612.1|9
1736938460000|2025-01-15 10:54:20|188705.1|188615.1|188704.9|188614.9|188706.6|188616.6|188703.7|188613.7|6
1736938470000|2025-01-15 10:54:30|188704.4|188614.4|188703.5|188613.5|188706.2|188616.2|188703.5|188613.5|5
1736938480000|2025-01-15 10:54:40|188704.4|188614.4|188727.3|188637.3|188751.1|188661.1|188704.4|188614.4|19
1736938490000|2025-01-15 10:54:50|188727.9|188637.9|188724.2|188634.2|188731.4|188641.4|188723.2|188633.2|16
1736938500000|2025-01-15 10:55:00|188726.2|188636.2|188723.9|188633.9|188727|188637|188723.8|188633.8|8
1736938510000|2025-01-15 10:55:10|188724.9|188634.9|188725.4|188635.4|188726.4|188636.4|188724.9|188634.9|4
1736938520000|2025-01-15 10:55:20|188726.7|188636.7|188727.1|188637.1|188727.1|188637.1|188726.1|188636.1|5
1736938530000|2025-01-15 10:55:30|188726.5|188636.5|188726.7|188636.7|188726.7|188636.7|188724.3|188634.3|6
1736938540000|2025-01-15 10:55:40|188724.6|188634.6|188730.4|188640.4|188732|188642|188724.6|188634.6|10
1736938550000|2025-01-15 10:55:50|188732.9|188642.9|188759.3|188669.3|188759.3|188669.3|188732.9|188642.9|11
1736938560000|2025-01-15 10:56:00|188761.9|188671.9|188739.5|188649.5|188762.2|188672.2|188737.2|188647.2|13
1736938570000|2025-01-15 10:56:10|188744|188654|188737.1|188647.1|188744|188654|188710.7|188620.7|19
1736938580000|2025-01-15 10:56:20|188735.3|188645.3|188734|188644|188735.9|188645.9|188733.7|188643.7|7
1736938590000|2025-01-15 10:56:30|188736|188646|188731|188641|188738.3|188648.3|188730.1|188640.1|12
1736938600000|2025-01-15 10:56:40|188732.5|188642.5|188741.5|188651.5|188742.9|188652.9|188732.5|188642.5|9
1736938610000|2025-01-15 10:56:50|188741.8|188651.8|188736.9|188646.9|188741.8|188651.8|188734.4|188644.4|10
1736938620000|2025-01-15 10:57:00|188738.9|188648.9|188739.8|188649.8|188745|188655|188736.6|188646.6|12
1736938630000|2025-01-15 10:57:10|188738.2|188648.2|188742.6|188652.6|188742.6|188652.6|188738.2|188648.2|4
1736938640000|2025-01-15 10:57:20|188740.6|188650.6|188738.1|188648.1|188740.6|188650.6|188735.8|188645.8|9
1736938650000|2025-01-15 10:57:30|188734.9|188644.9|188729.1|188639.1|188735.9|188645.9|188717.6|188627.6|22
1736938660000|2025-01-15 10:57:40|188730.3|188640.3|188726.1|188636.1|188730.3|188640.3|188724.1|188634.1|11
1736938670000|2025-01-15 10:57:50|188726|188636|188726.2|188636.2|188726.2|188636.2|188726|188636|5
1736938680000|2025-01-15 10:58:00|188728|188638|188732.5|188642.5|188734.3|188644.3|188726.4|188636.4|15
1736938690000|2025-01-15 10:58:10|188722.3|188632.3|188749.9|188659.9|188756.5|188666.5|188722.3|188632.3|16
1736938700000|2025-01-15 10:58:20|188757.7|188667.7|188758.8|188668.8|188762.5|188672.5|188754.2|188664.2|18
1736938710000|2025-01-15 10:58:30|188758.9|188668.9|188752.1|188662.1|188758.9|188668.9|188752.1|188662.1|7
1736938720000|2025-01-15 10:58:40|188750.6|188660.6|188728.1|188638.1|188750.6|188660.6|188726.2|188636.2|13
1736938730000|2025-01-15 10:58:50|188726.8|188636.8|188729.1|188639.1|188730.1|188640.1|188725.7|188635.7|10
1736938740000|2025-01-15 10:59:00|188730.2|188640.2|188734.5|188644.5|188734.5|188644.5|188728.7|188638.7|8
1736938750000|2025-01-15 10:59:10|188735.3|188645.3|188744.7|188654.7|188744.7|188654.7|188735.3|188645.3|4
1736938760000|2025-01-15 10:59:20|188743|188653|188738|188648|188743.4|188653.4|188738|188648|6
1736938770000|2025-01-15 10:59:30|188741.3|188651.3|188742.7|188652.7|188742.9|188652.9|188738.4|188648.4|9
1736938780000|2025-01-15 10:59:40|188739.3|188649.3|188743.6|188653.6|188743.9|188653.9|188739.3|188649.3|10
1736938790000|2025-01-15 10:59:50|188742|188652|188741.6|188651.6|188743.6|188653.6|188741.6|188651.6|9
1736938800000|2025-01-15 11:00:00|188740|188650|188722.8|188632.8|188740|188650|188719.7|188629.7|15
1736938810000|2025-01-15 11:00:10|188722.3|188632.3|188719.6|188629.6|188735.4|188645.4|188719.6|188629.6|14
1736938820000|2025-01-15 11:00:20|188718|188628|188715.9|188625.9|188719.5|188629.5|188715.9|188625.9|7
1736938830000|2025-01-15 11:00:30|188719.1|188629.1|188718.7|188628.7|188720.2|188630.2|188717.9|188627.9|8
1736938840000|2025-01-15 11:00:40|188719.9|188629.9|188716.8|188626.8|188719.9|188629.9|188716.8|188626.8|7
1736938850000|2025-01-15 11:00:50|188718.5|188628.5|188717.5|188627.5|188724.5|188634.5|188717.5|188627.5|13
1736938860000|2025-01-15 11:01:00|188717.2|188627.2|188716.5|188626.5|188719.9|188629.9|188715.5|188625.5|13
1736938870000|2025-01-15 11:01:10|188717|188627|188721.1|188631.1|188722.7|188632.7|188717|188627|7
1736938880000|2025-01-15 11:01:20|188721|188631|188720.5|188630.5|188724.3|188634.3|188720.5|188630.5|10
1736938890000|2025-01-15 11:01:30|188719.7|188629.7|188720.4|188630.4|188721.2|188631.2|188718.2|188628.2|13
1736938900000|2025-01-15 11:01:40|188719.5|188629.5|188730.8|188640.8|188730.8|188640.8|188718|188628|11
1736938910000|2025-01-15 11:01:50|188735.8|188645.8|188742.2|188652.2|188744.1|188654.1|188734|188644|11
1736938920000|2025-01-15 11:02:00|188742|188652|188742|188652|188743.8|188653.8|188742|188652|6
1736938930000|2025-01-15 11:02:10|188741.9|188651.9|188742|188652|188742|188652|188741.9|188651.9|2
1736938940000|2025-01-15 11:02:20|188741.9|188651.9|188742|188652|188742|188652|188741.9|188651.9|4
1736938950000|2025-01-15 11:02:30|188718.7|188628.7|188721.2|188631.2|188721.6|188631.6|188718.5|188628.5|7
1736938960000|2025-01-15 11:02:40|188721.3|188631.3|188717.3|188627.3|188721.3|188631.3|188713.9|188623.9|11
1736938970000|2025-01-15 11:02:50|188717.1|188627.1|188717.1|188627.1|188717.1|188627.1|188716.5|188626.5|3
1736938980000|2025-01-15 11:03:00|188716.9|188626.9|188716.8|188626.8|188717.2|188627.2|188716.8|188626.8|3
1736938990000|2025-01-15 11:03:10|188716.6|188626.6|188686.3|188596.3|188716.6|188626.6|188664.8|188574.8|10
1736939000000|2025-01-15 11:03:20|188685.7|188595.7|188687.2|188597.2|188691.5|188601.5|188684.8|188594.8|11
1736939010000|2025-01-15 11:03:30|188686.9|188596.9|188676.2|188586.2|188686.9|188596.9|188675|188585|7
1736939020000|2025-01-15 11:03:40|188676|188586|188675.4|188585.4|188676.2|188586.2|188675.3|188585.3|6
1736939030000|2025-01-15 11:03:50|188675.3|188585.3|188675.4|188585.4|188675.4|188585.4|188675.3|188585.3|2
1736939040000|2025-01-15 11:04:00|188672.7|188582.7|188673.6|188583.6|188673.6|188583.6|188667.8|188577.8|8
1736939050000|2025-01-15 11:04:10|188673.7|188583.7|188673.6|188583.6|188673.7|188583.7|188673.6|188583.6|2
1736939060000|2025-01-15 11:04:20|188673.5|188583.5|188673.6|188583.6|188673.6|188583.6|188673.5|188583.5|2
1736939070000|2025-01-15 11:04:30|188671.8|188581.8|188667.4|188577.4|188671.8|188581.8|188658.6|188568.6|10
1736939080000|2025-01-15 11:04:40|188665.2|188575.2|188672.7|188582.7|188672.9|188582.9|188658.1|188568.1|10
1736939090000|2025-01-15 11:04:50|188671.7|188581.7|188673.2|188583.2|188673.3|188583.3|188671.7|188581.7|3
1736939100000|2025-01-15 11:05:00|188673.1|188583.1|188673.3|188583.3|188673.3|188583.3|188673.1|188583.1|3
1736939110000|2025-01-15 11:05:10|188673.2|188583.2|188673.1|188583.1|188673.2|188583.2|188673.1|188583.1|2
1736939120000|2025-01-15 11:05:20|188673|188583|188671.5|188581.5|188673|188583|188671.4|188581.4|4
1736939130000|2025-01-15 11:05:30|188659.6|188569.6|188647.7|188557.7|188664.4|188574.4|188646|188556|10
1736939140000|2025-01-15 11:05:40|188643.4|188553.4|188645.3|188555.3|188646.7|188556.7|188641.7|188551.7|5
1736939150000|2025-01-15 11:05:50|188643.7|188553.7|188645|188555|188645.2|188555.2|188643|188553|5
1736939160000|2025-01-15 11:06:00|188644.9|188554.9|188643.3|188553.3|188644.9|188554.9|188643.3|188553.3|2
1736939170000|2025-01-15 11:06:10|188643|188553|188643|188553|188643|188553|188643|188553|1
1736939180000|2025-01-15 11:06:20|188643.3|188553.3|188643.1|188553.1|188643.5|188553.5|188642.8|188552.8|5
1736939190000|2025-01-15 11:06:30|188640.3|188550.3|188645.7|188555.7|188645.8|188555.8|188640.3|188550.3|8
1736939200000|2025-01-15 11:06:40|188645.9|188555.9|188644|188554|188646|188556|188644|188554|5
1736939210000|2025-01-15 11:06:50|188645.4|188555.4|188647.2|188557.2|188647.2|188557.2|188645.4|188555.4|6
1736939220000|2025-01-15 11:07:00|188648.5|188558.5|188648.3|188558.3|188649.8|188559.8|188648.3|188558.3|4
1736939230000|2025-01-15 11:07:10|188648.4|188558.4|188648.4|188558.4|188648.4|188558.4|188648.4|188558.4|1
1736939240000|2025-01-15 11:07:20|188648.2|188558.2|188647.2|188557.2|188648.6|188558.6|188646.6|188556.6|5
1736939250000|2025-01-15 11:07:30|188649.2|188559.2|188649.1|188559.1|188649.3|188559.3|188647.6|188557.6|4
1736939260000|2025-01-15 11:07:40|188649|188559|188635.6|188545.6|188649|188559|188632.9|188542.9|8
1736939270000|2025-01-15 11:07:50|188633.1|188543.1|188633.6|188543.6|188633.6|188543.6|188629|188539|10
1736939280000|2025-01-15 11:08:00|188633.3|188543.3|188633.4|188543.4|188633.4|188543.4|188633.3|188543.3|4
1736939290000|2025-01-15 11:08:10|188633.2|188543.2|188633.7|188543.7|188634.1|188544.1|188633.2|188543.2|7
1736939300000|2025-01-15 11:08:20|188633.3|188543.3|188634.4|188544.4|188640.6|188550.6|188632.8|188542.8|7
1736939310000|2025-01-15 11:08:30|188632.9|188542.9|188649.5|188559.5|188659.2|188569.2|188632.9|188542.9|9
1736939320000|2025-01-15 11:08:40|188651.5|188561.5|188677.1|188587.1|188683.3|188593.3|188651.5|188561.5|10
1736939330000|2025-01-15 11:08:50|188676.3|188586.3|188673|188583|188676.3|188586.3|188672.4|188582.4|6
1736939340000|2025-01-15 11:09:00|188677|188587|188741.2|188651.2|188745.9|188655.9|188677|188587|13
1736939350000|2025-01-15 11:09:10|188741.6|188651.6|188751.5|188661.5|188751.5|188661.5|188741.4|188651.4|7
1736939360000|2025-01-15 11:09:20|188753.7|188663.7|188750.5|188660.5|188759.5|188669.5|188741.3|188651.3|19
1736939370000|2025-01-15 11:09:30|188748.5|188658.5|188723|188633|188748.5|188658.5|188723|188633|10
1736939380000|2025-01-15 11:09:40|188725.3|188635.3|188725.4|188635.4|188725.4|188635.4|188725.3|188635.3|2
1736939390000|2025-01-15 11:09:50|188726.8|188636.8|188725.3|188635.3|188727|188637|188725.3|188635.3|6
1736939400000|2025-01-15 11:10:00|188724.7|188634.7|188722|188632|188724.7|188634.7|188720.2|188630.2|4
1736939410000|2025-01-15 11:10:10|188721.6|188631.6|188723.4|188633.4|188723.4|188633.4|188721|188631|4
1736939420000|2025-01-15 11:10:20|188722.1|188632.1|188722.8|188632.8|188722.8|188632.8|188722.1|188632.1|2
1736939430000|2025-01-15 11:10:30|188722.4|188632.4|188722.1|188632.1|188722.6|188632.6|188722.1|188632.1|4
1736939440000|2025-01-15 11:10:40|188722.4|188632.4|188729.6|188639.6|188729.6|188639.6|188722.4|188632.4|3
1736939450000|2025-01-15 11:10:50|188724|188634|188731.2|188641.2|188732|188642|188724|188634|10
1736939460000|2025-01-15 11:11:00|188730.9|188640.9|188730.9|188640.9|188731.6|188641.6|188724.9|188634.9|9
1736939470000|2025-01-15 11:11:10|188730.2|188640.2|188735.2|188645.2|188740.1|188650.1|188730.2|188640.2|7
1736939480000|2025-01-15 11:11:20|188735.3|188645.3|188738.3|188648.3|188738.9|188648.9|188734.5|188644.5|6
1736939490000|2025-01-15 11:11:30|188738.5|188648.5|188738.5|188648.5|188738.5|188648.5|188738.2|188648.2|4
1736939500000|2025-01-15 11:11:40|188738.6|188648.6|188737.7|188647.7|188740.9|188650.9|188737.7|188647.7|6
1736939510000|2025-01-15 11:11:50|188740.3|188650.3|188736|188646|188740.3|188650.3|188736|188646|2
1736939520000|2025-01-15 11:12:00|188734.8|188644.8|188731|188641|188734.8|188644.8|188728.4|188638.4|8
1736939530000|2025-01-15 11:12:10|188727.4|188637.4|188730.9|188640.9|188730.9|188640.9|188727.4|188637.4|2
1736939550000|2025-01-15 11:12:30|188728.3|188638.3|188757|188667|188757.4|188667.4|188727.2|188637.2|16
1736939560000|2025-01-15 11:12:40|188758.3|188668.3|188756.6|188666.6|188759.7|188669.7|188756.4|188666.4|5
1736939580000|2025-01-15 11:13:00|188751.4|188661.4|188750.5|188660.5|188753.8|188663.8|188745.7|188655.7|10
1736939590000|2025-01-15 11:13:10|188751.2|188661.2|188756.4|188666.4|188757.5|188667.5|188750.9|188660.9|10
1736939600000|2025-01-15 11:13:20|188756.6|188666.6|188756.6|188666.6|188756.7|188666.7|188756.6|188666.6|3
1736939610000|2025-01-15 11:13:30|188754.4|188664.4|188735.3|188645.3|188754.4|188664.4|188735.3|188645.3|5
1736939620000|2025-01-15 11:13:40|188736.5|188646.5|188734.3|188644.3|188736.5|188646.5|188734.3|188644.3|7
1736939630000|2025-01-15 11:13:50|188735.8|188645.8|188729.5|188639.5|188735.8|188645.8|188726|188636|8
1736939640000|2025-01-15 11:14:00|188730.7|188640.7|188731.3|188641.3|188731.3|188641.3|188729.4|188639.4|4
1736939650000|2025-01-15 11:14:10|188731.6|188641.6|188731.4|188641.4|188731.7|188641.7|188731.4|188641.4|4
1736939660000|2025-01-15 11:14:20|188730.2|188640.2|188730.4|188640.4|188730.7|188640.7|188728.7|188638.7|4
1736939670000|2025-01-15 11:14:30|188729.2|188639.2|188726.5|188636.5|188729.4|188639.4|188726.5|188636.5|6
1736939680000|2025-01-15 11:14:40|188727.7|188637.7|188728.5|188638.5|188728.5|188638.5|188727.7|188637.7|2
1736939690000|2025-01-15 11:14:50|188728.7|188638.7|188728.5|188638.5|188730.1|188640.1|188728.5|188638.5|6
1736939700000|2025-01-15 11:15:00|188729.8|188639.8|188761.7|188671.7|188767.9|188677.9|188728.3|188638.3|15
1736939710000|2025-01-15 11:15:10|188763.4|188673.4|188757.5|188667.5|188763.8|188673.8|188757.1|188667.1|6
1736939720000|2025-01-15 11:15:20|188760|188670|188759|188669|188760|188670|188757.6|188667.6|4
1736939730000|2025-01-15 11:15:30|188746.5|188656.5|188757.4|188667.4|188757.4|188667.4|188746.5|188656.5|10
1736939740000|2025-01-15 11:15:40|188758.6|188668.6|188757.7|188667.7|188760.6|188670.6|188757.7|188667.7|6
1736939750000|2025-01-15 11:15:50|188757.8|188667.8|188756.2|188666.2|188757.8|188667.8|188756.2|188666.2|2
1736939760000|2025-01-15 11:16:00|188750.7|188660.7|188778.3|188688.3|188778.3|188688.3|188750.7|188660.7|11
1736939770000|2025-01-15 11:16:10|188779.2|188689.2|188778.7|188688.7|188781.1|188691.1|188775.3|188685.3|13
1736939780000|2025-01-15 11:16:20|188776.3|188686.3|188779.5|188689.5|188779.5|188689.5|188776.3|188686.3|5
1736939790000|2025-01-15 11:16:30|188781.3|188691.3|188783.4|188693.4|188783.4|188693.4|188781.3|188691.3|4
1736939800000|2025-01-15 11:16:40|188783.1|188693.1|188808.9|188718.9|188810.3|188720.3|188783.1|188693.1|15
1736939810000|2025-01-15 11:16:50|188810.2|188720.2|188812.1|188722.1|188812.1|188722.1|188809|188719|7
1736939820000|2025-01-15 11:17:00|188812.5|188722.5|188813.5|188723.5|188815.2|188725.2|188812.5|188722.5|6
1736939830000|2025-01-15 11:17:10|188813.4|188723.4|188807.4|188717.4|188813.4|188723.4|188803.3|188713.3|7
1736939840000|2025-01-15 11:17:20|188807.9|188717.9|188808.4|188718.4|188808.4|188718.4|188807.9|188717.9|2
1736939850000|2025-01-15 11:17:30|188808.7|188718.7|188808.1|188718.1|188814.5|188724.5|188808.1|188718.1|5
1736939860000|2025-01-15 11:17:40|188812.3|188722.3|188808|188718|188812.5|188722.5|188807|188717|7
1736939870000|2025-01-15 11:17:50|188807.7|188717.7|188802.1|188712.1|188808.1|188718.1|188802.1|188712.1|6
1736939880000|2025-01-15 11:18:00|188801.7|188711.7|188792.8|188702.8|188805.9|188715.9|188792.8|188702.8|8
1736939890000|2025-01-15 11:18:10|188795.2|188705.2|188795.7|188705.7|188795.7|188705.7|188795.2|188705.2|2
1736939900000|2025-01-15 11:18:20|188795.6|188705.6|188795.6|188705.6|188795.6|188705.6|188795.6|188705.6|1
1736939910000|2025-01-15 11:18:30|188794.2|188704.2|188792.9|188702.9|188795.5|188705.5|188791.5|188701.5|8
1736939920000|2025-01-15 11:18:40|188792.7|188702.7|188774.2|188684.2|188792.7|188702.7|188770.3|188680.3|15
1736939930000|2025-01-15 11:18:50|188774|188684|188778.6|188688.6|188784.3|188694.3|188774|188684|14
1736939940000|2025-01-15 11:19:00|188778.7|188688.7|188779.2|188689.2|188786.6|188696.6|188778|188688|12
1736939950000|2025-01-15 11:19:10|188778.9|188688.9|188774.6|188684.6|188778.9|188688.9|188774.2|188684.2|7
1736939960000|2025-01-15 11:19:20|188772.4|188682.4|188784.5|188694.5|188784.5|188694.5|188771.7|188681.7|7
1736939970000|2025-01-15 11:19:30|188785.3|188695.3|188792|188702|188793.3|188703.3|188774.1|188684.1|14
1736939980000|2025-01-15 11:19:40|188790.9|188700.9|188792.8|188702.8|188792.8|188702.8|188790.6|188700.6|7
1736939990000|2025-01-15 11:19:50|188793|188703|188794.8|188704.8|188794.8|188704.8|188790.2|188700.2|11
1736940000000|2025-01-15 11:20:00|188793.4|188703.4|188831.3|188701.3|188831.3|188713.9|188793.4|188693.5|15
1736940010000|2025-01-15 11:20:10|188831.1|188701.1|188831.4|188701.4|188831.5|188701.5|188829.1|188699.1|10
1736940020000|2025-01-15 11:20:20|188831.6|188701.6|188831.8|188701.8|188831.8|188701.8|188829.7|188699.7|8
1736940030000|2025-01-15 11:20:30|188833.5|188703.5|188833.8|188703.8|188833.8|188703.8|188833.3|188703.3|3
1736940040000|2025-01-15 11:20:40|188834.1|188704.1|188793.8|188703.8|188834.8|188712.7|188789.1|188699.1|14
1736940050000|2025-01-15 11:20:50|188793.9|188703.9|188787.2|188697.2|188793.9|188703.9|188784.4|188694.4|13
1736940060000|2025-01-15 11:21:00|188788.8|188698.8|188792.8|188702.8|188795.8|188705.8|188787.5|188697.5|13
1736940070000|2025-01-15 11:21:10|188791.8|188701.8|188789.1|188699.1|188793.2|188703.2|188788.8|188698.8|8
1736940080000|2025-01-15 11:21:20|188790.1|188700.1|188785|188695|188790.1|188700.1|188778.7|188688.7|16
1736940090000|2025-01-15 11:21:30|188780.4|188690.4|188792.1|188702.1|188794|188704|188770.7|188680.7|18
1736940100000|2025-01-15 11:21:40|188792|188702|188764.8|188674.8|188792|188702|188764.8|188674.8|4
1736940110000|2025-01-15 11:21:50|188764.1|188674.1|188768.8|188678.8|188768.8|188678.8|188764.1|188674.1|6
1736940120000|2025-01-15 11:22:00|188767.7|188677.7|188767.4|188677.4|188770.2|188680.2|188756.9|188666.9|10
1736940130000|2025-01-15 11:22:10|188767.6|188677.6|188786.2|188696.2|188786.2|188696.2|188767.6|188677.6|10
1736940140000|2025-01-15 11:22:20|188788|188698|188790.7|188700.7|188790.7|188700.7|188788|188698|3
1736940150000|2025-01-15 11:22:30|188790.8|188700.8|188789.5|188699.5|188790.9|188700.9|188789.5|188699.5|3
1736940160000|2025-01-15 11:22:40|188791|188701|188787.1|188697.1|188791.1|188701.1|188779.7|188689.7|8
1736940170000|2025-01-15 11:22:50|188786.8|188696.8|188784.5|188694.5|188786.8|188696.8|188782.4|188692.4|12
1736940180000|2025-01-15 11:23:00|188780.4|188690.4|188781.7|188691.7|188782.8|188692.8|188778.6|188688.6|6
1736940190000|2025-01-15 11:23:10|188781.4|188691.4|188768.6|188678.6|188781.4|188691.4|188767|188677|9
1736940200000|2025-01-15 11:23:20|188768.5|188678.5|188756.5|188666.5|188768.5|188678.5|188755|188665|16
1736940210000|2025-01-15 11:23:30|188753.9|188663.9|188757.8|188667.8|188763|188673|188753.9|188663.9|6
1736940220000|2025-01-15 11:23:40|188756.6|188666.6|188757.3|188667.3|188758.8|188668.8|188756.6|188666.6|5
1736940230000|2025-01-15 11:23:50|188758.9|188668.9|188758.9|188668.9|188759|188669|188758.9|188668.9|3
1736940240000|2025-01-15 11:24:00|188761|188671|188763.3|188673.3|188767.1|188677.1|188761|188671|7
1736940250000|2025-01-15 11:24:10|188765.4|188675.4|188767.5|188677.5|188769.1|188679.1|188763.2|188673.2|8
1736940260000|2025-01-15 11:24:20|188768.4|188678.4|188768.2|188678.2|188768.4|188678.4|188768.2|188678.2|2
1736940270000|2025-01-15 11:24:30|188768.4|188678.4|188767.7|188677.7|188768.4|188678.4|188764.4|188674.4|6
1736940280000|2025-01-15 11:24:40|188767.4|188677.4|188767.3|188677.3|188767.4|188677.4|188767.3|188677.3|2
1736940290000|2025-01-15 11:24:50|188767.5|188677.5|188768.5|188678.5|188768.5|188678.5|188765.6|188675.6|3
1736940300000|2025-01-15 11:25:00|188768.4|188678.4|188768.4|188678.4|188768.4|188678.4|188768.4|188678.4|1
1736940310000|2025-01-15 11:25:10|188768.3|188678.3|188767.6|188677.6|188768.3|188678.3|188764.8|188674.8|4
1736940320000|2025-01-15 11:25:20|188767.1|188677.1|188763|188673|188767.1|188677.1|188759.4|188669.4|5
1736940330000|2025-01-15 11:25:30|188764.3|188674.3|188754.1|188664.1|188771|188681|188749.6|188659.6|14
1736940340000|2025-01-15 11:25:40|188754|188664|188754.4|188664.4|188756.8|188666.8|188753.4|188663.4|7
1736940350000|2025-01-15 11:25:50|188753.9|188663.9|188761.5|188671.5|188761.7|188671.7|188753.9|188663.9|10
1736940360000|2025-01-15 11:26:00|188761|188671|188699.6|188609.6|188761|188671|188690.5|188600.5|12
1736940370000|2025-01-15 11:26:10|188699.4|188609.4|188715.6|188625.6|188718.1|188628.1|188699.4|188609.4|9
1736940380000|2025-01-15 11:26:20|188715.5|188625.5|188697|188607|188715.8|188625.8|188696.4|188606.4|5
1736940390000|2025-01-15 11:26:30|188671.1|188581.1|188648.8|188558.8|188671.4|188581.4|188647.3|188557.3|13
1736940400000|2025-01-15 11:26:40|188657|188567|188665.3|188575.3|188672.1|188582.1|188657|188567|17
1736940410000|2025-01-15 11:26:50|188664.7|188574.7|188670.6|188580.6|188670.6|188580.6|188664.2|188574.2|7
1736940420000|2025-01-15 11:27:00|188668.4|188578.4|188667.3|188577.3|188672.6|188582.6|188667.3|188577.3|10
1736940430000|2025-01-15 11:27:10|188669|188579|188672.4|188582.4|188672.4|188582.4|188669|188579|5
1736940440000|2025-01-15 11:27:20|188672.5|188582.5|188672.6|188582.6|188672.6|188582.6|188672.5|188582.5|2
1736940450000|2025-01-15 11:27:30|188672.5|188582.5|188687.2|188597.2|188687.2|188597.2|188669.5|188579.5|7
1736940460000|2025-01-15 11:27:40|188686.4|188596.4|188686.4|188596.4|188686.4|188596.4|188686.1|188596.1|3
1736940470000|2025-01-15 11:27:50|188686.6|188596.6|188686.4|188596.4|188691.4|188601.4|188670.1|188580.1|10
1736940480000|2025-01-15 11:28:00|188687.7|188597.7|188686.9|188596.9|188688.1|188598.1|188686.2|188596.2|11
1736940490000|2025-01-15 11:28:10|188687.5|188597.5|188688.5|188598.5|188688.7|188598.7|188687.4|188597.4|4
1736940500000|2025-01-15 11:28:20|188687.9|188597.9|188687.7|188597.7|188688.6|188598.6|188687.7|188597.7|7
1736940510000|2025-01-15 11:28:30|188686.5|188596.5|188685.7|188595.7|188687.7|188597.7|188683.3|188593.3|6
1736940520000|2025-01-15 11:28:40|188686.4|188596.4|188686.3|188596.3|188686.4|188596.4|188686.3|188596.3|2
1736940540000|2025-01-15 11:29:00|188687.6|188597.6|188687|188597|188687.6|188597.6|188685.2|188595.2|5
1736940550000|2025-01-15 11:29:10|188686.9|188596.9|188686.9|188596.9|188686.9|188596.9|188686.9|188596.9|1
1736940560000|2025-01-15 11:29:20|188684.9|188594.9|188682|188592|188686.1|188596.1|188682|188592|9
1736940570000|2025-01-15 11:29:30|188683.3|188593.3|188683.7|188593.7|188683.7|188593.7|188683.3|188593.3|5
1736940580000|2025-01-15 11:29:40|188682.4|188592.4|188684|188594|188684.3|188594.3|188682.4|188592.4|5
1736940590000|2025-01-15 11:29:50|188684.2|188594.2|188672.9|188582.9|188684.2|188594.2|188672.9|188582.9|5
1736940600000|2025-01-15 11:30:00|188675.4|188585.4|188684.4|188594.4|188684.7|188594.7|188675.4|188585.4|7
1736940610000|2025-01-15 11:30:10|188685.1|188595.1|188683|188593|188686.3|188596.3|188681.4|188591.4|9
1736940620000|2025-01-15 11:30:20|188683.6|188593.6|188672.7|188582.7|188684.1|188594.1|188670|188580|9
1736940630000|2025-01-15 11:30:30|188673.9|188583.9|188682.3|188592.3|188682.3|188592.3|188672.9|188582.9|11
1736940640000|2025-01-15 11:30:40|188682.8|188592.8|188684.6|188594.6|188684.6|188594.6|188682.8|188592.8|3
1736940650000|2025-01-15 11:30:50|188685.8|188595.8|188687.8|188597.8|188689|188599|188685.8|188595.8|7
1736940660000|2025-01-15 11:31:00|188689.1|188599.1|188692.4|188602.4|188693.7|188603.7|188687.1|188597.1|8
1736940670000|2025-01-15 11:31:10|188693.6|188603.6|188687.3|188597.3|188693.8|188603.8|188681.8|188591.8|7
1736940680000|2025-01-15 11:31:20|188688.4|188598.4|188688.8|188598.8|188689.1|188599.1|188687.6|188597.6|5
1736940690000|2025-01-15 11:31:30|188687.6|188597.6|188687.8|188597.8|188687.8|188597.8|188687.6|188597.6|3
1736940700000|2025-01-15 11:31:40|188687.7|188597.7|188689.6|188599.6|188689.6|188599.6|188686.5|188596.5|4
1736940710000|2025-01-15 11:31:50|188687.8|188597.8|188679.1|188589.1|188687.8|188597.8|188679.1|188589.1|5
1736940720000|2025-01-15 11:32:00|188682.6|188592.6|188667.4|188577.4|188684.1|188594.1|188660.3|188570.3|10
1736940730000|2025-01-15 11:32:10|188667.8|188577.8|188664.8|188574.8|188667.8|188577.8|188664.8|188574.8|4
1736940740000|2025-01-15 11:32:20|188666.5|188576.5|188668.2|188578.2|188668.7|188578.7|188666.5|188576.5|7
1736940750000|2025-01-15 11:32:30|188668.1|188578.1|188664.8|188574.8|188668.1|188578.1|188664.8|188574.8|4
1736940760000|2025-01-15 11:32:40|188664.7|188574.7|188666.2|188576.2|188666.2|188576.2|188664.7|188574.7|2
1736940770000|2025-01-15 11:32:50|188666.7|188576.7|188670.1|188580.1|188671.9|188581.9|188666.7|188576.7|6
1736940790000|2025-01-15 11:33:10|188670.2|188580.2|188670.3|188580.3|188670.3|188580.3|188670.2|188580.2|2
1736940800000|2025-01-15 11:33:20|188670.6|188580.6|188671.4|188581.4|188671.4|188581.4|188669|188579|8
1736940810000|2025-01-15 11:33:30|188673|188583|188684.2|188594.2|188684.2|188594.2|188671.6|188581.6|8
1736940820000|2025-01-15 11:33:40|188685.9|188595.9|188707.1|188617.1|188709.1|188619.1|188685.9|188595.9|13
1736940830000|2025-01-15 11:33:50|188708.8|188618.8|188702.4|188612.4|188708.8|188618.8|188702.4|188612.4|7
1736940840000|2025-01-15 11:34:00|188702.9|188612.9|188703|188613|188703.2|188613.2|188702.9|188612.9|3
1736940850000|2025-01-15 11:34:10|188702.9|188612.9|188706.7|188616.7|188713.1|188623.1|188702.9|188612.9|9
1736940860000|2025-01-15 11:34:20|188707.8|188617.8|188709|188619|188709.7|188619.7|188706.3|188616.3|7
1736940870000|2025-01-15 11:34:30|188706.5|188616.5|188711.1|188621.1|188712.4|188622.4|188706.5|188616.5|10
1736940880000|2025-01-15 11:34:40|188711.8|188621.8|188716|188626|188717.8|188627.8|188707|188617|13
1736940890000|2025-01-15 11:34:50|188716.3|188626.3|188702.7|188612.7|188716.7|188626.7|188702.7|188612.7|13
1736940900000|2025-01-15 11:35:00|188703.8|188613.8|188710.5|188620.5|188710.5|188620.5|188703.8|188613.8|15
1736940910000|2025-01-15 11:35:10|188709.3|188619.3|188710.7|188620.7|188719.6|188629.6|188706.9|188616.9|15
1736940920000|2025-01-15 11:35:20|188710.8|188620.8|188710.1|188620.1|188711|188621|188709.9|188619.9|7
1736940930000|2025-01-15 11:35:30|188710|188620|188712.7|188622.7|188713.2|188623.2|188710|188620|4
1736940940000|2025-01-15 11:35:40|188713|188623|188703.8|188613.8|188713.4|188623.4|188702.3|188612.3|9
1736940950000|2025-01-15 11:35:50|188702.8|188612.8|188700.9|188610.9|188702.8|188612.8|188699.6|188609.6|7
1736940960000|2025-01-15 11:36:00|188700.7|188610.7|188694.7|188604.7|188701|188611|188693.9|188603.9|6
1736940970000|2025-01-15 11:36:10|188694.8|188604.8|188695.4|188605.4|188696.6|188606.6|188694.8|188604.8|6
1736940980000|2025-01-15 11:36:20|188696.1|188606.1|188700.5|188610.5|188700.5|188610.5|188696.1|188606.1|10
1736940990000|2025-01-15 11:36:30|188709.1|188619.1|188748|188658|188750.2|188660.2|188708|188618|19
1736941000000|2025-01-15 11:36:40|188745.8|188655.8|188752.5|188662.5|188754.2|188664.2|188745.8|188655.8|11
1736941010000|2025-01-15 11:36:50|188753.8|188663.8|188754.8|188664.8|188755.7|188665.7|188752.8|188662.8|7
1736941020000|2025-01-15 11:37:00|188752.4|188662.4|188713.7|188623.7|188752.4|188662.4|188704|188614|12
1736941030000|2025-01-15 11:37:10|188714.2|188624.2|188714.4|188624.4|188714.6|188624.6|188712.6|188622.6|6
1736941040000|2025-01-15 11:37:20|188713|188623|188713.6|188623.6|188715|188625|188712.9|188622.9|6
1736941050000|2025-01-15 11:37:30|188714.2|188624.2|188714.3|188624.3|188716.7|188626.7|188714.1|188624.1|5
1736941060000|2025-01-15 11:37:40|188713.9|188623.9|188702.1|188612.1|188713.9|188623.9|188700.7|188610.7|7
1736941070000|2025-01-15 11:37:50|188702.6|188612.6|188711.7|188621.7|188713.5|188623.5|188702.6|188612.6|9
1736941080000|2025-01-15 11:38:00|188710.7|188620.7|188703.4|188613.4|188710.7|188620.7|188701.6|188611.6|5
1736941090000|2025-01-15 11:38:10|188704.8|188614.8|188709.6|188619.6|188711.5|188621.5|188702.1|188612.1|8
1736941100000|2025-01-15 11:38:20|188711|188621|188710|188620|188711|188621|188707.4|188617.4|5
1736941110000|2025-01-15 11:38:30|188703|188613|188709.4|188619.4|188710.9|188620.9|188703|188613|13
1736941120000|2025-01-15 11:38:40|188710.8|188620.8|188692.7|188602.7|188710.8|188620.8|188688.1|188598.1|10
1736941130000|2025-01-15 11:38:50|188694|188604|188697.3|188607.3|188698.4|188608.4|188692.7|188602.7|8
1736941140000|2025-01-15 11:39:00|188695.8|188605.8|188695.3|188605.3|188695.8|188605.8|188695.1|188605.1|6
1736941150000|2025-01-15 11:39:10|188695.5|188605.5|188695.5|188605.5|188695.5|188605.5|188695.5|188605.5|1
1736941160000|2025-01-15 11:39:20|188695.1|188605.1|188690.2|188600.2|188695.3|188605.3|188690.2|188600.2|6
1736941170000|2025-01-15 11:39:30|188688.9|188598.9|188685.1|188595.1|188690.4|188600.4|188685.1|188595.1|6
1736941180000|2025-01-15 11:39:40|188685.2|188595.2|188684.8|188594.8|188685.2|188595.2|188682.3|188592.3|7
1736941190000|2025-01-15 11:39:50|188684.7|188594.7|188684.8|188594.8|188684.8|188594.8|188684.5|188594.5|4
1736941200000|2025-01-15 11:40:00|188683.6|188593.6|188678.1|188588.1|188685.3|188595.3|188677.3|188587.3|13
1736941210000|2025-01-15 11:40:10|188678.2|188588.2|188673.8|188583.8|188681.4|188591.4|188669.9|188579.9|12
1736941220000|2025-01-15 11:40:20|188672.6|188582.6|188690.2|188600.2|188692.7|188602.7|188671.1|188581.1|18
1736941230000|2025-01-15 11:40:30|188691.7|188601.7|188713.2|188623.2|188714.3|188624.3|188690.4|188600.4|8
1736941240000|2025-01-15 11:40:40|188715.6|188625.6|188713.2|188623.2|188718.1|188628.1|188713.2|188623.2|11
1736941250000|2025-01-15 11:40:50|188716.7|188626.7|188714.2|188624.2|188718.2|188628.2|188714.2|188624.2|8
1736941260000|2025-01-15 11:41:00|188715.6|188625.6|188704.7|188614.7|188717.6|188627.6|188704.7|188614.7|5
1736941270000|2025-01-15 11:41:10|188699.6|188609.6|188686.6|188596.6|188710.2|188620.2|188685.1|188595.1|14
1736941280000|2025-01-15 11:41:20|188688.5|188598.5|188684.4|188594.4|188688.5|188598.5|188684.4|188594.4|4
1736941290000|2025-01-15 11:41:30|188686.1|188596.1|188690.6|188600.6|188690.6|188600.6|188682.5|188592.5|10
1736941300000|2025-01-15 11:41:40|188689.1|188599.1|188690.4|188600.4|188690.5|188600.5|188689|188599|6
1736941310000|2025-01-15 11:41:50|188690.2|188600.2|188682.7|188592.7|188690.2|188600.2|188682.7|188592.7|4
1736941320000|2025-01-15 11:42:00|188683.9|188593.9|188685.3|188595.3|188685.6|188595.6|188683.9|188593.9|5
1736941330000|2025-01-15 11:42:10|188684.3|188594.3|188686.7|188596.7|188686.7|188596.7|188683.6|188593.6|7
1736941340000|2025-01-15 11:42:20|188686.9|188596.9|188687.2|188597.2|188687.6|188597.6|188685|188595|10
1736941350000|2025-01-15 11:42:30|188685.9|188595.9|188687.8|188597.8|188687.8|188597.8|188685.9|188595.9|8
1736941360000|2025-01-15 11:42:40|188686.3|188596.3|188686.7|188596.7|188687.9|188597.9|188685.2|188595.2|9
1736941370000|2025-01-15 11:42:50|188684.4|188594.4|188685|188595|188685.5|188595.5|188678.1|188588.1|8
1736941380000|2025-01-15 11:43:00|188684.9|188594.9|188677.7|188587.7|188685.3|188595.3|188675.3|188585.3|14
1736941390000|2025-01-15 11:43:10|188677.5|188587.5|188677.1|188587.1|188677.5|188587.5|188676.2|188586.2|5
1736941400000|2025-01-15 11:43:20|188678.4|188588.4|188677.1|188587.1|188683.2|188593.2|188677.1|188587.1|10
1736941410000|2025-01-15 11:43:30|188673.7|188583.7|188675.1|188585.1|188676.1|188586.1|188673.7|188583.7|7
1736941420000|2025-01-15 11:43:40|188675.4|188585.4|188675.2|188585.2|188675.4|188585.4|188675.1|188585.1|5
1736941430000|2025-01-15 11:43:50|188675.1|188585.1|188675|188585|188675.3|188585.3|188675|188585|4
1736941440000|2025-01-15 11:44:00|188675.2|188585.2|188674.8|188584.8|188675.2|188585.2|188674.7|188584.7|6
1736941450000|2025-01-15 11:44:10|188679.5|188589.5|188679.2|188589.2|188679.5|188589.5|188679.2|188589.2|7
1736941460000|2025-01-15 11:44:20|188678.9|188588.9|188675.2|188585.2|188679.3|188589.3|188673.2|188583.2|6
1736941470000|2025-01-15 11:44:30|188675|188585|188674.3|188584.3|188675|188585|188674|188584|8
1736941480000|2025-01-15 11:44:40|188672.8|188582.8|188675.1|188585.1|188675.2|188585.2|188672.8|188582.8|6
1736941490000|2025-01-15 11:44:50|188675|188585|188675.2|188585.2|188675.3|188585.3|188673.4|188583.4|6
1736941500000|2025-01-15 11:45:00|188675.1|188585.1|188675.2|188585.2|188675.2|188585.2|188675.1|188585.1|2
1736941510000|2025-01-15 11:45:10|188676.9|188586.9|188680.5|188590.5|188682.9|188592.9|188676.9|188586.9|15
1736941520000|2025-01-15 11:45:20|188679.5|188589.5|188682.3|188592.3|188682.4|188592.4|188678.5|188588.5|7
1736941530000|2025-01-15 11:45:30|188682.2|188592.2|188684.4|188594.4|188684.4|188594.4|188682.2|188592.2|4
1736941540000|2025-01-15 11:45:40|188687.9|188597.9|188716.2|188626.2|188728|188638|188686.1|188596.1|10
1736941550000|2025-01-15 11:45:50|188717.8|188627.8|188717|188627|188719|188629|188717|188627|4
1736941560000|2025-01-15 11:46:00|188716.8|188626.8|188692.3|188602.3|188716.8|188626.8|188688.8|188598.8|9
1736941570000|2025-01-15 11:46:10|188691.2|188601.2|188688.7|188598.7|188692.1|188602.1|188688.7|188598.7|7
1736941580000|2025-01-15 11:46:20|188691.2|188601.2|188691.1|188601.1|188693.2|188603.2|188690.6|188600.6|9
1736941590000|2025-01-15 11:46:30|188692.1|188602.1|188681.1|188591.1|188692.1|188602.1|188680.1|188590.1|13
1736941600000|2025-01-15 11:46:40|188680.9|188590.9|188684.6|188594.6|188684.6|188594.6|188676.7|188586.7|14
1736941610000|2025-01-15 11:46:50|188684.4|188594.4|188681.9|188591.9|188684.4|188594.4|188681.9|188591.9|3
1736941620000|2025-01-15 11:47:00|188681.8|188591.8|188683.9|188593.9|188683.9|188593.9|188679.7|188589.7|10
1736941630000|2025-01-15 11:47:10|188684.5|188594.5|188684.2|188594.2|188684.6|188594.6|188684|188594|5
1736941640000|2025-01-15 11:47:20|188684.4|188594.4|188684.4|188594.4|188685.2|188595.2|188684.4|188594.4|3
1736941650000|2025-01-15 11:47:30|188686|188596|188690.1|188600.1|188690.1|188600.1|188684.5|188594.5|11
1736941660000|2025-01-15 11:47:40|188696.3|188606.3|188697.4|188607.4|188701.2|188611.2|188694.6|188604.6|12
1736941670000|2025-01-15 11:47:50|188697.1|188607.1|188696.2|188606.2|188705.8|188615.8|188695.1|188605.1|16
1736941680000|2025-01-15 11:48:00|188695.9|188605.9|188695.7|188605.7|188696.5|188606.5|188695.7|188605.7|5
1736941690000|2025-01-15 11:48:10|188694.3|188604.3|188695.9|188605.9|188695.9|188605.9|188693.6|188603.6|3
1736941700000|2025-01-15 11:48:20|188694.4|188604.4|188685.1|188595.1|188695.8|188605.8|188685.1|188595.1|9
1736941710000|2025-01-15 11:48:30|188686.5|188596.5|188688.9|188598.9|188689.2|188599.2|188684.2|188594.2|13
1736941720000|2025-01-15 11:48:40|188689|188599|188687.8|188597.8|188689.9|188599.9|188687.8|188597.8|8
1736941730000|2025-01-15 11:48:50|188689.8|188599.8|188688.1|188598.1|188689.8|188599.8|188681.1|188591.1|15
1736941740000|2025-01-15 11:49:00|188682.4|188592.4|188685.1|188595.1|188685.1|188595.1|188681|188591|6
1736941750000|2025-01-15 11:49:10|188687|188597|188690.8|188600.8|188693.8|188603.8|188687|188597|7
1736941760000|2025-01-15 11:49:20|188692.2|188602.2|188691.5|188601.5|188692.2|188602.2|188691.5|188601.5|3
1736941770000|2025-01-15 11:49:30|188691.6|188601.6|188715.4|188625.4|188720.5|188630.5|188691.6|188601.6|9
1736941780000|2025-01-15 11:49:40|188713.6|188623.6|188710.7|188620.7|188713.6|188623.6|188707.2|188617.2|5
1736941790000|2025-01-15 11:49:50|188711.3|188621.3|188719.1|188629.1|188720.8|188630.8|188711.3|188621.3|12
1736941800000|2025-01-15 11:50:00|188717.8|188627.8|188723|188633|188723|188633|188713.8|188623.8|14
1736941810000|2025-01-15 11:50:10|188722.7|188632.7|188712.3|188622.3|188722.7|188632.7|188697.8|188607.8|16
1736941820000|2025-01-15 11:50:20|188711.8|188621.8|188707.9|188617.9|188712.3|188622.3|188701.7|188611.7|4
1736941830000|2025-01-15 11:50:30|188705.4|188615.4|188710.8|188620.8|188711.3|188621.3|188702.7|188612.7|10
1736941840000|2025-01-15 11:50:40|188712.7|188622.7|188810.7|188720.7|188820.5|188730.5|188711.4|188621.4|24
1736941850000|2025-01-15 11:50:50|188811.1|188721.1|188786.9|188696.9|188816.4|188726.4|188786.5|188696.5|17
1736941860000|2025-01-15 11:51:00|188787.8|188697.8|188774.1|188684.1|188787.8|188697.8|188772.7|188682.7|22
1736941870000|2025-01-15 11:51:10|188770.5|188680.5|188753.6|188663.6|188770.5|188680.5|188743.5|188653.5|22
1736941880000|2025-01-15 11:51:20|188753.5|188663.5|188757.5|188667.5|188758|188668|188752.6|188662.6|8
1736941890000|2025-01-15 11:51:30|188757.3|188667.3|188792|188702|188797|188707|188756|188666|17
1736941900000|2025-01-15 11:51:40|188790.6|188700.6|188791.6|188701.6|188795.4|188705.4|188787.4|188697.4|18
1736941910000|2025-01-15 11:51:50|188793.4|188703.4|188794.6|188704.6|188794.6|188704.6|188786.7|188696.7|11
1736941920000|2025-01-15 11:52:00|188795.3|188705.3|188790.3|188700.3|188795.3|188705.3|188790.3|188700.3|7
1736941930000|2025-01-15 11:52:10|188791.9|188701.9|188783.2|188693.2|188791.9|188701.9|188772.7|188682.7|15
1736941940000|2025-01-15 11:52:20|188782.4|188692.4|188784.9|188694.9|188784.9|188694.9|188782.4|188692.4|5
1736941950000|2025-01-15 11:52:30|188781.3|188691.3|188772.6|188682.6|188782.6|188692.6|188771.2|188681.2|13
1736941960000|2025-01-15 11:52:40|188773.4|188683.4|188783.6|188693.6|188783.9|188693.9|188773|188683|5
1736941970000|2025-01-15 11:52:50|188770.2|188680.2|188776.8|188686.8|188787.5|188697.5|188770.2|188680.2|19
1736941980000|2025-01-15 11:53:00|188782.5|188692.5|188788.1|188698.1|188788.1|188698.1|188774.5|188684.5|18
1736941990000|2025-01-15 11:53:10|188785.8|188695.8|188778.3|188688.3|188785.8|188695.8|188775.6|188685.6|10
1736942000000|2025-01-15 11:53:20|188783.1|188693.1|188781.6|188691.6|188784.2|188694.2|188780.4|188690.4|11
1736942010000|2025-01-15 11:53:30|188781.9|188691.9|188777.2|188687.2|188783.3|188693.3|188775.6|188685.6|14
1736942020000|2025-01-15 11:53:40|188775.8|188685.8|188778.1|188688.1|188778.1|188688.1|188775.4|188685.4|6
1736942030000|2025-01-15 11:53:50|188778.2|188688.2|188778.3|188688.3|188778.4|188688.4|188777.7|188687.7|4
1736942040000|2025-01-15 11:54:00|188778.4|188688.4|188785|188695|188785|188695|188777.3|188687.3|7
1736942050000|2025-01-15 11:54:10|188784.6|188694.6|188821.1|188731.1|188821.1|188731.1|188784.6|188694.6|13
1736942060000|2025-01-15 11:54:20|188820.4|188730.4|188825.3|188735.3|188832.5|188742.5|188818.3|188728.3|22
1736942070000|2025-01-15 11:54:30|188825.1|188735.1|188826.3|188736.3|188833.3|188743.3|188825.1|188735.1|7
1736942080000|2025-01-15 11:54:40|188825.8|188735.8|188825.4|188735.4|188826|188736|188823.6|188733.6|6
1736942090000|2025-01-15 11:54:50|188823.6|188733.6|188825|188735|188825.3|188735.3|188823.6|188733.6|3
1736942100000|2025-01-15 11:55:00|188826.6|188736.6|188827.9|188737.9|188830|188740|188823.3|188733.3|8
1736942110000|2025-01-15 11:55:10|188828.1|188738.1|188826.1|188736.1|188830.1|188740.1|188826.1|188736.1|5
1736942120000|2025-01-15 11:55:20|188826|188736|188824.5|188734.5|188826|188736|188824.5|188734.5|2
1736942130000|2025-01-15 11:55:30|188824.3|188734.3|188825.8|188735.8|188825.8|188735.8|188824.3|188734.3|2
1736942140000|2025-01-15 11:55:40|188825.9|188735.9|188848.3|188758.3|188856.7|188766.7|188825.9|188735.9|16
1736942150000|2025-01-15 11:55:50|188846.6|188756.6|188849.2|188759.2|188850.7|188760.7|188846.6|188756.6|19
1736942160000|2025-01-15 11:56:00|188847.7|188757.7|188846.1|188756.1|188850.5|188760.5|188846.1|188756.1|11
1736942170000|2025-01-15 11:56:10|188844.1|188754.1|188846.8|188756.8|188846.8|188756.8|188844.1|188754.1|6
1736942180000|2025-01-15 11:56:20|188846.9|188756.9|188845.7|188755.7|188849.5|188759.5|188845.7|188755.7|13
1736942190000|2025-01-15 11:56:30|188846.4|188756.4|188851.1|188761.1|188853.8|188763.8|188846.4|188756.4|5
1736942200000|2025-01-15 11:56:40|188851.8|188761.8|188836.4|188746.4|188852|188762|188835.1|188745.1|23
1736942210000|2025-01-15 11:56:50|188831.9|188741.9|188827.9|188737.9|188831.9|188741.9|188827.9|188737.9|15
1736942220000|2025-01-15 11:57:00|188828.2|188738.2|188831.4|188741.4|188834.7|188744.7|188828.2|188738.2|10
1736942230000|2025-01-15 11:57:10|188833.1|188743.1|188833.6|188743.6|188841.2|188751.2|188833.1|188743.1|14
1736942240000|2025-01-15 11:57:20|188833.7|188743.7|188833.5|188743.5|188833.7|188743.7|188833.5|188743.5|2
1736942250000|2025-01-15 11:57:30|188836.7|188746.7|188833.7|188743.7|188836.7|188746.7|188833.3|188743.3|7
1736942260000|2025-01-15 11:57:40|188833.9|188743.9|188830.6|188740.6|188833.9|188743.9|188830.6|188740.6|3
1736942270000|2025-01-15 11:57:50|188830.3|188740.3|188830.6|188740.6|188831|188741|188830.3|188740.3|4
1736942280000|2025-01-15 11:58:00|188832|188742|188840|188750|188846.4|188756.4|188832|188742|9
1736942290000|2025-01-15 11:58:10|188845.8|188755.8|188846.5|188756.5|188847.1|188757.1|188845.8|188755.8|9
1736942300000|2025-01-15 11:58:20|188847.1|188757.1|188851.4|188761.4|188856.7|188766.7|188846.5|188756.5|7
1736942310000|2025-01-15 11:58:30|188852.5|188762.5|188851.5|188761.5|188852.5|188762.5|188849.3|188759.3|9
1736942320000|2025-01-15 11:58:40|188851.4|188761.4|188911.8|188821.8|188931.1|188841.1|188851.4|188761.4|24
1736942330000|2025-01-15 11:58:50|188912.6|188822.6|188933.1|188843.1|188939|188849|188912.6|188822.6|23
1736942340000|2025-01-15 11:59:00|188935.1|188845.1|188926.8|188836.8|188935.8|188845.8|188923.3|188833.3|23
1736942350000|2025-01-15 11:59:10|188927.2|188837.2|188932|188842|188932|188842|188926.2|188836.2|15
1736942360000|2025-01-15 11:59:20|188933.8|188843.8|188930.3|188840.3|188937.8|188847.8|188927.1|188837.1|24
1736942370000|2025-01-15 11:59:30|188928.6|188838.6|188921.3|188831.3|188930.8|188840.8|188920.3|188830.3|18
1736942380000|2025-01-15 11:59:40|188923.3|188833.3|188910.8|188820.8|188929.5|188839.5|188909.1|188819.1|15
1736942390000|2025-01-15 11:59:50|188909.6|188819.6|188903.7|188813.7|188911.6|188821.6|188903.7|188813.7|15
1736942400000|2025-01-15 12:00:00|188906.1|188816.1|188939.7|188849.7|188944.6|188854.6|188899.6|188809.6|14
1736942410000|2025-01-15 12:00:10|188937.5|188847.5|188898.7|188808.7|188937.5|188847.5|188898.7|188808.7|9
1736942420000|2025-01-15 12:00:20|188899.5|188809.5|188872.7|188782.7|188899.5|188809.5|188871.5|188781.5|20
1736942430000|2025-01-15 12:00:30|188872.8|188782.8|188872.7|188782.7|188877.6|188787.6|188872.5|188782.5|16
1736942440000|2025-01-15 12:00:40|188874.1|188784.1|188909|188819|188909|188819|188874.1|188784.1|11
1736942450000|2025-01-15 12:00:50|188909.9|188819.9|188904.9|188814.9|188909.9|188819.9|188904.9|188814.9|9
1736942460000|2025-01-15 12:01:00|188905|188815|188904.1|188814.1|188905.1|188815.1|188902.4|188812.4|8
1736942470000|2025-01-15 12:01:10|188900.5|188810.5|188899.7|188809.7|188902.2|188812.2|188899.7|188809.7|13
1736942480000|2025-01-15 12:01:20|188894.4|188804.4|188887.8|188797.8|188894.4|188804.4|188887.8|188797.8|8
1736942490000|2025-01-15 12:01:30|188885.1|188795.1|188912.1|188822.1|188912.1|188822.1|188877.4|188787.4|9
1736942500000|2025-01-15 12:01:40|188912|188822|188911.2|188821.2|188912|188822|188911.2|188821.2|5
1736942510000|2025-01-15 12:01:50|188912|188822|188917.5|188827.5|188917.5|188827.5|188912|188822|8
1736942520000|2025-01-15 12:02:00|188915.1|188825.1|188870|188780|188915.1|188825.1|188861.7|188771.7|16
1736942530000|2025-01-15 12:02:10|188884|188794|188840|188750|188884|188794|188837.6|188747.6|12
1736942540000|2025-01-15 12:02:20|188829.7|188739.7|188832.3|188742.3|188835.2|188745.2|188828.5|188738.5|10
1736942550000|2025-01-15 12:02:30|188833.2|188743.2|188836.3|188746.3|188836.3|188746.3|188830|188740|8
1736942560000|2025-01-15 12:02:40|188841.5|188751.5|188848.5|188758.5|188850|188760|188830.7|188740.7|16
1736942570000|2025-01-15 12:02:50|188847.6|188757.6|188844.9|188754.9|188850.8|188760.8|188844.9|188754.9|7
1736942580000|2025-01-15 12:03:00|188845.2|188755.2|188837.9|188747.9|188845.2|188755.2|188834.2|188744.2|9
1736942590000|2025-01-15 12:03:10|188837.6|188747.6|188844.5|188754.5|188844.5|188754.5|188837.6|188747.6|3
1736942600000|2025-01-15 12:03:20|188845.8|188755.8|188853.2|188763.2|188853.2|188763.2|188841.6|188751.6|6
1736942610000|2025-01-15 12:03:30|188849.8|188759.8|188841.1|188751.1|188849.8|188759.8|188826.7|188736.7|6
1736942620000|2025-01-15 12:03:40|188840.9|188750.9|188841.4|188751.4|188841.5|188751.5|188840.9|188750.9|3
1736942630000|2025-01-15 12:03:50|188841.6|188751.6|188846.4|188756.4|188846.4|188756.4|188841.6|188751.6|5
1736942640000|2025-01-15 12:04:00|188847.4|188757.4|188824.3|188734.3|188847.6|188757.6|188824.2|188734.2|7
1736942650000|2025-01-15 12:04:10|188823.9|188733.9|188824.1|188734.1|188824.1|188734.1|188823.9|188733.9|3
1736942660000|2025-01-15 12:04:20|188824.5|188734.5|188823.1|188733.1|188824.8|188734.8|188823.1|188733.1|7
1736942670000|2025-01-15 12:04:30|188823.4|188733.4|188822.8|188732.8|188824|188734|188822.8|188732.8|4
1736942680000|2025-01-15 12:04:40|188822.9|188732.9|188832.2|188742.2|188832.2|188742.2|188822.9|188732.9|5
1736942690000|2025-01-15 12:04:50|188834.2|188744.2|188859.1|188769.1|188861.9|188771.9|188834.2|188744.2|13
1736942700000|2025-01-15 12:05:00|188858.9|188768.9|188858.2|188768.2|188858.9|188768.9|188858.2|188768.2|2
1736942710000|2025-01-15 12:05:10|188858.1|188768.1|188852.4|188762.4|188858.1|188768.1|188851.2|188761.2|9
1736942720000|2025-01-15 12:05:20|188848.9|188758.9|188852.7|188762.7|188853.5|188763.5|188847.6|188757.6|14
1736942730000|2025-01-15 12:05:30|188851.8|188761.8|188847.9|188757.9|188851.8|188761.8|188846.4|188756.4|12
1736942740000|2025-01-15 12:05:40|188847.7|188757.7|188846.5|188756.5|188847.7|188757.7|188846.5|188756.5|4
1736942750000|2025-01-15 12:05:50|188845.5|188755.5|188844.7|188754.7|188845.5|188755.5|188842.3|188752.3|3
1736942760000|2025-01-15 12:06:00|188843.6|188753.6|188824.2|188734.2|188844.5|188754.5|188820.9|188730.9|8
1736942770000|2025-01-15 12:06:10|188823.9|188733.9|188824.3|188734.3|188824.3|188734.3|188823.5|188733.5|3
1736942780000|2025-01-15 12:06:20|188823.3|188733.3|188839.2|188749.2|188840.1|188750.1|188823.3|188733.3|15
1736942790000|2025-01-15 12:06:30|188838.7|188748.7|188831.7|188741.7|188838.7|188748.7|188831.7|188741.7|9
1736942800000|2025-01-15 12:06:40|188834.3|188744.3|188833.3|188743.3|188835.4|188745.4|188831.1|188741.1|7
1736942810000|2025-01-15 12:06:50|188833.6|188743.6|188830.5|188740.5|188833.6|188743.6|188826.6|188736.6|9
1736942820000|2025-01-15 12:07:00|188831.9|188741.9|188857.9|188767.9|188860.7|188770.7|188831.1|188741.1|8
1736942830000|2025-01-15 12:07:10|188852.5|188762.5|188871.9|188781.9|188871.9|188781.9|188851|188761|13
1736942840000|2025-01-15 12:07:20|188869.9|188779.9|188851.2|188761.2|188872|188782|188844.6|188754.6|8
1736942850000|2025-01-15 12:07:30|188851.9|188761.9|188832.1|188742.1|188852|188762|188830.9|188740.9|7
1736942860000|2025-01-15 12:07:40|188831.7|188741.7|188830.1|188740.1|188832.8|188742.8|188830.1|188740.1|4
1736942870000|2025-01-15 12:07:50|188829.3|188739.3|188823.4|188733.4|188829.3|188739.3|188823|188733|5
1736942880000|2025-01-15 12:08:00|188823.3|188733.3|188829.9|188739.9|188837.6|188747.6|188823.3|188733.3|9
1736942890000|2025-01-15 12:08:10|188825.6|188735.6|188840.4|188750.4|188840.4|188750.4|188825.6|188735.6|4
1736942900000|2025-01-15 12:08:20|188838.7|188748.7|188817.6|188727.6|188838.7|188748.7|188817.5|188727.5|13
1736942910000|2025-01-15 12:08:30|188817.7|188727.7|188814.5|188724.5|188817.7|188727.7|188814.4|188724.4|7
1736942920000|2025-01-15 12:08:40|188778.3|188688.3|188775.6|188685.6|188782.9|188692.9|188771.5|188681.5|14
1736942930000|2025-01-15 12:08:50|188774|188684|188790.3|188700.3|188790.3|188700.3|188774|188684|14
1736942940000|2025-01-15 12:09:00|188783|188693|188779.3|188689.3|188783|188693|188774.8|188684.8|13
1736942950000|2025-01-15 12:09:10|188779.9|188689.9|188796.9|188706.9|188799.2|188709.2|188779.9|188689.9|17
1736942960000|2025-01-15 12:09:20|188796.1|188706.1|188796.9|188706.9|188796.9|188706.9|188796.1|188706.1|3
1736942970000|2025-01-15 12:09:30|188797|188707|188791.5|188701.5|188797|188707|188788.4|188698.4|10
1736942980000|2025-01-15 12:09:40|188805.7|188715.7|188801.1|188711.1|188805.7|188715.7|188800|188710|9
1736942990000|2025-01-15 12:09:50|188801.3|188711.3|188798.3|188708.3|188801.5|188711.5|188798.3|188708.3|5
1736943000000|2025-01-15 12:10:00|188799.8|188709.8|188798.4|188708.4|188799.8|188709.8|188797|188707|5
1736943010000|2025-01-15 12:10:10|188798.1|188708.1|188797.2|188707.2|188798.1|188708.1|188796.8|188706.8|4
1736943020000|2025-01-15 12:10:20|188798.6|188708.6|188798.4|188708.4|188798.6|188708.6|188798.3|188708.3|4
1736943030000|2025-01-15 12:10:30|188795.7|188705.7|188796|188706|188797|188707|188795.7|188705.7|4
1736943040000|2025-01-15 12:10:40|188793.8|188703.8|188786.7|188696.7|188793.8|188703.8|188785.2|188695.2|7
1736943050000|2025-01-15 12:10:50|188787|188697|188787.3|188697.3|188789.4|188699.4|188785|188695|13
1736943060000|2025-01-15 12:11:00|188787|188697|188787|188697|188787.5|188697.5|188786.8|188696.8|7
1736943070000|2025-01-15 12:11:10|188787.1|188697.1|188784.6|188694.6|188787.1|188697.1|188784.6|188694.6|5
1736943080000|2025-01-15 12:11:20|188784.8|188694.8|188757.4|188667.4|188784.8|188694.8|188751.4|188661.4|11
1736943090000|2025-01-15 12:11:30|188755.6|188665.6|188750.9|188660.9|188757.6|188667.6|188750.3|188660.3|14
1736943100000|2025-01-15 12:11:40|188751.3|188661.3|188752.9|188662.9|188757.8|188667.8|188749.3|188659.3|9
1736943110000|2025-01-15 12:11:50|188755.4|188665.4|188777.6|188687.6|188780.2|188690.2|188755.4|188665.4|11
1736943120000|2025-01-15 12:12:00|188776.2|188686.2|188774.8|188684.8|188779.5|188689.5|188774.8|188684.8|4
1736943130000|2025-01-15 12:12:10|188774.7|188684.7|188773.1|188683.1|188775.1|188685.1|188773|188683|8
1736943140000|2025-01-15 12:12:20|188773|188683|188770.5|188680.5|188774.3|188684.3|188767.6|188677.6|7
1736943150000|2025-01-15 12:12:30|188771.4|188681.4|188771.6|188681.6|188772|188682|188771.4|188681.4|5
1736943160000|2025-01-15 12:12:40|188771.3|188681.3|188770.2|188680.2|188778.2|188688.2|188767|188677|15
1736943170000|2025-01-15 12:12:50|188774|188684|188748.3|188658.3|188774|188684|188747|188657|12
1736943180000|2025-01-15 12:13:00|188748.2|188658.2|188750.7|188660.7|188754.2|188664.2|188748.2|188658.2|14
1736943190000|2025-01-15 12:13:10|188766.4|188676.4|188778.3|188688.3|188778.3|188688.3|188763.3|188673.3|13
1736943200000|2025-01-15 12:13:20|188778.5|188688.5|188791.4|188701.4|188791.4|188701.4|188776.8|188686.8|16
1736943210000|2025-01-15 12:13:30|188790|188700|188803.7|188713.7|188810.4|188720.4|188786.4|188696.4|20
1736943220000|2025-01-15 12:13:40|188806.4|188716.4|188805.3|188715.3|188807.5|188717.5|188801|188711|10
1736943230000|2025-01-15 12:13:50|188813.9|188723.9|188813.8|188723.8|188815.5|188725.5|188812|188722|9
1736943240000|2025-01-15 12:14:00|188815.7|188725.7|188817.9|188727.9|188824.2|188734.2|188815.7|188725.7|10
1736943250000|2025-01-15 12:14:10|188816.9|188726.9|188835.3|188745.3|188835.3|188745.3|188816.9|188726.9|11
1736943260000|2025-01-15 12:14:20|188838|188748|188855.9|188765.9|188859.6|188769.6|188838|188748|9
1736943270000|2025-01-15 12:14:30|188854.5|188764.5|188828.1|188738.1|188858.7|188768.7|188823.5|188733.5|15
1736943280000|2025-01-15 12:14:40|188827.1|188737.1|188820.3|188730.3|188827.1|188737.1|188820.3|188730.3|12
1736943290000|2025-01-15 12:14:50|188820.2|188730.2|188814.5|188724.5|188820.3|188730.3|188814.2|188724.2|10
1736943300000|2025-01-15 12:15:00|188815.5|188725.5|188764.9|188674.9|188815.5|188725.5|188764.9|188674.9|14
1736943310000|2025-01-15 12:15:10|188765|188675|188773.3|188683.3|188774.9|188684.9|188750.5|188660.5|10
1736943320000|2025-01-15 12:15:20|188773.2|188683.2|188774|188684|188776.5|188686.5|188773.2|188683.2|9
1736943330000|2025-01-15 12:15:30|188774.1|188684.1|188783|188693|188783|188693|188774.1|188684.1|7
1736943340000|2025-01-15 12:15:40|188783.5|188693.5|188785.6|188695.6|188785.6|188695.6|188783.5|188693.5|5
1736943350000|2025-01-15 12:15:50|188785.1|188695.1|188788.5|188698.5|188789.6|188699.6|188785.1|188695.1|8
1736943360000|2025-01-15 12:16:00|188789.6|188699.6|188788.8|188698.8|188789.6|188699.6|188788.3|188698.3|8
1736943370000|2025-01-15 12:16:10|188769.4|188679.4|188769.6|188679.6|188770.7|188680.7|188769.4|188679.4|5
1736943380000|2025-01-15 12:16:20|188770.8|188680.8|188772.9|188682.9|188774.3|188684.3|188770.7|188680.7|5
1736943390000|2025-01-15 12:16:30|188773.2|188683.2|188770.7|188680.7|188773.2|188683.2|188770.7|188680.7|8
1736943400000|2025-01-15 12:16:40|188773.2|188683.2|188769.7|188679.7|188773.2|188683.2|188769.7|188679.7|3
1736943410000|2025-01-15 12:16:50|188767.8|188677.8|188771.9|188681.9|188771.9|188681.9|188767.7|188677.7|4
1736943420000|2025-01-15 12:17:00|188768.2|188678.2|188768|188678|188769.8|188679.8|188766.8|188676.8|6
1736943430000|2025-01-15 12:17:10|188770|188680|188766.1|188676.1|188770|188680|188766.1|188676.1|5
1736943440000|2025-01-15 12:17:20|188766.2|188676.2|188767.8|188677.8|188767.8|188677.8|188766.2|188676.2|3
1736943450000|2025-01-15 12:17:30|188764.9|188674.9|188758.2|188668.2|188764.9|188674.9|188758.2|188668.2|2
1736943460000|2025-01-15 12:17:40|188759.3|188669.3|188758.9|188668.9|188759.3|188669.3|188757.2|188667.2|6
1736943470000|2025-01-15 12:17:50|188760|188670|188760.2|188670.2|188769.7|188679.7|188760|188670|5
1736943480000|2025-01-15 12:18:00|188761.6|188671.6|188767.3|188677.3|188767.3|188677.3|188759.7|188669.7|6
1736943490000|2025-01-15 12:18:10|188767.6|188677.6|188767|188677|188767.9|188677.9|188766.5|188676.5|6
1736943500000|2025-01-15 12:18:20|188768.1|188678.1|188770.7|188680.7|188771.8|188681.8|188768|188678|5
1736943510000|2025-01-15 12:18:30|188769.5|188679.5|188761.4|188671.4|188769.5|188679.5|188756.9|188666.9|5
1736943520000|2025-01-15 12:18:40|188761|188671|188760.1|188670.1|188761|188671|188760.1|188670.1|2
1736943530000|2025-01-15 12:18:50|188757.6|188667.6|188759|188669|188760.6|188670.6|188757.6|188667.6|7
1736943540000|2025-01-15 12:19:00|188757.8|188667.8|188756.4|188666.4|188757.9|188667.9|188756.4|188666.4|5
1736943550000|2025-01-15 12:19:10|188758|188668|188758|188668|188758|188668|188758|188668|1
1736943560000|2025-01-15 12:19:20|188760.5|188670.5|188758.3|188668.3|188760.5|188670.5|188757.2|188667.2|4
1736943570000|2025-01-15 12:19:30|188758.4|188668.4|188759.2|188669.2|188759.2|188669.2|188758.4|188668.4|4
1736943580000|2025-01-15 12:19:40|188758.4|188668.4|188709.4|188619.4|188758.4|188668.4|188709.4|188619.4|9
1736943590000|2025-01-15 12:19:50|188709.3|188619.3|188708.3|188618.3|188709.3|188619.3|188707.2|188617.2|5
1736943600000|2025-01-15 12:20:00|188707.2|188617.2|188708.8|188618.8|188708.8|188618.8|188707.2|188617.2|4
1736943610000|2025-01-15 12:20:10|188710.3|188620.3|188710.6|188620.6|188712.2|188622.2|188710.1|188620.1|5
1736943620000|2025-01-15 12:20:20|188710.9|188620.9|188710.6|188620.6|188710.9|188620.9|188710.6|188620.6|2
1736943630000|2025-01-15 12:20:30|188710.3|188620.3|188710.6|188620.6|188710.6|188620.6|188710.3|188620.3|2
1736943640000|2025-01-15 12:20:40|188709.8|188619.8|188709.8|188619.8|188709.8|188619.8|188709.8|188619.8|1
1736943650000|2025-01-15 12:20:50|188710.3|188620.3|188716.7|188626.7|188719.3|188629.3|188710.3|188620.3|14
1736943660000|2025-01-15 12:21:00|188717.1|188627.1|188698|188608|188717.1|188627.1|188697.6|188607.6|4
1736943670000|2025-01-15 12:21:10|188700.3|188610.3|188700.2|188610.2|188700.3|188610.3|188699|188609|3
1736943680000|2025-01-15 12:21:20|188702.3|188612.3|188703.2|188613.2|188703.2|188613.2|188702.3|188612.3|5
1736943690000|2025-01-15 12:21:30|188702.9|188612.9|188702.8|188612.8|188702.9|188612.9|188702.8|188612.8|2
1736943700000|2025-01-15 12:21:40|188702.5|188612.5|188702.5|188612.5|188702.9|188612.9|188702.4|188612.4|5
1736943710000|2025-01-15 12:21:50|188704.9|188614.9|188700.2|188610.2|188721.3|188631.3|188700.2|188610.2|15
1736943720000|2025-01-15 12:22:00|188702.5|188612.5|188733.1|188643.1|188740.4|188650.4|188702.5|188612.5|26
1736943730000|2025-01-15 12:22:10|188736.2|188646.2|188733.9|188643.9|188746.3|188656.3|188725.3|188635.3|21
1736943740000|2025-01-15 12:22:20|188732.9|188642.9|188723.5|188633.5|188735|188645|188722.4|188632.4|14
1736943750000|2025-01-15 12:22:30|188723|188633|188723.2|188633.2|188724.8|188634.8|188722.1|188632.1|9
1736943760000|2025-01-15 12:22:40|188720.6|188630.6|188692.3|188602.3|188725.3|188635.3|188689.1|188599.1|12
1736943770000|2025-01-15 12:22:50|188692.9|188602.9|188682.7|188592.7|188696.2|188606.2|188678.8|188588.8|15
1736943780000|2025-01-15 12:23:00|188683.1|188593.1|188683.6|188593.6|188683.7|188593.7|188683.1|188593.1|4
1736943790000|2025-01-15 12:23:10|188683.8|188593.8|188680.1|188590.1|188683.8|188593.8|188674|188584|10
1736943800000|2025-01-15 12:23:20|188681.1|188591.1|188681.1|188591.1|188681.1|188591.1|188680.8|188590.8|3
1736943810000|2025-01-15 12:23:30|188682.6|188592.6|188683|188593|188685.9|188595.9|188682.6|188592.6|5
1736943830000|2025-01-15 12:23:50|188685|188595|188674.8|188584.8|188685|188595|188673.9|188583.9|10
1736943840000|2025-01-15 12:24:00|188673.3|188583.3|188644.1|188554.1|188673.3|188583.3|188621.1|188531.1|27
1736943850000|2025-01-15 12:24:10|188646.9|188556.9|188638.4|188548.4|188646.9|188556.9|188635.4|188545.4|17
1736943860000|2025-01-15 12:24:20|188637.7|188547.7|188660.7|188570.7|188662.1|188572.1|188633.8|188543.8|11
1736943870000|2025-01-15 12:24:30|188669.8|188579.8|188681.4|188591.4|188681.4|188591.4|188646.7|188556.7|16
1736943880000|2025-01-15 12:24:40|188680.6|188590.6|188657.5|188567.5|188680.6|188590.6|188644|188554|28
1736943890000|2025-01-15 12:24:50|188653.7|188563.7|188650.2|188560.2|188656.7|188566.7|188647.9|188557.9|15
1736943900000|2025-01-15 12:25:00|188660.9|188570.9|188659|188569|188662.9|188572.9|188656.4|188566.4|11
1736943910000|2025-01-15 12:25:10|188657.4|188567.4|188657.5|188567.5|188657.5|188567.5|188648|188558|6
1736943920000|2025-01-15 12:25:20|188654.4|188564.4|188664.5|188574.5|188666.2|188576.2|188651.1|188561.1|9
1736943930000|2025-01-15 12:25:30|188665.1|188575.1|188662.7|188572.7|188665.1|188575.1|188662.7|188572.7|3
1736943940000|2025-01-15 12:25:40|188669|188579|188654.9|188564.9|188669|188579|188649|188559|9
1736943950000|2025-01-15 12:25:50|188657.6|188567.6|188648.5|188558.5|188657.6|188567.6|188648.5|188558.5|5
1736943960000|2025-01-15 12:26:00|188647.9|188557.9|188648.6|188558.6|188648.6|188558.6|188646.8|188556.8|6
1736943970000|2025-01-15 12:26:10|188648.1|188558.1|188644.2|188554.2|188648.1|188558.1|188644.2|188554.2|4
1736943980000|2025-01-15 12:26:20|188644|188554|188609.4|188519.4|188644|188554|188609.4|188519.4|8
1736943990000|2025-01-15 12:26:30|188607.8|188517.8|188613.2|188523.2|188613.2|188523.2|188604.9|188514.9|10
1736944000000|2025-01-15 12:26:40|188612.4|188522.4|188607.4|188517.4|188614|188524|188607.4|188517.4|8
1736944010000|2025-01-15 12:26:50|188605.4|188515.4|188601.9|188511.9|188605.4|188515.4|188601|188511|6
1736944020000|2025-01-15 12:27:00|188606.3|188516.3|188604.9|188514.9|188608.1|188518.1|188604.9|188514.9|8
1736944030000|2025-01-15 12:27:10|188604.6|188514.6|188607.7|188517.7|188607.7|188517.7|188604.6|188514.6|3
1736944040000|2025-01-15 12:27:20|188608.1|188518.1|188626.7|188536.7|188635.1|188545.1|188607.8|188517.8|10
1736944050000|2025-01-15 12:27:30|188627.7|188537.7|188689.7|188599.7|188696.4|188606.4|188622.3|188532.3|22
1736944060000|2025-01-15 12:27:40|188689|188599|188657.4|188567.4|188693.8|188603.8|188657.4|188567.4|15
1736944070000|2025-01-15 12:27:50|188657.2|188567.2|188694.1|188604.1|188713|188623|188655.6|188565.6|23
1736944080000|2025-01-15 12:28:00|188693.4|188603.4|188693.4|188603.4|188693.4|188603.4|188692.8|188602.8|5
1736944090000|2025-01-15 12:28:10|188693.2|188603.2|188706.9|188616.9|188714|188624|188693.2|188603.2|17
1736944100000|2025-01-15 12:28:20|188708.9|188618.9|188712|188622|188715.4|188625.4|188703.8|188613.8|19
1736944110000|2025-01-15 12:28:30|188713.7|188623.7|188710.8|188620.8|188716.9|188626.9|188706.8|188616.8|19
1736944120000|2025-01-15 12:28:40|188709.6|188619.6|188696.8|188606.8|188712|188622|188696.8|188606.8|13
1736944130000|2025-01-15 12:28:50|188695.2|188605.2|188730.6|188600.6|188732.8|188630.6|188691.6|188600.6|22
1736944140000|2025-01-15 12:29:00|188730|188600|188727.8|188597.8|188731|188601|188727.8|188597.8|8
1736944150000|2025-01-15 12:29:10|188732.6|188602.6|188722.2|188592.2|188732.6|188602.6|188718.8|188588.8|16
1736944160000|2025-01-15 12:29:20|188728.2|188598.2|188725.3|188595.3|188729.7|188599.7|188723|188593|18
1736944170000|2025-01-15 12:29:30|188724.9|188594.9|188723.8|188593.8|188735.8|188605.8|188723.8|188593.8|21
1736944180000|2025-01-15 12:29:40|188723.6|188593.6|188727.5|188597.5|188728.4|188598.4|188723.6|188593.6|7
1736944190000|2025-01-15 12:29:50|188727.6|188597.6|188747.7|188657.7|188748.3|188658.3|188721.4|188591.4|16
1736944200000|2025-01-15 12:30:00|188748.3|188658.3|188748|188658|188748.4|188658.4|188748|188658|3
1736944210000|2025-01-15 12:30:10|188751.7|188661.7|188768|188638|188779.9|188661.7|188751.7|188638|10
1736944220000|2025-01-15 12:30:20|188771.8|188641.8|188765.3|188635.3|188771.8|188641.8|188758.4|188628.4|9
1736944230000|2025-01-15 12:30:30|188765|188635|188717.5|188627.5|188765|188635|188716.7|188626.7|8
1736944240000|2025-01-15 12:30:40|188721.9|188631.9|188715.2|188625.2|188721.9|188631.9|188715.2|188625.2|6
1736944250000|2025-01-15 12:30:50|188713.8|188623.8|188758.9|188668.9|188763.5|188673.5|188713.8|188623.8|7
1736944260000|2025-01-15 12:31:00|188759|188669|188743.1|188653.1|188759|188669|188743.1|188653.1|9
1736944270000|2025-01-15 12:31:10|188740.3|188650.3|188714.4|188624.4|188740.3|188650.3|188709.5|188619.5|10
1736944280000|2025-01-15 12:31:20|188716.4|188626.4|188714.7|188624.7|188745.4|188655.4|188712.8|188622.8|9
1736944290000|2025-01-15 12:31:30|188711.5|188621.5|188711.2|188621.2|188712.8|188622.8|188711.2|188621.2|5
1736944300000|2025-01-15 12:31:40|188710.6|188620.6|188724.7|188634.7|188763.5|188673.5|188710.6|188620.6|7
1736944310000|2025-01-15 12:31:50|188758.6|188668.6|188753.1|188663.1|188759|188669|188752.7|188662.7|21
1736944320000|2025-01-15 12:32:00|188758.1|188668.1|188750.8|188660.8|188758.1|188668.1|188750.8|188660.8|6
1736944330000|2025-01-15 12:32:10|188751.1|188661.1|188730.1|188640.1|188756.1|188666.1|188724.8|188634.8|11
1736944340000|2025-01-15 12:32:20|188735|188645|188725.9|188635.9|188735|188645|188725.9|188635.9|5
1736944350000|2025-01-15 12:32:30|188728.4|188638.4|188730.1|188640.1|188730.1|188640.1|188728.4|188638.4|4
1736944360000|2025-01-15 12:32:40|188732.4|188642.4|188766.5|188676.5|188770.3|188680.3|188732.4|188642.4|19
1736944370000|2025-01-15 12:32:50|188767|188677|188731.6|188641.6|188767.7|188677.7|188726.9|188636.9|14
1736944380000|2025-01-15 12:33:00|188729.4|188639.4|188735.7|188645.7|188738|188648|188729.4|188639.4|5
1736944390000|2025-01-15 12:33:10|188735.4|188645.4|188737|188647|188738.2|188648.2|188733.4|188643.4|7
1736944400000|2025-01-15 12:33:20|188739.1|188649.1|188731.4|188641.4|188739.1|188649.1|188731.4|188641.4|10
1736944410000|2025-01-15 12:33:30|188732.1|188642.1|188720.9|188630.9|188732.1|188642.1|188712.5|188622.5|9
1736944420000|2025-01-15 12:33:40|188722.9|188632.9|188723.7|188633.7|188723.7|188633.7|188722.9|188632.9|5
1736944430000|2025-01-15 12:33:50|188723.8|188633.8|188723.8|188633.8|188723.8|188633.8|188723.8|188633.8|1
1736944440000|2025-01-15 12:34:00|188723.7|188633.7|188680.4|188590.4|188723.7|188633.7|188677.2|188587.2|11
1736944450000|2025-01-15 12:34:10|188681.1|188591.1|188678.5|188588.5|188681.1|188591.1|188678.5|188588.5|6
1736944460000|2025-01-15 12:34:20|188677|188587|188673.4|188583.4|188678.3|188588.3|188666.2|188576.2|11
1736944470000|2025-01-15 12:34:30|188687.4|188597.4|188675.7|188585.7|188689.6|188599.6|188675.6|188585.6|18
1736944480000|2025-01-15 12:34:40|188676.6|188586.6|188710.7|188620.7|188712.4|188622.4|188675.5|188585.5|20
1736944490000|2025-01-15 12:34:50|188710.6|188620.6|188723.9|188633.9|188728.6|188638.6|188709.3|188619.3|7
1736944500000|2025-01-15 12:35:00|188721.8|188631.8|188707.9|188617.9|188721.8|188631.8|188704.3|188614.3|13
1736944510000|2025-01-15 12:35:10|188701.8|188611.8|188670|188580|188704.7|188614.7|188668|188578|17
1736944520000|2025-01-15 12:35:20|188669.7|188579.7|188693|188603|188693|188603|188669.7|188579.7|11
1736944530000|2025-01-15 12:35:30|188690.7|188600.7|188694|188604|188694|188604|188690.7|188600.7|5
1736944540000|2025-01-15 12:35:40|188693.1|188603.1|188691|188601|188697|188607|188691|188601|10
1736944550000|2025-01-15 12:35:50|188691.9|188601.9|188709.4|188619.4|188709.4|188619.4|188690.9|188600.9|8
1736944560000|2025-01-15 12:36:00|188707.1|188617.1|188708|188618|188708|188618|188703.1|188613.1|8
1736944570000|2025-01-15 12:36:10|188709.7|188619.7|188672.9|188582.9|188709.9|188619.9|188645.3|188555.3|17
1736944580000|2025-01-15 12:36:20|188670.4|188580.4|188597|188507|188670.4|188580.4|188592.1|188502.1|28
1736944590000|2025-01-15 12:36:30|188613.3|188523.3|188606.1|188516.1|188619.2|188529.2|188604.2|188514.2|14
1736944600000|2025-01-15 12:36:40|188608.4|188518.4|188613.6|188523.6|188613.6|188523.6|188608.4|188518.4|14
1736944610000|2025-01-15 12:36:50|188615.7|188525.7|188642.4|188552.4|188643.6|188553.6|188615.7|188525.7|19
1736944620000|2025-01-15 12:37:00|188642.9|188552.9|188669.1|188579.1|188669.1|188579.1|188640.4|188550.4|14
1736944630000|2025-01-15 12:37:10|188668|188578|188672.4|188582.4|188674.9|188584.9|188668|188578|13
1736944640000|2025-01-15 12:37:20|188672.2|188582.2|188672.1|188582.1|188672.4|188582.4|188670.8|188580.8|6
1736944650000|2025-01-15 12:37:30|188673.6|188583.6|188644.8|188554.8|188673.6|188583.6|188643.3|188553.3|18
1736944660000|2025-01-15 12:37:40|188651.8|188561.8|188650.3|188560.3|188658.4|188568.4|188650|188560|14
1736944670000|2025-01-15 12:37:50|188651|188561|188656.3|188566.3|188656.3|188566.3|188651|188561|3
1736944680000|2025-01-15 12:38:00|188654.5|188564.5|188651.8|188561.8|188656.5|188566.5|188650.3|188560.3|8
1736944690000|2025-01-15 12:38:10|188646|188556|188647.3|188557.3|188656.9|188566.9|188644.7|188554.7|16
1736944700000|2025-01-15 12:38:20|188649.7|188559.7|188655.7|188565.7|188657.2|188567.2|188649.7|188559.7|4
1736944710000|2025-01-15 12:38:30|188655.5|188565.5|188656.8|188566.8|188656.8|188566.8|188655.5|188565.5|2
1736944720000|2025-01-15 12:38:40|188655.3|188565.3|188653.4|188563.4|188657.8|188567.8|188653.4|188563.4|8
1736944730000|2025-01-15 12:38:50|188649.2|188559.2|188655.6|188565.6|188655.6|188565.6|188649.2|188559.2|8
1736944740000|2025-01-15 12:39:00|188654.1|188564.1|188654.1|188564.1|188655.5|188565.5|188647.7|188557.7|14
1736944750000|2025-01-15 12:39:10|188657.3|188567.3|188655.8|188565.8|188657.3|188567.3|188655.8|188565.8|3
1736944760000|2025-01-15 12:39:20|188655.9|188565.9|188654.7|188564.7|188655.9|188565.9|188651.5|188561.5|6
1736944770000|2025-01-15 12:39:30|188656.3|188566.3|188664|188574|188664|188574|188654.8|188564.8|7
1736944780000|2025-01-15 12:39:40|188660.8|188570.8|188670.5|188580.5|188671.9|188581.9|188660.2|188570.2|14
1736944790000|2025-01-15 12:39:50|188668.5|188578.5|188650.6|188560.6|188668.5|188578.5|188647.4|188557.4|10
1736944800000|2025-01-15 12:40:00|188663.9|188573.9|188652.7|188562.7|188669.4|188579.4|188647.9|188557.9|10
1736944810000|2025-01-15 12:40:10|188655.4|188565.4|188644.3|188554.3|188655.4|188565.4|188644|188554|8
1736944820000|2025-01-15 12:40:20|188644.1|188554.1|188638.4|188548.4|188644.1|188554.1|188638.4|188548.4|3
1736944830000|2025-01-15 12:40:30|188638.3|188548.3|188668.5|188578.5|188669.8|188579.8|188638.3|188548.3|13
1736944840000|2025-01-15 12:40:40|188668.6|188578.6|188671|188581|188671|188581|188668.6|188578.6|2
1736944850000|2025-01-15 12:40:50|188682.7|188592.7|188700.8|188610.8|188706.2|188616.2|188682.1|188592.1|19
1736944860000|2025-01-15 12:41:00|188697.5|188607.5|188709.7|188619.7|188709.7|188619.7|188695.9|188605.9|7
1736944870000|2025-01-15 12:41:10|188709.9|188619.9|188709.2|188619.2|188710.4|188620.4|188701.3|188611.3|9
1736944880000|2025-01-15 12:41:20|188709.5|188619.5|188708.2|188618.2|188710.7|188620.7|188699.9|188609.9|7
1736944890000|2025-01-15 12:41:30|188706.7|188616.7|188711.5|188621.5|188712.5|188622.5|188706.7|188616.7|10
1736944900000|2025-01-15 12:41:40|188707.6|188617.6|188704.6|188614.6|188712.2|188622.2|188704.6|188614.6|7
1736944910000|2025-01-15 12:41:50|188707.3|188617.3|188708.8|188618.8|188708.8|188618.8|188707.3|188617.3|4
1736944920000|2025-01-15 12:42:00|188707.5|188617.5|188709.2|188619.2|188709.2|188619.2|188707.4|188617.4|8
1736944930000|2025-01-15 12:42:10|188708.1|188618.1|188709.2|188619.2|188709.2|188619.2|188708.1|188618.1|4
1736944940000|2025-01-15 12:42:20|188711|188621|188709.1|188619.1|188712.5|188622.5|188709.1|188619.1|9
1736944950000|2025-01-15 12:42:30|188709|188619|188712.8|188622.8|188732|188642|188704.1|188614.1|10
1736944960000|2025-01-15 12:42:40|188710.9|188620.9|188708.8|188618.8|188713.2|188623.2|188708.8|188618.8|9
1736944970000|2025-01-15 12:42:50|188708.1|188618.1|188744|188654|188749.9|188659.9|188708.1|188618.1|21
1736944980000|2025-01-15 12:43:00|188744.3|188654.3|188749.9|188659.9|188750|188660|188744.3|188654.3|6
1736944990000|2025-01-15 12:43:10|188748.2|188658.2|188746.7|188656.7|188748.8|188658.8|188746.7|188656.7|4
1736945000000|2025-01-15 12:43:20|188748.6|188658.6|188752.6|188662.6|188752.6|188662.6|188728.9|188638.9|10
1736945010000|2025-01-15 12:43:30|188740.9|188650.9|188741.4|188651.4|188744.2|188654.2|188739.9|188649.9|9
1736945020000|2025-01-15 12:43:40|188741.2|188651.2|188741.3|188651.3|188741.3|188651.3|188737.5|188647.5|6
1736945030000|2025-01-15 12:43:50|188739.1|188649.1|188741.2|188651.2|188741.3|188651.3|188736.1|188646.1|6
1736945040000|2025-01-15 12:44:00|188739.3|188649.3|188736.8|188646.8|188741.3|188651.3|188736.5|188646.5|10
1736945050000|2025-01-15 12:44:10|188738.6|188648.6|188736.9|188646.9|188743.5|188653.5|188736.9|188646.9|9
1736945060000|2025-01-15 12:44:20|188736.6|188646.6|188736.9|188646.9|188736.9|188646.9|188736.6|188646.6|2
1736945070000|2025-01-15 12:44:30|188735|188645|188705|188615|188735|188645|188700.3|188610.3|9
1736945080000|2025-01-15 12:44:40|188707.2|188617.2|188710.8|188620.8|188711.3|188621.3|188707.2|188617.2|6
1736945090000|2025-01-15 12:44:50|188710.3|188620.3|188714.3|188624.3|188715.3|188625.3|188710.3|188620.3|3
1736945100000|2025-01-15 12:45:00|188711.6|188621.6|188713.2|188623.2|188713.2|188623.2|188706.8|188616.8|5
1736945110000|2025-01-15 12:45:10|188714.2|188624.2|188718.7|188628.7|188720.3|188630.3|188713.2|188623.2|6
1736945120000|2025-01-15 12:45:20|188720|188630|188753.3|188663.3|188753.3|188663.3|188720|188630|11
1736945130000|2025-01-15 12:45:30|188749.3|188659.3|188755.6|188665.6|188756.1|188666.1|188748.1|188658.1|13
1736945140000|2025-01-15 12:45:40|188754.5|188664.5|188755.1|188665.1|188755.1|188665.1|188754.5|188664.5|2
1736945150000|2025-01-15 12:45:50|188755.5|188665.5|188752.5|188662.5|188755.5|188665.5|188750.5|188660.5|8
1736945160000|2025-01-15 12:46:00|188750.5|188660.5|188755|188665|188755|188665|188749.9|188659.9|8
1736945170000|2025-01-15 12:46:10|188754.1|188664.1|188755.5|188665.5|188757|188667|188754.1|188664.1|7
1736945180000|2025-01-15 12:46:20|188755|188665|188755.7|188665.7|188757.5|188667.5|188755|188665|7
1736945190000|2025-01-15 12:46:30|188757.5|188667.5|188758.1|188668.1|188760.9|188670.9|188757.2|188667.2|5
1736945200000|2025-01-15 12:46:40|188761.6|188671.6|188759.8|188669.8|188762.2|188672.2|188758.9|188668.9|5
1736945210000|2025-01-15 12:46:50|188759.9|188669.9|188755.7|188665.7|188759.9|188669.9|188755.7|188665.7|6
1736945220000|2025-01-15 12:47:00|188756|188666|188788.5|188698.5|188790.9|188700.9|188755.7|188665.7|13
1736945230000|2025-01-15 12:47:10|188787.3|188697.3|188792.6|188702.6|188794.3|188704.3|188787.3|188697.3|14
1736945240000|2025-01-15 12:47:20|188792.4|188702.4|188778.3|188688.3|188792.5|188702.5|188776.1|188686.1|9
1736945250000|2025-01-15 12:47:30|188778|188688|188753|188663|188780.1|188690.1|188752.5|188662.5|7
1736945260000|2025-01-15 12:47:40|188752.9|188662.9|188753.1|188663.1|188753.1|188663.1|188752.9|188662.9|3
1736945270000|2025-01-15 12:47:50|188753.3|188663.3|188754.5|188664.5|188754.6|188664.6|188753.1|188663.1|6
1736945280000|2025-01-15 12:48:00|188755.2|188665.2|188756.3|188666.3|188756.6|188666.6|188754.6|188664.6|5
1736945290000|2025-01-15 12:48:10|188754.7|188664.7|188752.3|188662.3|188754.7|188664.7|188752.3|188662.3|6
1736945300000|2025-01-15 12:48:20|188753.9|188663.9|188758|188668|188758|188668|188752|188662|8
1736945310000|2025-01-15 12:48:30|188757.8|188667.8|188794.1|188704.1|188814|188724|188757.8|188667.8|21
1736945320000|2025-01-15 12:48:40|188791.6|188701.6|188843.7|188753.7|188846.2|188756.2|188791.6|188701.6|17
1736945330000|2025-01-15 12:48:50|188843.3|188753.3|188843|188753|188843.4|188753.4|188842.7|188752.7|9
1736945340000|2025-01-15 12:49:00|188843.1|188753.1|188842.2|188752.2|188843.3|188753.3|188841.3|188751.3|6
1736945350000|2025-01-15 12:49:10|188842.4|188752.4|188841.7|188751.7|188842.4|188752.4|188841.7|188751.7|6
1736945360000|2025-01-15 12:49:20|188841.8|188751.8|188844.8|188754.8|188844.8|188754.8|188841.8|188751.8|7
1736945370000|2025-01-15 12:49:30|188845.1|188755.1|188822.6|188732.6|188845.2|188755.2|188809.7|188719.7|17
1736945380000|2025-01-15 12:49:40|188823.9|188733.9|188815.7|188725.7|188826.3|188736.3|188812.5|188722.5|16
1736945390000|2025-01-15 12:49:50|188817.7|188727.7|188812|188722|188817.7|188727.7|188810.6|188720.6|11
1736945400000|2025-01-15 12:50:00|188813.5|188723.5|188814.1|188724.1|188822.6|188732.6|188813|188723|16
1736945410000|2025-01-15 12:50:10|188813.1|188723.1|188814.1|188724.1|188814.5|188724.5|188813.1|188723.1|4
1736945420000|2025-01-15 12:50:20|188807.7|188717.7|188791.5|188701.5|188807.7|188717.7|188790.9|188700.9|12
1736945430000|2025-01-15 12:50:30|188791.3|188701.3|188792.4|188702.4|188795.2|188705.2|188789.3|188699.3|10
1736945440000|2025-01-15 12:50:40|188791.7|188701.7|188790.4|188700.4|188791.7|188701.7|188787.7|188697.7|12
1736945450000|2025-01-15 12:50:50|188789.7|188699.7|188790.9|188700.9|188791.7|188701.7|188788.3|188698.3|11
1736945460000|2025-01-15 12:51:00|188789.3|188699.3|188792.4|188702.4|188792.4|188702.4|188789.3|188699.3|4
1736945470000|2025-01-15 12:51:10|188790.7|188700.7|188793|188703|188793|188703|188789|188699|6
1736945480000|2025-01-15 12:51:20|188791.1|188701.1|188792.5|188702.5|188792.5|188702.5|188790.6|188700.6|5
1736945490000|2025-01-15 12:51:30|188791.8|188701.8|188790.4|188700.4|188792.3|188702.3|188782.8|188692.8|12
1736945500000|2025-01-15 12:51:40|188790.2|188700.2|188792|188702|188796.1|188706.1|188788.5|188698.5|13
1736945510000|2025-01-15 12:51:50|188792.8|188702.8|188808.1|188718.1|188808.1|188718.1|188789.2|188699.2|7
1736945520000|2025-01-15 12:52:00|188808.5|188718.5|188792.8|188702.8|188808.5|188718.5|188792.7|188702.7|5
1736945530000|2025-01-15 12:52:10|188793.1|188703.1|188792.6|188702.6|188793.1|188703.1|188792.6|188702.6|2
1736945540000|2025-01-15 12:52:20|188792.7|188702.7|188791.4|188701.4|188792.7|188702.7|188789.8|188699.8|6
1736945550000|2025-01-15 12:52:30|188793.4|188703.4|188787.5|188697.5|188793.4|188703.4|188787.3|188697.3|10
1736945560000|2025-01-15 12:52:40|188788.5|188698.5|188764.1|188674.1|188788.5|188698.5|188757.1|188667.1|19
1736945570000|2025-01-15 12:52:50|188761.4|188671.4|188767.1|188677.1|188767.1|188677.1|188760.3|188670.3|10
1736945580000|2025-01-15 12:53:00|188767.9|188677.9|188766.5|188676.5|188770.4|188680.4|188764.7|188674.7|7
1736945590000|2025-01-15 12:53:10|188767.3|188677.3|188764.8|188674.8|188767.3|188677.3|188764.2|188674.2|7
1736945600000|2025-01-15 12:53:20|188768.2|188678.2|188768.6|188678.6|188768.6|188678.6|188765|188675|8
1736945610000|2025-01-15 12:53:30|188769.3|188679.3|188763.7|188673.7|188769.3|188679.3|188761.9|188671.9|8
1736945620000|2025-01-15 12:53:40|188765.2|188675.2|188749.7|188659.7|188765.2|188675.2|188749.7|188659.7|13
1736945630000|2025-01-15 12:53:50|188748.8|188658.8|188747.9|188657.9|188748.8|188658.8|188747.9|188657.9|2
1736945640000|2025-01-15 12:54:00|188746.1|188656.1|188748.3|188658.3|188749.1|188659.1|188737.9|188647.9|12
1736945650000|2025-01-15 12:54:10|188748.9|188658.9|188751.6|188661.6|188751.6|188661.6|188748.9|188658.9|5
1736945660000|2025-01-15 12:54:20|188750.4|188660.4|188759.7|188669.7|188761.2|188671.2|188750.4|188660.4|6
1736945670000|2025-01-15 12:54:30|188757.8|188667.8|188759.5|188669.5|188759.5|188669.5|188755.2|188665.2|11
1736945680000|2025-01-15 12:54:40|188759.4|188669.4|188757.3|188667.3|188759.4|188669.4|188757.3|188667.3|5
1736945690000|2025-01-15 12:54:50|188754.8|188664.8|188757.6|188667.6|188759.2|188669.2|188752.1|188662.1|17
1736945700000|2025-01-15 12:55:00|188756|188666|188768.1|188678.1|188768.1|188678.1|188753.5|188663.5|18
1736945710000|2025-01-15 12:55:10|188768.6|188678.6|188791|188701|188792.6|188702.6|188765.3|188675.3|14
1736945720000|2025-01-15 12:55:20|188789.3|188699.3|188797.6|188707.6|188798.9|188708.9|188789.3|188699.3|9
1736945730000|2025-01-15 12:55:30|188798.2|188708.2|188797.9|188707.9|188798.2|188708.2|188796.1|188706.1|6
1736945740000|2025-01-15 12:55:40|188795.9|188705.9|188805.8|188715.8|188807.8|188717.8|188795.9|188705.9|14
1736945750000|2025-01-15 12:55:50|188806.5|188716.5|188802.6|188712.6|188806.5|188716.5|188801.2|188711.2|6
1736945760000|2025-01-15 12:56:00|188802.7|188712.7|188772.1|188682.1|188802.7|188712.7|188772.1|188682.1|14
1736945770000|2025-01-15 12:56:10|188772|188682|188765.7|188675.7|188772.4|188682.4|188763.3|188673.3|9
1736945780000|2025-01-15 12:56:20|188760.8|188670.8|188765.4|188675.4|188766.9|188676.9|188757.6|188667.6|10
1736945790000|2025-01-15 12:56:30|188765.5|188675.5|188762.4|188672.4|188765.5|188675.5|188762|188672|8
1736945800000|2025-01-15 12:56:40|188764|188674|188762.3|188672.3|188764|188674|188762.3|188672.3|2
1736945810000|2025-01-15 12:56:50|188762.2|188672.2|188770.5|188680.5|188770.5|188680.5|188762.2|188672.2|11
1736945820000|2025-01-15 12:57:00|188772.5|188682.5|188786.8|188696.8|188786.8|188696.8|188771.1|188681.1|7
1736945830000|2025-01-15 12:57:10|188786.6|188696.6|188776.3|188686.3|188786.6|188696.6|188772.6|188682.6|10
1736945840000|2025-01-15 12:57:20|188779.1|188689.1|188786.9|188696.9|188788.4|188698.4|188779.1|188689.1|11
1736945850000|2025-01-15 12:57:30|188785.4|188695.4|188786.8|188696.8|188788.4|188698.4|188785.2|188695.2|13
1736945860000|2025-01-15 12:57:40|188785.2|188695.2|188786.7|188696.7|188786.7|188696.7|188784.6|188694.6|5
1736945870000|2025-01-15 12:57:50|188785.2|188695.2|188784|188694|188788.6|188698.6|188771.7|188681.7|16
1736945880000|2025-01-15 12:58:00|188776.1|188686.1|188786.7|188696.7|188792.7|188702.7|188771.5|188681.5|11
1736945890000|2025-01-15 12:58:10|188788.1|188698.1|188792|188702|188793.8|188703.8|188777.1|188687.1|11
1736945900000|2025-01-15 12:58:20|188790.7|188700.7|188790|188700|188793.7|188703.7|188790|188700|7
1736945910000|2025-01-15 12:58:30|188791.3|188701.3|188791.9|188701.9|188792.1|188702.1|188791.3|188701.3|4
1736945920000|2025-01-15 12:58:40|188792.2|188702.2|188777.2|188687.2|188792.2|188702.2|188777.2|188687.2|5
1736945930000|2025-01-15 12:58:50|188777.4|188687.4|188788.8|188698.8|188790.4|188700.4|188777.3|188687.3|12
1736945940000|2025-01-15 12:59:00|188786.8|188696.8|188783.6|188693.6|188786.8|188696.8|188779.4|188689.4|7
1736945950000|2025-01-15 12:59:10|188784.5|188694.5|188778.3|188688.3|188784.5|188694.5|188778.3|188688.3|10
1736945960000|2025-01-15 12:59:20|188779.6|188689.6|188777.2|188687.2|188782.5|188692.5|188776.5|188686.5|7
1736945970000|2025-01-15 12:59:30|188778.5|188688.5|188778.5|188688.5|188778.5|188688.5|188778.3|188688.3|3
1736945980000|2025-01-15 12:59:40|188778.4|188688.4|188774.9|188684.9|188778.5|188688.5|188774.9|188684.9|6
1736945990000|2025-01-15 12:59:50|188774.2|188684.2|188774.9|188684.9|188777|188687|188773.6|188683.6|6
1736946000000|2025-01-15 13:00:00|188778.9|188688.9|188777.6|188687.6|188791.7|188701.7|188776.4|188686.4|17
1736946010000|2025-01-15 13:00:10|188778.9|188688.9|188774.3|188684.3|188782.8|188692.8|188773|188683|9
1736946020000|2025-01-15 13:00:20|188774.1|188684.1|188770.2|188680.2|188774.1|188684.1|188770.2|188680.2|5
1736946030000|2025-01-15 13:00:30|188769.8|188679.8|188768.5|188678.5|188769.8|188679.8|188768.5|188678.5|2
1736946040000|2025-01-15 13:00:40|188768.4|188678.4|188724.8|188634.8|188768.7|188678.7|188717.8|188627.8|10
1736946050000|2025-01-15 13:00:50|188720.9|188630.9|188695.5|188605.5|188730.2|188640.2|188695.5|188605.5|31
1736946060000|2025-01-15 13:01:00|188690.8|188600.8|188688.6|188598.6|188694.3|188604.3|188684.5|188594.5|12
1736946070000|2025-01-15 13:01:10|188684.5|188594.5|188687.1|188597.1|188687.1|188597.1|188682.1|188592.1|8
1736946080000|2025-01-15 13:01:20|188686.7|188596.7|188683.7|188593.7|188688.4|188598.4|188683|188593|8
1736946090000|2025-01-15 13:01:30|188682.5|188592.5|188684.3|188594.3|188693.3|188603.3|188682.5|188592.5|9
1736946100000|2025-01-15 13:01:40|188698.6|188608.6|188702.2|188612.2|188702.2|188612.2|188698.6|188608.6|5
1736946110000|2025-01-15 13:01:50|188702.7|188612.7|188702.5|188612.5|188703.8|188613.8|188700.4|188610.4|9
1736946120000|2025-01-15 13:02:00|188704.1|188614.1|188709.2|188619.2|188709.2|188619.2|188704.1|188614.1|8
1736946130000|2025-01-15 13:02:10|188709.4|188619.4|188713.4|188623.4|188713.4|188623.4|188709.2|188619.2|6
1736946140000|2025-01-15 13:02:20|188717.6|188627.6|188716.2|188626.2|188717.7|188627.7|188711.7|188621.7|7
1736946150000|2025-01-15 13:02:30|188708.7|188618.7|188714.6|188624.6|188714.6|188624.6|188708.7|188618.7|4
1736946160000|2025-01-15 13:02:40|188714.5|188624.5|188716.4|188626.4|188716.4|188626.4|188714.5|188624.5|4
1736946170000|2025-01-15 13:02:50|188710.1|188620.1|188709.5|188619.5|188710.1|188620.1|188707.9|188617.9|5
1736946180000|2025-01-15 13:03:00|188707|188617|188708.5|188618.5|188708.6|188618.6|188705.8|188615.8|5
1736946190000|2025-01-15 13:03:10|188708.4|188618.4|188711|188621|188716.2|188626.2|188708.4|188618.4|11
1736946200000|2025-01-15 13:03:20|188708.5|188618.5|188709.2|188619.2|188709.9|188619.9|188708.5|188618.5|3
1736946210000|2025-01-15 13:03:30|188709|188619|188709|188619|188709|188619|188709|188619|1
1736946220000|2025-01-15 13:03:40|188709.5|188619.5|188717.7|188627.7|188718.2|188628.2|188709.5|188619.5|7
1736946230000|2025-01-15 13:03:50|188717.6|188627.6|188716.5|188626.5|188717.8|188627.8|188716.5|188626.5|3
1736946240000|2025-01-15 13:04:00|188717.7|188627.7|188718.8|188628.8|188718.8|188628.8|188717.7|188627.7|2
1736946250000|2025-01-15 13:04:10|188718.6|188628.6|188749.8|188659.8|188750.7|188660.7|188718.6|188628.6|4
1736946260000|2025-01-15 13:04:20|188750.2|188660.2|188749.8|188659.8|188750.2|188660.2|188749.8|188659.8|2
1736946270000|2025-01-15 13:04:30|188750.4|188660.4|188741.6|188651.6|188750.5|188660.5|188741.6|188651.6|6
1736946280000|2025-01-15 13:04:40|188740.1|188650.1|188726.5|188636.5|188740.1|188650.1|188725|188635|10
1736946290000|2025-01-15 13:04:50|188726.4|188636.4|188720.9|188630.9|188726.5|188636.5|188720.9|188630.9|7
1736946300000|2025-01-15 13:05:00|188721|188631|188721.4|188631.4|188721.4|188631.4|188719.8|188629.8|3
1736946310000|2025-01-15 13:05:10|188721.5|188631.5|188706.9|188616.9|188721.5|188631.5|188705.6|188615.6|10
1736946320000|2025-01-15 13:05:20|188704.4|188614.4|188702.6|188612.6|188704.7|188614.7|188702.1|188612.1|5
1736946330000|2025-01-15 13:05:30|188704.9|188614.9|188706.3|188616.3|188706.9|188616.9|188704.3|188614.3|8
1736946340000|2025-01-15 13:05:40|188706.2|188616.2|188704.7|188614.7|188706.2|188616.2|188704.7|188614.7|4
1736946350000|2025-01-15 13:05:50|188707.4|188617.4|188710.3|188620.3|188710.3|188620.3|188707.4|188617.4|5
1736946360000|2025-01-15 13:06:00|188710|188620|188710.4|188620.4|188710.4|188620.4|188710|188620|2
1736946380000|2025-01-15 13:06:20|188711.7|188621.7|188738.9|188648.9|188740.4|188650.4|188711.4|188621.4|11
1736946390000|2025-01-15 13:06:30|188740.8|188650.8|188733|188643|188742.5|188652.5|188732.9|188642.9|13
1736946400000|2025-01-15 13:06:40|188744.7|188654.7|188740.9|188650.9|188746.1|188656.1|188740.6|188650.6|8
1736946410000|2025-01-15 13:06:50|188703.5|188613.5|188701.4|188611.4|188704.2|188614.2|188698|188608|13
1736946420000|2025-01-15 13:07:00|188701.2|188611.2|188700.6|188610.6|188701.2|188611.2|188700.6|188610.6|5
1736946430000|2025-01-15 13:07:10|188697.8|188607.8|188684.8|188594.8|188697.8|188607.8|188684.4|188594.4|10
1736946440000|2025-01-15 13:07:20|188682.6|188592.6|188690.4|188600.4|188690.4|188600.4|188682.6|188592.6|6
1736946450000|2025-01-15 13:07:30|188684.6|188594.6|188685|188595|188685|188595|188684.6|188594.6|2
1736946460000|2025-01-15 13:07:40|188684.6|188594.6|188682.7|188592.7|188686|188596|188682.7|188592.7|5
1736946470000|2025-01-15 13:07:50|188683.3|188593.3|188685.6|188595.6|188686.5|188596.5|188683.3|188593.3|5
1736946480000|2025-01-15 13:08:00|188684.3|188594.3|188677.3|188587.3|188690.8|188600.8|188673.6|188583.6|16
1736946490000|2025-01-15 13:08:10|188677|188587|188676|188586|188677.8|188587.8|188676|188586|5
1736946500000|2025-01-15 13:08:20|188676.9|188586.9|188676.9|188586.9|188676.9|188586.9|188676.9|188586.9|1
1736946510000|2025-01-15 13:08:30|188677.5|188587.5|188676|188586|188677.5|188587.5|188674.4|188584.4|7
1736946520000|2025-01-15 13:08:40|188675.8|188585.8|188676.7|188586.7|188678.8|188588.8|188674.4|188584.4|9
1736946530000|2025-01-15 13:08:50|188677.9|188587.9|188717.2|188627.2|188717.2|188627.2|188677.5|188587.5|19
1736946540000|2025-01-15 13:09:00|188718.3|188628.3|188658.2|188568.2|188720.7|188630.7|188649.5|188559.5|23
1736946550000|2025-01-15 13:09:10|188656.7|188566.7|188667.3|188577.3|188667.7|188577.7|188656.7|188566.7|14
1736946560000|2025-01-15 13:09:20|188668.9|188578.9|188710.5|188620.5|188713.1|188623.1|188668.9|188578.9|15
1736946570000|2025-01-15 13:09:30|188710|188620|188698.9|188608.9|188710.6|188620.6|188697.2|188607.2|9
1736946580000|2025-01-15 13:09:40|188698.7|188608.7|188696.9|188606.9|188700.8|188610.8|188696.9|188606.9|7
1736946590000|2025-01-15 13:09:50|188698.6|188608.6|188698.3|188608.3|188699.8|188609.8|188698|188608|5
1736946600000|2025-01-15 13:10:00|188689|188599|188684.1|188594.1|188694.7|188604.7|188684.1|188594.1|17
1736946610000|2025-01-15 13:10:10|188687.2|188597.2|188685.1|188595.1|188688.1|188598.1|188681.2|188591.2|15
1736946620000|2025-01-15 13:10:20|188685.3|188595.3|188683.2|188593.2|188686|188596|188683.2|188593.2|18
1736946630000|2025-01-15 13:10:30|188684.7|188594.7|188690.6|188600.6|188690.6|188600.6|188678.3|188588.3|19
1736946640000|2025-01-15 13:10:40|188693.2|188603.2|188691.1|188601.1|188694.9|188604.9|188691|188601|11
1736946650000|2025-01-15 13:10:50|188692.5|188602.5|188705.1|188615.1|188706.2|188616.2|188692.5|188602.5|15
1736946660000|2025-01-15 13:11:00|188705.3|188615.3|188749.8|188659.8|188750.9|188660.9|188705.3|188615.3|13
1736946670000|2025-01-15 13:11:10|188751.7|188661.7|188749.3|188659.3|188754.5|188664.5|188749.3|188659.3|5
1736946680000|2025-01-15 13:11:20|188749.2|188659.2|188749.2|188659.2|188749.2|188659.2|188749.2|188659.2|1
1736946690000|2025-01-15 13:11:30|188749.7|188659.7|188748|188658|188749.7|188659.7|188747.9|188657.9|3
1736946700000|2025-01-15 13:11:40|188749.7|188659.7|188763.5|188673.5|188763.7|188673.7|188748.1|188658.1|9
1736946710000|2025-01-15 13:11:50|188764|188674|188793|188703|188803|188713|188764|188674|13
1736946720000|2025-01-15 13:12:00|188793.8|188703.8|188792.8|188702.8|188795.2|188705.2|188791.1|188701.1|8
1736946730000|2025-01-15 13:12:10|188792|188702|188792.2|188702.2|188795|188705|188789.6|188699.6|12
1736946740000|2025-01-15 13:12:20|188794.5|188704.5|188796.2|188706.2|188798.3|188708.3|188792.2|188702.2|11
1736946750000|2025-01-15 13:12:30|188794|188704|188770.9|188680.9|188795.6|188705.6|188770.9|188680.9|7
1736946760000|2025-01-15 13:12:40|188769.1|188679.1|188772.2|188682.2|188775.1|188685.1|188769.1|188679.1|10
1736946770000|2025-01-15 13:12:50|188773.2|188683.2|188770.9|188680.9|188774.7|188684.7|188770.9|188680.9|11
1736946780000|2025-01-15 13:13:00|188770.4|188680.4|188770.5|188680.5|188770.5|188680.5|188770.4|188680.4|2
1736946790000|2025-01-15 13:13:10|188771.4|188681.4|188764.1|188674.1|188771.4|188681.4|188764.1|188674.1|6
1736946800000|2025-01-15 13:13:20|188763.9|188673.9|188762.1|188672.1|188763.9|188673.9|188762.1|188672.1|4
1736946810000|2025-01-15 13:13:30|188758.8|188668.8|188760.8|188670.8|188761.2|188671.2|188758.8|188668.8|5
1736946820000|2025-01-15 13:13:40|188759.1|188669.1|188760.8|188670.8|188760.8|188670.8|188756.2|188666.2|11
1736946830000|2025-01-15 13:13:50|188763.5|188673.5|188762.2|188672.2|188768|188678|188762.2|188672.2|11
1736946840000|2025-01-15 13:14:00|188759.3|188669.3|188760.9|188670.9|188762|188672|188758.9|188668.9|7
1736946850000|2025-01-15 13:14:10|188761.6|188671.6|188753.5|188663.5|188761.6|188671.6|188749|188659|13
1736946860000|2025-01-15 13:14:20|188751|188661|188754.1|188664.1|188754.1|188664.1|188750.2|188660.2|9
1736946870000|2025-01-15 13:14:30|188754.2|188664.2|188755.1|188665.1|188755.3|188665.3|188753.4|188663.4|11
1736946880000|2025-01-15 13:14:40|188755.2|188665.2|188755|188665|188755.2|188665.2|188749.5|188659.5|10
1736946890000|2025-01-15 13:14:50|188754.7|188664.7|188751.6|188661.6|188755|188665|188751.6|188661.6|11
1736946900000|2025-01-15 13:15:00|188749.9|188659.9|188750.7|188660.7|188751|188661|188747.6|188657.6|10
1736946910000|2025-01-15 13:15:10|188748.6|188658.6|188741|188651|188748.6|188658.6|188741|188651|12
1736946920000|2025-01-15 13:15:20|188745.2|188655.2|188747|188657|188747.1|188657.1|188741.3|188651.3|10
1736946930000|2025-01-15 13:15:30|188744.7|188654.7|188743|188653|188744.7|188654.7|188743|188653|6
1736946940000|2025-01-15 13:15:40|188743.7|188653.7|188743.8|188653.8|188745.6|188655.6|188739.4|188649.4|7
1736946950000|2025-01-15 13:15:50|188743.9|188653.9|188742.5|188652.5|188743.9|188653.9|188742.5|188652.5|3
1736946960000|2025-01-15 13:16:00|188740.5|188650.5|188738.7|188648.7|188740.5|188650.5|188736.8|188646.8|5
1736946970000|2025-01-15 13:16:10|188738.5|188648.5|188713.8|188623.8|188740.3|188650.3|188705.6|188615.6|11
1736946980000|2025-01-15 13:16:20|188730.2|188640.2|188743.2|188653.2|188743.8|188653.8|188729.4|188639.4|14
1736946990000|2025-01-15 13:16:30|188742.8|188652.8|188743.7|188653.7|188750.7|188660.7|188742.5|188652.5|13
1736947000000|2025-01-15 13:16:40|188743.5|188653.5|188759.5|188669.5|188763.4|188673.4|188743.1|188653.1|17
1736947010000|2025-01-15 13:16:50|188758.5|188668.5|188762.4|188672.4|188763.2|188673.2|188758.2|188668.2|16
1736947020000|2025-01-15 13:17:00|188762.3|188672.3|188759.8|188669.8|188762.5|188672.5|188759.8|188669.8|9
1736947030000|2025-01-15 13:17:10|188759.1|188669.1|188747|188657|188759.1|188669.1|188745.1|188655.1|19
1736947040000|2025-01-15 13:17:20|188748.6|188658.6|188746|188656|188748.6|188658.6|188743.8|188653.8|11
1736947050000|2025-01-15 13:17:30|188747.3|188657.3|188747.9|188657.9|188747.9|188657.9|188745.4|188655.4|9
1736947060000|2025-01-15 13:17:40|188745.6|188655.6|188750.7|188660.7|188753.8|188663.8|188735.9|188645.9|27
1736947070000|2025-01-15 13:17:50|188750.6|188660.6|188749|188659|188751.9|188661.9|188746.7|188656.7|13
1736947080000|2025-01-15 13:18:00|188750.8|188660.8|188749.5|188659.5|188751.9|188661.9|188746.5|188656.5|20
1736947090000|2025-01-15 13:18:10|188747.2|188657.2|188745.6|188655.6|188751.4|188661.4|188745.6|188655.6|19
1736947100000|2025-01-15 13:18:20|188746|188656|188753.9|188663.9|188755.1|188665.1|188745.5|188655.5|15
1736947110000|2025-01-15 13:18:30|188752.6|188662.6|188749|188659|188752.6|188662.6|188749|188659|4
1736947120000|2025-01-15 13:18:40|188749.2|188659.2|188749|188659|188749.2|188659.2|188747.3|188657.3|6
1736947130000|2025-01-15 13:18:50|188747.3|188657.3|188756.3|188666.3|188756.3|188666.3|188746.9|188656.9|15
1736947140000|2025-01-15 13:19:00|188756.8|188666.8|188752.5|188662.5|188756.8|188666.8|188752.5|188662.5|8
1736947150000|2025-01-15 13:19:10|188752.2|188662.2|188757.5|188667.5|188757.5|188667.5|188752.2|188662.2|12
1736947160000|2025-01-15 13:19:20|188758.8|188668.8|188765.1|188675.1|188766.7|188676.7|188757.5|188667.5|18
1736947170000|2025-01-15 13:19:30|188765.8|188675.8|188757.7|188667.7|188765.8|188675.8|188756|188666|10
1736947180000|2025-01-15 13:19:40|188756.5|188666.5|188752.9|188662.9|188757.9|188667.9|188752.1|188662.1|9
1736947190000|2025-01-15 13:19:50|188752.8|188662.8|188751.5|188661.5|188752.8|188662.8|188749.5|188659.5|5
1736947200000|2025-01-15 13:20:00|188751.9|188661.9|188751.5|188661.5|188753.1|188663.1|188751.5|188661.5|4
1736947210000|2025-01-15 13:20:10|188754.4|188664.4|188787.8|188697.8|188787.8|188697.8|188754.4|188664.4|18
1736947220000|2025-01-15 13:20:20|188783.9|188693.9|188762.2|188672.2|188783.9|188693.9|188760.8|188670.8|8
1736947230000|2025-01-15 13:20:30|188760.7|188670.7|188755.8|188665.8|188760.7|188670.7|188754.4|188664.4|14
1736947240000|2025-01-15 13:20:40|188750.9|188660.9|188755.8|188665.8|188757.2|188667.2|188750.6|188660.6|12
1736947250000|2025-01-15 13:20:50|188755.9|188665.9|188754.8|188664.8|188756.4|188666.4|188753.9|188663.9|12
1736947260000|2025-01-15 13:21:00|188752.4|188662.4|188750.6|188660.6|188752.4|188662.4|188750.6|188660.6|4
1736947270000|2025-01-15 13:21:10|188750.8|188660.8|188756.1|188666.1|188756.1|188666.1|188750.7|188660.7|8
1736947280000|2025-01-15 13:21:20|188754.9|188664.9|188761.5|188671.5|188761.5|188671.5|188754.6|188664.6|6
1736947290000|2025-01-15 13:21:30|188763.9|188673.9|188761.9|188671.9|188763.9|188673.9|188761.8|188671.8|7
1736947300000|2025-01-15 13:21:40|188761.7|188671.7|188761.8|188671.8|188761.8|188671.8|188760.8|188670.8|6
1736947310000|2025-01-15 13:21:50|188762|188672|188765|188675|188765|188675|188761.6|188671.6|8
1736947320000|2025-01-15 13:22:00|188764.9|188674.9|188767.3|188677.3|188767.3|188677.3|188764.5|188674.5|9
1736947330000|2025-01-15 13:22:10|188767.2|188677.2|188765.7|188675.7|188767.2|188677.2|188764.2|188674.2|6
1736947340000|2025-01-15 13:22:20|188765.5|188675.5|188760.2|188670.2|188765.5|188675.5|188759.2|188669.2|10
1736947350000|2025-01-15 13:22:30|188760|188670|188760.2|188670.2|188761.2|188671.2|188760|188670|4
1736947360000|2025-01-15 13:22:40|188759.6|188669.6|188748|188658|188760.2|188670.2|188748|188658|8
1736947370000|2025-01-15 13:22:50|188747.6|188657.6|188746.2|188656.2|188747.6|188657.6|188746.1|188656.1|7
1736947380000|2025-01-15 13:23:00|188686.1|188596.1|188658.7|188568.7|188686.1|188596.1|188655|188565|10
1736947390000|2025-01-15 13:23:10|188662.5|188572.5|188668|188578|188668|188578|188662.5|188572.5|3
1736947400000|2025-01-15 13:23:20|188668.1|188578.1|188669.4|188579.4|188671.9|188581.9|188666.9|188576.9|8
1736947410000|2025-01-15 13:23:30|188671.6|188581.6|188673.7|188583.7|188673.7|188583.7|188671.6|188581.6|4
1736947420000|2025-01-15 13:23:40|188670.8|188580.8|188671.6|188581.6|188673.4|188583.4|188669|188579|6
1736947430000|2025-01-15 13:23:50|188668.5|188578.5|188668.5|188578.5|188668.5|188578.5|188668.5|188578.5|1
1736947440000|2025-01-15 13:24:00|188668.2|188578.2|188606.8|188516.8|188671.3|188581.3|188600.6|188510.6|17
1736947450000|2025-01-15 13:24:10|188606.4|188516.4|188576.5|188486.5|188611.9|188521.9|188574.3|188484.3|13
1736947460000|2025-01-15 13:24:20|188575.6|188485.6|188579|188489|188579|188489|188575.4|188485.4|5
1736947470000|2025-01-15 13:24:30|188579.1|188489.1|188601.3|188471.3|188601.4|188490|188579.1|188469.9|10
1736947480000|2025-01-15 13:24:40|188602.4|188472.4|188600|188470|188602.4|188472.4|188593|188463|9
1736947490000|2025-01-15 13:24:50|188599.8|188469.8|188607|188477|188607|188477|188593|188463|8
1736947500000|2025-01-15 13:25:00|188610.3|188480.3|188614.2|188484.2|188615.3|188485.3|188605.9|188475.9|14
1736947510000|2025-01-15 13:25:10|188616.1|188486.1|188620|188490|188620|188490|188616.1|188486.1|5
1736947520000|2025-01-15 13:25:20|188619|188489|188619.8|188489.8|188621.6|188491.6|188619|188489|9
1736947530000|2025-01-15 13:25:30|188620.4|188490.4|188620.4|188490.4|188622.6|188492.6|188619.4|188489.4|6
1736947540000|2025-01-15 13:25:40|188620.7|188490.7|188619|188489|188620.8|188490.8|188616.8|188486.8|7
1736947550000|2025-01-15 13:25:50|188616.9|188486.9|188598.6|188468.6|188616.9|188486.9|188595.1|188465.1|13
1736947560000|2025-01-15 13:26:00|188600.7|188470.7|188599|188469|188600.7|188470.7|188598|188468|6
1736947570000|2025-01-15 13:26:10|188598.8|188468.8|188599.5|188469.5|188602.4|188472.4|188598.8|188468.8|6
1736947580000|2025-01-15 13:26:20|188599.3|188469.3|188601.9|188471.9|188602.3|188472.3|188599.3|188469.3|6
1736947590000|2025-01-15 13:26:30|188601.7|188471.7|188601.7|188471.7|188601.7|188471.7|188601.7|188471.7|1
1736947600000|2025-01-15 13:26:40|188603.7|188473.7|188601.7|188471.7|188603.7|188473.7|188601|188471|4
1736947610000|2025-01-15 13:26:50|188601.6|188471.6|188612.6|188482.6|188612.6|188482.6|188599.8|188469.8|5
1736947620000|2025-01-15 13:27:00|188609.8|188479.8|188609.8|188479.8|188610|188480|188609.7|188479.7|6
1736947630000|2025-01-15 13:27:10|188612.3|188482.3|188610.6|188480.6|188612.3|188482.3|188610.4|188480.4|4
1736947640000|2025-01-15 13:27:20|188608.8|188478.8|188611.8|188481.8|188612.2|188482.2|188608.8|188478.8|4
1736947650000|2025-01-15 13:27:30|188613|188483|188637.1|188507.1|188640|188510|188610.7|188480.7|11
1736947660000|2025-01-15 13:27:40|188636.3|188506.3|188639|188509|188640.5|188510.5|188636.3|188506.3|7
1736947670000|2025-01-15 13:27:50|188638.7|188508.7|188638.5|188508.5|188651.6|188512.1|188638.5|188500.7|6
1736947680000|2025-01-15 13:28:00|188675.2|188545.2|188704.9|188574.9|188706.6|188576.6|188675.2|188545.2|14
1736947690000|2025-01-15 13:28:10|188706.4|188576.4|188721.6|188563.9|188722.2|188576.4|188704.2|188563.6|12
1736947700000|2025-01-15 13:28:20|188705.6|188575.6|188701.3|188571.3|188705.6|188575.6|188698.1|188568.1|13
1736947710000|2025-01-15 13:28:30|188712.3|188582.3|188728.8|188537.8|188766.7|188606.7|188712.3|188537.8|20
1736947720000|2025-01-15 13:28:40|188736.6|188536.9|188716.2|188540.2|188736.6|188540.3|188716.2|188534.2|14
1736947730000|2025-01-15 13:28:50|188707.5|188544.3|188766.4|188511.8|188777.4|188575.8|188704.9|188501.6|19
1736947740000|2025-01-15 13:29:00|188756|188516.6|188789.2|188525.8|188791.6|188544.7|188756|188479.4|13
1736947750000|2025-01-15 13:29:10|188776|188526.4|188793.2|188504.7|188797.5|188526.4|188775.5|188504.7|9
1736947760000|2025-01-15 13:29:20|188778.4|188519.4|188781.2|188518|188790.9|188519.4|188772.7|188508.8|20
1736947770000|2025-01-15 13:29:30|188798.1|188556|188799.5|188533.6|188803|188556|188772.5|188533|6
1736947780000|2025-01-15 13:29:40|188799.1|188481.6|188787.6|188445.6|188809.8|188481.6|188787.6|188445.6|5
1736947790000|2025-01-15 13:29:50|188786|188444|188785.4|188443.4|188798.6|188456.6|188764|188422|17
1736947800000|2025-01-15 13:30:00|188773.7|188431.7|188204.7|187862.7|188773.7|188431.7|188196.3|187854.3|12
1736947810000|2025-01-15 13:30:10|188205.7|187863.7|188034.3|187756.6|188210|187868|188022.4|187745.7|17
1736947820000|2025-01-15 13:30:20|188025.9|187737.5|188013.4|187774.2|188074.3|187774.2|188002.8|187682.3|16
1736947830000|2025-01-15 13:30:30|188040.8|187708.5|187996|187676.8|188040.8|187763.9|187955.5|187658.9|15
1736947840000|2025-01-15 13:30:40|187990|187665.1|187962.5|187690.6|187990|187690.6|187962.5|187653.2|7
1736947850000|2025-01-15 13:30:50|187958.5|187691.1|187944.5|187720|187958.5|187720|187935.5|187691.1|17
1736947860000|2025-01-15 13:31:00|187946.6|187725.1|187926.8|187739.3|187976.7|187781.8|187911.8|187719.6|23
1736947870000|2025-01-15 13:31:10|187953.6|187763.7|187883.1|187753.1|187961.2|187773.9|187876|187746|8
1736947880000|2025-01-15 13:31:20|187907|187751.8|187963.5|187783.5|187966.1|187783.8|187907|187751.8|13
1736947890000|2025-01-15 13:31:30|187963.8|187719.7|187988.5|187714.7|188010.3|187740|187963.8|187714.7|25
1736947900000|2025-01-15 13:31:40|188003.1|187715.9|187946.7|187779.1|188003.1|187784.5|187939.3|187715.9|19
1736947910000|2025-01-15 13:31:50|187950.3|187783.3|187952.3|187778.2|187952.3|187788.8|187947.4|187778.2|15
1736947920000|2025-01-15 13:32:00|187951.7|187779.6|188011.9|187750.8|188018.3|187797|187951.7|187741|19
1736947930000|2025-01-15 13:32:10|188019.7|187737|188002.3|187723.5|188019.7|187782.1|187972.7|187723.5|13
1736947940000|2025-01-15 13:32:20|187987.4|187707|187949|187755.4|187992.1|187760.7|187940.7|187692.7|18
1736947950000|2025-01-15 13:32:30|187948.3|187754.8|187847.9|187686.2|187954.3|187759.9|187761.9|187626.1|19
1736947960000|2025-01-15 13:32:40|187847.1|187688.2|187812.1|187626.5|187849.4|187688.2|187807.3|187600|20
1736947970000|2025-01-15 13:32:50|187810.9|187595.1|187775.3|187539.4|187810.9|187595.1|187761.1|187521.4|25
1736947980000|2025-01-15 13:33:00|187766.2|187541.5|187592.2|187396.8|187766.2|187541.5|187559.4|187365.4|25
1736947990000|2025-01-15 13:33:10|187557.4|187427.4|187631.9|187412.5|187671.1|187451.6|187557.4|187393.9|30
1736948000000|2025-01-15 13:33:20|187635.8|187414.7|187631.8|187403|187637.1|187414.7|187619.9|187401.8|19
1736948010000|2025-01-15 13:33:30|187632.8|187399.5|187673.7|187512.9|187673.7|187540.3|187598.5|187399.5|26
1736948020000|2025-01-15 13:33:40|187697.1|187493.1|187699.8|187504.8|187702.4|187509.9|187672.3|187488.4|23
1736948030000|2025-01-15 13:33:50|187706.2|187503.2|187683.1|187512|187708.5|187516.8|187679.9|187489.9|31
1736948040000|2025-01-15 13:34:00|187680.3|187498.7|187681.3|187500.5|187688.5|187521.7|187668.5|187491.5|23
1736948050000|2025-01-15 13:34:10|187670.6|187503.8|187652|187522|187681.5|187526.2|187638.9|187482.5|26
1736948060000|2025-01-15 13:34:20|187650.9|187520.9|187656.1|187526.1|187671|187526.6|187649.1|187506.4|22
1736948070000|2025-01-15 13:34:30|187653.5|187523.5|187682.7|187552.7|187686.7|187556.7|187653.4|187523.4|29
1736948080000|2025-01-15 13:34:40|187684.8|187554.8|187675.8|187545.8|187685.1|187555.1|187671.9|187541.9|12
1736948090000|2025-01-15 13:34:50|187676.5|187546.5|187632.8|187502.8|187688|187558|187614.9|187484.9|27
1736948100000|2025-01-15 13:35:00|187638.4|187508.4|187630.8|187500.8|187638.9|187508.9|187625.8|187495.8|31
1736948110000|2025-01-15 13:35:10|187626.3|187496.3|187605.5|187475.5|187626.3|187496.3|187600.5|187470.5|20
1736948120000|2025-01-15 13:35:20|187603.1|187473.1|187590.8|187460.8|187612|187482|187590.8|187460.8|26
1736948130000|2025-01-15 13:35:30|187591.7|187461.7|187540.8|187410.8|187592.5|187462.5|187534.2|187404.2|25
1736948140000|2025-01-15 13:35:40|187541.1|187411.1|187553.9|187423.9|187555.2|187425.2|187537.2|187407.2|30
1736948150000|2025-01-15 13:35:50|187554.6|187424.6|187601.7|187471.7|187602.6|187472.6|187540.4|187410.4|31
1736948160000|2025-01-15 13:36:00|187602.1|187472.1|187591.5|187461.5|187606.4|187476.4|187587.3|187457.3|20
1736948170000|2025-01-15 13:36:10|187588.8|187458.8|187592.3|187462.3|187592.3|187462.3|187586.3|187456.3|9
1736948180000|2025-01-15 13:36:20|187583|187453|187546.8|187416.8|187591.9|187461.9|187542.6|187412.6|20
1736948190000|2025-01-15 13:36:30|187543|187413|187530.3|187400.3|187546.9|187416.9|187527.2|187397.2|22
1736948200000|2025-01-15 13:36:40|187532|187402|187544.1|187414.1|187549.9|187419.9|187523.3|187393.3|21
1736948210000|2025-01-15 13:36:50|187545.1|187415.1|187541.9|187411.9|187550.5|187420.5|187537.6|187407.6|21
1736948220000|2025-01-15 13:37:00|187539.2|187409.2|187540.2|187410.2|187542.2|187412.2|187527.9|187397.9|21
1736948230000|2025-01-15 13:37:10|187541.9|187411.9|187510.5|187380.5|187541.9|187411.9|187500.5|187370.5|25
1736948240000|2025-01-15 13:37:20|187521.7|187391.7|187592.2|187462.2|187593.1|187463.1|187521.2|187391.2|20
1736948250000|2025-01-15 13:37:30|187592.6|187462.6|187535.1|187405.1|187592.8|187462.8|187526.7|187396.7|20
1736948260000|2025-01-15 13:37:40|187537.4|187407.4|187533.8|187403.8|187543.5|187413.5|187533.3|187403.3|14
1736948270000|2025-01-15 13:37:50|187531.8|187401.8|187540.8|187410.8|187542.8|187412.8|187531.8|187401.8|20
1736948280000|2025-01-15 13:38:00|187539|187409|187528.6|187398.6|187543.9|187413.9|187523.4|187393.4|24
1736948290000|2025-01-15 13:38:10|187530.2|187400.2|187533.9|187403.9|187533.9|187403.9|187528.9|187398.9|7
1736948300000|2025-01-15 13:38:20|187533.7|187403.7|187531.5|187401.5|187533.7|187403.7|187529.3|187399.3|13
1736948310000|2025-01-15 13:38:30|187531.1|187401.1|187515.3|187385.3|187536.6|187406.6|187512.4|187382.4|17
1736948320000|2025-01-15 13:38:40|187517.2|187387.2|187600.6|187470.6|187602|187472|187517.2|187387.2|24
1736948330000|2025-01-15 13:38:50|187605.4|187475.4|187571.3|187441.3|187617.2|187487.2|187570|187440|20
1736948340000|2025-01-15 13:39:00|187569.4|187439.4|187570.8|187440.8|187573.2|187443.2|187568.4|187438.4|16
1736948350000|2025-01-15 13:39:10|187570.3|187440.3|187564|187434|187585.7|187455.7|187547.5|187417.5|23
1736948360000|2025-01-15 13:39:20|187543.4|187413.4|187565.1|187435.1|187575.7|187445.7|187543.4|187413.4|26
1736948370000|2025-01-15 13:39:30|187565.8|187435.8|187567.8|187437.8|187577.7|187447.7|187565.6|187435.6|13
1736948380000|2025-01-15 13:39:40|187566.3|187436.3|187533.5|187403.5|187566.8|187436.8|187525.4|187395.4|26
1736948390000|2025-01-15 13:39:50|187533.8|187403.8|187509.9|187379.9|187534|187404|187509.9|187379.9|11
1736948400000|2025-01-15 13:40:00|187508.6|187378.6|187511.8|187381.8|187513.1|187383.1|187508.6|187378.6|6
1736948410000|2025-01-15 13:40:10|187515.3|187385.3|187512.3|187382.3|187515.3|187385.3|187512.3|187382.3|3
1736948420000|2025-01-15 13:40:20|187504.6|187374.6|187555.6|187425.6|187559.4|187429.4|187484|187374.6|17
1736948430000|2025-01-15 13:40:30|187555.2|187425.2|187600.9|187470.9|187601.5|187471.5|187555.2|187425.2|28
1736948440000|2025-01-15 13:40:40|187602.2|187472.2|187575.9|187445.9|187602.2|187472.2|187574.7|187444.7|19
1736948450000|2025-01-15 13:40:50|187578.5|187448.5|187524.3|187394.3|187591.4|187461.4|187524.3|187394.3|18
1736948460000|2025-01-15 13:41:00|187523.2|187393.2|187544.5|187414.5|187558|187428|187521.2|187391.2|16
1736948470000|2025-01-15 13:41:10|187554|187424|187511.5|187381.5|187559|187429|187500.2|187370.2|24
1736948480000|2025-01-15 13:41:20|187512.6|187382.6|187534|187404|187534|187404|187509.1|187379.1|12
1736948490000|2025-01-15 13:41:30|187535.1|187405.1|187552.5|187422.5|187559.2|187429.2|187535.1|187405.1|17
1736948500000|2025-01-15 13:41:40|187553.5|187423.5|187539|187409|187553.5|187423.5|187535.4|187405.4|22
1736948510000|2025-01-15 13:41:50|187538.6|187408.6|187538.8|187408.8|187563|187433|187538.6|187408.6|25
1736948520000|2025-01-15 13:42:00|187539.8|187409.8|187546|187416|187560.7|187430.7|187539.8|187409.8|16
1736948530000|2025-01-15 13:42:10|187547.7|187417.7|187571.7|187441.7|187583.1|187453.1|187547.7|187417.7|23
1736948540000|2025-01-15 13:42:20|187575|187445|187569.1|187439.1|187581.5|187451.5|187560.6|187430.6|28
1736948550000|2025-01-15 13:42:30|187567.4|187437.4|187563.8|187433.8|187585.9|187455.9|187563.8|187433.8|23
1736948560000|2025-01-15 13:42:40|187564.5|187434.5|187579.7|187449.7|187581.2|187451.2|187564.5|187434.5|18
1736948570000|2025-01-15 13:42:50|187623.2|187493.2|187656.2|187526.2|187656.2|187526.2|187614.1|187484.1|26
1736948580000|2025-01-15 13:43:00|187653.6|187523.6|187721.3|187591.3|187721.3|187591.3|187653.6|187523.6|23
1736948590000|2025-01-15 13:43:10|187723.4|187593.4|187705.9|187575.9|187723.4|187593.4|187699.4|187569.4|24
1736948600000|2025-01-15 13:43:20|187706.1|187576.1|187679|187549|187706.7|187576.7|187660.7|187530.7|19
1736948610000|2025-01-15 13:43:30|187678.3|187548.3|187677.2|187547.2|187678.3|187548.3|187655.8|187525.8|25
1736948620000|2025-01-15 13:43:40|187677.6|187547.6|187668.5|187538.5|187680.3|187550.3|187658.7|187528.7|20
1736948630000|2025-01-15 13:43:50|187663.3|187533.3|187704.4|187574.4|187704.4|187574.4|187663.2|187533.2|27
1736948640000|2025-01-15 13:44:00|187706.2|187576.2|187710.8|187580.8|187723.7|187593.7|187684.7|187554.7|26
1736948650000|2025-01-15 13:44:10|187710.7|187580.7|187731|187601|187732.8|187602.8|187710.7|187580.7|30
1736948660000|2025-01-15 13:44:20|187731.5|187601.5|187748.8|187618.8|187755.8|187625.8|187731.5|187601.5|19
1736948670000|2025-01-15 13:44:30|187752.5|187622.5|187854.7|187724.7|187855.5|187725.5|187752.5|187622.5|27
1736948680000|2025-01-15 13:44:40|187857.9|187727.9|187880.9|187750.9|187891.5|187761.5|187857.9|187727.9|25
1736948690000|2025-01-15 13:44:50|187879.6|187749.6|187869.1|187739.1|187884.7|187754.7|187857.7|187727.7|22
1736948700000|2025-01-15 13:45:00|187869.6|187739.6|187901.6|187771.6|187903.8|187773.8|187852.7|187722.7|22
1736948710000|2025-01-15 13:45:10|187918|187788|187885.3|187755.3|187921.4|187791.4|187880.1|187750.1|16
1736948720000|2025-01-15 13:45:20|187886.3|187756.3|187909.2|187779.2|187915.6|187785.6|187882.2|187752.2|29
1736948730000|2025-01-15 13:45:30|187916.2|187786.2|187902.8|187772.8|187924.4|187794.4|187900.1|187770.1|28
1736948740000|2025-01-15 13:45:40|187903|187773|187901.4|187771.4|187903|187773|187890|187760|17
1736948750000|2025-01-15 13:45:50|187901.3|187771.3|187920.8|187790.8|187926.8|187796.8|187901.3|187771.3|19
1736948760000|2025-01-15 13:46:00|187916.7|187786.7|187900.1|187770.1|187922.8|187792.8|187895.7|187765.7|19
1736948770000|2025-01-15 13:46:10|187900.3|187770.3|187892|187762|187900.3|187770.3|187878.5|187748.5|23
1736948780000|2025-01-15 13:46:20|187888.9|187758.9|187931.3|187801.3|187931.3|187801.3|187888.9|187758.9|24
1736948790000|2025-01-15 13:46:30|187929.5|187799.5|187908.3|187778.3|187929.5|187799.5|187900.6|187770.6|20
1736948800000|2025-01-15 13:46:40|187908.1|187778.1|187932.5|187802.5|187933.6|187803.6|187907.9|187777.9|27
1736948810000|2025-01-15 13:46:50|187933.6|187803.6|187932|187802|187945.6|187815.6|187916|187786|26
1736948820000|2025-01-15 13:47:00|187927.6|187797.6|187930.9|187800.9|187952.8|187822.8|187927.6|187797.6|24
1736948830000|2025-01-15 13:47:10|187933.2|187803.2|187877.7|187747.7|187936.6|187806.6|187876.3|187746.3|28
1736948840000|2025-01-15 13:47:20|187880.1|187750.1|187865.4|187735.4|187880.1|187750.1|187863.6|187733.6|11
1736948850000|2025-01-15 13:47:30|187864.6|187734.6|187885.7|187755.7|187886.4|187756.4|187864.1|187734.1|13
1736948860000|2025-01-15 13:47:40|187884|187754|187869.1|187739.1|187888.2|187758.2|187868.9|187738.9|9
1736948870000|2025-01-15 13:47:50|187870|187740|187889.6|187759.6|187898.8|187768.8|187870|187740|13
1736948880000|2025-01-15 13:48:00|187887.3|187757.3|187838.1|187708.1|187888.1|187758.1|187838.1|187708.1|23
1736948890000|2025-01-15 13:48:10|187840.9|187710.9|187898.2|187768.2|187898.2|187768.2|187840.9|187710.9|22
1736948900000|2025-01-15 13:48:20|187901|187771|187872.6|187742.6|187903.4|187773.4|187871.8|187741.8|16
1736948910000|2025-01-15 13:48:30|187870.2|187740.2|187861.3|187731.3|187870.2|187740.2|187855.7|187725.7|18
1736948920000|2025-01-15 13:48:40|187863|187733|187858.2|187728.2|187866.2|187736.2|187858|187728|20
1736948930000|2025-01-15 13:48:50|187856.6|187726.6|187800.1|187670.1|187856.6|187726.6|187798.1|187668.1|17
1736948940000|2025-01-15 13:49:00|187798.4|187668.4|187786.4|187656.4|187802.9|187672.9|187783.2|187653.2|12
1736948950000|2025-01-15 13:49:10|187786.5|187656.5|187828.9|187698.9|187828.9|187698.9|187786.5|187656.5|22
1736948960000|2025-01-15 13:49:20|187827.6|187697.6|187849.7|187719.7|187863.5|187733.5|187827.6|187697.6|22
1736948970000|2025-01-15 13:49:30|187854.1|187724.1|187838.7|187708.7|187858.8|187728.8|187838.7|187708.7|23
1736948980000|2025-01-15 13:49:40|187842.5|187712.5|187826.1|187696.1|187842.5|187712.5|187798.3|187668.3|22
1736948990000|2025-01-15 13:49:50|187828|187698|187824|187694|187829.7|187699.7|187824|187694|12
1736949000000|2025-01-15 13:50:00|187817.5|187687.5|187799|187669|187820.5|187690.5|187797.7|187667.7|20
1736949010000|2025-01-15 13:50:10|187799.2|187669.2|187798|187668|187800.1|187670.1|187795.5|187665.5|14
1736949020000|2025-01-15 13:50:20|187797.6|187667.6|187720.7|187590.7|187797.6|187667.6|187718.9|187588.9|16
1736949030000|2025-01-15 13:50:30|187721.1|187591.1|187709.5|187579.5|187753.6|187623.6|187701.5|187571.5|34
1736949040000|2025-01-15 13:50:40|187705|187575|187749.1|187619.1|187751.2|187621.2|187705|187575|26
1736949050000|2025-01-15 13:50:50|187749.5|187619.5|187702.2|187572.2|187749.5|187619.5|187702.2|187572.2|20
1736949060000|2025-01-15 13:51:00|187703.2|187573.2|187677.2|187547.2|187704.7|187574.7|187677.2|187547.2|25
1736949070000|2025-01-15 13:51:10|187688.2|187558.2|187771.3|187641.3|187784.4|187654.4|187688.2|187558.2|32
1736949080000|2025-01-15 13:51:20|187775.8|187645.8|187790.7|187660.7|187793.1|187663.1|187775.8|187645.8|14
1736949090000|2025-01-15 13:51:30|187781|187651|187775.3|187645.3|187785|187655|187773.5|187643.5|11
1736949100000|2025-01-15 13:51:40|187775|187645|187761.6|187631.6|187775|187645|187756.2|187626.2|17
1736949110000|2025-01-15 13:51:50|187761.3|187631.3|187779.3|187649.3|187779.3|187649.3|187747.7|187617.7|16
1736949120000|2025-01-15 13:52:00|187780.8|187650.8|187819.2|187689.2|187832|187702|187780.8|187650.8|21
1736949130000|2025-01-15 13:52:10|187817.3|187687.3|187801.5|187671.5|187833.7|187703.7|187796.9|187666.9|23
1736949140000|2025-01-15 13:52:20|187798.9|187668.9|187776.3|187646.3|187798.9|187668.9|187776.2|187646.2|15
1736949150000|2025-01-15 13:52:30|187778.3|187648.3|187804.5|187674.5|187804.5|187674.5|187778.3|187648.3|15
1736949160000|2025-01-15 13:52:40|187814.3|187684.3|187867.9|187737.9|187870.8|187740.8|187804.3|187674.3|33
1736949170000|2025-01-15 13:52:50|187868.2|187738.2|187872.7|187742.7|187877.8|187747.8|187868.2|187738.2|17
1736949180000|2025-01-15 13:53:00|187867.5|187737.5|187798.5|187668.5|187873.2|187743.2|187796.6|187666.6|20
1736949190000|2025-01-15 13:53:10|187797.7|187667.7|187775.2|187645.2|187797.8|187667.8|187768.4|187638.4|26
1736949200000|2025-01-15 13:53:20|187774.4|187644.4|187728.5|187598.5|187776.2|187646.2|187718|187588|25
1736949210000|2025-01-15 13:53:30|187730.3|187600.3|187723.2|187593.2|187757.1|187627.1|187723|187593|28
1736949220000|2025-01-15 13:53:40|187722.3|187592.3|187722.6|187592.6|187733.5|187603.5|187716.4|187586.4|24
1736949230000|2025-01-15 13:53:50|187724.6|187594.6|187779.2|187649.2|187781.7|187651.7|187723.1|187593.1|21
1736949240000|2025-01-15 13:54:00|187779.4|187649.4|187783|187653|187786.3|187656.3|187779.4|187649.4|11
1736949250000|2025-01-15 13:54:10|187777.1|187647.1|187778.3|187648.3|187784.3|187654.3|187773.8|187643.8|19
1736949260000|2025-01-15 13:54:20|187779.7|187649.7|187774.4|187644.4|187793.3|187663.3|187769.2|187639.2|20
1736949270000|2025-01-15 13:54:30|187773.2|187643.2|187748|187618|187773.2|187643.2|187748|187618|22
1736949280000|2025-01-15 13:54:40|187746.8|187616.8|187722.1|187592.1|187746.8|187616.8|187716.4|187586.4|24
1736949290000|2025-01-15 13:54:50|187717.8|187587.8|187733|187603|187733.5|187603.5|187701.3|187571.3|26
1736949300000|2025-01-15 13:55:00|187732.7|187602.7|187753.1|187623.1|187771.2|187641.2|187732.7|187602.7|23
1736949310000|2025-01-15 13:55:10|187755.6|187625.6|187796.1|187666.1|187799.4|187669.4|187755.6|187625.6|20
1736949320000|2025-01-15 13:55:20|187793.4|187663.4|187783.8|187653.8|187794|187664|187777.9|187647.9|18
1736949330000|2025-01-15 13:55:30|187779.6|187649.6|187786.1|187656.1|187788.7|187658.7|187772.6|187642.6|17
1736949340000|2025-01-15 13:55:40|187784.8|187654.8|187696.8|187566.8|187784.8|187654.8|187695.8|187565.8|27
1736949350000|2025-01-15 13:55:50|187697.8|187567.8|187699.7|187569.7|187722.3|187592.3|187697|187567|25
1736949360000|2025-01-15 13:56:00|187696.4|187566.4|187710.1|187580.1|187714.1|187584.1|187692.3|187562.3|25
1736949370000|2025-01-15 13:56:10|187706.1|187576.1|187715.9|187585.9|187718.3|187588.3|187666.5|187536.5|22
1736949380000|2025-01-15 13:56:20|187717.6|187587.6|187696.6|187566.6|187728.5|187598.5|187693|187563|30
1736949390000|2025-01-15 13:56:30|187693.8|187563.8|187694.4|187564.4|187694.4|187564.4|187647.2|187517.2|32
1736949400000|2025-01-15 13:56:40|187691.1|187561.1|187644.1|187514.1|187693.6|187563.6|187644.1|187514.1|29
1736949410000|2025-01-15 13:56:50|187643.7|187513.7|187604.9|187474.9|187643.7|187513.7|187602.8|187472.8|18
1736949420000|2025-01-15 13:57:00|187604.6|187474.6|187600.8|187470.8|187605.2|187475.2|187597.1|187467.1|16
1736949430000|2025-01-15 13:57:10|187600.7|187470.7|187601.4|187471.4|187606.6|187476.6|187600.7|187470.7|22
1736949440000|2025-01-15 13:57:20|187601|187471|187576|187446|187603.2|187473.2|187538.9|187408.9|26
1736949450000|2025-01-15 13:57:30|187581.9|187451.9|187563|187433|187584.4|187454.4|187563|187433|33
1736949460000|2025-01-15 13:57:40|187556.7|187426.7|187530|187400|187563.8|187433.8|187529.7|187399.7|30
1736949470000|2025-01-15 13:57:50|187530.2|187400.2|187518.7|187388.7|187531.6|187401.6|187515.3|187385.3|23
1736949480000|2025-01-15 13:58:00|187521.9|187391.9|187522.1|187392.1|187525.4|187395.4|187513.5|187383.5|20
1736949490000|2025-01-15 13:58:10|187521.4|187391.4|187529.3|187399.3|187529.3|187399.3|187513.9|187383.9|24
1736949500000|2025-01-15 13:58:20|187522.9|187392.9|187530|187400|187538|187408|187517.9|187387.9|27
1736949510000|2025-01-15 13:58:30|187531.3|187401.3|187526.5|187396.5|187533.5|187403.5|187526.5|187396.5|21
1736949520000|2025-01-15 13:58:40|187527.6|187397.6|187551.2|187421.2|187556|187426|187527.3|187397.3|23
1736949530000|2025-01-15 13:58:50|187550.9|187420.9|187539.5|187409.5|187566.9|187436.9|187539.5|187409.5|16
1736949540000|2025-01-15 13:59:00|187541|187411|187546.9|187416.9|187555|187425|187541|187411|25
1736949550000|2025-01-15 13:59:10|187547|187417|187542.5|187412.5|187547.2|187417.2|187535.4|187405.4|12
1736949560000|2025-01-15 13:59:20|187545|187415|187540.9|187410.9|187547.5|187417.5|187538|187408|16
1736949570000|2025-01-15 13:59:30|187543.4|187413.4|187562.4|187432.4|187566.8|187436.8|187543.4|187413.4|21
1736949580000|2025-01-15 13:59:40|187556.3|187426.3|187573.4|187443.4|187573.4|187443.4|187546.7|187416.7|26
1736949590000|2025-01-15 13:59:50|187572.3|187442.3|187573.4|187443.4|187574.1|187444.1|187564.1|187434.1|20
1736949600000|2025-01-15 14:00:00|187568.2|187438.2|187602.6|187472.6|187615|187485|187567.6|187437.6|21
1736949610000|2025-01-15 14:00:10|187600.3|187470.3|187602.3|187472.3|187607.2|187477.2|187595.9|187465.9|16
1736949620000|2025-01-15 14:00:20|187602.5|187472.5|187618.9|187488.9|187618.9|187488.9|187599.9|187469.9|17
1736949630000|2025-01-15 14:00:30|187618.8|187488.8|187606.9|187476.9|187618.8|187488.8|187597.2|187467.2|14
1736949640000|2025-01-15 14:00:40|187608.2|187478.2|187642.3|187512.3|187643.4|187513.4|187602|187472|17
1736949650000|2025-01-15 14:00:50|187641.9|187511.9|187572.8|187442.8|187647.4|187517.4|187567.5|187437.5|20
1736949660000|2025-01-15 14:01:00|187583.3|187453.3|187599.4|187469.4|187600|187470|187574|187444|17
1736949670000|2025-01-15 14:01:10|187594.6|187464.6|187602.3|187472.3|187607.3|187477.3|187594.6|187464.6|16
1736949680000|2025-01-15 14:01:20|187599.6|187469.6|187606.3|187476.3|187606.3|187476.3|187599.6|187469.6|11
1736949690000|2025-01-15 14:01:30|187606.6|187476.6|187635.3|187505.3|187640.5|187510.5|187606.6|187476.6|20
1736949700000|2025-01-15 14:01:40|187635.2|187505.2|187627.7|187497.7|187635.5|187505.5|187621.1|187491.1|23
1736949710000|2025-01-15 14:01:50|187628.6|187498.6|187657.6|187527.6|187659.8|187529.8|187628.6|187498.6|24
1736949720000|2025-01-15 14:02:00|187654.4|187524.4|187649.9|187519.9|187672|187542|187649.9|187519.9|29
1736949730000|2025-01-15 14:02:10|187652.2|187522.2|187678.2|187548.2|187690.4|187560.4|187651.4|187521.4|16
1736949740000|2025-01-15 14:02:20|187677.9|187547.9|187694.6|187564.6|187695.9|187565.9|187677.1|187547.1|14
1736949750000|2025-01-15 14:02:30|187693.1|187563.1|187701.5|187571.5|187706.2|187576.2|187693.1|187563.1|13
1736949760000|2025-01-15 14:02:40|187701.9|187571.9|187749.8|187619.8|187752.6|187622.6|187701.9|187571.9|18
1736949770000|2025-01-15 14:02:50|187750.2|187620.2|187736.2|187606.2|187750.2|187620.2|187732.7|187602.7|17
1736949780000|2025-01-15 14:03:00|187730.6|187600.6|187698.6|187568.6|187730.6|187600.6|187698.6|187568.6|25
1736949790000|2025-01-15 14:03:10|187699.5|187569.5|187626|187496|187700.1|187570.1|187623.6|187493.6|20
1736949800000|2025-01-15 14:03:20|187617|187487|187621.6|187491.6|187621.6|187491.6|187606.2|187476.2|17
1736949810000|2025-01-15 14:03:30|187620.9|187490.9|187626.4|187496.4|187635.9|187505.9|187620.9|187490.9|19
1736949820000|2025-01-15 14:03:40|187623.6|187493.6|187545.5|187415.5|187623.6|187493.6|187540|187410|14
1736949830000|2025-01-15 14:03:50|187543.7|187413.7|187514.2|187384.2|187543.7|187413.7|187510|187380|11
1736949840000|2025-01-15 14:04:00|187515.4|187385.4|187532.8|187402.8|187533.8|187403.8|187515.4|187385.4|16
1736949850000|2025-01-15 14:04:10|187532|187402|187576|187446|187576.9|187446.9|187532|187402|15
1736949860000|2025-01-15 14:04:20|187576.5|187446.5|187576.3|187446.3|187584.9|187454.9|187575.8|187445.8|15
1736949870000|2025-01-15 14:04:30|187577.4|187447.4|187612.1|187482.1|187647.5|187517.5|187577.4|187447.4|29
1736949880000|2025-01-15 14:04:40|187620|187490|187655.1|187525.1|187655.1|187525.1|187620|187490|13
1736949890000|2025-01-15 14:04:50|187653.1|187523.1|187649.2|187519.2|187653.6|187523.6|187649.2|187519.2|11
1736949900000|2025-01-15 14:05:00|187652.3|187522.3|187630.6|187500.6|187653.3|187523.3|187630.5|187500.5|11
1736949910000|2025-01-15 14:05:10|187631|187501|187617|187487|187638.3|187508.3|187615.1|187485.1|21
1736949920000|2025-01-15 14:05:20|187617.8|187487.8|187677|187547|187677|187547|187617.8|187487.8|16
1736949930000|2025-01-15 14:05:30|187671|187541|187683.1|187553.1|187685.8|187555.8|187667.2|187537.2|28
1736949940000|2025-01-15 14:05:40|187683.3|187553.3|187697.5|187567.5|187699.5|187569.5|187679.1|187549.1|18
1736949950000|2025-01-15 14:05:50|187700.4|187570.4|187718.8|187588.8|187731.9|187601.9|187698.7|187568.7|21
1736949960000|2025-01-15 14:06:00|187717|187587|187700.1|187570.1|187717|187587|187692.1|187562.1|16
1736949970000|2025-01-15 14:06:10|187700.2|187570.2|187702|187572|187704.9|187574.9|187700.2|187570.2|9
1736949980000|2025-01-15 14:06:20|187702.7|187572.7|187744|187614|187749.3|187619.3|187702.7|187572.7|24
1736949990000|2025-01-15 14:06:30|187745.9|187615.9|187745.7|187615.7|187752.5|187622.5|187744.1|187614.1|18
1736950000000|2025-01-15 14:06:40|187748.9|187618.9|187736.1|187606.1|187755.1|187625.1|187736.1|187606.1|16
1736950010000|2025-01-15 14:06:50|187736.7|187606.7|187754.5|187624.5|187755|187625|187736.7|187606.7|11
1736950020000|2025-01-15 14:07:00|187755.8|187625.8|187791.7|187661.7|187807.9|187677.9|187755.8|187625.8|25
1736950030000|2025-01-15 14:07:10|187793.1|187663.1|187890.3|187760.3|187898.7|187768.7|187787.6|187657.6|28
1736950040000|2025-01-15 14:07:20|187892.2|187762.2|187886.2|187756.2|187897.9|187767.9|187881.6|187751.6|28
1736950050000|2025-01-15 14:07:30|187884.6|187754.6|187886.4|187756.4|187894.1|187764.1|187876.2|187746.2|23
1736950060000|2025-01-15 14:07:40|187888.6|187758.6|187868.5|187738.5|187889.6|187759.6|187868.5|187738.5|14
1736950070000|2025-01-15 14:07:50|187867.8|187737.8|187794.9|187664.9|187876.3|187746.3|187794.9|187664.9|28
1736950080000|2025-01-15 14:08:00|187795.9|187665.9|187774|187644|187796.1|187666.1|187773.2|187643.2|22
1736950090000|2025-01-15 14:08:10|187776|187646|187771.8|187641.8|187784.2|187654.2|187770.9|187640.9|22
1736950100000|2025-01-15 14:08:20|187771.9|187641.9|187742.2|187612.2|187773.8|187643.8|187738.8|187608.8|22
1736950110000|2025-01-15 14:08:30|187741.3|187611.3|187720.5|187590.5|187744.2|187614.2|187718|187588|27
1736950120000|2025-01-15 14:08:40|187718.7|187588.7|187717.9|187587.9|187718.7|187588.7|187709.7|187579.7|11
1736950130000|2025-01-15 14:08:50|187718|187588|187729|187599|187729.9|187599.9|187713.9|187583.9|22
1736950140000|2025-01-15 14:09:00|187727.2|187597.2|187722.7|187592.7|187727.2|187597.2|187719.2|187589.2|9
1736950150000|2025-01-15 14:09:10|187717.5|187587.5|187737.2|187607.2|187747.9|187617.9|187717.5|187587.5|21
1736950160000|2025-01-15 14:09:20|187735.8|187605.8|187726.2|187596.2|187739.5|187609.5|187721.7|187591.7|15
1736950170000|2025-01-15 14:09:30|187728.3|187598.3|187728.4|187598.4|187740.7|187610.7|187725.6|187595.6|17
1736950180000|2025-01-15 14:09:40|187726.9|187596.9|187750.3|187620.3|187764.1|187634.1|187726.9|187596.9|13
1736950190000|2025-01-15 14:09:50|187756.2|187626.2|187748.8|187618.8|187756.5|187626.5|187747.7|187617.7|16
1736950200000|2025-01-15 14:10:00|187747.9|187617.9|187746|187616|187748.8|187618.8|187745.9|187615.9|8
1736950210000|2025-01-15 14:10:10|187747.2|187617.2|187749.1|187619.1|187760.8|187630.8|187747.2|187617.2|10
1736950220000|2025-01-15 14:10:20|187749.5|187619.5|187753|187623|187758.2|187628.2|187748.8|187618.8|11
1736950230000|2025-01-15 14:10:30|187752.8|187622.8|187737.7|187607.7|187752.9|187622.9|187737.7|187607.7|8
1736950240000|2025-01-15 14:10:40|187735.7|187605.7|187739|187609|187739.3|187609.3|187735.7|187605.7|7
1736950250000|2025-01-15 14:10:50|187747|187617|187743.9|187613.9|187752.6|187622.6|187741.5|187611.5|12
1736950260000|2025-01-15 14:11:00|187745.2|187615.2|187742.8|187612.8|187745.4|187615.4|187742.1|187612.1|8
1736950270000|2025-01-15 14:11:10|187739.5|187609.5|187760.3|187630.3|187760.3|187630.3|187736.1|187606.1|12
1736950280000|2025-01-15 14:11:20|187760.8|187630.8|187764.3|187634.3|187764.3|187634.3|187756|187626|12
1736950290000|2025-01-15 14:11:30|187763|187633|187763.4|187633.4|187763.4|187633.4|187757.8|187627.8|10
1736950300000|2025-01-15 14:11:40|187761.6|187631.6|187777|187647|187777|187647|187761.6|187631.6|7
1736950310000|2025-01-15 14:11:50|187778|187648|187824|187694|187824|187694|187765.4|187635.4|19
1736950320000|2025-01-15 14:12:00|187824.2|187694.2|187825|187695|187831.9|187701.9|187823.1|187693.1|21
1736950330000|2025-01-15 14:12:10|187823.6|187693.6|187818.5|187688.5|187827.2|187697.2|187810.2|187680.2|20
1736950340000|2025-01-15 14:12:20|187814.3|187684.3|187809.7|187679.7|187814.3|187684.3|187804.9|187674.9|10
1736950350000|2025-01-15 14:12:30|187808.9|187678.9|187811.5|187681.5|187811.5|187681.5|187790.2|187660.2|16
1736950360000|2025-01-15 14:12:40|187810.6|187680.6|187807.9|187677.9|187814.1|187684.1|187791|187661|14
1736950370000|2025-01-15 14:12:50|187806.5|187676.5|187773.7|187643.7|187809.2|187679.2|187773.7|187643.7|15
1736950380000|2025-01-15 14:13:00|187772.3|187642.3|187776.3|187646.3|187790.5|187660.5|187770.6|187640.6|30
1736950390000|2025-01-15 14:13:10|187778.3|187648.3|187786.7|187656.7|187789.4|187659.4|187770.5|187640.5|24
1736950400000|2025-01-15 14:13:20|187787.6|187657.6|187813.4|187683.4|187819.1|187689.1|187787.6|187657.6|24
1736950410000|2025-01-15 14:13:30|187816|187686|187817.5|187687.5|187825.8|187695.8|187801.9|187671.9|18
1736950420000|2025-01-15 14:13:40|187816.8|187686.8|187813.1|187683.1|187819.7|187689.7|187813.1|187683.1|21
1736950430000|2025-01-15 14:13:50|187811.5|187681.5|187810.8|187680.8|187816.5|187686.5|187807.9|187677.9|14
1736950440000|2025-01-15 14:14:00|187812.9|187682.9|187773.3|187643.3|187812.9|187682.9|187772.2|187642.2|17
1736950450000|2025-01-15 14:14:10|187772.2|187642.2|187794.8|187664.8|187794.8|187664.8|187772.1|187642.1|18
1736950460000|2025-01-15 14:14:20|187795.6|187665.6|187809.7|187679.7|187821.4|187691.4|187795.6|187665.6|15
1736950470000|2025-01-15 14:14:30|187808|187678|187809.2|187679.2|187817.9|187687.9|187805.8|187675.8|18
1736950480000|2025-01-15 14:14:40|187809|187679|187815.4|187685.4|187817.6|187687.6|187808.4|187678.4|12
1736950490000|2025-01-15 14:14:50|187814.8|187684.8|187813.3|187683.3|187818.8|187688.8|187809.6|187679.6|19
1736950500000|2025-01-15 14:15:00|187815.7|187685.7|187818.8|187688.8|187824.3|187694.3|187813.6|187683.6|20
1736950510000|2025-01-15 14:15:10|187816.6|187686.6|187821.1|187691.1|187825.3|187695.3|187816.4|187686.4|17
1736950520000|2025-01-15 14:15:20|187819.4|187689.4|187826.3|187696.3|187826.8|187696.8|187819.4|187689.4|18
1736950530000|2025-01-15 14:15:30|187828.6|187698.6|187823.4|187693.4|187828.6|187698.6|187822.5|187692.5|10
1736950540000|2025-01-15 14:15:40|187824.2|187694.2|187825.6|187695.6|187834|187704|187823.6|187693.6|26
1736950550000|2025-01-15 14:15:50|187825.5|187695.5|187803.4|187673.4|187825.5|187695.5|187802.8|187672.8|14
1736950560000|2025-01-15 14:16:00|187805.8|187675.8|187813.7|187683.7|187823|187693|187805.8|187675.8|13
1736950570000|2025-01-15 14:16:10|187811.6|187681.6|187817.7|187687.7|187819.3|187689.3|187809.6|187679.6|20
1736950580000|2025-01-15 14:16:20|187816.2|187686.2|187808|187678|187816.2|187686.2|187808|187678|8
1736950590000|2025-01-15 14:16:30|187808.1|187678.1|187791.9|187661.9|187808.1|187678.1|187790.5|187660.5|5
1736950600000|2025-01-15 14:16:40|187776.8|187646.8|187784.1|187654.1|187792.9|187662.9|187776.8|187646.8|17
1736950610000|2025-01-15 14:16:50|187784.3|187654.3|187790.6|187660.6|187790.6|187660.6|187784.1|187654.1|7
1736950620000|2025-01-15 14:17:00|187788.5|187658.5|187791.3|187661.3|187808.5|187678.5|187788.5|187658.5|21
1736950630000|2025-01-15 14:17:10|187789.6|187659.6|187773.5|187643.5|187789.6|187659.6|187773.5|187643.5|19
1736950640000|2025-01-15 14:17:20|187773.3|187643.3|187787.8|187657.8|187787.8|187657.8|187773.3|187643.3|15
1736950650000|2025-01-15 14:17:30|187786|187656|187798.7|187668.7|187798.7|187668.7|187786|187656|13
1736950660000|2025-01-15 14:17:40|187798.2|187668.2|187795.5|187665.5|187798.7|187668.7|187794.8|187664.8|9
1736950670000|2025-01-15 14:17:50|187797.5|187667.5|187790.7|187660.7|187798.1|187668.1|187786.7|187656.7|14
1736950680000|2025-01-15 14:18:00|187791.5|187661.5|187778.6|187648.6|187794.1|187664.1|187776.5|187646.5|11
1736950690000|2025-01-15 14:18:10|187779.3|187649.3|187760|187630|187779.9|187649.9|187760|187630|17
1736950700000|2025-01-15 14:18:20|187761.5|187631.5|187761.2|187631.2|187761.5|187631.5|187743.8|187613.8|17
1736950710000|2025-01-15 14:18:30|187760.8|187630.8|187763.1|187633.1|187763.1|187633.1|187759.3|187629.3|13
1736950720000|2025-01-15 14:18:40|187748.7|187618.7|187749|187619|187752.9|187622.9|187744.8|187614.8|16
1736950730000|2025-01-15 14:18:50|187755.6|187625.6|187767.1|187637.1|187767.5|187637.5|187755.6|187625.6|9
1736950740000|2025-01-15 14:19:00|187765.4|187635.4|187745.7|187615.7|187766.5|187636.5|187745.5|187615.5|14
1736950750000|2025-01-15 14:19:10|187745.5|187615.5|187750.1|187620.1|187750.1|187620.1|187742.6|187612.6|7
1736950760000|2025-01-15 14:19:20|187749.6|187619.6|187743|187613|187753.1|187623.1|187742.1|187612.1|9
1736950770000|2025-01-15 14:19:30|187742.7|187612.7|187750.2|187620.2|187750.5|187620.5|187742.7|187612.7|11
1736950780000|2025-01-15 14:19:40|187749.9|187619.9|187760.6|187630.6|187760.6|187630.6|187748.8|187618.8|10
1736950790000|2025-01-15 14:19:50|187760.5|187630.5|187749.1|187619.1|187760.5|187630.5|187749.1|187619.1|12
1736950800000|2025-01-15 14:20:00|187753.6|187623.6|187763.1|187633.1|187763.1|187633.1|187753.6|187623.6|9
1736950810000|2025-01-15 14:20:10|187763.4|187633.4|187751.4|187621.4|187763.4|187633.4|187750|187620|11
1736950820000|2025-01-15 14:20:20|187751.7|187621.7|187755.9|187625.9|187760.3|187630.3|187751.7|187621.7|9
1736950830000|2025-01-15 14:20:30|187755.2|187625.2|187755.4|187625.4|187760.8|187630.8|187752.3|187622.3|10
1736950840000|2025-01-15 14:20:40|187751.8|187621.8|187751.9|187621.9|187753|187623|187746.7|187616.7|9
1736950850000|2025-01-15 14:20:50|187750.2|187620.2|187744.3|187614.3|187750.4|187620.4|187742.1|187612.1|13
1736950860000|2025-01-15 14:21:00|187744.6|187614.6|187701.5|187571.5|187748|187618|187699.7|187569.7|14
1736950870000|2025-01-15 14:21:10|187701|187571|187707|187577|187707.7|187577.7|187701|187571|11
1736950880000|2025-01-15 14:21:20|187708|187578|187715|187585|187715.2|187585.2|187707.6|187577.6|7
1736950890000|2025-01-15 14:21:30|187714.9|187584.9|187713.8|187583.8|187714.9|187584.9|187713.3|187583.3|7
1736950900000|2025-01-15 14:21:40|187727.1|187597.1|187718.1|187588.1|187736.2|187606.2|187716.6|187586.6|14
1736950910000|2025-01-15 14:21:50|187723.2|187593.2|187719|187589|187732.4|187602.4|187718|187588|8
1736950920000|2025-01-15 14:22:00|187719.1|187589.1|187716.5|187586.5|187719.1|187589.1|187705.2|187575.2|9
1736950930000|2025-01-15 14:22:10|187713.6|187583.6|187702|187572|187713.8|187583.8|187697.8|187567.8|14
1736950940000|2025-01-15 14:22:20|187695.9|187565.9|187696.9|187566.9|187696.9|187566.9|187694.5|187564.5|10
1736950950000|2025-01-15 14:22:30|187701.2|187571.2|187701.9|187571.9|187702.5|187572.5|187701.1|187571.1|5
1736950960000|2025-01-15 14:22:40|187701.8|187571.8|187692.5|187562.5|187702.6|187572.6|187671.4|187541.4|14
1736950970000|2025-01-15 14:22:50|187692.4|187562.4|187701.2|187571.2|187701.2|187571.2|187686.4|187556.4|12
1736950980000|2025-01-15 14:23:00|187699.6|187569.6|187732.9|187602.9|187732.9|187602.9|187699.6|187569.6|14
1736950990000|2025-01-15 14:23:10|187732.8|187602.8|187759.7|187629.7|187761.5|187631.5|187732.7|187602.7|8
1736951000000|2025-01-15 14:23:20|187760.1|187630.1|187760.2|187630.2|187760.2|187630.2|187756.8|187626.8|8
1736951010000|2025-01-15 14:23:30|187762.3|187632.3|187792.4|187662.4|187805.2|187675.2|187762.3|187632.3|20
1736951020000|2025-01-15 14:23:40|187792.9|187662.9|187786.7|187656.7|187792.9|187662.9|187784.5|187654.5|10
1736951030000|2025-01-15 14:23:50|187786|187656|187790.2|187660.2|187795.5|187665.5|187786|187656|18
1736951040000|2025-01-15 14:24:00|187795.6|187665.6|187782.3|187652.3|187800.7|187670.7|187772.8|187642.8|13
1736951050000|2025-01-15 14:24:10|187783.4|187653.4|187782|187652|187786|187656|187776.8|187646.8|10
1736951060000|2025-01-15 14:24:20|187784.2|187654.2|187781.4|187651.4|187784.2|187654.2|187772.5|187642.5|10
1736951070000|2025-01-15 14:24:30|187783.5|187653.5|187795|187665|187795|187665|187783.5|187653.5|6
1736951080000|2025-01-15 14:24:40|187791.2|187661.2|187787.1|187657.1|187793.5|187663.5|187780.8|187650.8|10
1736951090000|2025-01-15 14:24:50|187779|187649|187785.9|187655.9|187786|187656|187777.8|187647.8|16
1736951100000|2025-01-15 14:25:00|187776.5|187646.5|187786|187656|187786|187656|187775.6|187645.6|10
1736951110000|2025-01-15 14:25:10|187787|187657|187792.8|187662.8|187799.6|187669.6|187787|187657|10
1736951120000|2025-01-15 14:25:20|187792.7|187662.7|187787.9|187657.9|187792.7|187662.7|187787.9|187657.9|5
1736951130000|2025-01-15 14:25:30|187787.8|187657.8|187777.7|187647.7|187787.9|187657.9|187777.7|187647.7|9
1736951140000|2025-01-15 14:25:40|187776.2|187646.2|187784.3|187654.3|187791.3|187661.3|187776|187646|9
1736951150000|2025-01-15 14:25:50|187785.7|187655.7|187784.7|187654.7|187786.5|187656.5|187779.7|187649.7|13
1736951160000|2025-01-15 14:26:00|187785.4|187655.4|187785.1|187655.1|187785.4|187655.4|187782.3|187652.3|6
1736951170000|2025-01-15 14:26:10|187787.6|187657.6|187785.8|187655.8|187789.6|187659.6|187785.8|187655.8|8
1736951180000|2025-01-15 14:26:20|187784.4|187654.4|187785.4|187655.4|187785.4|187655.4|187783.3|187653.3|8
1736951190000|2025-01-15 14:26:30|187785.3|187655.3|187788.5|187658.5|187788.5|187658.5|187785.3|187655.3|5
1736951200000|2025-01-15 14:26:40|187788.9|187658.9|187788.9|187658.9|187788.9|187658.9|187787.6|187657.6|5
1736951210000|2025-01-15 14:26:50|187789|187659|187779.6|187649.6|187789|187659|187773.7|187643.7|13
1736951220000|2025-01-15 14:27:00|187779.4|187649.4|187784.8|187654.8|187786.4|187656.4|187778.3|187648.3|14
1736951230000|2025-01-15 14:27:10|187785|187655|187733.7|187603.7|187785|187655|187721|187591|22
1736951240000|2025-01-15 14:27:20|187726.9|187596.9|187726.7|187596.7|187738.9|187608.9|187717.6|187587.6|22
1736951250000|2025-01-15 14:27:30|187728.3|187598.3|187731.7|187601.7|187743.6|187613.6|187728.3|187598.3|22
1736951260000|2025-01-15 14:27:40|187729.9|187599.9|187735|187605|187735.1|187605.1|187729.1|187599.1|10
1736951270000|2025-01-15 14:27:50|187728.4|187598.4|187735|187605|187743.5|187613.5|187728.4|187598.4|14
1736951280000|2025-01-15 14:28:00|187735.7|187605.7|187740.8|187610.8|187787.8|187657.8|187735.7|187605.7|18
1736951290000|2025-01-15 14:28:10|187741.1|187611.1|187740.5|187610.5|187744.7|187614.7|187740.2|187610.2|7
1736951300000|2025-01-15 14:28:20|187753.5|187623.5|187704|187574|187753.5|187623.5|187702.5|187572.5|19
1736951310000|2025-01-15 14:28:30|187704.9|187574.9|187701.4|187571.4|187708.1|187578.1|187698.4|187568.4|15
1736951320000|2025-01-15 14:28:40|187700|187570|187696.1|187566.1|187700.9|187570.9|187695.4|187565.4|7
1736951330000|2025-01-15 14:28:50|187696.2|187566.2|187706.4|187576.4|187706.4|187576.4|187696.1|187566.1|7
1736951340000|2025-01-15 14:29:00|187706.6|187576.6|187709.7|187579.7|187712.8|187582.8|187703.3|187573.3|11
1736951350000|2025-01-15 14:29:10|187709.6|187579.6|187720|187590|187720|187590|187709.6|187579.6|5
1736951360000|2025-01-15 14:29:20|187722.2|187592.2|187720.1|187590.1|187722.2|187592.2|187710|187580|12
1736951370000|2025-01-15 14:29:30|187709.5|187579.5|187705.4|187575.4|187710.9|187580.9|187699.9|187569.9|11
1736951380000|2025-01-15 14:29:40|187703.2|187573.2|187671.5|187541.5|187703.2|187573.2|187665.4|187535.4|9
1736951390000|2025-01-15 14:29:50|187671.9|187541.9|187668|187538|187674.8|187544.8|187664|187534|13
1736951400000|2025-01-15 14:30:00|187666.9|187536.9|187638.7|187508.7|187666.9|187536.9|187614.9|187484.9|24
1736951410000|2025-01-15 14:30:10|187642.4|187512.4|187654.8|187524.8|187663.9|187533.9|187642.4|187512.4|20
1736951420000|2025-01-15 14:30:20|187651.7|187521.7|187639.8|187509.8|187659.2|187529.2|187636.9|187506.9|20
1736951430000|2025-01-15 14:30:30|187644.7|187514.7|187661|187531|187661|187531|187641.4|187511.4|17
1736951440000|2025-01-15 14:30:40|187662.9|187532.9|187707.3|187577.3|187707.6|187577.6|187662.9|187532.9|15
1736951450000|2025-01-15 14:30:50|187708.8|187578.8|187701.3|187571.3|187715.8|187585.8|187700.7|187570.7|22
1736951460000|2025-01-15 14:31:00|187700.8|187570.8|187698.7|187568.7|187706.5|187576.5|187698.5|187568.5|14
1736951470000|2025-01-15 14:31:10|187696.2|187566.2|187690.5|187560.5|187696.2|187566.2|187690.5|187560.5|12
1736951480000|2025-01-15 14:31:20|187693|187563|187696|187566|187696|187566|187693|187563|7
1736951490000|2025-01-15 14:31:30|187694.3|187564.3|187686.8|187556.8|187697.4|187567.4|187682.2|187552.2|15
1736951500000|2025-01-15 14:31:40|187686.1|187556.1|187672.6|187542.6|187686.1|187556.1|187666.7|187536.7|14
1736951510000|2025-01-15 14:31:50|187670.7|187540.7|187672|187542|187679.3|187549.3|187670.7|187540.7|15
1736951520000|2025-01-15 14:32:00|187674.5|187544.5|187676|187546|187680.4|187550.4|187673.3|187543.3|11
1736951530000|2025-01-15 14:32:10|187679.4|187549.4|187671.9|187541.9|187685.8|187555.8|187669.9|187539.9|20
1736951540000|2025-01-15 14:32:20|187671.1|187541.1|187668.7|187538.7|187671.6|187541.6|187661.4|187531.4|12
1736951550000|2025-01-15 14:32:30|187672|187542|187669.1|187539.1|187672|187542|187668.9|187538.9|5
1736951560000|2025-01-15 14:32:40|187669.9|187539.9|187672.5|187542.5|187674|187544|187669.4|187539.4|13
1736951570000|2025-01-15 14:32:50|187674.7|187544.7|187711.5|187581.5|187716.5|187586.5|187670.3|187540.3|21
1736951580000|2025-01-15 14:33:00|187716.6|187586.6|187709.5|187579.5|187716.6|187586.6|187708.7|187578.7|10
1736951590000|2025-01-15 14:33:10|187709.9|187579.9|187743.6|187613.6|187766|187636|187709.8|187579.8|15
1736951600000|2025-01-15 14:33:20|187743.9|187613.9|187746.5|187616.5|187766.4|187636.4|187742.6|187612.6|26
1736951610000|2025-01-15 14:33:30|187746.2|187616.2|187740.5|187610.5|187746.2|187616.2|187738.4|187608.4|20
1736951620000|2025-01-15 14:33:40|187744|187614|187742.1|187612.1|187745.9|187615.9|187739.4|187609.4|17
1736951630000|2025-01-15 14:33:50|187745|187615|187766.2|187636.2|187771.6|187641.6|187741.6|187611.6|20
1736951640000|2025-01-15 14:34:00|187768.3|187638.3|187796.9|187666.9|187797.2|187667.2|187760.4|187630.4|24
1736951650000|2025-01-15 14:34:10|187802.6|187672.6|187807.8|187677.8|187807.8|187677.8|187779.2|187649.2|20
1736951660000|2025-01-15 14:34:20|187808.6|187678.6|187806.1|187676.1|187808.8|187678.8|187804.3|187674.3|9
1736951670000|2025-01-15 14:34:30|187808.4|187678.4|187821.6|187691.6|187828.8|187698.8|187808|187678|10
1736951680000|2025-01-15 14:34:40|187828.8|187698.8|187852.6|187722.6|187852.6|187722.6|187812.8|187682.8|18
1736951690000|2025-01-15 14:34:50|187851.8|187721.8|187859.7|187729.7|187859.7|187729.7|187840.9|187710.9|17
1736951700000|2025-01-15 14:35:00|187855.3|187725.3|187841.1|187711.1|187856.9|187726.9|187835.3|187705.3|33
1736951710000|2025-01-15 14:35:10|187843.4|187713.4|187818.8|187688.8|187848.7|187718.7|187818.8|187688.8|20
1736951720000|2025-01-15 14:35:20|187818.7|187688.7|187816.7|187686.7|187825.3|187695.3|187816.7|187686.7|14
1736951730000|2025-01-15 14:35:30|187817.6|187687.6|187815.6|187685.6|187819.1|187689.1|187814.3|187684.3|8
1736951740000|2025-01-15 14:35:40|187811.3|187681.3|187815|187685|187816.2|187686.2|187811.3|187681.3|8
1736951750000|2025-01-15 14:35:50|187816.3|187686.3|187838.5|187708.5|187838.7|187708.7|187814.4|187684.4|10
1736951760000|2025-01-15 14:36:00|187836.7|187706.7|187833.5|187703.5|187836.7|187706.7|187823.6|187693.6|9
1736951770000|2025-01-15 14:36:10|187834.6|187704.6|187838.7|187708.7|187838.7|187708.7|187827.6|187697.6|11
1736951780000|2025-01-15 14:36:20|187833.8|187703.8|187843.8|187713.8|187843.8|187713.8|187833.8|187703.8|8
1736951790000|2025-01-15 14:36:30|187845.8|187715.8|187832.2|187702.2|187845.8|187715.8|187832.2|187702.2|7
1736951800000|2025-01-15 14:36:40|187839.6|187709.6|187860.8|187730.8|187860.8|187730.8|187839.2|187709.2|14
1736951810000|2025-01-15 14:36:50|187854.5|187724.5|187853.2|187723.2|187861.4|187731.4|187853.2|187723.2|19
1736951820000|2025-01-15 14:37:00|187853.5|187723.5|187849.3|187719.3|187855.3|187725.3|187844.5|187714.5|21
1736951830000|2025-01-15 14:37:10|187854.7|187724.7|187850.7|187720.7|187860.3|187730.3|187845.8|187715.8|24
1736951840000|2025-01-15 14:37:20|187847.2|187717.2|187859.7|187729.7|187861.7|187731.7|187843.8|187713.8|15
1736951850000|2025-01-15 14:37:30|187845.8|187715.8|187857.4|187727.4|187861.1|187731.1|187845.8|187715.8|21
1736951860000|2025-01-15 14:37:40|187857.5|187727.5|187888.7|187758.7|187891.9|187761.9|187857.5|187727.5|21
1736951870000|2025-01-15 14:37:50|187888.3|187758.3|187899|187769|187916.2|187786.2|187887.9|187757.9|20
1736951880000|2025-01-15 14:38:00|187897.5|187767.5|187889.4|187759.4|187904.8|187774.8|187889.4|187759.4|25
1736951890000|2025-01-15 14:38:10|187889.1|187759.1|187887.1|187757.1|187895.6|187765.6|187884.8|187754.8|17
1736951900000|2025-01-15 14:38:20|187886|187756|187888.9|187758.9|187891.4|187761.4|187885.5|187755.5|11
1736951910000|2025-01-15 14:38:30|187890.4|187760.4|187884.3|187754.3|187890.9|187760.9|187884.3|187754.3|7
1736951920000|2025-01-15 14:38:40|187883.4|187753.4|187880.7|187750.7|187883.5|187753.5|187876.2|187746.2|13
1736951930000|2025-01-15 14:38:50|187882.9|187752.9|187890.5|187760.5|187897.3|187767.3|187881.3|187751.3|23
1736951940000|2025-01-15 14:39:00|187893.5|187763.5|187882.6|187752.6|187895.4|187765.4|187882.6|187752.6|16
1736951950000|2025-01-15 14:39:10|187880.5|187750.5|187847.2|187717.2|187880.5|187750.5|187841.6|187711.6|14
1736951960000|2025-01-15 14:39:20|187847.6|187717.6|187830.9|187700.9|187861|187731|187830|187700|17
1736951970000|2025-01-15 14:39:30|187830|187700|187831|187701|187833.8|187703.8|187829.3|187699.3|11
1736951980000|2025-01-15 14:39:40|187830|187700|187832.9|187702.9|187832.9|187702.9|187821|187691|10
1736951990000|2025-01-15 14:39:50|187831.7|187701.7|187845.5|187715.5|187847.9|187717.9|187824.1|187694.1|17
1736952000000|2025-01-15 14:40:00|187845.4|187715.4|187833.3|187703.3|187845.4|187715.4|187827.9|187697.9|11
1736952010000|2025-01-15 14:40:10|187831.4|187701.4|187832.1|187702.1|187832.1|187702.1|187821.9|187691.9|12
1736952020000|2025-01-15 14:40:20|187832.4|187702.4|187828.5|187698.5|187832.5|187702.5|187828.5|187698.5|5
1736952030000|2025-01-15 14:40:30|187832.3|187702.3|187821.9|187691.9|187832.3|187702.3|187821.1|187691.1|9
1736952040000|2025-01-15 14:40:40|187823.1|187693.1|187823.2|187693.2|187827.8|187697.8|187822.2|187692.2|10
1736952050000|2025-01-15 14:40:50|187822|187692|187790.4|187660.4|187822|187692|187781.7|187651.7|17
1736952060000|2025-01-15 14:41:00|187788.4|187658.4|187785|187655|187788.4|187658.4|187777.4|187647.4|23
1736952070000|2025-01-15 14:41:10|187786.3|187656.3|187780.2|187650.2|187791|187661|187779.6|187649.6|21
1736952080000|2025-01-15 14:41:20|187779|187649|187783|187653|187783.6|187653.6|187776.2|187646.2|16
1736952090000|2025-01-15 14:41:30|187783.2|187653.2|187785.9|187655.9|187785.9|187655.9|187783.2|187653.2|4
1736952100000|2025-01-15 14:41:40|187780.9|187650.9|187776.7|187646.7|187784.9|187654.9|187776.7|187646.7|15
1736952110000|2025-01-15 14:41:50|187777.1|187647.1|187757.7|187627.7|187777.1|187647.1|187753.3|187623.3|11
1736952120000|2025-01-15 14:42:00|187771.2|187641.2|187733.7|187603.7|187771.9|187641.9|187724.7|187594.7|23
1736952130000|2025-01-15 14:42:10|187733.9|187603.9|187718.6|187588.6|187733.9|187603.9|187718.6|187588.6|6
1736952140000|2025-01-15 14:42:20|187718.4|187588.4|187722|187592|187727.8|187597.8|187717.8|187587.8|15
1736952150000|2025-01-15 14:42:30|187721.9|187591.9|187709.7|187579.7|187721.9|187591.9|187694|187564|21
1736952160000|2025-01-15 14:42:40|187711.6|187581.6|187711.2|187581.2|187711.6|187581.6|187697.6|187567.6|11
1736952170000|2025-01-15 14:42:50|187709.7|187579.7|187730.8|187600.8|187730.8|187600.8|187709.7|187579.7|18
1736952180000|2025-01-15 14:43:00|187728.9|187598.9|187720|187590|187728.9|187598.9|187720|187590|5
1736952190000|2025-01-15 14:43:10|187719.9|187589.9|187724.1|187594.1|187726.5|187596.5|187719.3|187589.3|17
1736952200000|2025-01-15 14:43:20|187724.9|187594.9|187758.5|187628.5|187759.3|187629.3|187724.4|187594.4|18
1736952210000|2025-01-15 14:43:30|187758.6|187628.6|187788.2|187658.2|187788.2|187658.2|187746.1|187616.1|10
1736952220000|2025-01-15 14:43:40|187789.6|187659.6|187815.7|187685.7|187830.2|187700.2|187789.6|187659.6|19
1736952230000|2025-01-15 14:43:50|187813.8|187683.8|187793.8|187663.8|187817.2|187687.2|187793.8|187663.8|8
1736952240000|2025-01-15 14:44:00|187785.8|187655.8|187787.3|187657.3|187789.8|187659.8|187781.6|187651.6|10
1736952250000|2025-01-15 14:44:10|187786.8|187656.8|187810.7|187680.7|187812.3|187682.3|187786.8|187656.8|13
1736952260000|2025-01-15 14:44:20|187810.8|187680.8|187798.1|187668.1|187811.1|187681.1|187794.7|187664.7|18
1736952270000|2025-01-15 14:44:30|187794|187664|187802.7|187672.7|187807.9|187677.9|187793.1|187663.1|8
1736952280000|2025-01-15 14:44:40|187802|187672|187785.4|187655.4|187802|187672|187783.5|187653.5|10
1736952290000|2025-01-15 14:44:50|187789.5|187659.5|187793.1|187663.1|187793.1|187663.1|187784.6|187654.6|7
1736952300000|2025-01-15 14:45:00|187793.2|187663.2|187799.3|187669.3|187799.3|187669.3|187782|187652|11
1736952310000|2025-01-15 14:45:10|187799.6|187669.6|187798.5|187668.5|187799.6|187669.6|187797.7|187667.7|8
1736952320000|2025-01-15 14:45:20|187799.9|187669.9|187789.4|187659.4|187804.2|187674.2|187789.4|187659.4|13
1736952330000|2025-01-15 14:45:30|187792.1|187662.1|187787.9|187657.9|187798.1|187668.1|187787.9|187657.9|18
1736952340000|2025-01-15 14:45:40|187786|187656|187785.4|187655.4|187786.1|187656.1|187785.1|187655.1|7
1736952350000|2025-01-15 14:45:50|187786.8|187656.8|187791.2|187661.2|187796.7|187666.7|187786.8|187656.8|14
1736952360000|2025-01-15 14:46:00|187780.9|187650.9|187774.5|187644.5|187780.9|187650.9|187769.1|187639.1|14
1736952370000|2025-01-15 14:46:10|187772.1|187642.1|187761.9|187631.9|187775.9|187645.9|187754.4|187624.4|15
1736952380000|2025-01-15 14:46:20|187758.2|187628.2|187730.2|187600.2|187761.9|187631.9|187725|187595|19
1736952390000|2025-01-15 14:46:30|187723.7|187593.7|187756|187626|187763.2|187633.2|187723.7|187593.7|18
1736952400000|2025-01-15 14:46:40|187764.6|187634.6|187785.6|187655.6|187787.9|187657.9|187764.6|187634.6|15
1736952410000|2025-01-15 14:46:50|187785.7|187655.7|187783.6|187653.6|187786.1|187656.1|187780.6|187650.6|8
1736952420000|2025-01-15 14:47:00|187780.8|187650.8|187784.3|187654.3|187784.3|187654.3|187773.2|187643.2|16
1736952430000|2025-01-15 14:47:10|187785.6|187655.6|187783.6|187653.6|187786.1|187656.1|187778.3|187648.3|14
1736952440000|2025-01-15 14:47:20|187780.2|187650.2|187784.4|187654.4|187784.4|187654.4|187771.9|187641.9|13
1736952450000|2025-01-15 14:47:30|187785.7|187655.7|187800.5|187670.5|187802.4|187672.4|187781.5|187651.5|14
1736952460000|2025-01-15 14:47:40|187802.5|187672.5|187722.6|187592.6|187802.5|187672.5|187722.6|187592.6|22
1736952470000|2025-01-15 14:47:50|187722.4|187592.4|187724.6|187594.6|187724.6|187594.6|187721.4|187591.4|11
1736952480000|2025-01-15 14:48:00|187722.6|187592.6|187703.4|187573.4|187724.3|187594.3|187702.8|187572.8|14
1736952490000|2025-01-15 14:48:10|187700.5|187570.5|187709.7|187579.7|187710.7|187580.7|187700.2|187570.2|13
1736952500000|2025-01-15 14:48:20|187706|187576|187691.7|187561.7|187706|187576|187687.4|187557.4|13
1736952510000|2025-01-15 14:48:30|187695.7|187565.7|187674.5|187544.5|187695.7|187565.7|187666.2|187536.2|25
1736952520000|2025-01-15 14:48:40|187675.6|187545.6|187680.6|187550.6|187685.7|187555.7|187668.2|187538.2|17
1736952530000|2025-01-15 14:48:50|187679.9|187549.9|187674.4|187544.4|187679.9|187549.9|187671.6|187541.6|12
1736952540000|2025-01-15 14:49:00|187674.8|187544.8|187655.5|187525.5|187674.8|187544.8|187645.8|187515.8|23
1736952550000|2025-01-15 14:49:10|187654.7|187524.7|187644.9|187514.9|187662.7|187532.7|187643.9|187513.9|11
1736952560000|2025-01-15 14:49:20|187592.7|187462.7|187579.4|187449.4|187608|187478|187579.4|187449.4|23
1736952570000|2025-01-15 14:49:30|187589.5|187459.5|187596.7|187466.7|187597.9|187467.9|187589.5|187459.5|8
1736952580000|2025-01-15 14:49:40|187597|187467|187605|187475|187612.5|187482.5|187596.8|187466.8|15
1736952590000|2025-01-15 14:49:50|187610.1|187480.1|187612.6|187482.6|187613|187483|187601|187471|22
1736952600000|2025-01-15 14:50:00|187611.4|187481.4|187622.8|187492.8|187635.6|187505.6|187609.7|187479.7|21
1736952610000|2025-01-15 14:50:10|187624.6|187494.6|187618.5|187488.5|187625.8|187495.8|187616|187486|7
1736952620000|2025-01-15 14:50:20|187623.9|187493.9|187626.6|187496.6|187628.5|187498.5|187623.9|187493.9|10
1736952630000|2025-01-15 14:50:30|187626.1|187496.1|187661.1|187531.1|187661.1|187531.1|187626.1|187496.1|12
1736952640000|2025-01-15 14:50:40|187657.9|187527.9|187658.4|187528.4|187661.6|187531.6|187653.7|187523.7|17
1736952650000|2025-01-15 14:50:50|187658.3|187528.3|187661.8|187531.8|187661.8|187531.8|187637.9|187507.9|14
1736952660000|2025-01-15 14:51:00|187663.3|187533.3|187671.8|187541.8|187674|187544|187659.3|187529.3|12
1736952670000|2025-01-15 14:51:10|187674.1|187544.1|187664.3|187534.3|187678.4|187548.4|187664.3|187534.3|16
1736952680000|2025-01-15 14:51:20|187679|187549|187590.1|187460.1|187679|187549|187589.9|187459.9|18
1736952690000|2025-01-15 14:51:30|187591.8|187461.8|187582.5|187452.5|187592.1|187462.1|187581.2|187451.2|17
1736952700000|2025-01-15 14:51:40|187581.8|187451.8|187556.9|187426.9|187581.8|187451.8|187553.8|187423.8|18
1736952710000|2025-01-15 14:51:50|187558.2|187428.2|187557.5|187427.5|187558.2|187428.2|187555.9|187425.9|15
1736952720000|2025-01-15 14:52:00|187557|187427|187556.3|187426.3|187557|187427|187553.2|187423.2|13
1736952730000|2025-01-15 14:52:10|187555|187425|187553.4|187423.4|187557.3|187427.3|187553.4|187423.4|12
1736952740000|2025-01-15 14:52:20|187553.2|187423.2|187553.1|187423.1|187553.7|187423.7|187552.1|187422.1|10
1736952750000|2025-01-15 14:52:30|187552|187422|187555.6|187425.6|187555.6|187425.6|187551.9|187421.9|14
1736952760000|2025-01-15 14:52:40|187555.9|187425.9|187562.1|187432.1|187563|187433|187555.9|187425.9|17
1736952770000|2025-01-15 14:52:50|187563.7|187433.7|187586.3|187456.3|187586.3|187456.3|187563.7|187433.7|5
1736952780000|2025-01-15 14:53:00|187586.2|187456.2|187587.1|187457.1|187587.7|187457.7|187586.2|187456.2|5
1736952790000|2025-01-15 14:53:10|187588.1|187458.1|187608.3|187478.3|187608.3|187478.3|187588.1|187458.1|9
1736952800000|2025-01-15 14:53:20|187608.6|187478.6|187627.4|187497.4|187630.6|187500.6|187608.6|187478.6|12
1736952810000|2025-01-15 14:53:30|187627.2|187497.2|187631.6|187501.6|187641.3|187511.3|187623.8|187493.8|16
1736952820000|2025-01-15 14:53:40|187630.7|187500.7|187627.7|187497.7|187633.2|187503.2|187627.7|187497.7|14
1736952830000|2025-01-15 14:53:50|187626|187496|187626.8|187496.8|187631.7|187501.7|187617.5|187487.5|14
1736952840000|2025-01-15 14:54:00|187626.5|187496.5|187628.8|187498.8|187628.8|187498.8|187626.5|187496.5|7
1736952850000|2025-01-15 14:54:10|187628.9|187498.9|187628.1|187498.1|187629|187499|187628.1|187498.1|8
1736952860000|2025-01-15 14:54:20|187628.2|187498.2|187656.6|187526.6|187706.9|187576.9|187628.1|187498.1|29
1736952870000|2025-01-15 14:54:30|187645.4|187515.4|187733.1|187603.1|187735.6|187605.6|187645.4|187515.4|20
1736952880000|2025-01-15 14:54:40|187729|187599|187742.1|187612.1|187742.1|187612.1|187723.4|187593.4|23
1736952890000|2025-01-15 14:54:50|187740.9|187610.9|187687.6|187557.6|187742.5|187612.5|187685.6|187555.6|25
1736952900000|2025-01-15 14:55:00|187687.3|187557.3|187739.4|187609.4|187749|187619|187687.2|187557.2|28
1736952910000|2025-01-15 14:55:10|187744.9|187614.9|187753.8|187623.8|187754.9|187624.9|187737.6|187607.6|23
1736952920000|2025-01-15 14:55:20|187754.8|187624.8|187747.1|187617.1|187754.8|187624.8|187743|187613|18
1736952930000|2025-01-15 14:55:30|187748.6|187618.6|187752.8|187622.8|187752.8|187622.8|187739.3|187609.3|19
1736952940000|2025-01-15 14:55:40|187751.4|187621.4|187751.5|187621.5|187761.9|187631.9|187741.9|187611.9|22
1736952950000|2025-01-15 14:55:50|187752.6|187622.6|187757.7|187627.7|187761.9|187631.9|187749.7|187619.7|14
1736952960000|2025-01-15 14:56:00|187760.9|187630.9|187761.7|187631.7|187761.7|187631.7|187743.2|187613.2|16
1736952970000|2025-01-15 14:56:10|187762.4|187632.4|187747.4|187617.4|187762.7|187632.7|187746.2|187616.2|19
1736952980000|2025-01-15 14:56:20|187747|187617|187807.6|187677.6|187807.6|187677.6|187743.9|187613.9|26
1736952990000|2025-01-15 14:56:30|187813.2|187683.2|187813.2|187683.2|187815.5|187685.5|187797.5|187667.5|24
1736953000000|2025-01-15 14:56:40|187812.3|187682.3|187813.9|187723.9|187829|187726|187807.4|187679.9|22
1736953010000|2025-01-15 14:56:50|187815.1|187725.1|187781.1|187651.1|187820.4|187730.4|187740.2|187610.2|24
1736953020000|2025-01-15 14:57:00|187779.5|187649.5|187784.8|187654.8|187785.6|187655.6|187773.7|187643.7|18
1736953030000|2025-01-15 14:57:10|187785.5|187655.5|187690.1|187560.1|187785.5|187655.5|187687.9|187557.9|22
1736953040000|2025-01-15 14:57:20|187692.1|187562.1|187703.9|187573.9|187707.4|187577.4|187690.5|187560.5|23
1736953050000|2025-01-15 14:57:30|187704.3|187574.3|187703.6|187573.6|187707.9|187577.9|187702.6|187572.6|20
1736953060000|2025-01-15 14:57:40|187704.5|187574.5|187708.7|187578.7|187708.7|187578.7|187701.1|187571.1|25
1736953070000|2025-01-15 14:57:50|187705.1|187575.1|187755.3|187625.3|187758.9|187628.9|187702.9|187572.9|16
1736953080000|2025-01-15 14:58:00|187754.5|187624.5|187712|187582|187764.6|187634.6|187709.8|187579.8|18
1736953090000|2025-01-15 14:58:10|187711.8|187581.8|187708.6|187578.6|187713.9|187583.9|187708.6|187578.6|14
1736953100000|2025-01-15 14:58:20|187711.1|187581.1|187772.2|187642.2|187777.7|187647.7|187709.4|187579.4|27
1736953110000|2025-01-15 14:58:30|187795.4|187665.4|187741.3|187611.3|187795.4|187665.4|187741.3|187611.3|17
1736953120000|2025-01-15 14:58:40|187738.5|187608.5|187754.8|187624.8|187762.2|187632.2|187738.5|187608.5|25
1736953130000|2025-01-15 14:58:50|187756.8|187626.8|187762.9|187632.9|187765.3|187635.3|187754.5|187624.5|23
1736953140000|2025-01-15 14:59:00|187762.6|187632.6|187738.7|187608.7|187766|187636|187737.7|187607.7|31
1736953150000|2025-01-15 14:59:10|187740.6|187610.6|187738.9|187608.9|187742.5|187612.5|187736.9|187606.9|16
1736953160000|2025-01-15 14:59:20|187740.5|187610.5|187737.6|187607.6|187741.8|187611.8|187735.8|187605.8|10
1736953170000|2025-01-15 14:59:30|187734.1|187604.1|187731.8|187601.8|187736.3|187606.3|187730.8|187600.8|13
1736953180000|2025-01-15 14:59:40|187730.2|187600.2|187741.1|187611.1|187754.4|187624.4|187730.2|187600.2|19
1736953190000|2025-01-15 14:59:50|187741.9|187611.9|187786|187656|187786|187656|187741.6|187611.6|31
1736953200000|2025-01-15 15:00:00|187784.4|187654.4|187836.4|187706.4|187837.8|187707.8|187784.4|187654.4|24
1736953210000|2025-01-15 15:00:10|187834.3|187704.3|187831.1|187701.1|187837.1|187707.1|187830.1|187700.1|23
1736953220000|2025-01-15 15:00:20|187832.7|187702.7|187883.3|187753.3|187890.2|187760.2|187829.3|187699.3|27
1736953230000|2025-01-15 15:00:30|187880.1|187750.1|187881.9|187751.9|187885.1|187755.1|187879.2|187749.2|23
1736953240000|2025-01-15 15:00:40|187881.6|187751.6|187860.2|187730.2|187881.6|187751.6|187858.1|187728.1|29
1736953250000|2025-01-15 15:00:50|187860.1|187730.1|187860.5|187730.5|187868.8|187738.8|187859.3|187729.3|22
1736953260000|2025-01-15 15:01:00|187863.7|187733.7|187888.5|187758.5|187907.8|187777.8|187863.7|187733.7|13
1736953270000|2025-01-15 15:01:10|187887.8|187757.8|187936.4|187806.4|187957.2|187827.2|187886.3|187756.3|27
1736953280000|2025-01-15 15:01:20|187938.1|187808.1|187955.8|187825.8|187957.2|187827.2|187931.7|187801.7|30
1736953290000|2025-01-15 15:01:30|187957.4|187827.4|187945.3|187815.3|187963.7|187833.7|187945.3|187815.3|24
1736953300000|2025-01-15 15:01:40|187949.9|187819.9|187947.9|187817.9|187951.8|187821.8|187944.4|187814.4|18
1736953310000|2025-01-15 15:01:50|187949.7|187819.7|187972.6|187842.6|187975.4|187845.4|187949.7|187819.7|29
1736953320000|2025-01-15 15:02:00|187971|187841|187981.7|187851.7|187986.1|187856.1|187966.4|187836.4|30
1736953330000|2025-01-15 15:02:10|187981|187851|187977.6|187847.6|188016.8|187886.8|187954.5|187824.5|31
1736953340000|2025-01-15 15:02:20|187976|187846|187954.2|187824.2|187989.3|187859.3|187950.1|187820.1|30
1736953350000|2025-01-15 15:02:30|187953.3|187823.3|187959.8|187829.8|187963.4|187833.4|187948.3|187818.3|26
1736953360000|2025-01-15 15:02:40|187959.1|187829.1|187962.2|187832.2|187962.2|187832.2|187955.4|187825.4|18
1736953370000|2025-01-15 15:02:50|187960.2|187830.2|187983.6|187853.6|187983.6|187853.6|187960.2|187830.2|13
1736953380000|2025-01-15 15:03:00|187981.1|187851.1|187999.8|187869.8|187999.8|187869.8|187981.1|187851.1|24
1736953390000|2025-01-15 15:03:10|188000.7|187870.7|187990.2|187860.2|188000.7|187870.7|187990.2|187860.2|21
1736953400000|2025-01-15 15:03:20|187992.2|187862.2|187996.3|187866.3|187996.3|187866.3|187991.7|187861.7|9
1736953410000|2025-01-15 15:03:30|187998.3|187868.3|188004.5|187874.5|188007.1|187877.1|187998.3|187868.3|14
1736953420000|2025-01-15 15:03:40|188004.7|187874.7|187994.1|187864.1|188007.6|187877.6|187993.4|187863.4|11
1736953430000|2025-01-15 15:03:50|187995.9|187865.9|187990.5|187860.5|187995.9|187865.9|187988.7|187858.7|14
1736953440000|2025-01-15 15:04:00|187992.5|187862.5|187987.2|187857.2|187992.5|187862.5|187977.8|187847.8|19
1736953450000|2025-01-15 15:04:10|187988.8|187858.8|187997.6|187867.6|187999.2|187869.2|187987.3|187857.3|15
1736953460000|2025-01-15 15:04:20|187999.2|187869.2|188010.2|187880.2|188010.2|187880.2|187996|187866|11
1736953470000|2025-01-15 15:04:30|188006.5|187876.5|188005.8|187875.8|188010.2|187880.2|188004|187874|21
1736953480000|2025-01-15 15:04:40|188007.7|187877.7|188031.2|187901.2|188032.9|187902.9|188006.2|187876.2|12
1736953490000|2025-01-15 15:04:50|188031.9|187901.9|188028.2|187898.2|188031.9|187901.9|188028.2|187898.2|11
1736953500000|2025-01-15 15:05:00|188029.2|187899.2|188035.9|187905.9|188039.1|187909.1|188028|187898|14
1736953510000|2025-01-15 15:05:10|188034.7|187904.7|188046.9|187916.9|188049.8|187919.8|188033.8|187903.8|11
1736953520000|2025-01-15 15:05:20|188048.5|187918.5|188013.2|187883.2|188053|187923|188006.1|187876.1|19
1736953530000|2025-01-15 15:05:30|188007.8|187877.8|188012.1|187882.1|188013.3|187883.3|188005.5|187875.5|11
1736953540000|2025-01-15 15:05:40|188006.2|187876.2|188004.9|187874.9|188007.9|187877.9|188001.7|187871.7|17
1736953550000|2025-01-15 15:05:50|188012.8|187882.8|188049.6|187919.6|188058.3|187928.3|188012.4|187882.4|24
1736953560000|2025-01-15 15:06:00|188048.1|187918.1|188055.1|187925.1|188058.8|187928.8|188048.1|187918.1|23
1736953570000|2025-01-15 15:06:10|188052.9|187922.9|188059|187929|188060.9|187930.9|188052.8|187922.8|11
1736953580000|2025-01-15 15:06:20|188058.9|187928.9|188050.8|187920.8|188059.3|187929.3|188050.8|187920.8|12
1736953590000|2025-01-15 15:06:30|188051.8|187921.8|188036.6|187906.6|188051.8|187921.8|188033.4|187903.4|21
1736953600000|2025-01-15 15:06:40|188031.9|187901.9|188038.3|187908.3|188045.7|187915.7|188029.1|187899.1|21
1736953610000|2025-01-15 15:06:50|188038.4|187908.4|188029.8|187899.8|188040.1|187910.1|188029.5|187899.5|9
1736953620000|2025-01-15 15:07:00|188031.7|187901.7|187998.5|187868.5|188031.7|187901.7|187998.5|187868.5|11
1736953630000|2025-01-15 15:07:10|187998.4|187868.4|188012.5|187882.5|188017.2|187887.2|187989.4|187859.4|15
1736953640000|2025-01-15 15:07:20|188011.4|187881.4|188029.6|187899.6|188029.6|187899.6|188009.4|187879.4|13
1736953650000|2025-01-15 15:07:30|188027.4|187897.4|188026.2|187896.2|188027.4|187897.4|188025.3|187895.3|8
1736953660000|2025-01-15 15:07:40|188022.7|187892.7|188034|187904|188034|187904|188021.6|187891.6|8
1736953670000|2025-01-15 15:07:50|188034.3|187904.3|188032|187902|188034.3|187904.3|188031.1|187901.1|5
1736953680000|2025-01-15 15:08:00|188027|187897|188021.7|187891.7|188028.5|187898.5|188015.7|187885.7|15
1736953690000|2025-01-15 15:08:10|188028.4|187898.4|188068.7|187938.7|188073.3|187943.3|188028.4|187898.4|14
1736953700000|2025-01-15 15:08:20|188069.8|187939.8|188051.9|187921.9|188069.8|187939.8|188041.7|187911.7|27
1736953710000|2025-01-15 15:08:30|188061.7|187931.7|188044.2|187914.2|188063|187933|188043.1|187913.1|29
1736953720000|2025-01-15 15:08:40|188042.5|187912.5|188015.7|187885.7|188044.2|187914.2|188014.1|187884.1|23
1736953730000|2025-01-15 15:08:50|188014.8|187884.8|188009.1|187879.1|188014.8|187884.8|188006.2|187876.2|25
1736953740000|2025-01-15 15:09:00|188008.3|187878.3|188012.2|187882.2|188015.4|187885.4|188000.4|187870.4|25
1736953750000|2025-01-15 15:09:10|188010.9|187880.9|187994|187864|188012.6|187882.6|187994|187864|14
1736953760000|2025-01-15 15:09:20|187994.3|187864.3|187993.1|187863.1|187994.3|187864.3|187980.3|187850.3|21
1736953770000|2025-01-15 15:09:30|187990.4|187860.4|187969.6|187839.6|187993.1|187863.1|187968|187838|27
1736953780000|2025-01-15 15:09:40|187970.8|187840.8|187981.5|187851.5|187981.5|187851.5|187968.7|187838.7|11
1736953790000|2025-01-15 15:09:50|187986.4|187856.4|187985|187855|187986.4|187856.4|187965.6|187835.6|16
1736953800000|2025-01-15 15:10:00|187983.7|187853.7|187982.8|187852.8|187983.7|187853.7|187963|187833|10
1736953810000|2025-01-15 15:10:10|187985.1|187855.1|187986|187856|187987.7|187857.7|187984.7|187854.7|6
1736953820000|2025-01-15 15:10:20|187985.9|187855.9|187989.2|187859.2|187989.2|187859.2|187985.9|187855.9|4
1736953830000|2025-01-15 15:10:30|187989.1|187859.1|187983.6|187853.6|187989.3|187859.3|187976.4|187846.4|5
1736953840000|2025-01-15 15:10:40|187979.6|187849.6|187939.8|187809.8|187979.6|187849.6|187939.8|187809.8|12
1736953850000|2025-01-15 15:10:50|187939.9|187809.9|187964.5|187834.5|187964.9|187834.9|187937.4|187807.4|10
1736953860000|2025-01-15 15:11:00|187965.7|187835.7|187963.2|187833.2|187965.8|187835.8|187962.8|187832.8|8
1736953870000|2025-01-15 15:11:10|187956.9|187826.9|187959.1|187829.1|187959.6|187829.6|187956.9|187826.9|5
1736953880000|2025-01-15 15:11:20|187958.6|187828.6|187943.6|187813.6|187959|187829|187937|187807|11
1736953890000|2025-01-15 15:11:30|187941.4|187811.4|187903.6|187773.6|187946.5|187816.5|187903.6|187773.6|21
1736953900000|2025-01-15 15:11:40|187902.1|187772.1|187868|187738|187902.1|187772.1|187868|187738|18
1736953910000|2025-01-15 15:11:50|187871.1|187741.1|187867.8|187737.8|187879.8|187749.8|187865.5|187735.5|25
1736953920000|2025-01-15 15:12:00|187868.8|187738.8|187894.6|187764.6|187909.8|187779.8|187868.8|187738.8|9
1736953930000|2025-01-15 15:12:10|187893.1|187763.1|187881|187751|187893.1|187763.1|187879.1|187749.1|7
1736953940000|2025-01-15 15:12:20|187877.9|187747.9|187906|187776|187906|187776|187876.8|187746.8|10
1736953950000|2025-01-15 15:12:30|187895.3|187765.3|187880.1|187750.1|187895.3|187765.3|187880.1|187750.1|8
1736953960000|2025-01-15 15:12:40|187879.7|187749.7|187878.6|187748.6|187880|187750|187878|187748|7
1736953970000|2025-01-15 15:12:50|187878.2|187748.2|187876.9|187746.9|187878.6|187748.6|187876.9|187746.9|7
1736953980000|2025-01-15 15:13:00|187877.5|187747.5|187876.8|187746.8|187878.1|187748.1|187876.8|187746.8|5
1736953990000|2025-01-15 15:13:10|187873.4|187743.4|187866.6|187736.6|187882.9|187752.9|187859.2|187729.2|16
1736954000000|2025-01-15 15:13:20|187865.3|187735.3|187867.4|187737.4|187871.7|187741.7|187855.9|187725.9|27
1736954010000|2025-01-15 15:13:30|187871.7|187741.7|187864.6|187734.6|187871.7|187741.7|187863.1|187733.1|16
1736954020000|2025-01-15 15:13:40|187863|187733|187863.5|187733.5|187876.1|187746.1|187863|187733|8
1736954030000|2025-01-15 15:13:50|187862.4|187732.4|187842.1|187712.1|187863.9|187733.9|187839.4|187709.4|14
1736954040000|2025-01-15 15:14:00|187841.1|187711.1|187841.8|187711.8|187861.3|187731.3|187835.7|187705.7|15
1736954050000|2025-01-15 15:14:10|187842.7|187712.7|187871.7|187741.7|187884.7|187754.7|187842.7|187712.7|18
1736954060000|2025-01-15 15:14:20|187870.1|187740.1|187842.6|187712.6|187875|187745|187842.4|187712.4|18
1736954070000|2025-01-15 15:14:30|187844.6|187714.6|187850.4|187720.4|187864.8|187734.8|187844.6|187714.6|23
1736954080000|2025-01-15 15:14:40|187850.9|187720.9|187811.4|187681.4|187850.9|187720.9|187810.7|187680.7|11
1736954090000|2025-01-15 15:14:50|187811.7|187681.7|187835.9|187705.9|187836.3|187706.3|187808.3|187678.3|21
1736954100000|2025-01-15 15:15:00|187833.9|187703.9|187819.5|187689.5|187836.7|187706.7|187819.1|187689.1|17
1736954110000|2025-01-15 15:15:10|187820.9|187690.9|187833.4|187703.4|187833.4|187703.4|187818.5|187688.5|10
1736954120000|2025-01-15 15:15:20|187820.2|187690.2|187821.1|187691.1|187832.1|187702.1|187816|187686|18
1736954130000|2025-01-15 15:15:30|187818.4|187688.4|187823.9|187693.9|187823.9|187693.9|187812.2|187682.2|10
1736954140000|2025-01-15 15:15:40|187819.1|187689.1|187811.7|187681.7|187819.3|187689.3|187811.7|187681.7|11
1736954150000|2025-01-15 15:15:50|187811.8|187681.8|187836.2|187706.2|187836.2|187706.2|187811.8|187681.8|10
1736954160000|2025-01-15 15:16:00|187841.4|187711.4|187836.2|187706.2|187850.9|187720.9|187833.9|187703.9|14
1736954170000|2025-01-15 15:16:10|187838.7|187708.7|187828.8|187698.8|187838.7|187708.7|187828.8|187698.8|8
1736954180000|2025-01-15 15:16:20|187828.9|187698.9|187836.7|187706.7|187836.7|187706.7|187818.4|187688.4|17
1736954190000|2025-01-15 15:16:30|187838.5|187708.5|187821.9|187691.9|187838.5|187708.5|187814.1|187684.1|18
1736954200000|2025-01-15 15:16:40|187815.3|187685.3|187820.9|187690.9|187825|187695|187812.5|187682.5|18
1736954210000|2025-01-15 15:16:50|187821.1|187691.1|187813.3|187683.3|187821.1|187691.1|187812.3|187682.3|17
1736954220000|2025-01-15 15:17:00|187811.2|187681.2|187812|187682|187813.2|187683.2|187807.2|187677.2|8
1736954230000|2025-01-15 15:17:10|187811.5|187681.5|187799.6|187669.6|187811.5|187681.5|187799.6|187669.6|8
1736954240000|2025-01-15 15:17:20|187796.7|187666.7|187808|187678|187808|187678|187796.7|187666.7|13
1736954250000|2025-01-15 15:17:30|187808.2|187678.2|187811.9|187681.9|187811.9|187681.9|187791.7|187661.7|18
1736954260000|2025-01-15 15:17:40|187810.5|187680.5|187814.1|187684.1|187817.8|187687.8|187805.4|187675.4|20
1736954270000|2025-01-15 15:17:50|187815.3|187685.3|187811.9|187681.9|187816.5|187686.5|187811.9|187681.9|17
1736954280000|2025-01-15 15:18:00|187813.3|187683.3|187797|187667|187813.3|187683.3|187797|187667|10
1736954290000|2025-01-15 15:18:10|187796.9|187666.9|187783.2|187653.2|187796.9|187666.9|187777.8|187647.8|11
1736954300000|2025-01-15 15:18:20|187778.9|187648.9|187796.9|187666.9|187796.9|187666.9|187772.6|187642.6|16
1736954310000|2025-01-15 15:18:30|187797.3|187667.3|187809.6|187679.6|187810.2|187680.2|187796.3|187666.3|21
1736954320000|2025-01-15 15:18:40|187810.5|187680.5|187793.8|187663.8|187810.5|187680.5|187788.1|187658.1|14
1736954330000|2025-01-15 15:18:50|187792.2|187662.2|187792.2|187662.2|187792.2|187662.2|187789.5|187659.5|9
1736954340000|2025-01-15 15:19:00|187789.7|187659.7|187790.2|187660.2|187793.3|187663.3|187789|187659|9
1736954350000|2025-01-15 15:19:10|187789.2|187659.2|187808.8|187678.8|187809.2|187679.2|187788|187658|18
1736954360000|2025-01-15 15:19:20|187807.1|187677.1|187791.5|187661.5|187810.6|187680.6|187789.9|187659.9|18
1736954370000|2025-01-15 15:19:30|187793.1|187663.1|187785.1|187655.1|187810.9|187680.9|187784.6|187654.6|12
1736954380000|2025-01-15 15:19:40|187784.6|187654.6|187793.5|187663.5|187794.2|187664.2|187784.6|187654.6|8
1736954390000|2025-01-15 15:19:50|187794.5|187664.5|187796.6|187666.6|187801.6|187671.6|187792.8|187662.8|22
1736954400000|2025-01-15 15:20:00|187801.4|187671.4|187793.4|187663.4|187811.5|187681.5|187791.4|187661.4|18
1736954410000|2025-01-15 15:20:10|187793|187663|187794.4|187664.4|187804.7|187674.7|187792.4|187662.4|26
1736954420000|2025-01-15 15:20:20|187798.7|187668.7|187803.3|187673.3|187810.3|187680.3|187796.8|187666.8|17
1736954430000|2025-01-15 15:20:30|187795.6|187665.6|187836.4|187706.4|187836.4|187706.4|187795.6|187665.6|19
1736954440000|2025-01-15 15:20:40|187836|187706|187856.8|187726.8|187858.2|187728.2|187835.7|187705.7|20
1736954450000|2025-01-15 15:20:50|187858.7|187728.7|187844.6|187714.6|187858.7|187728.7|187842.6|187712.6|17
1736954460000|2025-01-15 15:21:00|187843.4|187713.4|187823.5|187693.5|187843.4|187713.4|187823.3|187693.3|9
1736954470000|2025-01-15 15:21:10|187823.4|187693.4|187800.2|187670.2|187823.4|187693.4|187794.7|187664.7|13
1736954480000|2025-01-15 15:21:20|187800.4|187670.4|187792.8|187662.8|187804|187674|187792.7|187662.7|15
1736954490000|2025-01-15 15:21:30|187795.9|187665.9|187798.8|187668.8|187799.5|187669.5|187794.4|187664.4|8
1736954500000|2025-01-15 15:21:40|187792.9|187662.9|187792.3|187662.3|187799.9|187669.9|187792.3|187662.3|16
1736954510000|2025-01-15 15:21:50|187792.6|187662.6|187794.3|187664.3|187800.2|187670.2|187792.6|187662.6|10
1736954520000|2025-01-15 15:22:00|187795.5|187665.5|187792.9|187662.9|187811|187681|187792.9|187662.9|19
1736954530000|2025-01-15 15:22:10|187793.1|187663.1|187802.7|187672.7|187807.6|187677.6|187792.9|187662.9|7
1736954540000|2025-01-15 15:22:20|187801.3|187671.3|187807.9|187677.9|187810|187680|187800.5|187670.5|10
1736954550000|2025-01-15 15:22:30|187807.8|187677.8|187806.6|187676.6|187807.9|187677.9|187806.6|187676.6|3
1736954560000|2025-01-15 15:22:40|187807.2|187677.2|187812.1|187682.1|187812.1|187682.1|187805.3|187675.3|10
1736954570000|2025-01-15 15:22:50|187810.6|187680.6|187828.1|187698.1|187830.6|187700.6|187810.6|187680.6|19
1736954580000|2025-01-15 15:23:00|187822.3|187692.3|187830.5|187700.5|187833.2|187703.2|187817.8|187687.8|19
1736954590000|2025-01-15 15:23:10|187830.8|187700.8|187809.3|187679.3|187831.2|187701.2|187809.3|187679.3|16
1736954600000|2025-01-15 15:23:20|187808.8|187678.8|187801.7|187671.7|187809|187679|187801.7|187671.7|11
1736954610000|2025-01-15 15:23:30|187803.4|187673.4|187804.8|187674.8|187807.7|187677.7|187800.6|187670.6|7
1736954620000|2025-01-15 15:23:40|187800.6|187670.6|187791.3|187661.3|187808.5|187678.5|187791.3|187661.3|12
1736954630000|2025-01-15 15:23:50|187792.6|187662.6|187795.4|187665.4|187800.5|187670.5|187792.6|187662.6|13
1736954640000|2025-01-15 15:24:00|187795.2|187665.2|187796.1|187666.1|187796.1|187666.1|187792.2|187662.2|12
1736954650000|2025-01-15 15:24:10|187809.6|187679.6|187798.5|187668.5|187811.4|187681.4|187797.2|187667.2|14
1736954660000|2025-01-15 15:24:20|187798|187668|187796.3|187666.3|187804.2|187674.2|187795.7|187665.7|16
1736954670000|2025-01-15 15:24:30|187797.8|187667.8|187806.4|187676.4|187806.4|187676.4|187797.8|187667.8|10
1736954680000|2025-01-15 15:24:40|187807.8|187677.8|187808.3|187678.3|187811.7|187681.7|187805.6|187675.6|10
1736954690000|2025-01-15 15:24:50|187809.4|187679.4|187862.2|187732.2|187867|187737|187809.4|187679.4|16
1736954700000|2025-01-15 15:25:00|187863.9|187733.9|187852.3|187762.3|187863.9|187764.7|187842.3|187732.6|16
1736954710000|2025-01-15 15:25:10|187855.1|187765.1|187892.5|187802.5|187920.6|187830.6|187855.1|187765.1|32
1736954720000|2025-01-15 15:25:20|187894.2|187804.2|187889.3|187799.3|187897|187807|187882.2|187792.2|18
1736954730000|2025-01-15 15:25:30|187890|187800|187914.2|187824.2|187915.8|187825.8|187879.5|187789.5|27
1736954740000|2025-01-15 15:25:40|187914.3|187824.3|187901|187811|187914.6|187824.6|187898.9|187808.9|20
1736954750000|2025-01-15 15:25:50|187900.7|187810.7|187911.9|187821.9|187914.2|187824.2|187900.7|187810.7|21
1736954760000|2025-01-15 15:26:00|187913.3|187823.3|187904|187814|187913.3|187823.3|187904|187814|6
1736954770000|2025-01-15 15:26:10|187898.6|187808.6|187900|187810|187900.9|187810.9|187891.1|187801.1|14
1736954780000|2025-01-15 15:26:20|187906.6|187816.6|187900.3|187810.3|187906.6|187816.6|187895|187805|21
1736954790000|2025-01-15 15:26:30|187898.6|187808.6|187892.1|187802.1|187904.9|187814.9|187892.1|187802.1|11
1736954800000|2025-01-15 15:26:40|187898.6|187808.6|187890.2|187800.2|187898.6|187808.6|187890.2|187800.2|8
1736954810000|2025-01-15 15:26:50|187889.8|187799.8|187888.2|187798.2|187897.1|187807.1|187878.7|187788.7|16
1736954820000|2025-01-15 15:27:00|187885.8|187795.8|187893.1|187803.1|187899|187809|187885.8|187795.8|12
1736954830000|2025-01-15 15:27:10|187897.3|187807.3|187887.6|187797.6|187897.3|187807.3|187887.6|187797.6|10
1736954840000|2025-01-15 15:27:20|187878.1|187788.1|187890.7|187800.7|187893.6|187803.6|187877.7|187787.7|19
1736954850000|2025-01-15 15:27:30|187891.1|187801.1|187890.7|187800.7|187891.4|187801.4|187890.7|187800.7|4
1736954860000|2025-01-15 15:27:40|187890.9|187800.9|187890.5|187800.5|187890.9|187800.9|187890.5|187800.5|2
1736954870000|2025-01-15 15:27:50|187891.7|187801.7|187886.7|187796.7|187891.7|187801.7|187877.6|187787.6|13
1736954880000|2025-01-15 15:28:00|187888.4|187798.4|187900.2|187810.2|187914.3|187824.3|187888.4|187798.4|21
1736954890000|2025-01-15 15:28:10|187898.5|187808.5|187897.5|187807.5|187903.1|187813.1|187896|187806|13
1736954900000|2025-01-15 15:28:20|187899.1|187809.1|187891.6|187801.6|187900.7|187810.7|187891.6|187801.6|12
1736954910000|2025-01-15 15:28:30|187897.2|187807.2|187876.3|187786.3|187897.2|187807.2|187876.3|187786.3|15
1736954920000|2025-01-15 15:28:40|187877.8|187787.8|187873.3|187783.3|187880.8|187790.8|187872|187782|16
1736954930000|2025-01-15 15:28:50|187875.6|187785.6|187867.1|187777.1|187875.6|187785.6|187867|187777|13
1736954940000|2025-01-15 15:29:00|187868.8|187778.8|187900|187810|187900|187810|187866.7|187776.7|14
1736954950000|2025-01-15 15:29:10|187902.2|187812.2|187897.2|187807.2|187905.8|187815.8|187894.2|187804.2|13
1736954960000|2025-01-15 15:29:20|187896.4|187806.4|187893.9|187803.9|187898.7|187808.7|187893.3|187803.3|11
1736954970000|2025-01-15 15:29:30|187892.3|187802.3|187907.5|187817.5|187914.8|187824.8|187892.3|187802.3|12
1736954980000|2025-01-15 15:29:40|187909.7|187819.7|187894.4|187804.4|187914.3|187824.3|187894.4|187804.4|10
1736954990000|2025-01-15 15:29:50|187894.1|187804.1|187883.2|187793.2|187894.1|187804.1|187881.7|187791.7|9
1736955000000|2025-01-15 15:30:00|187885.2|187795.2|187882.2|187792.2|187890.7|187800.7|187882.2|187792.2|10
1736955010000|2025-01-15 15:30:10|187879.8|187789.8|187872.5|187782.5|187879.9|187789.9|187872.5|187782.5|10
1736955020000|2025-01-15 15:30:20|187873.3|187783.3|187839.7|187749.7|187877.6|187787.6|187837.3|187747.3|16
1736955030000|2025-01-15 15:30:30|187840.9|187750.9|187863.4|187773.4|187868.5|187778.5|187840.9|187750.9|17
1736955040000|2025-01-15 15:30:40|187847.2|187757.2|187858.6|187768.6|187862.8|187772.8|187847.2|187757.2|30
1736955050000|2025-01-15 15:30:50|187859.3|187769.3|187872.3|187782.3|187879.9|187789.9|187859.3|187769.3|11
1736955060000|2025-01-15 15:31:00|187874.1|187784.1|187867.3|187777.3|187888.3|187798.3|187867.3|187777.3|19
1736955070000|2025-01-15 15:31:10|187867.1|187777.1|187863.1|187773.1|187867.1|187777.1|187863.1|187773.1|5
1736955080000|2025-01-15 15:31:20|187865.6|187775.6|187852.3|187762.3|187865.6|187775.6|187850.9|187760.9|15
1736955090000|2025-01-15 15:31:30|187852.2|187762.2|187854.7|187764.7|187859.3|187769.3|187852.2|187762.2|14
1736955100000|2025-01-15 15:31:40|187854.8|187764.8|187853|187763|187856.7|187766.7|187852.7|187762.7|16
1736955110000|2025-01-15 15:31:50|187854.5|187764.5|187853|187763|187854.7|187764.7|187850.2|187760.2|17
1736955120000|2025-01-15 15:32:00|187856.4|187766.4|187859.9|187769.9|187859.9|187769.9|187854.6|187764.6|8
1736955130000|2025-01-15 15:32:10|187863.6|187773.6|187858.3|187768.3|187863.7|187773.7|187858.3|187768.3|14
1736955140000|2025-01-15 15:32:20|187857.5|187767.5|187856.6|187766.6|187857.5|187767.5|187856.6|187766.6|3
1736955150000|2025-01-15 15:32:30|187856.4|187766.4|187868|187778|187868.6|187778.6|187855.4|187765.4|16
1736955160000|2025-01-15 15:32:40|187867.9|187777.9|187867.2|187777.2|187868.2|187778.2|187867.2|187777.2|9
1736955170000|2025-01-15 15:32:50|187865.3|187775.3|187852.6|187762.6|187865.3|187775.3|187850.9|187760.9|9
1736955180000|2025-01-15 15:33:00|187852.4|187762.4|187853|187763|187853|187763|187851.6|187761.6|9
1736955190000|2025-01-15 15:33:10|187852.9|187762.9|187854.4|187764.4|187856.7|187766.7|187852.9|187762.9|7
1736955200000|2025-01-15 15:33:20|187853.7|187763.7|187843.5|187753.5|187854.3|187764.3|187843|187753|12
1736955210000|2025-01-15 15:33:30|187836.4|187746.4|187854.5|187764.5|187854.5|187764.5|187836.4|187746.4|15
1736955220000|2025-01-15 15:33:40|187853.8|187763.8|187859.9|187769.9|187859.9|187769.9|187851.6|187761.6|11
1736955230000|2025-01-15 15:33:50|187861.6|187771.6|187903.1|187813.1|187904.2|187814.2|187861.6|187771.6|14
1736955240000|2025-01-15 15:34:00|187900.2|187810.2|187899.3|187809.3|187905.9|187815.9|187895.1|187805.1|17
1736955250000|2025-01-15 15:34:10|187901|187811|187901.7|187811.7|187901.7|187811.7|187897.7|187807.7|8
1736955260000|2025-01-15 15:34:20|187899.4|187809.4|187863.8|187773.8|187913.9|187823.9|187863.4|187773.4|19
1736955270000|2025-01-15 15:34:30|187861.6|187771.6|187796.9|187706.9|187863.9|187773.9|187796.9|187706.9|29
1736955280000|2025-01-15 15:34:40|187798.4|187708.4|187798.5|187708.5|187810.6|187720.6|187796.9|187706.9|12
1736955290000|2025-01-15 15:34:50|187814|187724|187810.5|187720.5|187814|187724|187797.7|187707.7|7
1736955300000|2025-01-15 15:35:00|187812|187722|187811.1|187721.1|187812|187722|187807.5|187717.5|12
1736955310000|2025-01-15 15:35:10|187812.1|187722.1|187813.4|187723.4|187814.8|187724.8|187800.2|187710.2|24
1736955320000|2025-01-15 15:35:20|187814.6|187724.6|187810.5|187720.5|187814.8|187724.8|187806.7|187716.7|8
1736955330000|2025-01-15 15:35:30|187811.9|187721.9|187813.8|187723.8|187819.6|187729.6|187807.5|187717.5|15
1736955340000|2025-01-15 15:35:40|187813.3|187723.3|187818.4|187728.4|187818.4|187728.4|187811.5|187721.5|7
1736955350000|2025-01-15 15:35:50|187815.5|187725.5|187794.4|187704.4|187863.6|187773.6|187791.4|187701.4|23
1736955360000|2025-01-15 15:36:00|187798|187708|187792.7|187702.7|187810.7|187720.7|187791.7|187701.7|19
1736955370000|2025-01-15 15:36:10|187792.1|187702.1|187809.1|187719.1|187810.1|187720.1|187792.1|187702.1|17
1736955380000|2025-01-15 15:36:20|187809.3|187719.3|187794.8|187704.8|187809.9|187719.9|187787.6|187697.6|14
1736955390000|2025-01-15 15:36:30|187797.3|187707.3|187814.6|187724.6|187819.5|187729.5|187797.3|187707.3|25
1736955400000|2025-01-15 15:36:40|187811.8|187721.8|187795.3|187705.3|187811.8|187721.8|187772.7|187682.7|16
1736955410000|2025-01-15 15:36:50|187793.1|187703.1|187809.8|187719.8|187809.8|187719.8|187793.1|187703.1|11
1736955420000|2025-01-15 15:37:00|187810.1|187720.1|187728|187638|187826|187736|187725.3|187635.3|21
1736955430000|2025-01-15 15:37:10|187726.2|187636.2|187736.6|187646.6|187736.6|187646.6|187726.2|187636.2|12
1736955440000|2025-01-15 15:37:20|187735.2|187645.2|187759.6|187669.6|187759.6|187669.6|187729|187639|6
1736955450000|2025-01-15 15:37:30|187795.3|187705.3|187792.7|187702.7|187800.6|187710.6|187789.4|187699.4|16
1736955460000|2025-01-15 15:37:40|187790.9|187700.9|187798|187708|187798|187708|187788.2|187698.2|12
1736955470000|2025-01-15 15:37:50|187795.6|187705.6|187785.3|187695.3|187797.2|187707.2|187785.3|187695.3|9
1736955480000|2025-01-15 15:38:00|187785.1|187695.1|187794.2|187704.2|187795.2|187705.2|187780.6|187690.6|18
1736955490000|2025-01-15 15:38:10|187795.2|187705.2|187788.7|187698.7|187795.2|187705.2|187784.4|187694.4|20
1736955500000|2025-01-15 15:38:20|187791.2|187701.2|187784.9|187694.9|187791.2|187701.2|187784.9|187694.9|14
1736955510000|2025-01-15 15:38:30|187786.1|187696.1|187799.4|187709.4|187799.4|187709.4|187782.1|187692.1|10
1736955520000|2025-01-15 15:38:40|187801|187711|187798.4|187708.4|187805.3|187715.3|187798.2|187708.2|16
1736955530000|2025-01-15 15:38:50|187800.9|187710.9|187807.4|187717.4|187807.6|187717.6|187800.9|187710.9|6
1736955540000|2025-01-15 15:39:00|187805.5|187715.5|187807|187717|187809.6|187719.6|187805.1|187715.1|16
1736955550000|2025-01-15 15:39:10|187807.1|187717.1|187780.8|187690.8|187807.1|187717.1|187780.6|187690.6|12
1736955560000|2025-01-15 15:39:20|187783.6|187693.6|187804|187714|187804|187714|187781.9|187691.9|15
1736955570000|2025-01-15 15:39:30|187798|187708|187803.6|187713.6|187803.6|187713.6|187796|187706|17
1736955580000|2025-01-15 15:39:40|187817.8|187727.8|187829.1|187739.1|187831.3|187741.3|187814.4|187724.4|19
1736955590000|2025-01-15 15:39:50|187824.5|187734.5|187827.9|187737.9|187830.9|187740.9|187824.5|187734.5|21
1736955600000|2025-01-15 15:40:00|187828.2|187738.2|187831|187741|187838.6|187748.6|187826.5|187736.5|21
1736955610000|2025-01-15 15:40:10|187827.5|187737.5|187823.3|187733.3|187839.8|187749.8|187822.1|187732.1|23
1736955620000|2025-01-15 15:40:20|187826.1|187736.1|187817.5|187727.5|187826.1|187736.1|187817.4|187727.4|13
1736955630000|2025-01-15 15:40:30|187818.8|187728.8|187867.8|187777.8|187869.5|187779.5|187818.8|187728.8|9
1736955640000|2025-01-15 15:40:40|187866.8|187776.8|187901.9|187811.9|187910.2|187820.2|187848.9|187758.9|21
1736955650000|2025-01-15 15:40:50|187898.7|187808.7|187900.2|187810.2|187906.7|187816.7|187897.3|187807.3|16
1736955660000|2025-01-15 15:41:00|187891.5|187801.5|187882.1|187792.1|187891.5|187801.5|187874.6|187784.6|12
1736955670000|2025-01-15 15:41:10|187876.9|187786.9|187868.5|187778.5|187876.9|187786.9|187868.5|187778.5|12
1736955680000|2025-01-15 15:41:20|187868.4|187778.4|187867.6|187777.6|187870.2|187780.2|187867.6|187777.6|7
1736955690000|2025-01-15 15:41:30|187867.4|187777.4|187867.8|187777.8|187868.1|187778.1|187867.4|187777.4|4
1736955700000|2025-01-15 15:41:40|187867.4|187777.4|187845.6|187755.6|187867.4|187777.4|187840.1|187750.1|11
1736955710000|2025-01-15 15:41:50|187847.5|187757.5|187855.8|187765.8|187855.8|187765.8|187844.6|187754.6|14
1736955720000|2025-01-15 15:42:00|187855.9|187765.9|187850.4|187760.4|187855.9|187765.9|187845.5|187755.5|17
1736955730000|2025-01-15 15:42:10|187849.3|187759.3|187818.4|187728.4|187851.6|187761.6|187818.4|187728.4|11
1736955740000|2025-01-15 15:42:20|187818.1|187728.1|187818.5|187728.5|187830.9|187740.9|187815.4|187725.4|16
1736955750000|2025-01-15 15:42:30|187816.5|187726.5|187819|187729|187821.1|187731.1|187816.5|187726.5|8
1736955760000|2025-01-15 15:42:40|187818.1|187728.1|187816.1|187726.1|187818.1|187728.1|187801.3|187711.3|16
1736955770000|2025-01-15 15:42:50|187817.4|187727.4|187815.9|187725.9|187818|187728|187810.7|187720.7|9
1736955780000|2025-01-15 15:43:00|187814.5|187724.5|187819.9|187729.9|187839.3|187749.3|187814.5|187724.5|14
1736955790000|2025-01-15 15:43:10|187827.4|187737.4|187821.4|187731.4|187828.9|187738.9|187820.1|187730.1|14
1736955800000|2025-01-15 15:43:20|187820|187730|187805.3|187715.3|187820|187730|187805.3|187715.3|9
1736955810000|2025-01-15 15:43:30|187805.2|187715.2|187803.9|187713.9|187805.3|187715.3|187803.9|187713.9|5
1736955820000|2025-01-15 15:43:40|187803.7|187713.7|187790.5|187700.5|187804.3|187714.3|187785|187695|13
1736955830000|2025-01-15 15:43:50|187783.7|187693.7|187789.2|187699.2|187789.2|187699.2|187769|187679|24
1736955840000|2025-01-15 15:44:00|187788.9|187698.9|187792.2|187702.2|187808.7|187718.7|187788.9|187698.9|20
1736955850000|2025-01-15 15:44:10|187795.3|187705.3|187839.7|187749.7|187839.7|187749.7|187789.4|187699.4|14
1736955860000|2025-01-15 15:44:20|187837.5|187747.5|187849.3|187759.3|187852|187762|187837.5|187747.5|9
1736955870000|2025-01-15 15:44:30|187850.8|187760.8|187870|187780|187870|187780|187848|187758|11
1736955880000|2025-01-15 15:44:40|187866.5|187776.5|187853.7|187763.7|187878.3|187788.3|187851.3|187761.3|18
1736955890000|2025-01-15 15:44:50|187853.9|187763.9|187795|187705|187853.9|187763.9|187795|187705|12
1736955900000|2025-01-15 15:45:00|187788.6|187698.6|187805.2|187715.2|187807.8|187717.8|187788.6|187698.6|17
1736955910000|2025-01-15 15:45:10|187805.3|187715.3|187803.9|187713.9|187806.3|187716.3|187803.6|187713.6|8
1736955920000|2025-01-15 15:45:20|187803.7|187713.7|187807.3|187717.3|187807.3|187717.3|187802.2|187712.2|7
1736955930000|2025-01-15 15:45:30|187808.6|187718.6|187809.9|187719.9|187821.5|187731.5|187808.6|187718.6|15
1736955940000|2025-01-15 15:45:40|187809.8|187719.8|187792|187702|187810.3|187720.3|187783.2|187693.2|12
1736955950000|2025-01-15 15:45:50|187796.3|187706.3|187789.9|187699.9|187796.3|187706.3|187788.1|187698.1|8
1736955960000|2025-01-15 15:46:00|187789.3|187699.3|187791.7|187701.7|187791.7|187701.7|187789.1|187699.1|10
1736955970000|2025-01-15 15:46:10|187797|187707|187836.7|187746.7|187836.7|187746.7|187797|187707|11
1736955980000|2025-01-15 15:46:20|187835.3|187745.3|187862.6|187772.6|187865.2|187775.2|187830|187740|23
1736955990000|2025-01-15 15:46:30|187860.6|187770.6|187850.1|187760.1|187863.4|187773.4|187850.1|187760.1|20
1736956000000|2025-01-15 15:46:40|187861.9|187771.9|187847.4|187757.4|187864.4|187774.4|187846|187756|19
1736956010000|2025-01-15 15:46:50|187849|187759|187852.4|187762.4|187854.1|187764.1|187849|187759|21
1736956020000|2025-01-15 15:47:00|187855.4|187765.4|187867|187777|187873.8|187783.8|187844.6|187754.6|18
1736956030000|2025-01-15 15:47:10|187865.3|187775.3|187857.2|187767.2|187865.4|187775.4|187846.3|187756.3|18
1736956040000|2025-01-15 15:47:20|187857|187767|187858.8|187768.8|187861.2|187771.2|187856.8|187766.8|12
1736956050000|2025-01-15 15:47:30|187858.7|187768.7|187864.7|187774.7|187869.1|187779.1|187858.6|187768.6|12
1736956060000|2025-01-15 15:47:40|187864.8|187774.8|187861.5|187771.5|187864.8|187774.8|187861.5|187771.5|11
1736956070000|2025-01-15 15:47:50|187861.3|187771.3|187848.1|187758.1|187861.6|187771.6|187846.1|187756.1|11
1736956080000|2025-01-15 15:48:00|187829.9|187739.9|187828.5|187738.5|187829.9|187739.9|187821.8|187731.8|14
1736956090000|2025-01-15 15:48:10|187823.7|187733.7|187825.1|187735.1|187828.6|187738.6|187823.7|187733.7|10
1736956100000|2025-01-15 15:48:20|187824.3|187734.3|187822.6|187732.6|187824.7|187734.7|187820.6|187730.6|11
1736956110000|2025-01-15 15:48:30|187822.7|187732.7|187825|187735|187826.9|187736.9|187822.7|187732.7|9
1736956120000|2025-01-15 15:48:40|187824.4|187734.4|187825.6|187735.6|187827.2|187737.2|187823.3|187733.3|9
1736956130000|2025-01-15 15:48:50|187829.1|187739.1|187886.8|187796.8|187886.8|187796.8|187829.1|187739.1|18
1736956140000|2025-01-15 15:49:00|187888.9|187798.9|187887.9|187797.9|187890.5|187800.5|187886.9|187796.9|7
1736956150000|2025-01-15 15:49:10|187886.8|187796.8|187884.9|187794.9|187887.4|187797.4|187884.6|187794.6|5
1736956160000|2025-01-15 15:49:20|187884.7|187794.7|187885.5|187795.5|187886.9|187796.9|187882.5|187792.5|8
1736956170000|2025-01-15 15:49:30|187889.1|187799.1|187889|187799|187889.3|187799.3|187886.8|187796.8|6
1736956180000|2025-01-15 15:49:40|187889.3|187799.3|187892.2|187802.2|187893.7|187803.7|187888.3|187798.3|8
1736956190000|2025-01-15 15:49:50|187892.9|187802.9|187896.4|187806.4|187897.8|187807.8|187890.5|187800.5|11
1736956200000|2025-01-15 15:50:00|187894.7|187804.7|187896.2|187806.2|187898|187808|187894.3|187804.3|12
1736956210000|2025-01-15 15:50:10|187896.3|187806.3|187897.8|187807.8|187933.7|187843.7|187896.3|187806.3|11
1736956220000|2025-01-15 15:50:20|187898.3|187808.3|187889.7|187799.7|187898.3|187808.3|187887.7|187797.7|9
1736956230000|2025-01-15 15:50:30|187892.2|187802.2|187868.8|187778.8|187892.2|187802.2|187866.8|187776.8|11
1736956240000|2025-01-15 15:50:40|187868|187778|187868.1|187778.1|187869.8|187779.8|187866.9|187776.9|6
1736956250000|2025-01-15 15:50:50|187870.5|187780.5|187881.3|187791.3|187883.4|187793.4|187861.4|187771.4|16
1736956260000|2025-01-15 15:51:00|187885.5|187795.5|187901.4|187811.4|187908.6|187818.6|187885.5|187795.5|17
1736956270000|2025-01-15 15:51:10|187900.8|187810.8|187895.3|187805.3|187910.9|187820.9|187895.3|187805.3|27
1736956280000|2025-01-15 15:51:20|187896.6|187806.6|187916.4|187826.4|187917.3|187827.3|187896.6|187806.6|13
1736956290000|2025-01-15 15:51:30|187919.1|187829.1|187914.8|187824.8|187919.7|187829.7|187910.4|187820.4|24
1736956300000|2025-01-15 15:51:40|187914.7|187824.7|187939.8|187849.8|187940.3|187850.3|187914.7|187824.7|16
1736956310000|2025-01-15 15:51:50|187936.3|187846.3|187941.1|187851.1|187941.1|187851.1|187934.2|187844.2|18
1736956320000|2025-01-15 15:52:00|187941.3|187851.3|187938.7|187848.7|187942|187852|187938.2|187848.2|8
1736956330000|2025-01-15 15:52:10|187939.3|187849.3|187938.5|187848.5|187939.6|187849.6|187936.3|187846.3|8
1736956340000|2025-01-15 15:52:20|187939.7|187849.7|187900.1|187810.1|187939.7|187849.7|187900.1|187810.1|13
1736956350000|2025-01-15 15:52:30|187906.6|187816.6|187916.8|187826.8|187920.4|187830.4|187900.4|187810.4|20
1736956360000|2025-01-15 15:52:40|187904.4|187814.4|187905.6|187815.6|187917.5|187827.5|187886.6|187796.6|34
1736956370000|2025-01-15 15:52:50|187898.9|187808.9|187915.9|187825.9|187919.2|187829.2|187898.9|187808.9|24
1736956380000|2025-01-15 15:53:00|187914.5|187824.5|187905.9|187815.9|187921.7|187831.7|187905.9|187815.9|19
1736956390000|2025-01-15 15:53:10|187907.5|187817.5|187985.5|187895.5|187985.5|187895.5|187907.5|187817.5|13
1736956400000|2025-01-15 15:53:20|187988.4|187898.4|187990.7|187900.7|187994.9|187904.9|187986.1|187896.1|17
1736956410000|2025-01-15 15:53:30|187982.9|187892.9|187987.2|187897.2|187989.7|187899.7|187982.9|187892.9|17
1736956420000|2025-01-15 15:53:40|187988.8|187898.8|187986.9|187896.9|187988.8|187898.8|187978.7|187888.7|14
1736956430000|2025-01-15 15:53:50|187986.6|187896.6|187979.2|187889.2|187987.4|187897.4|187978.8|187888.8|16
1736956440000|2025-01-15 15:54:00|187979.1|187889.1|187977.7|187887.7|187986.3|187896.3|187977.5|187887.5|9
1736956450000|2025-01-15 15:54:10|187978.2|187888.2|187976.1|187886.1|187978.2|187888.2|187976.1|187886.1|6
1736956460000|2025-01-15 15:54:20|187975.2|187885.2|187975.5|187885.5|187976.8|187886.8|187974.5|187884.5|9
1736956470000|2025-01-15 15:54:30|187974.9|187884.9|187984.5|187894.5|187992.2|187902.2|187974.9|187884.9|13
1736956480000|2025-01-15 15:54:40|187992.9|187902.9|187988.9|187898.9|187994.2|187904.2|187977.6|187887.6|15
1736956490000|2025-01-15 15:54:50|187988.1|187898.1|187987.5|187897.5|187991|187901|187983.8|187893.8|10
1736956500000|2025-01-15 15:55:00|187983.7|187893.7|187992|187902|187992|187902|187983.1|187893.1|10
1736956510000|2025-01-15 15:55:10|187992.1|187902.1|187966.6|187876.6|187992.7|187902.7|187966.6|187876.6|11
1736956520000|2025-01-15 15:55:20|187979.6|187889.6|187978|187888|187988.3|187898.3|187973.4|187883.4|16
1736956530000|2025-01-15 15:55:30|187975.3|187885.3|187948.1|187858.1|187975.3|187885.3|187944.1|187854.1|11
1736956540000|2025-01-15 15:55:40|187948.4|187858.4|187949.9|187859.9|187950.4|187860.4|187948.4|187858.4|11
1736956550000|2025-01-15 15:55:50|187950.1|187860.1|187897.5|187807.5|187951.9|187861.9|187897.5|187807.5|18
1736956560000|2025-01-15 15:56:00|187896|187806|187902.9|187812.9|187912.3|187822.3|187896|187806|13
1736956570000|2025-01-15 15:56:10|187900.4|187810.4|187906.1|187816.1|187965.4|187875.4|187900.3|187810.3|17
1736956580000|2025-01-15 15:56:20|187905.7|187815.7|187917.9|187827.9|187921.9|187831.9|187905.7|187815.7|13
1736956590000|2025-01-15 15:56:30|187919|187829|187911.4|187821.4|187920.8|187830.8|187911.4|187821.4|16
1736956600000|2025-01-15 15:56:40|187912.4|187822.4|187914.8|187824.8|187914.8|187824.8|187909.5|187819.5|18
1736956610000|2025-01-15 15:56:50|187913.2|187823.2|187909.9|187819.9|187913.2|187823.2|187907.9|187817.9|12
1736956620000|2025-01-15 15:57:00|187911.2|187821.2|187929.6|187839.6|187930.5|187840.5|187911.2|187821.2|11
1736956630000|2025-01-15 15:57:10|187931|187841|187930.3|187840.3|187931|187841|187916.4|187826.4|14
1736956640000|2025-01-15 15:57:20|187931.6|187841.6|187931.6|187841.6|187933.2|187843.2|187931.1|187841.1|4
1736956650000|2025-01-15 15:57:30|187933.2|187843.2|187961.3|187871.3|187985.7|187895.7|187933.2|187843.2|27
1736956660000|2025-01-15 15:57:40|187960.8|187870.8|187964.5|187874.5|187965.3|187875.3|187960.8|187870.8|9
1736956670000|2025-01-15 15:57:50|187962.5|187872.5|187954.5|187864.5|187962.5|187872.5|187929.8|187839.8|15
1736956680000|2025-01-15 15:58:00|187953.6|187863.6|187925.4|187835.4|187957.5|187867.5|187922.1|187832.1|20
1736956690000|2025-01-15 15:58:10|187926.7|187836.7|187928.5|187838.5|187931.4|187841.4|187917.6|187827.6|22
1736956700000|2025-01-15 15:58:20|187919.8|187829.8|187921.4|187831.4|187924.1|187834.1|187919.7|187829.7|13
1736956710000|2025-01-15 15:58:30|187926.8|187836.8|187913.2|187823.2|187930.6|187840.6|187913.2|187823.2|20
1736956720000|2025-01-15 15:58:40|187913.8|187823.8|187920.3|187830.3|187924.7|187834.7|187907.4|187817.4|18
1736956730000|2025-01-15 15:58:50|187918.5|187828.5|187918.4|187828.4|187920.3|187830.3|187914.4|187824.4|18
1736956740000|2025-01-15 15:59:00|187915.9|187825.9|187918.7|187828.7|187922.6|187832.6|187914.9|187824.9|16
1736956750000|2025-01-15 15:59:10|187922.1|187832.1|187919.1|187829.1|187924.8|187834.8|187911.5|187821.5|20
1736956760000|2025-01-15 15:59:20|187924.2|187834.2|187910.3|187820.3|187924.8|187834.8|187910.3|187820.3|12
1736956770000|2025-01-15 15:59:30|187924.7|187834.7|187919.1|187829.1|187936.1|187846.1|187914.5|187824.5|20
1736956780000|2025-01-15 15:59:40|187918.1|187828.1|187928.5|187838.5|187929|187839|187914.7|187824.7|20
1736956790000|2025-01-15 15:59:50|187928.7|187838.7|187938.7|187848.7|187938.7|187848.7|187919|187829|16
1736956800000|2025-01-15 16:00:00|187934.9|187844.9|187925.5|187835.5|187936.3|187846.3|187915.2|187825.2|26
1736956810000|2025-01-15 16:00:10|187923.1|187833.1|187933.3|187843.3|187944.5|187854.5|187923.1|187833.1|14
1736956820000|2025-01-15 16:00:20|187931.5|187841.5|187925.7|187835.7|187931.5|187841.5|187925.4|187835.4|16
1736956830000|2025-01-15 16:00:30|187926.9|187836.9|187934.9|187844.9|187935.5|187845.5|187925.9|187835.9|15
1736956840000|2025-01-15 16:00:40|187936.8|187846.8|187969.6|187879.6|187982.1|187892.1|187931.4|187841.4|24
1736956850000|2025-01-15 16:00:50|187966.6|187876.6|187981.8|187891.8|187985.5|187895.5|187966.6|187876.6|19
1736956860000|2025-01-15 16:01:00|187983.3|187893.3|187989.4|187899.4|187994.5|187904.5|187983.3|187893.3|9
1736956870000|2025-01-15 16:01:10|187987.8|187897.8|187976.2|187886.2|187987.8|187897.8|187969.8|187879.8|17
1736956880000|2025-01-15 16:01:20|187973.3|187883.3|187972.4|187882.4|187976|187886|187971.8|187881.8|14
1736956890000|2025-01-15 16:01:30|187974.2|187884.2|187952.1|187862.1|187974.2|187884.2|187952.1|187862.1|13
1736956900000|2025-01-15 16:01:40|187950.7|187860.7|187953.8|187863.8|187955.4|187865.4|187950.7|187860.7|27
1736956910000|2025-01-15 16:01:50|187953.5|187863.5|187953|187863|187955.2|187865.2|187951.6|187861.6|10
1736956920000|2025-01-15 16:02:00|187953.2|187863.2|187963.6|187873.6|187964.3|187874.3|187953|187863|11
1736956930000|2025-01-15 16:02:10|187964.3|187874.3|187945.8|187855.8|187965.2|187875.2|187944.3|187854.3|19
1736956940000|2025-01-15 16:02:20|187946.3|187856.3|187936|187846|187946.3|187856.3|187929.4|187839.4|15
1736956950000|2025-01-15 16:02:30|187934.6|187844.6|187942.5|187852.5|187942.5|187852.5|187928.9|187838.9|24
1736956960000|2025-01-15 16:02:40|187941.9|187851.9|187929.6|187839.6|187941.9|187851.9|187927.8|187837.8|10
1736956970000|2025-01-15 16:02:50|187930.6|187840.6|187935.9|187845.9|187941.9|187851.9|187930.5|187840.5|12
1736956980000|2025-01-15 16:03:00|187930.8|187840.8|187924.3|187834.3|187930.8|187840.8|187918.9|187828.9|12
1736956990000|2025-01-15 16:03:10|187929.8|187839.8|187946.8|187856.8|187948.9|187858.9|187928|187838|18
1736957000000|2025-01-15 16:03:20|187946.2|187856.2|187943.9|187853.9|187946.2|187856.2|187943.8|187853.8|5
1736957010000|2025-01-15 16:03:30|187945.4|187855.4|187951.9|187861.9|187966.6|187876.6|187945.4|187855.4|9
1736957020000|2025-01-15 16:03:40|187950.8|187860.8|187964.6|187874.6|187967.6|187877.6|187950.8|187860.8|9
1736957030000|2025-01-15 16:03:50|187966.5|187876.5|187990|187900|187991.6|187901.6|187966.5|187876.5|25
1736957040000|2025-01-15 16:04:00|187989.3|187899.3|187989.2|187899.2|187992.1|187902.1|187989|187899|7
1736957050000|2025-01-15 16:04:10|187989.4|187899.4|187988.3|187898.3|187989.4|187899.4|187988.3|187898.3|5
1736957060000|2025-01-15 16:04:20|187988.2|187898.2|187987|187897|187988.2|187898.2|187987|187897|5
1736957070000|2025-01-15 16:04:30|187986.7|187896.7|187984.9|187894.9|187986.9|187896.9|187984.9|187894.9|3
1736957080000|2025-01-15 16:04:40|187984.8|187894.8|187987.1|187897.1|187987.1|187897.1|187984.8|187894.8|7
1736957090000|2025-01-15 16:04:50|187986|187896|187992.9|187902.9|187992.9|187902.9|187985.9|187895.9|6
1736957100000|2025-01-15 16:05:00|187990.9|187900.9|187990.4|187900.4|187995.5|187905.5|187990.4|187900.4|12
1736957110000|2025-01-15 16:05:10|187990.3|187900.3|187980.6|187890.6|187990.5|187900.5|187977.8|187887.8|19
1736957120000|2025-01-15 16:05:20|187978.2|187888.2|187981.9|187891.9|187982.4|187892.4|187978.1|187888.1|8
1736957130000|2025-01-15 16:05:30|187982.4|187892.4|187980.8|187890.8|187984.2|187894.2|187980.8|187890.8|5
1736957140000|2025-01-15 16:05:40|187980.1|187890.1|187982.7|187892.7|187982.7|187892.7|187978.8|187888.8|5
1736957150000|2025-01-15 16:05:50|187982.9|187892.9|187989.9|187899.9|187989.9|187899.9|187982.9|187892.9|8
1736957160000|2025-01-15 16:06:00|187990|187900|187994.6|187904.6|187994.6|187904.6|187990|187900|7
1736957170000|2025-01-15 16:06:10|187993.1|187903.1|187994.6|187904.6|187994.8|187904.8|187992.1|187902.1|11
1736957180000|2025-01-15 16:06:20|187994.9|187904.9|187994.8|187904.8|187995.1|187905.1|187993.9|187903.9|11
1736957190000|2025-01-15 16:06:30|187995.6|187905.6|188013.2|187923.2|188014.5|187924.5|187995.6|187905.6|8
1736957200000|2025-01-15 16:06:40|188013.4|187923.4|188034.5|187944.5|188034.5|187944.5|188013.4|187923.4|10
1736957210000|2025-01-15 16:06:50|188032.9|187942.9|188050.9|187960.9|188062.8|187972.8|188029.1|187939.1|20
1736957220000|2025-01-15 16:07:00|188049.1|187959.1|188049.4|187959.4|188050.3|187960.3|188046.9|187956.9|7
1736957230000|2025-01-15 16:07:10|188048|187958|188048|187958|188048|187958|188048|187958|1
1736957240000|2025-01-15 16:07:20|188045.8|187955.8|188002.3|187912.3|188045.8|187955.8|188000.7|187910.7|8
1736957250000|2025-01-15 16:07:30|188005.8|187915.8|188018.8|187928.8|188018.8|187928.8|188003.8|187913.8|11
1736957260000|2025-01-15 16:07:40|188018.7|187928.7|188004.7|187914.7|188018.7|187928.7|188002.4|187912.4|20
1736957270000|2025-01-15 16:07:50|188006.4|187916.4|188007.8|187917.8|188007.8|187917.8|187999.1|187909.1|20
1736957280000|2025-01-15 16:08:00|188008|187918|188028.9|187938.9|188032.5|187942.5|188006.3|187916.3|15
1736957290000|2025-01-15 16:08:10|188037|187947|188058.9|187968.9|188064|187974|188035.6|187945.6|17
1736957300000|2025-01-15 16:08:20|188051.2|187961.2|188062.8|187972.8|188068.3|187978.3|188051.2|187961.2|13
1736957310000|2025-01-15 16:08:30|188064.1|187974.1|188076.6|187986.6|188083.6|187993.6|188062.1|187972.1|11
1736957320000|2025-01-15 16:08:40|188077|187987|188076.5|187986.5|188080.2|187990.2|188075.8|187985.8|8
1736957330000|2025-01-15 16:08:50|188078.5|187988.5|188075.1|187985.1|188081.4|187991.4|188075.1|187985.1|11
1736957340000|2025-01-15 16:09:00|188077.3|187987.3|188070.5|187980.5|188081.2|187991.2|188067.7|187977.7|17
1736957350000|2025-01-15 16:09:10|188070.7|187980.7|188070.7|187980.7|188070.7|187980.7|188070.7|187980.7|1
1736957360000|2025-01-15 16:09:20|188071.7|187981.7|188058.1|187968.1|188073.4|187983.4|188058.1|187968.1|17
1736957370000|2025-01-15 16:09:30|188060.3|187970.3|188058.9|187968.9|188063.4|187973.4|188057.5|187967.5|17
1736957380000|2025-01-15 16:09:40|188059.2|187969.2|188060.9|187970.9|188060.9|187970.9|188059|187969|7
1736957390000|2025-01-15 16:09:50|188059.1|187969.1|188060.8|187970.8|188068.1|187978.1|188058.6|187968.6|15
1736957400000|2025-01-15 16:10:00|188063.1|187973.1|188060.4|187970.4|188064.1|187974.1|188057.6|187967.6|13
1736957410000|2025-01-15 16:10:10|188065.2|187975.2|188079.6|187989.6|188081.2|187991.2|188065.2|187975.2|14
1736957420000|2025-01-15 16:10:20|188094.6|188004.6|188131.2|188041.2|188137.2|188047.2|188094.6|188004.6|16
1736957430000|2025-01-15 16:10:30|188135.4|188045.4|188124.4|188034.4|188135.4|188045.4|188122.2|188032.2|17
1736957440000|2025-01-15 16:10:40|188122.6|188032.6|188130.2|188040.2|188137.1|188047.1|188122.6|188032.6|24
1736957450000|2025-01-15 16:10:50|188129.9|188039.9|188138.4|188048.4|188141.5|188051.5|188124.2|188034.2|27
1736957460000|2025-01-15 16:11:00|188138.6|188048.6|188167.8|188077.8|188176.7|188086.7|188133.7|188043.7|26
1736957470000|2025-01-15 16:11:10|188170.8|188080.8|188197.1|188107.1|188206.3|188116.3|188170.8|188080.8|23
1736957480000|2025-01-15 16:11:20|188196.4|188106.4|188204.8|188114.8|188209.4|188119.4|188193.2|188103.2|25
1736957490000|2025-01-15 16:11:30|188207|188117|188233|188143|188239.6|188149.6|188206|188116|26
1736957500000|2025-01-15 16:11:40|188233.5|188143.5|188228.7|188138.7|188234.7|188144.7|188223.7|188133.7|19
1736957510000|2025-01-15 16:11:50|188238.8|188148.8|188229.1|188139.1|188238.8|188148.8|188227.1|188137.1|21
1736957520000|2025-01-15 16:12:00|188227.3|188137.3|188235|188145|188244.6|188154.6|188211.3|188121.3|30
1736957530000|2025-01-15 16:12:10|188234.7|188144.7|188237.7|188147.7|188246.9|188156.9|188234.7|188144.7|21
1736957540000|2025-01-15 16:12:20|188243.9|188153.9|188235.4|188145.4|188243.9|188153.9|188233.6|188143.6|20
1736957550000|2025-01-15 16:12:30|188237.4|188147.4|188242.2|188152.2|188243.8|188153.8|188233.7|188143.7|22
1736957560000|2025-01-15 16:12:40|188242.7|188152.7|188222.6|188132.6|188242.7|188152.7|188222.6|188132.6|19
1736957570000|2025-01-15 16:12:50|188221.1|188131.1|188177.1|188087.1|188223.9|188133.9|188177.1|188087.1|37
1736957580000|2025-01-15 16:13:00|188176.1|188086.1|188167.4|188077.4|188176.1|188086.1|188156.9|188066.9|12
1736957590000|2025-01-15 16:13:10|188167.3|188077.3|188165.9|188075.9|188168.5|188078.5|188165.3|188075.3|5
1736957600000|2025-01-15 16:13:20|188165.7|188075.7|188168.7|188078.7|188183.7|188093.7|188165.7|188075.7|10
1736957610000|2025-01-15 16:13:30|188170.8|188080.8|188168.3|188078.3|188170.8|188080.8|188168.3|188078.3|6
1736957620000|2025-01-15 16:13:40|188167.6|188077.6|188146|188056|188168.5|188078.5|188144.8|188054.8|12
1736957630000|2025-01-15 16:13:50|188146.1|188056.1|188081.5|187991.5|188146.1|188056.1|188072.2|187982.2|24
1736957640000|2025-01-15 16:14:00|188082.7|187992.7|188055.9|187965.9|188086.1|187996.1|188055.9|187965.9|14
1736957650000|2025-01-15 16:14:10|188057.6|187967.6|188022.9|187932.9|188057.8|187967.8|188022.3|187932.3|15
1736957660000|2025-01-15 16:14:20|188022.3|187932.3|188022.1|187932.1|188023.8|187933.8|188021.9|187931.9|13
1736957670000|2025-01-15 16:14:30|188023.7|187933.7|188000.1|187910.1|188023.7|187933.7|188000.1|187910.1|19
1736957680000|2025-01-15 16:14:40|188000.8|187910.8|187998.8|187908.8|188001.1|187911.1|187990|187900|14
1736957690000|2025-01-15 16:14:50|187998.5|187908.5|187997.7|187907.7|188002|187912|187997.3|187907.3|13
1736957700000|2025-01-15 16:15:00|187996.7|187906.7|188011.5|187921.5|188015.9|187925.9|187990|187900|19
1736957710000|2025-01-15 16:15:10|188009.4|187919.4|187997.2|187907.2|188009.4|187919.4|187997.2|187907.2|9
1736957720000|2025-01-15 16:15:20|187996.8|187906.8|188010.8|187920.8|188010.8|187920.8|187994.7|187904.7|9
1736957730000|2025-01-15 16:15:30|188009.1|187919.1|188003.2|187913.2|188009.1|187919.1|187998.4|187908.4|9
1736957740000|2025-01-15 16:15:40|188037.3|187947.3|188013.5|187923.5|188039.2|187949.2|188012.1|187922.1|11
1736957750000|2025-01-15 16:15:50|188011.6|187921.6|188017.1|187927.1|188017.1|187927.1|188002|187912|18
1736957760000|2025-01-15 16:16:00|188016|187926|188002.1|187912.1|188016|187926|188001.2|187911.2|19
1736957770000|2025-01-15 16:16:10|188000.1|187910.1|188033|187943|188034.1|187944.1|188000.1|187910.1|21
1736957780000|2025-01-15 16:16:20|188034.2|187944.2|188037.9|187947.9|188037.9|187947.9|188033.1|187943.1|6
1736957790000|2025-01-15 16:16:30|188037.2|187947.2|188047.1|187957.1|188060.7|187970.7|188037.2|187947.2|11
1736957800000|2025-01-15 16:16:40|188045.2|187955.2|188035.3|187945.3|188045.4|187955.4|188030.3|187940.3|15
1736957810000|2025-01-15 16:16:50|188033.3|187943.3|188008.1|187918.1|188035.8|187945.8|188006.4|187916.4|16
1736957820000|2025-01-15 16:17:00|188009.8|187919.8|187976.5|187886.5|188028.5|187938.5|187976.5|187886.5|24
1736957830000|2025-01-15 16:17:10|187976.8|187886.8|188050.1|187960.1|188050.1|187960.1|187974.5|187884.5|24
1736957840000|2025-01-15 16:17:20|188049.6|187959.6|188053.1|187963.1|188053.1|187963.1|188048.9|187958.9|7
1736957850000|2025-01-15 16:17:30|188051.5|187961.5|188042.2|187952.2|188051.5|187961.5|188038.2|187948.2|13
1736957860000|2025-01-15 16:17:40|188041.3|187951.3|188057.8|187967.8|188059.5|187969.5|188041.1|187951.1|12
1736957870000|2025-01-15 16:17:50|188051.4|187961.4|188043.4|187953.4|188059.4|187969.4|188038.2|187948.2|22
1736957880000|2025-01-15 16:18:00|188043.9|187953.9|188060.2|187970.2|188067.3|187977.3|188043.9|187953.9|10
1736957890000|2025-01-15 16:18:10|188059.9|187969.9|188045|187955|188061.3|187971.3|188045|187955|11
1736957900000|2025-01-15 16:18:20|188046.3|187956.3|188040.3|187950.3|188047.9|187957.9|188036.9|187946.9|16
1736957910000|2025-01-15 16:18:30|188042|187952|188042.4|187952.4|188045.8|187955.8|188039.6|187949.6|14
1736957920000|2025-01-15 16:18:40|188043.8|187953.8|188043.3|187953.3|188047.4|187957.4|188040.4|187950.4|9
1736957930000|2025-01-15 16:18:50|188043.8|187953.8|188044.3|187954.3|188046|187956|188041|187951|11
1736957940000|2025-01-15 16:19:00|188041.6|187951.6|188039.3|187949.3|188046.4|187956.4|188039.3|187949.3|18
1736957950000|2025-01-15 16:19:10|188034|187944|188041.7|187951.7|188041.7|187951.7|188009.2|187919.2|26
1736957960000|2025-01-15 16:19:20|188039.4|187949.4|188052|187962|188065.5|187975.5|188039|187949|18
1736957970000|2025-01-15 16:19:30|188049.7|187959.7|188046.1|187956.1|188061.3|187971.3|188046.1|187956.1|14
1736957980000|2025-01-15 16:19:40|188044.7|187954.7|188015.7|187925.7|188044.7|187954.7|188012.4|187922.4|11
1736957990000|2025-01-15 16:19:50|188015.8|187925.8|188030.1|187940.1|188035.2|187945.2|188014.5|187924.5|14
1736958000000|2025-01-15 16:20:00|188033.6|187943.6|188036.7|187946.7|188041|187951|188029.1|187939.1|10
1736958010000|2025-01-15 16:20:10|188035|187945|188035.4|187945.4|188038.9|187948.9|188035|187945|6
1736958020000|2025-01-15 16:20:20|188040.7|187950.7|188021.7|187931.7|188045.9|187955.9|188019.5|187929.5|19
1736958030000|2025-01-15 16:20:30|188022|187932|188011.2|187921.2|188022.4|187932.4|188008.7|187918.7|10
1736958040000|2025-01-15 16:20:40|188010.8|187920.8|188010.3|187920.3|188010.8|187920.8|188001.6|187911.6|10
1736958050000|2025-01-15 16:20:50|188012.2|187922.2|188054.4|187964.4|188064.5|187974.5|188012.2|187922.2|19
1736958060000|2025-01-15 16:21:00|188052.2|187962.2|188046.2|187956.2|188055.3|187965.3|188044.6|187954.6|14
1736958070000|2025-01-15 16:21:10|188046.4|187956.4|188034.1|187944.1|188053.3|187963.3|188034.1|187944.1|10
1736958080000|2025-01-15 16:21:20|188035.9|187945.9|188033.2|187943.2|188041.3|187951.3|188017.4|187927.4|16
1736958090000|2025-01-15 16:21:30|188036.6|187946.6|188036|187946|188045.4|187955.4|188036|187946|18
1736958100000|2025-01-15 16:21:40|188034.1|187944.1|188021.5|187931.5|188040.4|187950.4|188013.8|187923.8|19
1736958110000|2025-01-15 16:21:50|188022|187932|188031.8|187941.8|188034.8|187944.8|188016.9|187926.9|17
1736958120000|2025-01-15 16:22:00|188022.4|187932.4|187999.4|187909.4|188022.4|187932.4|187999.4|187909.4|13
1736958130000|2025-01-15 16:22:10|187997.6|187907.6|188001.6|187911.6|188011|187921|187996|187906|17
1736958140000|2025-01-15 16:22:20|188006.9|187916.9|188000.2|187910.2|188007.3|187917.3|187997.3|187907.3|16
1736958150000|2025-01-15 16:22:30|187998.3|187908.3|187977.8|187887.8|188000|187910|187977|187887|9
1736958160000|2025-01-15 16:22:40|187984.8|187894.8|187975.4|187885.4|187984.8|187894.8|187974.1|187884.1|19
1736958170000|2025-01-15 16:22:50|187975.6|187885.6|187966.9|187876.9|187982.1|187892.1|187964.8|187874.8|23
1736958180000|2025-01-15 16:23:00|187968.4|187878.4|187971.8|187881.8|187974.3|187884.3|187962.5|187872.5|18
1736958190000|2025-01-15 16:23:10|187969.9|187879.9|187964.9|187874.9|187980.9|187890.9|187964.9|187874.9|16
1736958200000|2025-01-15 16:23:20|187963.4|187873.4|187978.1|187888.1|187980.3|187890.3|187963.4|187873.4|16
1736958210000|2025-01-15 16:23:30|187980.8|187890.8|187979.6|187889.6|187980.8|187890.8|187975|187885|8
1736958220000|2025-01-15 16:23:40|187979.3|187889.3|187979.2|187889.2|187984.6|187894.6|187979.2|187889.2|9
1736958230000|2025-01-15 16:23:50|187979.1|187889.1|187981.2|187891.2|187981.2|187891.2|187979.1|187889.1|3
1736958240000|2025-01-15 16:24:00|187979|187889|188012.9|187922.9|188014.5|187924.5|187979|187889|18
1736958250000|2025-01-15 16:24:10|188014.7|187924.7|188012.5|187922.5|188015.9|187925.9|188012.5|187922.5|4
1736958260000|2025-01-15 16:24:20|188011.2|187921.2|188034|187944|188038.8|187948.8|188011.2|187921.2|14
1736958270000|2025-01-15 16:24:30|188032.3|187942.3|188034.4|187944.4|188034.4|187944.4|188025.6|187935.6|13
1736958280000|2025-01-15 16:24:40|188036.6|187946.6|188031.5|187941.5|188056.1|187966.1|188031.5|187941.5|21
1736958290000|2025-01-15 16:24:50|188035.4|187945.4|188055.9|187965.9|188056.2|187966.2|188035.4|187945.4|14
1736958300000|2025-01-15 16:25:00|188056.7|187966.7|188047.6|187957.6|188061.5|187971.5|188043.2|187953.2|13
1736958310000|2025-01-15 16:25:10|188049.3|187959.3|188048.5|187958.5|188051.9|187961.9|188041.5|187951.5|19
1736958320000|2025-01-15 16:25:20|188047.2|187957.2|188054.8|187964.8|188056.6|187966.6|188035.1|187945.1|15
1736958330000|2025-01-15 16:25:30|188053.3|187963.3|188064|187974|188065.6|187975.6|188050.8|187960.8|22
1736958340000|2025-01-15 16:25:40|188061.5|187971.5|188068.5|187978.5|188070.1|187980.1|188056.5|187966.5|18
1736958350000|2025-01-15 16:25:50|188070|187980|188074.3|187984.3|188074.3|187984.3|188070|187980|7
1736958360000|2025-01-15 16:26:00|188072.8|187982.8|188071.1|187981.1|188075.2|187985.2|188071.1|187981.1|5
1736958370000|2025-01-15 16:26:10|188072.7|187982.7|188075.5|187985.5|188077.2|187987.2|188072.7|187982.7|6
1736958380000|2025-01-15 16:26:20|188076.8|187986.8|188074.9|187984.9|188076.8|187986.8|188063.7|187973.7|16
1736958390000|2025-01-15 16:26:30|188076.8|187986.8|188071.5|187981.5|188076.8|187986.8|188071.5|187981.5|5
1736958400000|2025-01-15 16:26:40|188071|187981|188070.9|187980.9|188073.8|187983.8|188070.9|187980.9|4
1736958410000|2025-01-15 16:26:50|188068.9|187978.9|188066.9|187976.9|188069.4|187979.4|188064.9|187974.9|8
1736958420000|2025-01-15 16:27:00|188065.4|187975.4|188050|187960|188065.4|187975.4|188033.6|187943.6|15
1736958430000|2025-01-15 16:27:10|188048.3|187958.3|188019.8|187929.8|188048.3|187958.3|188019.8|187929.8|15
1736958440000|2025-01-15 16:27:20|188007.4|187917.4|188022.2|187932.2|188023.6|187933.6|188007.4|187917.4|20
1736958450000|2025-01-15 16:27:30|188024.4|187934.4|187998.2|187908.2|188024.4|187934.4|187998.2|187908.2|14
1736958460000|2025-01-15 16:27:40|188000.7|187910.7|188018.3|187928.3|188035.5|187945.5|188000.7|187910.7|15
1736958470000|2025-01-15 16:27:50|188018.5|187928.5|188031.1|187941.1|188032.3|187942.3|188018.2|187928.2|14
1736958480000|2025-01-15 16:28:00|188031.3|187941.3|188027.8|187937.8|188031.4|187941.4|188027.8|187937.8|6
1736958490000|2025-01-15 16:28:10|188027.7|187937.7|188059.6|187969.6|188059.6|187969.6|188027.7|187937.7|10
1736958500000|2025-01-15 16:28:20|188062.5|187972.5|188061.5|187971.5|188062.5|187972.5|188051.1|187961.1|12
1736958510000|2025-01-15 16:28:30|188059.4|187969.4|188056.9|187966.9|188060.7|187970.7|188055.3|187965.3|11
1736958520000|2025-01-15 16:28:40|188056.8|187966.8|188065.6|187975.6|188069.6|187979.6|188056.3|187966.3|11
1736958530000|2025-01-15 16:28:50|188063.1|187973.1|188054.8|187964.8|188063.1|187973.1|188050.8|187960.8|17
1736958540000|2025-01-15 16:29:00|188056.3|187966.3|188037.3|187947.3|188056.3|187966.3|188037.3|187947.3|15
1736958550000|2025-01-15 16:29:10|188035.3|187945.3|188026|187936|188035.3|187945.3|188019.4|187929.4|23
1736958560000|2025-01-15 16:29:20|188028.3|187938.3|188025.4|187935.4|188031.6|187941.6|188021.1|187931.1|27
1736958570000|2025-01-15 16:29:30|188027.4|187937.4|188029.1|187939.1|188038.2|187948.2|188022.5|187932.5|26
1736958580000|2025-01-15 16:29:40|188029.7|187939.7|188026.2|187936.2|188039.2|187949.2|188025.2|187935.2|19
1736958590000|2025-01-15 16:29:50|188026.5|187936.5|188033|187943|188036.2|187946.2|188023.2|187933.2|23
1736958600000|2025-01-15 16:30:00|188035.5|187945.5|188061.6|187971.6|188061.6|187971.6|188029.2|187939.2|26
1736958610000|2025-01-15 16:30:10|188067.8|187977.8|188058.9|187968.9|188088.1|187998.1|188058.9|187968.9|19
1736958620000|2025-01-15 16:30:20|188068.2|187978.2|188058.9|187968.9|188068.2|187978.2|188058.9|187968.9|17
1736958630000|2025-01-15 16:30:30|188057.2|187967.2|188063.8|187973.8|188066.7|187976.7|188057.2|187967.2|14
1736958640000|2025-01-15 16:30:40|188059.7|187969.7|188068.1|187978.1|188068.6|187978.6|188058.3|187968.3|9
1736958650000|2025-01-15 16:30:50|188068.2|187978.2|188070.1|187980.1|188073.9|187983.9|188065.4|187975.4|9
1736958660000|2025-01-15 16:31:00|188072.4|187982.4|188082.8|187992.8|188086.5|187996.5|188070.2|187980.2|18
1736958670000|2025-01-15 16:31:10|188078.9|187988.9|188084.8|187994.8|188103.1|188013.1|188072.9|187982.9|16
1736958680000|2025-01-15 16:31:20|188086.8|187996.8|188125.2|188035.2|188152.6|188062.6|188086.8|187996.8|32
1736958690000|2025-01-15 16:31:30|188127.6|188037.6|188134.2|188044.2|188141.6|188051.6|188122.1|188032.1|29
1736958700000|2025-01-15 16:31:40|188134.1|188044.1|188131.5|188041.5|188137.5|188047.5|188128.9|188038.9|21
1736958710000|2025-01-15 16:31:50|188127.8|188037.8|188138.9|188048.9|188139.3|188049.3|188127.8|188037.8|21
1736958720000|2025-01-15 16:32:00|188137|188047|188140.3|188050.3|188145.6|188055.6|188135.2|188045.2|20
1736958730000|2025-01-15 16:32:10|188142.7|188052.7|188157.3|188067.3|188163.8|188073.8|188142.7|188052.7|11
1736958740000|2025-01-15 16:32:20|188159.4|188069.4|188195.2|188105.2|188195.2|188105.2|188150.7|188060.7|16
1736958750000|2025-01-15 16:32:30|188190.9|188100.9|188221.8|188131.8|188230.4|188140.4|188190.9|188100.9|27
1736958760000|2025-01-15 16:32:40|188205.6|188115.6|188217.9|188127.9|188221.5|188131.5|188199.5|188109.5|23
1736958770000|2025-01-15 16:32:50|188215.2|188125.2|188217.4|188127.4|188220.9|188130.9|188202.9|188112.9|26
1736958780000|2025-01-15 16:33:00|188221.5|188131.5|188203.4|188113.4|188229.3|188139.3|188198.2|188108.2|22
1736958790000|2025-01-15 16:33:10|188201.8|188111.8|188207.6|188117.6|188211.2|188121.2|188200.2|188110.2|25
1736958800000|2025-01-15 16:33:20|188199.6|188109.6|188197.9|188107.9|188209.1|188119.1|188197.6|188107.6|25
1736958810000|2025-01-15 16:33:30|188188.7|188098.7|188212.4|188122.4|188229|188139|188186.3|188096.3|25
1736958820000|2025-01-15 16:33:40|188217.8|188127.8|188286.5|188156.5|188295.9|188165.9|188214.8|188124.8|29
1736958830000|2025-01-15 16:33:50|188289.9|188159.9|188239.8|188149.8|188289.9|188159.9|188239.8|188131.2|20
1736958840000|2025-01-15 16:34:00|188238.1|188148.1|188240.5|188150.5|188245.4|188155.4|188232.2|188142.2|26
1736958850000|2025-01-15 16:34:10|188239.6|188149.6|188242.4|188152.4|188252.8|188162.8|188239.6|188149.6|15
1736958860000|2025-01-15 16:34:20|188242.7|188152.7|188236.2|188146.2|188245|188155|188231.9|188141.9|12
1736958870000|2025-01-15 16:34:30|188223.7|188133.7|188237.9|188147.9|188237.9|188147.9|188223.7|188133.7|13
1736958880000|2025-01-15 16:34:40|188243.9|188153.9|188233.9|188143.9|188243.9|188153.9|188229.9|188139.9|13
1736958890000|2025-01-15 16:34:50|188234.3|188144.3|188233.8|188143.8|188237.7|188147.7|188233.8|188143.8|6
1736958900000|2025-01-15 16:35:00|188234.4|188144.4|188239.7|188149.7|188242|188152|188234.4|188144.4|13
1736958910000|2025-01-15 16:35:10|188239.6|188149.6|188253.2|188163.2|188253.2|188163.2|188231.6|188141.6|22
1736958920000|2025-01-15 16:35:20|188249.9|188159.9|188247.6|188157.6|188251.4|188161.4|188242|188152|17
1736958930000|2025-01-15 16:35:30|188248.9|188158.9|188237.6|188147.6|188248.9|188158.9|188234.5|188144.5|7
1736958940000|2025-01-15 16:35:40|188237.2|188147.2|188253.3|188163.3|188256.1|188166.1|188236.6|188146.6|15
1736958950000|2025-01-15 16:35:50|188237.4|188147.4|188200.7|188110.7|188237.4|188147.4|188200.1|188110.1|8
1736958960000|2025-01-15 16:36:00|188202|188112|188196.6|188106.6|188203.2|188113.2|188195.1|188105.1|10
1736958970000|2025-01-15 16:36:10|188194.4|188104.4|188179.9|188089.9|188195.2|188105.2|188179.9|188089.9|17
1736958980000|2025-01-15 16:36:20|188177.8|188087.8|188168.3|188078.3|188177.8|188087.8|188165.4|188075.4|17
1736958990000|2025-01-15 16:36:30|188170.3|188080.3|188163.2|188073.2|188172.9|188082.9|188163.2|188073.2|13
1736959000000|2025-01-15 16:36:40|188165.7|188075.7|188162.1|188072.1|188165.7|188075.7|188149.7|188059.7|12
1736959010000|2025-01-15 16:36:50|188161.6|188071.6|188222.7|188132.7|188226.2|188136.2|188161.6|188071.6|12
1736959020000|2025-01-15 16:37:00|188224.9|188134.9|188215.3|188125.3|188231.5|188141.5|188206.6|188116.6|9
1736959030000|2025-01-15 16:37:10|188216.6|188126.6|188210.1|188120.1|188227.4|188137.4|188210.1|188120.1|9
1736959040000|2025-01-15 16:37:20|188206.8|188116.8|188219|188129|188225.6|188135.6|188206.8|188116.8|9
1736959050000|2025-01-15 16:37:30|188219.3|188129.3|188225.5|188135.5|188225.5|188135.5|188215.9|188125.9|10
1736959060000|2025-01-15 16:37:40|188225.7|188135.7|188219.7|188129.7|188225.7|188135.7|188219.7|188129.7|9
1736959070000|2025-01-15 16:37:50|188224.7|188134.7|188212|188122|188224.7|188134.7|188212|188122|4
1736959080000|2025-01-15 16:38:00|188210.2|188120.2|188171.7|188081.7|188210.5|188120.5|188165|188075|14
1736959090000|2025-01-15 16:38:10|188178.9|188088.9|188204.2|188114.2|188204.2|188114.2|188169.4|188079.4|17
1736959100000|2025-01-15 16:38:20|188201.4|188111.4|188194.2|188104.2|188202|188112|188194.2|188104.2|10
1736959110000|2025-01-15 16:38:30|188196.4|188106.4|188167.3|188077.3|188198.9|188108.9|188164.8|188074.8|20
1736959120000|2025-01-15 16:38:40|188172.3|188082.3|188166.6|188076.6|188201.1|188111.1|188166.6|188076.6|13
1736959130000|2025-01-15 16:38:50|188166.5|188076.5|188175.1|188085.1|188189.4|188099.4|188163|188073|14
1736959140000|2025-01-15 16:39:00|188173|188083|188174.3|188084.3|188185.6|188095.6|188164.8|188074.8|11
1736959150000|2025-01-15 16:39:10|188174.8|188084.8|188171.5|188081.5|188177.6|188087.6|188171.1|188081.1|12
1736959160000|2025-01-15 16:39:20|188169.3|188079.3|188163.1|188073.1|188169.5|188079.5|188161.9|188071.9|11
1736959170000|2025-01-15 16:39:30|188160.9|188070.9|188160.1|188070.1|188163.3|188073.3|188160.1|188070.1|4
1736959180000|2025-01-15 16:39:40|188160.5|188070.5|188167.5|188077.5|188167.5|188077.5|188159.9|188069.9|8
1736959190000|2025-01-15 16:39:50|188168.1|188078.1|188162.9|188072.9|188173.1|188083.1|188160.5|188070.5|11
1736959200000|2025-01-15 16:40:00|188169.6|188079.6|188175.2|188085.2|188175.2|188085.2|188162.9|188072.9|8
1736959210000|2025-01-15 16:40:10|188173.7|188083.7|188165.5|188075.5|188173.7|188083.7|188160|188070|12
1736959220000|2025-01-15 16:40:20|188158|188068|188165.9|188075.9|188166.1|188076.1|188157.3|188067.3|9
1736959230000|2025-01-15 16:40:30|188167.7|188077.7|188173.4|188083.4|188183.8|188093.8|188167.7|188077.7|9
1736959240000|2025-01-15 16:40:40|188175.8|188085.8|188172.3|188082.3|188181.8|188091.8|188172.3|188082.3|10
1736959250000|2025-01-15 16:40:50|188175.2|188085.2|188179.7|188089.7|188182.9|188092.9|188170.9|188080.9|9
1736959260000|2025-01-15 16:41:00|188172.1|188082.1|188170.8|188080.8|188179.2|188089.2|188170.6|188080.6|7
1736959270000|2025-01-15 16:41:10|188170.7|188080.7|188157.7|188067.7|188173.3|188083.3|188154.4|188064.4|18
1736959280000|2025-01-15 16:41:20|188156.7|188066.7|188107.3|188017.3|188156.7|188066.7|188100.3|188010.3|18
1736959290000|2025-01-15 16:41:30|188105.4|188015.4|188090|188000|188120.4|188030.4|188090|188000|18
1736959300000|2025-01-15 16:41:40|188092.5|188002.5|188087.1|187997.1|188098.1|188008.1|188087.1|187997.1|10
1736959310000|2025-01-15 16:41:50|188086.4|187996.4|188082.4|187992.4|188086.5|187996.5|188043.7|187953.7|14
1736959320000|2025-01-15 16:42:00|188083.1|187993.1|188076.3|187986.3|188087|187997|188076.3|187986.3|15
1736959330000|2025-01-15 16:42:10|188074.3|187984.3|188072.2|187982.2|188074.3|187984.3|188072.2|187982.2|4
1736959340000|2025-01-15 16:42:20|188072.5|187982.5|188074.1|187984.1|188074.1|187984.1|188072.1|187982.1|5
1736959350000|2025-01-15 16:42:30|188075.3|187985.3|188067.1|187977.1|188075.3|187985.3|188067.1|187977.1|6
1736959360000|2025-01-15 16:42:40|188068|187978|188066.9|187976.9|188068|187978|188066.8|187976.8|5
1736959370000|2025-01-15 16:42:50|188040.4|187950.4|188050.5|187960.5|188050.5|187960.5|188037.7|187947.7|12
1736959380000|2025-01-15 16:43:00|188048.9|187958.9|188045.4|187955.4|188050.4|187960.4|188040.9|187950.9|18
1736959390000|2025-01-15 16:43:10|188046.7|187956.7|188047.4|187957.4|188068|187978|188046.7|187956.7|10
1736959400000|2025-01-15 16:43:20|188048.9|187958.9|188051.5|187961.5|188054.7|187964.7|188034.4|187944.4|25
1736959410000|2025-01-15 16:43:30|188050.9|187960.9|188038.8|187948.8|188058.3|187968.3|188037.2|187947.2|19
1736959420000|2025-01-15 16:43:40|188042.4|187952.4|188058.6|187968.6|188064.2|187974.2|188039.4|187949.4|21
1736959430000|2025-01-15 16:43:50|188062|187972|188063.8|187973.8|188066.4|187976.4|188058.8|187968.8|10
1736959440000|2025-01-15 16:44:00|188062.1|187972.1|188066.8|187976.8|188069.8|187979.8|188061|187971|9
1736959450000|2025-01-15 16:44:10|188071.9|187981.9|188081.1|187991.1|188095|188005|188069.7|187979.7|19
1736959460000|2025-01-15 16:44:20|188078.9|187988.9|188067.6|187977.6|188078.9|187988.9|188065.7|187975.7|13
1736959470000|2025-01-15 16:44:30|188070.2|187980.2|188065.4|187975.4|188074.4|187984.4|188065.4|187975.4|15
1736959480000|2025-01-15 16:44:40|188066.2|187976.2|188066.6|187976.6|188068.7|187978.7|188065.7|187975.7|8
1736959490000|2025-01-15 16:44:50|188067.8|187977.8|188085.6|187995.6|188085.6|187995.6|188066.6|187976.6|14
1736959500000|2025-01-15 16:45:00|188081.3|187991.3|188072.6|187982.6|188081.3|187991.3|188072.4|187982.4|13
1736959510000|2025-01-15 16:45:10|188074.1|187984.1|188074.2|187984.2|188074.3|187984.3|188072.7|187982.7|7
1736959520000|2025-01-15 16:45:20|188072.8|187982.8|188072.8|187982.8|188072.8|187982.8|188072.8|187982.8|1
1736959540000|2025-01-15 16:45:40|188072.7|187982.7|188072.8|187982.8|188073.4|187983.4|188072.3|187982.3|6
1736959550000|2025-01-15 16:45:50|188072.5|187982.5|188071.3|187981.3|188084.5|187994.5|188071.3|187981.3|13
1736959560000|2025-01-15 16:46:00|188069.5|187979.5|188065.3|187975.3|188070.5|187980.5|188065.2|187975.2|5
1736959570000|2025-01-15 16:46:10|188059.4|187969.4|188068.4|187978.4|188069.4|187979.4|188058.5|187968.5|10
1736959580000|2025-01-15 16:46:20|188066.2|187976.2|188061.7|187971.7|188067.3|187977.3|188055.7|187965.7|12
1736959590000|2025-01-15 16:46:30|188057.6|187967.6|188054.6|187964.6|188061.9|187971.9|188050.7|187960.7|8
1736959600000|2025-01-15 16:46:40|188052.8|187962.8|188047.3|187957.3|188053.8|187963.8|188046|187956|11
1736959610000|2025-01-15 16:46:50|188048.2|187958.2|188047.1|187957.1|188053.9|187963.9|188047.1|187957.1|9
1736959620000|2025-01-15 16:47:00|188040.8|187950.8|188029.7|187939.7|188040.8|187950.8|188026.1|187936.1|12
1736959630000|2025-01-15 16:47:10|188030.5|187940.5|188030.5|187940.5|188031.7|187941.7|188030.4|187940.4|5
1736959640000|2025-01-15 16:47:20|188030.9|187940.9|188033.1|187943.1|188033.7|187943.7|188030.9|187940.9|6
1736959650000|2025-01-15 16:47:30|188030.3|187940.3|188029.5|187939.5|188033.3|187943.3|188024.8|187934.8|9
1736959660000|2025-01-15 16:47:40|188028.5|187938.5|188006.4|187916.4|188028.5|187938.5|187998.9|187908.9|8
1736959670000|2025-01-15 16:47:50|188008.7|187918.7|188007.3|187917.3|188011|187921|188005.2|187915.2|8
1736959680000|2025-01-15 16:48:00|188009.5|187919.5|188000|187910|188010.2|187920.2|188000|187910|12
1736959690000|2025-01-15 16:48:10|187999.2|187909.2|188008.8|187918.8|188018.8|187928.8|187995.1|187905.1|13
1736959700000|2025-01-15 16:48:20|187998.7|187908.7|188012|187922|188018.1|187928.1|187998.7|187908.7|17
1736959710000|2025-01-15 16:48:30|188015.4|187925.4|188011.2|187921.2|188018.6|187928.6|188007.1|187917.1|13
1736959720000|2025-01-15 16:48:40|188013.3|187923.3|188017.1|187927.1|188017.1|187927.1|188004.4|187914.4|11
1736959730000|2025-01-15 16:48:50|188011.3|187921.3|188009.2|187919.2|188011.8|187921.8|188001.8|187911.8|9
1736959740000|2025-01-15 16:49:00|188006.7|187916.7|188012.3|187922.3|188019.7|187929.7|188002.8|187912.8|13
1736959750000|2025-01-15 16:49:10|188012.6|187922.6|188011.1|187921.1|188013.6|187923.6|188011.1|187921.1|3
1736959760000|2025-01-15 16:49:20|188007.5|187917.5|188007.1|187917.1|188009.5|187919.5|187996|187906|8
1736959770000|2025-01-15 16:49:30|188007.4|187917.4|188007|187917|188007.4|187917.4|188007|187917|2
1736959780000|2025-01-15 16:49:40|188007.3|187917.3|188007.3|187917.3|188007.3|187917.3|188007.3|187917.3|1
1736959790000|2025-01-15 16:49:50|188007.1|187917.1|188019.5|187929.5|188020.6|187930.6|188007|187917|9
1736959800000|2025-01-15 16:50:00|188018.8|187928.8|188034.2|187944.2|188039.9|187949.9|188015.4|187925.4|12
1736959810000|2025-01-15 16:50:10|188030.5|187940.5|188024.1|187934.1|188038.2|187948.2|188022.4|187932.4|14
1736959820000|2025-01-15 16:50:20|188022|187932|188021.2|187931.2|188033.4|187943.4|188021.2|187931.2|9
1736959830000|2025-01-15 16:50:30|188021.4|187931.4|188021.4|187931.4|188024.2|187934.2|188021.4|187931.4|3
1736959840000|2025-01-15 16:50:40|188021.8|187931.8|188016.6|187926.6|188021.8|187931.8|188010.6|187920.6|7
1736959850000|2025-01-15 16:50:50|188016.3|187926.3|188020.7|187930.7|188020.7|187930.7|188013.1|187923.1|5
1736959860000|2025-01-15 16:51:00|188021.5|187931.5|188034|187944|188038.1|187948.1|188020.7|187930.7|11
1736959870000|2025-01-15 16:51:10|188037|187947|188033.2|187943.2|188038.1|187948.1|188033.2|187943.2|5
1736959880000|2025-01-15 16:51:20|188033.1|187943.1|188055.6|187965.6|188055.8|187965.8|188033.1|187943.1|10
1736959890000|2025-01-15 16:51:30|188052.8|187962.8|188054.6|187964.6|188054.6|187964.6|188048.7|187958.7|8
1736959900000|2025-01-15 16:51:40|188055.2|187965.2|188054.2|187964.2|188055.8|187965.8|188050.1|187960.1|7
1736959910000|2025-01-15 16:51:50|188050.6|187960.6|188049.2|187959.2|188050.6|187960.6|188049.1|187959.1|5
1736959920000|2025-01-15 16:52:00|188051.3|187961.3|188061.6|187971.6|188067.3|187977.3|188051.3|187961.3|11
1736959930000|2025-01-15 16:52:10|188065.1|187975.1|188070.7|187980.7|188077.1|187987.1|188057.7|187967.7|13
1736959940000|2025-01-15 16:52:20|188071.6|187981.6|188066.6|187976.6|188072.6|187982.6|188064.5|187974.5|8
1736959950000|2025-01-15 16:52:30|188065.1|187975.1|188065.2|187975.2|188065.2|187975.2|188062.5|187972.5|5
1736959960000|2025-01-15 16:52:40|188067|187977|188058|187968|188068.6|187978.6|188058|187968|9
1736959970000|2025-01-15 16:52:50|188061|187971|188068.7|187978.7|188069.4|187979.4|188061|187971|7
1736959980000|2025-01-15 16:53:00|188066.9|187976.9|188049.8|187959.8|188066.9|187976.9|188049.8|187959.8|10
1736959990000|2025-01-15 16:53:10|188049.6|187959.6|188054|187964|188064.1|187974.1|188049.6|187959.6|6
1736960000000|2025-01-15 16:53:20|188054.3|187964.3|188057.2|187967.2|188057.2|187967.2|188054.3|187964.3|3
1736960010000|2025-01-15 16:53:30|188056.1|187966.1|188045.7|187955.7|188064.2|187974.2|188045.7|187955.7|5
1736960020000|2025-01-15 16:53:40|188044.9|187954.9|188051.7|187961.7|188051.7|187961.7|188044.9|187954.9|5
1736960030000|2025-01-15 16:53:50|188051.3|187961.3|188047.8|187957.8|188051.3|187961.3|188047.6|187957.6|6
1736960040000|2025-01-15 16:54:00|188053.9|187963.9|188045.2|187955.2|188057.8|187967.8|188040.7|187950.7|10
1736960050000|2025-01-15 16:54:10|188047.3|187957.3|188059|187969|188067.5|187977.5|188047.3|187957.3|11
1736960060000|2025-01-15 16:54:20|188058|187968|188056.7|187966.7|188058|187968|188056.7|187966.7|6
1736960070000|2025-01-15 16:54:30|188065|187975|188041.4|187951.4|188065.1|187975.1|188038.1|187948.1|8
1736960080000|2025-01-15 16:54:40|188041.5|187951.5|188008.4|187918.4|188041.5|187951.5|188008.4|187918.4|15
1736960090000|2025-01-15 16:54:50|188012.4|187922.4|188016.1|187926.1|188017.5|187927.5|188012.4|187922.4|5
1736960100000|2025-01-15 16:55:00|188012.9|187922.9|188004.9|187914.9|188012.9|187922.9|187985.5|187895.5|13
1736960110000|2025-01-15 16:55:10|188004.4|187914.4|187999.6|187909.6|188007.7|187917.7|187999.3|187909.3|9
1736960120000|2025-01-15 16:55:20|187999.3|187909.3|187998|187908|187999.3|187909.3|187998|187908|2
1736960130000|2025-01-15 16:55:30|187999|187909|187999.3|187909.3|187999.3|187909.3|187999|187909|2
1736960140000|2025-01-15 16:55:40|187998.6|187908.6|188005|187915|188005|187915|187989.7|187899.7|5
1736960150000|2025-01-15 16:55:50|188004.9|187914.9|188010.9|187920.9|188021.5|187931.5|188003.6|187913.6|13
1736960160000|2025-01-15 16:56:00|188013.2|187923.2|188009|187919|188018.7|187928.7|188009|187919|18
1736960170000|2025-01-15 16:56:10|188001.9|187911.9|188003.2|187913.2|188003.2|187913.2|187999.8|187909.8|5
1736960180000|2025-01-15 16:56:20|188004.4|187914.4|188008.4|187918.4|188008.4|187918.4|188000.5|187910.5|10
1736960190000|2025-01-15 16:56:30|188005.7|187915.7|188001.1|187911.1|188006.8|187916.8|188001.1|187911.1|13
1736960200000|2025-01-15 16:56:40|188000.7|187910.7|188001.5|187911.5|188006.3|187916.3|188000.7|187910.7|10
1736960210000|2025-01-15 16:56:50|187999.3|187909.3|188000.7|187910.7|188000.8|187910.8|187998.9|187908.9|7
1736960220000|2025-01-15 16:57:00|188000.6|187910.6|188014.5|187924.5|188014.5|187924.5|188000.6|187910.6|6
1736960230000|2025-01-15 16:57:10|188012.2|187922.2|188003.6|187913.6|188012.3|187922.3|188003.6|187913.6|6
1736960240000|2025-01-15 16:57:20|188013.2|187923.2|188008.8|187918.8|188014.9|187924.9|188003|187913|9
1736960250000|2025-01-15 16:57:30|188006.3|187916.3|188018.1|187928.1|188019.8|187929.8|188001.4|187911.4|7
1736960260000|2025-01-15 16:57:40|188015.6|187925.6|188013.6|187923.6|188015.6|187925.6|188013.6|187923.6|8
1736960270000|2025-01-15 16:57:50|188016.2|187926.2|188000|187910|188016.2|187926.2|187997.9|187907.9|10
1736960280000|2025-01-15 16:58:00|187999.1|187909.1|187995.6|187905.6|188000.8|187910.8|187976.4|187886.4|19
1736960290000|2025-01-15 16:58:10|187993.6|187903.6|187992.6|187902.6|187997.4|187907.4|187992.6|187902.6|14
1736960300000|2025-01-15 16:58:20|187994.6|187904.6|187994.8|187904.8|187996.3|187906.3|187993.9|187903.9|4
1736960310000|2025-01-15 16:58:30|187994.4|187904.4|187980.4|187890.4|187995.8|187905.8|187980.4|187890.4|11
1736960320000|2025-01-15 16:58:40|187980.3|187890.3|187982.6|187892.6|187995.6|187905.6|187980.3|187890.3|15
1736960330000|2025-01-15 16:58:50|187984.1|187894.1|187994.6|187904.6|187994.6|187904.6|187981.4|187891.4|9
1736960340000|2025-01-15 16:59:00|187996.4|187906.4|187991.7|187901.7|187996.4|187906.4|187984.9|187894.9|10
1736960350000|2025-01-15 16:59:10|187988.5|187898.5|187981.5|187891.5|187992.6|187902.6|187979.2|187889.2|12
1736960360000|2025-01-15 16:59:20|187982.9|187892.9|187980.5|187890.5|187984.8|187894.8|187980.1|187890.1|12
1736960370000|2025-01-15 16:59:30|187984.5|187894.5|187980.2|187890.2|187984.5|187894.5|187980.2|187890.2|5
1736960380000|2025-01-15 16:59:40|187977.9|187887.9|187974.4|187884.4|187978.9|187888.9|187974.4|187884.4|8
1736960390000|2025-01-15 16:59:50|187977|187887|187980.5|187890.5|187980.8|187890.8|187977|187887|7
1736960400000|2025-01-15 17:00:00|187978.5|187888.5|187977.2|187887.2|187980.2|187890.2|187971.6|187881.6|14
1736960410000|2025-01-15 17:00:10|187972.9|187882.9|187912|187822|187972.9|187882.9|187909.5|187819.5|13
1736960420000|2025-01-15 17:00:20|187909.3|187819.3|187902.5|187812.5|187914.2|187824.2|187900.8|187810.8|12
1736960430000|2025-01-15 17:00:30|187905.4|187815.4|187914.4|187824.4|187920.4|187830.4|187905.4|187815.4|12
1736960440000|2025-01-15 17:00:40|187913.6|187823.6|187913.9|187823.9|187917.3|187827.3|187913|187823|10
1736960450000|2025-01-15 17:00:50|187913.1|187823.1|187911.5|187821.5|187916.9|187826.9|187907|187817|11
1736960460000|2025-01-15 17:01:00|187919.4|187829.4|187916.3|187826.3|187919.4|187829.4|187910.6|187820.6|15
1736960470000|2025-01-15 17:01:10|187917.4|187827.4|187899.7|187809.7|187917.4|187827.4|187899.7|187809.7|9
1736960480000|2025-01-15 17:01:20|187899.6|187809.6|187899.7|187809.7|187899.7|187809.7|187898.8|187808.8|8
1736960490000|2025-01-15 17:01:30|187901.1|187811.1|187899|187809|187901.1|187811.1|187899|187809|4
1736960500000|2025-01-15 17:01:40|187898.9|187808.9|187900.7|187810.7|187900.7|187810.7|187898.9|187808.9|3
1736960510000|2025-01-15 17:01:50|187900.6|187810.6|187900.7|187810.7|187900.7|187810.7|187900.6|187810.6|2
1736960520000|2025-01-15 17:02:00|187901.2|187811.2|187901|187811|187901.8|187811.8|187901|187811|5
1736960530000|2025-01-15 17:02:10|187897.5|187807.5|187860.9|187770.9|187898.6|187808.6|187855.1|187765.1|13
1736960540000|2025-01-15 17:02:20|187861.1|187771.1|187868.5|187778.5|187875.2|187785.2|187860.6|187770.6|21
1736960550000|2025-01-15 17:02:30|187867.9|187777.9|187871.4|187781.4|187873.6|187783.6|187867.4|187777.4|10
1736960560000|2025-01-15 17:02:40|187872.6|187782.6|187848.2|187758.2|187872.6|187782.6|187848.2|187758.2|16
1736960570000|2025-01-15 17:02:50|187848|187758|187851.3|187761.3|187853|187763|187847.8|187757.8|14
1736960580000|2025-01-15 17:03:00|187853.8|187763.8|187851.8|187761.8|187863.7|187773.7|187848.4|187758.4|20
1736960590000|2025-01-15 17:03:10|187854.8|187764.8|187866|187776|187876.9|187786.9|187851.6|187761.6|21
1736960600000|2025-01-15 17:03:20|187868|187778|187860.1|187770.1|187868.4|187778.4|187856.1|187766.1|19
1736960610000|2025-01-15 17:03:30|187863.7|187773.7|187862.7|187772.7|187869.4|187779.4|187862.4|187772.4|14
1736960620000|2025-01-15 17:03:40|187861.7|187771.7|187867.2|187777.2|187875.4|187785.4|187861.7|187771.7|14
1736960630000|2025-01-15 17:03:50|187866.9|187776.9|187857.8|187767.8|187870.1|187780.1|187856|187766|13
1736960640000|2025-01-15 17:04:00|187859.8|187769.8|187856.2|187766.2|187859.8|187769.8|187855.9|187765.9|8
1736960650000|2025-01-15 17:04:10|187859.4|187769.4|187852.9|187762.9|187859.4|187769.4|187852.9|187762.9|4
1736960660000|2025-01-15 17:04:20|187850.1|187760.1|187861.1|187771.1|187863.7|187773.7|187850.1|187760.1|16
1736960670000|2025-01-15 17:04:30|187864.3|187774.3|187857.1|187767.1|187866.6|187776.6|187857|187767|13
1736960680000|2025-01-15 17:04:40|187852.1|187762.1|187851.2|187761.2|187857.8|187767.8|187844.4|187754.4|15
1736960690000|2025-01-15 17:04:50|187845.4|187755.4|187841|187751|187854|187764|187841|187751|8
1736960700000|2025-01-15 17:05:00|187843|187753|187810.9|187720.9|187846.3|187756.3|187807.6|187717.6|17
1736960710000|2025-01-15 17:05:10|187812.8|187722.8|187811|187721|187816.3|187726.3|187805.8|187715.8|17
1736960720000|2025-01-15 17:05:20|187808.4|187718.4|187804.9|187714.9|187811.2|187721.2|187801.6|187711.6|18
1736960730000|2025-01-15 17:05:30|187813|187723|187804|187714|187813|187723|187801.4|187711.4|23
1736960740000|2025-01-15 17:05:40|187806.9|187716.9|187798.5|187708.5|187806.9|187716.9|187796.8|187706.8|13
1736960750000|2025-01-15 17:05:50|187797.8|187707.8|187806.1|187716.1|187807.4|187717.4|187795.6|187705.6|14
1736960760000|2025-01-15 17:06:00|187802|187712|187802|187712|187805.2|187715.2|187793|187703|17
1736960770000|2025-01-15 17:06:10|187805.2|187715.2|187804.5|187714.5|187809.4|187719.4|187799.3|187709.3|16
1736960780000|2025-01-15 17:06:20|187805.1|187715.1|187804.2|187714.2|187807.5|187717.5|187798.9|187708.9|13
1736960790000|2025-01-15 17:06:30|187801.9|187711.9|187796.5|187706.5|187804.1|187714.1|187796.5|187706.5|9
1736960800000|2025-01-15 17:06:40|187795.9|187705.9|187796.5|187706.5|187796.5|187706.5|187795|187705|4
1736960810000|2025-01-15 17:06:50|187798|187708|187795.4|187705.4|187798|187708|187795.4|187705.4|5
1736960820000|2025-01-15 17:07:00|187793.3|187703.3|187733.7|187643.7|187802.3|187712.3|187731.9|187641.9|15
1736960830000|2025-01-15 17:07:10|187733.1|187643.1|187738.7|187648.7|187740.8|187650.8|187733.1|187643.1|7
1736960840000|2025-01-15 17:07:20|187737.7|187647.7|187743.9|187653.9|187748.9|187658.9|187737.7|187647.7|10
1736960850000|2025-01-15 17:07:30|187740|187650|187737.4|187647.4|187741.5|187651.5|187736.7|187646.7|12
1736960860000|2025-01-15 17:07:40|187738|187648|187738.4|187648.4|187740.1|187650.1|187738|187648|9
1736960870000|2025-01-15 17:07:50|187740.6|187650.6|187741.6|187651.6|187746.3|187656.3|187738.6|187648.6|8
1736960880000|2025-01-15 17:08:00|187738.2|187648.2|187741.5|187651.5|187744.2|187654.2|187738.2|187648.2|5
1736960890000|2025-01-15 17:08:10|187740.8|187650.8|187755|187665|187757.3|187667.3|187740.8|187650.8|9
1736960900000|2025-01-15 17:08:20|187754.1|187664.1|187774.5|187684.5|187776.4|187686.4|187754.1|187664.1|8
1736960910000|2025-01-15 17:08:30|187774.4|187684.4|187795.6|187705.6|187795.6|187705.6|187774.4|187684.4|13
1736960920000|2025-01-15 17:08:40|187795.3|187705.3|187784.6|187694.6|187795.9|187705.9|187783.7|187693.7|13
1736960930000|2025-01-15 17:08:50|187780.2|187690.2|187807.6|187717.6|187809.7|187719.7|187779.1|187689.1|14
1736960940000|2025-01-15 17:09:00|187805.4|187715.4|187806.5|187716.5|187809.1|187719.1|187805.4|187715.4|8
1736960950000|2025-01-15 17:09:10|187805.5|187715.5|187793.6|187703.6|187807.2|187717.2|187790.5|187700.5|13
1736960960000|2025-01-15 17:09:20|187798.1|187708.1|187813.9|187723.9|187814.3|187724.3|187795.8|187705.8|7
1736960970000|2025-01-15 17:09:30|187812.5|187722.5|187814|187724|187821.9|187731.9|187812.5|187722.5|8
1736960980000|2025-01-15 17:09:40|187870.6|187780.6|187887.4|187797.4|187892.2|187802.2|187866.9|187776.9|11
1736960990000|2025-01-15 17:09:50|187886.8|187796.8|187881.9|187791.9|187886.8|187796.8|187881.9|187791.9|5
1736961000000|2025-01-15 17:10:00|187881.6|187791.6|187881.9|187791.9|187881.9|187791.9|187881.6|187791.6|4
1736961010000|2025-01-15 17:10:10|187882|187792|187882.2|187792.2|187882.3|187792.3|187881.7|187791.7|5
1736961020000|2025-01-15 17:10:20|187881.9|187791.9|187882.7|187792.7|187884.7|187794.7|187881.3|187791.3|5
1736961030000|2025-01-15 17:10:30|187882.9|187792.9|187882|187792|187883.2|187793.2|187882|187792|6
1736961040000|2025-01-15 17:10:40|187881.9|187791.9|187882.4|187792.4|187882.4|187792.4|187881.9|187791.9|3
1736961050000|2025-01-15 17:10:50|187882.3|187792.3|187880.9|187790.9|187882.4|187792.4|187880.9|187790.9|3
1736961060000|2025-01-15 17:11:00|187884.6|187794.6|187885.3|187795.3|187886|187796|187882|187792|4
1736961070000|2025-01-15 17:11:10|187884.9|187794.9|187884.1|187794.1|187884.9|187794.9|187881.7|187791.7|6
1736961080000|2025-01-15 17:11:20|187884.2|187794.2|187884.1|187794.1|187884.2|187794.2|187879.6|187789.6|5
1736961090000|2025-01-15 17:11:30|187884.4|187794.4|187884.1|187794.1|187884.4|187794.4|187884.1|187794.1|2
1736961100000|2025-01-15 17:11:40|187881.6|187791.6|187902.8|187812.8|187904.6|187814.6|187881.6|187791.6|16
1736961110000|2025-01-15 17:11:50|187903.5|187813.5|187895.8|187805.8|187904.1|187814.1|187890.6|187800.6|18
1736961120000|2025-01-15 17:12:00|187893.6|187803.6|187881.2|187791.2|187893.6|187803.6|187877.3|187787.3|5
1736961130000|2025-01-15 17:12:10|187881.3|187791.3|187881.5|187791.5|187881.5|187791.5|187881.3|187791.3|2
1736961140000|2025-01-15 17:12:20|187881.3|187791.3|187878.1|187788.1|187881.3|187791.3|187876.6|187786.6|8
1736961150000|2025-01-15 17:12:30|187878.8|187788.8|187857.8|187767.8|187878.8|187788.8|187857.8|187767.8|5
1736961160000|2025-01-15 17:12:40|187860.8|187770.8|187842.2|187752.2|187861|187771|187842.2|187752.2|8
1736961170000|2025-01-15 17:12:50|187846.6|187756.6|187841.7|187751.7|187854.1|187764.1|187841.7|187751.7|8
1736961180000|2025-01-15 17:13:00|187842.9|187752.9|187850.4|187760.4|187853.6|187763.6|187842.2|187752.2|11
1736961190000|2025-01-15 17:13:10|187850.1|187760.1|187849.3|187759.3|187850.9|187760.9|187844.3|187754.3|13
1736961200000|2025-01-15 17:13:20|187844.5|187754.5|187846.3|187756.3|187847.9|187757.9|187828.7|187738.7|10
1736961210000|2025-01-15 17:13:30|187843.6|187753.6|187845.3|187755.3|187845.3|187755.3|187826.1|187736.1|17
1736961220000|2025-01-15 17:13:40|187845.5|187755.5|187833.2|187743.2|187845.5|187755.5|187832.3|187742.3|12
1736961230000|2025-01-15 17:13:50|187832.3|187742.3|187848.5|187758.5|187851.7|187761.7|187832|187742|15
1736961240000|2025-01-15 17:14:00|187849.4|187759.4|187850.9|187760.9|187855.4|187765.4|187846.6|187756.6|5
1736961260000|2025-01-15 17:14:20|187852.9|187762.9|187856.3|187766.3|187856.3|187766.3|187850.5|187760.5|6
1736961270000|2025-01-15 17:14:30|187853.5|187763.5|187856.4|187766.4|187856.4|187766.4|187846.5|187756.5|9
1736961280000|2025-01-15 17:14:40|187854.5|187764.5|187855|187765|187855|187765|187853.5|187763.5|4
1736961290000|2025-01-15 17:14:50|187855.1|187765.1|187855.3|187765.3|187855.3|187765.3|187855|187765|3
1736961300000|2025-01-15 17:15:00|187856|187766|187857.6|187767.6|187871.8|187781.8|187849.7|187759.7|19
1736961310000|2025-01-15 17:15:10|187861.5|187771.5|187877.6|187787.6|187877.6|187787.6|187861.5|187771.5|8
1736961320000|2025-01-15 17:15:20|187875.8|187785.8|187871.5|187781.5|187875.8|187785.8|187870.4|187780.4|16
1736961330000|2025-01-15 17:15:30|187871.4|187781.4|187871.7|187781.7|187871.7|187781.7|187871.4|187781.4|3
1736961340000|2025-01-15 17:15:40|187869.6|187779.6|187891.8|187801.8|187898.1|187808.1|187869.2|187779.2|11
1736961350000|2025-01-15 17:15:50|187891.7|187801.7|187893.6|187803.6|187893.6|187803.6|187882.7|187792.7|11
1736961360000|2025-01-15 17:16:00|187892|187802|187884.6|187794.6|187902.9|187812.9|187881.5|187791.5|16
1736961370000|2025-01-15 17:16:10|187887.6|187797.6|187870.7|187780.7|187887.6|187797.6|187870.7|187780.7|13
1736961380000|2025-01-15 17:16:20|187873.1|187783.1|187871.1|187781.1|187882.4|187792.4|187868.9|187778.9|15
1736961390000|2025-01-15 17:16:30|187871.4|187781.4|187847|187757|187871.5|187781.5|187845.1|187755.1|12
1736961400000|2025-01-15 17:16:40|187843.2|187753.2|187824.6|187734.6|187845|187755|187824.6|187734.6|15
1736961410000|2025-01-15 17:16:50|187823.5|187733.5|187832.5|187742.5|187832.5|187742.5|187821.6|187731.6|12
1736961420000|2025-01-15 17:17:00|187834.1|187744.1|187832.8|187742.8|187834.1|187744.1|187821.3|187731.3|17
1736961430000|2025-01-15 17:17:10|187827|187737|187822.8|187732.8|187827.5|187737.5|187822.8|187732.8|12
1736961440000|2025-01-15 17:17:20|187824.7|187734.7|187806.2|187716.2|187829|187739|187803.1|187713.1|15
1736961450000|2025-01-15 17:17:30|187802.1|187712.1|187806.9|187716.9|187808.9|187718.9|187802.1|187712.1|5
1736961460000|2025-01-15 17:17:40|187804.8|187714.8|187800.9|187710.9|187806.9|187716.9|187800.9|187710.9|8
1736961470000|2025-01-15 17:17:50|187801|187711|187833.3|187743.3|187833.3|187743.3|187801|187711|11
1736961480000|2025-01-15 17:18:00|187830.2|187740.2|187822.6|187732.6|187830.2|187740.2|187817.2|187727.2|8
1736961490000|2025-01-15 17:18:10|187820.2|187730.2|187816.5|187726.5|187820.2|187730.2|187816.5|187726.5|5
1736961500000|2025-01-15 17:18:20|187820.5|187730.5|187820.7|187730.7|187820.7|187730.7|187819.1|187729.1|4
1736961510000|2025-01-15 17:18:30|187819.2|187729.2|187817.5|187727.5|187827.1|187737.1|187817.5|187727.5|4
1736961520000|2025-01-15 17:18:40|187833.9|187743.9|187843.3|187753.3|187843.3|187753.3|187830.7|187740.7|9
1736961530000|2025-01-15 17:18:50|187842.8|187752.8|187843.3|187753.3|187843.3|187753.3|187831.4|187741.4|7
1736961540000|2025-01-15 17:19:00|187841.8|187751.8|187859.3|187769.3|187862.6|187772.6|187841.8|187751.8|11
1736961550000|2025-01-15 17:19:10|187863|187773|187863.2|187773.2|187863.7|187773.7|187859.1|187769.1|13
1736961560000|2025-01-15 17:19:20|187862.8|187772.8|187861.9|187771.9|187866.2|187776.2|187859.4|187769.4|11
1736961570000|2025-01-15 17:19:30|187879.3|187789.3|187885|187795|187889.7|187799.7|187878.3|187788.3|9
1736961580000|2025-01-15 17:19:40|187883.2|187793.2|187888|187798|187890.4|187800.4|187883.2|187793.2|10
1736961590000|2025-01-15 17:19:50|187890.4|187800.4|187888.2|187798.2|187890.4|187800.4|187885.4|187795.4|12
1736961600000|2025-01-15 17:20:00|187888.4|187798.4|187891.1|187801.1|187892.6|187802.6|187887.8|187797.8|7
1736961610000|2025-01-15 17:20:10|187889.6|187799.6|187890.4|187800.4|187890.4|187800.4|187886.1|187796.1|8
1736961620000|2025-01-15 17:20:20|187894.8|187804.8|187893.9|187803.9|187895.5|187805.5|187889.9|187799.9|10
1736961630000|2025-01-15 17:20:30|187893.4|187803.4|187892.4|187802.4|187893.4|187803.4|187892.4|187802.4|3
1736961640000|2025-01-15 17:20:40|187891.8|187801.8|187890|187800|187893.4|187803.4|187890|187800|7
1736961650000|2025-01-15 17:20:50|187890.1|187800.1|187880.4|187790.4|187891.8|187801.8|187878.7|187788.7|8
1736961660000|2025-01-15 17:21:00|187880.1|187790.1|187880.9|187790.9|187881.7|187791.7|187879.7|187789.7|6
1736961670000|2025-01-15 17:21:10|187877.9|187787.9|187872.5|187782.5|187877.9|187787.9|187871|187781|9
1736961680000|2025-01-15 17:21:20|187872.6|187782.6|187873.6|187783.6|187874.3|187784.3|187872.6|187782.6|4
1736961690000|2025-01-15 17:21:30|187880.3|187790.3|187851.9|187761.9|187880.3|187790.3|187849.4|187759.4|8
1736961700000|2025-01-15 17:21:40|187853.8|187763.8|187851.1|187761.1|187866.6|187776.6|187851.1|187761.1|12
1736961710000|2025-01-15 17:21:50|187853.6|187763.6|187852.5|187762.5|187855.4|187765.4|187849.8|187759.8|11
1736961720000|2025-01-15 17:22:00|187851.6|187761.6|187858.3|187768.3|187858.3|187768.3|187851.6|187761.6|7
1736961730000|2025-01-15 17:22:10|187858.6|187768.6|187867.9|187777.9|187867.9|187777.9|187850.9|187760.9|11
1736961740000|2025-01-15 17:22:20|187866.4|187776.4|187864.8|187774.8|187868.4|187778.4|187864.6|187774.6|12
1736961750000|2025-01-15 17:22:30|187863.9|187773.9|187858.7|187768.7|187863.9|187773.9|187858.2|187768.2|7
1736961760000|2025-01-15 17:22:40|187861.2|187771.2|187851.1|187761.1|187861.2|187771.2|187851.1|187761.1|5
1736961770000|2025-01-15 17:22:50|187851.6|187761.6|187860.1|187770.1|187860.1|187770.1|187851.1|187761.1|8
1736961780000|2025-01-15 17:23:00|187868.4|187778.4|187939.9|187849.9|187939.9|187849.9|187868.4|187778.4|13
1736961790000|2025-01-15 17:23:10|187937.5|187847.5|187951.5|187861.5|187953.8|187863.8|187927.3|187837.3|17
1736961800000|2025-01-15 17:23:20|187951.1|187861.1|187952.1|187862.1|187970.8|187880.8|187951|187861|16
1736961810000|2025-01-15 17:23:30|187951.9|187861.9|187961.2|187871.2|187961.2|187871.2|187951.9|187861.9|5
1736961820000|2025-01-15 17:23:40|187965.4|187875.4|187962.6|187872.6|187969.6|187879.6|187956.7|187866.7|13
1736961830000|2025-01-15 17:23:50|187963.4|187873.4|187961.2|187871.2|187965.9|187875.9|187961.2|187871.2|7
1736961840000|2025-01-15 17:24:00|187959.7|187869.7|187955.2|187865.2|187959.9|187869.9|187952.4|187862.4|8
1736961850000|2025-01-15 17:24:10|187953.4|187863.4|187953.2|187863.2|187956.8|187866.8|187951|187861|13
1736961860000|2025-01-15 17:24:20|187950.6|187860.6|187952.3|187862.3|187956.6|187866.6|187950.6|187860.6|8
1736961870000|2025-01-15 17:24:30|187954.4|187864.4|187960.2|187870.2|187960.7|187870.7|187951.3|187861.3|15
1736961880000|2025-01-15 17:24:40|187957.6|187867.6|187952.7|187862.7|187958.1|187868.1|187952|187862|15
1736961890000|2025-01-15 17:24:50|187948|187858|187949.6|187859.6|187950.1|187860.1|187948|187858|3
1736961900000|2025-01-15 17:25:00|187955.5|187865.5|187954.8|187864.8|187961|187871|187950.7|187860.7|20
1736961910000|2025-01-15 17:25:10|187954|187864|187961.6|187871.6|187961.6|187871.6|187951.1|187861.1|13
1736961920000|2025-01-15 17:25:20|187964.2|187874.2|187961.2|187871.2|187964.9|187874.9|187958.7|187868.7|11
1736961930000|2025-01-15 17:25:30|187958.6|187868.6|187952.8|187862.8|187962.1|187872.1|187951.6|187861.6|9
1736961940000|2025-01-15 17:25:40|187953|187863|187929.9|187839.9|187953|187863|187917.6|187827.6|10
1736961950000|2025-01-15 17:25:50|187931.2|187841.2|187929.5|187839.5|187931.8|187841.8|187928.5|187838.5|9
1736961960000|2025-01-15 17:26:00|187931.3|187841.3|187916|187826|187931.3|187841.3|187916|187826|10
1736961970000|2025-01-15 17:26:10|187918.7|187828.7|187905.6|187815.6|187924.2|187834.2|187905.2|187815.2|11
1736961980000|2025-01-15 17:26:20|187905.1|187815.1|187894.7|187804.7|187905.1|187815.1|187894.7|187804.7|8
1736961990000|2025-01-15 17:26:30|187893.4|187803.4|187894.3|187804.3|187897.1|187807.1|187891|187801|8
1736962000000|2025-01-15 17:26:40|187878.8|187788.8|187878.8|187788.8|187878.8|187788.8|187878.8|187788.8|1
1736962010000|2025-01-15 17:26:50|187881.9|187791.9|187872.4|187782.4|187882.4|187792.4|187872.4|187782.4|9
1736962020000|2025-01-15 17:27:00|187875.4|187785.4|187926.4|187836.4|187926.4|187836.4|187870.2|187780.2|12
1736962030000|2025-01-15 17:27:10|187940.2|187850.2|187927.3|187837.3|187944.6|187854.6|187927.3|187837.3|11
1736962040000|2025-01-15 17:27:20|187928|187838|187924.1|187834.1|187928|187838|187924.1|187834.1|6
1736962050000|2025-01-15 17:27:30|187922.6|187832.6|187922.7|187832.7|187922.7|187832.7|187921.3|187831.3|4
1736962060000|2025-01-15 17:27:40|187920.4|187830.4|187899.8|187809.8|187920.4|187830.4|187899.6|187809.6|10
1736962070000|2025-01-15 17:27:50|187902.1|187812.1|187885.9|187795.9|187902.1|187812.1|187885.1|187795.1|10
1736962080000|2025-01-15 17:28:00|187887.3|187797.3|187887.3|187797.3|187890.4|187800.4|187879.6|187789.6|10
1736962090000|2025-01-15 17:28:10|187887.1|187797.1|187888.4|187798.4|187888.4|187798.4|187882.6|187792.6|7
1736962100000|2025-01-15 17:28:20|187888.7|187798.7|187889.1|187799.1|187890.7|187800.7|187888.6|187798.6|4
1736962110000|2025-01-15 17:28:30|187889.5|187799.5|187887.1|187797.1|187889.5|187799.5|187883|187793|6
1736962120000|2025-01-15 17:28:40|187886.4|187796.4|187892.3|187802.3|187892.3|187802.3|187886.4|187796.4|4
1736962130000|2025-01-15 17:28:50|187890.8|187800.8|187889.8|187799.8|187891.2|187801.2|187889.8|187799.8|4
1736962140000|2025-01-15 17:29:00|187889.2|187799.2|187895.9|187805.9|187897.3|187807.3|187889.2|187799.2|4
1736962150000|2025-01-15 17:29:10|187896.8|187806.8|187899|187809|187901.9|187811.9|187896.8|187806.8|6
1736962160000|2025-01-15 17:29:20|187898.9|187808.9|187892.6|187802.6|187898.9|187808.9|187892.6|187802.6|4
1736962170000|2025-01-15 17:29:30|187894.9|187804.9|187899.5|187809.5|187901.9|187811.9|187894.9|187804.9|4
1736962180000|2025-01-15 17:29:40|187897.7|187807.7|187889.6|187799.6|187897.7|187807.7|187880.9|187790.9|11
1736962190000|2025-01-15 17:29:50|187892.1|187802.1|187888.8|187798.8|187895.5|187805.5|187888.8|187798.8|7
1736962200000|2025-01-15 17:30:00|187873.5|187783.5|187872.2|187782.2|187873.5|187783.5|187870.5|187780.5|9
1736962210000|2025-01-15 17:30:10|187872.3|187782.3|187867.4|187777.4|187872.3|187782.3|187852.8|187762.8|9
1736962220000|2025-01-15 17:30:20|187869|187779|187868.8|187778.8|187870|187780|187868.8|187778.8|6
1736962230000|2025-01-15 17:30:30|187869.1|187779.1|187872|187782|187877.1|187787.1|187869.1|187779.1|7
1736962240000|2025-01-15 17:30:40|187876.4|187786.4|187869.4|187779.4|187876.4|187786.4|187869.4|187779.4|11
1736962250000|2025-01-15 17:30:50|187868.3|187778.3|187872.9|187782.9|187872.9|187782.9|187866.6|187776.6|7
1736962260000|2025-01-15 17:31:00|187857.7|187767.7|187856.5|187766.5|187859.9|187769.9|187855|187765|6
1736962270000|2025-01-15 17:31:10|187856.6|187766.6|187830.3|187740.3|187861.4|187771.4|187830.3|187740.3|15
1736962280000|2025-01-15 17:31:20|187830.5|187740.5|187841.1|187751.1|187841.5|187751.5|187826.6|187736.6|18
1736962290000|2025-01-15 17:31:30|187839|187749|187829.9|187739.9|187840.1|187750.1|187829.9|187739.9|13
1736962300000|2025-01-15 17:31:40|187830.4|187740.4|187831.1|187741.1|187831.1|187741.1|187824.3|187734.3|9
1736962310000|2025-01-15 17:31:50|187830.9|187740.9|187827.8|187737.8|187840.1|187750.1|187825.3|187735.3|13
1736962320000|2025-01-15 17:32:00|187826.1|187736.1|187832.5|187742.5|187832.5|187742.5|187824.2|187734.2|12
1736962330000|2025-01-15 17:32:10|187832.4|187742.4|187831.5|187741.5|187832.4|187742.4|187821.3|187731.3|8
1736962340000|2025-01-15 17:32:20|187817.2|187727.2|187818.1|187728.1|187830.5|187740.5|187815|187725|19
1736962350000|2025-01-15 17:32:30|187818.2|187728.2|187816.9|187726.9|187818.2|187728.2|187816.9|187726.9|2
1736962360000|2025-01-15 17:32:40|187817.1|187727.1|187815.5|187725.5|187819.5|187729.5|187810.9|187720.9|13
1736962370000|2025-01-15 17:32:50|187818.2|187728.2|187819.8|187729.8|187819.8|187729.8|187817.1|187727.1|4
1736962380000|2025-01-15 17:33:00|187822.6|187732.6|187816.1|187726.1|187822.9|187732.9|187815.8|187725.8|9
1736962390000|2025-01-15 17:33:10|187808.5|187718.5|187816.9|187726.9|187816.9|187726.9|187808.5|187718.5|9
1736962400000|2025-01-15 17:33:20|187814.7|187724.7|187816.5|187726.5|187816.5|187726.5|187812.8|187722.8|6
1736962410000|2025-01-15 17:33:30|187818.4|187728.4|187823.1|187733.1|187828.7|187738.7|187818.4|187728.4|8
1736962420000|2025-01-15 17:33:40|187825|187735|187818.5|187728.5|187825|187735|187818.5|187728.5|4
1736962430000|2025-01-15 17:33:50|187818.7|187728.7|187816.9|187726.9|187822.2|187732.2|187816.9|187726.9|7
1736962440000|2025-01-15 17:34:00|187815.8|187725.8|187815.7|187725.7|187815.8|187725.8|187813.7|187723.7|5
1736962450000|2025-01-15 17:34:10|187812.6|187722.6|187796.9|187706.9|187812.6|187722.6|187796.9|187706.9|8
1736962460000|2025-01-15 17:34:20|187797.5|187707.5|187796.5|187706.5|187799.6|187709.6|187796.5|187706.5|6
1736962470000|2025-01-15 17:34:30|187796.8|187706.8|187772.7|187682.7|187798.4|187708.4|187772.7|187682.7|10
1736962480000|2025-01-15 17:34:40|187774.5|187684.5|187773.9|187683.9|187774.5|187684.5|187773.7|187683.7|4
1736962490000|2025-01-15 17:34:50|187776.2|187686.2|187805.8|187715.8|187806.1|187716.1|187773.9|187683.9|10
1736962500000|2025-01-15 17:35:00|187806|187716|187804.6|187714.6|187807.9|187717.9|187802|187712|8
1736962510000|2025-01-15 17:35:10|187804.2|187714.2|187803|187713|187804.6|187714.6|187803|187713|5
1736962520000|2025-01-15 17:35:20|187802|187712|187826.7|187736.7|187832.4|187742.4|187802|187712|8
1736962530000|2025-01-15 17:35:30|187825.1|187735.1|187826.6|187736.6|187829.2|187739.2|187825.1|187735.1|8
1736962540000|2025-01-15 17:35:40|187826.7|187736.7|187826.7|187736.7|187826.8|187736.8|187826.6|187736.6|4
1736962550000|2025-01-15 17:35:50|187829.1|187739.1|187832.5|187742.5|187836.7|187746.7|187826.6|187736.6|8
1736962560000|2025-01-15 17:36:00|187829.7|187739.7|187826.8|187736.8|187829.7|187739.7|187826.6|187736.6|9
1736962570000|2025-01-15 17:36:10|187826.9|187736.9|187827.1|187737.1|187828.4|187738.4|187826.8|187736.8|6
1736962580000|2025-01-15 17:36:20|187826.9|187736.9|187830.7|187740.7|187830.8|187740.8|187826.7|187736.7|6
1736962590000|2025-01-15 17:36:30|187832.5|187742.5|187832|187742|187832.5|187742.5|187830.4|187740.4|5
1736962600000|2025-01-15 17:36:40|187832.1|187742.1|187832|187742|187832.1|187742.1|187832|187742|2
1736962610000|2025-01-15 17:36:50|187832.7|187742.7|187834.6|187744.6|187842.4|187752.4|187832.7|187742.7|6
1736962620000|2025-01-15 17:37:00|187832.5|187742.5|187832.2|187742.2|187832.5|187742.5|187827.9|187737.9|5
1736962630000|2025-01-15 17:37:10|187830.8|187740.8|187831.9|187741.9|187832.2|187742.2|187827.6|187737.6|7
1736962640000|2025-01-15 17:37:20|187832.7|187742.7|187831.5|187741.5|187832.7|187742.7|187831.5|187741.5|3
1736962650000|2025-01-15 17:37:30|187831.2|187741.2|187829.7|187739.7|187831.2|187741.2|187819.1|187729.1|8
1736962660000|2025-01-15 17:37:40|187830.3|187740.3|187830.3|187740.3|187830.3|187740.3|187830.3|187740.3|1
1736962670000|2025-01-15 17:37:50|187830.4|187740.4|187830.7|187740.7|187830.7|187740.7|187830.1|187740.1|3
1736962680000|2025-01-15 17:38:00|187829.5|187739.5|187830.4|187740.4|187830.6|187740.6|187829.5|187739.5|3
1736962690000|2025-01-15 17:38:10|187831.2|187741.2|187832.7|187742.7|187832.7|187742.7|187831.2|187741.2|3
1736962700000|2025-01-15 17:38:20|187833.1|187743.1|187832.7|187742.7|187833.1|187743.1|187832.7|187742.7|2
1736962710000|2025-01-15 17:38:30|187831.6|187741.6|187831.6|187741.6|187831.6|187741.6|187831.5|187741.5|3
1736962720000|2025-01-15 17:38:40|187831.7|187741.7|187833.1|187743.1|187835.3|187745.3|187831.7|187741.7|5
1736962730000|2025-01-15 17:38:50|187833.3|187743.3|187833.1|187743.1|187833.3|187743.3|187833.1|187743.1|2
1736962740000|2025-01-15 17:39:00|187833|187743|187833.1|187743.1|187834.3|187744.3|187832.2|187742.2|6
1736962750000|2025-01-15 17:39:10|187832.7|187742.7|187832.5|187742.5|187832.7|187742.7|187832.5|187742.5|2
1736962760000|2025-01-15 17:39:20|187831.4|187741.4|187847.8|187757.8|187864.2|187774.2|187831.4|187741.4|15
1736962770000|2025-01-15 17:39:30|187849.4|187759.4|187841.4|187751.4|187851.8|187761.8|187841.3|187751.3|14
1736962780000|2025-01-15 17:39:40|187837|187747|187850.4|187760.4|187850.4|187760.4|187830.8|187740.8|14
1736962790000|2025-01-15 17:39:50|187850.5|187760.5|187846.2|187756.2|187858|187768|187845.8|187755.8|7
1736962800000|2025-01-15 17:40:00|187846.1|187756.1|187846.2|187756.2|187846.2|187756.2|187846.1|187756.1|2
1736962820000|2025-01-15 17:40:20|187847.4|187757.4|187851.6|187761.6|187851.6|187761.6|187847.4|187757.4|7
1736962830000|2025-01-15 17:40:30|187851.8|187761.8|187848.3|187758.3|187851.8|187761.8|187848.3|187758.3|3
1736962840000|2025-01-15 17:40:40|187850.3|187760.3|187848.5|187758.5|187850.3|187760.3|187848.5|187758.5|4
1736962850000|2025-01-15 17:40:50|187850|187760|187850.1|187760.1|187850.1|187760.1|187850|187760|2
1736962860000|2025-01-15 17:41:00|187851.6|187761.6|187854.5|187764.5|187854.5|187764.5|187843.3|187753.3|11
1736962870000|2025-01-15 17:41:10|187850.8|187760.8|187850.8|187760.8|187850.8|187760.8|187849.3|187759.3|4
1736962880000|2025-01-15 17:41:20|187851|187761|187850.8|187760.8|187851|187761|187850.8|187760.8|2
1736962890000|2025-01-15 17:41:30|187849.2|187759.2|187840.5|187750.5|187849.2|187759.2|187839.5|187749.5|12
1736962900000|2025-01-15 17:41:40|187842.3|187752.3|187847.6|187757.6|187849.3|187759.3|187842.3|187752.3|11
1736962910000|2025-01-15 17:41:50|187847.5|187757.5|187843.7|187753.7|187847.8|187757.8|187842.3|187752.3|7
1736962920000|2025-01-15 17:42:00|187844.4|187754.4|187849.7|187759.7|187855.7|187765.7|187844.4|187754.4|11
1736962950000|2025-01-15 17:42:30|187846.5|187756.5|187846.5|187756.5|187846.5|187756.5|187846.5|187756.5|1
1736962960000|2025-01-15 17:42:40|187851.1|187761.1|187847.5|187757.5|187851.1|187761.1|187847.5|187757.5|2
1736962970000|2025-01-15 17:42:50|187848.5|187758.5|187851.4|187761.4|187851.4|187761.4|187848.5|187758.5|3
1736962980000|2025-01-15 17:43:00|187851.3|187761.3|187849.8|187759.8|187851.3|187761.3|187849.8|187759.8|4
1736962990000|2025-01-15 17:43:10|187849.7|187759.7|187845.3|187755.3|187851.3|187761.3|187838.4|187748.4|12
1736963000000|2025-01-15 17:43:20|187845.7|187755.7|187847.1|187757.1|187847.1|187757.1|187845.5|187755.5|3
1736963010000|2025-01-15 17:43:30|187848|187758|187847.1|187757.1|187848|187758|187845.8|187755.8|7
1736963020000|2025-01-15 17:43:40|187845.8|187755.8|187847.1|187757.1|187847.1|187757.1|187845.8|187755.8|2
1736963030000|2025-01-15 17:43:50|187842|187752|187842.1|187752.1|187842.1|187752.1|187842|187752|2
1736963040000|2025-01-15 17:44:00|187847.3|187757.3|187849.2|187759.2|187849.4|187759.4|187842.1|187752.1|8
1736963050000|2025-01-15 17:44:10|187850.8|187760.8|187850.8|187760.8|187850.8|187760.8|187846.8|187756.8|6
1736963060000|2025-01-15 17:44:20|187852.2|187762.2|187850.6|187760.6|187852.2|187762.2|187848.3|187758.3|6
1736963070000|2025-01-15 17:44:30|187848.8|187758.8|187851.4|187761.4|187854.4|187764.4|187848.8|187758.8|6
1736963080000|2025-01-15 17:44:40|187855|187765|187852.2|187762.2|187864.6|187774.6|187849.5|187759.5|12
1736963090000|2025-01-15 17:44:50|187853.8|187763.8|187855.4|187765.4|187855.4|187765.4|187850.8|187760.8|9
1736963100000|2025-01-15 17:45:00|187854|187764|187851.5|187761.5|187856.4|187766.4|187848.4|187758.4|9
1736963110000|2025-01-15 17:45:10|187848.2|187758.2|187866.1|187776.1|187866.1|187776.1|187848.2|187758.2|9
1736963120000|2025-01-15 17:45:20|187866.5|187776.5|187867.3|187777.3|187868.2|187778.2|187866.4|187776.4|6
1736963130000|2025-01-15 17:45:30|187867.2|187777.2|187867.5|187777.5|187869.4|187779.4|187867.2|187777.2|4
1736963140000|2025-01-15 17:45:40|187864.3|187774.3|187865.6|187775.6|187865.6|187775.6|187862.4|187772.4|4
1736963150000|2025-01-15 17:45:50|187865.5|187775.5|187848.2|187758.2|187866.8|187776.8|187846.5|187756.5|9
1736963160000|2025-01-15 17:46:00|187848|187758|187852.5|187762.5|187854.1|187764.1|187848|187758|7
1736963170000|2025-01-15 17:46:10|187852.4|187762.4|187855.8|187765.8|187858.5|187768.5|187852.4|187762.4|8
1736963180000|2025-01-15 17:46:20|187856.3|187766.3|187853.5|187763.5|187856.3|187766.3|187851.9|187761.9|6
1736963190000|2025-01-15 17:46:30|187853.6|187763.6|187854|187764|187854|187764|187853.6|187763.6|4
1736963200000|2025-01-15 17:46:40|187854.1|187764.1|187854.1|187764.1|187854.1|187764.1|187854.1|187764.1|1
1736963210000|2025-01-15 17:46:50|187854|187764|187854.5|187764.5|187854.5|187764.5|187854|187764|3
1736963220000|2025-01-15 17:47:00|187854.2|187764.2|187874.8|187784.8|187876.9|187786.9|187852.8|187762.8|9
1736963230000|2025-01-15 17:47:10|187874.9|187784.9|187875.2|187785.2|187875.2|187785.2|187872.3|187782.3|5
1736963240000|2025-01-15 17:47:20|187875.1|187785.1|187874.8|187784.8|187875.1|187785.1|187872.3|187782.3|6
1736963250000|2025-01-15 17:47:30|187872.3|187782.3|187871.3|187781.3|187874.5|187784.5|187870.2|187780.2|5
1736963260000|2025-01-15 17:47:40|187873.4|187783.4|187873.6|187783.6|187874.4|187784.4|187873.4|187783.4|4
1736963270000|2025-01-15 17:47:50|187871.8|187781.8|187871.5|187781.5|187883.5|187793.5|187871.5|187781.5|8
1736963280000|2025-01-15 17:48:00|187872.1|187782.1|187871.6|187781.6|187872.1|187782.1|187871.6|187781.6|2
1736963290000|2025-01-15 17:48:10|187868.8|187778.8|187885.3|187795.3|187885.3|187795.3|187868.8|187778.8|9
1736963300000|2025-01-15 17:48:20|187882.7|187792.7|187868.8|187778.8|187885.6|187795.6|187865.6|187775.6|15
1736963310000|2025-01-15 17:48:30|187871.4|187781.4|187870|187780|187872.8|187782.8|187870|187780|6
1736963320000|2025-01-15 17:48:40|187869.9|187779.9|187869.9|187779.9|187873.8|187783.8|187869.6|187779.6|9
1736963330000|2025-01-15 17:48:50|187869.6|187779.6|187869.6|187779.6|187869.6|187779.6|187869.6|187779.6|1
1736963340000|2025-01-15 17:49:00|187869.7|187779.7|187854.7|187764.7|187869.7|187779.7|187852.2|187762.2|18
1736963350000|2025-01-15 17:49:10|187854.9|187764.9|187866.8|187776.8|187869.7|187779.7|187852.8|187762.8|7
1736963360000|2025-01-15 17:49:20|187867|187777|187867.2|187777.2|187867.7|187777.7|187865.2|187775.2|12
1736963370000|2025-01-15 17:49:30|187867.3|187777.3|187867.3|187777.3|187867.3|187777.3|187867.3|187777.3|1
1736963380000|2025-01-15 17:49:40|187869.2|187779.2|187869.4|187779.4|187871.9|187781.9|187868.5|187778.5|12
1736963390000|2025-01-15 17:49:50|187874.7|187784.7|187872|187782|187876.7|187786.7|187850.3|187760.3|16
1736963400000|2025-01-15 17:50:00|187871.3|187781.3|187894.8|187804.8|187894.8|187804.8|187871.2|187781.2|13
1736963410000|2025-01-15 17:50:10|187895|187805|187891|187801|187896|187806|187885.5|187795.5|16
1736963420000|2025-01-15 17:50:20|187892.5|187802.5|187910.5|187820.5|187911.2|187821.2|187885.4|187795.4|24
1736963430000|2025-01-15 17:50:30|187910.2|187820.2|187909|187819|187912.8|187822.8|187909|187819|7
1736963440000|2025-01-15 17:50:40|187911.6|187821.6|187908.8|187818.8|187911.6|187821.6|187908.8|187818.8|2
1736963450000|2025-01-15 17:50:50|187908.9|187818.9|187897.2|187807.2|187908.9|187818.9|187895.6|187805.6|11
1736963460000|2025-01-15 17:51:00|187900.8|187810.8|187915.5|187825.5|187920.9|187830.9|187900.8|187810.8|14
1736963470000|2025-01-15 17:51:10|187915|187825|187910.8|187820.8|187915|187825|187910.8|187820.8|6
1736963480000|2025-01-15 17:51:20|187910.6|187820.6|187917.1|187827.1|187918.9|187828.9|187910.6|187820.6|9
1736963490000|2025-01-15 17:51:30|187917|187827|187913.1|187823.1|187918.2|187828.2|187907.8|187817.8|9
1736963500000|2025-01-15 17:51:40|187914.8|187824.8|187907.2|187817.2|187914.8|187824.8|187907.2|187817.2|10
1736963510000|2025-01-15 17:51:50|187907.8|187817.8|187906.9|187816.9|187907.8|187817.8|187906.7|187816.7|6
1736963520000|2025-01-15 17:52:00|187910.8|187820.8|187917.6|187827.6|187917.6|187827.6|187908.2|187818.2|9
1736963530000|2025-01-15 17:52:10|187915.3|187825.3|187909|187819|187915.3|187825.3|187907.3|187817.3|4
1736963540000|2025-01-15 17:52:20|187908|187818|187909.4|187819.4|187909.9|187819.9|187908|187818|4
1736963560000|2025-01-15 17:52:40|187913.2|187823.2|187913.4|187823.4|187913.4|187823.4|187903.7|187813.7|11
1736963570000|2025-01-15 17:52:50|187904.5|187814.5|187900.4|187810.4|187909.2|187819.2|187894.4|187804.4|11
1736963580000|2025-01-15 17:53:00|187897.9|187807.9|187899.1|187809.1|187910.6|187820.6|187895.4|187805.4|15
1736963590000|2025-01-15 17:53:10|187897.1|187807.1|187915.2|187825.2|187915.2|187825.2|187897.1|187807.1|12
1736963600000|2025-01-15 17:53:20|187914.3|187824.3|187911.9|187821.9|187914.5|187824.5|187908.8|187818.8|8
1736963610000|2025-01-15 17:53:30|187902|187812|187906.7|187816.7|187906.7|187816.7|187898.3|187808.3|8
1736963620000|2025-01-15 17:53:40|187904.8|187814.8|187903.4|187813.4|187904.8|187814.8|187899.6|187809.6|11
1736963630000|2025-01-15 17:53:50|187899.9|187809.9|187899.7|187809.7|187899.9|187809.9|187899.3|187809.3|4
1736963640000|2025-01-15 17:54:00|187902.2|187812.2|187900.7|187810.7|187902.8|187812.8|187899.8|187809.8|8
1736963650000|2025-01-15 17:54:10|187902.4|187812.4|187892.8|187802.8|187908.4|187818.4|187892.8|187802.8|14
1736963660000|2025-01-15 17:54:20|187897.2|187807.2|187893.3|187803.3|187901|187811|187887.2|187797.2|14
1736963670000|2025-01-15 17:54:30|187889.2|187799.2|187882.8|187792.8|187896.7|187806.7|187878.7|187788.7|14
1736963680000|2025-01-15 17:54:40|187882.7|187792.7|187879|187789|187882.7|187792.7|187877|187787|5
1736963690000|2025-01-15 17:54:50|187880.8|187790.8|187887.9|187797.9|187889.6|187799.6|187878.4|187788.4|13
1736963700000|2025-01-15 17:55:00|187886.1|187796.1|187880.6|187790.6|187891.9|187801.9|187877.4|187787.4|16
1736963710000|2025-01-15 17:55:10|187877.3|187787.3|187894.3|187804.3|187899.3|187809.3|187874.1|187784.1|18
1736963720000|2025-01-15 17:55:20|187892.3|187802.3|187913.3|187823.3|187916|187826|187892.3|187802.3|16
1736963730000|2025-01-15 17:55:30|187912.6|187822.6|187936.9|187846.9|187949.2|187859.2|187912.6|187822.6|23
1736963740000|2025-01-15 17:55:40|187933.9|187843.9|187931.2|187841.2|187941.6|187851.6|187921.6|187831.6|17
1736963750000|2025-01-15 17:55:50|187923.4|187833.4|187935|187845|187938.3|187848.3|187923.4|187833.4|21
1736963760000|2025-01-15 17:56:00|187931.3|187841.3|187937.7|187847.7|187937.9|187847.9|187926.5|187836.5|13
1736963770000|2025-01-15 17:56:10|187934.7|187844.7|187936.8|187846.8|187942|187852|187930.7|187840.7|16
1736963780000|2025-01-15 17:56:20|187939.3|187849.3|187937.6|187847.6|187942.7|187852.7|187936.9|187846.9|5
1736963790000|2025-01-15 17:56:30|187940.9|187850.9|187940.3|187850.3|187941.7|187851.7|187937.3|187847.3|8
1736963800000|2025-01-15 17:56:40|187939|187849|187947.8|187857.8|187955.2|187865.2|187939|187849|11
1736963810000|2025-01-15 17:56:50|187948.4|187858.4|187942.8|187852.8|187948.4|187858.4|187938.8|187848.8|12
1736963820000|2025-01-15 17:57:00|187942.9|187852.9|187936.5|187846.5|187946.1|187856.1|187928.1|187838.1|15
1736963830000|2025-01-15 17:57:10|187927.7|187837.7|187933.4|187843.4|187935|187845|187927.6|187837.6|8
1736963840000|2025-01-15 17:57:20|187935.1|187845.1|187925.2|187835.2|187939.4|187849.4|187922.4|187832.4|19
1736963850000|2025-01-15 17:57:30|187926.3|187836.3|187924.6|187834.6|187928.1|187838.1|187922.8|187832.8|14
1736963860000|2025-01-15 17:57:40|187921.3|187831.3|187924.4|187834.4|187926.7|187836.7|187919.9|187829.9|7
1736963870000|2025-01-15 17:57:50|187927.2|187837.2|187924.5|187834.5|187935.1|187845.1|187922.7|187832.7|13
1736963880000|2025-01-15 17:58:00|187920.8|187830.8|187922.1|187832.1|187934.2|187844.2|187898|187808|25
1736963890000|2025-01-15 17:58:10|187913.7|187823.7|187912.4|187822.4|187913.7|187823.7|187912.3|187822.3|3
1736963900000|2025-01-15 17:58:20|187916.3|187826.3|187912.5|187822.5|187916.3|187826.3|187911.4|187821.4|14
1736963910000|2025-01-15 17:58:30|187909.8|187819.8|187926.5|187836.5|187933.1|187843.1|187909.8|187819.8|23
1736963920000|2025-01-15 17:58:40|187930.6|187840.6|187938.3|187848.3|187940.2|187850.2|187925.4|187835.4|19
1736963930000|2025-01-15 17:58:50|187932.1|187842.1|187936.4|187846.4|187940.5|187850.5|187930.7|187840.7|11
1736963940000|2025-01-15 17:59:00|187930.6|187840.6|187922.4|187832.4|187936.6|187846.6|187922.4|187832.4|12
1736963950000|2025-01-15 17:59:10|187925.8|187835.8|187938.5|187848.5|187938.5|187848.5|187925.8|187835.8|10
1736963960000|2025-01-15 17:59:20|187938.6|187848.6|187935.4|187845.4|187938.6|187848.6|187926.1|187836.1|14
1736963970000|2025-01-15 17:59:30|187931.9|187841.9|187926.3|187836.3|187931.9|187841.9|187916.2|187826.2|16
1736963980000|2025-01-15 17:59:40|187926.5|187836.5|187922.3|187832.3|187926.5|187836.5|187919.1|187829.1|13
1736963990000|2025-01-15 17:59:50|187926|187836|187907.4|187817.4|187926|187836|187901.7|187811.7|24
1736964000000|2025-01-15 18:00:00|187898.6|187808.6|187882.7|187792.7|187899.1|187809.1|187877.8|187787.8|22
1736964010000|2025-01-15 18:00:10|187884.6|187794.6|187894.2|187804.2|187894.2|187804.2|187884.6|187794.6|13
1736964020000|2025-01-15 18:00:20|187889.6|187799.6|187895.7|187805.7|187895.7|187805.7|187888.6|187798.6|11
1736964030000|2025-01-15 18:00:30|187893.9|187803.9|187895|187805|187895.5|187805.5|187893.1|187803.1|6
1736964040000|2025-01-15 18:00:40|187894.9|187804.9|187898.5|187808.5|187901|187811|187893|187803|14
1736964050000|2025-01-15 18:00:50|187899.7|187809.7|187893.1|187803.1|187899.7|187809.7|187889.7|187799.7|12
1736964060000|2025-01-15 18:01:00|187892.5|187802.5|187883.5|187793.5|187896|187806|187878.3|187788.3|19
1736964070000|2025-01-15 18:01:10|187883.3|187793.3|187876.4|187786.4|187886.7|187796.7|187876.4|187786.4|12
1736964080000|2025-01-15 18:01:20|187876.8|187786.8|187880.2|187790.2|187883.1|187793.1|187876.5|187786.5|12
1736964090000|2025-01-15 18:01:30|187877.7|187787.7|187882.1|187792.1|187889.6|187799.6|187877.7|187787.7|13
1736964100000|2025-01-15 18:01:40|187879.6|187789.6|187876.5|187786.5|187883.7|187793.7|187876.5|187786.5|5
1736964110000|2025-01-15 18:01:50|187878.2|187788.2|187861.1|187771.1|187887.8|187797.8|187856.6|187766.6|11
1736964120000|2025-01-15 18:02:00|187858.1|187768.1|187862.4|187772.4|187870.6|187780.6|187856.1|187766.1|15
1736964130000|2025-01-15 18:02:10|187866.5|187776.5|187865|187775|187868|187778|187861.5|187771.5|13
1736964140000|2025-01-15 18:02:20|187864.9|187774.9|187864.4|187774.4|187868.7|187778.7|187859|187769|11
1736964150000|2025-01-15 18:02:30|187866.3|187776.3|187864.2|187774.2|187871.7|187781.7|187864.2|187774.2|8
1736964160000|2025-01-15 18:02:40|187865.5|187775.5|187853.4|187763.4|187865.5|187775.5|187853.4|187763.4|12
1736964170000|2025-01-15 18:02:50|187850|187760|187845.7|187755.7|187852.4|187762.4|187845.7|187755.7|9
1736964180000|2025-01-15 18:03:00|187844.5|187754.5|187858.4|187768.4|187867.7|187777.7|187844.5|187754.5|14
1736964190000|2025-01-15 18:03:10|187862.4|187772.4|187865.8|187775.8|187865.8|187775.8|187862.4|187772.4|4
1736964200000|2025-01-15 18:03:20|187867|187777|187869.9|187779.9|187870.8|187780.8|187862.2|187772.2|13
1736964210000|2025-01-15 18:03:30|187866.5|187776.5|187868.1|187778.1|187869.9|187779.9|187866.5|187776.5|8
1736964220000|2025-01-15 18:03:40|187870.8|187780.8|187871.6|187781.6|187871.6|187781.6|187867.3|187777.3|13
1736964230000|2025-01-15 18:03:50|187870.1|187780.1|187888.5|187798.5|187890.1|187800.1|187870.1|187780.1|13
1736964240000|2025-01-15 18:04:00|187890.3|187800.3|187902.4|187812.4|187906.4|187816.4|187890.3|187800.3|8
1736964250000|2025-01-15 18:04:10|187899.9|187809.9|187898.8|187808.8|187899.9|187809.9|187895.6|187805.6|8
1736964260000|2025-01-15 18:04:20|187906.9|187816.9|187899.9|187809.9|187908|187818|187899.9|187809.9|7
1736964270000|2025-01-15 18:04:30|187892.3|187802.3|187909|187819|187912.7|187822.7|187889.5|187799.5|14
1736964280000|2025-01-15 18:04:40|187907.4|187817.4|187892.8|187802.8|187916.3|187826.3|187892.3|187802.3|14
1736964290000|2025-01-15 18:04:50|187892.6|187802.6|187879.9|187789.9|187892.6|187802.6|187879.2|187789.2|5
1736964300000|2025-01-15 18:05:00|187881.2|187791.2|187886.5|187796.5|187886.8|187796.8|187880.2|187790.2|8
1736964310000|2025-01-15 18:05:10|187880|187790|187882.8|187792.8|187885.2|187795.2|187873.7|187783.7|16
1736964320000|2025-01-15 18:05:20|187883.3|187793.3|187880.6|187790.6|187883.3|187793.3|187874.7|187784.7|13
1736964330000|2025-01-15 18:05:30|187882.8|187792.8|187878.8|187788.8|187883.4|187793.4|187878.4|187788.4|8
1736964340000|2025-01-15 18:05:40|187883.4|187793.4|187883.5|187793.5|187883.5|187793.5|187881.7|187791.7|4
1736964350000|2025-01-15 18:05:50|187886.5|187796.5|187884.8|187794.8|187887.2|187797.2|187878.2|187788.2|13
1736964360000|2025-01-15 18:06:00|187881.4|187791.4|187875.2|187785.2|187881.4|187791.4|187871.7|187781.7|12
1736964370000|2025-01-15 18:06:10|187880.5|187790.5|187880.5|187790.5|187880.6|187790.6|187880.5|187790.5|5
1736964380000|2025-01-15 18:06:20|187882.8|187792.8|187904.2|187814.2|187916.5|187826.5|187882.8|187792.8|12
1736964390000|2025-01-15 18:06:30|187902.1|187812.1|187902|187812|187902.1|187812.1|187902|187812|2
1736964400000|2025-01-15 18:06:40|187902.1|187812.1|187901.2|187811.2|187902.1|187812.1|187901.2|187811.2|3
1736964410000|2025-01-15 18:06:50|187901.5|187811.5|187901.5|187811.5|187901.5|187811.5|187901.5|187811.5|1
1736964420000|2025-01-15 18:07:00|187906.1|187816.1|187930.6|187840.6|187936.6|187846.6|187906.1|187816.1|12
1736964430000|2025-01-15 18:07:10|187931.4|187841.4|187934.4|187844.4|187934.6|187844.6|187918.1|187828.1|12
1736964440000|2025-01-15 18:07:20|187930.6|187840.6|187934.9|187844.9|187934.9|187844.9|187926.4|187836.4|8
1736964450000|2025-01-15 18:07:30|187929.4|187839.4|187933.8|187843.8|187933.8|187843.8|187919.3|187829.3|9
1736964460000|2025-01-15 18:07:40|187929|187839|187927|187837|187931.9|187841.9|187926.9|187836.9|6
1736964470000|2025-01-15 18:07:50|187924.9|187834.9|187919.6|187829.6|187924.9|187834.9|187917|187827|7
1736964480000|2025-01-15 18:08:00|187916.7|187826.7|187989.6|187899.6|187989.6|187899.6|187916.7|187826.7|26
1736964490000|2025-01-15 18:08:10|187983.7|187893.7|187983.6|187893.6|187984.6|187894.6|187981.4|187891.4|9
1736964500000|2025-01-15 18:08:20|187983.4|187893.4|187960|187870|187983.4|187893.4|187960|187870|11
1736964510000|2025-01-15 18:08:30|187965.9|187875.9|187966.3|187876.3|187966.9|187876.9|187964.7|187874.7|5
1736964520000|2025-01-15 18:08:40|187966.4|187876.4|187970.6|187880.6|187970.6|187880.6|187965.8|187875.8|8
1736964530000|2025-01-15 18:08:50|187979.1|187889.1|187982.4|187892.4|187982.7|187892.7|187978.9|187888.9|7
1736964540000|2025-01-15 18:09:00|187981.1|187891.1|187973.1|187883.1|187984|187894|187965.6|187875.6|13
1736964550000|2025-01-15 18:09:10|187974.8|187884.8|187971.8|187881.8|187974.8|187884.8|187968.3|187878.3|12
1736964560000|2025-01-15 18:09:20|187974.9|187884.9|187974|187884|187974.9|187884.9|187972.3|187882.3|6
1736964570000|2025-01-15 18:09:30|187975.8|187885.8|187980|187890|187983.9|187893.9|187973.8|187883.8|8
1736964580000|2025-01-15 18:09:40|187977.2|187887.2|187966.7|187876.7|187977.2|187887.2|187965.2|187875.2|9
1736964590000|2025-01-15 18:09:50|187966.8|187876.8|187967.2|187877.2|187967.2|187877.2|187966.7|187876.7|4
1736964600000|2025-01-15 18:10:00|187967|187877|187955.4|187865.4|187967.2|187877.2|187955.4|187865.4|5
1736964610000|2025-01-15 18:10:10|187951.4|187861.4|187954.3|187864.3|187955.4|187865.4|187951.4|187861.4|5
1736964620000|2025-01-15 18:10:20|187954.5|187864.5|187953.2|187863.2|187954.5|187864.5|187953.2|187863.2|6
1736964630000|2025-01-15 18:10:30|187951.5|187861.5|187974.2|187844.2|187977.9|187864|187951.5|187844|7
1736964640000|2025-01-15 18:10:40|187972.6|187842.6|187971.6|187841.6|187976.2|187846.2|187971.6|187841.6|5
1736964650000|2025-01-15 18:10:50|187968.2|187838.2|187939.9|187849.9|187972.5|187853.7|187939.9|187836.1|14
1736964660000|2025-01-15 18:11:00|187939.4|187849.4|187930.7|187840.7|187940.9|187850.9|187923|187833|16
1736964670000|2025-01-15 18:11:10|187924.2|187834.2|187898.2|187808.2|187924.2|187834.2|187898.2|187808.2|13
1736964680000|2025-01-15 18:11:20|187900.3|187810.3|187901.9|187811.9|187901.9|187811.9|187900.1|187810.1|8
1736964690000|2025-01-15 18:11:30|187903.6|187813.6|187896|187806|187904.2|187814.2|187895.1|187805.1|13
1736964700000|2025-01-15 18:11:40|187892.2|187802.2|187893.7|187803.7|187898.2|187808.2|187883.5|187793.5|13
1736964710000|2025-01-15 18:11:50|187893.9|187803.9|187895|187805|187895.4|187805.4|187892.9|187802.9|7
1736964720000|2025-01-15 18:12:00|187895.8|187805.8|187900.2|187810.2|187900.2|187810.2|187889.8|187799.8|9
1736964730000|2025-01-15 18:12:10|187900.4|187810.4|187889.3|187799.3|187904.8|187814.8|187889.3|187799.3|6
1736964740000|2025-01-15 18:12:20|187889.1|187799.1|187891.1|187801.1|187891.7|187801.7|187889.1|187799.1|5
1736964750000|2025-01-15 18:12:30|187888.4|187798.4|187893|187803|187893|187803|187880.4|187790.4|13
1736964760000|2025-01-15 18:12:40|187891.4|187801.4|187885.3|187795.3|187891.4|187801.4|187885.3|187795.3|3
1736964770000|2025-01-15 18:12:50|187886.9|187796.9|187886.9|187796.9|187887.9|187797.9|187886.9|187796.9|3
1736964780000|2025-01-15 18:13:00|187883.6|187793.6|187875.7|187785.7|187883.6|187793.6|187875.7|187785.7|2
1736964790000|2025-01-15 18:13:10|187878.5|187788.5|187883.9|187793.9|187889.3|187799.3|187878.5|187788.5|8
1736964800000|2025-01-15 18:13:20|187884.4|187794.4|187882.2|187792.2|187884.4|187794.4|187882.2|187792.2|4
1736964810000|2025-01-15 18:13:30|187882.1|187792.1|187892|187802|187895.5|187805.5|187882.1|187792.1|14
1736964820000|2025-01-15 18:13:40|187890.1|187800.1|187892.7|187802.7|187893.6|187803.6|187888.6|187798.6|6
1736964830000|2025-01-15 18:13:50|187895.6|187805.6|187900.8|187810.8|187903.8|187813.8|187894|187804|11
1736964840000|2025-01-15 18:14:00|187899.6|187809.6|187889.9|187799.9|187904.6|187814.6|187885.1|187795.1|13
1736964850000|2025-01-15 18:14:10|187891.9|187801.9|187892.6|187802.6|187895.6|187805.6|187891.9|187801.9|5
1736964860000|2025-01-15 18:14:20|187892.2|187802.2|187892.2|187802.2|187892.5|187802.5|187892.2|187802.2|3
1736964870000|2025-01-15 18:14:30|187890.3|187800.3|187900.1|187810.1|187904.8|187814.8|187879.3|187789.3|18
1736964880000|2025-01-15 18:14:40|187898.5|187808.5|187894|187804|187898.5|187808.5|187885.5|187795.5|10
1736964890000|2025-01-15 18:14:50|187895.9|187805.9|187895.8|187805.8|187895.9|187805.9|187892.9|187802.9|10
1736964900000|2025-01-15 18:15:00|187900|187810|187895.3|187805.3|187906.1|187816.1|187895.3|187805.3|13
1736964910000|2025-01-15 18:15:10|187898.2|187808.2|187908.2|187818.2|187910.7|187820.7|187898.2|187808.2|15
1736964920000|2025-01-15 18:15:20|187907|187817|187908.5|187818.5|187909.7|187819.7|187903.3|187813.3|7
1736964930000|2025-01-15 18:15:30|187908.6|187818.6|187908.6|187818.6|187908.6|187818.6|187908.6|187818.6|1
1736964940000|2025-01-15 18:15:40|187908.7|187818.7|187908.6|187818.6|187921.7|187831.7|187904.9|187814.9|15
1736964950000|2025-01-15 18:15:50|187904.4|187814.4|187904.5|187814.5|187904.5|187814.5|187904.4|187814.4|4
1736964960000|2025-01-15 18:16:00|187904.4|187814.4|187907.4|187817.4|187910.1|187820.1|187903.1|187813.1|8
1736964970000|2025-01-15 18:16:10|187907.3|187817.3|187917.4|187827.4|187917.4|187827.4|187903.5|187813.5|5
1736964980000|2025-01-15 18:16:20|187917.7|187827.7|187905.4|187815.4|187919.7|187829.7|187904.6|187814.6|11
1736964990000|2025-01-15 18:16:30|187903.6|187813.6|187897.6|187807.6|187906.8|187816.8|187897.6|187807.6|10
1736965000000|2025-01-15 18:16:40|187904.1|187814.1|187897.5|187807.5|187906.5|187816.5|187896.7|187806.7|12
1736965010000|2025-01-15 18:16:50|187902.1|187812.1|187902.7|187812.7|187902.7|187812.7|187901.1|187811.1|5
1736965020000|2025-01-15 18:17:00|187900.6|187810.6|187896.8|187806.8|187900.6|187810.6|187890.5|187800.5|8
1736965030000|2025-01-15 18:17:10|187898.9|187808.9|187937.4|187847.4|187957|187867|187898.9|187808.9|14
1736965040000|2025-01-15 18:17:20|187937.5|187847.5|187936.1|187846.1|187947.7|187857.7|187934.2|187844.2|13
1736965050000|2025-01-15 18:17:30|187924.8|187834.8|187911.7|187821.7|187924.8|187834.8|187909.2|187819.2|13
1736965060000|2025-01-15 18:17:40|187911.6|187821.6|187907.7|187817.7|187911.6|187821.6|187907.2|187817.2|4
1736965070000|2025-01-15 18:17:50|187905.6|187815.6|187901.4|187811.4|187907.7|187817.7|187901.4|187811.4|5
1736965080000|2025-01-15 18:18:00|187901.3|187811.3|187906.9|187816.9|187906.9|187816.9|187901.3|187811.3|5
1736965090000|2025-01-15 18:18:10|187907.1|187817.1|187902.6|187812.6|187907.4|187817.4|187900|187810|7
1736965100000|2025-01-15 18:18:20|187902.5|187812.5|187904.4|187814.4|187904.4|187814.4|187902.5|187812.5|2
1736965110000|2025-01-15 18:18:30|187903.7|187813.7|187901.7|187811.7|187903.7|187813.7|187896.6|187806.6|5
1736965120000|2025-01-15 18:18:40|187904.4|187814.4|187877.2|187787.2|187904.4|187814.4|187874.5|187784.5|14
1736965130000|2025-01-15 18:18:50|187876.7|187786.7|187875.2|187785.2|187876.9|187786.9|187873.9|187783.9|10
1736965140000|2025-01-15 18:19:00|187875.3|187785.3|187875.6|187785.6|187875.6|187785.6|187873.3|187783.3|4
1736965150000|2025-01-15 18:19:10|187875.2|187785.2|187874.9|187784.9|187875.2|187785.2|187874.9|187784.9|2
1736965160000|2025-01-15 18:19:20|187874.1|187784.1|187874.1|187784.1|187874.1|187784.1|187873|187783|5
1736965170000|2025-01-15 18:19:30|187874|187784|187872|187782|187874|187784|187869|187779|4
1736965180000|2025-01-15 18:19:40|187872.1|187782.1|187828.1|187738.1|187872.1|187782.1|187827|187737|8
1736965190000|2025-01-15 18:19:50|187830.9|187740.9|187829.3|187739.3|187835.7|187745.7|187829.3|187739.3|6
1736965200000|2025-01-15 18:20:00|187829.4|187739.4|187835.6|187745.6|187835.6|187745.6|187829|187739|8
1736965210000|2025-01-15 18:20:10|187835.3|187745.3|187835.4|187745.4|187835.6|187745.6|187831.5|187741.5|5
1736965220000|2025-01-15 18:20:20|187835.5|187745.5|187829.2|187739.2|187835.5|187745.5|187827|187737|9
1736965230000|2025-01-15 18:20:30|187829.7|187739.7|187831.3|187741.3|187831.3|187741.3|187829.2|187739.2|5
1736965240000|2025-01-15 18:20:40|187831.8|187741.8|187832.5|187742.5|187834.6|187744.6|187828.6|187738.6|6
1736965250000|2025-01-15 18:20:50|187834.6|187744.6|187818.2|187728.2|187834.6|187744.6|187816.5|187726.5|10
1736965260000|2025-01-15 18:21:00|187820.2|187730.2|187790.9|187700.9|187820.2|187730.2|187784.2|187694.2|17
1736965270000|2025-01-15 18:21:10|187788.9|187698.9|187801.1|187711.1|187804.9|187714.9|187786.3|187696.3|28
1736965280000|2025-01-15 18:21:20|187801.3|187711.3|187799.1|187709.1|187811|187721|187796.7|187706.7|22
1736965290000|2025-01-15 18:21:30|187800.9|187710.9|187797.9|187707.9|187808.5|187718.5|187795.7|187705.7|26
1736965300000|2025-01-15 18:21:40|187800.1|187710.1|187795.3|187705.3|187808.2|187718.2|187795.2|187705.2|14
1736965310000|2025-01-15 18:21:50|187797.9|187707.9|187805.7|187715.7|187809.9|187719.9|187794.1|187704.1|24
1736965320000|2025-01-15 18:22:00|187808.6|187718.6|187810.8|187720.8|187814.4|187724.4|187799.8|187709.8|17
1736965330000|2025-01-15 18:22:10|187814.6|187724.6|187802.5|187712.5|187815|187725|187796.8|187706.8|9
1736965340000|2025-01-15 18:22:20|187802.8|187712.8|187796.8|187706.8|187810.3|187720.3|187794.1|187704.1|17
1736965350000|2025-01-15 18:22:30|187801.2|187711.2|187785.7|187695.7|187801.2|187711.2|187776.3|187686.3|20
1736965360000|2025-01-15 18:22:40|187787.5|187697.5|187791.5|187701.5|187793|187703|187785.3|187695.3|12
1736965370000|2025-01-15 18:22:50|187791.4|187701.4|187790.8|187700.8|187798.2|187708.2|187790|187700|19
1736965380000|2025-01-15 18:23:00|187790.7|187700.7|187794.5|187704.5|187794.5|187704.5|187776.9|187686.9|21
1736965390000|2025-01-15 18:23:10|187790.9|187700.9|187792.6|187702.6|187793.4|187703.4|187790.7|187700.7|9
1736965400000|2025-01-15 18:23:20|187788.4|187698.4|187787.6|187697.6|187790.6|187700.6|187786.5|187696.5|13
1736965410000|2025-01-15 18:23:30|187789|187699|187791.7|187701.7|187792.1|187702.1|187787.1|187697.1|14
1736965420000|2025-01-15 18:23:40|187792.1|187702.1|187789.8|187699.8|187792.1|187702.1|187789.8|187699.8|4
1736965430000|2025-01-15 18:23:50|187790.6|187700.6|187790.4|187700.4|187791.3|187701.3|187787.3|187697.3|9
1736965440000|2025-01-15 18:24:00|187789.6|187699.6|187789|187699|187790.6|187700.6|187789|187699|8
1736965450000|2025-01-15 18:24:10|187787.6|187697.6|187773.1|187683.1|187789.6|187699.6|187772|187682|8
1736965460000|2025-01-15 18:24:20|187775.4|187685.4|187770.4|187680.4|187776.2|187686.2|187768.7|187678.7|10
1736965470000|2025-01-15 18:24:30|187771.9|187681.9|187769.9|187679.9|187773.2|187683.2|187766|187676|12
1736965480000|2025-01-15 18:24:40|187771.7|187681.7|187788.5|187698.5|187788.5|187698.5|187767.9|187677.9|12
1736965490000|2025-01-15 18:24:50|187787.5|187697.5|187783.2|187693.2|187790|187700|187779.7|187689.7|19
1736965500000|2025-01-15 18:25:00|187784.5|187694.5|187774.6|187684.6|187791|187701|187770.4|187680.4|17
1736965510000|2025-01-15 18:25:10|187775.6|187685.6|187769.1|187679.1|187775.7|187685.7|187753.5|187663.5|23
1736965520000|2025-01-15 18:25:20|187767.8|187677.8|187769.3|187679.3|187784.5|187694.5|187764.8|187674.8|25
1736965530000|2025-01-15 18:25:30|187767.7|187677.7|187769|187679|187780.4|187690.4|187766.1|187676.1|20
1736965540000|2025-01-15 18:25:40|187770.8|187680.8|187774.9|187684.9|187774.9|187684.9|187763.7|187673.7|22
1736965550000|2025-01-15 18:25:50|187774.7|187684.7|187753.8|187663.8|187775.2|187685.2|187749.5|187659.5|11
1736965560000|2025-01-15 18:26:00|187753.1|187663.1|187762.9|187672.9|187765.3|187675.3|187752.5|187662.5|8
1736965570000|2025-01-15 18:26:10|187764|187674|187741.8|187651.8|187766.5|187676.5|187740.7|187650.7|11
1736965580000|2025-01-15 18:26:20|187742|187652|187745.4|187655.4|187748.5|187658.5|187741.7|187651.7|13
1736965590000|2025-01-15 18:26:30|187743.8|187653.8|187745.1|187655.1|187748.9|187658.9|187743.8|187653.8|15
1736965600000|2025-01-15 18:26:40|187746.6|187656.6|187745.8|187655.8|187748.8|187658.8|187742.4|187652.4|11
1736965610000|2025-01-15 18:26:50|187747.5|187657.5|187745.4|187655.4|187751.5|187661.5|187742.3|187652.3|10
1736965620000|2025-01-15 18:27:00|187746|187656|187742.4|187652.4|187746|187656|187741.5|187651.5|5
1736965630000|2025-01-15 18:27:10|187743.9|187653.9|187762.8|187672.8|187766|187676|187743.8|187653.8|10
1736965640000|2025-01-15 18:27:20|187763.6|187673.6|187763.2|187673.2|187764.9|187674.9|187763|187673|7
1736965650000|2025-01-15 18:27:30|187763.1|187673.1|187744.7|187654.7|187767.3|187677.3|187740|187650|13
1736965660000|2025-01-15 18:27:40|187748.5|187658.5|187745.3|187655.3|187748.5|187658.5|187743.9|187653.9|7
1736965670000|2025-01-15 18:27:50|187748.6|187658.6|187741.8|187651.8|187755|187665|187741|187651|17
1736965680000|2025-01-15 18:28:00|187740.5|187650.5|187744.4|187654.4|187749.1|187659.1|187740.5|187650.5|11
1736965690000|2025-01-15 18:28:10|187742.9|187652.9|187766.3|187676.3|187770.1|187680.1|187742.9|187652.9|13
1736965700000|2025-01-15 18:28:20|187767.4|187677.4|187763.4|187673.4|187768.4|187678.4|187763.4|187673.4|8
1736965710000|2025-01-15 18:28:30|187762|187672|187768.7|187678.7|187771.7|187681.7|187762|187672|11
1736965720000|2025-01-15 18:28:40|187768.6|187678.6|187769.6|187679.6|187771.2|187681.2|187765.1|187675.1|6
1736965730000|2025-01-15 18:28:50|187768.4|187678.4|187770.4|187680.4|187770.4|187680.4|187767.2|187677.2|7
1736965740000|2025-01-15 18:29:00|187767.3|187677.3|187768.5|187678.5|187770.4|187680.4|187767.1|187677.1|8
1736965750000|2025-01-15 18:29:10|187767.8|187677.8|187768.5|187678.5|187769.9|187679.9|187767.3|187677.3|6
1736965760000|2025-01-15 18:29:20|187769.8|187679.8|187767.9|187677.9|187770.6|187680.6|187753.1|187663.1|15
1736965770000|2025-01-15 18:29:30|187768.7|187678.7|187762.6|187672.6|187770.3|187680.3|187747.1|187657.1|12
1736965780000|2025-01-15 18:29:40|187758.7|187668.7|187771.7|187681.7|187775.9|187685.9|187750|187660|22
1736965790000|2025-01-15 18:29:50|187772.2|187682.2|187770.7|187680.7|187774.7|187684.7|187769.9|187679.9|10
1736965800000|2025-01-15 18:30:00|187773.8|187683.8|187760.1|187670.1|187773.8|187683.8|187747.6|187657.6|22
1736965810000|2025-01-15 18:30:10|187759.1|187669.1|187739.1|187649.1|187759.3|187669.3|187739.1|187649.1|14
1736965820000|2025-01-15 18:30:20|187740.2|187650.2|187740.6|187650.6|187744.8|187654.8|187740.2|187650.2|5
1736965830000|2025-01-15 18:30:30|187741|187651|187739.2|187649.2|187743.2|187653.2|187739.2|187649.2|10
1736965840000|2025-01-15 18:30:40|187742.5|187652.5|187739.7|187649.7|187744.9|187654.9|187737.5|187647.5|14
1736965850000|2025-01-15 18:30:50|187740|187650|187723|187633|187740|187650|187714|187624|14
1736965860000|2025-01-15 18:31:00|187719.3|187629.3|187730.5|187640.5|187731.6|187641.6|187719.3|187629.3|16
1736965870000|2025-01-15 18:31:10|187732.3|187642.3|187731.9|187641.9|187745.6|187655.6|187727.4|187637.4|23
1736965880000|2025-01-15 18:31:20|187721.1|187631.1|187735.5|187645.5|187742.3|187652.3|187721.1|187631.1|22
1736965890000|2025-01-15 18:31:30|187734.2|187644.2|187741.9|187651.9|187767.2|187677.2|187734.2|187644.2|23
1736965900000|2025-01-15 18:31:40|187740.2|187650.2|187743.3|187653.3|187743.3|187653.3|187738.7|187648.7|12
1736965910000|2025-01-15 18:31:50|187753.4|187663.4|187748.9|187658.9|187753.4|187663.4|187737.6|187647.6|15
1736965920000|2025-01-15 18:32:00|187744.9|187654.9|187745.9|187655.9|187747.4|187657.4|187743.3|187653.3|9
1736965930000|2025-01-15 18:32:10|187744.4|187654.4|187741.8|187651.8|187744.4|187654.4|187739.8|187649.8|6
1736965940000|2025-01-15 18:32:20|187743.3|187653.3|187743.8|187653.8|187760.7|187670.7|187738.7|187648.7|22
1736965950000|2025-01-15 18:32:30|187749.8|187659.8|187746.2|187656.2|187750.7|187660.7|187742|187652|20
1736965960000|2025-01-15 18:32:40|187750.7|187660.7|187732.4|187642.4|187750.7|187660.7|187724.2|187634.2|27
1736965970000|2025-01-15 18:32:50|187739.7|187649.7|187738.7|187648.7|187739.8|187649.8|187727.9|187637.9|10
1736965980000|2025-01-15 18:33:00|187742.8|187652.8|187720.5|187630.5|187742.8|187652.8|187714.9|187624.9|25
1736965990000|2025-01-15 18:33:10|187723.2|187633.2|187721.2|187631.2|187723.8|187633.8|187719.7|187629.7|7
1736966000000|2025-01-15 18:33:20|187721.1|187631.1|187723.5|187633.5|187726.6|187636.6|187720.7|187630.7|14
1736966010000|2025-01-15 18:33:30|187720.8|187630.8|187696.9|187606.9|187738.4|187648.4|187694.5|187604.5|19
1736966020000|2025-01-15 18:33:40|187698.6|187608.6|187702.6|187612.6|187702.6|187612.6|187698.6|187608.6|6
1736966030000|2025-01-15 18:33:50|187702.8|187612.8|187718.4|187628.4|187719.8|187629.8|187702.8|187612.8|9
1736966040000|2025-01-15 18:34:00|187717.9|187627.9|187699.7|187609.7|187718.4|187628.4|187697.9|187607.9|14
1736966050000|2025-01-15 18:34:10|187699.9|187609.9|187700.9|187610.9|187706.5|187616.5|187697.8|187607.8|16
1736966060000|2025-01-15 18:34:20|187701.1|187611.1|187704.4|187614.4|187705.1|187615.1|187695.5|187605.5|15
1736966070000|2025-01-15 18:34:30|187703.9|187613.9|187706.8|187616.8|187709.9|187619.9|187699.8|187609.8|12
1736966080000|2025-01-15 18:34:40|187704.8|187614.8|187718.7|187628.7|187721|187631|187699.3|187609.3|22
1736966090000|2025-01-15 18:34:50|187716.9|187626.9|187723.9|187633.9|187723.9|187633.9|187714.1|187624.1|5
1736966100000|2025-01-15 18:35:00|187722.9|187632.9|187720.5|187630.5|187735.5|187645.5|187718.3|187628.3|17
1736966110000|2025-01-15 18:35:10|187721.9|187631.9|187721.8|187631.8|187724.4|187634.4|187717.3|187627.3|11
1736966120000|2025-01-15 18:35:20|187723.8|187633.8|187716.6|187626.6|187724.3|187634.3|187712|187622|13
1736966130000|2025-01-15 18:35:30|187713.5|187623.5|187710.2|187620.2|187717|187627|187704.1|187614.1|12
1736966140000|2025-01-15 18:35:40|187711.2|187621.2|187717.1|187627.1|187728.9|187638.9|187710|187620|12
1736966150000|2025-01-15 18:35:50|187717.3|187627.3|187723.9|187633.9|187726.5|187636.5|187717.3|187627.3|9
1736966160000|2025-01-15 18:36:00|187726.7|187636.7|187727.8|187637.8|187728.3|187638.3|187722.1|187632.1|16
1736966170000|2025-01-15 18:36:10|187725.1|187635.1|187722.7|187632.7|187730.1|187640.1|187719.8|187629.8|10
1736966180000|2025-01-15 18:36:20|187722.4|187632.4|187715.4|187625.4|187728.7|187638.7|187713.9|187623.9|17
1736966190000|2025-01-15 18:36:30|187716.7|187626.7|187711.4|187621.4|187718.6|187628.6|187704.6|187614.6|14
1736966200000|2025-01-15 18:36:40|187709.2|187619.2|187718.8|187628.8|187718.8|187628.8|187706.7|187616.7|12
1736966210000|2025-01-15 18:36:50|187718.4|187628.4|187716.5|187626.5|187718.4|187628.4|187708.6|187618.6|10
1736966220000|2025-01-15 18:37:00|187700.3|187610.3|187711.5|187621.5|187717|187627|187700.3|187610.3|15
1736966230000|2025-01-15 18:37:10|187711|187621|187715.5|187625.5|187715.5|187625.5|187708.9|187618.9|9
1736966240000|2025-01-15 18:37:20|187715.4|187625.4|187714.5|187624.5|187717.3|187627.3|187710.1|187620.1|5
1736966250000|2025-01-15 18:37:30|187716.8|187626.8|187714.8|187624.8|187727.5|187637.5|187699.9|187609.9|16
1736966260000|2025-01-15 18:37:40|187707.6|187617.6|187712.8|187622.8|187712.8|187622.8|187704.8|187614.8|7
1736966270000|2025-01-15 18:37:50|187712.1|187622.1|187710|187620|187714.5|187624.5|187705.2|187615.2|11
1736966280000|2025-01-15 18:38:00|187712|187622|187717|187627|187717.3|187627.3|187699.2|187609.2|14
1736966290000|2025-01-15 18:38:10|187710.9|187620.9|187718.1|187628.1|187719.1|187629.1|187699.7|187609.7|7
1736966300000|2025-01-15 18:38:20|187714.1|187624.1|187686.4|187596.4|187714.1|187624.1|187678.1|187588.1|8
1736966310000|2025-01-15 18:38:30|187687.6|187597.6|187683.9|187593.9|187687.6|187597.6|187680.6|187590.6|9
1736966320000|2025-01-15 18:38:40|187683.5|187593.5|187691.4|187601.4|187691.4|187601.4|187681.4|187591.4|7
1736966330000|2025-01-15 18:38:50|187687.5|187597.5|187675.5|187585.5|187693.9|187603.9|187669.8|187579.8|14
1736966340000|2025-01-15 18:39:00|187680.7|187590.7|187687.5|187597.5|187693.4|187603.4|187674.6|187584.6|10
1736966350000|2025-01-15 18:39:10|187687.4|187597.4|187682.7|187592.7|187689.7|187599.7|187682.7|187592.7|9
1736966360000|2025-01-15 18:39:20|187678.1|187588.1|187683.2|187593.2|187684.7|187594.7|187678.1|187588.1|6
1736966370000|2025-01-15 18:39:30|187681.4|187591.4|187683.9|187593.9|187705.1|187615.1|187678.3|187588.3|20
1736966380000|2025-01-15 18:39:40|187686.5|187596.5|187692|187602|187693.1|187603.1|187684.1|187594.1|8
1736966390000|2025-01-15 18:39:50|187693.6|187603.6|187682.9|187592.9|187694.9|187604.9|187679.8|187589.8|13
1736966400000|2025-01-15 18:40:00|187683.1|187593.1|187704.8|187614.8|187711.1|187621.1|187683.1|187593.1|19
1736966410000|2025-01-15 18:40:10|187705.1|187615.1|187702.8|187612.8|187709.5|187619.5|187699.6|187609.6|11
1736966420000|2025-01-15 18:40:20|187702.7|187612.7|187734.3|187644.3|187743.8|187653.8|187702.7|187612.7|16
1736966430000|2025-01-15 18:40:30|187737.5|187647.5|187742.9|187652.9|187744.7|187654.7|187730.4|187640.4|5
1736966440000|2025-01-15 18:40:40|187745.9|187655.9|187746|187656|187746|187656|187736.3|187646.3|10
1736966450000|2025-01-15 18:40:50|187740.3|187650.3|187740.3|187650.3|187740.3|187650.3|187740.3|187650.3|1
1736966460000|2025-01-15 18:41:00|187742.8|187652.8|187746|187656|187750.8|187660.8|187742.8|187652.8|13
1736966470000|2025-01-15 18:41:10|187744.4|187654.4|187745.8|187655.8|187745.8|187655.8|187739.4|187649.4|15
1736966480000|2025-01-15 18:41:20|187739.5|187649.5|187741.7|187651.7|187741.7|187651.7|187735.9|187645.9|4
1736966490000|2025-01-15 18:41:30|187734.9|187644.9|187714.5|187624.5|187734.9|187644.9|187714.5|187624.5|6
1736966500000|2025-01-15 18:41:40|187715.4|187625.4|187718.7|187628.7|187718.7|187628.7|187715.4|187625.4|7
1736966510000|2025-01-15 18:41:50|187727.5|187637.5|187714.6|187624.6|187738.8|187648.8|187712.8|187622.8|16
1736966520000|2025-01-15 18:42:00|187714.5|187624.5|187714.4|187624.4|187715.5|187625.5|187709.1|187619.1|11
1736966530000|2025-01-15 18:42:10|187714.3|187624.3|187712.8|187622.8|187715.7|187625.7|187707.7|187617.7|5
1736966540000|2025-01-15 18:42:20|187708.5|187618.5|187710.9|187620.9|187710.9|187620.9|187703|187613|11
1736966550000|2025-01-15 18:42:30|187707.9|187617.9|187721.7|187631.7|187725.4|187635.4|187705.4|187615.4|10
1736966560000|2025-01-15 18:42:40|187720.4|187630.4|187702.8|187612.8|187720.4|187630.4|187687.9|187597.9|16
1736966570000|2025-01-15 18:42:50|187700.4|187610.4|187704|187614|187704.1|187614.1|187692.4|187602.4|12
1736966580000|2025-01-15 18:43:00|187705|187615|187699.4|187609.4|187705|187615|187699|187609|9
1736966590000|2025-01-15 18:43:10|187696.9|187606.9|187700.7|187610.7|187706.3|187616.3|187692.8|187602.8|13
1736966600000|2025-01-15 18:43:20|187700.8|187610.8|187708.8|187618.8|187709.6|187619.6|187695.8|187605.8|13
1736966610000|2025-01-15 18:43:30|187707|187617|187717.3|187627.3|187717.3|187627.3|187703.8|187613.8|11
1736966620000|2025-01-15 18:43:40|187719.1|187629.1|187716.7|187626.7|187721.2|187631.2|187712.1|187622.1|14
1736966630000|2025-01-15 18:43:50|187717|187627|187718.7|187628.7|187719.1|187629.1|187717|187627|9
1736966640000|2025-01-15 18:44:00|187717|187627|187710.6|187620.6|187717|187627|187705|187615|7
1736966650000|2025-01-15 18:44:10|187711.7|187621.7|187724.6|187634.6|187725.5|187635.5|187704.3|187614.3|17
1736966660000|2025-01-15 18:44:20|187723.4|187633.4|187727.2|187637.2|187735.5|187645.5|187717.6|187627.6|17
1736966670000|2025-01-15 18:44:30|187724.6|187634.6|187764.3|187674.3|187764.5|187674.5|187715.9|187625.9|12
1736966680000|2025-01-15 18:44:40|187766.8|187676.8|187762.8|187672.8|187768.5|187678.5|187759.7|187669.7|14
1736966690000|2025-01-15 18:44:50|187762.9|187672.9|187745.4|187655.4|187762.9|187672.9|187711.3|187621.3|9
1736966700000|2025-01-15 18:45:00|187742.9|187652.9|187749.2|187659.2|187750.7|187660.7|187739.3|187649.3|8
1736966710000|2025-01-15 18:45:10|187749.3|187659.3|187748.1|187658.1|187749.3|187659.3|187748.1|187658.1|3
1736966720000|2025-01-15 18:45:20|187748|187658|187759.8|187669.8|187761.6|187671.6|187748|187658|12
1736966730000|2025-01-15 18:45:30|187757.9|187667.9|187753.8|187663.8|187763.2|187673.2|187753.5|187663.5|15
1736966740000|2025-01-15 18:45:40|187756.2|187666.2|187765|187675|187765|187675|187756.2|187666.2|6
1736966750000|2025-01-15 18:45:50|187761.2|187671.2|187763|187673|187763|187673|187753.5|187663.5|7
1736966760000|2025-01-15 18:46:00|187763.2|187673.2|187763.7|187673.7|187763.7|187673.7|187753.6|187663.6|8
1736966770000|2025-01-15 18:46:10|187763.5|187673.5|187763.7|187673.7|187763.7|187673.7|187763.5|187673.5|2
1736966780000|2025-01-15 18:46:20|187763.9|187673.9|187763.9|187673.9|187763.9|187673.9|187763.9|187673.9|1
1736966790000|2025-01-15 18:46:30|187765.7|187675.7|187768.8|187678.8|187770.5|187680.5|187765.7|187675.7|4
1736966800000|2025-01-15 18:46:40|187768.5|187678.5|187752|187662|187768.5|187678.5|187750.5|187660.5|9
1736966810000|2025-01-15 18:46:50|187751.8|187661.8|187758.7|187668.7|187766.9|187676.9|187750.9|187660.9|14
1736966820000|2025-01-15 18:47:00|187757.5|187667.5|187750.7|187660.7|187757.5|187667.5|187750.7|187660.7|6
1736966830000|2025-01-15 18:47:10|187750.6|187660.6|187750.6|187660.6|187750.6|187660.6|187750.6|187660.6|1
1736966840000|2025-01-15 18:47:20|187752.3|187662.3|187757.3|187667.3|187763|187673|187747.8|187657.8|11
1736966850000|2025-01-15 18:47:30|187760.5|187670.5|187764.8|187674.8|187764.8|187674.8|187753.9|187663.9|12
1736966860000|2025-01-15 18:47:40|187764.1|187674.1|187763.2|187673.2|187764.4|187674.4|187762.5|187672.5|8
1736966870000|2025-01-15 18:47:50|187763|187673|187757.6|187667.6|187763.2|187673.2|187757.6|187667.6|5
1736966880000|2025-01-15 18:48:00|187758.5|187668.5|187760.1|187670.1|187760.1|187670.1|187758.5|187668.5|2
1736966890000|2025-01-15 18:48:10|187761.8|187671.8|187760.6|187670.6|187761.8|187671.8|187760.6|187670.6|2
1736966900000|2025-01-15 18:48:20|187758.7|187668.7|187752.7|187662.7|187759.2|187669.2|187748.8|187658.8|9
1736966910000|2025-01-15 18:48:30|187756|187666|187754.7|187664.7|187757.7|187667.7|187750.6|187660.6|12
1736966920000|2025-01-15 18:48:40|187754.8|187664.8|187754.8|187664.8|187754.8|187664.8|187754.7|187664.7|5
1736966930000|2025-01-15 18:48:50|187760.8|187670.8|187757.9|187667.9|187760.8|187670.8|187754.4|187664.4|10
1736966940000|2025-01-15 18:49:00|187758.6|187668.6|187753.5|187663.5|187758.6|187668.6|187753.5|187663.5|8
1736966950000|2025-01-15 18:49:10|187753.4|187663.4|187753.6|187663.6|187755.4|187665.4|187753.4|187663.4|3
1736966960000|2025-01-15 18:49:20|187751.6|187661.6|187755.3|187665.3|187755.3|187665.3|187751.5|187661.5|6
1736966980000|2025-01-15 18:49:40|187753.5|187663.5|187757|187667|187757|187667|187753.5|187663.5|2
1736966990000|2025-01-15 18:49:50|187757.1|187667.1|187756|187666|187757.1|187667.1|187756|187666|4
1736967000000|2025-01-15 18:50:00|187756.6|187666.6|187744.6|187654.6|187756.6|187666.6|187743|187653|4
1736967010000|2025-01-15 18:50:10|187744.8|187654.8|187746.3|187656.3|187766.3|187676.3|187744.7|187654.7|14
1736967020000|2025-01-15 18:50:20|187746.4|187656.4|187747.6|187657.6|187747.6|187657.6|187746.1|187656.1|3
1736967030000|2025-01-15 18:50:30|187766.7|187676.7|187776.3|187686.3|187800.8|187710.8|187763.9|187673.9|18
1736967040000|2025-01-15 18:50:40|187776.8|187686.8|187774.2|187684.2|187777.7|187687.7|187774.2|187684.2|9
1736967050000|2025-01-15 18:50:50|187761.4|187671.4|187771.8|187681.8|187775.2|187685.2|187761.4|187671.4|15
1736967060000|2025-01-15 18:51:00|187773.7|187683.7|187772.2|187682.2|187774.1|187684.1|187772.2|187682.2|5
1736967070000|2025-01-15 18:51:10|187772.1|187682.1|187770.9|187680.9|187772.9|187682.9|187768.7|187678.7|7
1736967080000|2025-01-15 18:51:20|187768.8|187678.8|187769.3|187679.3|187770.3|187680.3|187767.8|187677.8|5
1736967090000|2025-01-15 18:51:30|187768.2|187678.2|187770.4|187680.4|187772.1|187682.1|187768.2|187678.2|5
1736967100000|2025-01-15 18:51:40|187770.6|187680.6|187756|187666|187770.6|187680.6|187756|187666|4
1736967110000|2025-01-15 18:51:50|187756.7|187666.7|187754.7|187664.7|187756.7|187666.7|187752.1|187662.1|6
1736967120000|2025-01-15 18:52:00|187748.3|187658.3|187747.5|187657.5|187755.3|187665.3|187747.5|187657.5|4
1736967130000|2025-01-15 18:52:10|187746.8|187656.8|187744.5|187654.5|187746.8|187656.8|187744.5|187654.5|5
1736967140000|2025-01-15 18:52:20|187745.4|187655.4|187746.8|187656.8|187746.8|187656.8|187745.4|187655.4|3
1736967160000|2025-01-15 18:52:40|187746.4|187656.4|187746.2|187656.2|187760.9|187670.9|187746.2|187656.2|10
1736967170000|2025-01-15 18:52:50|187745.5|187655.5|187747.3|187657.3|187747.4|187657.4|187743.3|187653.3|8
1736967180000|2025-01-15 18:53:00|187743.4|187653.4|187730.6|187640.6|187745.1|187655.1|187728.7|187638.7|17
1736967190000|2025-01-15 18:53:10|187729.7|187639.7|187727|187637|187729.7|187639.7|187727|187637|9
1736967200000|2025-01-15 18:53:20|187728.1|187638.1|187726.7|187636.7|187728.8|187638.8|187722.3|187632.3|13
1736967210000|2025-01-15 18:53:30|187725.7|187635.7|187713.6|187623.6|187725.7|187635.7|187705.8|187615.8|13
1736967220000|2025-01-15 18:53:40|187713.7|187623.7|187711.4|187621.4|187713.7|187623.7|187710.7|187620.7|5
1736967230000|2025-01-15 18:53:50|187711.8|187621.8|187713.7|187623.7|187716.1|187626.1|187704.1|187614.1|14
1736967240000|2025-01-15 18:54:00|187715.8|187625.8|187713.6|187623.6|187716.8|187626.8|187711.8|187621.8|12
1736967250000|2025-01-15 18:54:10|187708.4|187618.4|187712.7|187622.7|187712.7|187622.7|187706.3|187616.3|7
1736967260000|2025-01-15 18:54:20|187712|187622|187710.9|187620.9|187712.4|187622.4|187710.9|187620.9|5
1736967270000|2025-01-15 18:54:30|187711.2|187621.2|187699.7|187609.7|187715.3|187625.3|187699.7|187609.7|21
1736967280000|2025-01-15 18:54:40|187699.5|187609.5|187714.7|187624.7|187717|187627|187698.8|187608.8|12
1736967290000|2025-01-15 18:54:50|187714.1|187624.1|187712.5|187622.5|187716.7|187626.7|187712.5|187622.5|8
1736967300000|2025-01-15 18:55:00|187711.7|187621.7|187712.3|187622.3|187712.5|187622.5|187711.7|187621.7|3
1736967310000|2025-01-15 18:55:10|187710.8|187620.8|187706.4|187616.4|187710.8|187620.8|187703.9|187613.9|10
1736967320000|2025-01-15 18:55:20|187708|187618|187706|187616|187710.2|187620.2|187705.6|187615.6|9
1736967330000|2025-01-15 18:55:30|187705.3|187615.3|187708.5|187618.5|187708.5|187618.5|187704.8|187614.8|4
1736967340000|2025-01-15 18:55:40|187708.9|187618.9|187708.7|187618.7|187712.9|187622.9|187706.4|187616.4|6
1736967350000|2025-01-15 18:55:50|187705.9|187615.9|187720.7|187630.7|187729.1|187639.1|187703.9|187613.9|15
1736967360000|2025-01-15 18:56:00|187719.2|187629.2|187719.7|187629.7|187725.5|187635.5|187715.8|187625.8|16
1736967370000|2025-01-15 18:56:10|187720.8|187630.8|187720.9|187630.9|187727.8|187637.8|187715.7|187625.7|31
1736967380000|2025-01-15 18:56:20|187721.2|187631.2|187722.6|187632.6|187725.8|187635.8|187716|187626|11
1736967390000|2025-01-15 18:56:30|187723.4|187633.4|187723.4|187633.4|187723.4|187633.4|187723.4|187633.4|1
1736967400000|2025-01-15 18:56:40|187723.5|187633.5|187722.8|187632.8|187723.5|187633.5|187722|187632|4
1736967410000|2025-01-15 18:56:50|187722.7|187632.7|187722.7|187632.7|187722.7|187632.7|187722.7|187632.7|1
1736967420000|2025-01-15 18:57:00|187716.3|187626.3|187710.2|187620.2|187716.9|187626.9|187709.4|187619.4|16
1736967430000|2025-01-15 18:57:10|187711.6|187621.6|187710.3|187620.3|187711.6|187621.6|187710.2|187620.2|3
1736967440000|2025-01-15 18:57:20|187710.2|187620.2|187710.2|187620.2|187710.2|187620.2|187710.2|187620.2|1
1736967450000|2025-01-15 18:57:30|187710.3|187620.3|187707.1|187617.1|187710.3|187620.3|187707.1|187617.1|6
1736967460000|2025-01-15 18:57:40|187705.7|187615.7|187709.1|187619.1|187709.1|187619.1|187705.7|187615.7|2
1736967470000|2025-01-15 18:57:50|187710.8|187620.8|187711.4|187621.4|187713.2|187623.2|187710.5|187620.5|15
1736967480000|2025-01-15 18:58:00|187711|187621|187709.1|187619.1|187711|187621|187709.1|187619.1|4
1736967490000|2025-01-15 18:58:10|187711.2|187621.2|187711.1|187621.1|187711.9|187621.9|187709.2|187619.2|8
1736967500000|2025-01-15 18:58:20|187709.7|187619.7|187709.4|187619.4|187710.8|187620.8|187705.1|187615.1|8
1736967510000|2025-01-15 18:58:30|187708.6|187618.6|187710|187620|187710|187620|187706.3|187616.3|5
1736967520000|2025-01-15 18:58:40|187713|187623|187709.9|187619.9|187713.9|187623.9|187708.1|187618.1|6
1736967530000|2025-01-15 18:58:50|187711.3|187621.3|187711.3|187621.3|187711.3|187621.3|187711.3|187621.3|1
1736967540000|2025-01-15 18:59:00|187710.5|187620.5|187711.8|187621.8|187711.8|187621.8|187710.5|187620.5|4
1736967550000|2025-01-15 18:59:10|187713.2|187623.2|187715.5|187625.5|187716.7|187626.7|187712.4|187622.4|9
1736967560000|2025-01-15 18:59:20|187717.6|187627.6|187716.1|187626.1|187717.6|187627.6|187716.1|187626.1|4
1736967570000|2025-01-15 18:59:30|187713.1|187623.1|187711.8|187621.8|187716.5|187626.5|187711.8|187621.8|13
1736967580000|2025-01-15 18:59:40|187714.9|187624.9|187712.9|187622.9|187715.8|187625.8|187711.1|187621.1|7
1736967590000|2025-01-15 18:59:50|187734.2|187604.2|187737.3|187607.3|187737.3|187607.3|187727.9|187597.9|10
1736967600000|2025-01-15 19:00:00|187735.7|187605.7|187724.7|187594.7|187735.7|187605.7|187717.5|187587.5|6
1736967610000|2025-01-15 19:00:10|187725|187595|187704.9|187614.9|187725|187614.9|187704.7|187594.7|5
1736967620000|2025-01-15 19:00:20|187705|187615|187704.7|187614.7|187705|187615|187704.6|187614.6|5
1736967630000|2025-01-15 19:00:30|187704.8|187614.8|187704.7|187614.7|187704.8|187614.8|187704.7|187614.7|2
1736967640000|2025-01-15 19:00:40|187709|187619|187704.7|187614.7|187709|187619|187704.7|187614.7|2
1736967650000|2025-01-15 19:00:50|187705.4|187615.4|187709.8|187619.8|187711.3|187621.3|187705.4|187615.4|9
1736967660000|2025-01-15 19:01:00|187709.1|187619.1|187705.7|187615.7|187709.1|187619.1|187705.7|187615.7|5
1736967670000|2025-01-15 19:01:10|187705.8|187615.8|187705.1|187615.1|187706.4|187616.4|187698|187608|9
1736967680000|2025-01-15 19:01:20|187705.2|187615.2|187707.2|187617.2|187708.7|187618.7|187704.5|187614.5|4
1736967700000|2025-01-15 19:01:40|187707.3|187617.3|187707.3|187617.3|187708.8|187618.8|187707.3|187617.3|3
1736967710000|2025-01-15 19:01:50|187709.2|187619.2|187707.3|187617.3|187710.7|187620.7|187707.3|187617.3|4
1736967720000|2025-01-15 19:02:00|187709.2|187619.2|187717.9|187627.9|187719.9|187629.9|187709.2|187619.2|7
1736967730000|2025-01-15 19:02:10|187716.6|187626.6|187704|187614|187716.6|187626.6|187703.7|187613.7|5
1736967740000|2025-01-15 19:02:20|187702.6|187612.6|187708.7|187618.7|187709.6|187619.6|187701.5|187611.5|11
1736967750000|2025-01-15 19:02:30|187708.8|187618.8|187712.5|187622.5|187713.8|187623.8|187708.8|187618.8|6
1736967760000|2025-01-15 19:02:40|187714.2|187624.2|187713.6|187623.6|187714.7|187624.7|187712.1|187622.1|9
1736967770000|2025-01-15 19:02:50|187712.6|187622.6|187713.8|187623.8|187713.8|187623.8|187712.6|187622.6|5
1736967780000|2025-01-15 19:03:00|187714.4|187624.4|187725.8|187635.8|187727.2|187637.2|187714.4|187624.4|21
1736967790000|2025-01-15 19:03:10|187729.6|187639.6|187732.3|187642.3|187737.7|187647.7|187723.4|187633.4|13
1736967800000|2025-01-15 19:03:20|187731.9|187641.9|187732.3|187642.3|187732.3|187642.3|187731.9|187641.9|2
1736967810000|2025-01-15 19:03:30|187732.4|187642.4|187728.8|187638.8|187732.4|187642.4|187726.8|187636.8|5
1736967820000|2025-01-15 19:03:40|187723.3|187633.3|187718.9|187628.9|187725.6|187635.6|187718.9|187628.9|8
1736967830000|2025-01-15 19:03:50|187719|187629|187718.3|187628.3|187720.7|187630.7|187718.3|187628.3|4
1736967840000|2025-01-15 19:04:00|187729.1|187639.1|187724.9|187634.9|187735.2|187645.2|187723.1|187633.1|14
1736967850000|2025-01-15 19:04:10|187725.3|187635.3|187737.1|187647.1|187741.4|187651.4|187725.3|187635.3|15
1736967860000|2025-01-15 19:04:20|187723.2|187633.2|187740.5|187650.5|187743|187653|187723.2|187633.2|7
1736967870000|2025-01-15 19:04:30|187738.8|187648.8|187741.1|187651.1|187741.1|187651.1|187735.6|187645.6|11
1736967880000|2025-01-15 19:04:40|187742.4|187652.4|187743|187653|187745|187655|187741.5|187651.5|6
1736967890000|2025-01-15 19:04:50|187742.3|187652.3|187741.6|187651.6|187742.3|187652.3|187739.8|187649.8|5
1736967900000|2025-01-15 19:05:00|187741.1|187651.1|187723.2|187633.2|187741.1|187651.1|187719.5|187629.5|8
1736967910000|2025-01-15 19:05:10|187724.5|187634.5|187702.2|187612.2|187724.5|187634.5|187700.3|187610.3|10
1736967920000|2025-01-15 19:05:20|187702.3|187612.3|187703|187613|187713.5|187623.5|187702|187612|9
1736967930000|2025-01-15 19:05:30|187713.9|187623.9|187706.8|187616.8|187714.3|187624.3|187704.6|187614.6|12
1736967940000|2025-01-15 19:05:40|187712|187622|187717.6|187627.6|187718.4|187628.4|187705.6|187615.6|7
1736967950000|2025-01-15 19:05:50|187715.7|187625.7|187707.2|187617.2|187715.7|187625.7|187700.7|187610.7|8
1736967960000|2025-01-15 19:06:00|187702.2|187612.2|187707.9|187617.9|187710.9|187620.9|187702.2|187612.2|15
1736967980000|2025-01-15 19:06:20|187701.8|187611.8|187709.8|187619.8|187709.8|187619.8|187701.8|187611.8|4
1736967990000|2025-01-15 19:06:30|187708.3|187618.3|187714.3|187624.3|187716.8|187626.8|187708.3|187618.3|6
1736968000000|2025-01-15 19:06:40|187712.8|187622.8|187713.4|187623.4|187715.9|187625.9|187712.8|187622.8|3
1736968010000|2025-01-15 19:06:50|187715.7|187625.7|187735.3|187645.3|187738.1|187648.1|187711|187621|13
1736968020000|2025-01-15 19:07:00|187733.5|187643.5|187729.2|187639.2|187733.5|187643.5|187715|187625|11
1736968030000|2025-01-15 19:07:10|187728.6|187638.6|187714.8|187624.8|187728.6|187638.6|187713.6|187623.6|9
1736968040000|2025-01-15 19:07:20|187711.9|187621.9|187717.8|187627.8|187717.8|187627.8|187711.9|187621.9|4
1736968050000|2025-01-15 19:07:30|187715.1|187625.1|187702.4|187612.4|187715.1|187625.1|187700.3|187610.3|16
1736968060000|2025-01-15 19:07:40|187702.3|187612.3|187716.3|187626.3|187716.3|187626.3|187701.6|187611.6|9
1736968070000|2025-01-15 19:07:50|187715.4|187625.4|187719.5|187629.5|187724.7|187634.7|187713.7|187623.7|6
1736968080000|2025-01-15 19:08:00|187721.9|187631.9|187722.2|187632.2|187726.3|187636.3|187718.7|187628.7|6
1736968090000|2025-01-15 19:08:10|187726.3|187636.3|187720.1|187630.1|187729.2|187639.2|187714.2|187624.2|13
1736968100000|2025-01-15 19:08:20|187718.2|187628.2|187712.7|187622.7|187719.4|187629.4|187710.6|187620.6|14
1736968110000|2025-01-15 19:08:30|187710.7|187620.7|187715.8|187625.8|187716.9|187626.9|187710.7|187620.7|11
1736968120000|2025-01-15 19:08:40|187715.3|187625.3|187706.3|187616.3|187715.3|187625.3|187705.1|187615.1|11
1736968130000|2025-01-15 19:08:50|187706.1|187616.1|187709.7|187619.7|187716.2|187626.2|187706.1|187616.1|7
1736968140000|2025-01-15 19:09:00|187709|187619|187710.2|187620.2|187710.2|187620.2|187709|187619|2
1736968150000|2025-01-15 19:09:10|187708.5|187618.5|187710.4|187620.4|187713.2|187623.2|187706.3|187616.3|9
1736968160000|2025-01-15 19:09:20|187710.8|187620.8|187703.3|187613.3|187714.8|187624.8|187703.3|187613.3|8
1736968170000|2025-01-15 19:09:30|187695.6|187605.6|187697.4|187607.4|187702.9|187612.9|187695.6|187605.6|9
1736968180000|2025-01-15 19:09:40|187696.8|187606.8|187702.3|187612.3|187711.3|187621.3|187696.1|187606.1|12
1736968190000|2025-01-15 19:09:50|187700.6|187610.6|187700.1|187610.1|187702|187612|187700.1|187610.1|5
1736968200000|2025-01-15 19:10:00|187699.3|187609.3|187740.7|187650.7|187744.4|187654.4|187698.8|187608.8|24
1736968210000|2025-01-15 19:10:10|187738.9|187648.9|187738.2|187648.2|187738.9|187648.9|187732.6|187642.6|12
1736968220000|2025-01-15 19:10:20|187737.9|187647.9|187735.1|187645.1|187742.2|187652.2|187735.1|187645.1|13
1736968230000|2025-01-15 19:10:30|187735.4|187645.4|187735.2|187645.2|187735.4|187645.4|187735.2|187645.2|2
1736968240000|2025-01-15 19:10:40|187735.3|187645.3|187737.6|187647.6|187739.3|187649.3|187735.3|187645.3|5
1736968250000|2025-01-15 19:10:50|187737.7|187647.7|187733.9|187643.9|187737.7|187647.7|187733.9|187643.9|3
1736968260000|2025-01-15 19:11:00|187734.2|187644.2|187735.5|187645.5|187735.5|187645.5|187734.1|187644.1|3
1736968280000|2025-01-15 19:11:20|187737.1|187647.1|187742.5|187652.5|187742.5|187652.5|187737.1|187647.1|7
1736968290000|2025-01-15 19:11:30|187743.9|187653.9|187734.7|187644.7|187750|187660|187734.7|187644.7|8
1736968300000|2025-01-15 19:11:40|187735|187645|187741.7|187651.7|187742.9|187652.9|187735|187645|4
1736968310000|2025-01-15 19:11:50|187742.1|187652.1|187739.7|187649.7|187742.3|187652.3|187739.7|187649.7|4
1736968320000|2025-01-15 19:12:00|187742.9|187652.9|187740.6|187650.6|187743.7|187653.7|187737.9|187647.9|5
1736968330000|2025-01-15 19:12:10|187743.5|187653.5|187746.1|187656.1|187746.8|187656.8|187743.5|187653.5|5
1736968340000|2025-01-15 19:12:20|187744.2|187654.2|187742.4|187652.4|187744.2|187654.2|187742.2|187652.2|5
1736968360000|2025-01-15 19:12:40|187742.5|187652.5|187748.8|187658.8|187756.1|187666.1|187742.1|187652.1|15
1736968370000|2025-01-15 19:12:50|187749|187659|187748.2|187658.2|187749.1|187659.1|187748.2|187658.2|4
1736968380000|2025-01-15 19:13:00|187746.6|187656.6|187741.1|187651.1|187746.6|187656.6|187740|187650|8
1736968390000|2025-01-15 19:13:10|187741|187651|187725.6|187635.6|187741|187651|187725.6|187635.6|6
1736968400000|2025-01-15 19:13:20|187725.7|187635.7|187722.8|187632.8|187736|187646|187721.2|187631.2|11
1736968410000|2025-01-15 19:13:30|187719.6|187629.6|187721.8|187631.8|187721.8|187631.8|187719.6|187629.6|2
1736968420000|2025-01-15 19:13:40|187721.9|187631.9|187721.9|187631.9|187721.9|187631.9|187721.9|187631.9|1
1736968430000|2025-01-15 19:13:50|187725.3|187635.3|187719.7|187629.7|187727.7|187637.7|187719.7|187629.7|6
1736968440000|2025-01-15 19:14:00|187717.8|187627.8|187712.7|187622.7|187717.8|187627.8|187712.7|187622.7|5
1736968450000|2025-01-15 19:14:10|187715.6|187625.6|187711.4|187621.4|187716.3|187626.3|187706.9|187616.9|6
1736968460000|2025-01-15 19:14:20|187710.6|187620.6|187712|187622|187717.1|187627.1|187704.6|187614.6|12
1736968470000|2025-01-15 19:14:30|187714|187624|187708.7|187618.7|187714|187624|187708.7|187618.7|2
1736968480000|2025-01-15 19:14:40|187708.8|187618.8|187711.4|187621.4|187720|187630|187708.8|187618.8|9
1736968490000|2025-01-15 19:14:50|187711.8|187621.8|187721.5|187631.5|187721.5|187631.5|187711.7|187621.7|10
1736968500000|2025-01-15 19:15:00|187719.9|187629.9|187730.8|187640.8|187734.8|187644.8|187718.3|187628.3|15
1736968510000|2025-01-15 19:15:10|187730|187640|187733.6|187643.6|187737.4|187647.4|187726.6|187636.6|13
1736968520000|2025-01-15 19:15:20|187734.4|187644.4|187739.1|187649.1|187746.5|187656.5|187732.3|187642.3|11
1736968530000|2025-01-15 19:15:30|187738.9|187648.9|187738.6|187648.6|187743.6|187653.6|187736.7|187646.7|9
1736968540000|2025-01-15 19:15:40|187741.9|187651.9|187746.4|187656.4|187748.6|187658.6|187738.7|187648.7|12
1736968550000|2025-01-15 19:15:50|187743.9|187653.9|187741.6|187651.6|187743.9|187653.9|187739.4|187649.4|7
1736968560000|2025-01-15 19:16:00|187741.1|187651.1|187748.3|187658.3|187748.3|187658.3|187741.1|187651.1|5
1736968570000|2025-01-15 19:16:10|187746.7|187656.7|187742|187652|187746.7|187656.7|187723.9|187633.9|12
1736968580000|2025-01-15 19:16:20|187741.3|187651.3|187743.7|187653.7|187744.6|187654.6|187739.9|187649.9|7
1736968590000|2025-01-15 19:16:30|187744.3|187654.3|187731|187641|187744.3|187654.3|187731|187641|5
1736968600000|2025-01-15 19:16:40|187731.4|187641.4|187732.9|187642.9|187743.3|187653.3|187731.3|187641.3|11
1736968610000|2025-01-15 19:16:50|187732.4|187642.4|187732.1|187642.1|187739.3|187649.3|187729.2|187639.2|11
1736968620000|2025-01-15 19:17:00|187727.4|187637.4|187729.4|187639.4|187731.5|187641.5|187722.3|187632.3|11
1736968630000|2025-01-15 19:17:10|187730.8|187640.8|187730.9|187640.9|187741.1|187651.1|187729.3|187639.3|15
1736968640000|2025-01-15 19:17:20|187728|187638|187742|187652|187742|187652|187723.4|187633.4|16
1736968650000|2025-01-15 19:17:30|187745.2|187655.2|187744.1|187654.1|187745.2|187655.2|187743.7|187653.7|3
1736968660000|2025-01-15 19:17:40|187742.3|187652.3|187742.7|187652.7|187742.7|187652.7|187742.3|187652.3|2
1736968670000|2025-01-15 19:17:50|187741|187651|187721.5|187631.5|187741|187651|187721.5|187631.5|17
1736968680000|2025-01-15 19:18:00|187723.2|187633.2|187737.4|187647.4|187737.4|187647.4|187721.5|187631.5|16
1736968690000|2025-01-15 19:18:10|187733.2|187643.2|187728|187638|187733.2|187643.2|187725.7|187635.7|5
1736968700000|2025-01-15 19:18:20|187727.9|187637.9|187725.1|187635.1|187737.2|187647.2|187724.8|187634.8|10
1736968710000|2025-01-15 19:18:30|187720.8|187630.8|187701.3|187611.3|187722|187632|187697.6|187607.6|16
1736968720000|2025-01-15 19:18:40|187704.4|187614.4|187693.9|187603.9|187708|187618|187693.4|187603.4|14
1736968730000|2025-01-15 19:18:50|187693.7|187603.7|187699|187609|187699|187609|187693.7|187603.7|5
1736968740000|2025-01-15 19:19:00|187698.3|187608.3|187698.9|187608.9|187698.9|187608.9|187698.3|187608.3|3
1736968750000|2025-01-15 19:19:10|187700.9|187610.9|187700.8|187610.8|187700.9|187610.9|187700.8|187610.8|2
1736968760000|2025-01-15 19:19:20|187701.6|187611.6|187694.5|187604.5|187702.3|187612.3|187694.5|187604.5|5
1736968770000|2025-01-15 19:19:30|187696.5|187606.5|187683.5|187593.5|187696.5|187606.5|187682.3|187592.3|10
1736968780000|2025-01-15 19:19:40|187685.2|187595.2|187696.2|187606.2|187696.2|187606.2|187681.5|187591.5|11
1736968790000|2025-01-15 19:19:50|187693.5|187603.5|187694.4|187604.4|187694.4|187604.4|187690.3|187600.3|6
1736968800000|2025-01-15 19:20:00|187697.4|187607.4|187697|187607|187699.7|187609.7|187697|187607|7
1736968810000|2025-01-15 19:20:10|187700.6|187610.6|187693.2|187603.2|187700.6|187610.6|187690.3|187600.3|5
1736968820000|2025-01-15 19:20:20|187693.4|187603.4|187683.4|187593.4|187693.4|187603.4|187682.4|187592.4|6
1736968830000|2025-01-15 19:20:30|187685.3|187595.3|187689.4|187599.4|187689.4|187599.4|187685.3|187595.3|3
1736968840000|2025-01-15 19:20:40|187694.4|187604.4|187690.2|187600.2|187694.4|187604.4|187680.6|187590.6|12
1736968850000|2025-01-15 19:20:50|187690.6|187600.6|187699.3|187609.3|187701.5|187611.5|187690.6|187600.6|4
1736968860000|2025-01-15 19:21:00|187696.5|187606.5|187697|187607|187699.3|187609.3|187691.4|187601.4|13
1736968870000|2025-01-15 19:21:10|187694.7|187604.7|187700.9|187610.9|187702.5|187612.5|187694.7|187604.7|9
1736968880000|2025-01-15 19:21:20|187699.4|187609.4|187698.4|187608.4|187699.4|187609.4|187694.7|187604.7|9
1736968890000|2025-01-15 19:21:30|187698.3|187608.3|187698.3|187608.3|187698.3|187608.3|187698.3|187608.3|1
1736968900000|2025-01-15 19:21:40|187697|187607|187703.2|187613.2|187704.9|187614.9|187697|187607|8
1736968910000|2025-01-15 19:21:50|187702.9|187612.9|187698.8|187608.8|187714.7|187624.7|187698|187608|9
1736968920000|2025-01-15 19:22:00|187702.8|187612.8|187721.6|187631.6|187722.7|187632.7|187702.8|187612.8|9
1736968930000|2025-01-15 19:22:10|187723.4|187633.4|187699.6|187609.6|187723.4|187633.4|187694.2|187604.2|9
1736968940000|2025-01-15 19:22:20|187700.4|187610.4|187699|187609|187706.4|187616.4|187697.1|187607.1|9
1736968950000|2025-01-15 19:22:30|187701|187611|187698.9|187608.9|187701.1|187611.1|187698.9|187608.9|3
1736968960000|2025-01-15 19:22:40|187701.1|187611.1|187700.2|187610.2|187701.1|187611.1|187700.2|187610.2|2
1736968970000|2025-01-15 19:22:50|187701.9|187611.9|187702.8|187612.8|187705.3|187615.3|187700.9|187610.9|6
1736968980000|2025-01-15 19:23:00|187700.9|187610.9|187711.2|187621.2|187711.2|187621.2|187699.2|187609.2|9
1736968990000|2025-01-15 19:23:10|187711.3|187621.3|187716.2|187626.2|187717.2|187627.2|187711.3|187621.3|6
1736969000000|2025-01-15 19:23:20|187714.2|187624.2|187719.1|187629.1|187720.1|187630.1|187708.9|187618.9|9
1736969010000|2025-01-15 19:23:30|187719.4|187629.4|187727.3|187637.3|187728.4|187638.4|187719.4|187629.4|5
1736969020000|2025-01-15 19:23:40|187725.5|187635.5|187738.3|187648.3|187738.3|187648.3|187725.5|187635.5|6
1736969030000|2025-01-15 19:23:50|187735.5|187645.5|187717.4|187627.4|187738.3|187648.3|187717.4|187627.4|8
1736969040000|2025-01-15 19:24:00|187717.1|187627.1|187719|187629|187720.8|187630.8|187717.1|187627.1|8
1736969050000|2025-01-15 19:24:10|187718.8|187628.8|187707.3|187617.3|187720.3|187630.3|187703.4|187613.4|12
1736969060000|2025-01-15 19:24:20|187715.7|187625.7|187720.7|187630.7|187722.5|187632.5|187711.6|187621.6|11
1736969070000|2025-01-15 19:24:30|187719.1|187629.1|187721.3|187631.3|187721.3|187631.3|187719.1|187629.1|4
1736969080000|2025-01-15 19:24:40|187719.3|187629.3|187721.8|187631.8|187723.5|187633.5|187716.9|187626.9|7
1736969090000|2025-01-15 19:24:50|187721.7|187631.7|187719.3|187629.3|187723.3|187633.3|187718.3|187628.3|13
1736969100000|2025-01-15 19:25:00|187717.6|187627.6|187716.8|187626.8|187717.6|187627.6|187716.8|187626.8|4
1736969110000|2025-01-15 19:25:10|187719.6|187629.6|187719.8|187629.8|187722|187632|187718.6|187628.6|7
1736969120000|2025-01-15 19:25:20|187719.9|187629.9|187720.6|187630.6|187722.6|187632.6|187718.1|187628.1|5
1736969130000|2025-01-15 19:25:30|187718.5|187628.5|187725.6|187635.6|187732.4|187642.4|187718.2|187628.2|19
1736969140000|2025-01-15 19:25:40|187724.9|187634.9|187707.1|187617.1|187724.9|187634.9|187703.2|187613.2|13
1736969150000|2025-01-15 19:25:50|187705.1|187615.1|187699.6|187609.6|187706.9|187616.9|187696.8|187606.8|7
1736969160000|2025-01-15 19:26:00|187701.1|187611.1|187700.8|187610.8|187701.1|187611.1|187700.8|187610.8|2
1736969170000|2025-01-15 19:26:10|187698.5|187608.5|187672.8|187582.8|187702.9|187612.9|187672.4|187582.4|18
1736969180000|2025-01-15 19:26:20|187678|187588|187678.4|187588.4|187684.7|187594.7|187676.2|187586.2|10
1736969190000|2025-01-15 19:26:30|187678.5|187588.5|187677|187587|187678.5|187588.5|187675.9|187585.9|7
1736969200000|2025-01-15 19:26:40|187677.1|187587.1|187683.4|187593.4|187684.3|187594.3|187676.5|187586.5|12
1736969210000|2025-01-15 19:26:50|187686.7|187596.7|187694|187604|187695.7|187605.7|187686.7|187596.7|12
1736969220000|2025-01-15 19:27:00|187693.2|187603.2|187691.5|187601.5|187695.3|187605.3|187687.7|187597.7|11
1736969230000|2025-01-15 19:27:10|187691.3|187601.3|187690.6|187600.6|187691.8|187601.8|187685|187595|13
1736969240000|2025-01-15 19:27:20|187694.2|187604.2|187694.1|187604.1|187697.3|187607.3|187690.2|187600.2|5
1736969250000|2025-01-15 19:27:30|187691.8|187601.8|187691.1|187601.1|187692.8|187602.8|187686.7|187596.7|7
1736969260000|2025-01-15 19:27:40|187693.5|187603.5|187691.4|187601.4|187693.5|187603.5|187691.4|187601.4|3
1736969270000|2025-01-15 19:27:50|187690.3|187600.3|187686|187596|187691.7|187601.7|187685.5|187595.5|5
1736969280000|2025-01-15 19:28:00|187685.5|187595.5|187684|187594|187694.5|187604.5|187684|187594|15
1736969290000|2025-01-15 19:28:10|187685.9|187595.9|187685.4|187595.4|187690.2|187600.2|187677.8|187587.8|10
1736969300000|2025-01-15 19:28:20|187689.5|187599.5|187680.1|187590.1|187691.6|187601.6|187677.7|187587.7|14
1736969310000|2025-01-15 19:28:30|187678.7|187588.7|187678.6|187588.6|187680.1|187590.1|187676.9|187586.9|11
1736969320000|2025-01-15 19:28:40|187677.8|187587.8|187679.8|187589.8|187679.8|187589.8|187677.8|187587.8|4
1736969330000|2025-01-15 19:28:50|187680.1|187590.1|187681.9|187591.9|187690.8|187600.8|187678.8|187588.8|12
1736969340000|2025-01-15 19:29:00|187679.1|187589.1|187679.6|187589.6|187679.6|187589.6|187675.7|187585.7|9
1736969350000|2025-01-15 19:29:10|187681.4|187591.4|187678.3|187588.3|187682|187592|187677.2|187587.2|4
1736969360000|2025-01-15 19:29:20|187678.2|187588.2|187676.2|187586.2|187680|187590|187673.2|187583.2|10
1736969370000|2025-01-15 19:29:30|187675.3|187585.3|187662.3|187572.3|187675.3|187585.3|187657|187567|9
1736969380000|2025-01-15 19:29:40|187667.5|187577.5|187659.1|187569.1|187667.5|187577.5|187657|187567|7
1736969390000|2025-01-15 19:29:50|187659.4|187569.4|187668.7|187578.7|187668.7|187578.7|187658.9|187568.9|9
1736969400000|2025-01-15 19:30:00|187664.7|187574.7|187663.9|187573.9|187668.2|187578.2|187663.4|187573.4|7
1736969410000|2025-01-15 19:30:10|187664.2|187574.2|187663.3|187573.3|187664.2|187574.2|187663.3|187573.3|2
1736969420000|2025-01-15 19:30:20|187664.5|187574.5|187663|187573|187664.5|187574.5|187662.7|187572.7|3
1736969430000|2025-01-15 19:30:30|187661.3|187571.3|187673|187583|187674.9|187584.9|187657|187567|10
1736969440000|2025-01-15 19:30:40|187667|187577|187671.6|187581.6|187672.7|187582.7|187662.9|187572.9|9
1736969450000|2025-01-15 19:30:50|187667|187577|187666.6|187576.6|187667|187577|187664.7|187574.7|5
1736969460000|2025-01-15 19:31:00|187666.5|187576.5|187665.4|187575.4|187666.5|187576.5|187665|187575|3
1736969470000|2025-01-15 19:31:10|187665.3|187575.3|187695.7|187605.7|187699.4|187609.4|187665.3|187575.3|13
1736969480000|2025-01-15 19:31:20|187697.8|187607.8|187696.4|187606.4|187718.4|187628.4|187694.1|187604.1|16
1736969490000|2025-01-15 19:31:30|187705|187615|187699.7|187609.7|187706.5|187616.5|187695.9|187605.9|10
1736969500000|2025-01-15 19:31:40|187700.4|187610.4|187700|187610|187705.1|187615.1|187699.7|187609.7|9
1736969510000|2025-01-15 19:31:50|187700.3|187610.3|187697.2|187607.2|187700.3|187610.3|187697.1|187607.1|6
1736969520000|2025-01-15 19:32:00|187699.3|187609.3|187699.8|187609.8|187702.1|187612.1|187694.7|187604.7|8
1736969530000|2025-01-15 19:32:10|187699.4|187609.4|187702.2|187612.2|187702.2|187612.2|187699.4|187609.4|3
1736969540000|2025-01-15 19:32:20|187702|187612|187702.3|187612.3|187702.4|187612.4|187702|187612|4
1736969550000|2025-01-15 19:32:30|187703.8|187613.8|187702.1|187612.1|187703.8|187613.8|187702|187612|3
1736969560000|2025-01-15 19:32:40|187700.5|187610.5|187688.8|187598.8|187700.5|187610.5|187688.8|187598.8|12
1736969570000|2025-01-15 19:32:50|187683.3|187593.3|187698.6|187608.6|187698.6|187608.6|187683.3|187593.3|10
1736969580000|2025-01-15 19:33:00|187698.7|187608.7|187706.1|187616.1|187706.9|187616.9|187698.7|187608.7|13
1736969590000|2025-01-15 19:33:10|187706.2|187616.2|187697.1|187607.1|187706.2|187616.2|187694.5|187604.5|15
1736969600000|2025-01-15 19:33:20|187696.8|187606.8|187692.6|187602.6|187696.8|187606.8|187684.7|187594.7|16
1736969610000|2025-01-15 19:33:30|187692.5|187602.5|187657|187567|187692.5|187602.5|187646.2|187556.2|13
1736969620000|2025-01-15 19:33:40|187658.2|187568.2|187664.2|187574.2|187667.4|187577.4|187657.1|187567.1|8
1736969630000|2025-01-15 19:33:50|187664.9|187574.9|187664.4|187574.4|187664.9|187574.9|187660.8|187570.8|9
1736969640000|2025-01-15 19:34:00|187668|187578|187669.2|187579.2|187672.9|187582.9|187663.1|187573.1|15
1736969650000|2025-01-15 19:34:10|187680.6|187590.6|187681.9|187591.9|187683.7|187593.7|187677.2|187587.2|16
1736969660000|2025-01-15 19:34:20|187680.2|187590.2|187689.2|187599.2|187694.5|187604.5|187680.2|187590.2|14
1736969670000|2025-01-15 19:34:30|187687.6|187597.6|187694.6|187604.6|187694.8|187604.8|187687.3|187597.3|8
1736969680000|2025-01-15 19:34:40|187692.5|187602.5|187702.7|187612.7|187712.9|187622.9|187692.5|187602.5|15
1736969690000|2025-01-15 19:34:50|187703|187613|187701.1|187611.1|187704.2|187614.2|187697.1|187607.1|13
1736969700000|2025-01-15 19:35:00|187701.4|187611.4|187701.4|187611.4|187702.9|187612.9|187689|187599|14
1736969710000|2025-01-15 19:35:10|187704.2|187614.2|187717.7|187627.7|187718.1|187628.1|187701.8|187611.8|10
1736969720000|2025-01-15 19:35:20|187715.8|187625.8|187723.2|187633.2|187735.3|187645.3|187715.7|187625.7|6
1736969730000|2025-01-15 19:35:30|187725.1|187635.1|187726.3|187636.3|187726.8|187636.8|187722.3|187632.3|8
1736969740000|2025-01-15 19:35:40|187726.2|187636.2|187721.8|187631.8|187730.4|187640.4|187721.8|187631.8|8
1736969750000|2025-01-15 19:35:50|187724.3|187634.3|187724.7|187634.7|187724.7|187634.7|187724.3|187634.3|2
1736969760000|2025-01-15 19:36:00|187725.4|187635.4|187724.7|187634.7|187725.4|187635.4|187722.6|187632.6|7
1736969770000|2025-01-15 19:36:10|187724.3|187634.3|187723|187633|187724.6|187634.6|187722.4|187632.4|5
1736969780000|2025-01-15 19:36:20|187710.2|187620.2|187707.4|187617.4|187710.7|187620.7|187693.3|187603.3|15
1736969790000|2025-01-15 19:36:30|187708.1|187618.1|187701.4|187611.4|187708.1|187618.1|187698.4|187608.4|13
1736969800000|2025-01-15 19:36:40|187704.5|187614.5|187700.4|187610.4|187708|187618|187697.9|187607.9|10
1736969810000|2025-01-15 19:36:50|187702.3|187612.3|187703.5|187613.5|187703.5|187613.5|187700.7|187610.7|5
1736969820000|2025-01-15 19:37:00|187701.1|187611.1|187701.3|187611.3|187707.9|187617.9|187697.7|187607.7|12
1736969830000|2025-01-15 19:37:10|187699.5|187609.5|187680.9|187590.9|187699.9|187609.9|187676.4|187586.4|21
1736969840000|2025-01-15 19:37:20|187681|187591|187678.6|187588.6|187683.1|187593.1|187677.6|187587.6|9
1736969850000|2025-01-15 19:37:30|187676|187586|187680.4|187590.4|187681.5|187591.5|187670.3|187580.3|18
1736969860000|2025-01-15 19:37:40|187678.4|187588.4|187686.2|187596.2|187687.4|187597.4|187676.8|187586.8|16
1736969870000|2025-01-15 19:37:50|187681.4|187591.4|187679.8|187589.8|187686.4|187596.4|187679.1|187589.1|10
1736969880000|2025-01-15 19:38:00|187690.1|187600.1|187686.1|187596.1|187690.1|187600.1|187677.3|187587.3|13
1736969890000|2025-01-15 19:38:10|187684.1|187594.1|187680.3|187590.3|187688.9|187598.9|187678|187588|12
1736969900000|2025-01-15 19:38:20|187679.6|187589.6|187674.8|187584.8|187683.4|187593.4|187673.3|187583.3|19
1736969910000|2025-01-15 19:38:30|187678.5|187588.5|187674|187584|187679.4|187589.4|187674|187584|7
1736969920000|2025-01-15 19:38:40|187674.1|187584.1|187674.6|187584.6|187678.3|187588.3|187674|187584|4
1736969930000|2025-01-15 19:38:50|187675|187585|187673.3|187583.3|187675.7|187585.7|187670.6|187580.6|8
1736969940000|2025-01-15 19:39:00|187674.1|187584.1|187672.2|187582.2|187674.1|187584.1|187658.8|187568.8|10
1736969950000|2025-01-15 19:39:10|187665.5|187575.5|187655.2|187565.2|187667.2|187577.2|187650|187560|13
1736969960000|2025-01-15 19:39:20|187659.4|187569.4|187654.8|187564.8|187659.4|187569.4|187654.8|187564.8|7
1736969970000|2025-01-15 19:39:30|187654.7|187564.7|187653.8|187563.8|187655.5|187565.5|187651.8|187561.8|7
1736969980000|2025-01-15 19:39:40|187653.6|187563.6|187661.2|187571.2|187661.2|187571.2|187651.3|187561.3|6
1736969990000|2025-01-15 19:39:50|187661.4|187571.4|187659.4|187569.4|187661.5|187571.5|187659.4|187569.4|4
1736970000000|2025-01-15 19:40:00|187661.2|187571.2|187665.6|187575.6|187665.6|187575.6|187661.2|187571.2|5
1736970010000|2025-01-15 19:40:10|187661.6|187571.6|187653.2|187563.2|187661.6|187571.6|187653.2|187563.2|3
1736970020000|2025-01-15 19:40:20|187652.3|187562.3|187654.3|187564.3|187654.3|187564.3|187652.3|187562.3|5
1736970030000|2025-01-15 19:40:30|187651.5|187561.5|187652|187562|187653.3|187563.3|187650.1|187560.1|8
1736970040000|2025-01-15 19:40:40|187651.9|187561.9|187659.8|187569.8|187665.3|187575.3|187650.9|187560.9|10
1736970050000|2025-01-15 19:40:50|187656.2|187566.2|187666.1|187576.1|187668.6|187578.6|187656.2|187566.2|11
1736970060000|2025-01-15 19:41:00|187667.9|187577.9|187671.7|187581.7|187680.6|187590.6|187661.4|187571.4|9
1736970070000|2025-01-15 19:41:10|187676.9|187586.9|187666.1|187576.1|187676.9|187586.9|187660.1|187570.1|17
1736970080000|2025-01-15 19:41:20|187659.9|187569.9|187670.2|187580.2|187670.2|187580.2|187659|187569|14
1736970090000|2025-01-15 19:41:30|187668.8|187578.8|187668.3|187578.3|187670.3|187580.3|187662.9|187572.9|6
1736970100000|2025-01-15 19:41:40|187664.6|187574.6|187667.8|187577.8|187667.8|187577.8|187662.8|187572.8|12
1736970110000|2025-01-15 19:41:50|187669.8|187579.8|187670.3|187580.3|187671.4|187581.4|187664.8|187574.8|8
1736970120000|2025-01-15 19:42:00|187662|187572|187672.1|187582.1|187679.2|187589.2|187658.6|187568.6|14
1736970130000|2025-01-15 19:42:10|187673.1|187583.1|187716.5|187626.5|187734.2|187644.2|187673.1|187583.1|25
1736970140000|2025-01-15 19:42:20|187718.5|187628.5|187719.9|187629.9|187723|187633|187713.4|187623.4|18
1736970150000|2025-01-15 19:42:30|187717.9|187627.9|187720.6|187630.6|187723.8|187633.8|187709.8|187619.8|16
1736970160000|2025-01-15 19:42:40|187718.8|187628.8|187717.1|187627.1|187726.2|187636.2|187716|187626|17
1736970170000|2025-01-15 19:42:50|187716|187626|187723.3|187633.3|187728.9|187638.9|187713.2|187623.2|16
1736970180000|2025-01-15 19:43:00|187726.2|187636.2|187720.8|187630.8|187729.7|187639.7|187720.4|187630.4|19
1736970190000|2025-01-15 19:43:10|187717.2|187627.2|187716.2|187626.2|187723.6|187633.6|187714.3|187624.3|21
1736970200000|2025-01-15 19:43:20|187714.5|187624.5|187720.2|187630.2|187731.5|187641.5|187713.1|187623.1|22
1736970210000|2025-01-15 19:43:30|187718.2|187628.2|187718.8|187628.8|187718.8|187628.8|187716.2|187626.2|9
1736970220000|2025-01-15 19:43:40|187715.3|187625.3|187717.8|187627.8|187719.2|187629.2|187715.3|187625.3|9
1736970230000|2025-01-15 19:43:50|187724.3|187634.3|187723.5|187633.5|187727.5|187637.5|187716|187626|20
1736970240000|2025-01-15 19:44:00|187721.6|187631.6|187724|187634|187725.7|187635.7|187721.6|187631.6|9
1736970250000|2025-01-15 19:44:10|187726.2|187636.2|187722.8|187632.8|187726.2|187636.2|187722.8|187632.8|3
1736970260000|2025-01-15 19:44:20|187721.4|187631.4|187725.5|187635.5|187727.9|187637.9|187721.4|187631.4|7
1736970270000|2025-01-15 19:44:30|187724.7|187634.7|187724.5|187634.5|187729.9|187639.9|187719.8|187629.8|13
1736970280000|2025-01-15 19:44:40|187725|187635|187728.6|187638.6|187728.8|187638.8|187725|187635|6
1736970290000|2025-01-15 19:44:50|187726.4|187636.4|187717.9|187627.9|187726.8|187636.8|187715.7|187625.7|8
1736970300000|2025-01-15 19:45:00|187715.2|187625.2|187716.2|187626.2|187720.9|187630.9|187712.1|187622.1|14
1736970310000|2025-01-15 19:45:10|187711|187621|187715.2|187625.2|187721.1|187631.1|187711|187621|14
1736970320000|2025-01-15 19:45:20|187716.9|187626.9|187715.8|187625.8|187717.1|187627.1|187713.8|187623.8|8
1736970330000|2025-01-15 19:45:30|187716.6|187626.6|187718.6|187628.6|187720.7|187630.7|187713.9|187623.9|9
1736970340000|2025-01-15 19:45:40|187718.7|187628.7|187701.4|187611.4|187718.7|187628.7|187700.6|187610.6|15
1736970350000|2025-01-15 19:45:50|187703.2|187613.2|187688.5|187598.5|187703.2|187613.2|187687.1|187597.1|16
1736970360000|2025-01-15 19:46:00|187690.2|187600.2|187689.4|187599.4|187700.4|187610.4|187687.5|187597.5|12
1736970370000|2025-01-15 19:46:10|187694.6|187604.6|187710.2|187620.2|187713.3|187623.3|187693.5|187603.5|21
1736970380000|2025-01-15 19:46:20|187710.1|187620.1|187711.3|187621.3|187713.9|187623.9|187710.1|187620.1|7
1736970390000|2025-01-15 19:46:30|187709.4|187619.4|187710.3|187620.3|187712.2|187622.2|187709|187619|8
1736970400000|2025-01-15 19:46:40|187707.4|187617.4|187696.9|187606.9|187707.4|187617.4|187694.5|187604.5|13
1736970410000|2025-01-15 19:46:50|187693.3|187603.3|187688.5|187598.5|187700.9|187610.9|187684.6|187594.6|15
1736970420000|2025-01-15 19:47:00|187690.1|187600.1|187687.6|187597.6|187691.5|187601.5|187687.5|187597.5|9
1736970430000|2025-01-15 19:47:10|187689.8|187599.8|187686|187596|187691.6|187601.6|187684|187594|12
1736970440000|2025-01-15 19:47:20|187687.2|187597.2|187687.4|187597.4|187692.2|187602.2|187686.7|187596.7|9
1736970450000|2025-01-15 19:47:30|187689.3|187599.3|187690.9|187600.9|187692.5|187602.5|187686.4|187596.4|13
1736970460000|2025-01-15 19:47:40|187691.1|187601.1|187687.6|187597.6|187691.5|187601.5|187686.1|187596.1|6
1736970470000|2025-01-15 19:47:50|187686.6|187596.6|187690.7|187600.7|187690.7|187600.7|187686.6|187596.6|4
1736970480000|2025-01-15 19:48:00|187689|187599|187646|187556|187689|187599|187642.1|187552.1|10
1736970490000|2025-01-15 19:48:10|187648.6|187558.6|187643.9|187553.9|187648.6|187558.6|187643.9|187553.9|6
1736970500000|2025-01-15 19:48:20|187645.1|187555.1|187645.8|187555.8|187645.8|187555.8|187645.1|187555.1|4
1736970520000|2025-01-15 19:48:40|187647.3|187557.3|187644.1|187554.1|187648.8|187558.8|187644.1|187554.1|6
1736970530000|2025-01-15 19:48:50|187647.1|187557.1|187647.1|187557.1|187651.1|187561.1|187647.1|187557.1|8
1736970540000|2025-01-15 19:49:00|187656.9|187566.9|187663.3|187573.3|187664.4|187574.4|187656.9|187566.9|9
1736970550000|2025-01-15 19:49:10|187659.3|187569.3|187663.3|187573.3|187663.3|187573.3|187659.3|187569.3|2
1736970560000|2025-01-15 19:49:20|187664.7|187574.7|187664|187574|187665.2|187575.2|187663.9|187573.9|4
1736970570000|2025-01-15 19:49:30|187663.9|187573.9|187659.8|187569.8|187666.8|187576.8|187654.5|187564.5|10
1736970580000|2025-01-15 19:49:40|187658.1|187568.1|187656.6|187566.6|187663.8|187573.8|187654.1|187564.1|10
1736970590000|2025-01-15 19:49:50|187656.9|187566.9|187657.2|187567.2|187662.3|187572.3|187656.8|187566.8|6
1736970610000|2025-01-15 19:50:10|187662.4|187572.4|187664.5|187574.5|187666.1|187576.1|187659.5|187569.5|9
1736970620000|2025-01-15 19:50:20|187664.4|187574.4|187666.2|187576.2|187666.2|187576.2|187664.3|187574.3|4
1736970630000|2025-01-15 19:50:30|187666|187576|187668.5|187578.5|187671.5|187581.5|187666|187576|6
1736970640000|2025-01-15 19:50:40|187668.8|187578.8|187667.4|187577.4|187669|187579|187666.2|187576.2|9
1736970650000|2025-01-15 19:50:50|187666.8|187576.8|187655.7|187565.7|187666.8|187576.8|187653.3|187563.3|9
1736970660000|2025-01-15 19:51:00|187655.8|187565.8|187655.6|187565.6|187655.8|187565.8|187655.6|187565.6|2
1736970670000|2025-01-15 19:51:10|187658.2|187568.2|187668|187578|187669.9|187579.9|187658.2|187568.2|3
1736970680000|2025-01-15 19:51:20|187668.2|187578.2|187667.3|187577.3|187668.9|187578.9|187667.1|187577.1|4
1736970690000|2025-01-15 19:51:30|187668.1|187578.1|187684.8|187594.8|187689.3|187599.3|187665.4|187575.4|10
1736970700000|2025-01-15 19:51:40|187684.3|187594.3|187668.5|187578.5|187686.5|187596.5|187666|187576|12
1736970710000|2025-01-15 19:51:50|187666.7|187576.7|187665.1|187575.1|187667.7|187577.7|187660.5|187570.5|11
1736970720000|2025-01-15 19:52:00|187661.3|187571.3|187667.8|187577.8|187667.8|187577.8|187659.7|187569.7|9
1736970730000|2025-01-15 19:52:10|187667.9|187577.9|187661.4|187571.4|187667.9|187577.9|187658.2|187568.2|8
1736970750000|2025-01-15 19:52:30|187658.9|187568.9|187662.6|187572.6|187662.6|187572.6|187656.4|187566.4|4
1736970760000|2025-01-15 19:52:40|187660.9|187570.9|187659.2|187569.2|187668.7|187578.7|187658.6|187568.6|8
1736970770000|2025-01-15 19:52:50|187655.2|187565.2|187653.4|187563.4|187660.4|187570.4|187653.4|187563.4|6
1736970780000|2025-01-15 19:53:00|187653.5|187563.5|187653.3|187563.3|187653.5|187563.5|187653.3|187563.3|2
1736970790000|2025-01-15 19:53:10|187653.2|187563.2|187653.4|187563.4|187653.4|187563.4|187653.2|187563.2|2
1736970800000|2025-01-15 19:53:20|187653.9|187563.9|187653.8|187563.8|187654.6|187564.6|187650.5|187560.5|8
1736970810000|2025-01-15 19:53:30|187657.5|187567.5|187662.7|187572.7|187665|187575|187651.6|187561.6|6
1736970820000|2025-01-15 19:53:40|187658.7|187568.7|187657|187567|187661.2|187571.2|187655.3|187565.3|8
1736970830000|2025-01-15 19:53:50|187659.2|187569.2|187666.3|187576.3|187676.6|187586.6|187659.2|187569.2|14
1736970840000|2025-01-15 19:54:00|187665.7|187575.7|187670.9|187580.9|187670.9|187580.9|187663.1|187573.1|6
1736970850000|2025-01-15 19:54:10|187672.1|187582.1|187690.2|187600.2|187693.4|187603.4|187671.2|187581.2|14
1736970860000|2025-01-15 19:54:20|187690.9|187600.9|187686.6|187596.6|187692.7|187602.7|187686.6|187596.6|5
1736970870000|2025-01-15 19:54:30|187684.5|187594.5|187685.1|187595.1|187686.6|187596.6|187678.2|187588.2|10
1736970880000|2025-01-15 19:54:40|187683.3|187593.3|187685.2|187595.2|187685.6|187595.6|187683.3|187593.3|4
1736970890000|2025-01-15 19:54:50|187687.1|187597.1|187685.5|187595.5|187687.1|187597.1|187684.8|187594.8|5
1736970900000|2025-01-15 19:55:00|187683.6|187593.6|187699.3|187609.3|187703.4|187613.4|187682.6|187592.6|18
1736970910000|2025-01-15 19:55:10|187697.1|187607.1|187666.5|187576.5|187699.3|187609.3|187660.8|187570.8|14
1736970920000|2025-01-15 19:55:20|187666.6|187576.6|187659.8|187569.8|187666.6|187576.6|187655.2|187565.2|10
1736970930000|2025-01-15 19:55:30|187659.7|187569.7|187658.7|187568.7|187661.6|187571.6|187655.3|187565.3|10
1736970940000|2025-01-15 19:55:40|187657.6|187567.6|187658.4|187568.4|187660.8|187570.8|187650.7|187560.7|12
1736970950000|2025-01-15 19:55:50|187653.6|187563.6|187664.1|187574.1|187664.1|187574.1|187653.6|187563.6|8
1736970960000|2025-01-15 19:56:00|187662.3|187572.3|187665|187575|187665.7|187575.7|187653.8|187563.8|13
1736970970000|2025-01-15 19:56:10|187665.4|187575.4|187666.7|187576.7|187669.5|187579.5|187651.5|187561.5|17
1736970980000|2025-01-15 19:56:20|187669|187579|187686.2|187596.2|187687.3|187597.3|187667.4|187577.4|16
1736970990000|2025-01-15 19:56:30|187682.6|187592.6|187684.8|187594.8|187687.7|187597.7|187678.3|187588.3|16
1736971000000|2025-01-15 19:56:40|187685.8|187595.8|187673.3|187583.3|187686.2|187596.2|187667|187577|18
1736971010000|2025-01-15 19:56:50|187670.3|187580.3|187671.4|187581.4|187675.8|187585.8|187668|187578|17
1736971020000|2025-01-15 19:57:00|187668.9|187578.9|187662.1|187572.1|187670.1|187580.1|187662.1|187572.1|16
1736971030000|2025-01-15 19:57:10|187665.9|187575.9|187662.2|187572.2|187665.9|187575.9|187658.8|187568.8|6
1736971040000|2025-01-15 19:57:20|187661|187571|187658.5|187568.5|187661|187571|187658.5|187568.5|6
1736971050000|2025-01-15 19:57:30|187662.4|187572.4|187646.7|187556.7|187662.4|187572.4|187646.7|187556.7|9
1736971060000|2025-01-15 19:57:40|187652.5|187562.5|187645.1|187555.1|187652.5|187562.5|187643.4|187553.4|6
1736971070000|2025-01-15 19:57:50|187646.9|187556.9|187652.1|187562.1|187652.8|187562.8|187646.2|187556.2|10
1736971080000|2025-01-15 19:58:00|187650.1|187560.1|187646.9|187556.9|187650.1|187560.1|187643.5|187553.5|14
1736971090000|2025-01-15 19:58:10|187646.6|187556.6|187644|187554|187646.6|187556.6|187643.7|187553.7|6
1736971100000|2025-01-15 19:58:20|187644.1|187554.1|187644|187554|187644.1|187554.1|187643.9|187553.9|4
1736971110000|2025-01-15 19:58:30|187644.1|187554.1|187653.3|187563.3|187653.3|187563.3|187643.4|187553.4|9
1736971120000|2025-01-15 19:58:40|187647|187557|187654.8|187564.8|187662.6|187572.6|187647|187557|13
1736971130000|2025-01-15 19:58:50|187653|187563|187652.3|187562.3|187653|187563|187652.3|187562.3|6
1736971140000|2025-01-15 19:59:00|187650.9|187560.9|187650.3|187560.3|187653|187563|187643.3|187553.3|12
1736971150000|2025-01-15 19:59:10|187650.7|187560.7|187649.4|187559.4|187650.9|187560.9|187647.3|187557.3|6
1736971160000|2025-01-15 19:59:20|187648.6|187558.6|187656.6|187566.6|187662.2|187572.2|187644.2|187554.2|15
1736971170000|2025-01-15 19:59:30|187650.1|187560.1|187650.7|187560.7|187651.4|187561.4|187646.9|187556.9|10
1736971180000|2025-01-15 19:59:40|187652.9|187562.9|187667|187577|187667|187577|187647.8|187557.8|15
1736971190000|2025-01-15 19:59:50|187661.3|187571.3|187715.4|187625.4|187720.3|187630.3|187661.3|187571.3|25
1736971200000|2025-01-15 20:00:00|187717.2|187627.2|187732.9|187642.9|187739.8|187649.8|187717.2|187627.2|27
1736971210000|2025-01-15 20:00:10|187731.9|187641.9|187724.4|187634.4|187735|187645|187719.1|187629.1|14
1736971220000|2025-01-15 20:00:20|187721.4|187631.4|187730.8|187640.8|187731.9|187641.9|187716.7|187626.7|16
1736971230000|2025-01-15 20:00:30|187731.7|187641.7|187721.9|187631.9|187731.7|187641.7|187719.4|187629.4|10
1736971240000|2025-01-15 20:00:40|187719.4|187629.4|187717.2|187627.2|187727|187637|187710.6|187620.6|15
1736971250000|2025-01-15 20:00:50|187717.9|187627.9|187722.9|187632.9|187722.9|187632.9|187716|187626|10
1736971260000|2025-01-15 20:01:00|187724.9|187634.9|187723.5|187633.5|187726.6|187636.6|187720.4|187630.4|12
1736971270000|2025-01-15 20:01:10|187722.8|187632.8|187703.8|187613.8|187722.8|187632.8|187700.6|187610.6|15
1736971280000|2025-01-15 20:01:20|187702.8|187612.8|187702.2|187612.2|187702.8|187612.8|187699.1|187609.1|6
1736971290000|2025-01-15 20:01:30|187706.7|187616.7|187703.8|187613.8|187708.2|187618.2|187697.7|187607.7|11
1736971300000|2025-01-15 20:01:40|187706.4|187616.4|187705.2|187615.2|187711.2|187621.2|187703.5|187613.5|6
1736971310000|2025-01-15 20:01:50|187708.3|187618.3|187709.9|187619.9|187712.5|187622.5|187701.3|187611.3|11
1736971320000|2025-01-15 20:02:00|187710.5|187620.5|187718.8|187628.8|187718.8|187628.8|187710.5|187620.5|12
1736971330000|2025-01-15 20:02:10|187719|187629|187725.6|187635.6|187730.5|187640.5|187719|187629|7
1736971340000|2025-01-15 20:02:20|187730.1|187640.1|187732.2|187642.2|187732.3|187642.3|187726.2|187636.2|12
1736971350000|2025-01-15 20:02:30|187730|187640|187728.7|187638.7|187730|187640|187727.4|187637.4|5
1736971360000|2025-01-15 20:02:40|187733|187643|187736.8|187646.8|187736.8|187646.8|187730.4|187640.4|4
1736971370000|2025-01-15 20:02:50|187738.4|187648.4|187734.5|187644.5|187740.4|187650.4|187733.9|187643.9|10
1736971390000|2025-01-15 20:03:10|187735|187645|187733.6|187643.6|187735|187645|187730|187640|6
1736971400000|2025-01-15 20:03:20|187733.3|187643.3|187741.3|187651.3|187741.3|187651.3|187733.3|187643.3|11
1736971410000|2025-01-15 20:03:30|187742.1|187652.1|187750.6|187660.6|187762.6|187672.6|187742.1|187652.1|13
1736971420000|2025-01-15 20:03:40|187750.1|187660.1|187741.7|187651.7|187750.1|187660.1|187741.3|187651.3|7
1736971430000|2025-01-15 20:03:50|187741|187651|187723.2|187633.2|187741|187651|187722.8|187632.8|10
1736971440000|2025-01-15 20:04:00|187724.5|187634.5|187724.3|187634.3|187724.5|187634.5|187722.9|187632.9|5
1736971450000|2025-01-15 20:04:10|187723.1|187633.1|187719.6|187629.6|187723.1|187633.1|187710.1|187620.1|11
1736971460000|2025-01-15 20:04:20|187716.6|187626.6|187716|187626|187717.5|187627.5|187712.7|187622.7|12
1736971470000|2025-01-15 20:04:30|187716.8|187626.8|187720.5|187630.5|187720.5|187630.5|187714.5|187624.5|7
1736971480000|2025-01-15 20:04:40|187721.8|187631.8|187718.1|187628.1|187722.9|187632.9|187718.1|187628.1|6
1736971490000|2025-01-15 20:04:50|187718.9|187628.9|187718.9|187628.9|187718.9|187628.9|187718.9|187628.9|1
1736971500000|2025-01-15 20:05:00|187714.6|187624.6|187709.2|187619.2|187716.9|187626.9|187704.6|187614.6|11
1736971510000|2025-01-15 20:05:10|187704.2|187614.2|187696.3|187606.3|187704.2|187614.2|187696.3|187606.3|6
1736971520000|2025-01-15 20:05:20|187698.3|187608.3|187701.6|187611.6|187701.6|187611.6|187697.2|187607.2|6
1736971530000|2025-01-15 20:05:30|187699.8|187609.8|187699.3|187609.3|187702.4|187612.4|187699.3|187609.3|4
1736971540000|2025-01-15 20:05:40|187702.7|187612.7|187694|187604|187708.1|187618.1|187692.1|187602.1|14
1736971550000|2025-01-15 20:05:50|187696.2|187606.2|187685.8|187595.8|187701.8|187611.8|187679.6|187589.6|16
1736971560000|2025-01-15 20:06:00|187683.4|187593.4|187689.1|187599.1|187693.7|187603.7|187683.4|187593.4|10
1736971570000|2025-01-15 20:06:10|187690.8|187600.8|187690.4|187600.4|187691.5|187601.5|187684.6|187594.6|10
1736971580000|2025-01-15 20:06:20|187691.9|187601.9|187695.5|187605.5|187704.5|187614.5|187690.9|187600.9|9
1736971590000|2025-01-15 20:06:30|187699.8|187609.8|187708.2|187618.2|187708.2|187618.2|187699.8|187609.8|4
1736971600000|2025-01-15 20:06:40|187708.7|187618.7|187709.4|187619.4|187714.5|187624.5|187708.7|187618.7|8
1736971610000|2025-01-15 20:06:50|187710.1|187620.1|187709.6|187619.6|187714.1|187624.1|187708.9|187618.9|11
1736971620000|2025-01-15 20:07:00|187709|187619|187715.8|187625.8|187718|187628|187709|187619|8
1736971630000|2025-01-15 20:07:10|187709.3|187619.3|187714.8|187624.8|187720.5|187630.5|187709.1|187619.1|8
1736971640000|2025-01-15 20:07:20|187714.1|187624.1|187714.6|187624.6|187716.6|187626.6|187712.6|187622.6|8
1736971650000|2025-01-15 20:07:30|187714.9|187624.9|187714.9|187624.9|187714.9|187624.9|187714.9|187624.9|1
1736971660000|2025-01-15 20:07:40|187715|187625|187730.6|187640.6|187745|187655|187714.1|187624.1|19
1736971670000|2025-01-15 20:07:50|187730|187640|187729.5|187639.5|187732.8|187642.8|187727.9|187637.9|9
1736971680000|2025-01-15 20:08:00|187726.6|187636.6|187731.6|187641.6|187731.6|187641.6|187726.6|187636.6|7
1736971690000|2025-01-15 20:08:10|187731.7|187641.7|187723.1|187633.1|187731.7|187641.7|187722.4|187632.4|9
1736971700000|2025-01-15 20:08:20|187725.2|187635.2|187731.5|187641.5|187732.7|187642.7|187725.2|187635.2|10
1736971710000|2025-01-15 20:08:30|187723.2|187633.2|187727.1|187637.1|187727.3|187637.3|187723.2|187633.2|6
1736971720000|2025-01-15 20:08:40|187723.4|187633.4|187726.7|187636.7|187727.8|187637.8|187722.3|187632.3|8
1736971730000|2025-01-15 20:08:50|187723.3|187633.3|187723.8|187633.8|187727.4|187637.4|187718.2|187628.2|7
1736971740000|2025-01-15 20:09:00|187724.9|187634.9|187722|187632|187725.1|187635.1|187722|187632|5
1736971750000|2025-01-15 20:09:10|187724.7|187634.7|187728.7|187638.7|187728.7|187638.7|187722.3|187632.3|5
1736971760000|2025-01-15 20:09:20|187728|187638|187730.6|187640.6|187730.6|187640.6|187719.4|187629.4|9
1736971770000|2025-01-15 20:09:30|187727.7|187637.7|187721.1|187631.1|187727.7|187637.7|187719|187629|7
1736971780000|2025-01-15 20:09:40|187720.7|187630.7|187720.5|187630.5|187720.7|187630.7|187718.3|187628.3|5
1736971790000|2025-01-15 20:09:50|187720.2|187630.2|187722.6|187632.6|187724.2|187634.2|187709.5|187619.5|12
1736971800000|2025-01-15 20:10:00|187722.2|187632.2|187722.7|187632.7|187722.7|187632.7|187722.2|187632.2|3
1736971810000|2025-01-15 20:10:10|187720.5|187630.5|187716.7|187626.7|187727.7|187637.7|187716.7|187626.7|12
1736971820000|2025-01-15 20:10:20|187714.6|187624.6|187697|187607|187714.6|187624.6|187697|187607|15
1736971830000|2025-01-15 20:10:30|187696.5|187606.5|187703.8|187613.8|187712.5|187622.5|187696.5|187606.5|17
1736971840000|2025-01-15 20:10:40|187700.4|187610.4|187698.9|187608.9|187704|187614|187697.6|187607.6|9
1736971850000|2025-01-15 20:10:50|187701.1|187611.1|187701.2|187611.2|187704|187614|187701.1|187611.1|5
1736971860000|2025-01-15 20:11:00|187705|187615|187695.2|187605.2|187705|187615|187693.7|187603.7|8
1736971870000|2025-01-15 20:11:10|187695.3|187605.3|187699.2|187609.2|187703.4|187613.4|187695.3|187605.3|7
1736971880000|2025-01-15 20:11:20|187699.3|187609.3|187701.6|187611.6|187703.8|187613.8|187699.3|187609.3|7
1736971890000|2025-01-15 20:11:30|187705.1|187615.1|187696.4|187606.4|187705.1|187615.1|187696.4|187606.4|8
1736971900000|2025-01-15 20:11:40|187696|187606|187701.4|187611.4|187701.4|187611.4|187695.7|187605.7|5
1736971910000|2025-01-15 20:11:50|187701.6|187611.6|187701.5|187611.5|187701.6|187611.6|187696.9|187606.9|6
1736971920000|2025-01-15 20:12:00|187701.4|187611.4|187699.5|187609.5|187701.4|187611.4|187685.7|187595.7|7
1736971930000|2025-01-15 20:12:10|187699.2|187609.2|187715|187625|187715|187625|187699.2|187609.2|10
1736971940000|2025-01-15 20:12:20|187710.7|187620.7|187704.7|187614.7|187710.7|187620.7|187693.3|187603.3|16
1736971950000|2025-01-15 20:12:30|187697.5|187607.5|187701.7|187611.7|187702.9|187612.9|187697.5|187607.5|6
1736971960000|2025-01-15 20:12:40|187698.2|187608.2|187703.4|187613.4|187706.6|187616.6|187696.7|187606.7|8
1736971970000|2025-01-15 20:12:50|187703.6|187613.6|187701.1|187611.1|187703.6|187613.6|187697.3|187607.3|9
1736971980000|2025-01-15 20:13:00|187702.4|187612.4|187719.6|187629.6|187719.6|187629.6|187701.2|187611.2|11
1736971990000|2025-01-15 20:13:10|187718.5|187628.5|187703.4|187613.4|187719.7|187629.7|187698.5|187608.5|9
1736972000000|2025-01-15 20:13:20|187703.3|187613.3|187695.9|187605.9|187704.4|187614.4|187690.8|187600.8|11
1736972010000|2025-01-15 20:13:30|187697.9|187607.9|187698.5|187608.5|187703.1|187613.1|187697.3|187607.3|11
1736972020000|2025-01-15 20:13:40|187694.4|187604.4|187696.8|187606.8|187702.6|187612.6|187693.3|187603.3|14
1736972030000|2025-01-15 20:13:50|187698.5|187608.5|187704.7|187614.7|187704.7|187614.7|187698.5|187608.5|5
1736972040000|2025-01-15 20:14:00|187702.7|187612.7|187706.2|187616.2|187706.2|187616.2|187700.7|187610.7|8
1736972050000|2025-01-15 20:14:10|187705.6|187615.6|187705|187615|187705.6|187615.6|187705|187615|2
1736972060000|2025-01-15 20:14:20|187706.2|187616.2|187707.6|187617.6|187708.1|187618.1|187706.2|187616.2|3
1736972070000|2025-01-15 20:14:30|187707.5|187617.5|187708.9|187618.9|187711|187621|187707.5|187617.5|4
1736972080000|2025-01-15 20:14:40|187709.7|187619.7|187714.9|187624.9|187714.9|187624.9|187709.7|187619.7|3
1736972090000|2025-01-15 20:14:50|187715|187625|187717.9|187627.9|187717.9|187627.9|187714.9|187624.9|3
1736972100000|2025-01-15 20:15:00|187717.8|187627.8|187725.4|187635.4|187732.4|187642.4|187717.8|187627.8|8
1736972110000|2025-01-15 20:15:10|187723.1|187633.1|187723.4|187633.4|187723.4|187633.4|187723.1|187633.1|2
1736972120000|2025-01-15 20:15:20|187724.5|187634.5|187724.3|187634.3|187724.5|187634.5|187724.3|187634.3|2
1736972130000|2025-01-15 20:15:30|187722.1|187632.1|187717.9|187627.9|187722.1|187632.1|187715.9|187625.9|3
1736972140000|2025-01-15 20:15:40|187719.9|187629.9|187719.1|187629.1|187721.5|187631.5|187717.8|187627.8|9
1736972150000|2025-01-15 20:15:50|187719|187629|187720.9|187630.9|187721|187631|187719|187629|3
1736972160000|2025-01-15 20:16:00|187722.4|187632.4|187730.6|187640.6|187730.6|187640.6|187722.4|187632.4|9
1736972170000|2025-01-15 20:16:10|187728.4|187638.4|187723|187633|187731.9|187641.9|187720.2|187630.2|8
1736972180000|2025-01-15 20:16:20|187722.4|187632.4|187727.5|187637.5|187727.6|187637.6|187722.4|187632.4|5
1736972190000|2025-01-15 20:16:30|187728.8|187638.8|187717.1|187627.1|187728.8|187638.8|187717.1|187627.1|7
1736972200000|2025-01-15 20:16:40|187716.2|187626.2|187714.7|187624.7|187717.1|187627.1|187714.7|187624.7|5
1736972210000|2025-01-15 20:16:50|187711.3|187621.3|187716.2|187626.2|187716.2|187626.2|187711.3|187621.3|10
1736972220000|2025-01-15 20:17:00|187700.4|187610.4|187762.8|187672.8|187768.3|187678.3|187697.1|187607.1|15
1736972230000|2025-01-15 20:17:10|187752.8|187662.8|187744.9|187654.9|187759.3|187669.3|187743.4|187653.4|13
1736972240000|2025-01-15 20:17:20|187745.6|187655.6|187728.6|187638.6|187745.7|187655.7|187726.2|187636.2|11
1736972250000|2025-01-15 20:17:30|187729.4|187639.4|187741|187651|187742.6|187652.6|187729.3|187639.3|12
1736972260000|2025-01-15 20:17:40|187740.3|187650.3|187730.1|187640.1|187740.8|187650.8|187730.1|187640.1|10
1736972270000|2025-01-15 20:17:50|187730.4|187640.4|187722.2|187632.2|187730.4|187640.4|187722.2|187632.2|7
1736972280000|2025-01-15 20:18:00|187723.7|187633.7|187726.5|187636.5|187726.7|187636.7|187723.5|187633.5|7
1736972290000|2025-01-15 20:18:10|187725.2|187635.2|187724.3|187634.3|187727.4|187637.4|187719.8|187629.8|14
1736972300000|2025-01-15 20:18:20|187722.1|187632.1|187721|187631|187723.7|187633.7|187718.8|187628.8|12
1736972310000|2025-01-15 20:18:30|187721.2|187631.2|187704.9|187614.9|187721.2|187631.2|187697.8|187607.8|9
1736972320000|2025-01-15 20:18:40|187707.2|187617.2|187707.3|187617.3|187712.3|187622.3|187706.3|187616.3|15
1736972330000|2025-01-15 20:18:50|187708.1|187618.1|187704.4|187614.4|187709|187619|187704.4|187614.4|4
1736972340000|2025-01-15 20:19:00|187705.1|187615.1|187704.5|187614.5|187705.2|187615.2|187701.7|187611.7|9
1736972350000|2025-01-15 20:19:10|187704.6|187614.6|187714.8|187624.8|187716.7|187626.7|187704.5|187614.5|9
1736972360000|2025-01-15 20:19:20|187716.1|187626.1|187719|187629|187719|187629|187716.1|187626.1|4
1736972370000|2025-01-15 20:19:30|187717.9|187627.9|187722.6|187632.6|187725|187635|187717.9|187627.9|5
1736972380000|2025-01-15 20:19:40|187726.1|187636.1|187723.1|187633.1|187726.1|187636.1|187722.4|187632.4|4
1736972390000|2025-01-15 20:19:50|187726.2|187636.2|187722.6|187632.6|187726.2|187636.2|187722.6|187632.6|3
1736972400000|2025-01-15 20:20:00|187722.7|187632.7|187718.7|187628.7|187722.7|187632.7|187713.7|187623.7|6
1736972410000|2025-01-15 20:20:10|187718.9|187628.9|187716.1|187626.1|187718.9|187628.9|187713.3|187623.3|4
1736972420000|2025-01-15 20:20:20|187716.4|187626.4|187711.8|187621.8|187716.6|187626.6|187706.2|187616.2|10
1736972430000|2025-01-15 20:20:30|187709.6|187619.6|187712.4|187622.4|187713.6|187623.6|187708.2|187618.2|17
1736972440000|2025-01-15 20:20:40|187712.9|187622.9|187720.1|187630.1|187720.1|187630.1|187712.9|187622.9|4
1736972450000|2025-01-15 20:20:50|187719.6|187629.6|187708.6|187618.6|187720.8|187630.8|187707.1|187617.1|10
1736972460000|2025-01-15 20:21:00|187707.4|187617.4|187710.8|187620.8|187712.8|187622.8|187706.5|187616.5|14
1736972470000|2025-01-15 20:21:10|187718|187628|187715.3|187625.3|187718|187628|187711.4|187621.4|7
1736972480000|2025-01-15 20:21:20|187714.6|187624.6|187713.6|187623.6|187714.6|187624.6|187711.3|187621.3|4
1736972490000|2025-01-15 20:21:30|187707.2|187617.2|187699.8|187609.8|187712.1|187622.1|187697.7|187607.7|12
1736972500000|2025-01-15 20:21:40|187702.3|187612.3|187702.7|187612.7|187702.7|187612.7|187702.3|187612.3|3
1736972510000|2025-01-15 20:21:50|187690.9|187600.9|187688.7|187598.7|187690.9|187600.9|187682.1|187592.1|12
1736972520000|2025-01-15 20:22:00|187690.4|187600.4|187692.5|187602.5|187693|187603|187688|187598|12
1736972530000|2025-01-15 20:22:10|187694.5|187604.5|187695.9|187605.9|187697.3|187607.3|187694.3|187604.3|10
1736972540000|2025-01-15 20:22:20|187692.2|187602.2|187696.2|187606.2|187696.2|187606.2|187692.2|187602.2|3
1736972550000|2025-01-15 20:22:30|187693.3|187603.3|187693|187603|187695.9|187605.9|187693|187603|6
1736972560000|2025-01-15 20:22:40|187695.2|187605.2|187679.5|187589.5|187695.2|187605.2|187677.1|187587.1|11
1736972570000|2025-01-15 20:22:50|187680.4|187590.4|187680|187590|187682.4|187592.4|187679.5|187589.5|5
1736972580000|2025-01-15 20:23:00|187680.7|187590.7|187690.3|187600.3|187694.2|187604.2|187680.7|187590.7|10
1736972590000|2025-01-15 20:23:10|187687.2|187597.2|187679.6|187589.6|187687.8|187597.8|187679.6|187589.6|10
1736972600000|2025-01-15 20:23:20|187678.3|187588.3|187702.3|187612.3|187702.3|187612.3|187673|187583|14
1736972610000|2025-01-15 20:23:30|187701.6|187611.6|187697.7|187607.7|187701.9|187611.9|187697.7|187607.7|7
1736972620000|2025-01-15 20:23:40|187703.5|187613.5|187700.9|187610.9|187703.5|187613.5|187695.6|187605.6|9
1736972630000|2025-01-15 20:23:50|187698.9|187608.9|187691.4|187601.4|187698.9|187608.9|187691.2|187601.2|7
1736972640000|2025-01-15 20:24:00|187693|187603|187695.6|187605.6|187696.3|187606.3|187691.4|187601.4|9
1736972650000|2025-01-15 20:24:10|187694.9|187604.9|187694.4|187604.4|187694.9|187604.9|187694.4|187604.4|3
1736972660000|2025-01-15 20:24:20|187694.3|187604.3|187689.7|187599.7|187696.7|187606.7|187689.7|187599.7|9
1736972670000|2025-01-15 20:24:30|187689.9|187599.9|187690.2|187600.2|187693.6|187603.6|187689.9|187599.9|5
1736972680000|2025-01-15 20:24:40|187688.4|187598.4|187700.4|187610.4|187700.4|187610.4|187688.4|187598.4|5
1736972690000|2025-01-15 20:24:50|187703.4|187613.4|187692|187602|187704|187614|187689.2|187599.2|17
1736972700000|2025-01-15 20:25:00|187694|187604|187694.4|187604.4|187696.5|187606.5|187691|187601|13
1736972710000|2025-01-15 20:25:10|187691.9|187601.9|187690|187600|187691.9|187601.9|187682.7|187592.7|9
1736972720000|2025-01-15 20:25:20|187688.7|187598.7|187693.9|187603.9|187695.5|187605.5|187688.7|187598.7|9
1736972730000|2025-01-15 20:25:30|187694.6|187604.6|187675.4|187585.4|187694.6|187604.6|187669.6|187579.6|15
1736972740000|2025-01-15 20:25:40|187676.7|187586.7|187659.4|187569.4|187676.7|187586.7|187644.3|187554.3|19
1736972750000|2025-01-15 20:25:50|187658.5|187568.5|187658.2|187568.2|187661.1|187571.1|187653.6|187563.6|10
1736972760000|2025-01-15 20:26:00|187655.4|187565.4|187658.3|187568.3|187665|187575|187651.5|187561.5|13
1736972770000|2025-01-15 20:26:10|187656.4|187566.4|187654.7|187564.7|187661|187571|187653.4|187563.4|12
1736972780000|2025-01-15 20:26:20|187654.9|187564.9|187656.4|187566.4|187659.8|187569.8|187653.1|187563.1|11
1736972790000|2025-01-15 20:26:30|187656.2|187566.2|187655.4|187565.4|187657.2|187567.2|187652.8|187562.8|5
1736972800000|2025-01-15 20:26:40|187654.1|187564.1|187652.5|187562.5|187654.1|187564.1|187648.3|187558.3|7
1736972810000|2025-01-15 20:26:50|187652.6|187562.6|187645.1|187555.1|187654.2|187564.2|187641.1|187551.1|8
1736972820000|2025-01-15 20:27:00|187648.1|187558.1|187652.6|187562.6|187652.6|187562.6|187648.1|187558.1|4
1736972830000|2025-01-15 20:27:10|187653|187563|187654.5|187564.5|187663.5|187573.5|187653|187563|12
1736972840000|2025-01-15 20:27:20|187653.8|187563.8|187655.7|187565.7|187662|187572|187653.1|187563.1|11
1736972850000|2025-01-15 20:27:30|187652|187562|187646|187556|187655|187565|187646|187556|11
1736972860000|2025-01-15 20:27:40|187645|187555|187652.9|187562.9|187654.6|187564.6|187645|187555|6
1736972870000|2025-01-15 20:27:50|187652.3|187562.3|187652.3|187562.3|187654|187564|187646.2|187556.2|15
1736972880000|2025-01-15 20:28:00|187651.5|187561.5|187654.2|187564.2|187657.8|187567.8|187650|187560|10
1736972890000|2025-01-15 20:28:10|187655.2|187565.2|187658.4|187568.4|187658.4|187568.4|187655.1|187565.1|4
1736972900000|2025-01-15 20:28:20|187655.7|187565.7|187650.7|187560.7|187655.7|187565.7|187648.3|187558.3|9
1736972910000|2025-01-15 20:28:30|187649.9|187559.9|187652.3|187562.3|187655.5|187565.5|187649.9|187559.9|5
1736972920000|2025-01-15 20:28:40|187651.7|187561.7|187649.3|187559.3|187655.2|187565.2|187643.7|187553.7|11
1736972930000|2025-01-15 20:28:50|187650.3|187560.3|187655.1|187565.1|187656.2|187566.2|187650.3|187560.3|4
1736972940000|2025-01-15 20:29:00|187650.4|187560.4|187643.1|187553.1|187650.4|187560.4|187640.7|187550.7|7
1736972950000|2025-01-15 20:29:10|187643.2|187553.2|187644.1|187554.1|187644.4|187554.4|187643.1|187553.1|7
1736972960000|2025-01-15 20:29:20|187643.5|187553.5|187641.2|187551.2|187644.6|187554.6|187638.3|187548.3|8
1736972970000|2025-01-15 20:29:30|187643.6|187553.6|187646.1|187556.1|187649.1|187559.1|187643.6|187553.6|4
1736972980000|2025-01-15 20:29:40|187646.2|187556.2|187645.9|187555.9|187647.3|187557.3|187645.9|187555.9|6
1736972990000|2025-01-15 20:29:50|187645.1|187555.1|187646.1|187556.1|187646.3|187556.3|187644.3|187554.3|5
1736973000000|2025-01-15 20:30:00|187646.8|187556.8|187662.3|187572.3|187667|187577|187646.8|187556.8|15
1736973010000|2025-01-15 20:30:10|187664.3|187574.3|187658.4|187568.4|187664.9|187574.9|187657.9|187567.9|12
1736973020000|2025-01-15 20:30:20|187657.7|187567.7|187662.6|187572.6|187662.8|187572.8|187655.9|187565.9|9
1736973030000|2025-01-15 20:30:30|187662|187572|187666.2|187576.2|187666.2|187576.2|187658.9|187568.9|4
1736973040000|2025-01-15 20:30:40|187666|187576|187671.1|187581.1|187671.1|187581.1|187665.3|187575.3|6
1736973050000|2025-01-15 20:30:50|187674.2|187584.2|187672.2|187582.2|187689.9|187599.9|187668.9|187578.9|18
1736973060000|2025-01-15 20:31:00|187671.1|187581.1|187676.6|187586.6|187678.2|187588.2|187670.2|187580.2|13
1736973070000|2025-01-15 20:31:10|187673.6|187583.6|187678.1|187588.1|187678.1|187588.1|187673.6|187583.6|4
1736973080000|2025-01-15 20:31:20|187676.3|187586.3|187676.1|187586.1|187678.3|187588.3|187672.2|187582.2|8
1736973090000|2025-01-15 20:31:30|187676|187586|187674.5|187584.5|187677.9|187587.9|187674.5|187584.5|5
1736973100000|2025-01-15 20:31:40|187674.3|187584.3|187651.6|187561.6|187675.5|187585.5|187648.7|187558.7|11
1736973110000|2025-01-15 20:31:50|187653.6|187563.6|187653.7|187563.7|187653.7|187563.7|187643.9|187553.9|7
1736973120000|2025-01-15 20:32:00|187655.6|187565.6|187647.6|187557.6|187655.6|187565.6|187642.6|187552.6|11
1736973130000|2025-01-15 20:32:10|187647.7|187557.7|187639.2|187549.2|187647.8|187557.8|187638.9|187548.9|7
1736973140000|2025-01-15 20:32:20|187640.1|187550.1|187639.3|187549.3|187642.6|187552.6|187639.3|187549.3|5
1736973150000|2025-01-15 20:32:30|187641.9|187551.9|187643.2|187553.2|187643.4|187553.4|187641.4|187551.4|5
1736973160000|2025-01-15 20:32:40|187643|187553|187645.2|187555.2|187645.2|187555.2|187643|187553|4
1736973170000|2025-01-15 20:32:50|187648.5|187558.5|187660|187570|187660|187570|187648.5|187558.5|11
1736973180000|2025-01-15 20:33:00|187659.7|187569.7|187657.5|187567.5|187660.3|187570.3|187657.5|187567.5|4
1736973190000|2025-01-15 20:33:10|187657.4|187567.4|187653.3|187563.3|187658.9|187568.9|187653.3|187563.3|5
1736973200000|2025-01-15 20:33:20|187653.1|187563.1|187646.2|187556.2|187656.4|187566.4|187646.2|187556.2|8
1736973210000|2025-01-15 20:33:30|187645.8|187555.8|187645.4|187555.4|187648.8|187558.8|187644.9|187554.9|9
1736973220000|2025-01-15 20:33:40|187646|187556|187647.1|187557.1|187647.3|187557.3|187643.8|187553.8|7
1736973230000|2025-01-15 20:33:50|187646.9|187556.9|187640|187550|187648.4|187558.4|187640|187550|3
1736973240000|2025-01-15 20:34:00|187639.7|187549.7|187643.2|187553.2|187644.5|187554.5|187637.9|187547.9|6
1736973250000|2025-01-15 20:34:10|187638.9|187548.9|187635.9|187545.9|187644.2|187554.2|187632.5|187542.5|10
1736973260000|2025-01-15 20:34:20|187635.4|187545.4|187635.8|187545.8|187638.1|187548.1|187634.5|187544.5|6
1736973270000|2025-01-15 20:34:30|187638.1|187548.1|187647.5|187557.5|187647.5|187557.5|187637.4|187547.4|12
1736973280000|2025-01-15 20:34:40|187644.5|187554.5|187641.3|187551.3|187644.8|187554.8|187640.9|187550.9|7
1736973290000|2025-01-15 20:34:50|187642.5|187552.5|187640.5|187550.5|187642.5|187552.5|187640.5|187550.5|4
1736973300000|2025-01-15 20:35:00|187643|187553|187644.8|187554.8|187646.7|187556.7|187637.7|187547.7|12
1736973310000|2025-01-15 20:35:10|187645.7|187555.7|187648.1|187558.1|187651.9|187561.9|187645.7|187555.7|13
1736973320000|2025-01-15 20:35:20|187650.9|187560.9|187675.3|187585.3|187677.5|187587.5|187650.9|187560.9|14
1736973330000|2025-01-15 20:35:30|187677.9|187587.9|187683.7|187593.7|187684.4|187594.4|187675.6|187585.6|9
1736973340000|2025-01-15 20:35:40|187671.7|187581.7|187683.1|187593.1|187683.1|187593.1|187671.7|187581.7|4
1736973350000|2025-01-15 20:35:50|187682.9|187592.9|187677.9|187587.9|187686.7|187596.7|187677.9|187587.9|9
1736973360000|2025-01-15 20:36:00|187678.1|187588.1|187673.6|187583.6|187678.1|187588.1|187671.8|187581.8|5
1736973370000|2025-01-15 20:36:10|187671.4|187581.4|187682|187592|187684.7|187594.7|187671.4|187581.4|13
1736973380000|2025-01-15 20:36:20|187677.2|187587.2|187678.9|187588.9|187678.9|187588.9|187677.2|187587.2|6
1736973390000|2025-01-15 20:36:30|187679|187589|187679.1|187589.1|187681.7|187591.7|187679|187589|7
1736973400000|2025-01-15 20:36:40|187673.4|187583.4|187666.3|187576.3|187673.4|187583.4|187666.3|187576.3|9
1736973410000|2025-01-15 20:36:50|187629.8|187539.8|187633.1|187543.1|187636.8|187546.8|187627.2|187537.2|16
1736973420000|2025-01-15 20:37:00|187630.4|187540.4|187640.3|187550.3|187640.3|187550.3|187630.4|187540.4|9
1736973430000|2025-01-15 20:37:10|187642.4|187552.4|187639|187549|187642.4|187552.4|187638.2|187548.2|11
1736973440000|2025-01-15 20:37:20|187636.2|187546.2|187630.7|187540.7|187638.7|187548.7|187630.2|187540.2|10
1736973450000|2025-01-15 20:37:30|187636.1|187546.1|187636.7|187546.7|187636.7|187546.7|187636.1|187546.1|2
1736973460000|2025-01-15 20:37:40|187637.2|187547.2|187645.6|187555.6|187645.6|187555.6|187637.2|187547.2|8
1736973470000|2025-01-15 20:37:50|187645.3|187555.3|187642|187552|187648|187558|187640.9|187550.9|5
1736973480000|2025-01-15 20:38:00|187642.3|187552.3|187650.7|187560.7|187650.7|187560.7|187642.3|187552.3|6
1736973490000|2025-01-15 20:38:10|187649.6|187559.6|187651.4|187561.4|187663.2|187573.2|187649.3|187559.3|16
1736973500000|2025-01-15 20:38:20|187651.3|187561.3|187661|187571|187661|187571|187651.3|187561.3|11
1736973510000|2025-01-15 20:38:30|187659.7|187569.7|187661.4|187571.4|187665.7|187575.7|187655.2|187565.2|11
1736973520000|2025-01-15 20:38:40|187662.4|187572.4|187673.3|187583.3|187676.3|187586.3|187662.4|187572.4|5
1736973530000|2025-01-15 20:38:50|187676.5|187586.5|187672|187582|187676.5|187586.5|187671|187581|7
1736973540000|2025-01-15 20:39:00|187669.3|187579.3|187674.2|187584.2|187681.7|187591.7|187669.1|187579.1|14
1736973550000|2025-01-15 20:39:10|187677.1|187587.1|187669.9|187579.9|187679.7|187589.7|187669.9|187579.9|6
1736973560000|2025-01-15 20:39:20|187673.1|187583.1|187674.6|187584.6|187674.6|187584.6|187673.1|187583.1|4
1736973570000|2025-01-15 20:39:30|187675.4|187585.4|187679.3|187589.3|187679.3|187589.3|187675.3|187585.3|7
1736973580000|2025-01-15 20:39:40|187675.8|187585.8|187662.5|187572.5|187675.8|187585.8|187662.5|187572.5|4
1736973590000|2025-01-15 20:39:50|187660.8|187570.8|187650.9|187560.9|187660.8|187570.8|187650.3|187560.3|6
1736973600000|2025-01-15 20:40:00|187654.2|187564.2|187665.3|187575.3|187665.3|187575.3|187651.5|187561.5|6
1736973610000|2025-01-15 20:40:10|187664.2|187574.2|187661.6|187571.6|187664.2|187574.2|187661.4|187571.4|4
1736973620000|2025-01-15 20:40:20|187661.9|187571.9|187673|187583|187674.5|187584.5|187659.7|187569.7|7
1736973630000|2025-01-15 20:40:30|187673.5|187583.5|187669.3|187579.3|187675.6|187585.6|187669.3|187579.3|7
1736973640000|2025-01-15 20:40:40|187673.6|187583.6|187672.5|187582.5|187675.8|187585.8|187672.5|187582.5|5
1736973650000|2025-01-15 20:40:50|187675.5|187585.5|187678.2|187588.2|187686|187596|187675.5|187585.5|11
1736973660000|2025-01-15 20:41:00|187677.5|187587.5|187670.8|187580.8|187680.5|187590.5|187670.8|187580.8|5
1736973670000|2025-01-15 20:41:10|187670.6|187580.6|187659.3|187569.3|187670.6|187580.6|187656.3|187566.3|9
1736973680000|2025-01-15 20:41:20|187663|187573|187650.9|187560.9|187663|187573|187644.9|187554.9|11
1736973690000|2025-01-15 20:41:30|187651.1|187561.1|187651.9|187561.9|187651.9|187561.9|187646.2|187556.2|6
1736973700000|2025-01-15 20:41:40|187657.5|187567.5|187665.1|187575.1|187669.2|187579.2|187657.5|187567.5|13
1736973710000|2025-01-15 20:41:50|187665.8|187575.8|187675.6|187585.6|187675.7|187585.7|187665.8|187575.8|13
1736973720000|2025-01-15 20:42:00|187673.2|187583.2|187676.3|187586.3|187679.3|187589.3|187673.2|187583.2|11
1736973730000|2025-01-15 20:42:10|187671.9|187581.9|187674.7|187584.7|187676.8|187586.8|187671.9|187581.9|6
1736973740000|2025-01-15 20:42:20|187678.2|187588.2|187675|187585|187689.2|187599.2|187671.9|187581.9|11
1736973750000|2025-01-15 20:42:30|187677.5|187587.5|187669.3|187579.3|187677.5|187587.5|187668.4|187578.4|7
1736973760000|2025-01-15 20:42:40|187666.5|187576.5|187669.1|187579.1|187671.1|187581.1|187660.9|187570.9|13
1736973770000|2025-01-15 20:42:50|187670.4|187580.4|187677|187587|187681.7|187591.7|187669.2|187579.2|11
1736973780000|2025-01-15 20:43:00|187673.9|187583.9|187679.6|187589.6|187680.9|187590.9|187673.9|187583.9|11
1736973790000|2025-01-15 20:43:10|187677.1|187587.1|187680.9|187590.9|187682.5|187592.5|187673.2|187583.2|13
1736973800000|2025-01-15 20:43:20|187679.9|187589.9|187691.7|187601.7|187692.1|187602.1|187676.4|187586.4|18
1736973810000|2025-01-15 20:43:30|187688.7|187598.7|187682.6|187592.6|187691.2|187601.2|187675.5|187585.5|9
1736973820000|2025-01-15 20:43:40|187683|187593|187675.4|187585.4|187685.5|187595.5|187671.2|187581.2|12
1736973830000|2025-01-15 20:43:50|187675.7|187585.7|187677.9|187587.9|187677.9|187587.9|187672.4|187582.4|10
1736973840000|2025-01-15 20:44:00|187677.7|187587.7|187676.1|187586.1|187678.6|187588.6|187674.1|187584.1|8
1736973850000|2025-01-15 20:44:10|187682.1|187592.1|187701.7|187611.7|187704.7|187614.7|187682.1|187592.1|9
1736973860000|2025-01-15 20:44:20|187702|187612|187689.5|187599.5|187702|187612|187689.5|187599.5|8
1736973870000|2025-01-15 20:44:30|187687.8|187597.8|187643.9|187553.9|187687.8|187597.8|187632.3|187542.3|13
1736973880000|2025-01-15 20:44:40|187643.4|187553.4|187667.8|187577.8|187668.1|187578.1|187643.4|187553.4|11
1736973890000|2025-01-15 20:44:50|187665.6|187575.6|187670.1|187580.1|187670.7|187580.7|187663.7|187573.7|11
1736973900000|2025-01-15 20:45:00|187669.6|187579.6|187687.1|187597.1|187691.7|187601.7|187664.6|187574.6|12
1736973910000|2025-01-15 20:45:10|187685.9|187595.9|187679.3|187589.3|187685.9|187595.9|187676|187586|13
1736973920000|2025-01-15 20:45:20|187681.1|187591.1|187673.6|187583.6|187681.1|187591.1|187673|187583|6
1736973930000|2025-01-15 20:45:30|187677.5|187587.5|187678.8|187588.8|187687.8|187597.8|187674.1|187584.1|14
1736973940000|2025-01-15 20:45:40|187681.5|187591.5|187673.7|187583.7|187683.3|187593.3|187669.9|187579.9|14
1736973950000|2025-01-15 20:45:50|187675.9|187585.9|187669.8|187579.8|187675.9|187585.9|187664.4|187574.4|12
1736973960000|2025-01-15 20:46:00|187667.8|187577.8|187641.3|187551.3|187667.8|187577.8|187638.8|187548.8|16
1736973970000|2025-01-15 20:46:10|187641.6|187551.6|187643|187553|187643|187553|187638.9|187548.9|9
1736973980000|2025-01-15 20:46:20|187643.4|187553.4|187636.2|187546.2|187643.7|187553.7|187634.8|187544.8|11
1736973990000|2025-01-15 20:46:30|187635.2|187545.2|187657.5|187567.5|187659.7|187569.7|187635.2|187545.2|10
1736974000000|2025-01-15 20:46:40|187660|187570|187658.6|187568.6|187661.3|187571.3|187653.4|187563.4|13
1736974010000|2025-01-15 20:46:50|187657.5|187567.5|187655.1|187565.1|187661.9|187571.9|187653.9|187563.9|23
1736974020000|2025-01-15 20:47:00|187659.4|187569.4|187687.7|187597.7|187692.4|187602.4|187659.4|187569.4|11
1736974030000|2025-01-15 20:47:10|187687.4|187597.4|187687.4|187597.4|187687.4|187597.4|187687.4|187597.4|1
1736974040000|2025-01-15 20:47:20|187688.1|187598.1|187697.9|187607.9|187698.2|187608.2|187688|187598|9
1736974050000|2025-01-15 20:47:30|187695.3|187605.3|187696.4|187606.4|187699.1|187609.1|187694.4|187604.4|9
1736974060000|2025-01-15 20:47:40|187697|187607|187706.7|187616.7|187714|187624|187696.3|187606.3|14
1736974070000|2025-01-15 20:47:50|187704.2|187614.2|187694.7|187604.7|187709.1|187619.1|187689|187599|14
1736974080000|2025-01-15 20:48:00|187695.9|187605.9|187698.1|187608.1|187698.1|187608.1|187689.9|187599.9|11
1736974090000|2025-01-15 20:48:10|187693.1|187603.1|187696.3|187606.3|187696.7|187606.7|187692.4|187602.4|5
1736974100000|2025-01-15 20:48:20|187693.2|187603.2|187697.2|187607.2|187697.3|187607.3|187693.2|187603.2|5
1736974110000|2025-01-15 20:48:30|187696.6|187606.6|187697.5|187607.5|187697.5|187607.5|187693.3|187603.3|4
1736974120000|2025-01-15 20:48:40|187699.4|187609.4|187732.4|187642.4|187737.5|187647.5|187699.4|187609.4|13
1736974130000|2025-01-15 20:48:50|187730.9|187640.9|187732.1|187642.1|187732.1|187642.1|187730.9|187640.9|4
1736974140000|2025-01-15 20:49:00|187731.3|187641.3|187731.3|187641.3|187731.3|187641.3|187731.1|187641.1|5
1736974150000|2025-01-15 20:49:10|187731.4|187641.4|187734.3|187644.3|187736.6|187646.6|187730.9|187640.9|9
1736974160000|2025-01-15 20:49:20|187730|187640|187732.5|187642.5|187734.2|187644.2|187730|187640|5
1736974170000|2025-01-15 20:49:30|187728.2|187638.2|187733.1|187643.1|187735.5|187645.5|187726.2|187636.2|11
1736974180000|2025-01-15 20:49:40|187728.9|187638.9|187731.3|187641.3|187733.4|187643.4|187727.6|187637.6|10
1736974190000|2025-01-15 20:49:50|187726.3|187636.3|187727.5|187637.5|187729.1|187639.1|187723.1|187633.1|8
1736974200000|2025-01-15 20:50:00|187731.2|187641.2|187729.3|187639.3|187732.1|187642.1|187727.6|187637.6|9
1736974210000|2025-01-15 20:50:10|187733.3|187643.3|187730.1|187640.1|187733.6|187643.6|187724.8|187634.8|10
1736974220000|2025-01-15 20:50:20|187726.2|187636.2|187729.1|187639.1|187735.2|187645.2|187726.2|187636.2|12
1736974230000|2025-01-15 20:50:30|187732.6|187642.6|187729.2|187639.2|187739.2|187649.2|187728.4|187638.4|9
1736974240000|2025-01-15 20:50:40|187729.7|187639.7|187730.5|187640.5|187731.1|187641.1|187729.7|187639.7|5
1736974250000|2025-01-15 20:50:50|187731.5|187641.5|187733.2|187643.2|187734.5|187644.5|187730.7|187640.7|5
1736974260000|2025-01-15 20:51:00|187730.7|187640.7|187726.3|187636.3|187732.9|187642.9|187726.3|187636.3|10
1736974270000|2025-01-15 20:51:10|187730.2|187640.2|187721.4|187631.4|187730.4|187640.4|187721|187631|9
1736974280000|2025-01-15 20:51:20|187721.5|187631.5|187709.6|187619.6|187721.8|187631.8|187706.8|187616.8|8
1736974290000|2025-01-15 20:51:30|187713.6|187623.6|187704.6|187614.6|187715.5|187625.5|187704.6|187614.6|8
1736974300000|2025-01-15 20:51:40|187707.1|187617.1|187707.8|187617.8|187710|187620|187707.1|187617.1|9
1736974310000|2025-01-15 20:51:50|187703.3|187613.3|187707.2|187617.2|187708|187618|187698.8|187608.8|13
1736974320000|2025-01-15 20:52:00|187709|187619|187707.9|187617.9|187709.8|187619.8|187706.3|187616.3|13
1736974330000|2025-01-15 20:52:10|187708.9|187618.9|187704.5|187614.5|187711.3|187621.3|187704.1|187614.1|12
1736974340000|2025-01-15 20:52:20|187705.7|187615.7|187702.9|187612.9|187705.8|187615.8|187701.5|187611.5|7
1736974350000|2025-01-15 20:52:30|187698.3|187608.3|187701.5|187611.5|187701.7|187611.7|187697.5|187607.5|7
1736974360000|2025-01-15 20:52:40|187698.4|187608.4|187687.7|187597.7|187701.2|187611.2|187681.9|187591.9|8
1736974370000|2025-01-15 20:52:50|187688.3|187598.3|187640.4|187550.4|187688.3|187598.3|187637.2|187547.2|10
1736974380000|2025-01-15 20:53:00|187638.7|187548.7|187640.3|187550.3|187641.5|187551.5|187638.6|187548.6|8
1736974390000|2025-01-15 20:53:10|187640.6|187550.6|187639.3|187549.3|187640.6|187550.6|187639.3|187549.3|2
1736974400000|2025-01-15 20:53:20|187642.4|187552.4|187639.4|187549.4|187644.9|187554.9|187639.4|187549.4|6
1736974410000|2025-01-15 20:53:30|187639.1|187549.1|187643|187553|187643|187553|187639.1|187549.1|3
1736974420000|2025-01-15 20:53:40|187645.2|187555.2|187645|187555|187647.6|187557.6|187644|187554|8
1736974430000|2025-01-15 20:53:50|187645.1|187555.1|187645|187555|187645.1|187555.1|187645|187555|2
1736974440000|2025-01-15 20:54:00|187648.1|187558.1|187659.1|187569.1|187659.5|187569.5|187646.3|187556.3|14
1736974450000|2025-01-15 20:54:10|187654.1|187564.1|187663.4|187573.4|187669.6|187579.6|187654.1|187564.1|12
1736974460000|2025-01-15 20:54:20|187663.5|187573.5|187665.7|187575.7|187669|187579|187663.5|187573.5|4
1736974470000|2025-01-15 20:54:30|187665.8|187575.8|187668.8|187578.8|187668.8|187578.8|187665.8|187575.8|2
1736974480000|2025-01-15 20:54:40|187670.6|187580.6|187663.8|187573.8|187670.6|187580.6|187661.1|187571.1|9
1736974490000|2025-01-15 20:54:50|187670.2|187580.2|187667.7|187577.7|187670.2|187580.2|187664.7|187574.7|6
1736974500000|2025-01-15 20:55:00|187658.3|187568.3|187656|187566|187671.4|187581.4|187656|187566|23
1736974510000|2025-01-15 20:55:10|187660.2|187570.2|187652.6|187562.6|187660.2|187570.2|187651.8|187561.8|8
1736974520000|2025-01-15 20:55:20|187652.5|187562.5|187663.4|187573.4|187665.7|187575.7|187651.7|187561.7|11
1736974530000|2025-01-15 20:55:30|187661.9|187571.9|187661.5|187571.5|187665.3|187575.3|187653.1|187563.1|13
1736974540000|2025-01-15 20:55:40|187657.2|187567.2|187650.4|187560.4|187661.5|187571.5|187650.4|187560.4|14
1736974550000|2025-01-15 20:55:50|187653|187563|187651.5|187561.5|187659|187569|187651.5|187561.5|9
1736974560000|2025-01-15 20:56:00|187651.4|187561.4|187659.4|187569.4|187661.2|187571.2|187651.4|187561.4|13
1736974570000|2025-01-15 20:56:10|187659.6|187569.6|187638.2|187548.2|187665.8|187575.8|187638.2|187548.2|9
1736974580000|2025-01-15 20:56:20|187642.5|187552.5|187622.9|187532.9|187642.5|187552.5|187622.9|187532.9|5
1736974590000|2025-01-15 20:56:30|187622.8|187532.8|187620.8|187530.8|187622.8|187532.8|187620.8|187530.8|3
1736974600000|2025-01-15 20:56:40|187620.9|187530.9|187623.3|187533.3|187630.5|187540.5|187607.3|187517.3|8
1736974610000|2025-01-15 20:56:50|187623.6|187533.6|187616.2|187526.2|187630.6|187540.6|187612.9|187522.9|24
1736974620000|2025-01-15 20:57:00|187612.9|187522.9|187621.1|187531.1|187623.8|187533.8|187612.9|187522.9|16
1736974630000|2025-01-15 20:57:10|187621.8|187531.8|187608.2|187518.2|187624.2|187534.2|187607.8|187517.8|10
1736974640000|2025-01-15 20:57:20|187608|187518|187648.1|187558.1|187651.6|187561.6|187608|187518|6
1736974650000|2025-01-15 20:57:30|187650.6|187560.6|187656|187566|187664.1|187574.1|187646.9|187556.9|13
1736974660000|2025-01-15 20:57:40|187653.3|187563.3|187632.4|187542.4|187654.8|187564.8|187632.4|187542.4|15
1736974670000|2025-01-15 20:57:50|187634.9|187544.9|187620.2|187530.2|187637.1|187547.1|187605.9|187515.9|22
1736974680000|2025-01-15 20:58:00|187625.4|187535.4|187620.6|187530.6|187628.9|187538.9|187619.1|187529.1|8
1736974690000|2025-01-15 20:58:10|187618.8|187528.8|187620.9|187530.9|187620.9|187530.9|187618.3|187528.3|5
1736974700000|2025-01-15 20:58:20|187619.7|187529.7|187613.3|187523.3|187626.4|187536.4|187613.3|187523.3|24
1736974710000|2025-01-15 20:58:30|187614.1|187524.1|187620.1|187530.1|187625.6|187535.6|187614.1|187524.1|27
1736974720000|2025-01-15 20:58:40|187622.7|187532.7|187622.9|187532.9|187625.7|187535.7|187620.1|187530.1|27
1736974730000|2025-01-15 20:58:50|187620.1|187530.1|187620|187530|187622.9|187532.9|187620|187530|15
1736974740000|2025-01-15 20:59:00|187622.9|187532.9|187623.7|187533.7|187628.5|187538.5|187617.7|187527.7|12
1736974750000|2025-01-15 20:59:10|187623.3|187533.3|187615.7|187525.7|187623.7|187533.7|187615.7|187525.7|4
1736974760000|2025-01-15 20:59:20|187618.2|187528.2|187618.2|187528.2|187618.2|187528.2|187618.2|187528.2|1
1736974770000|2025-01-15 20:59:30|187615.6|187525.6|187615.6|187525.6|187615.6|187525.6|187615.5|187525.5|3
1736974780000|2025-01-15 20:59:40|187615.7|187525.7|187615.6|187525.6|187615.7|187525.7|187615.6|187525.6|2
1736974790000|2025-01-15 20:59:50|187616.9|187526.9|187618.6|187528.6|187625|187535|187616.9|187526.9|23
1736974800000|2025-01-15 21:00:00|187620.3|187530.3|187622.3|187532.3|187624.2|187534.2|187619|187529|15
1736974810000|2025-01-15 21:00:10|187622.6|187532.6|187622.3|187532.3|187623.7|187533.7|187622.1|187532.1|8
1736974820000|2025-01-15 21:00:20|187623.7|187533.7|187622.3|187532.3|187624.1|187534.1|187622.3|187532.3|4
1736974830000|2025-01-15 21:00:30|187622.4|187532.4|187620|187530|187623.7|187533.7|187620|187530|9
1736974840000|2025-01-15 21:00:40|187619.9|187529.9|187620|187530|187620|187530|187619.9|187529.9|2
1736974850000|2025-01-15 21:00:50|187619.8|187529.8|187622.5|187532.5|187622.5|187532.5|187617.9|187527.9|5
1736974860000|2025-01-15 21:01:00|187623.1|187533.1|187623|187533|187623.1|187533.1|187618.8|187528.8|4
1736974870000|2025-01-15 21:01:10|187622.9|187532.9|187623|187533|187623|187533|187622.9|187532.9|4
1736974880000|2025-01-15 21:01:20|187623.1|187533.1|187623|187533|187623.1|187533.1|187623|187533|2
1736974890000|2025-01-15 21:01:30|187620|187530|187620|187530|187620|187530|187620|187530|1
1736974920000|2025-01-15 21:02:00|187622.5|187532.5|187622.5|187532.5|187622.5|187532.5|187622.5|187532.5|1
1736974940000|2025-01-15 21:02:20|187638.5|187548.5|187635.2|187545.2|187638.5|187548.5|187634.9|187544.9|5
1736974950000|2025-01-15 21:02:30|187633.9|187543.9|187633.9|187543.9|187633.9|187543.9|187633.6|187543.6|3
1736974960000|2025-01-15 21:02:40|187636.5|187546.5|187639.2|187549.2|187639.2|187549.2|187636.5|187546.5|3
1736974970000|2025-01-15 21:02:50|187636.2|187546.2|187633.7|187543.7|187636.2|187546.2|187633.7|187543.7|4
1736974980000|2025-01-15 21:03:00|187634.5|187544.5|187633.7|187543.7|187634.5|187544.5|187633.7|187543.7|2
1736974990000|2025-01-15 21:03:10|187633.4|187543.4|187633.6|187543.6|187633.7|187543.7|187633.4|187543.4|4
1736975000000|2025-01-15 21:03:20|187633.7|187543.7|187641.8|187551.8|187641.8|187551.8|187633.7|187543.7|4
1736975010000|2025-01-15 21:03:30|187641.5|187551.5|187638.1|187548.1|187641.8|187551.8|187638.1|187548.1|5
1736975020000|2025-01-15 21:03:40|187640|187550|187641.5|187551.5|187641.5|187551.5|187640|187550|2
1736975030000|2025-01-15 21:03:50|187641.4|187551.4|187635.9|187545.9|187641.4|187551.4|187635.9|187545.9|4
1736975040000|2025-01-15 21:04:00|187636.5|187546.5|187635.6|187545.6|187636.5|187546.5|187635.1|187545.1|5
1736975050000|2025-01-15 21:04:10|187638.1|187548.1|187636.3|187546.3|187639.8|187549.8|187635.6|187545.6|7
1736975060000|2025-01-15 21:04:20|187636.4|187546.4|187636.5|187546.5|187637.5|187547.5|187636.3|187546.3|4
1736975070000|2025-01-15 21:04:30|187636.1|187546.1|187636.5|187546.5|187636.5|187546.5|187636.1|187546.1|2
1736975080000|2025-01-15 21:04:40|187634.4|187544.4|187640.4|187550.4|187640.4|187550.4|187634.4|187544.4|5
1736975090000|2025-01-15 21:04:50|187641.2|187551.2|187643.2|187553.2|187643.2|187553.2|187640.2|187550.2|4
1736975100000|2025-01-15 21:05:00|187643.9|187553.9|187659.5|187569.5|187660.1|187570.1|187643.2|187553.2|5
1736975110000|2025-01-15 21:05:10|187657|187567|187642.9|187552.9|187657|187567|187642.9|187552.9|6
1736975120000|2025-01-15 21:05:20|187643|187553|187642.9|187552.9|187643|187553|187642.9|187552.9|2
1736975130000|2025-01-15 21:05:30|187643.8|187553.8|187643.2|187553.2|187644.9|187554.9|187643.2|187553.2|3
1736975140000|2025-01-15 21:05:40|187643.3|187553.3|187645.4|187555.4|187645.4|187555.4|187643.3|187553.3|2
1736975150000|2025-01-15 21:05:50|187647|187557|187662.5|187572.5|187663.8|187573.8|187646.9|187556.9|6
1736975160000|2025-01-15 21:06:00|187662.4|187572.4|187665.3|187575.3|187665.3|187575.3|187662.4|187572.4|4
1736975170000|2025-01-15 21:06:10|187664.5|187574.5|187672.8|187582.8|187672.8|187582.8|187664.5|187574.5|4
1736975180000|2025-01-15 21:06:20|187669.3|187579.3|187665.1|187575.1|187670.9|187580.9|187665.1|187575.1|10
1736975190000|2025-01-15 21:06:30|187665.2|187575.2|187665.1|187575.1|187665.2|187575.2|187665.1|187575.1|2
1736975200000|2025-01-15 21:06:40|187665.4|187575.4|187665.4|187575.4|187665.4|187575.4|187665.2|187575.2|3
1736975210000|2025-01-15 21:06:50|187670.7|187580.7|187685|187595|187687.5|187597.5|187670.6|187580.6|5
1736975220000|2025-01-15 21:07:00|187684.2|187594.2|187682.4|187592.4|187684.2|187594.2|187678.2|187588.2|9
1736975230000|2025-01-15 21:07:10|187682.8|187592.8|187682.4|187592.4|187682.8|187592.8|187682.3|187592.3|3
1736975250000|2025-01-15 21:07:30|187683|187593|187688.4|187598.4|187688.5|187598.5|187683|187593|4
1736975260000|2025-01-15 21:07:40|187688|187598|187688.4|187598.4|187688.5|187598.5|187688|187598|3
1736975270000|2025-01-15 21:07:50|187688.1|187598.1|187692.8|187602.8|187695.3|187605.3|187688.1|187598.1|8
1736975280000|2025-01-15 21:08:00|187694.6|187604.6|187680.7|187590.7|187694.6|187604.6|187680.7|187590.7|9
1736975290000|2025-01-15 21:08:10|187680.5|187590.5|187680.6|187590.6|187680.6|187590.6|187680.5|187590.5|2
1736975300000|2025-01-15 21:08:20|187679.8|187589.8|187677.1|187587.1|187681.1|187591.1|187677.1|187587.1|5
1736975310000|2025-01-15 21:08:30|187677.2|187587.2|187677.2|187587.2|187677.2|187587.2|187677.2|187587.2|1
1736975320000|2025-01-15 21:08:40|187677|187587|187676.3|187586.3|187677.2|187587.2|187676.3|187586.3|3
1736975330000|2025-01-15 21:08:50|187677.1|187587.1|187677.5|187587.5|187677.5|187587.5|187677.1|187587.1|3
1736975340000|2025-01-15 21:09:00|187677.2|187587.2|187680.1|187590.1|187680.6|187590.6|187677.2|187587.2|5
1736975350000|2025-01-15 21:09:10|187677.6|187587.6|187677.7|187587.7|187677.7|187587.7|187677.6|187587.6|2
1736975360000|2025-01-15 21:09:20|187677.8|187587.8|187677.6|187587.6|187677.8|187587.8|187677.6|187587.6|2
1736975370000|2025-01-15 21:09:30|187680.4|187590.4|187681.3|187591.3|187686.8|187596.8|187680.4|187590.4|8
1736975380000|2025-01-15 21:09:40|187681.2|187591.2|187675.7|187585.7|187681.2|187591.2|187675.7|187585.7|4
1736975390000|2025-01-15 21:09:50|187676.6|187586.6|187674.7|187584.7|187676.6|187586.6|187674.7|187584.7|5
1736975400000|2025-01-15 21:10:00|187678.4|187588.4|187678.4|187588.4|187678.4|187588.4|187678.4|187588.4|1
1736975410000|2025-01-15 21:10:10|187679.3|187589.3|187675.3|187585.3|187684.5|187594.5|187675.3|187585.3|6
1736975420000|2025-01-15 21:10:20|187676.5|187586.5|187678.1|187588.1|187678.1|187588.1|187676.5|187586.5|2
1736975430000|2025-01-15 21:10:30|187678.2|187588.2|187676.8|187586.8|187678.2|187588.2|187676.8|187586.8|2
1736975440000|2025-01-15 21:10:40|187674|187584|187668.5|187578.5|187674|187584|187668.5|187578.5|6
1736975450000|2025-01-15 21:10:50|187671.2|187581.2|187675.1|187585.1|187675.1|187585.1|187671.2|187581.2|2
1736975470000|2025-01-15 21:11:10|187686|187596|187686|187596|187686|187596|187685.8|187595.8|3
1736975480000|2025-01-15 21:11:20|187688.5|187598.5|187688|187598|187690.1|187600.1|187688|187598|4
1736975490000|2025-01-15 21:11:30|187687.2|187597.2|187687.2|187597.2|187687.2|187597.2|187687.2|187597.2|1
1736975500000|2025-01-15 21:11:40|187684.5|187594.5|187679.6|187589.6|187684.5|187594.5|187679.6|187589.6|3
1736975510000|2025-01-15 21:11:50|187679.9|187589.9|187679.6|187589.6|187679.9|187589.9|187679.6|187589.6|2
1736975530000|2025-01-15 21:12:10|187678.8|187588.8|187678.8|187588.8|187678.8|187588.8|187678.8|187588.8|1
1736975540000|2025-01-15 21:12:20|187677.3|187587.3|187677.3|187587.3|187677.3|187587.3|187676.9|187586.9|3
1736975560000|2025-01-15 21:12:40|187677.7|187587.7|187677.7|187587.7|187677.7|187587.7|187677.7|187587.7|1
1736975570000|2025-01-15 21:12:50|187677.8|187587.8|187677.7|187587.7|187677.8|187587.8|187677.7|187587.7|2
1736975580000|2025-01-15 21:13:00|187675.7|187585.7|187675.7|187585.7|187675.7|187585.7|187675.7|187585.7|1
1736975590000|2025-01-15 21:13:10|187674.2|187584.2|187678|187588|187678|187588|187674.2|187584.2|2
1736975600000|2025-01-15 21:13:20|187676.8|187586.8|187674.3|187584.3|187676.8|187586.8|187674.3|187584.3|4
1736975610000|2025-01-15 21:13:30|187673.8|187583.8|187673.9|187583.9|187673.9|187583.9|187673.8|187583.8|2
1736975630000|2025-01-15 21:13:50|187674|187584|187678.3|187588.3|187679.5|187589.5|187674|187584|6
1736975640000|2025-01-15 21:14:00|187681|187591|187681|187591|187681|187591|187680.9|187590.9|3
1736975670000|2025-01-15 21:14:30|187678.1|187588.1|187673.9|187583.9|187678.1|187588.1|187673.9|187583.9|3
1736975680000|2025-01-15 21:14:40|187675.9|187585.9|187675.1|187585.1|187675.9|187585.9|187675.1|187585.1|2
1736975690000|2025-01-15 21:14:50|187677.9|187587.9|187682.3|187592.3|187682.3|187592.3|187677.9|187587.9|4
1736975700000|2025-01-15 21:15:00|187700.5|187610.5|187706.7|187616.7|187708|187618|187700.5|187610.5|5
1736975710000|2025-01-15 21:15:10|187707.5|187617.5|187709|187619|187709.5|187619.5|187706.6|187616.6|5
1736975720000|2025-01-15 21:15:20|187709.4|187619.4|187711.5|187621.5|187711.5|187621.5|187705.3|187615.3|4
1736975730000|2025-01-15 21:15:30|187707.3|187617.3|187707.8|187617.8|187707.8|187617.8|187706.4|187616.4|8
1736975750000|2025-01-15 21:15:50|187707.3|187617.3|187694.5|187604.5|187707.8|187617.8|187694.3|187604.3|12
1736975760000|2025-01-15 21:16:00|187698|187608|187706.5|187616.5|187706.5|187616.5|187698|187608|3
1736975770000|2025-01-15 21:16:10|187703.8|187613.8|187703.8|187613.8|187703.8|187613.8|187703.8|187613.8|1
1736975790000|2025-01-15 21:16:30|187705.6|187615.6|187705.5|187615.5|187705.6|187615.6|187705.5|187615.5|2
1736975800000|2025-01-15 21:16:40|187709.5|187619.5|187708.2|187618.2|187709.5|187619.5|187706.7|187616.7|4
1736975810000|2025-01-15 21:16:50|187712|187622|187702.7|187612.7|187712|187622|187702.7|187612.7|4
1736975820000|2025-01-15 21:17:00|187705.5|187615.5|187700.3|187610.3|187705.5|187615.5|187700|187610|9
1736975830000|2025-01-15 21:17:10|187729.2|187599.2|187742.4|187612.4|187745.1|187615.1|187729.2|187599.2|6
1736975840000|2025-01-15 21:17:20|187743.5|187613.5|187743.6|187613.6|187749.5|187619.5|187742.8|187612.8|8
1736975850000|2025-01-15 21:17:30|187749.5|187619.5|187743.7|187613.7|187749.5|187619.5|187743.7|187613.7|9
1736975860000|2025-01-15 21:17:40|187749.3|187619.3|187738.4|187608.4|187749.3|187619.3|187738.4|187608.4|7
1736975870000|2025-01-15 21:17:50|187737.6|187607.6|187737.5|187607.5|187737.6|187607.6|187737.5|187607.5|2
1736975880000|2025-01-15 21:18:00|187738|187608|187739.7|187609.7|187739.7|187609.7|187738|187608|4
1736975890000|2025-01-15 21:18:10|187740.1|187610.1|187737.3|187607.3|187745.8|187615.8|187737.3|187607.3|7
1736975900000|2025-01-15 21:18:20|187738|187608|187734.6|187604.6|187738|187608|187733.2|187603.2|5
1736975920000|2025-01-15 21:18:40|187732.3|187602.3|187732.4|187602.4|187732.9|187602.9|187732.3|187602.3|3
1736975930000|2025-01-15 21:18:50|187736.3|187606.3|187739.5|187609.5|187740.5|187610.5|187736.3|187606.3|4
1736975940000|2025-01-15 21:19:00|187739.3|187609.3|187739.5|187609.5|187739.5|187609.5|187739.1|187609.1|4
1736975950000|2025-01-15 21:19:10|187740.5|187610.5|187742.6|187612.6|187743.6|187613.6|187740.4|187610.4|4
1736975960000|2025-01-15 21:19:20|187742.2|187612.2|187742.3|187612.3|187746.3|187616.3|187742.2|187612.2|7
1736975970000|2025-01-15 21:19:30|187739.6|187609.6|187735|187605|187739.6|187609.6|187735|187605|4
1736975980000|2025-01-15 21:19:40|187717.5|187627.5|187717.5|187627.5|187717.5|187627.5|187717.5|187627.5|1
1736975990000|2025-01-15 21:19:50|187717.7|187627.7|187720|187630|187720.2|187630.2|187717.5|187627.5|7
1736976000000|2025-01-15 21:20:00|187720.8|187630.8|187715.8|187625.8|187720.8|187630.8|187715.8|187625.8|3
1736976010000|2025-01-15 21:20:10|187714.8|187624.8|187714.8|187624.8|187714.8|187624.8|187714.8|187624.8|1
1736976020000|2025-01-15 21:20:20|187717.4|187627.4|187716.3|187626.3|187717.4|187627.4|187716.3|187626.3|2
1736976030000|2025-01-15 21:20:30|187715.4|187625.4|187719|187629|187719|187629|187715.4|187625.4|3
1736976040000|2025-01-15 21:20:40|187722.1|187632.1|187715.7|187625.7|187722.1|187632.1|187715.7|187625.7|4
1736976060000|2025-01-15 21:21:00|187715.8|187625.8|187724.2|187634.2|187724.2|187634.2|187715.7|187625.7|7
1736976070000|2025-01-15 21:21:10|187723.5|187633.5|187730|187640|187731.8|187641.8|187723.5|187633.5|5
1736976080000|2025-01-15 21:21:20|187736.7|187646.7|187720.5|187630.5|187736.7|187646.7|187720.5|187630.5|7
1736976090000|2025-01-15 21:21:30|187720.7|187630.7|187720.5|187630.5|187720.7|187630.7|187720.5|187630.5|2
1736976110000|2025-01-15 21:21:50|187720.6|187630.6|187718.8|187628.8|187720.6|187630.6|187718.8|187628.8|3
1736976120000|2025-01-15 21:22:00|187723.3|187633.3|187721.8|187631.8|187723.3|187633.3|187721.7|187631.7|3
1736976130000|2025-01-15 21:22:10|187722.1|187632.1|187721.8|187631.8|187722.1|187632.1|187721.8|187631.8|2
1736976140000|2025-01-15 21:22:20|187721.7|187631.7|187721.8|187631.8|187722.7|187632.7|187721.7|187631.7|4
1736976150000|2025-01-15 21:22:30|187719|187629|187718|187628|187719|187629|187718|187628|2
1736976160000|2025-01-15 21:22:40|187726.4|187636.4|187722|187632|187726.4|187636.4|187722|187632|3
1736976170000|2025-01-15 21:22:50|187760.4|187630.4|187760.4|187630.4|187760.4|187630.4|187760.4|187630.4|1
1736976180000|2025-01-15 21:23:00|187735.4|187605.4|187742.5|187612.5|187742.6|187612.6|187735.4|187605.4|4
1736976190000|2025-01-15 21:23:10|187728|187638|187732.3|187642.3|187733.7|187643.7|187722.5|187632.5|5
1736976200000|2025-01-15 21:23:20|187729.2|187639.2|187721.2|187631.2|187729.3|187639.3|187721.2|187631.2|4
1736976230000|2025-01-15 21:23:50|187725|187635|187722.5|187632.5|187735.6|187645.6|187722.5|187632.5|7
1736976240000|2025-01-15 21:24:00|187725.2|187635.2|187723.3|187633.3|187730|187640|187723.3|187633.3|6
1736976250000|2025-01-15 21:24:10|187722.3|187632.3|187723.7|187633.7|187726.2|187636.2|187720.9|187630.9|7
1736976260000|2025-01-15 21:24:20|187729.3|187639.3|187723.8|187633.8|187729.3|187639.3|187723.8|187633.8|3
1736976270000|2025-01-15 21:24:30|187723.6|187633.6|187721.2|187631.2|187723.8|187633.8|187721.2|187631.2|5
1736976280000|2025-01-15 21:24:40|187721.3|187631.3|187721.2|187631.2|187721.3|187631.3|187721.2|187631.2|2
1736976290000|2025-01-15 21:24:50|187720.9|187630.9|187721.2|187631.2|187721.2|187631.2|187720.9|187630.9|2
1736976300000|2025-01-15 21:25:00|187726.8|187636.8|187722.8|187632.8|187731|187641|187722.8|187632.8|6
1736976310000|2025-01-15 21:25:10|187722.9|187632.9|187722.8|187632.8|187722.9|187632.9|187722.8|187632.8|2
1736976350000|2025-01-15 21:25:50|187723|187633|187723.7|187633.7|187723.7|187633.7|187722.8|187632.8|3
1736976360000|2025-01-15 21:26:00|187724|187634|187723.7|187633.7|187724|187634|187723.7|187633.7|2
1736976370000|2025-01-15 21:26:10|187722.7|187632.7|187716.9|187626.9|187722.7|187632.7|187716.9|187626.9|6
1736976380000|2025-01-15 21:26:20|187719.7|187629.7|187718.6|187628.6|187719.7|187629.7|187718.6|187628.6|4
1736976400000|2025-01-15 21:26:40|187719.5|187629.5|187719.5|187629.5|187719.5|187629.5|187719.4|187629.4|3
1736976410000|2025-01-15 21:26:50|187718.4|187628.4|187719.5|187629.5|187719.5|187629.5|187718.4|187628.4|2
1736976420000|2025-01-15 21:27:00|187721.9|187631.9|187721.4|187631.4|187725|187635|187720.4|187630.4|6
1736976430000|2025-01-15 21:27:10|187722|187632|187721.4|187631.4|187722|187632|187720.9|187630.9|4
1736976440000|2025-01-15 21:27:20|187721.3|187631.3|187720.7|187630.7|187724.5|187634.5|187720.7|187630.7|6
1736976450000|2025-01-15 21:27:30|187722.2|187632.2|187720.4|187630.4|187722.2|187632.2|187717.5|187627.5|7
1736976470000|2025-01-15 21:27:50|187720.6|187630.6|187718.3|187628.3|187721.3|187631.3|187718.3|187628.3|4
1736976490000|2025-01-15 21:28:10|187717.8|187627.8|187718.3|187628.3|187718.3|187628.3|187717.8|187627.8|2
1736976500000|2025-01-15 21:28:20|187718.5|187628.5|187722.8|187632.8|187722.8|187632.8|187717.9|187627.9|5
1736976530000|2025-01-15 21:28:50|187722.9|187632.9|187722.9|187632.9|187722.9|187632.9|187722.9|187632.9|1
1736976540000|2025-01-15 21:29:00|187721|187631|187721|187631|187721.1|187631.1|187721|187631|3
1736976550000|2025-01-15 21:29:10|187720.8|187630.8|187721|187631|187721|187631|187720.8|187630.8|2
1736976560000|2025-01-15 21:29:20|187721.6|187631.6|187721.6|187631.6|187721.7|187631.7|187721.6|187631.6|3
1736976580000|2025-01-15 21:29:40|187721.7|187631.7|187721.4|187631.4|187721.7|187631.7|187721|187631|4
1736976590000|2025-01-15 21:29:50|187719.7|187629.7|187720|187630|187720|187630|187719.7|187629.7|2
1736976600000|2025-01-15 21:30:00|187718.5|187628.5|187723.3|187633.3|187723.7|187633.7|187718.5|187628.5|6
1736976610000|2025-01-15 21:30:10|187721.7|187631.7|187718.7|187628.7|187721.7|187631.7|187716.8|187626.8|3
1736976620000|2025-01-15 21:30:20|187719|187629|187719.8|187629.8|187719.8|187629.8|187718.8|187628.8|5
1736976650000|2025-01-15 21:30:50|187718.2|187628.2|187720|187630|187720|187630|187718.2|187628.2|2
1736976670000|2025-01-15 21:31:10|187720.1|187630.1|187720|187630|187720.1|187630.1|187720|187630|2
1736976680000|2025-01-15 21:31:20|187754.8|187624.8|187750.6|187620.6|187754.8|187624.8|187750.1|187620.1|4
1736976690000|2025-01-15 21:31:30|187752.4|187622.4|187747.6|187617.6|187752.4|187622.4|187747.6|187617.6|2
1736976710000|2025-01-15 21:31:50|187747.1|187617.1|187747.1|187617.1|187747.6|187617.6|187747.1|187617.1|5
1736976720000|2025-01-15 21:32:00|187752.5|187622.5|187745|187615|187753.4|187623.4|187745|187615|3
1736976730000|2025-01-15 21:32:10|187745.1|187615.1|187748.3|187618.3|187748.3|187618.3|187745|187615|4
1736976740000|2025-01-15 21:32:20|187748.1|187618.1|187748.3|187618.3|187748.3|187618.3|187748.1|187618.1|2
1736976750000|2025-01-15 21:32:30|187752.5|187622.5|187748.3|187618.3|187752.5|187622.5|187748.3|187618.3|3
1736976760000|2025-01-15 21:32:40|187748.4|187618.4|187747|187617|187748.4|187618.4|187747|187617|2
1736976770000|2025-01-15 21:32:50|187745|187615|187745|187615|187745|187615|187745|187615|1
1736976780000|2025-01-15 21:33:00|187740|187610|187743.5|187613.5|187743.5|187613.5|187740|187610|2
1736976790000|2025-01-15 21:33:10|187745.7|187615.7|187745.7|187615.7|187745.7|187615.7|187745.7|187615.7|1
1736976800000|2025-01-15 21:33:20|187745.8|187615.8|187745.7|187615.7|187745.8|187615.8|187745.7|187615.7|2
1736976810000|2025-01-15 21:33:30|187746.4|187616.4|187745.7|187615.7|187746.4|187616.4|187745.7|187615.7|2
1736976820000|2025-01-15 21:33:40|187745|187615|187745|187615|187745.1|187615.1|187745|187615|3
1736976830000|2025-01-15 21:33:50|187744.7|187614.7|187745.1|187615.1|187745.1|187615.1|187744.7|187614.7|3
1736976840000|2025-01-15 21:34:00|187745|187615|187738.2|187608.2|187745|187615|187738.2|187608.2|6
1736976850000|2025-01-15 21:34:10|187738.1|187608.1|187738.2|187608.2|187738.2|187608.2|187738.1|187608.1|2
1736976880000|2025-01-15 21:34:40|187722.7|187632.7|187723|187633|187723|187633|187722.7|187632.7|2
1736976890000|2025-01-15 21:34:50|187722.7|187632.7|187722.7|187632.7|187722.7|187632.7|187722.6|187632.6|3
1736976910000|2025-01-15 21:35:10|187720.5|187630.5|187720.5|187630.5|187720.5|187630.5|187720.5|187630.5|1
1736976930000|2025-01-15 21:35:30|187721.4|187631.4|187721.4|187631.4|187721.4|187631.4|187721.4|187631.4|1
1736976940000|2025-01-15 21:35:40|187721.6|187631.6|187721.6|187631.6|187721.6|187631.6|187721.6|187631.6|1
1736976950000|2025-01-15 21:35:50|187721.5|187631.5|187721.6|187631.6|187721.6|187631.6|187721.5|187631.5|2
1736976970000|2025-01-15 21:36:10|187720|187630|187720.5|187630.5|187720.5|187630.5|187720|187630|2
1736976980000|2025-01-15 21:36:20|187720.4|187630.4|187720.5|187630.5|187720.5|187630.5|187720.4|187630.4|2
1736976990000|2025-01-15 21:36:30|187720.4|187630.4|187721.1|187631.1|187721.1|187631.1|187720.4|187630.4|3
1736977000000|2025-01-15 21:36:40|187724.8|187634.8|187720.8|187630.8|187724.8|187634.8|187720.8|187630.8|3
1736977010000|2025-01-15 21:36:50|187721.2|187631.2|187720.8|187630.8|187721.2|187631.2|187719.9|187629.9|4
1736977020000|2025-01-15 21:37:00|187721.4|187631.4|187742|187612|187742|187632.1|187720.8|187612|4
1736977030000|2025-01-15 21:37:10|187742.1|187612.1|187742.1|187612.1|187742.1|187612.1|187742.1|187612.1|1
1736977040000|2025-01-15 21:37:20|187742|187612|187742.4|187612.4|187742.4|187612.4|187742|187612|2
1736977050000|2025-01-15 21:37:30|187742.6|187612.6|187742.3|187612.3|187742.6|187612.6|187742.3|187612.3|2
1736977060000|2025-01-15 21:37:40|187742|187612|187742.3|187612.3|187742.3|187612.3|187742|187612|2
1736977070000|2025-01-15 21:37:50|187741.9|187611.9|187742.4|187612.4|187742.4|187612.4|187741.9|187611.9|2
1736977080000|2025-01-15 21:38:00|187742|187612|187742|187612|187742.1|187612.1|187742|187612|3
1736977090000|2025-01-15 21:38:10|187742.2|187612.2|187742|187612|187742.2|187612.2|187742|187612|2
1736977100000|2025-01-15 21:38:20|187741.7|187611.7|187742|187612|187742|187612|187741.7|187611.7|2
1736977120000|2025-01-15 21:38:40|187741|187611|187741|187611|187741|187611|187741|187611|1
1736977130000|2025-01-15 21:38:50|187740|187610|187740|187610|187740|187610|187740|187610|1
1736977140000|2025-01-15 21:39:00|187742.1|187612.1|187742.1|187612.1|187742.1|187612.1|187742.1|187612.1|1
1736977160000|2025-01-15 21:39:20|187742.4|187612.4|187742.4|187612.4|187742.5|187612.5|187742.4|187612.4|3
1736977180000|2025-01-15 21:39:40|187742.1|187612.1|187742.4|187612.4|187742.5|187612.5|187742.1|187612.1|4
1736977190000|2025-01-15 21:39:50|187742|187612|187742|187612|187742|187612|187742|187612|1
1736977200000|2025-01-15 21:40:00|187742.2|187612.2|187742|187612|187742.2|187612.2|187742|187612|2
1736977210000|2025-01-15 21:40:10|187742.5|187612.5|187741.2|187611.2|187742.5|187612.5|187741.2|187611.2|3
1736977240000|2025-01-15 21:40:40|187741.1|187611.1|187740|187610|187741.2|187611.2|187739.7|187609.7|5
1736977260000|2025-01-15 21:41:00|187740.4|187610.4|187740.4|187610.4|187740.4|187610.4|187740.1|187610.1|3
1736977270000|2025-01-15 21:41:10|187739.9|187609.9|187740.4|187610.4|187740.4|187610.4|187739.9|187609.9|2
1736977280000|2025-01-15 21:41:20|187740.5|187610.5|187740.4|187610.4|187740.5|187610.5|187740.4|187610.4|2
1736977300000|2025-01-15 21:41:40|187740|187610|187740|187610|187740.3|187610.3|187740|187610|3
1736977320000|2025-01-15 21:42:00|187740.5|187610.5|187740.5|187610.5|187740.5|187610.5|187740.5|187610.5|1
1736977330000|2025-01-15 21:42:10|187740.7|187610.7|187740.5|187610.5|187740.7|187610.7|187740.5|187610.5|2
1736977350000|2025-01-15 21:42:30|187741|187611|187740|187610|187741|187611|187740|187610|2
1736977360000|2025-01-15 21:42:40|187740.1|187610.1|187740|187610|187740.7|187610.7|187740|187610|3
1736977370000|2025-01-15 21:42:50|187781.8|187568.1|187741.2|187611.2|187782.1|187611.2|187741.2|187567.9|4
1736977390000|2025-01-15 21:43:10|187740.8|187610.8|187740.8|187610.8|187740.8|187610.8|187740.8|187610.8|1
1736977410000|2025-01-15 21:43:30|187740|187610|187740|187610|187740|187610|187740|187610|1
1736977420000|2025-01-15 21:43:40|187790|187555.9|187740|187610|187794.2|187610|187740|187555.8|4
1736977430000|2025-01-15 21:43:50|187741.7|187611.7|187741.7|187611.7|187741.7|187611.7|187741.7|187611.7|1
1736977460000|2025-01-15 21:44:20|187740|187610|187740|187610|187740|187610|187740|187610|1
1736977480000|2025-01-15 21:44:40|187786.4|187559.1|187742.6|187612.6|187791.9|187612.6|187742.6|187558.1|5
1736977500000|2025-01-15 21:45:00|187741.3|187611.3|187741.8|187611.8|187742|187612|187740.5|187610.5|8
1736977510000|2025-01-15 21:45:10|187741.7|187611.7|187741.8|187611.8|187741.8|187611.8|187741.7|187611.7|2
1736977520000|2025-01-15 21:45:20|187740.9|187610.9|187741.8|187611.8|187741.8|187611.8|187740.9|187610.9|2
1736977540000|2025-01-15 21:45:40|187778.2|187575.3|187802.1|187547.9|187802.3|187575.4|187778.1|187547.9|4
1736977550000|2025-01-15 21:45:50|187802|187548|187778|187575.5|187802|187575.5|187778|187548|3
1736977560000|2025-01-15 21:46:00|187741.8|187611.8|187741.8|187611.8|187741.9|187611.9|187741.8|187611.8|3
1736977570000|2025-01-15 21:46:10|187742|187612|187741.8|187611.8|187742.5|187612.5|187741.8|187611.8|6
1736977580000|2025-01-15 21:46:20|187741.7|187611.7|187741.8|187611.8|187741.8|187611.8|187741.7|187611.7|2
1736977610000|2025-01-15 21:46:50|187796|187554|187742.2|187612.2|187796|187612.2|187741.8|187554|3
1736977640000|2025-01-15 21:47:20|187742.4|187612.4|187797.6|187552.4|187797.6|187612.4|187742.1|187552.4|5
1736977650000|2025-01-15 21:47:30|187797|187553|187741.8|187611.8|187797|187611.8|187741.8|187553|5
1736977670000|2025-01-15 21:47:50|187742.6|187612.6|187742.6|187612.6|187743.5|187613.5|187742.6|187612.6|5
1736977690000|2025-01-15 21:48:10|187742.3|187612.3|187742.6|187612.6|187742.6|187612.6|187742.3|187612.3|4
1736977700000|2025-01-15 21:48:20|187741.8|187611.8|187741.8|187611.8|187741.8|187611.8|187741.8|187611.8|1
1736977710000|2025-01-15 21:48:30|187741.5|187611.5|187741.8|187611.8|187741.8|187611.8|187741.5|187611.5|2
1736977720000|2025-01-15 21:48:40|187777.5|187576|187741.6|187611.6|187777.5|187611.6|187741.2|187576|4
1736977730000|2025-01-15 21:48:50|187741.5|187611.5|187741.6|187611.6|187741.6|187611.6|187741.5|187611.5|2
1736977740000|2025-01-15 21:49:00|187739.3|187609.3|187741.6|187611.6|187741.6|187611.6|187739.2|187609.2|5
1736977750000|2025-01-15 21:49:10|187739.4|187609.4|187706.8|187576.8|187739.4|187609.4|187706.8|187576.8|8
1736977760000|2025-01-15 21:49:20|187710.9|187580.9|187729.9|187599.9|187746.4|187616.4|187706.5|187576.5|8
1736977770000|2025-01-15 21:49:30|187764.9|187564.8|187739.6|187609.6|187764.9|187609.6|187729.9|187564.8|5
1736977780000|2025-01-15 21:49:40|187732.4|187602.4|187719.6|187589.6|187732.4|187602.4|187683.8|187553.8|6
1736977790000|2025-01-15 21:49:50|187720.4|187590.4|187720.4|187590.4|187720.4|187590.4|187720.4|187590.4|1
1736977800000|2025-01-15 21:50:00|187714.4|187584.4|187720.8|187590.8|187734|187604|187714.4|187584.4|9
1736977810000|2025-01-15 21:50:10|187728.6|187598.6|187731.1|187601.1|187731.6|187601.6|187728.6|187598.6|4
1736977820000|2025-01-15 21:50:20|187731.2|187601.2|187731.1|187601.1|187731.2|187601.2|187731.1|187601.1|2
1736977830000|2025-01-15 21:50:30|187737.1|187607.1|187737.1|187607.1|187737.1|187607.1|187737.1|187607.1|1
1736977840000|2025-01-15 21:50:40|187777|187572.4|187736.6|187606.6|187777|187613.5|187728.4|187572.4|10
1736977850000|2025-01-15 21:50:50|187734.9|187604.9|187733.3|187603.3|187735.2|187605.2|187733.2|187603.2|4
1736977860000|2025-01-15 21:51:00|187731.9|187601.9|187731.9|187601.9|187731.9|187601.9|187730.5|187600.5|5
1736977870000|2025-01-15 21:51:10|187729.5|187599.5|187729.8|187599.8|187729.8|187599.8|187729.5|187599.5|4
1736977880000|2025-01-15 21:51:20|187729.7|187599.7|187724.1|187594.1|187781.9|187601.8|187724.1|187576.2|6
1736977890000|2025-01-15 21:51:30|187735|187605|187771.8|187568|187771.8|187605|187735|187568|4
1736977900000|2025-01-15 21:51:40|187771.7|187568.2|187728.1|187598.1|187771.7|187598.1|187728.1|187567.1|4
1736977910000|2025-01-15 21:51:50|187772.7|187568.5|187771.4|187568.5|187772.7|187568.5|187771.4|187568.5|2
1736977920000|2025-01-15 21:52:00|187784.7|187567.5|187784.4|187567.8|187784.7|187567.8|187784.4|187567.5|3
1736977930000|2025-01-15 21:52:10|187784.2|187567.9|187785.3|187566.9|187785.3|187567.9|187784.2|187566.9|4
1736977940000|2025-01-15 21:52:20|187731.8|187601.8|187725.7|187595.7|187779.9|187606.7|187725.5|187563.4|8
1736977960000|2025-01-15 21:52:40|187726|187596|187725.7|187595.7|187726|187596|187725.6|187595.6|4
1736977970000|2025-01-15 21:52:50|187725.9|187595.9|187764.7|187561.4|187764.7|187595.9|187725.7|187561.4|3
1736977980000|2025-01-15 21:53:00|187765|187556.8|187765.5|187561|187765.5|187561|187765|187556.8|4
1736977990000|2025-01-15 21:53:10|187765|187554.8|187767|187559|187767|187559|187765|187554.8|4
1736978000000|2025-01-15 21:53:20|187726.7|187596.7|187726.6|187596.6|187760.3|187601.2|187725|187560|6
1736978010000|2025-01-15 21:53:30|187726.8|187596.8|187727.9|187597.9|187727.9|187597.9|187726.6|187596.6|3
1736978020000|2025-01-15 21:53:40|187764.3|187561.5|187764.7|187558.3|187764.7|187561.5|187763.8|187558.3|5
1736978030000|2025-01-15 21:53:50|187774.1|187551.7|187773.8|187556.1|187774.1|187556.1|187773.8|187551.7|4
1736978040000|2025-01-15 21:54:00|187774.3|187555.7|187773.8|187552|187774.3|187555.7|187773.8|187551.8|3
1736978050000|2025-01-15 21:54:10|187773.5|187556.5|187764.6|187562.2|187773.5|187562.2|187764.6|187556.5|4
1736978060000|2025-01-15 21:54:20|187764.7|187562.1|187728.4|187598.4|187764.7|187598.4|187728.4|187562.1|4
1736978070000|2025-01-15 21:54:30|187729.8|187599.8|187728.4|187598.4|187729.8|187599.8|187728.4|187598.4|2
1736978080000|2025-01-15 21:54:40|187730|187600|187730|187600|187730|187600|187730|187600|1
1736978090000|2025-01-15 21:54:50|187732.9|187602.9|187735.4|187605.4|187735.4|187605.4|187732.9|187602.9|2
1736978100000|2025-01-15 21:55:00|187733.9|187603.9|187733.9|187603.9|187733.9|187603.9|187732.5|187602.5|4
1736978110000|2025-01-15 21:55:10|187733.7|187603.7|187734|187604|187736.6|187606.6|187732.5|187602.5|5
1736978120000|2025-01-15 21:55:20|187732.9|187602.9|187727.4|187597.4|187779.8|187609.8|187727.4|187565.1|13
1736978130000|2025-01-15 21:55:30|187725.9|187595.9|187726|187596|187726|187596|187725.9|187595.9|2
1736978140000|2025-01-15 21:55:40|187725.9|187595.9|187724.6|187594.6|187760.1|187596|187724.6|187560|4
1736978150000|2025-01-15 21:55:50|187725.3|187595.3|187768.2|187565.7|187768.8|187596|187725.3|187558.2|7
1736978160000|2025-01-15 21:56:00|187784.4|187563|187783.3|187556.7|187784.4|187563|187756.6|187540.9|14
1736978170000|2025-01-15 21:56:10|187762|187538|187780.4|187558.4|187784.4|187558.8|187762|187538|12
1736978180000|2025-01-15 21:56:20|187780.5|187558.3|187772.4|187570.7|187782.2|187607.9|187737.9|187553.6|16
1736978190000|2025-01-15 21:56:30|187768.4|187562.7|187769|187560.6|187773.2|187607.9|187719.3|187560.6|13
1736978200000|2025-01-15 21:56:40|187773.9|187569.9|187774.2|187569.6|187774.2|187570|187769|187560.5|17
1736978210000|2025-01-15 21:56:50|187769.4|187568|187774.3|187569.6|187774.3|187569.7|187769.4|187560|15
1736978220000|2025-01-15 21:57:00|187774.4|187567.7|187813.5|187535.6|187813.6|187599|187729|187531|17
1736978230000|2025-01-15 21:57:10|187813.6|187536|187814.9|187533.5|187814.9|187561.9|187765.3|187533.5|12
1736978240000|2025-01-15 21:57:20|187815.1|187533.9|187790|187530.2|187815.7|187534.1|187789.8|187530.2|8
1736978250000|2025-01-15 21:57:30|187789.9|187530.3|187789.9|187530.3|187789.9|187530.3|187789.9|187530.3|2
1736978260000|2025-01-15 21:57:40|187756.2|187553.9|187753.2|187552.5|187779.1|187556.2|187753.2|187544|11
1736978270000|2025-01-15 21:57:50|187779.1|187551.1|187752.2|187550.7|187779.1|187554.3|187752|187545.3|6
1736978280000|2025-01-15 21:58:00|187782.7|187556.1|187788.6|187522.3|187797.7|187556.1|187771.3|187522.1|9
1736978290000|2025-01-15 21:58:10|187809.9|187540.9|187796.9|187527|187809.9|187540.9|187796.9|187527|4
1736978300000|2025-01-15 21:58:20|187796.5|187529.5|187796.3|187529.7|187796.5|187529.7|187795.8|187528.2|4
1736978310000|2025-01-15 21:58:30|187768.9|187557.4|187775.2|187546.6|187775.2|187558.1|187768.9|187546.6|5
1736978320000|2025-01-15 21:58:40|187804.3|187513.9|187814.2|187502.5|187823.1|187513.9|187804.3|187501.9|7
1736978330000|2025-01-15 21:58:50|187768.7|187554.8|187796.6|187529.4|187796.6|187557.1|187768.7|187529.4|4
1736978340000|2025-01-15 21:59:00|187797.1|187528.7|187822.6|187503.4|187822.6|187529.2|187794.5|187503.4|5
1736978350000|2025-01-15 21:59:10|187823.5|187502.5|187822|187501.9|187823.5|187502.5|187822|187501.9|3
1736978360000|2025-01-15 21:59:20|187823.2|187500.7|187805.1|187521.2|187823.2|187521.3|187804.7|187500.7|6
1736978370000|2025-01-15 21:59:30|187833.8|187491.8|187833.8|187491.8|187833.8|187491.8|187833.5|187491.5|3
1736978390000|2025-01-15 21:59:50|187841.9|187499.9|187863.8|187521.8|187863.8|187521.8|187828.5|187486.5|12
1736978500000|2025-01-15 22:01:40|187845|187503|187845|187503|187845|187503|187845|187503|1
1736978510000|2025-01-15 22:01:50|187858|187516|187858|187516|187858|187516|187858|187516|1
1736978520000|2025-01-15 22:02:00|187834|187492|187834|187492|187834|187492|187834|187492|1
1736978770000|2025-01-15 22:06:10|187955|187613|187955|187613|187955|187613|187955|187613|1
1736979010000|2025-01-15 22:10:10|187996|187654|187996|187654|187996|187654|187996|187654|1
1736979100000|2025-01-15 22:11:40|187992|187650|187992|187650|187992|187650|187992|187650|5
1736979110000|2025-01-15 22:11:50|187992|187650|187992|187650|187992|187650|187992|187650|4
1736979120000|2025-01-15 22:12:00|187992|187650|187992|187650|187992|187650|187992|187650|2
1736979130000|2025-01-15 22:12:10|187992|187650|187992|187650|187992|187650|187992|187650|3
1736979140000|2025-01-15 22:12:20|187992|187650|187992|187650|187992|187650|187992|187650|3
1736979150000|2025-01-15 22:12:30|187992|187650|187992|187650|187992|187650|187992|187650|1
1736979160000|2025-01-15 22:12:40|187992|187650|187992|187650|187992|187650|187992|187650|1
1736979180000|2025-01-15 22:13:00|187992|187650|187992|187650|187992|187650|187992|187650|1
1736979200000|2025-01-15 22:13:20|187992|187650|187992|187650|187992|187650|187992|187650|2
1736979210000|2025-01-15 22:13:30|187992|187650|187992|187650|187992|187650|187992|187650|2
1736979220000|2025-01-15 22:13:40|187992|187650|187992|187650|187992|187650|187992|187650|2
1736979230000|2025-01-15 22:13:50|187992|187650|187992|187650|187992|187650|187992|187650|2
1736979240000|2025-01-15 22:14:00|187992|187650|187992|187650|187992|187650|187992|187650|3
1736979250000|2025-01-15 22:14:10|187992|187650|187992|187650|187992|187650|187992|187650|7
1736979260000|2025-01-15 22:14:20|187991|187649|187991|187649|187992|187650|187991|187649|5
1736979270000|2025-01-15 22:14:30|187992|187650|187992|187650|187992|187650|187992|187650|7
1736979280000|2025-01-15 22:14:40|187992|187650|187992|187650|187992|187650|187992|187650|6
1736979290000|2025-01-15 22:14:50|187992|187650|187992|187650|187992|187650|187992|187650|6
1736979300000|2025-01-15 22:15:00|187992|187650|187992|187650|187992|187650|187992|187650|5
1736979310000|2025-01-15 22:15:10|187992|187650|187992|187650|187992|187650|187992|187650|5
1736979320000|2025-01-15 22:15:20|187992|187650|187992|187650|187992|187650|187992|187650|3
1736979330000|2025-01-15 22:15:30|187992|187650|187992|187650|187992|187650|187992|187650|2
1736979340000|2025-01-15 22:15:40|187992|187650|187992|187650|187992|187650|187992|187650|4
1736979350000|2025-01-15 22:15:50|187992|187650|187992|187650|187992|187650|187990|187648|4
1736979360000|2025-01-15 22:16:00|187992|187650|187992|187650|187992|187650|187992|187650|1
1736979390000|2025-01-15 22:16:30|187992|187650|187992|187650|187992|187650|187992|187650|1
1736979400000|2025-01-15 22:16:40|187992|187650|187990|187648|187992|187650|187990|187648|3
1736979410000|2025-01-15 22:16:50|187988|187646|187992|187650|187992|187650|187988|187646|2
1736979430000|2025-01-15 22:17:10|187992|187650|187992|187650|187992|187650|187992|187650|1
1736979480000|2025-01-15 22:18:00|187992|187650|187992|187650|187992|187650|187992|187650|3
1736979490000|2025-01-15 22:18:10|187992|187650|187992|187650|187992|187650|187992|187650|4
1736979500000|2025-01-15 22:18:20|187992|187650|187992|187650|187992|187650|187992|187650|5
1736979510000|2025-01-15 22:18:30|187992|187650|187992|187650|187992|187650|187992|187650|5
1736979520000|2025-01-15 22:18:40|187992|187650|187992|187650|187992|187650|187992|187650|3
1736979530000|2025-01-15 22:18:50|187992|187650|187992|187650|187992|187650|187992|187650|5
1736979540000|2025-01-15 22:19:00|187992|187650|187992|187650|187992|187650|187992|187650|3
1736979550000|2025-01-15 22:19:10|187992|187650|187992|187650|187992|187650|187992|187650|4
1736979560000|2025-01-15 22:19:20|187992|187650|187992|187650|187992|187650|187992|187650|1
1736979570000|2025-01-15 22:19:30|187992|187650|187992|187650|187992|187650|187992|187650|3
1736979580000|2025-01-15 22:19:40|187992|187650|187992|187650|187992|187650|187992|187650|2
1736979590000|2025-01-15 22:19:50|187992|187650|187992|187650|187992|187650|187992|187650|1
1736979600000|2025-01-15 22:20:00|187992|187650|187992|187650|187992|187650|187992|187650|3
1736979610000|2025-01-15 22:20:10|187992|187650|187992|187650|187992|187650|187992|187650|3
1736979630000|2025-01-15 22:20:30|187990|187648|187992|187650|187992|187650|187990|187648|2
1736979660000|2025-01-15 22:21:00|187992|187650|187992|187650|187992|187650|187992|187650|1
1736979670000|2025-01-15 22:21:10|187992|187650|187992|187650|187992|187650|187992|187650|1
1736979690000|2025-01-15 22:21:30|187992|187650|187992|187650|187992|187650|187992|187650|2
1736979700000|2025-01-15 22:21:40|187992|187650|187992|187650|187992|187650|187992|187650|2
1736979710000|2025-01-15 22:21:50|187992|187650|187992|187650|187992|187650|187992|187650|2
1736979720000|2025-01-15 22:22:00|187992|187650|187992|187650|187992|187650|187992|187650|1
1736979750000|2025-01-15 22:22:30|187992|187650|187992|187650|187992|187650|187992|187650|2
1736979770000|2025-01-15 22:22:50|187992|187650|187992|187650|187992|187650|187992|187650|2
1736979780000|2025-01-15 22:23:00|187992|187650|187992|187650|187992|187650|187992|187650|1
1736979810000|2025-01-15 22:23:30|187992|187650|187992|187650|187992|187650|187992|187650|1
1736979830000|2025-01-15 22:23:50|187992|187650|187992|187650|187992|187650|187992|187650|2
1736979840000|2025-01-15 22:24:00|187992|187650|187992|187650|187992|187650|187992|187650|1
1736979850000|2025-01-15 22:24:10|187992|187650|187992|187650|187992|187650|187992|187650|1
1736979870000|2025-01-15 22:24:30|187992|187650|187992|187650|187992|187650|187992|187650|1
1736979900000|2025-01-15 22:25:00|187992|187650|188000|187658|188000|187658|187992|187650|2
1736979990000|2025-01-15 22:26:30|188004|187662|188000|187658|188004|187662|188000|187658|3
1736980200000|2025-01-15 22:30:00|187989.6|187647.6|187989.7|187647.7|187990|187648|187989.6|187647.6|6
1736980210000|2025-01-15 22:30:10|187989.9|187647.9|187989.2|187647.2|187989.9|187647.9|187989.1|187647.1|5
1736980220000|2025-01-15 22:30:20|187989.4|187647.4|187989|187647|187989.4|187647.4|187989|187647|4
1736980230000|2025-01-15 22:30:30|187989.4|187647.4|187988.8|187646.8|187989.4|187647.4|187988.8|187646.8|4
1736980240000|2025-01-15 22:30:40|187989|187647|187988.6|187646.6|187989|187647|187988.6|187646.6|4
1736980250000|2025-01-15 22:30:50|187988.7|187646.7|187988.6|187646.6|187988.7|187646.7|187988.5|187646.5|3
1736980260000|2025-01-15 22:31:00|187988.5|187646.5|187984.4|187642.4|187988.5|187646.5|187983|187641|11
1736980270000|2025-01-15 22:31:10|187984.8|187642.8|187965.3|187623.3|187989.7|187647.7|187965.2|187623.2|14
1736980280000|2025-01-15 22:31:20|187965.2|187623.2|187965.2|187623.2|187966.2|187624.2|187965.2|187623.2|5
1736980290000|2025-01-15 22:31:30|187965.9|187623.9|187965.3|187623.3|187965.9|187623.9|187965.2|187623.2|6
1736980300000|2025-01-15 22:31:40|187965.9|187623.9|187965.3|187623.3|187965.9|187623.9|187965.2|187623.2|6
1736980310000|2025-01-15 22:31:50|187965.4|187623.4|187965.2|187623.2|187965.7|187623.7|187965.2|187623.2|8
1736980320000|2025-01-15 22:32:00|187965.6|187623.6|187961.4|187619.4|187965.6|187623.6|187961.4|187619.4|7
1736980330000|2025-01-15 22:32:10|187958.4|187616.4|187946.9|187604.9|187980.9|187638.9|187927.4|187585.4|15
1736980340000|2025-01-15 22:32:20|187937.9|187595.9|187943.4|187601.4|187943.5|187601.5|187937.8|187595.8|12
1736980350000|2025-01-15 22:32:30|187943.3|187601.3|187943.4|187601.4|187943.5|187601.5|187943.3|187601.3|10
1736980360000|2025-01-15 22:32:40|187943.3|187601.3|187943.5|187601.5|187943.7|187601.7|187943.3|187601.3|4
1736980370000|2025-01-15 22:32:50|187946.6|187604.6|187938.9|187596.9|187951.2|187609.2|187938.9|187596.9|8
1736980380000|2025-01-15 22:33:00|187939.2|187597.2|187925.3|187583.3|187950.2|187608.2|187907.9|187565.9|16
1736980390000|2025-01-15 22:33:10|187925.2|187583.2|187924.9|187582.9|187925.2|187583.2|187924.4|187582.4|11
1736980400000|2025-01-15 22:33:20|187925|187583|187925.7|187583.7|187925.8|187583.8|187924.9|187582.9|11
1736980410000|2025-01-15 22:33:30|187925.9|187583.9|187925.8|187583.8|187925.9|187583.9|187925.8|187583.8|4
1736980420000|2025-01-15 22:33:40|187924.1|187582.1|187924.9|187582.9|187925.1|187583.1|187918.9|187576.9|10
1736980430000|2025-01-15 22:33:50|187925|187583|187924.8|187582.8|187925|187583|187924.8|187582.8|7
1736980440000|2025-01-15 22:34:00|187924.6|187582.6|187924.6|187582.6|187924.9|187582.9|187924.6|187582.6|3
1736980450000|2025-01-15 22:34:10|187925.2|187583.2|187925.2|187583.2|187925.5|187583.5|187925.1|187583.1|7
1736980460000|2025-01-15 22:34:20|187925.1|187583.1|187925.2|187583.2|187925.2|187583.2|187925.1|187583.1|2
1736980470000|2025-01-15 22:34:30|187925.4|187583.4|187925.3|187583.3|187925.5|187583.5|187925.3|187583.3|4
1736980490000|2025-01-15 22:34:50|187925.4|187583.4|187925.3|187583.3|187925.4|187583.4|187925.3|187583.3|2
1736980500000|2025-01-15 22:35:00|187925.2|187583.2|187925.3|187583.3|187925.4|187583.4|187925.2|187583.2|3
1736980510000|2025-01-15 22:35:10|187925.4|187583.4|187925.2|187583.2|187925.4|187583.4|187925.2|187583.2|4
1736980590000|2025-01-15 22:36:30|187925.3|187583.3|187925.2|187583.2|187925.3|187583.3|187925.2|187583.2|2
1736980610000|2025-01-15 22:36:50|187925.1|187583.1|187925.3|187583.3|187925.3|187583.3|187925.1|187583.1|2
1736980640000|2025-01-15 22:37:20|187925.5|187583.5|187925.2|187583.2|187925.5|187583.5|187925.2|187583.2|2
1736980650000|2025-01-15 22:37:30|187925.3|187583.3|187925.2|187583.2|187925.3|187583.3|187925.2|187583.2|4
1736980700000|2025-01-15 22:38:20|187925.3|187583.3|187925.3|187583.3|187925.3|187583.3|187925.3|187583.3|1
1736980710000|2025-01-15 22:38:30|187925.2|187583.2|187925.2|187583.2|187925.2|187583.2|187925.2|187583.2|1
1736980740000|2025-01-15 22:39:00|187925.3|187583.3|187925.8|187583.8|187925.8|187583.8|187925.2|187583.2|4
1736980750000|2025-01-15 22:39:10|187925.9|187583.9|187925.9|187583.9|187925.9|187583.9|187925.9|187583.9|1
1736980760000|2025-01-15 22:39:20|187930.6|187588.6|187930.6|187588.6|187930.7|187588.7|187930.6|187588.6|3
1736980770000|2025-01-15 22:39:30|187930.5|187588.5|187930.6|187588.6|187930.6|187588.6|187930.5|187588.5|2
1736980810000|2025-01-15 22:40:10|187929.5|187587.5|187931.3|187589.3|187931.3|187589.3|187929.5|187587.5|2
1736980820000|2025-01-15 22:40:20|187931.2|187589.2|187931.2|187589.2|187931.2|187589.2|187931.2|187589.2|1
1736980840000|2025-01-15 22:40:40|187931.3|187589.3|187931.3|187589.3|187931.3|187589.3|187931.3|187589.3|1
1736980850000|2025-01-15 22:40:50|187931.2|187589.2|187931.3|187589.3|187931.3|187589.3|187931.2|187589.2|2
1736980880000|2025-01-15 22:41:20|187931.2|187589.2|187931.3|187589.3|187931.3|187589.3|187931.2|187589.2|2
1736980890000|2025-01-15 22:41:30|187931.4|187589.4|187931.2|187589.2|187931.5|187589.5|187931.2|187589.2|4
1736980920000|2025-01-15 22:42:00|187931.3|187589.3|187931.1|187589.1|187931.3|187589.3|187931.1|187589.1|4
1736980950000|2025-01-15 22:42:30|187931.2|187589.2|187931.1|187589.1|187931.2|187589.2|187931.1|187589.1|2
1736980990000|2025-01-15 22:43:10|187931|187589|187931.2|187589.2|187931.2|187589.2|187931|187589|2
1736981030000|2025-01-15 22:43:50|187933.6|187591.6|187933.6|187591.6|187933.6|187591.6|187933.6|187591.6|1
1736981050000|2025-01-15 22:44:10|187933.7|187591.7|187933.7|187591.7|187933.7|187591.7|187933.6|187591.6|5
1736981070000|2025-01-15 22:44:30|187933.8|187591.8|187933.8|187591.8|187933.8|187591.8|187933.8|187591.8|1
1736981080000|2025-01-15 22:44:40|187933.7|187591.7|187933.8|187591.8|187933.8|187591.8|187933.7|187591.7|2
1736981100000|2025-01-15 22:45:00|187933.9|187591.9|187933.8|187591.8|187933.9|187591.9|187933.8|187591.8|2
1736981110000|2025-01-15 22:45:10|187933.7|187591.7|187933.8|187591.8|187933.8|187591.8|187933.7|187591.7|2
1736981130000|2025-01-15 22:45:30|187933.7|187591.7|187933.7|187591.7|187933.7|187591.7|187933.7|187591.7|1
1736981140000|2025-01-15 22:45:40|187933.3|187591.3|187933.5|187591.5|187934.9|187592.9|187933.3|187591.3|4
1736981150000|2025-01-15 22:45:50|187933.4|187591.4|187933.5|187591.5|187933.5|187591.5|187933.4|187591.4|2
1736981160000|2025-01-15 22:46:00|187933.6|187591.6|187933.6|187591.6|187933.6|187591.6|187933.3|187591.3|4
1736981170000|2025-01-15 22:46:10|187938.2|187596.2|187939|187597|187939|187597|187938.2|187596.2|4
1736981180000|2025-01-15 22:46:20|187938.5|187596.5|187939|187597|187939.1|187597.1|187938.5|187596.5|3
1736981190000|2025-01-15 22:46:30|187938.9|187596.9|187939|187597|187939|187597|187938.9|187596.9|2
1736981200000|2025-01-15 22:46:40|187938.6|187596.6|187939.3|187597.3|187939.3|187597.3|187938.4|187596.4|4
1736981210000|2025-01-15 22:46:50|187939.5|187597.5|187939.2|187597.2|187939.5|187597.5|187939.2|187597.2|4
1736981220000|2025-01-15 22:47:00|187939.4|187597.4|187939.1|187597.1|187939.4|187597.4|187939.1|187597.1|6
1736981230000|2025-01-15 22:47:10|187939.3|187597.3|187939|187597|187939.3|187597.3|187939|187597|3
1736981240000|2025-01-15 22:47:20|187939.3|187597.3|187939.5|187597.5|187939.5|187597.5|187939.3|187597.3|2
1736981250000|2025-01-15 22:47:30|187939.3|187597.3|187939.3|187597.3|187939.4|187597.4|187939.2|187597.2|5
1736981260000|2025-01-15 22:47:40|187940.3|187598.3|187939|187597|187940.3|187598.3|187939|187597|6
1736981270000|2025-01-15 22:47:50|187938.9|187596.9|187938.9|187596.9|187938.9|187596.9|187938.9|187596.9|1
1736981280000|2025-01-15 22:48:00|187939|187597|187938.9|187596.9|187939|187597|187938.8|187596.8|3
1736981290000|2025-01-15 22:48:10|187938.8|187596.8|187938.8|187596.8|187939|187597|187938.8|187596.8|3
1736981300000|2025-01-15 22:48:20|187938.9|187596.9|187938.7|187596.7|187938.9|187596.9|187938.7|187596.7|3
1736981310000|2025-01-15 22:48:30|187938.8|187596.8|187938.8|187596.8|187938.8|187596.8|187938.8|187596.8|1
1736981320000|2025-01-15 22:48:40|187936.4|187594.4|187936.2|187594.2|187936.4|187594.4|187936.2|187594.2|3
1736981330000|2025-01-15 22:48:50|187936.3|187594.3|187938.8|187596.8|187938.8|187596.8|187936.3|187594.3|3
1736981340000|2025-01-15 22:49:00|187936.3|187594.3|187936.1|187594.1|187936.5|187594.5|187936.1|187594.1|4
1736981380000|2025-01-15 22:49:40|187936.3|187594.3|187935.9|187593.9|187936.3|187594.3|187935.9|187593.9|2
1736981400000|2025-01-15 22:50:00|187936|187594|187936|187594|187936|187594|187936|187594|1
1736981410000|2025-01-15 22:50:10|187936.1|187594.1|187935.9|187593.9|187936.1|187594.1|187935.9|187593.9|4
1736981420000|2025-01-15 22:50:20|187936|187594|187935.9|187593.9|187936|187594|187935.9|187593.9|2
1736981430000|2025-01-15 22:50:30|187936.1|187594.1|187935.9|187593.9|187936.1|187594.1|187935.9|187593.9|2
1736981440000|2025-01-15 22:50:40|187935.8|187593.8|187935.9|187593.9|187935.9|187593.9|187935.8|187593.8|2
1736981450000|2025-01-15 22:50:50|187935.8|187593.8|187936|187594|187936|187594|187935.8|187593.8|4
1736981460000|2025-01-15 22:51:00|187936.1|187594.1|187936|187594|187936.1|187594.1|187935.9|187593.9|3
1736981470000|2025-01-15 22:51:10|187935.9|187593.9|187936|187594|187936|187594|187935.9|187593.9|2
1736981490000|2025-01-15 22:51:30|187936.1|187594.1|187936.1|187594.1|187936.1|187594.1|187936.1|187594.1|1
1736981500000|2025-01-15 22:51:40|187936|187594|187936|187594|187936|187594|187936|187594|1
1736981510000|2025-01-15 22:51:50|187936.1|187594.1|187936.1|187594.1|187936.1|187594.1|187936.1|187594.1|1
1736981520000|2025-01-15 22:52:00|187936|187594|187936|187594|187936|187594|187936|187594|1
1736981530000|2025-01-15 22:52:10|187936.1|187594.1|187936|187594|187936.1|187594.1|187936|187594|4
1736981570000|2025-01-15 22:52:50|187936.1|187594.1|187936|187594|187936.1|187594.1|187936|187594|2
1736981580000|2025-01-15 22:53:00|187935.9|187593.9|187927.9|187585.9|187936|187594|187927.8|187585.8|4
1736981610000|2025-01-15 22:53:30|187927.8|187585.8|187927.8|187585.8|187927.9|187585.9|187927.8|187585.8|3
1736981620000|2025-01-15 22:53:40|187926.3|187584.3|187927.4|187585.4|187927.4|187585.4|187925.8|187583.8|6
1736981630000|2025-01-15 22:53:50|187928.5|187586.5|187928.8|187586.8|187928.8|187586.8|187928|187586|5
1736981640000|2025-01-15 22:54:00|187926.3|187584.3|187927.9|187585.9|187927.9|187585.9|187926.3|187584.3|6
1736981650000|2025-01-15 22:54:10|187929.1|187587.1|187929.1|187587.1|187929.2|187587.2|187929|187587|4
1736981660000|2025-01-15 22:54:20|187928.9|187586.9|187928.5|187586.5|187928.9|187586.9|187926.1|187584.1|6
1736981670000|2025-01-15 22:54:30|187928.4|187586.4|187928.6|187586.6|187928.6|187586.6|187928.4|187586.4|3
1736981680000|2025-01-15 22:54:40|187929|187587|187928.9|187586.9|187929|187587|187928.9|187586.9|2
1736981690000|2025-01-15 22:54:50|187926.9|187584.9|187930.3|187588.3|187930.9|187588.9|187926.9|187584.9|6
1736981700000|2025-01-15 22:55:00|187927.5|187585.5|187927|187585|187927.5|187585.5|187927|187585|2
1736981710000|2025-01-15 22:55:10|187927.5|187585.5|187926.3|187584.3|187927.5|187585.5|187926.3|187584.3|5
1736981720000|2025-01-15 22:55:20|187926.6|187584.6|187926.1|187584.1|187926.6|187584.6|187926.1|187584.1|4
1736981730000|2025-01-15 22:55:30|187926.5|187584.5|187926.3|187584.3|187926.5|187584.5|187926.3|187584.3|4
1736981740000|2025-01-15 22:55:40|187926.2|187584.2|187926.2|187584.2|187926.3|187584.3|187926.1|187584.1|6
1736981750000|2025-01-15 22:55:50|187926|187584|187925.9|187583.9|187926|187584|187925.9|187583.9|4
1736981760000|2025-01-15 22:56:00|187925.1|187583.1|187926|187584|187926|187584|187925.1|187583.1|3
1736981770000|2025-01-15 22:56:10|187922.3|187580.3|187922.2|187580.2|187922.4|187580.4|187922.2|187580.2|5
1736981780000|2025-01-15 22:56:20|187922.4|187580.4|187922.1|187580.1|187922.4|187580.4|187922.1|187580.1|4
1736981790000|2025-01-15 22:56:30|187922|187580|187922|187580|187922|187580|187922|187580|1
1736981800000|2025-01-15 22:56:40|187922.1|187580.1|187922|187580|187922.1|187580.1|187922|187580|4
1736981810000|2025-01-15 22:56:50|187922.1|187580.1|187922|187580|187922.1|187580.1|187922|187580|2
1736981820000|2025-01-15 22:57:00|187922.1|187580.1|187921.9|187579.9|187922.1|187580.1|187921.9|187579.9|3
1736981830000|2025-01-15 22:57:10|187922|187580|187921.7|187579.7|187922.3|187580.3|187921.7|187579.7|4
1736981850000|2025-01-15 22:57:30|187922.1|187580.1|187922.1|187580.1|187922.1|187580.1|187922|187580|3
1736981880000|2025-01-15 22:58:00|187929.3|187587.3|187929.3|187587.3|187929.3|187587.3|187929.3|187587.3|1
1736981900000|2025-01-15 22:58:20|187929.2|187587.2|187929.2|187587.2|187929.2|187587.2|187929.2|187587.2|1
1736981910000|2025-01-15 22:58:30|187928.1|187586.1|187926.6|187584.6|187928.1|187586.1|187926|187584|4
1736981930000|2025-01-15 22:58:50|187927.8|187585.8|187925.7|187583.7|187927.8|187585.8|187925.1|187583.1|4
1736981940000|2025-01-15 22:59:00|187942.6|187600.6|187942.6|187600.6|187942.6|187600.6|187942.5|187600.5|3
1736981950000|2025-01-15 22:59:10|187900.9|187558.9|187900.9|187558.9|187900.9|187558.9|187900.9|187558.9|1
1736981960000|2025-01-15 22:59:20|187901|187559|187901|187559|187901|187559|187901|187559|1
1736981970000|2025-01-15 22:59:30|187942.6|187600.6|187942.6|187600.6|187942.6|187600.6|187942.6|187600.6|1
1736981980000|2025-01-15 22:59:40|187942.7|187600.7|187942.6|187600.6|187942.7|187600.7|187942.6|187600.6|2
1736982000000|2025-01-15 23:00:00|187941.6|187599.6|187939.1|187597.1|187948.1|187606.1|187914.2|187572.2|8
1736982010000|2025-01-15 23:00:10|187938.8|187596.8|187939.1|187597.1|187939.1|187597.1|187938.7|187596.7|4
1736982020000|2025-01-15 23:00:20|187938.9|187596.9|187939.1|187597.1|187939.1|187597.1|187938.5|187596.5|4
1736982030000|2025-01-15 23:00:30|187938.5|187596.5|187906.6|187564.6|187939.1|187597.1|187906.6|187564.6|5
1736982040000|2025-01-15 23:00:40|187906.3|187564.3|188124.3|187782.3|188129.6|187787.6|187906|187564|11
1736982050000|2025-01-15 23:00:50|188116.6|187774.6|188121.2|187779.2|188121.4|187779.4|188116.6|187774.6|10
1736982090000|2025-01-15 23:01:30|188091.3|187749.3|188091.3|187749.3|188091.3|187749.3|188091.3|187749.3|1
1736982100000|2025-01-15 23:01:40|188119.2|187777.2|188119.2|187777.2|188119.2|187777.2|188118.9|187776.9|5
1736982110000|2025-01-15 23:01:50|188076.8|187734.8|188076.8|187734.8|188076.8|187734.8|188076.8|187734.8|1
1736982160000|2025-01-15 23:02:40|188120.6|187778.6|188120.6|187778.6|188120.6|187778.6|188120.6|187778.6|1
1736982170000|2025-01-15 23:02:50|188120.4|187778.4|188120.4|187778.4|188120.4|187778.4|188120.4|187778.4|1
1736982180000|2025-01-15 23:03:00|188103|187761|188100.5|187758.5|188103|187761|188100.5|187758.5|3
1736982230000|2025-01-15 23:03:50|188103.5|187761.5|188103.5|187761.5|188103.5|187761.5|188103.5|187761.5|1
1736982340000|2025-01-15 23:05:40|188090.9|187748.9|188090.9|187748.9|188091.1|187749.1|188090.9|187748.9|3
1736982350000|2025-01-15 23:05:50|188075.4|187733.4|187901|187559|188075.4|187733.4|187901|187559|3
1736982360000|2025-01-15 23:06:00|187902.5|187560.5|187905.6|187563.6|187905.6|187563.6|187901.7|187559.7|4
1736982370000|2025-01-15 23:06:10|187906|187564|187892.7|187550.7|187921.7|187579.7|187892.7|187550.7|6
1736982380000|2025-01-15 23:06:20|187916.4|187574.4|187961.5|187619.5|187961.5|187619.5|187889.7|187547.7|7
1736982390000|2025-01-15 23:06:30|187961|187619|187944.2|187602.2|187961|187619|187944.2|187602.2|9
1736982400000|2025-01-15 23:06:40|187944|187602|187945|187603|187945.2|187603.2|187944|187602|14
1736982410000|2025-01-15 23:06:50|187945.1|187603.1|187945.7|187603.7|187945.7|187603.7|187944.8|187602.8|10
1736982420000|2025-01-15 23:07:00|187945.6|187603.6|187993.8|187651.8|187993.8|187651.8|187940.3|187598.3|8
1736982430000|2025-01-15 23:07:10|187994.4|187652.4|187941.9|187599.9|187994.4|187652.4|187941|187599|5
1736982440000|2025-01-15 23:07:20|187942|187600|187946|187604|187946|187604|187941.9|187599.9|6
1736982450000|2025-01-15 23:07:30|187946.5|187604.5|187946.5|187604.5|187946.5|187604.5|187946.5|187604.5|1
1736982460000|2025-01-15 23:07:40|187947|187605|187947.6|187605.6|187947.6|187605.6|187947|187605|3
1736982470000|2025-01-15 23:07:50|187947.9|187605.9|187945.8|187603.8|187948.3|187606.3|187945.6|187603.6|4
1736982480000|2025-01-15 23:08:00|187946.3|187604.3|187996|187654|187996|187654|187946.3|187604.3|3
1736982490000|2025-01-15 23:08:10|187996.4|187654.4|188009.4|187667.4|188009.4|187667.4|187938.7|187596.7|5
1736982500000|2025-01-15 23:08:20|188012.2|187670.2|187955.2|187613.2|188012.2|187670.2|187955.2|187613.2|6
1736982510000|2025-01-15 23:08:30|187954.4|187612.4|187942|187600|187954.4|187612.4|187941.8|187599.8|3
1736982520000|2025-01-15 23:08:40|187941.9|187599.9|187942|187600|187942|187600|187941.9|187599.9|2
1736982530000|2025-01-15 23:08:50|187934.7|187592.7|187988.7|187646.7|187988.7|187646.7|187934.7|187592.7|4
1736982540000|2025-01-15 23:09:00|187989.1|187647.1|188007|187665|188007|187665|187988.6|187646.6|4
1736982550000|2025-01-15 23:09:10|188006.8|187664.8|187943.9|187601.9|188006.9|187664.9|187936.5|187594.5|4
1736982560000|2025-01-15 23:09:20|187944|187602|187944|187602|187944|187602|187944|187602|1
1736982570000|2025-01-15 23:09:30|187944.1|187602.1|187943.9|187601.9|187957.9|187615.9|187925.9|187583.9|6
1736982580000|2025-01-15 23:09:40|187942.2|187600.2|187941.1|187599.1|187942.6|187600.6|187940.7|187598.7|5
1736982590000|2025-01-15 23:09:50|187941.4|187599.4|187954.9|187612.9|187955.6|187613.6|187941.4|187599.4|4
1736982600000|2025-01-15 23:10:00|187940.4|187598.4|187940.4|187598.4|187940.4|187598.4|187940.4|187598.4|1
1736982610000|2025-01-15 23:10:10|187941.2|187599.2|187946.5|187604.5|187949.6|187607.6|187941.2|187599.2|5
1736982620000|2025-01-15 23:10:20|187950.9|187608.9|187954.3|187612.3|187954.3|187612.3|187950.9|187608.9|2
1736982630000|2025-01-15 23:10:30|187963.7|187621.7|187982.6|187640.6|187982.6|187640.6|187963.7|187621.7|2
1736982640000|2025-01-15 23:10:40|187985|187643|187970.1|187628.1|187999.9|187657.9|187969.8|187627.8|5
1736982650000|2025-01-15 23:10:50|187970.3|187628.3|187960.4|187618.4|187970.3|187628.3|187960.4|187618.4|2
1736982660000|2025-01-15 23:11:00|188033.7|187691.7|188035.1|187693.1|188035.1|187693.1|188033.7|187691.7|5
1736982670000|2025-01-15 23:11:10|187960.9|187618.9|187970.1|187628.1|187970.1|187628.1|187960.9|187618.9|3
1736982680000|2025-01-15 23:11:20|187970.2|187628.2|187970.2|187628.2|187970.2|187628.2|187970.2|187628.2|1
1736982700000|2025-01-15 23:11:40|187970.3|187628.3|187970.4|187628.4|187970.4|187628.4|187970.3|187628.3|2
1736982710000|2025-01-15 23:11:50|187961.5|187619.5|187961.6|187619.6|187961.6|187619.6|187961.5|187619.5|2
1736982720000|2025-01-15 23:12:00|187942.8|187600.8|187943.1|187601.1|187943.1|187601.1|187942.8|187600.8|2
1736982730000|2025-01-15 23:12:10|187983.4|187641.4|187970.2|187628.2|187983.4|187641.4|187970.2|187628.2|2
1736982740000|2025-01-15 23:12:20|187970.3|187628.3|187970.4|187628.4|187970.4|187628.4|187970.3|187628.3|2
1736982750000|2025-01-15 23:12:30|187970.5|187628.5|187970.5|187628.5|187970.5|187628.5|187970.5|187628.5|1
1736982760000|2025-01-15 23:12:40|187962.1|187620.1|187962.1|187620.1|187962.1|187620.1|187962.1|187620.1|1
1736982770000|2025-01-15 23:12:50|187962.2|187620.2|187962.2|187620.2|187962.2|187620.2|187962.2|187620.2|1
1736982780000|2025-01-15 23:13:00|187962.5|187620.5|187970.2|187628.2|187970.2|187628.2|187962.5|187620.5|3
1736982820000|2025-01-15 23:13:40|188021|187679|188021|187679|188021|187679|188020.9|187678.9|3
1736982830000|2025-01-15 23:13:50|187962.6|187620.6|187962.6|187620.6|187962.6|187620.6|187962.6|187620.6|1
1736982840000|2025-01-15 23:14:00|187970.6|187628.6|187970.6|187628.6|187970.6|187628.6|187970.6|187628.6|1
1736982860000|2025-01-15 23:14:20|187970.5|187628.5|187970.5|187628.5|187970.5|187628.5|187970.5|187628.5|1
1736982870000|2025-01-15 23:14:30|187970.6|187628.6|187962.6|187620.6|187970.6|187628.6|187962.6|187620.6|2
1736982890000|2025-01-15 23:14:50|187962.5|187620.5|187970.1|187628.1|187970.1|187628.1|187962.5|187620.5|2
1736982930000|2025-01-15 23:15:30|187962.5|187620.5|188040.4|187698.4|188040.4|187698.4|187962.5|187620.5|3
1736982940000|2025-01-15 23:15:40|188040.3|187698.3|187962.5|187620.5|188040.3|187698.3|187962.5|187620.5|2
1736982950000|2025-01-15 23:15:50|187970.2|187628.2|187970.2|187628.2|187970.2|187628.2|187970.2|187628.2|1
1736982980000|2025-01-15 23:16:20|187998.8|187656.8|188040.3|187698.3|188040.3|187698.3|187998.8|187656.8|2
1736982990000|2025-01-15 23:16:30|187962.4|187620.4|187962.4|187620.4|187962.4|187620.4|187962.4|187620.4|1
1736983000000|2025-01-15 23:16:40|187969.3|187627.3|187969.3|187627.3|187969.3|187627.3|187969.3|187627.3|1
1736983010000|2025-01-15 23:16:50|187969.2|187627.2|187969.2|187627.2|187969.2|187627.2|187969.2|187627.2|1
1736983030000|2025-01-15 23:17:10|187969.1|187627.1|187969.1|187627.1|187969.1|187627.1|187969.1|187627.1|1
1736983040000|2025-01-15 23:17:20|187962.2|187620.2|187962.2|187620.2|187962.2|187620.2|187962.2|187620.2|1
1736983050000|2025-01-15 23:17:30|187962.3|187620.3|188036.7|187694.7|188036.7|187694.7|187962.3|187620.3|3
1736983060000|2025-01-15 23:17:40|188030.1|187688.1|187973.7|187631.7|188030.1|187688.1|187973.6|187631.6|5
1736983070000|2025-01-15 23:17:50|187974.8|187632.8|187973.6|187631.6|187974.8|187632.8|187968.4|187626.4|10
1736983080000|2025-01-15 23:18:00|187976.3|187634.3|187975.5|187633.5|187980|187638|187967.6|187625.6|5
1736983090000|2025-01-15 23:18:10|187979.6|187637.6|187978.3|187636.3|187979.6|187637.6|187978.2|187636.2|5
1736983100000|2025-01-15 23:18:20|187967.1|187625.1|188040.7|187698.7|188040.7|187698.7|187967.1|187625.1|6
1736983110000|2025-01-15 23:18:30|188041.3|187699.3|187934.7|187592.7|188050.8|187708.8|187924.3|187582.3|19
1736983120000|2025-01-15 23:18:40|187934.6|187592.6|187948|187606|187948.2|187606.2|187934.1|187592.1|5
1736983130000|2025-01-15 23:18:50|187947.3|187605.3|187951.7|187609.7|187951.7|187609.7|187932.6|187590.6|8
1736983140000|2025-01-15 23:19:00|187936.6|187594.6|188023.7|187681.7|188023.7|187681.7|187932.3|187590.3|16
1736983160000|2025-01-15 23:19:20|188023.4|187681.4|187954.2|187612.2|188023.4|187681.4|187954.2|187612.2|3
1736983170000|2025-01-15 23:19:30|187966.6|187624.6|187949.4|187607.4|187994.2|187652.2|187947.6|187605.6|11
1736983180000|2025-01-15 23:19:40|187949.5|187607.5|187964.8|187622.8|187964.8|187622.8|187949.5|187607.5|2
1736983190000|2025-01-15 23:19:50|187964.4|187622.4|187937|187595|187964.4|187622.4|187915.9|187573.9|9
1736983200000|2025-01-15 23:20:00|187941|187599|187932.1|187590.1|187962.1|187620.1|187920.5|187578.5|22
1736983210000|2025-01-15 23:20:10|187932|187590|187939.2|187597.2|187941.5|187599.5|187932|187590|6
1736983220000|2025-01-15 23:20:20|187939|187597|187936.3|187594.3|187939|187597|187936.3|187594.3|4
1736983230000|2025-01-15 23:20:30|187938.6|187596.6|187950|187608|187950|187608|187936.2|187594.2|6
1736983240000|2025-01-15 23:20:40|187939.1|187597.1|187937.3|187595.3|187950.5|187608.5|187937.3|187595.3|8
1736983250000|2025-01-15 23:20:50|187937.1|187595.1|187936.4|187594.4|187937.1|187595.1|187935.9|187593.9|13
1736983260000|2025-01-15 23:21:00|187936.3|187594.3|187961.6|187619.6|187968.1|187626.1|187936.3|187594.3|12
1736983270000|2025-01-15 23:21:10|187961.5|187619.5|187950.7|187608.7|187961.6|187619.6|187950.7|187608.7|5
1736983280000|2025-01-15 23:21:20|187950.6|187608.6|187950.8|187608.8|187950.9|187608.9|187950.4|187608.4|5
1736983290000|2025-01-15 23:21:30|187951|187609|187948|187606|187951|187609|187941.9|187599.9|5
1736983300000|2025-01-15 23:21:40|187948.3|187606.3|187948.5|187606.5|187948.5|187606.5|187948.3|187606.3|3
1736983310000|2025-01-15 23:21:50|187948.6|187606.6|187954.7|187612.7|187954.7|187612.7|187948.6|187606.6|5
1736983320000|2025-01-15 23:22:00|187954.9|187612.9|187955.1|187613.1|187955.1|187613.1|187954.9|187612.9|2
1736983330000|2025-01-15 23:22:10|187955.2|187613.2|187955.4|187613.4|187955.4|187613.4|187955.2|187613.2|3
1736983340000|2025-01-15 23:22:20|187955.5|187613.5|187950.1|187608.1|187955.5|187613.5|187950.1|187608.1|2
1736983350000|2025-01-15 23:22:30|187950.4|187608.4|187950.4|187608.4|187950.4|187608.4|187950.4|187608.4|1
1736983360000|2025-01-15 23:22:40|187950.7|187608.7|187950.9|187608.9|187950.9|187608.9|187950.7|187608.7|3
1736983370000|2025-01-15 23:22:50|187958.9|187616.9|187959|187617|187959|187617|187958.9|187616.9|2
1736983380000|2025-01-15 23:23:00|187957|187615|187970.6|187628.6|187987.5|187645.5|187957|187615|7
1736983390000|2025-01-15 23:23:10|187969.5|187627.5|187961.1|187619.1|187969.5|187627.5|187960.6|187618.6|3
1736983400000|2025-01-15 23:23:20|187959.7|187617.7|187951.8|187609.8|187959.7|187617.7|187951.5|187609.5|4
1736983410000|2025-01-15 23:23:30|187952.1|187610.1|187952.1|187610.1|187952.1|187610.1|187952.1|187610.1|1
1736983420000|2025-01-15 23:23:40|187959.5|187617.5|187959.7|187617.7|187959.7|187617.7|187959.5|187617.5|2
1736983430000|2025-01-15 23:23:50|187959.6|187617.6|187959.7|187617.7|187959.7|187617.7|187959.6|187617.6|2
1736983440000|2025-01-15 23:24:00|187961.3|187619.3|187950.8|187629.8|187971.7|187629.8|187950.8|187618|7
1736983450000|2025-01-15 23:24:10|187972.6|187630.6|187973.9|187631.9|187973.9|187631.9|187960.7|187618.7|8
1736983460000|2025-01-15 23:24:20|187973.8|187631.8|187964.3|187622.3|187973.8|187631.8|187964.3|187622.3|4
1736983470000|2025-01-15 23:24:30|187963|187621|187955.5|187613.5|187963|187621|187955.3|187613.3|7
1736983480000|2025-01-15 23:24:40|187945.1|187603.1|187946.4|187604.4|187946.4|187604.4|187945.1|187603.1|3
1736983490000|2025-01-15 23:24:50|187946.2|187604.2|187946.3|187604.3|187946.3|187604.3|187946.2|187604.2|2
1736983500000|2025-01-15 23:25:00|187955.8|187613.8|187955.9|187613.9|187955.9|187613.9|187955.8|187613.8|2
1736983510000|2025-01-15 23:25:10|187955.8|187613.8|187955.8|187613.8|187955.8|187613.8|187955.8|187613.8|1
1736983520000|2025-01-15 23:25:20|187955.9|187613.9|187955.9|187613.9|187955.9|187613.9|187955.9|187613.9|1
1736983530000|2025-01-15 23:25:30|187946.4|187604.4|187946.4|187604.4|187946.4|187604.4|187946.4|187604.4|1
1736983540000|2025-01-15 23:25:40|187946.5|187604.5|187946.5|187604.5|187946.5|187604.5|187946.5|187604.5|1
1736983550000|2025-01-15 23:25:50|187946.6|187604.6|187946.6|187604.6|187946.6|187604.6|187946.6|187604.6|1
1736983560000|2025-01-15 23:26:00|187955.7|187613.7|187955.7|187613.7|187955.7|187613.7|187955.7|187613.7|1
1736983590000|2025-01-15 23:26:30|187946.5|187604.5|187964.9|187622.9|187965.8|187623.8|187946.5|187604.5|8
1736983600000|2025-01-15 23:26:40|187965.3|187623.3|187951|187609|187965.3|187623.3|187951|187609|5
1736983610000|2025-01-15 23:26:50|187951.3|187609.3|187958.7|187616.7|187958.8|187616.8|187950.9|187608.9|5
1736983620000|2025-01-15 23:27:00|187958.5|187616.5|187958.4|187616.4|187958.5|187616.5|187958.4|187616.4|2
1736983630000|2025-01-15 23:27:10|187958.3|187616.3|187958.5|187616.5|187958.5|187616.5|187958.3|187616.3|2
1736983640000|2025-01-15 23:27:20|187950.5|187608.5|187950.5|187608.5|187950.5|187608.5|187950.5|187608.5|1
1736983650000|2025-01-15 23:27:30|187950.7|187608.7|187950.7|187608.7|187950.7|187608.7|187950.7|187608.7|1
1736983660000|2025-01-15 23:27:40|187946.7|187604.7|187946.7|187604.7|187946.7|187604.7|187946.7|187604.7|1
1736983670000|2025-01-15 23:27:50|187946.9|187604.9|187954.9|187612.9|187956.4|187614.4|187946.9|187604.9|4
1736983680000|2025-01-15 23:28:00|187955.1|187613.1|187955.1|187613.1|187955.1|187613.1|187955.1|187613.1|1
1736983690000|2025-01-15 23:28:10|187955.3|187613.3|187955.3|187613.3|187955.3|187613.3|187955.3|187613.3|1
1736983700000|2025-01-15 23:28:20|187945.5|187603.5|187945.8|187603.8|187945.8|187603.8|187945.5|187603.5|2
1736983710000|2025-01-15 23:28:30|187945.9|187603.9|187946.1|187604.1|187946.1|187604.1|187945.9|187603.9|2
1736983720000|2025-01-15 23:28:40|187944.1|187602.1|187954.7|187612.7|187954.7|187612.7|187943.6|187601.6|3
1736983730000|2025-01-15 23:28:50|187972.7|187630.7|187990.4|187648.4|187990.6|187648.6|187972.7|187630.7|10
1736983740000|2025-01-15 23:29:00|187974.2|187632.2|187959.7|187617.7|187974.2|187632.2|187959.5|187617.5|9
1736983750000|2025-01-15 23:29:10|187959.6|187617.6|187942.5|187600.5|187959.7|187617.7|187942.2|187600.2|9
1736983760000|2025-01-15 23:29:20|187938.1|187596.1|187937.8|187595.8|187938.4|187596.4|187937.8|187595.8|4
1736983770000|2025-01-15 23:29:30|187937.6|187595.6|187937.5|187595.5|187937.6|187595.6|187937.5|187595.5|2
1736983780000|2025-01-15 23:29:40|187950.2|187608.2|187950.1|187608.1|187950.2|187608.2|187950.1|187608.1|2
1736983790000|2025-01-15 23:29:50|187950|187608|187950|187608|187950|187608|187950|187608|1
1736983800000|2025-01-15 23:30:00|187969.5|187627.5|187961.7|187619.7|187969.5|187627.5|187958.9|187616.9|6
1736983810000|2025-01-15 23:30:10|187952.9|187610.9|187941.4|187599.4|187952.9|187610.9|187941.4|187599.4|7
1736983820000|2025-01-15 23:30:20|187939.7|187597.7|187939.7|187597.7|187939.8|187597.8|187939.5|187597.5|5
1736983830000|2025-01-15 23:30:30|187939.6|187597.6|187951.8|187609.8|187951.9|187609.9|187939.6|187597.6|4
1736983840000|2025-01-15 23:30:40|187951.7|187609.7|187951.6|187609.6|187951.7|187609.7|187951.6|187609.6|2
1736983850000|2025-01-15 23:30:50|187952|187610|187961.7|187619.7|187961.7|187619.7|187951.5|187609.5|4
1736983860000|2025-01-15 23:31:00|187952.6|187610.6|187945.3|187603.3|187952.7|187610.7|187944.5|187602.5|4
1736983870000|2025-01-15 23:31:10|187945.4|187603.4|187945.9|187603.9|187945.9|187603.9|187945.4|187603.4|3
1736983880000|2025-01-15 23:31:20|187946|187604|187942.9|187600.9|187946.4|187604.4|187942.9|187600.9|3
1736983890000|2025-01-15 23:31:30|187952.9|187610.9|187954.2|187612.2|187954.2|187612.2|187952.9|187610.9|3
1736983900000|2025-01-15 23:31:40|187954.3|187612.3|187953.4|187611.4|187954.3|187612.3|187953.4|187611.4|2
1736983910000|2025-01-15 23:31:50|187953.5|187611.5|187953.6|187611.6|187953.7|187611.7|187953.5|187611.5|3
1736983920000|2025-01-15 23:32:00|187944.1|187602.1|187944.9|187602.9|187944.9|187602.9|187944.1|187602.1|2
1736983930000|2025-01-15 23:32:10|187945.1|187603.1|187945.1|187603.1|187945.1|187603.1|187945.1|187603.1|1
1736983940000|2025-01-15 23:32:20|187945.2|187603.2|187955.4|187613.4|187955.4|187613.4|187945.2|187603.2|3
1736983950000|2025-01-15 23:32:30|187955.5|187613.5|187955.6|187613.6|187955.6|187613.6|187955.5|187613.5|2
1736983960000|2025-01-15 23:32:40|187955.8|187613.8|187955.8|187613.8|187955.8|187613.8|187955.8|187613.8|1
1736983970000|2025-01-15 23:32:50|187946.1|187604.1|187946.2|187604.2|187946.2|187604.2|187946.1|187604.1|2
1736983980000|2025-01-15 23:33:00|187946.3|187604.3|187946.3|187604.3|187946.3|187604.3|187946.3|187604.3|1
1736983990000|2025-01-15 23:33:10|187946.4|187604.4|187946.4|187604.4|187946.4|187604.4|187946.4|187604.4|1
1736984000000|2025-01-15 23:33:20|187955.7|187613.7|187955.7|187613.7|187955.7|187613.7|187955.7|187613.7|1
1736984020000|2025-01-15 23:33:40|187955.8|187613.8|187955.8|187613.8|187955.8|187613.8|187955.8|187613.8|1
1736984030000|2025-01-15 23:33:50|187946.6|187604.6|187946.7|187604.7|187946.7|187604.7|187946.6|187604.6|2
1736984040000|2025-01-15 23:34:00|187947|187605|187947|187605|187947|187605|187947|187605|1
1736984050000|2025-01-15 23:34:10|187956.5|187614.5|187956.5|187614.5|187956.5|187614.5|187956.5|187614.5|1
1736984060000|2025-01-15 23:34:20|187956.6|187614.6|187956.6|187614.6|187956.6|187614.6|187956.6|187614.6|1
1736984080000|2025-01-15 23:34:40|187956.7|187614.7|187947.2|187605.2|187956.7|187614.7|187947.2|187605.2|2
1736984090000|2025-01-15 23:34:50|187947.1|187605.1|187961|187619|187969.8|187627.8|187943.8|187601.8|5
1736984100000|2025-01-15 23:35:00|187965.4|187623.4|187995.7|187653.7|187996|187654|187965.2|187623.2|7
1736984110000|2025-01-15 23:35:10|187987.1|187645.1|187961.7|187619.7|187987.1|187645.1|187961.7|187619.7|7
1736984120000|2025-01-15 23:35:20|187962.3|187620.3|187961.8|187619.8|187962.3|187620.3|187961.8|187619.8|4
1736984130000|2025-01-15 23:35:30|187960.9|187618.9|187961|187619|187961|187619|187960.9|187618.9|2
1736984140000|2025-01-15 23:35:40|187954|187612|187955.8|187613.8|187955.8|187613.8|187954|187612|4
1736984150000|2025-01-15 23:35:50|187955.5|187613.5|187955.7|187613.7|187955.7|187613.7|187955.5|187613.5|2
1736984160000|2025-01-15 23:36:00|187961.7|187619.7|187961.8|187619.8|187961.8|187619.8|187961.7|187619.7|2
1736984170000|2025-01-15 23:36:10|187957.4|187615.4|187957.4|187615.4|187957.4|187615.4|187957.4|187615.4|1
1736984190000|2025-01-15 23:36:30|187949.1|187607.1|187949.1|187607.1|187949.1|187607.1|187949.1|187607.1|1
1736984220000|2025-01-15 23:37:00|187957.5|187615.5|187957.4|187615.4|187957.5|187615.5|187957.4|187615.4|2
1736984240000|2025-01-15 23:37:20|187956.4|187614.4|187956.4|187614.4|187956.4|187614.4|187956.4|187614.4|1
1736984250000|2025-01-15 23:37:30|187946.6|187604.6|187946.3|187604.3|187946.6|187604.6|187946.3|187604.3|2
1736984260000|2025-01-15 23:37:40|187945.6|187603.6|187945.6|187603.6|187945.6|187603.6|187945.6|187603.6|1
1736984270000|2025-01-15 23:37:50|187945.9|187603.9|187955.2|187613.2|187955.2|187613.2|187945.9|187603.9|3
1736984280000|2025-01-15 23:38:00|187957.1|187615.1|187957.1|187615.1|187957.1|187615.1|187957.1|187615.1|1
1736984290000|2025-01-15 23:38:10|187957|187615|187958.7|187616.7|187958.7|187616.7|187957|187615|2
1736984300000|2025-01-15 23:38:20|187951.2|187609.2|187950.4|187608.4|187951.2|187609.2|187950.4|187608.4|2
1736984310000|2025-01-15 23:38:30|187949.4|187607.4|187949.5|187607.5|187949.5|187607.5|187949.4|187607.4|2
1736984320000|2025-01-15 23:38:40|187949.7|187607.7|187949.7|187607.7|187949.7|187607.7|187949.7|187607.7|1
1736984330000|2025-01-15 23:38:50|187957.1|187615.1|187957.3|187615.3|187957.3|187615.3|187957.1|187615.1|2
1736984340000|2025-01-15 23:39:00|187957.4|187615.4|187957.5|187615.5|187957.5|187615.5|187957.4|187615.4|2
1736984350000|2025-01-15 23:39:10|187957.8|187615.8|187955.8|187613.8|187957.8|187615.8|187955.8|187613.8|2
1736984360000|2025-01-15 23:39:20|187947.6|187605.6|187947.1|187605.1|187947.6|187605.6|187947.1|187605.1|2
1736984370000|2025-01-15 23:39:30|187946.5|187604.5|187946.4|187604.4|187946.5|187604.5|187946.4|187604.4|2
1736984380000|2025-01-15 23:39:40|187946.2|187604.2|187951.2|187609.2|188014|187672|187946|187604|10
1736984390000|2025-01-15 23:39:50|187948.9|187606.9|187948.7|187606.7|187948.9|187606.9|187948.7|187606.7|2
1736984400000|2025-01-15 23:40:00|187948.4|187606.4|187943.8|187601.8|187948.4|187606.4|187943.8|187601.8|2
1736984410000|2025-01-15 23:40:10|187943.7|187601.7|187951.1|187609.1|187957|187615|187928|187586|8
1736984420000|2025-01-15 23:40:20|187948.7|187606.7|187953.2|187611.2|187966.1|187624.1|187948.7|187606.7|9
1736984430000|2025-01-15 23:40:30|187953|187611|187951|187609|187953|187611|187951|187609|10
1736984440000|2025-01-15 23:40:40|187950.9|187608.9|187962|187620|187967.5|187625.5|187950.8|187608.8|10
1736984450000|2025-01-15 23:40:50|187961.6|187619.6|187961.4|187619.4|187962.1|187620.1|187961|187619|10
1736984460000|2025-01-15 23:41:00|187961.3|187619.3|187959.8|187617.8|187961.3|187619.3|187959.8|187617.8|8
1736984470000|2025-01-15 23:41:10|187959.6|187617.6|187959.6|187617.6|187968.2|187626.2|187959.4|187617.4|9
1736984480000|2025-01-15 23:41:20|187959.8|187617.8|187954.1|187612.1|187960.4|187618.4|187954.1|187612.1|9
1736984490000|2025-01-15 23:41:30|187959.8|187617.8|187957.5|187615.5|187960|187618|187957.3|187615.3|5
1736984500000|2025-01-15 23:41:40|187957.6|187615.6|187954.5|187612.5|187957.6|187615.6|187945.9|187603.9|6
1736984510000|2025-01-15 23:41:50|187954.8|187612.8|187955.4|187613.4|187955.4|187613.4|187954.8|187612.8|3
1736984520000|2025-01-15 23:42:00|187955.6|187613.6|187961.7|187619.7|187961.7|187619.7|187955.6|187613.6|3
1736984530000|2025-01-15 23:42:10|187961.8|187619.8|187961.9|187619.9|187961.9|187619.9|187961.8|187619.8|2
1736984540000|2025-01-15 23:42:20|187962|187620|187962|187620|187962|187620|187962|187620|1
1736984550000|2025-01-15 23:42:30|187963|187621|187963|187621|187963|187621|187963|187621|1
1736984560000|2025-01-15 23:42:40|187958|187616|187958|187616|187958|187616|187958|187616|1
1736984570000|2025-01-15 23:42:50|187956.3|187614.3|187956.6|187614.6|187956.6|187614.6|187956.3|187614.3|3
1736984580000|2025-01-15 23:43:00|187966.8|187624.8|187966.9|187624.9|187966.9|187624.9|187966.8|187624.8|2
1736984590000|2025-01-15 23:43:10|187967|187625|187969|187627|187969|187627|187967|187625|4
1736984600000|2025-01-15 23:43:20|187971.1|187629.1|187987.2|187645.2|187987.2|187645.2|187971.1|187629.1|2
1736984610000|2025-01-15 23:43:30|187970.7|187628.7|187957.4|187615.4|187970.7|187628.7|187957.4|187615.4|4
1736984620000|2025-01-15 23:43:40|187958.6|187616.6|187956.8|187614.8|187958.6|187616.6|187956.8|187614.8|3
1736984630000|2025-01-15 23:43:50|187957|187615|187961.7|187619.7|187961.7|187619.7|187957|187615|3
1736984640000|2025-01-15 23:44:00|187961.8|187619.8|187961.8|187619.8|187961.8|187619.8|187961.8|187619.8|1
1736984650000|2025-01-15 23:44:10|187962|187620|187962.1|187620.1|187962.1|187620.1|187962|187620|2
1736984660000|2025-01-15 23:44:20|187962.2|187620.2|187962.3|187620.3|187962.3|187620.3|187962.2|187620.2|2
1736984670000|2025-01-15 23:44:30|187958.1|187616.1|188046|187704|188046|187704|187956.4|187614.4|7
1736984680000|2025-01-15 23:44:40|188045.6|187703.6|187953.7|187611.7|188046|187704|187953.7|187611.7|7
1736984690000|2025-01-15 23:44:50|187953.9|187611.9|187965.7|187623.7|187965.7|187623.7|187953.9|187611.9|3
1736984700000|2025-01-15 23:45:00|187966|187624|187967.1|187625.1|187967.1|187625.1|187966|187624|2
1736984710000|2025-01-15 23:45:10|187964.3|187622.3|187940.5|187598.5|187978|187636|187936.7|187594.7|8
1736984720000|2025-01-15 23:45:20|187940.4|187598.4|187944.3|187602.3|187948.7|187606.7|187921.6|187579.6|16
1736984730000|2025-01-15 23:45:30|187944.2|187602.2|187948|187606|187948|187606|187944.2|187602.2|7
1736984740000|2025-01-15 23:45:40|187947.8|187605.8|187945.9|187603.9|187947.8|187605.8|187945.8|187603.8|8
1736984750000|2025-01-15 23:45:50|187945.8|187603.8|187964.4|187622.4|187964.4|187622.4|187945.2|187603.2|7
1736984760000|2025-01-15 23:46:00|187964.3|187622.3|187963.7|187621.7|187964.3|187622.3|187963.7|187621.7|6
1736984770000|2025-01-15 23:46:10|187964|187622|187925.7|187645.4|187964|187645.4|187925.7|187620.7|6
1736984780000|2025-01-15 23:46:20|187925.4|187645.3|187946.3|187616.7|187946.3|187645.3|187925.4|187615.5|5
1736984790000|2025-01-15 23:46:30|187946.1|187617.6|187946.1|187618.1|187946.1|187618.1|187946.1|187617.6|4
1736984800000|2025-01-15 23:46:40|187953.9|187611.9|187954.1|187612.1|187954.1|187612.1|187953.9|187611.9|2
1736984810000|2025-01-15 23:46:50|187966.6|187624.6|187966.6|187624.6|187966.6|187624.6|187966.6|187624.6|1
1736984820000|2025-01-15 23:47:00|187966.7|187624.7|187929.1|187651.1|187966.7|187651.5|187929.1|187624.7|3
1736984830000|2025-01-15 23:47:10||187649.6||187652.4||187652.4||187649.6|2
1736984840000|2025-01-15 23:47:20||187653.6||187653.6||187653.6||187653.6|1
1736984850000|2025-01-15 23:47:30||187653.7||187654||187654||187653.7|2
1736984860000|2025-01-15 23:47:40|187968.5|187626.5|187968.5|187626.5|187968.6|187626.6|187968.5|187626.5|3
1736984870000|2025-01-15 23:47:50|187968.7|187626.7|187968.9|187626.9|187968.9|187626.9|187968.7|187626.7|2
1736984880000|2025-01-15 23:48:00|187929.9|187655.4|187929.9|187655.9|187929.9|187655.9|187929.9|187655.4|2
1736984890000|2025-01-15 23:48:10|187974.3|187656|187976.1|187634.1|187976.1|187656|187974.3|187632.3|3
1736984900000|2025-01-15 23:48:20|187974.3|187632.3|187974.5|187632.5|187974.5|187632.5|187974.3|187632.3|2
1736984910000|2025-01-15 23:48:30|187974.4|187632.4|187974.2|187632.2|187974.4|187632.4|187974.2|187632.2|2
1736984920000|2025-01-15 23:48:40|187969.1|187627.1|187969.2|187627.2|187969.2|187627.2|187969.1|187627.1|2
1736984930000|2025-01-15 23:48:50|187969.1|187627.1|187969|187627|187969.1|187627.1|187969|187627|2
1736984940000|2025-01-15 23:49:00|187994.9|187652.9|187989.5|187647.5|187994.9|187652.9|187989.5|187647.5|2
1736984950000|2025-01-15 23:49:10|187972.9|187630.9|187989.5|187647.5|187989.5|187647.5|187972.9|187630.9|2
1736984960000|2025-01-15 23:49:20|187973.4|187631.4|187973.4|187631.4|187973.4|187631.4|187973.4|187631.4|1
1736984970000|2025-01-15 23:49:30|187973.1|187631.1|187973.1|187631.1|187973.1|187631.1|187973.1|187631.1|1
1736984980000|2025-01-15 23:49:40|187968.8|187626.8|187968.5|187626.5|187968.8|187626.8|187968.5|187626.5|2
1736984990000|2025-01-15 23:49:50|187968.6|187626.6|187968.6|187626.6|187968.6|187626.6|187968.6|187626.6|1
1736985000000|2025-01-15 23:50:00|187971.4|187629.4|187971.4|187629.4|187971.4|187629.4|187971.4|187629.4|1
1736985010000|2025-01-15 23:50:10|187972.3|187630.3|187987.7|187645.7|187988.1|187646.1|187972.3|187630.3|3
1736985020000|2025-01-15 23:50:20|187970.3|187628.3|187971|187629|187971|187629|187970.3|187628.3|3
1736985030000|2025-01-15 23:50:30|187967.4|187625.4|187967.4|187625.4|187967.4|187625.4|187967.4|187625.4|1
1736985040000|2025-01-15 23:50:40|187967.8|187625.8|187994.2|187652.2|187994.2|187652.2|187967.6|187625.6|3
1736985050000|2025-01-15 23:50:50|187994|187652|187989.1|187647.1|187994.2|187652.2|187989.1|187647.1|3
1736985060000|2025-01-15 23:51:00|187972.3|187630.3|187971.4|187629.4|187972.3|187630.3|187971.4|187629.4|2
1736985070000|2025-01-15 23:51:10|187972.2|187630.2|187972.7|187630.7|187972.7|187630.7|187972.2|187630.2|2
1736985080000|2025-01-15 23:51:20|187972.8|187630.8|187974.1|187632.1|187991.8|187649.8|187970.9|187628.9|5
1736985090000|2025-01-15 23:51:30|187974|187632|187958.8|187616.8|187978.6|187636.6|187958.8|187616.8|7
1736985100000|2025-01-15 23:51:40|187958.9|187616.9|187959.1|187617.1|187959.4|187617.4|187958.9|187616.9|4
1736985110000|2025-01-15 23:51:50|187978.6|187636.6|187983.2|187641.2|187983.2|187641.2|187972.8|187630.8|5
1736985120000|2025-01-15 23:52:00|187987.6|187645.6|187987.4|187645.4|187987.6|187645.6|187971.6|187629.6|7
1736985130000|2025-01-15 23:52:10|187971.7|187629.7|187971.4|187629.4|187971.7|187629.7|187971.4|187629.4|4
1736985140000|2025-01-15 23:52:20|187971.5|187629.5|187973.2|187631.2|187973.2|187631.2|187971.5|187629.5|3
1736985150000|2025-01-15 23:52:30|187973.3|187631.3|187972.4|187630.4|187974|187632|187972.4|187630.4|3
1736985160000|2025-01-15 23:52:40|187973.3|187631.3|187968.2|187626.2|187973.7|187631.7|187968.2|187626.2|3
1736985170000|2025-01-15 23:52:50|187969|187627|187969.1|187627.1|187969.1|187627.1|187969|187627|2
1736985190000|2025-01-15 23:53:10|187969.2|187627.2|187984.3|187642.3|187984.4|187642.4|187969.2|187627.2|4
1736985200000|2025-01-15 23:53:20|187997.8|187655.8|187997.8|187655.8|187997.8|187655.8|187997.8|187655.8|1
1736985210000|2025-01-15 23:53:30|187997.7|187655.7|187997.8|187655.8|187997.8|187655.8|187997.7|187655.7|2
1736985220000|2025-01-15 23:53:40|187988.1|187646.1|187988.1|187646.1|187988.2|187646.2|187988.1|187646.1|3
1736985230000|2025-01-15 23:53:50|187988|187646|187973.6|187631.6|187988|187646|187973.6|187631.6|2
1736985240000|2025-01-15 23:54:00|187973.7|187631.7|187973.7|187631.7|187973.7|187631.7|187973.7|187631.7|1
1736985250000|2025-01-15 23:54:10|187988.1|187646.1|187997.8|187655.8|187997.9|187655.9|187988.1|187646.1|5
1736985270000|2025-01-15 23:54:30|187988.5|187646.5|187988.5|187646.5|187988.5|187646.5|187988.5|187646.5|1
1736985280000|2025-01-15 23:54:40|187988.4|187646.4|187988.4|187646.4|187988.4|187646.4|187988.4|187646.4|1
1736985290000|2025-01-15 23:54:50|187988.5|187646.5|187988.5|187646.5|187988.5|187646.5|187988.5|187646.5|1
1736985300000|2025-01-15 23:55:00|187988.4|187646.4|187997.8|187655.8|187997.8|187655.8|187988.4|187646.4|3
1736985330000|2025-01-15 23:55:30|187997.9|187655.9|187975.5|187633.5|187997.9|187655.9|187975.5|187633.5|6
1736985340000|2025-01-15 23:55:40|187975.9|187633.9|187975.9|187633.9|187975.9|187633.9|187975.9|187633.9|1
1736985350000|2025-01-15 23:55:50|187976.4|187634.4|187989.8|187647.8|187989.9|187647.9|187976.4|187634.4|3
1736985360000|2025-01-15 23:56:00|187996.9|187654.9|187997.8|187655.8|187997.8|187655.8|187976|187634|3
1736985370000|2025-01-15 23:56:10|187976|187634|187997.8|187655.8|187997.8|187655.8|187976|187634|2
1736985380000|2025-01-15 23:56:20|187988.1|187646.1|187988.1|187646.1|187988.3|187646.3|187988.1|187646.1|3
1736985390000|2025-01-15 23:56:30|187987.5|187645.5|187973.6|187631.6|187987.5|187645.5|187973.5|187631.5|3
1736985400000|2025-01-15 23:56:40|187988.1|187646.1|187988.1|187646.1|187988.1|187646.1|187988.1|187646.1|1
1736985410000|2025-01-15 23:56:50|187974.1|187632.1|187997.8|187655.8|187997.8|187655.8|187974.1|187632.1|5
1736985420000|2025-01-15 23:57:00|188002.6|187660.6|188076.8|187734.8|188076.9|187734.9|188002.6|187660.6|11
1736985430000|2025-01-15 23:57:10|188076.3|187734.3|188076.9|187734.9|188076.9|187734.9|188076.3|187734.3|4
1736985440000|2025-01-15 23:57:20|188076.4|187734.4|188076.8|187734.8|188076.8|187734.8|188075.8|187733.8|6
1736985450000|2025-01-15 23:57:30|188076.2|187734.2|187939.5|187597.5|188076.2|187734.2|187935.4|187593.4|6
1736985460000|2025-01-15 23:57:40|187937.5|187595.5|187926.3|187584.3|187938.1|187596.1|187924.4|187582.4|8
1736985470000|2025-01-15 23:57:50|187954.1|187612.1|187977.5|187635.5|187981.3|187639.3|187954.1|187612.1|12
1736985480000|2025-01-15 23:58:00|187955.8|187613.8|187924.9|187582.9|187955.8|187613.8|187923.5|187581.5|6
1736985490000|2025-01-15 23:58:10|187925.3|187583.3|187920|187578|187925.3|187583.3|187920|187578|7
1736985500000|2025-01-15 23:58:20|187919.9|187577.9|187919.6|187577.6|187919.9|187577.9|187919.3|187577.3|9
1736985510000|2025-01-15 23:58:30|187919.5|187577.5|187923.3|187581.3|187923.3|187581.3|187906.3|187564.3|7
1736985520000|2025-01-15 23:58:40|187922.9|187580.9|187923.2|187581.2|187923.2|187581.2|187922.9|187580.9|2
1736985530000|2025-01-15 23:58:50|187926.1|187584.1|187926.3|187584.3|187926.3|187584.3|187926.1|187584.1|2
1736985540000|2025-01-15 23:59:00|187926.6|187584.6|187927.7|187585.7|187927.7|187585.7|187926|187584|3
1736985550000|2025-01-15 23:59:10|187920.3|187578.3|187920|187578|187920.3|187578.3|187920|187578|2
1736985560000|2025-01-15 23:59:20|187920.2|187578.2|187907.2|187565.2|187920.5|187578.5|187907|187565|4
1736985570000|2025-01-15 23:59:30|187907.5|187565.5|187907.6|187565.6|187907.6|187565.6|187907.5|187565.5|2
1736985580000|2025-01-15 23:59:40|187907.9|187565.9|187908.2|187566.2|187908.2|187566.2|187907.9|187565.9|3
1736985590000|2025-01-15 23:59:50|187921.2|187579.2|187921.5|187579.5|187921.5|187579.5|187921.2|187579.2|3
1736985600000|2025-01-16 00:00:00|187929.2|187587.2|187948.4|187606.4|187950.4|187608.4|187922.5|187580.5|9
1736985610000|2025-01-16 00:00:10|187947.8|187605.8|187911.8|187569.8|187965.2|187623.2|187892.1|187550.1|23
1736985620000|2025-01-16 00:00:20|187929.5|187587.5|187936.2|187594.2|187948.6|187606.6|187916.5|187574.5|13
1736985630000|2025-01-16 00:00:30|187939.4|187597.4|187952.5|187610.5|187968.3|187626.3|187909.7|187567.7|17
1736985640000|2025-01-16 00:00:40|187953.8|187611.8|187960.8|187618.8|187977.7|187635.7|187937.3|187595.3|14
1736985650000|2025-01-16 00:00:50|187955.2|187613.2|187935.9|187593.9|187961.5|187619.5|187934.8|187592.8|28
1736985660000|2025-01-16 00:01:00|187937.9|187595.9|187951.2|187609.2|187954.8|187612.8|187937.6|187595.6|10
1736985670000|2025-01-16 00:01:10|187951.6|187609.6|187952.4|187610.4|187952.4|187610.4|187948.8|187606.8|17
1736985680000|2025-01-16 00:01:20|187952.9|187610.9|187973.1|187631.1|187979.4|187637.4|187952.9|187610.9|14
1736985690000|2025-01-16 00:01:30|187964.8|187622.8|187957.4|187615.4|187966.9|187624.9|187957.4|187615.4|12
1736985700000|2025-01-16 00:01:40|187958.5|187616.5|187945.7|187603.7|187958.5|187616.5|187943.7|187601.7|7
1736985710000|2025-01-16 00:01:50|187945.9|187603.9|187953.7|187611.7|187954.6|187612.6|187945.6|187603.6|13
1736985720000|2025-01-16 00:02:00|187953.6|187611.6|187953.8|187611.8|187954|187612|187953.6|187611.6|4
1736985730000|2025-01-16 00:02:10|187953.7|187611.7|187952.8|187610.8|187953.7|187611.7|187952.8|187610.8|3
1736985740000|2025-01-16 00:02:20|187952.9|187610.9|187943|187601|187952.9|187610.9|187937.7|187595.7|7
1736985750000|2025-01-16 00:02:30|187955.7|187613.7|187953.2|187611.2|187955.9|187613.9|187953.2|187611.2|6
1736985760000|2025-01-16 00:02:40|187953.5|187611.5|187941.5|187599.5|187953.5|187611.5|187941.5|187599.5|7
1736985770000|2025-01-16 00:02:50|187949.9|187607.9|187953.5|187611.5|187953.9|187611.9|187949.9|187607.9|8
1736985780000|2025-01-16 00:03:00|187953.4|187611.4|187953.5|187611.5|187953.7|187611.7|187953.4|187611.4|8
1736985790000|2025-01-16 00:03:10|187954|187612|187953.4|187612.5|187954.4|187612.5|187953.4|187611.9|4
1736985800000|2025-01-16 00:03:20|187953|187612.9|187963.1|187621.1|187963.1|187621.1|187952.9|187612.9|4
1736985810000|2025-01-16 00:03:30|187966.7|187624.7|187956.2|187614.2|187966.7|187624.7|187956.2|187614.2|8
1736985820000|2025-01-16 00:03:40|187956.1|187614.1|187956.1|187614.1|187956.3|187614.3|187956.1|187614.1|5
1736985830000|2025-01-16 00:03:50|187956.3|187614.3|187958.7|187616.7|187958.8|187616.8|187950.2|187608.2|8
1736985840000|2025-01-16 00:04:00|187949.3|187607.3|187956.9|187614.9|187956.9|187614.9|187949.3|187607.3|3
1736985850000|2025-01-16 00:04:10|187958.4|187616.4|187960.4|187618.4|187960.6|187618.6|187958.4|187616.4|7
1736985860000|2025-01-16 00:04:20|187961|187619|187955.1|187613.1|187961|187619|187953.3|187611.3|5
1736985870000|2025-01-16 00:04:30|187953.4|187611.4|187952.7|187610.7|187958.7|187616.7|187944.3|187602.3|6
1736985880000|2025-01-16 00:04:40|187942.2|187600.2|187942|187600|187942.2|187600.2|187940.7|187598.7|4
1736985890000|2025-01-16 00:04:50|187943.3|187601.3|187945.9|187603.9|187945.9|187603.9|187943.3|187601.3|5
1736985900000|2025-01-16 00:05:00|187945.1|187603.1|187939.3|187610.6|187945.1|187610.6|187939.3|187603|8
1736985910000|2025-01-16 00:05:10|187938.9|187620.3|187946.3|187620.2|187946.3|187621.1|187938.9|187620.2|9
1736985920000|2025-01-16 00:05:20|187946.7|187619.8|187953.1|187611.1|187953.2|187620.4|187946.7|187611.1|6
1736985930000|2025-01-16 00:05:30|187951.1|187609.1|187951.9|187609.9|187956.1|187614.1|187951|187609|5
1736985940000|2025-01-16 00:05:40|187949.6|187615.1|187949.5|187615.2|187949.6|187615.2|187949.5|187615.1|3
1736985950000|2025-01-16 00:05:50|187949.4|187611|187953|187611|187953.2|187611.2|187949.4|187611|4
1736985960000|2025-01-16 00:06:00|187954.3|187612.3|187939.5|187626.8|187954.3|187626.8|187939.5|187611|4
1736985970000|2025-01-16 00:06:10|187938.7|187627.5|187946.2|187618.7|187946.2|187628.4|187937.8|187618.7|4
1736985980000|2025-01-16 00:06:20|187946.1|187618.8|187950.4|187608.4|187950.6|187618.8|187946.1|187608.4|6
1736985990000|2025-01-16 00:06:30|187950.2|187608.2|187950.6|187608.6|187950.6|187608.6|187950.2|187608.2|3
1736986000000|2025-01-16 00:06:40|187950.1|187608.1|187935.2|187628.6|187950.6|187628.6|187935.2|187608.1|7
1736986010000|2025-01-16 00:06:50|187937|187626.8|187936.9|187626.8|187937|187626.8|187936.9|187626.8|3
1736986020000|2025-01-16 00:07:00|187937.7|187626.1|187949.8|187607.8|187950.7|187626.1|187937.7|187607.8|7
1736986030000|2025-01-16 00:07:10|187950.3|187608.3|187954.2|187612.2|187955.2|187613.2|187950.3|187608.3|5
1736986040000|2025-01-16 00:07:20|187954.3|187612.3|187945.7|187624.2|187954.3|187624.2|187945.7|187612.2|4
1736986050000|2025-01-16 00:07:30|187945.8|187624|187945.3|187624.6|187945.8|187624.6|187945.3|187624|4
1736986060000|2025-01-16 00:07:40|187945.2|187624.7|187955.2|187613.2|187955.3|187624.7|187945.2|187613.2|5
1736986070000|2025-01-16 00:07:50|187936.4|187635.9|187936.2|187636|187936.4|187636|187936.2|187635.9|2
1736986080000|2025-01-16 00:08:00|187952|187636.1|187950.3|187608.3|187952|187636.1|187950.3|187608.3|4
1736986090000|2025-01-16 00:08:10|187940.8|187620.9|187941.2|187620.5|187941.2|187620.9|187940.8|187620.5|3
1736986100000|2025-01-16 00:08:20|187941.5|187620.2|187941.6|187620.1|187941.6|187620.2|187941.5|187620.1|2
1736986110000|2025-01-16 00:08:30|187943|187618.7|187951.3|187609.3|187951.3|187618.7|187943|187607.8|7
1736986120000|2025-01-16 00:08:40|187951.2|187609.2|187934|187633|187951.5|187633|187934|187609.2|3
1736986130000|2025-01-16 00:08:50|187934.6|187632.4|187934.6|187632.4|187934.6|187632.4|187934.6|187632.4|2
1736986140000|2025-01-16 00:09:00|187943.6|187621.8|187951.2|187609.2|187951.3|187622|187943.4|187609.2|6
1736986150000|2025-01-16 00:09:10|187951.3|187609.3|187951.2|187609.2|187951.3|187609.3|187951.2|187609.2|2
1736986160000|2025-01-16 00:09:20|187951.1|187609.1|187943.4|187622|187951.2|187622.2|187943.2|187609.1|5
1736986170000|2025-01-16 00:09:30|187951.2|187609.2|187951.4|187609.4|187951.4|187609.4|187951.1|187609.1|4
1736986180000|2025-01-16 00:09:40|187933.6|187632.2|187933.2|187631.8|187933.7|187632.2|187933.2|187631.8|4
1736986190000|2025-01-16 00:09:50|187933|187632|187951.1|187609.1|187951.3|187632|187933|187608.8|6
1736986200000|2025-01-16 00:10:00|187951|187609|187942.4|187622.1|187951.2|187622.4|187942.2|187609|4
1736986210000|2025-01-16 00:10:10|187942.3|187622|187942.3|187622.2|187942.3|187622.2|187942.3|187622|3
1736986220000|2025-01-16 00:10:20|187951.2|187609.2|187951.2|187609.2|187951.4|187609.4|187951.1|187609.1|4
1736986230000|2025-01-16 00:10:30|187951.9|187609.9|187952|187610|187952|187610|187951.3|187609.3|6
1736986240000|2025-01-16 00:10:40|187951.9|187609.9|187951.9|187609.9|187951.9|187633.9|187931.9|187609.9|3
1736986250000|2025-01-16 00:10:50|187951.7|187609.7|187941.1|187621.7|187951.7|187621.8|187940.9|187608.5|5
1736986260000|2025-01-16 00:11:00|187950.5|187608.5|187950.5|187608.5|187950.5|187608.5|187950.5|187608.5|1
1736986270000|2025-01-16 00:11:10|187941.1|187621.7|187941.1|187621.7|187941.1|187621.7|187941.1|187621.7|1
1736986280000|2025-01-16 00:11:20|187942.4|187622.3|187933.1|187632.7|187942.4|187632.8|187933|187622.3|5
1736986290000|2025-01-16 00:11:30|187931.9|187631.4|187931.9|187631.4|187931.9|187631.4|187931.9|187631.4|2
1736986300000|2025-01-16 00:11:40|187932.1|187631.3|187941.5|187620.9|187941.5|187631.3|187932.1|187620.9|3
1736986310000|2025-01-16 00:11:50|187941.6|187620.8|187941.6|187620.8|187941.6|187620.8|187941.6|187620.8|2
1736986320000|2025-01-16 00:12:00|187941.7|187620.7|187941.7|187620.7|187941.7|187620.7|187941.7|187620.7|1
1736986330000|2025-01-16 00:12:10|187941.6|187620.8|187949.9|187607.9|187950.2|187620.9|187941.5|187607.9|7
1736986340000|2025-01-16 00:12:20|187949.7|187607.7|187938.7|187596.7|187950.7|187608.7|187938.7|187596.7|5
1736986350000|2025-01-16 00:12:30|187934|187592|187917.5|187616.3|187934|187616.4|187917.5|187592|4
1736986360000|2025-01-16 00:12:40|187933.3|187591.3|187935.7|187593.7|187935.7|187593.7|187933.3|187591.3|3
1736986370000|2025-01-16 00:12:50|187935.8|187593.8|187945.1|187603.1|187945.1|187603.1|187935.8|187593.8|7
1736986380000|2025-01-16 00:13:00|187955.1|187613.1|187934.3|187617.4|187955.1|187617.4|187934.3|187611.2|3
1736986390000|2025-01-16 00:13:10|187924.1|187616.7|187924.5|187627.5|187924.5|187627.5|187924.1|187616.7|3
1736986400000|2025-01-16 00:13:20|187957.5|187615.5|187957.5|187615.5|187957.5|187615.5|187957.4|187615.4|3
1736986410000|2025-01-16 00:13:30|187957.1|187615.1|187934.2|187615.7|187957.3|187626.6|187924.4|187615.1|6
1736986420000|2025-01-16 00:13:40|187934|187615.2|187942|187600|187951.8|187615.2|187934|187599.7|4
1736986430000|2025-01-16 00:13:50|187942.2|187600.2|187942.5|187600.5|187942.5|187615.1|187933.1|187600.2|6
1736986440000|2025-01-16 00:14:00|187932|187590|187932|187590|187932|187590|187932|187590|1
1736986450000|2025-01-16 00:14:10|187924.9|187583.9|187917.6|187619.9|187925.1|187619.9|187917.6|187583.9|3
1736986460000|2025-01-16 00:14:20|187917.4|187620.2|187924.7|187584.2|187924.7|187620.2|187917.4|187584.2|3
1736986470000|2025-01-16 00:14:30|187943.3|187601.3|187933.2|187591.2|187943.4|187601.4|187924.7|187585|8
1736986480000|2025-01-16 00:14:40|187933.3|187591.3|187933.5|187591.5|187933.7|187591.7|187933.3|187591.3|4
1736986490000|2025-01-16 00:14:50|187933.8|187591.8|187933.8|187591.8|187933.8|187591.8|187933.7|187591.7|3
1736986500000|2025-01-16 00:15:00|187933.2|187591.2|187925.1|187585.6|187933.2|187591.2|187925|187584.4|5
1736986510000|2025-01-16 00:15:10|187925.2|187586.4|187912.9|187626.8|187925.2|187626.8|187912.9|187586.3|6
1736986520000|2025-01-16 00:15:20|187924.7|187586.8|187933.5|187591.5|187933.5|187591.5|187924.5|187586.8|4
1736986530000|2025-01-16 00:15:30|187933.4|187591.4|187933.3|187591.3|187933.7|187591.7|187933.3|187591.3|3
1736986540000|2025-01-16 00:15:40|187927.3|187614.7|187927.9|187615.3|187927.9|187615.3|187927.3|187614.7|2
1736986550000|2025-01-16 00:15:50|187927.8|187615.4|187927.5|187616.1|187927.8|187616.1|187927.5|187615.4|4
1736986560000|2025-01-16 00:16:00|187911.8|187630.2|187911.7|187630.3|187911.8|187630.3|187911.7|187630.2|2
1736986570000|2025-01-16 00:16:10|187911.1|187631|187909.7|187631.6|187911.1|187631.6|187909.7|187631|4
1736986580000|2025-01-16 00:16:20|187908.4|187630.7|187923.9|187617.7|187923.9|187636.7|187907|187617.7|4
1736986590000|2025-01-16 00:16:30|187924.6|187617.4|187924.5|187617.5|187925|187617.5|187924.5|187617|4
1736986600000|2025-01-16 00:16:40|187924.6|187617.4|187924.8|187617.2|187924.8|187617.4|187924.6|187617.2|2
1736986610000|2025-01-16 00:16:50|187924.3|187617.7|187906.5|187633.1|187924.3|187633.1|187906.5|187617.7|4
1736986620000|2025-01-16 00:17:00|187905.9|187633.8|187904.8|187634.3|187906.1|187634.3|187904.8|187633|6
1736986630000|2025-01-16 00:17:10|187905.5|187633.6|187921.1|187621|187921.1|187640.3|187903|187621|10
1736986640000|2025-01-16 00:17:20|187921.8|187620.3|187921.7|187622.1|187921.8|187622.1|187921.7|187620.3|5
1736986650000|2025-01-16 00:17:30|187921.2|187622.6|187920.3|187623.5|187921.2|187623.5|187920.3|187622.6|4
1736986660000|2025-01-16 00:17:40|187920.1|187623.7|187919.6|187623.7|187920.1|187623.7|187919.6|187623.7|3
1736986670000|2025-01-16 00:17:50|187900.9|187639.5|187900.7|187640|187901.2|187640.2|187900.5|187639.5|6
1736986680000|2025-01-16 00:18:00|187900|187640.6|187898.5|187642.1|187900|187642.1|187898.5|187640.6|8
1736986690000|2025-01-16 00:18:10|187899.2|187643.5|187917.8|187627.1|187917.9|187644.3|187898.4|187626.9|10
1736986700000|2025-01-16 00:18:20|187917.2|187627.5|187916.2|187628.5|187917.2|187628.5|187916.2|187627.5|4
1736986710000|2025-01-16 00:18:30|187916.1|187628.7|187915.2|187629.7|187916.1|187629.7|187915.2|187628.7|6
1736986720000|2025-01-16 00:18:40|187915|187629.8|187894.6|187648.8|187915|187648.8|187894.6|187629.8|5
1736986730000|2025-01-16 00:18:50|187894.3|187649.1|187893.8|187648.9|187894.3|187649.1|187893.6|187648.9|4
1736986740000|2025-01-16 00:19:00|187893.7|187649|187915.2|187630.4|187915.2|187649|187893.7|187630.4|6
1736986750000|2025-01-16 00:19:10|187915.1|187630.5|187915.1|187630.5|187915.1|187630.5|187915.1|187630.5|2
1736986760000|2025-01-16 00:19:20|187914.8|187630.8|187915.7|187629.9|187915.7|187630.8|187914.8|187629.9|5
1736986770000|2025-01-16 00:19:30|187915.4|187630.2|187915.5|187630.1|187915.5|187630.2|187915.4|187630.1|4
1736986780000|2025-01-16 00:19:40|187895.2|187648.3|187894.3|187649|187895.2|187649|187894.3|187648.3|4
1736986790000|2025-01-16 00:19:50|187893.8|187649.5|187893.8|187649.5|187893.8|187649.5|187893.8|187649.5|1
1736986800000|2025-01-16 00:20:00|187893.9|187649.4|187914.5|187631.1|187914.5|187649.4|187893.9|187631.1|3
1736986810000|2025-01-16 00:20:10|187914|187631|187914|187631|187914|187631|187914|187631|2
1736986820000|2025-01-16 00:20:20|187914.1|187631.5|187913.5|187631.6|187914.1|187631.6|187913.5|187631.5|4
1736986830000|2025-01-16 00:20:30|187892|187632.1|187892|187650.7|187892|187650.7|187892|187632.1|2
1736986840000|2025-01-16 00:20:40|187892.4|187650.3|187894.4|187648.9|187894.4|187650.3|187892.4|187648.2|5
1736986850000|2025-01-16 00:20:50|187893.7|187649.6|187913.4|187631.8|187913.4|187650.6|187892.7|187631.8|5
1736986860000|2025-01-16 00:21:00|187913.1|187632.1|187913|187632.2|187913.1|187632.2|187913|187632.1|4
1736986870000|2025-01-16 00:21:10|187913.1|187632.1|187913.1|187632.1|187913.1|187632.1|187913.1|187632.1|2
1736986880000|2025-01-16 00:21:20|187913|187632.2|187913|187632.2|187913|187632.2|187913|187632.2|2
1736986890000|2025-01-16 00:21:30|187892.2|187651.2|187893.8|187652.9|187893.8|187652.9|187892.2|187651.1|4
1736986900000|2025-01-16 00:21:40||187653.5||187653.5||187653.5||187653.5|1
1736986910000|2025-01-16 00:21:50|187914.1|187653.6|187913.6|187634|187914.1|187653.6|187913.6|187634|3
1736986930000|2025-01-16 00:22:10||187634.5||187634.5||187634.5||187634.5|1
1736986940000|2025-01-16 00:22:20|187913.5|187634.6|187892.9|187654.4|187913.5|187654.4|187892.7|187634.6|6
1736986950000|2025-01-16 00:22:30|187892.3||187892.3||187892.3||187892.3||1
1736986960000|2025-01-16 00:22:40|187891.6|187655.1|187912.8|187635.4|187912.8|187655.1|187891.6|187635.4|3
1736986980000|2025-01-16 00:23:00|187912.7|187635.5|187912.7|187636|187912.7|187636|187912.7|187635.5|2
1736986990000|2025-01-16 00:23:10|187912.6|187636.1|187912.7|187636|187912.7|187636.1|187912.6|187636|4
1736987000000|2025-01-16 00:23:20|187891.4|187655.9|187890.8|187656.6|187891.4|187656.6|187890.8|187655.9|3
1736987010000|2025-01-16 00:23:30|187890.1||187890.1||187890.1||187890.1||1
1736987020000|2025-01-16 00:23:40|187911.6|187657.2|187911.1|187636.9|187911.6|187657.2|187911.1|187636.9|3
1736987030000|2025-01-16 00:23:50|187911|187637.4|187911|187637.5|187911|187637.5|187911|187637.4|3
1736987040000|2025-01-16 00:24:00|187910.5||187910.5||187910.5||187910.5||1
1736987050000|2025-01-16 00:24:10|187888.6|187658.1|187888.6|187658.8|187888.6|187658.8|187888.6|187658.1|2
1736987060000|2025-01-16 00:24:20|187888.4|187658.9|187888.4|187658.9|187888.4|187658.9|187888.4|187658.9|1
1736987070000|2025-01-16 00:24:30|187910.4|187638.3|187910.4|187638.3|187910.4|187638.3|187910.4|187638.3|1
1736987090000|2025-01-16 00:24:50|187910.2|187638.5|187909.5|187638.7|187910.2|187638.7|187909.5|187638.5|6
1736987100000|2025-01-16 00:25:00||187638.6||187638.6||187638.6||187638.6|1
1736987110000|2025-01-16 00:25:10|187887.3|187659.4|187887.4|187659.3|187887.4|187659.4|187887.3|187659.3|3
1736987120000|2025-01-16 00:25:20|187887.5|187659.1|187887.6|187659.7|187887.6|187659.8|187887.5|187659.1|3
1736987130000|2025-01-16 00:25:30|187909.9|187639|187910|187638.9|187910|187639|187909.9|187638.9|3
1736987140000|2025-01-16 00:25:40|187909.5|187638.8|187909.6|187638.8|187909.6|187638.8|187909.5|187638.8|2
1736987150000|2025-01-16 00:25:50||187638.7||187639.3||187639.3||187638.7|2
1736987160000|2025-01-16 00:26:00|187887.3|187660.1|187886.7|187660|187887.3|187660.1|187886.6|187660|3
1736987170000|2025-01-16 00:26:10|187886.5|187660.1|187886.6|187660.1|187886.6|187660.1|187886.5|187660.1|3
1736987180000|2025-01-16 00:26:20|187908.7|187660|187908.7|187638.8|187908.7|187660|187908.7|187638.8|2
1736987190000|2025-01-16 00:26:30|187908.8||187908.8||187908.8||187908.8||1
1736987200000|2025-01-16 00:26:40|187908.7|187639.3|187908.7|187639.3|187908.7|187639.3|187908.7|187639.3|2
1736987210000|2025-01-16 00:26:50||187639.4||187639.4||187639.4||187639.4|1
1736987220000|2025-01-16 00:27:00|187886.5|187660.8|187885.8|187660.9|187886.5|187660.9|187885.8|187660.8|4
1736987230000|2025-01-16 00:27:10||187660.8||187660.8||187660.8||187660.8|1
1736987240000|2025-01-16 00:27:20|187886|187660.7|187908.6|187639.7|187908.6|187660.7|187886|187639.7|3
1736987250000|2025-01-16 00:27:30|187908.7||187908.7||187908.7||187908.7||1
1736987260000|2025-01-16 00:27:40|187908.8|187639.6|187908.7|187640.1|187908.8|187640.1|187908.7|187639.6|4
1736987270000|2025-01-16 00:27:50|187886.1|187661.3|187886.1|187661.3|187886.1|187661.3|187886.1|187661.3|1
1736987280000|2025-01-16 00:28:00||187661.2||187661.2||187661.2||187661.2|1
1736987290000|2025-01-16 00:28:10|187921.4|187661.1|187921.5|187661.1|187921.5|187661.1|187921.4|187661.1|3
1736987300000|2025-01-16 00:28:20|187886.2|187631.6|187907.6|187638.8|187907.6|187638.8|187886.2|187631.6|2
1736987310000|2025-01-16 00:28:30|187907.7||187907.7||187907.7||187907.7||1
1736987320000|2025-01-16 00:28:40|187907.9|187638.6|187907.7|187638.7|187907.9|187638.7|187907.7|187638.6|3
1736987330000|2025-01-16 00:28:50|187886.3|187635.4|187884.4|187658.5|187886.3|187658.5|187884.4|187635.4|3
1736987340000|2025-01-16 00:29:00|187884.6|187658.3|187884.1|187658.8|187884.6|187658.8|187884.1|187658.3|2
1736987350000|2025-01-16 00:29:10|187884.7|187658.2|187885.9|187657|187885.9|187658.2|187884.7|187657|4
1736987360000|2025-01-16 00:29:20|187908.5|187636.8|187909.4|187636.4|187909.6|187636.8|187908.5|187635.6|6
1736987370000|2025-01-16 00:29:30|187908.8|187637|187908.4|187637.4|187908.8|187637.4|187908.4|187637|4
1736987380000|2025-01-16 00:29:40|187908.2|187637.6|187907.2|187638.5|187908.2|187638.5|187907.2|187637.6|4
1736987390000|2025-01-16 00:29:50|187884.2|187659.5|187884|187659.6|187884.2|187659.6|187884|187659.5|4
1736987400000|2025-01-16 00:30:00|187899.1|187521.6|187791.4|187496.6|187899.1|187521.6|187779.1|187496.4|14
1736987410000|2025-01-16 00:30:10|187779.1|187495.2|187777|187498.3|187782.1|187507.5|187777|187494.2|13
1736987420000|2025-01-16 00:30:20|187789.7|187500|187780.4|187507.5|187789.7|187507.5|187766.2|187500|21
1736987430000|2025-01-16 00:30:30|187779.8|187507.9|187757.5|187527.7|187779.8|187527.7|187757.5|187507.9|16
1736987440000|2025-01-16 00:30:40|187756.7|187528.1|187753.8|187531|187759.9|187534.9|187753.8|187528.1|16
1736987450000|2025-01-16 00:30:50|187753.4|187531.8|187750.3|187502.7|187773.3|187531.8|187750.3|187501.4|18
1736987460000|2025-01-16 00:31:00|187749.6|187503.2|187747.2|187505.5|187749.6|187505.5|187747.2|187503.2|8
1736987470000|2025-01-16 00:31:10|187746.5|187506|187768.6|187517.3|187770.1|187517.3|187743.7|187506|13
1736987480000|2025-01-16 00:31:20|187745.5|187516.6|187743.8|187531.4|187746.4|187543.5|187743.8|187516.6|9
1736987490000|2025-01-16 00:31:30|187743.9|187532.1|187743.2|187534|187743.9|187534.7|187743.2|187532.1|8
1736987500000|2025-01-16 00:31:40|187742.5|187534.7|187744.1|187531.1|187744.1|187536.7|187742.5|187531.1|6
1736987510000|2025-01-16 00:31:50|187745|187506.3|187744.7|187504.9|187746.2|187506.3|187744.7|187503.7|7
1736987520000|2025-01-16 00:32:00|187742.9|187506.2|187745.4|187504.3|187745.4|187528.5|187742.9|187504.3|6
1736987530000|2025-01-16 00:32:10|187743.2|187528.5|187742.4|187534.2|187743.2|187534.2|187742.4|187504.3|10
1736987540000|2025-01-16 00:32:20|187741.9|187534|187744.8|187529|187744.8|187534|187741.9|187529|5
1736987550000|2025-01-16 00:32:30|187743|187530.8|187743|187530.8|187743|187530.8|187743|187530.8|2
1736987560000|2025-01-16 00:32:40|187743.5|187530.4|187742.3|187531.6|187743.5|187531.6|187742.3|187530.4|6
1736987570000|2025-01-16 00:32:50|187740.5|187532.9|187709|187579|187740.5|187579.4|187709|187532.9|7
1736987580000|2025-01-16 00:33:00|187708.9|187578.9|187741.5|187508.3|187742.7|187578.9|187708.2|187506.3|8
1736987590000|2025-01-16 00:33:10|187742.2|187507.8|187741.9|187532.7|187742.2|187533.2|187741|187507.3|8
1736987600000|2025-01-16 00:33:20|187741.6|187532|187741.5|187532.4|187741.6|187532.4|187741.5|187532|3
1736987610000|2025-01-16 00:33:30|187741.8|187532.1|187742.4|187531.5|187742.4|187532.1|187741.8|187531.5|4
1736987620000|2025-01-16 00:33:40|187742.2|187506.1|187742.2|187506.2|187742.2|187506.2|187742.2|187506.1|2
1736987630000|2025-01-16 00:33:50|187743.6|187531.6|187743.6|187505.1|187743.6|187531.6|187743.6|187505.1|6
1736987640000|2025-01-16 00:34:00|187743.4|187505.3|187743.3|187530.5|187743.5|187530.5|187743.3|187505.3|6
1736987650000|2025-01-16 00:34:10|187742.4|187531.4|187743.2|187530.5|187743.2|187531.4|187742.4|187530.5|3
1736987660000|2025-01-16 00:34:20|187743.7|187530.2|187740.5|187535.4|187743.7|187535.4|187740.5|187530.2|8
1736987670000|2025-01-16 00:34:30|187709|187579|187740.4|187508.2|187740.4|187579.4|187709|187508.2|6
1736987680000|2025-01-16 00:34:40|187742.1|187506.9|187739.2|187535.4|187742.1|187536.7|187739.2|187506.9|8
1736987690000|2025-01-16 00:34:50|187739.9|187534.7|187709|187579|187739.9|187579|187708.6|187534.7|7
1736987700000|2025-01-16 00:35:00|187708.6|187578.6|187708.6|187578.6|187711.3|187581.3|187708.6|187578.6|5
1736987710000|2025-01-16 00:35:10|187707.5|187577.5|187708.7|187578.7|187708.7|187578.7|187707.5|187577.5|4
1736987720000|2025-01-16 00:35:20|187709|187579|187708.9|187578.9|187709.2|187579.2|187708.9|187578.9|3
1736987730000|2025-01-16 00:35:30|187711.3|187581.3|187709|187579|187711.3|187581.3|187708.9|187578.9|4
1736987740000|2025-01-16 00:35:40|187708.5|187578.5|187741.8|187531.4|187741.8|187579|187708.5|187519.1|6
1736987750000|2025-01-16 00:35:50|187740.7|187530.8|187739.6|187532.3|187740.7|187532.3|187739.6|187530.8|5
1736987760000|2025-01-16 00:36:00|187740.4|187531.5|187740.3|187532.3|187740.4|187535|187738.9|187531.5|8
1736987770000|2025-01-16 00:36:10|187740.4|187532.1|187740.4|187532.1|187740.4|187532.1|187740.4|187532.1|2
1736987780000|2025-01-16 00:36:20|187741.2|187531.4|187740.4|187532.2|187741.2|187532.2|187740.4|187531.4|4
1736987790000|2025-01-16 00:36:30|187740.1|187532.4|187740.1|187532.4|187740.1|187532.4|187740.1|187532.4|1
1736987800000|2025-01-16 00:36:40|187740.4|187532.2|187739.8|187532.8|187740.4|187532.8|187739.8|187532.2|4
1736987810000|2025-01-16 00:36:50|187739.3|187533.3|187740.6|187531.9|187740.6|187533.3|187739.3|187531.9|6
1736987820000|2025-01-16 00:37:00|187740.4|187532.1|187740.4|187532.1|187740.4|187532.1|187740.4|187532.1|1
1736987830000|2025-01-16 00:37:10|187740.3|187532.2|187740.3|187532.3|187740.3|187532.3|187740.3|187532.2|3
1736987840000|2025-01-16 00:37:20|187739.9|187532.6|187739.9|187532.6|187739.9|187532.6|187739.9|187532.6|1
1736987850000|2025-01-16 00:37:30|187738.9|187534.3|187738.7|187536.6|187738.9|187536.6|187738.7|187533.6|5
1736987860000|2025-01-16 00:37:40|187737.7|187537.5|187738.7|187509.1|187738.8|187537.5|187737.7|187509|15
1736987870000|2025-01-16 00:37:50|187737.5|187535.9|187738.1|187536.7|187738.1|187537.1|187737.5|187509.1|10
1736987880000|2025-01-16 00:38:00|187737.8|187536.1|187737.7|187535.6|187738.1|187536.1|187737.7|187534.4|8
1736987890000|2025-01-16 00:38:10|187703.3|187536.2|187737.5|187521|187737.5|187578.3|187703|187521|8
1736987900000|2025-01-16 00:38:20|187737|187521.4|187737.5|187521|187737.5|187521.4|187737|187521|3
1736987910000|2025-01-16 00:38:30|187737.1|187521.3|187736|187522.2|187737.1|187522.2|187736|187521.3|4
1736987920000|2025-01-16 00:38:40|187736.5|187521.8|187708.3|187578.3|187736.5|187578.3|187707.9|187521.8|5
1736987930000|2025-01-16 00:38:50|187708.1|187578.1|187708.3|187578.3|187708.6|187578.6|187708|187578|6
1736987940000|2025-01-16 00:39:00|187707.3|187577.3|187708.3|187578.3|187708.3|187578.3|187707.3|187577.3|2
1736987950000|2025-01-16 00:39:10|187708.7|187578.7|187708.3|187578.3|187708.7|187578.7|187708.3|187578.3|4
1736987960000|2025-01-16 00:39:20|187708.1|187578.1|187708.3|187578.3|187708.3|187578.3|187708.1|187578.1|2
1736987970000|2025-01-16 00:39:30|187708.8|187578.8|187708.3|187578.3|187708.8|187578.8|187708.3|187578.3|4
1736987980000|2025-01-16 00:39:40|187708.2|187578.2|187708.3|187578.3|187708.3|187578.3|187708.2|187578.2|2
1736987990000|2025-01-16 00:39:50|187708.5|187578.5|187708.3|187578.3|187708.5|187578.5|187708|187578|4
1736988000000|2025-01-16 00:40:00|187708.8|187578.8|187708.3|187578.3|187708.8|187578.8|187708.3|187578.3|2
1736988010000|2025-01-16 00:40:10|187736.5|187521.8|187708.3|187578.3|187736.5|187578.3|187708.3|187521.8|2
1736988020000|2025-01-16 00:40:20|187708.4|187578.4|187736.3|187521.9|187736.3|187578.4|187708.3|187521.9|3
1736988030000|2025-01-16 00:40:30|187708.3|187578.3|187708.3|187578.3|187736.4|187578.6|187708|187521.9|6
1736988040000|2025-01-16 00:40:40|187708.6|187578.6|187760.4|187551.5|187761|187578.6|187708.6|187518.4|8
1736988050000|2025-01-16 00:40:50|187760.5|187551.3|187708.3|187578.3|187760.5|187578.3|187708.2|187551.3|4
1736988060000|2025-01-16 00:41:00|187708.2|187578.2|187708.3|187578.3|187708.8|187578.8|187708|187578|6
1736988070000|2025-01-16 00:41:10|187708.8|187578.8|187734.2|187523.5|187734.2|187578.8|187708.3|187523.5|5
1736988080000|2025-01-16 00:41:20|187708.1|187578.1|187708.3|187578.3|187708.6|187578.6|187708.1|187578.1|4
1736988090000|2025-01-16 00:41:30|187708.4|187578.4|187708.3|187578.3|187708.4|187578.4|187707.5|187577.5|4
1736988100000|2025-01-16 00:41:40|187734|187523.7|187708.3|187578.3|187734|187578.3|187708.3|187523.7|2
1736988120000|2025-01-16 00:42:00|187708.2|187578.2|187708.3|187578.3|187708.3|187578.3|187708.2|187578.2|2
1736988130000|2025-01-16 00:42:10|187735.1|187522.8|187708.3|187578.3|187735.1|187579|187708.3|187522.8|6
1736988150000|2025-01-16 00:42:30|187708.1|187578.1|187708.3|187578.3|187708.3|187578.3|187708.1|187578.1|2
1736988160000|2025-01-16 00:42:40|187708.4|187578.4|187708.3|187578.3|187708.4|187578.4|187708.3|187578.3|4
1736988180000|2025-01-16 00:43:00|187770.2|187521.4|187769.6|187522.1|187770.2|187522.1|187769.6|187521.4|2
1736988190000|2025-01-16 00:43:10|187770.2|187521.5|187770.3|187521.4|187770.3|187521.5|187770.2|187521.4|4
1736988200000|2025-01-16 00:43:20|187770.4|187521.3|187770.4|187521.3|187770.4|187521.3|187770.4|187521.3|1
1736988210000|2025-01-16 00:43:30|187770.8|187496.2|187770.8|187495.9|187770.8|187496.2|187770.8|187495.9|3
1736988220000|2025-01-16 00:43:40|187770.3|187496.2|187771.8|187495.3|187771.8|187521.3|187770.3|187480.5|6
1736988230000|2025-01-16 00:43:50|187770.9|187495.9|187771.1|187495.7|187771.1|187495.9|187770.9|187495.7|4
1736988240000|2025-01-16 00:44:00|187771|187495.8|187771|187495.8|187771|187495.8|187771|187495.8|1
1736988250000|2025-01-16 00:44:10|187772.7|187494.7|187772.7|187494.7|187772.7|187494.7|187772.7|187494.7|2
1736988260000|2025-01-16 00:44:20|187772.8|187494.6|187774.7|187493.3|187774.7|187494.6|187772.8|187493.3|4
1736988270000|2025-01-16 00:44:30|187776.7|187492|187773.8|187493.9|187776.7|187493.9|187773.8|187492|4
1736988280000|2025-01-16 00:44:40|187776.3|187492.3|187776.3|187492.3|187776.3|187492.3|187776.3|187492.3|2
1736988290000|2025-01-16 00:44:50|187777.4|187491.5|187776.3|187492.2|187777.4|187492.2|187776.3|187491.5|4
1736988300000|2025-01-16 00:45:00|187802.7|187474.6|187801.7|187475.3|187802.7|187475.3|187801.7|187474.6|4
1736988310000|2025-01-16 00:45:10|187800.8|187475.9|187809.4|187467.4|187813|187492|187800.8|187466.9|8
1736988320000|2025-01-16 00:45:20|187810.1|187468.1|187806.6|187464.6|187810.1|187468.6|187806.1|187464.3|6
1736988330000|2025-01-16 00:45:30|187806.9|187464.9|187806.5|187464.5|187806.9|187464.9|187806.5|187464.5|5
1736988340000|2025-01-16 00:45:40|187806.2|187464.2|187806.7|187464.7|187806.7|187464.7|187806.1|187464.1|3
1736988350000|2025-01-16 00:45:50|187806.9|187464.9|187803.6|187471|187806.9|187471|187803.6|187464.4|3
1736988360000|2025-01-16 00:46:00|187804.4|187470.3|187803.3|187470.9|187804.4|187470.9|187803.3|187470.3|4
1736988370000|2025-01-16 00:46:10|187803.8|187470|187800.7|187476.4|187803.8|187476.9|187800.2|187470|6
1736988380000|2025-01-16 00:46:20|187800.1|187476.9|187807|187465|187807.3|187476.9|187800.1|187465|5
1736988390000|2025-01-16 00:46:30|187807.6|187465.6|187807.4|187465.8|187808.6|187466.6|187807.4|187465.6|5
1736988400000|2025-01-16 00:46:40|187807.6|187465.6|187807.4|187465.4|187807.6|187465.6|187807.1|187465.1|6
1736988410000|2025-01-16 00:46:50|187808|187466|187799.8|187478.4|187808|187479.6|187799.3|187465.9|6
1736988420000|2025-01-16 00:47:00|187803.1|187478|187781.7|187506.4|187803.1|187506.4|187781.7|187478|4
1736988430000|2025-01-16 00:47:10|187781.8|187506.3|187792.4|187491|187792.8|187506.3|187781.8|187490.6|6
1736988440000|2025-01-16 00:47:20|187792.3|187491.2|187791.6|187492.2|187793.4|187492.2|187780.6|187490.9|11
1736988450000|2025-01-16 00:47:30|187792.1|187492.3|187792.3|187508.8|187793.3|187509|187781.4|187492.3|10
1736988460000|2025-01-16 00:47:40|187792.5|187534.2|187763.8|187534.2|187792.9|187534.2|187763.8|187534.2|7
1736988470000|2025-01-16 00:47:50|187783.5|187506.9|187779.1|187491.9|187783.5|187534.2|187779.1|187488.8|7
1736988480000|2025-01-16 00:48:00|187776.3|187493.8|187773.7|187500.9|187776.3|187518.2|187773.7|187493.8|5
1736988490000|2025-01-16 00:48:10|187793.5|187499.9|187736.9|187535|187793.5|187535|187731.6|187499.9|14
1736988500000|2025-01-16 00:48:20|187710.5|187580.5|187710.5|187580.5|187737|187580.6|187710.5|187535.1|5
1736988510000|2025-01-16 00:48:30|187749.1|187542.8|187834.1|187585.5|187836|187587.8|187748.8|187542.8|8
1736988520000|2025-01-16 00:48:40|187834.2|187585.4|187834.5|187585|187834.5|187643.6|187773.6|187585|5
1736988530000|2025-01-16 00:48:50|187835.7|187583.8|187835.9|187583.7|187835.9|187583.8|187835.7|187583.7|3
1736988540000|2025-01-16 00:49:00|187835.2|187584.7|187898.1|187675.2|187923.2|187679.1|187834.9|187583.5|18
1736988550000|2025-01-16 00:49:10|187898.3|187676.1|187864.5|187734.5|187898.6|187734.5|187864.3|187673.4|20
1736988560000|2025-01-16 00:49:20|187919|187699.8|187919.2|187699.4|187919.2|187699.8|187919|187699.4|2
1736988570000|2025-01-16 00:49:30|187919.3|187699.2|187954|187633|187954|187699.2|187919.3|187632.3|10
1736988580000|2025-01-16 00:49:40|187954.1|187633.3|187950.1|187639.6|187954.1|187641.9|187942.8|187633.3|14
1736988590000|2025-01-16 00:49:50|187950.4|187639.9|187913.7|187679.2|187950.4|187679.2|187913.6|187639.9|7
1736988600000|2025-01-16 00:50:00|187912.2|187679.4|187916.7|187678|187916.7|187679.9|187912.2|187678|6
1736988610000|2025-01-16 00:50:10|187915.5|187678.6|187911.9|187646.5|187916.7|187687.3|187888.4|187645.7|11
1736988620000|2025-01-16 00:50:20|187912.1|187654.3|187895.5|187626.9|187912.1|187655.1|187892.6|187625.9|7
1736988630000|2025-01-16 00:50:30|187894.3|187626.1|187885.8|187630.8|187894.3|187630.8|187885.8|187626.1|7
1736988640000|2025-01-16 00:50:40|187885.7|187631|187885.5|187631.3|187885.7|187631.3|187885.5|187631|4
1736988650000|2025-01-16 00:50:50|187885.4|187631.5|187877.7|187613.2|187885.4|187631.5|187875.2|187613.2|6
1736988660000|2025-01-16 00:51:00|187872.5|187606.4|187872.8|187607.6|187872.8|187608.3|187872.2|187606.4|14
1736988670000|2025-01-16 00:51:10|187872.9|187607.2|187874|187606.6|187874.5|187607.7|187871.2|187605|11
1736988680000|2025-01-16 00:51:20|187873.1|187603.8|187855.4|187581|187874.2|187606.5|187855.2|187579|13
1736988690000|2025-01-16 00:51:30|187855.6|187580.8|187855.8|187580.2|187855.8|187580.8|187855.6|187580.2|5
1736988700000|2025-01-16 00:51:40|187855.9|187580.1|187856.2|187579.8|187856.2|187580.1|187855.9|187579.8|2
1736988710000|2025-01-16 00:51:50|187833.2|187598|187830.8|187595.3|187833.2|187598|187830.8|187595.3|2
1736988720000|2025-01-16 00:52:00|187830.6|187594.7|187829.7|187593.9|187830.6|187595.2|187829.6|187592.7|7
1736988730000|2025-01-16 00:52:10|187829.6|187593.7|187771.5|187536.4|187829.6|187593.7|187771.5|187536.4|6
1736988740000|2025-01-16 00:52:20|187772.1|187536.1|187765.7|187545.7|187772.1|187545.7|187765.7|187536.1|8
1736988750000|2025-01-16 00:52:30|187765.8|187545.9|187765.8|187546.6|187765.8|187546.6|187765.8|187545.9|7
1736988760000|2025-01-16 00:52:40|187781.2|187546.8|187802.4|187506.4|187803.5|187546.8|187781.2|187505|5
1736988770000|2025-01-16 00:52:50|187801.7|187507|187800.9|187508.1|187804.9|187508.1|187800.9|187503.9|9
1736988780000|2025-01-16 00:53:00|187800|187554.3|187807.5|187573.3|187812|187624.5|187753|187554.3|11
1736988790000|2025-01-16 00:53:10|187807.3|187573.5|187774.5|187547|187807.3|187573.5|187774.5|187543.9|15
1736988800000|2025-01-16 00:53:20|187774.7|187547.4|187774.3|187549.3|187774.7|187549.3|187774.3|187547.4|11
1736988810000|2025-01-16 00:53:30|187773.3|187549.5|187807.7|187573.2|187811.4|187622.1|187752.1|187549.5|14
1736988820000|2025-01-16 00:53:40|187806.9|187573.4|187779.8|187543.2|187807.7|187597|187727|187534.9|11
1736988830000|2025-01-16 00:53:50|187780.6|187539.6|187778.5|187537.7|187780.6|187539.6|187778.5|187536.7|6
1736988840000|2025-01-16 00:54:00|187771.2|187546.8|187754.6|187531.2|187771.2|187579.1|187708.8|187523.1|15
1736988850000|2025-01-16 00:54:10|187754|187531.4|187753.2|187529.1|187754|187531.4|187752.8|187529.1|15
1736988860000|2025-01-16 00:54:20|187753|187529.5|187707.7|187577.7|187753|187577.7|187707.7|187529.5|14
1736988870000|2025-01-16 00:54:30|187707.9|187577.9|187762.5|187522.7|187767.8|187577.9|187707.8|187517.5|6
1736988880000|2025-01-16 00:54:40|187767.8|187518|187771.3|187518.2|187771.7|187524.5|187766.2|187514.3|15
1736988890000|2025-01-16 00:54:50|187766.2|187518.7|187768.8|187522.5|187769.5|187533.1|187766.2|187515.2|13
1736988900000|2025-01-16 00:55:00|187766.8|187512.5|187712|187582|187766.8|187582|187707.8|187511.8|14
1736988910000|2025-01-16 00:55:10|187711.1|187581.1|187711.7|187581.7|187711.7|187581.7|187710.5|187580.5|5
1736988920000|2025-01-16 00:55:20|187711.8|187581.8|187746.1|187543.1|187746.1|187581.8|187709.7|187540.9|8
1736988930000|2025-01-16 00:55:30|187770.4|187516.8|187770.7|187517.8|187772|187518.1|187769.8|187508.7|10
1736988940000|2025-01-16 00:55:40|187769.4|187516.5|187769.4|187517.1|187770.7|187519.7|187769.4|187511.8|12
1736988950000|2025-01-16 00:55:50|187769.3|187517.2|187741.5|187534.9|187769.3|187581.8|187706.4|187517.2|13
1736988960000|2025-01-16 00:56:00|187741|187537.9|187741.1|187534.2|187741.3|187538.6|187739.8|187534.2|8
1736988970000|2025-01-16 00:56:10|187741.3|187534.4|187740.8|187539.2|187742.1|187539.2|187740.8|187534|9
1736988980000|2025-01-16 00:56:20|187706.4|187576.4|187766.3|187529.6|187766.3|187576.6|187706.4|187529.6|4
1736988990000|2025-01-16 00:56:30|187768.3|187520.9|187768.5|187520.7|187768.7|187520.9|187768.3|187520.5|5
1736989000000|2025-01-16 00:56:40|187766|187521.2|187766.2|187529.6|187766.2|187529.8|187766|187521.2|4
1736989010000|2025-01-16 00:56:50|187711.1|187581.1|187711.1|187581.1|187711.1|187581.1|187711.1|187581.1|1
1736989020000|2025-01-16 00:57:00|187710.8|187580.8|187745.7|187541.5|187745.7|187580.8|187710.8|187540.4|7
1736989030000|2025-01-16 00:57:10|187745.2|187543.7|187745.5|187544|187745.5|187544.5|187745.2|187541.7|7
1736989040000|2025-01-16 00:57:20|187745|187544.4|187768.9|187518.2|187769|187544.4|187745|187518.1|6
1736989050000|2025-01-16 00:57:30|187768.3|187518.9|187769.3|187519.2|187769.3|187520.2|187768.3|187518.5|6
1736989060000|2025-01-16 00:57:40|187768.7|187519.8|187745.1|187541.7|187769.4|187541.7|187745.1|187512.5|7
1736989070000|2025-01-16 00:57:50|187745.7|187541|187746.6|187540.2|187746.6|187541|187745.7|187540.2|6
1736989080000|2025-01-16 00:58:00|187746.3|187539.9|187740.3|187534.8|187746.4|187540.4|187740.3|187534.1|8
1736989090000|2025-01-16 00:58:10|187741.1|187533.9|187740.8|187533.5|187741.7|187535.9|187740.5|187533.5|13
1736989100000|2025-01-16 00:58:20|187741.2|187533|187741.6|187532.7|187741.6|187533|187740.9|187532.7|6
1736989110000|2025-01-16 00:58:30|187741.2|187533.3|187770.6|187510.3|187772.5|187533.8|187741.2|187510.3|7
1736989120000|2025-01-16 00:58:40|187771.2|187509.9|187770.6|187506.9|187771.2|187510.6|187768.5|187506.9|8
1736989130000|2025-01-16 00:58:50|187771.2|187506.3|187771.2|187506.4|187771.2|187513|187769.9|187506.3|8
1736989140000|2025-01-16 00:59:00|187746.1|187537.1|187749.2|187533.6|187749.8|187537.1|187746.1|187533.1|4
1736989150000|2025-01-16 00:59:10|187748.7|187534.2|187733.1|187515.3|187748.7|187534.2|187733.1|187515.3|4
1736989160000|2025-01-16 00:59:20|187691.2|187561.2|187685.8|187555.8|187691.3|187561.3|187685.7|187555.7|6
1736989170000|2025-01-16 00:59:30|187686|187556|187686|187556|187691.4|187561.4|187686|187556|3
1736989180000|2025-01-16 00:59:40|187729.4|187511.7|187734.8|187470.8|187755.9|187546|187674.5|187469.3|16
1736989190000|2025-01-16 00:59:50|187726.8|187471.3|187778.2|187479.3|187794.2|187501|187726.8|187467.4|12
1736989200000|2025-01-16 01:00:00|187737.1|187522.5|187729.8|187489.7|187747.8|187522.5|187716.9|187479.2|12
1736989210000|2025-01-16 01:00:10|187729.3|187490.2|187703.7|187494.4|187729.3|187495.5|187703.1|187490.2|13
1736989220000|2025-01-16 01:00:20|187704.3|187494.6|187697.9|187497.9|187711.7|187498.5|187697.9|187494.6|11
1736989230000|2025-01-16 01:00:30|187669.2|187539.2|187665.7|187535.7|187674.5|187544.5|187665.7|187535.7|12
1736989240000|2025-01-16 01:00:40|187665.9|187535.9|187665.5|187535.5|187666.2|187536.2|187665.3|187535.3|8
1736989250000|2025-01-16 01:00:50|187662.1|187532.1|187662.3|187532.3|187662.3|187532.3|187662.1|187532.1|4
1736989260000|2025-01-16 01:01:00|187662.4|187532.4|187663.7|187533.7|187664.6|187534.6|187662.3|187532.3|7
1736989270000|2025-01-16 01:01:10|187663.8|187533.8|187666.5|187536.5|187666.5|187536.5|187661.8|187531.8|7
1736989280000|2025-01-16 01:01:20|187663.8|187533.8|187664.8|187534.8|187666.9|187536.9|187663.6|187533.6|6
1736989290000|2025-01-16 01:01:30|187663.9|187533.9|187666.4|187536.4|187668.9|187538.9|187663.9|187533.9|9
1736989300000|2025-01-16 01:01:40|187665.2|187535.2|187666.4|187536.4|187666.4|187536.4|187665.2|187535.2|3
1736989310000|2025-01-16 01:01:50|187663.2|187533.2|187663.2|187533.2|187663.5|187533.5|187663.2|187533.2|5
1736989330000|2025-01-16 01:02:10|187663.4|187533.4|187663.2|187533.2|187663.4|187533.4|187663.2|187533.2|2
1736989340000|2025-01-16 01:02:20|187665.9|187535.9|187666.1|187536.1|187667.5|187537.5|187665.3|187535.3|5
1736989350000|2025-01-16 01:02:30|187666|187536|187663.9|187533.9|187666.1|187536.1|187663.9|187533.9|3
1736989360000|2025-01-16 01:02:40|187664.1|187534.1|187664.6|187534.6|187666.4|187536.4|187662.5|187532.5|8
1736989370000|2025-01-16 01:02:50|187664.5|187534.5|187664.6|187534.6|187664.6|187534.6|187664.5|187534.5|2
1736989380000|2025-01-16 01:03:00|187664.5|187534.5|187663.9|187533.9|187664.7|187534.7|187662.3|187532.3|7
1736989390000|2025-01-16 01:03:10|187664|187534|187665.5|187535.5|187665.5|187535.5|187663.9|187533.9|3
1736989400000|2025-01-16 01:03:20|187665.6|187535.6|187665.7|187535.7|187668.5|187538.5|187665.5|187535.5|7
1736989410000|2025-01-16 01:03:30|187663.9|187533.9|187664.7|187534.7|187664.7|187534.7|187663.9|187533.9|4
1736989420000|2025-01-16 01:03:40|187663.2|187533.2|187663.2|187533.2|187663.6|187533.6|187663.1|187533.1|5
1736989430000|2025-01-16 01:03:50|187663.4|187533.4|187696|187493.5|187696|187533.4|187663.2|187493.5|4
1736989440000|2025-01-16 01:04:00|187695.7|187493.9|187660|187530|187695.7|187531.2|187660|187493.9|5
1736989450000|2025-01-16 01:04:10|187663.1|187533.1|187676.7|187546.7|187677.1|187547.1|187663.1|187533.1|12
1736989460000|2025-01-16 01:04:20|187676.3|187546.3|187674.9|187544.9|187680.8|187550.8|187673.6|187543.6|13
1736989470000|2025-01-16 01:04:30|187673.3|187543.3|187672.8|187542.8|187673.3|187543.3|187672.8|187542.8|2
1736989480000|2025-01-16 01:04:40|187672.7|187542.7|187673.5|187543.5|187673.5|187543.5|187672.7|187542.7|3
1736989490000|2025-01-16 01:04:50|187673.4|187543.4|187671.5|187541.5|187718.6|187543.5|187671.4|187497.3|9
1736989500000|2025-01-16 01:05:00|187670.4|187540.4|187670.9|187540.9|187672.8|187542.8|187667.8|187537.8|9
1736989510000|2025-01-16 01:05:10|187670.8|187540.8|187670.7|187540.7|187670.9|187540.9|187670.7|187540.7|3
1736989520000|2025-01-16 01:05:20|187671.1|187541.1|187671.3|187541.3|187671.6|187541.6|187670.7|187540.7|7
1736989530000|2025-01-16 01:05:30|187670.5|187540.5|187673.4|187543.4|187677.7|187547.7|187670.5|187540.5|9
1736989540000|2025-01-16 01:05:40|187673.1|187543.1|187672.4|187542.4|187673.6|187543.6|187672.2|187542.2|9
1736989550000|2025-01-16 01:05:50|187672.5|187542.5|187672.6|187542.6|187672.6|187542.6|187672.4|187542.4|5
1736989560000|2025-01-16 01:06:00|187672.8|187542.8|187671.3|187541.3|187673|187543|187670.9|187540.9|4
1736989570000|2025-01-16 01:06:10|187668.3|187538.3|187668.6|187538.6|187668.6|187538.6|187668|187538|3
1736989580000|2025-01-16 01:06:20|187676|187546|187661.9|187531.9|187676|187546|187660.7|187530.7|9
1736989590000|2025-01-16 01:06:30|187660.3|187530.3|187661.2|187531.2|187662.1|187532.1|187660.3|187530.3|5
1736989600000|2025-01-16 01:06:40|187661.1|187531.1|187662.3|187532.3|187662.6|187532.6|187661.1|187531.1|4
1736989610000|2025-01-16 01:06:50|187661.8|187531.8|187661.2|187531.2|187663.8|187533.8|187661.2|187531.2|4
1736989620000|2025-01-16 01:07:00|187661.1|187531.1|187665.6|187535.6|187665.6|187535.6|187661.1|187531.1|5
1736989630000|2025-01-16 01:07:10|187665.1|187535.1|187663.7|187533.7|187665.1|187535.1|187663.1|187533.1|5
1736989640000|2025-01-16 01:07:20|187661.9|187531.9|187662|187532|187662|187532|187661.9|187531.9|2
1736989650000|2025-01-16 01:07:30|187662.1|187532.1|187662.2|187532.2|187664.5|187534.5|187660.9|187530.9|7
1736989660000|2025-01-16 01:07:40|187662.1|187532.1|187663.7|187533.7|187665.7|187535.7|187662.1|187532.1|6
1736989670000|2025-01-16 01:07:50|187665.9|187535.9|187665.7|187535.7|187668.3|187538.3|187665.7|187535.7|5
1736989680000|2025-01-16 01:08:00|187668.3|187538.3|187672|187542|187672|187542|187667.8|187537.8|6
1736989690000|2025-01-16 01:08:10|187671.9|187541.9|187672.5|187542.5|187677.7|187547.7|187671.4|187541.4|8
1736989700000|2025-01-16 01:08:20|187672.3|187542.3|187675.2|187545.2|187677.5|187547.5|187672.2|187542.2|15
1736989710000|2025-01-16 01:08:30|187675.4|187545.4|187671.9|187541.9|187678.2|187548.2|187671.9|187541.9|13
1736989720000|2025-01-16 01:08:40|187671.6|187541.6|187674.2|187544.2|187679.6|187549.6|187671.6|187541.6|11
1736989730000|2025-01-16 01:08:50|187677.6|187547.6|187671.6|187541.6|187684.8|187554.8|187671.4|187541.4|14
1736989740000|2025-01-16 01:09:00|187670.2|187540.2|187673.2|187543.2|187673.4|187543.4|187670.2|187540.2|4
1736989750000|2025-01-16 01:09:10|187672.4|187542.4|187672.5|187542.5|187672.5|187542.5|187672.4|187542.4|2
1736989760000|2025-01-16 01:09:20|187671.4|187541.4|187664.6|187534.6|187671.4|187541.4|187664.6|187534.6|5
1736989770000|2025-01-16 01:09:30|187663.7|187533.7|187663.3|187533.3|187663.8|187533.8|187662.2|187532.2|7
1736989780000|2025-01-16 01:09:40|187665.6|187535.6|187665.7|187535.7|187665.7|187535.7|187665.6|187535.6|2
1736989790000|2025-01-16 01:09:50|187665.8|187535.8|187665.8|187535.8|187665.9|187535.9|187665.7|187535.7|4
1736989800000|2025-01-16 01:10:00|187666|187536|187662|187532|187666|187536|187662|187532|7
1736989810000|2025-01-16 01:10:10|187661.6|187531.6|187663.1|187533.1|187663.2|187533.2|187661.6|187531.6|7
1736989820000|2025-01-16 01:10:20|187663|187533|187663|187533|187663.1|187533.1|187663|187533|3
1736989830000|2025-01-16 01:10:30|187663.3|187533.3|187664.6|187534.6|187664.6|187534.6|187662.8|187532.8|3
1736989840000|2025-01-16 01:10:40|187664.8|187534.8|187664.8|187534.8|187664.8|187534.8|187664.8|187534.8|1
1736989850000|2025-01-16 01:10:50|187665.4|187535.4|187664.8|187534.8|187665.4|187535.4|187664.8|187534.8|2
1736989860000|2025-01-16 01:11:00|187662.6|187532.6|187667.4|187537.4|187668.5|187538.5|187662.6|187532.6|10
1736989870000|2025-01-16 01:11:10|187667.6|187537.6|187667.2|187537.2|187667.6|187537.6|187667.2|187537.2|3
1736989890000|2025-01-16 01:11:30|187669.4|187539.4|187670.5|187540.5|187672.1|187542.1|187669.3|187539.3|12
1736989900000|2025-01-16 01:11:40|187670.6|187540.6|187668.6|187538.6|187671.7|187541.7|187668.6|187538.6|7
1736989910000|2025-01-16 01:11:50|187668.3|187538.3|187666.3|187536.3|187668.6|187538.6|187666|187536|5
1736989920000|2025-01-16 01:12:00|187667.2|187537.2|187670.3|187540.3|187670.3|187540.3|187667.2|187537.2|6
1736989930000|2025-01-16 01:12:10|187676|187546|187679.5|187549.5|187679.7|187549.7|187670.6|187540.6|16
1736989940000|2025-01-16 01:12:20|187679.1|187549.1|187683|187553|187685.2|187555.2|187669.6|187539.6|16
1736989950000|2025-01-16 01:12:30|187682.8|187552.8|187682|187552|187682.8|187552.8|187680.7|187550.7|10
1736989960000|2025-01-16 01:12:40|187683.6|187553.6|187682.6|187552.6|187683.8|187553.8|187681.2|187551.2|9
1736989970000|2025-01-16 01:12:50|187684.4|187554.4|187692.2|187562.2|187694|187564|187680.7|187550.7|15
1736989980000|2025-01-16 01:13:00|187680.9|187550.9|187681.6|187551.6|187685.4|187555.4|187680.6|187550.6|16
1736989990000|2025-01-16 01:13:10|187681.5|187551.5|187684.1|187554.1|187684.1|187554.1|187681.1|187551.1|11
1736990000000|2025-01-16 01:13:20|187684.4|187554.4|187684.8|187554.8|187689.1|187559.1|187684.4|187554.4|15
1736990010000|2025-01-16 01:13:30|187687.2|187557.2|187687|187557|187687.2|187557.2|187684.6|187554.6|7
1736990020000|2025-01-16 01:13:40|187688.2|187558.2|187688.2|187558.2|187700.3|187570.3|187688.2|187558.2|5
1736990030000|2025-01-16 01:13:50|187684.8|187554.8|187694.5|187564.5|187694.8|187564.8|187684.8|187554.8|9
1736990040000|2025-01-16 01:14:00|187694.7|187564.7|187694.8|187564.8|187694.8|187564.8|187694.5|187564.5|4
1736990050000|2025-01-16 01:14:10|187692|187562|187693.9|187563.9|187693.9|187563.9|187690.6|187560.6|4
1736990060000|2025-01-16 01:14:20|187692.8|187562.8|187697.3|187567.3|187699.8|187569.8|187691|187561|15
1736990070000|2025-01-16 01:14:30|187698.3|187568.3|187693.1|187563.1|187700.8|187570.8|187691.4|187561.4|12
1736990080000|2025-01-16 01:14:40|187696.4|187566.4|187691|187561|187701.9|187571.9|187685.4|187555.4|16
1736990090000|2025-01-16 01:14:50|187692|187562|187690.8|187560.8|187692.1|187562.1|187686.2|187556.2|10
1736990100000|2025-01-16 01:15:00|187690.6|187560.6|187682.8|187552.8|187738.2|187568.9|187682.8|187517.6|27
1736990110000|2025-01-16 01:15:10|187682.7|187552.7|187684.4|187554.4|187684.6|187554.6|187680.4|187550.4|11
1736990120000|2025-01-16 01:15:20|187682.4|187552.4|187702.6|187572.6|187703.7|187573.7|187681.8|187551.8|14
1736990130000|2025-01-16 01:15:30|187697.6|187567.6|187694|187564|187697.6|187567.6|187684.2|187554.2|15
1736990140000|2025-01-16 01:15:40|187693.7|187563.7|187694|187564|187694.1|187564.1|187693.5|187563.5|8
1736990150000|2025-01-16 01:15:50|187694.1|187564.1|187692.1|187562.1|187729.3|187565.2|187691.3|187529.2|11
1736990160000|2025-01-16 01:16:00|187690.5|187560.5|187699.4|187569.4|187733.1|187569.4|187681.5|187529.8|20
1736990170000|2025-01-16 01:16:10|187697.7|187567.7|187690.9|187560.9|187697.8|187567.8|187690.9|187560.9|13
1736990180000|2025-01-16 01:16:20|187691.7|187561.7|187687.5|187557.5|187691.7|187561.7|187686.5|187556.5|12
1736990190000|2025-01-16 01:16:30|187689.2|187559.2|187692.8|187562.8|187692.9|187562.9|187688.9|187558.9|12
1736990200000|2025-01-16 01:16:40|187692.5|187562.5|187699.9|187569.9|187739.4|187572.6|187689.5|187532.5|13
1736990210000|2025-01-16 01:16:50|187700.1|187570.1|187699.4|187569.4|187700.1|187570.1|187699.4|187569.4|3
1736990220000|2025-01-16 01:17:00|187699.9|187569.9|187708.2|187578.2|187716.5|187586.5|187699.4|187569.4|9
1736990230000|2025-01-16 01:17:10|187708.7|187578.7|187708.5|187578.5|187708.7|187578.7|187708.5|187578.5|4
1736990240000|2025-01-16 01:17:20|187708.7|187578.7|187704.5|187574.5|187713.2|187583.2|187704.5|187574.5|6
1736990250000|2025-01-16 01:17:30|187704.3|187574.3|187714|187584|187714.2|187584.2|187704.2|187574.2|7
1736990260000|2025-01-16 01:17:40|187712.5|187582.5|187703.4|187573.4|187714.1|187584.1|187703.4|187573.4|9
1736990270000|2025-01-16 01:17:50|187703.3|187573.3|187701.6|187571.6|187754.4|187577.5|187699.4|187518.8|8
1736990280000|2025-01-16 01:18:00|187701.5|187571.5|187695.9|187565.9|187701.6|187571.6|187695.8|187565.8|5
1736990290000|2025-01-16 01:18:10|187696|187566|187695.9|187565.9|187696|187566|187695.9|187565.9|2
1736990300000|2025-01-16 01:18:20|187697.1|187567.1|187700.4|187570.4|187705.5|187575.5|187697.1|187567.1|4
1736990310000|2025-01-16 01:18:30|187700.5|187570.5|187706.2|187576.2|187707.4|187577.4|187700.5|187570.5|4
1736990320000|2025-01-16 01:18:40|187706.8|187576.8|187705.9|187575.9|187706.8|187576.8|187695.9|187565.9|7
1736990330000|2025-01-16 01:18:50|187706.3|187576.3|187708.6|187578.6|187708.6|187578.6|187705.8|187575.8|6
1736990340000|2025-01-16 01:19:00|187708.7|187578.7|187706.8|187576.8|187714.5|187584.5|187706.8|187576.8|4
1736990350000|2025-01-16 01:19:10|187706.5|187576.5|187701|187571|187706.5|187576.5|187700.9|187570.9|9
1736990360000|2025-01-16 01:19:20|187700.9|187570.9|187700.2|187570.2|187702.5|187572.5|187700.2|187570.2|7
1736990380000|2025-01-16 01:19:40|187700.4|187570.4|187700.3|187570.3|187700.4|187570.4|187700.2|187570.2|5
1736990390000|2025-01-16 01:19:50|187697.9|187567.9|187710.2|187580.2|187710.2|187580.2|187697.9|187567.9|8
1736990400000|2025-01-16 01:20:00|187715.6|187585.6|187708.7|187578.7|187716.1|187586.1|187706.2|187576.2|8
1736990410000|2025-01-16 01:20:10|187710|187580|187712.8|187582.8|187712.8|187582.8|187710|187580|6
1736990420000|2025-01-16 01:20:20|187712.4|187582.4|187707.6|187577.6|187718.3|187588.3|187707.6|187577.6|9
1736990430000|2025-01-16 01:20:30|187709.1|187579.1|187711|187581|187711|187581|187709.1|187579.1|4
1736990440000|2025-01-16 01:20:40|187708.6|187578.6|187707.5|187577.5|187730.9|187600.9|187705.7|187575.7|20
1736990450000|2025-01-16 01:20:50|187704.5|187574.5|187704.2|187574.2|187711.7|187581.7|187694.6|187564.6|15
1736990460000|2025-01-16 01:21:00|187704.1|187574.1|187711|187581|187713.2|187583.2|187693.4|187563.4|9
1736990470000|2025-01-16 01:21:10|187710.8|187580.8|187710.2|187580.2|187711|187581|187710.2|187580.2|3
1736990480000|2025-01-16 01:21:20|187711.7|187581.7|187708.7|187578.7|187714.3|187584.3|187708.7|187578.7|4
1736990490000|2025-01-16 01:21:30|187710.2|187580.2|187710.2|187580.2|187710.2|187580.2|187710.2|187580.2|1
1736990500000|2025-01-16 01:21:40|187710.4|187580.4|187705|187575|187710.4|187580.4|187702.4|187572.4|9
1736990510000|2025-01-16 01:21:50|187705.5|187575.5|187701.1|187571.1|187705.6|187575.6|187698.4|187568.4|8
1736990520000|2025-01-16 01:22:00|187702.4|187572.4|187704.8|187574.8|187709.6|187579.6|187701.1|187571.1|9
1736990530000|2025-01-16 01:22:10|187707|187577|187768.1|187560.5|187784.3|187582.8|187706.9|187552.8|16
1736990540000|2025-01-16 01:22:20|187771.1|187560.3|187721.9|187591.9|187771.2|187592.6|187720.5|187558.5|14
1736990550000|2025-01-16 01:22:30|187760.1|187557.6|187769.5|187558.9|187771.9|187602.4|187728.7|187555.9|13
1736990560000|2025-01-16 01:22:40|187768.3|187559.2|187724.1|187594.1|187768.3|187594.1|187721.1|187559.2|13
1736990570000|2025-01-16 01:22:50|187724.6|187594.6|187724.9|187594.9|187727.9|187597.9|187720.1|187590.1|14
1736990580000|2025-01-16 01:23:00|187727.9|187597.9|187743.3|187613.3|187743.8|187613.8|187727.9|187597.9|9
1736990590000|2025-01-16 01:23:10|187740.5|187610.5|187743.4|187613.4|187744.4|187614.4|187740.5|187610.5|7
1736990600000|2025-01-16 01:23:20|187743.1|187613.1|187751.9|187621.9|187753.7|187623.7|187742.7|187612.7|10
1736990610000|2025-01-16 01:23:30|187753.9|187623.9|187746.2|187616.2|187754.1|187624.1|187745.5|187615.5|5
1736990620000|2025-01-16 01:23:40|187745.9|187615.9|187744.2|187614.2|187755.7|187625.7|187739.9|187609.9|10
1736990630000|2025-01-16 01:23:50|187741.7|187611.7|187739.2|187609.2|187741.7|187611.7|187739.2|187609.2|3
1736990640000|2025-01-16 01:24:00|187739|187609|187740.2|187610.2|187740.2|187610.2|187735.3|187605.3|8
1736990650000|2025-01-16 01:24:10|187739.9|187609.9|187728|187598|187740.2|187610.2|187722.7|187592.7|8
1736990670000|2025-01-16 01:24:30|187720.9|187590.9|187720.9|187590.9|187720.9|187590.9|187720.9|187590.9|1
1736990680000|2025-01-16 01:24:40|187719.7|187589.7|187719.8|187589.8|187719.8|187589.8|187719.7|187589.7|2
1736990690000|2025-01-16 01:24:50|187722.1|187592.1|187728.7|187598.7|187734.6|187604.6|187722.1|187592.1|5
1736990700000|2025-01-16 01:25:00|187729.2|187599.2|187735.3|187605.3|187735.3|187605.3|187725.3|187595.3|10
1736990710000|2025-01-16 01:25:10|187735.2|187605.2|187720|187590|187735.2|187605.2|187720|187590|13
1736990720000|2025-01-16 01:25:20|187720.5|187590.5|187722.7|187592.7|187723|187593|187720|187590|7
1736990730000|2025-01-16 01:25:30|187719.3|187589.3|187713.2|187583.2|187719.3|187589.3|187706.9|187576.9|11
1736990740000|2025-01-16 01:25:40|187703.3|187573.3|187729.9|187529.7|187738.4|187573.8|187690.9|187528.8|10
1736990750000|2025-01-16 01:25:50|187695.7|187565.7|187706.2|187576.2|187742.1|187576.7|187694.8|187538.2|9
1736990760000|2025-01-16 01:26:00|187706.3|187576.3|187718.6|187588.6|187718.7|187588.7|187706.3|187576.3|8
1736990770000|2025-01-16 01:26:10|187718.7|187588.7|187713.7|187583.7|187720.3|187590.3|187713.7|187583.7|5
1736990780000|2025-01-16 01:26:20|187717.8|187587.8|187719|187589|187719|187589|187717.8|187587.8|2
1736990790000|2025-01-16 01:26:30|187718.7|187588.7|187726.8|187596.8|187733.9|187603.9|187717.9|187587.9|12
1736990800000|2025-01-16 01:26:40|187727.1|187597.1|187725|187595|187727.1|187597.1|187725|187595|3
1736990810000|2025-01-16 01:26:50|187725.2|187595.2|187723|187593|187725.2|187595.2|187722.2|187592.2|7
1736990820000|2025-01-16 01:27:00|187723.6|187593.6|187738.7|187608.7|187738.8|187608.8|187723.6|187593.6|7
1736990830000|2025-01-16 01:27:10|187738.4|187608.4|187725.2|187595.2|187738.4|187608.4|187723.8|187593.8|11
1736990840000|2025-01-16 01:27:20|187724.6|187594.6|187738.7|187608.7|187738.7|187608.7|187722.6|187592.6|12
1736990850000|2025-01-16 01:27:30|187780|187573.6|187745|187615|187781.9|187615.1|187733.3|187573|7
1736990860000|2025-01-16 01:27:40|187745.5|187615.5|187736.5|187606.5|187745.5|187615.5|187728.1|187598.1|13
1736990870000|2025-01-16 01:27:50|187736.6|187606.6|187734.6|187604.6|187736.6|187606.6|187734.6|187604.6|9
1736990880000|2025-01-16 01:28:00|187734.8|187604.8|187734.6|187604.6|187734.8|187604.8|187734.6|187604.6|2
1736990890000|2025-01-16 01:28:10|187735.9|187605.9|187723.9|187593.9|187735.9|187605.9|187723.9|187593.9|7
1736990900000|2025-01-16 01:28:20|187722.2|187592.2|187761.3|187554.5|187762.3|187592.2|187722.2|187551.6|3
1736990910000|2025-01-16 01:28:30|187722.7|187592.7|187721.7|187591.7|187732.4|187602.4|187716.2|187586.2|15
1736990920000|2025-01-16 01:28:40|187721.9|187591.9|187733.5|187603.5|187733.5|187603.5|187721.9|187591.9|8
1736990930000|2025-01-16 01:28:50|187723.7|187593.7|187742.4|187612.4|187743|187613|187723.7|187593.7|12
1736990940000|2025-01-16 01:29:00|187742.6|187612.6|187740.7|187610.7|187742.6|187612.6|187739.5|187609.5|5
1736990950000|2025-01-16 01:29:10|187740.3|187610.3|187744.3|187614.3|187744.7|187614.7|187740.3|187610.3|8
1736990960000|2025-01-16 01:29:20|187743.5|187613.5|187727.9|187597.9|187743.5|187613.5|187727.4|187597.4|12
1736990970000|2025-01-16 01:29:30|187727.7|187597.7|187729.2|187599.2|187729.3|187599.3|187727.3|187597.3|6
1736990980000|2025-01-16 01:29:40|187729.9|187599.9|187719.6|187589.6|187729.9|187599.9|187719.4|187589.4|7
1736990990000|2025-01-16 01:29:50|187719.4|187589.4|187735.9|187605.9|187735.9|187605.9|187719.4|187589.4|10
1736991000000|2025-01-16 01:30:00|187733.5|187603.5|187720.9|187590.9|187733.8|187603.8|187717.3|187587.3|11
1736991010000|2025-01-16 01:30:10|187720.5|187590.5|187718.2|187588.2|187720.5|187590.5|187713.8|187583.8|8
1736991020000|2025-01-16 01:30:20|187713.8|187583.8|187718.7|187588.7|187720|187590|187713.8|187583.8|10
1736991030000|2025-01-16 01:30:30|187718.8|187588.8|187718.6|187588.6|187727.3|187597.3|187714.8|187584.8|8
1736991040000|2025-01-16 01:30:40|187720.4|187590.4|187709.2|187579.2|187720.4|187590.4|187709.2|187579.2|6
1736991050000|2025-01-16 01:30:50|187712.1|187582.1|187711.5|187581.5|187712.1|187582.1|187711.5|187581.5|4
1736991060000|2025-01-16 01:31:00|187707.3|187577.3|187693.9|187563.9|187707.3|187577.3|187679.9|187549.9|10
1736991070000|2025-01-16 01:31:10|187693.8|187563.8|187671.4|187541.4|187693.8|187563.8|187671.4|187541.4|9
1736991080000|2025-01-16 01:31:20|187670.5|187540.5|187669.3|187539.3|187670.5|187540.5|187669.2|187539.2|5
1736991090000|2025-01-16 01:31:30|187670.1|187540.1|187671|187541|187671.9|187541.9|187670.1|187540.1|6
1736991100000|2025-01-16 01:31:40|187670.2|187540.2|187670.1|187540.1|187670.2|187540.2|187670.1|187540.1|2
1736991110000|2025-01-16 01:31:50|187671.2|187541.2|187672.4|187542.4|187675.8|187545.8|187671.2|187541.2|8
1736991120000|2025-01-16 01:32:00|187672.3|187542.3|187672.1|187542.1|187672.4|187542.4|187672.1|187542.1|4
1736991130000|2025-01-16 01:32:10|187672.6|187542.6|187673.2|187543.2|187673.2|187543.2|187672.2|187542.2|5
1736991140000|2025-01-16 01:32:20|187673.1|187543.1|187669|187539|187673.2|187543.2|187668.5|187538.5|6
1736991150000|2025-01-16 01:32:30|187669.1|187539.1|187673.2|187543.2|187673.2|187543.2|187669|187539|3
1736991160000|2025-01-16 01:32:40|187678.9|187548.9|187678.5|187548.5|187701|187571|187678.5|187548.5|10
1736991170000|2025-01-16 01:32:50|187678.1|187548.1|187689.1|187559.1|187689.7|187559.7|187678.1|187548.1|18
1736991180000|2025-01-16 01:33:00|187683|187553|187678.5|187548.5|187683|187553|187678|187548|7
1736991190000|2025-01-16 01:33:10|187691.2|187561.2|187688.3|187558.3|187694|187564|187677.4|187547.4|17
1736991200000|2025-01-16 01:33:20|187679.6|187549.6|187686.8|187556.8|187688.9|187558.9|187677.8|187547.8|24
1736991210000|2025-01-16 01:33:30|187687.2|187557.2|187691.5|187561.5|187692.2|187562.2|187687.1|187557.1|8
1736991220000|2025-01-16 01:33:40|187691.9|187561.9|187694.7|187564.7|187694.7|187564.7|187689|187559|11
1736991230000|2025-01-16 01:33:50|187690.3|187560.3|187692.4|187562.4|187694.7|187564.7|187690.3|187560.3|8
1736991240000|2025-01-16 01:34:00|187694.4|187564.4|187686.8|187556.8|187694.4|187564.4|187677.2|187547.2|10
1736991250000|2025-01-16 01:34:10|187688.3|187558.3|187677.8|187547.8|187688.3|187558.3|187677.4|187547.4|5
1736991260000|2025-01-16 01:34:20|187677.6|187547.6|187677.4|187547.4|187677.8|187547.8|187677.3|187547.3|6
1736991270000|2025-01-16 01:34:30|187677.6|187547.6|187668.2|187538.2|187677.6|187547.6|187668.2|187538.2|7
1736991280000|2025-01-16 01:34:40|187668.4|187538.4|187668.4|187538.4|187668.4|187538.4|187668.4|187538.4|1
1736991290000|2025-01-16 01:34:50|187667|187537|187668.4|187538.4|187668.4|187538.4|187667|187537|2
1736991300000|2025-01-16 01:35:00|187668.2|187538.2|187606.2|187476.2|187708.3|187538.4|187606.2|187476.2|7
1736991310000|2025-01-16 01:35:10|187606.3|187476.3|187606.2|187476.2|187606.5|187476.5|187606.2|187476.2|6
1736991320000|2025-01-16 01:35:20|187605.6|187475.6|187605.6|187475.6|187605.6|187475.6|187605.6|187475.6|1
1736991330000|2025-01-16 01:35:30|187604.2|187474.2|187604.2|187474.2|187604.2|187474.2|187604.2|187474.2|1
1736991340000|2025-01-16 01:35:40|187604.3|187474.3|187604.2|187474.2|187604.3|187474.3|187604.2|187474.2|2
1736991350000|2025-01-16 01:35:50|187603.9|187473.9|187606.7|187476.7|187606.7|187476.7|187603.9|187473.9|5
1736991360000|2025-01-16 01:36:00|187606.8|187476.8|187606.7|187476.7|187606.8|187476.8|187606.7|187476.7|4
1736991370000|2025-01-16 01:36:10|187607.5|187477.5|187607.3|187477.3|187609.5|187479.5|187606.7|187476.7|9
1736991380000|2025-01-16 01:36:20|187607.9|187477.9|187605|187475|187608.3|187478.3|187605|187475|9
1736991390000|2025-01-16 01:36:30|187604.2|187474.2|187604.2|187474.2|187604.2|187474.2|187604.2|187474.2|1
1736991400000|2025-01-16 01:36:40|187604.3|187474.3|187604.2|187474.2|187604.3|187474.3|187604.2|187474.2|2
1736991410000|2025-01-16 01:36:50|187607.5|187477.5|187606.6|187476.6|187609.4|187479.4|187604.2|187474.2|9
1736991430000|2025-01-16 01:37:10|187609.4|187479.4|187606.6|187476.6|187610.1|187480.1|187606.6|187476.6|6
1736991440000|2025-01-16 01:37:20|187604.2|187474.2|187604.2|187474.2|187604.2|187474.2|187604.2|187474.2|1
1736991450000|2025-01-16 01:37:30|187604.9|187474.9|187604.2|187474.2|187607.5|187477.5|187604.2|187474.2|3
1736991460000|2025-01-16 01:37:40|187606.1|187476.1|187606.1|187476.1|187606.1|187476.1|187606.1|187476.1|1
1736991470000|2025-01-16 01:37:50|187605.7|187475.7|187606.1|187476.1|187606.1|187476.1|187605.7|187475.7|2
1736991480000|2025-01-16 01:38:00|187606.2|187476.2|187527.8|187397.8|187606.2|187476.2|187520.4|187390.4|9
1736991490000|2025-01-16 01:38:10|187528.3|187398.3|187530|187400|187537.4|187407.4|187527.5|187397.5|14
1736991500000|2025-01-16 01:38:20|187529.9|187399.9|187526.7|187396.7|187529.9|187399.9|187526.7|187396.7|3
1736991510000|2025-01-16 01:38:30|187526.5|187396.5|187527.4|187397.4|187528.1|187398.1|187526.5|187396.5|7
1736991520000|2025-01-16 01:38:40|187527.5|187397.5|187530.4|187400.4|187532.6|187402.6|187525.5|187395.5|12
1736991530000|2025-01-16 01:38:50|187529.6|187399.6|187534.9|187404.9|187537.3|187407.3|187529.6|187399.6|16
1736991540000|2025-01-16 01:39:00|187534.3|187404.3|187528.6|187398.6|187534.3|187404.3|187528.6|187398.6|8
1736991550000|2025-01-16 01:39:10|187531.7|187401.7|187530|187400|187531.7|187401.7|187525|187395|7
1736991560000|2025-01-16 01:39:20|187527|187397|187525.8|187395.8|187530.1|187400.1|187525.8|187395.8|4
1736991570000|2025-01-16 01:39:30|187534.4|187404.4|187534.7|187404.7|187534.7|187404.7|187525.6|187395.6|11
1736991580000|2025-01-16 01:39:40|187536.7|187406.7|187534.1|187404.1|187537.6|187407.6|187532.2|187402.2|13
1736991590000|2025-01-16 01:39:50|187537.4|187407.4|187541.1|187411.1|187545|187415|187534.4|187404.4|13
1736991600000|2025-01-16 01:40:00|187542.8|187412.8|187537.9|187407.9|187553.5|187423.5|187535.8|187405.8|15
1736991610000|2025-01-16 01:40:10|187540.3|187410.3|187545.7|187415.7|187555.8|187425.8|187540.3|187410.3|12
1736991620000|2025-01-16 01:40:20|187545.6|187415.6|187557.1|187427.1|187559|187429|187543.8|187413.8|14
1736991630000|2025-01-16 01:40:30|187558.9|187428.9|187545.1|187415.1|187558.9|187428.9|187544.1|187414.1|10
1736991640000|2025-01-16 01:40:40|187544.4|187414.4|187544.2|187414.2|187552.2|187422.2|187544.2|187414.2|13
1736991650000|2025-01-16 01:40:50|187543.4|187413.4|187534.5|187404.5|187543.4|187413.4|187529.2|187399.2|13
1736991660000|2025-01-16 01:41:00|187531.5|187401.5|187532.2|187402.2|187534|187404|187525.9|187395.9|13
1736991670000|2025-01-16 01:41:10|187532.7|187402.7|187531.1|187401.1|187533.6|187403.6|187531.1|187401.1|6
1736991680000|2025-01-16 01:41:20|187531.8|187401.8|187529.3|187399.3|187531.8|187401.8|187527.2|187397.2|7
1736991690000|2025-01-16 01:41:30|187529.1|187399.1|187527.7|187397.7|187529.1|187399.1|187527.5|187397.5|6
1736991700000|2025-01-16 01:41:40|187527.8|187397.8|187529.1|187399.1|187529.1|187399.1|187527.8|187397.8|2
1736991710000|2025-01-16 01:41:50|187529.2|187399.2|187527.5|187397.5|187529.2|187399.2|187524.6|187394.6|3
1736991720000|2025-01-16 01:42:00|187528.5|187398.5|187529.9|187399.9|187529.9|187399.9|187528.5|187398.5|2
1736991730000|2025-01-16 01:42:10|187532.7|187402.7|187525.5|187395.5|187532.7|187402.7|187523.5|187393.5|10
1736991740000|2025-01-16 01:42:20|187525.3|187395.3|187527.6|187397.6|187528.6|187398.6|187521.7|187391.7|11
1736991750000|2025-01-16 01:42:30|187524.4|187394.4|187526.6|187396.6|187528.8|187398.8|187517.6|187387.6|14
1736991760000|2025-01-16 01:42:40|187526.5|187396.5|187527.4|187397.4|187527.4|187397.4|187522.8|187392.8|6
1736991770000|2025-01-16 01:42:50|187539|187409|187530.4|187400.4|187544.3|187414.3|187527.3|187397.3|19
1736991780000|2025-01-16 01:43:00|187526.5|187396.5|187524|187394|187533.5|187403.5|187520.1|187390.1|12
1736991790000|2025-01-16 01:43:10|187523.9|187393.9|187525.6|187395.6|187525.6|187395.6|187523.9|187393.9|4
1736991800000|2025-01-16 01:43:20|187526.7|187396.7|187522.5|187392.5|187527.9|187397.9|187522.5|187392.5|8
1736991810000|2025-01-16 01:43:30|187522.1|187392.1|187523.8|187393.8|187525.2|187395.2|187519.7|187389.7|6
1736991820000|2025-01-16 01:43:40|187519.4|187389.4|187523.8|187393.8|187523.9|187393.9|187519.4|187389.4|11
1736991830000|2025-01-16 01:43:50|187525.1|187395.1|187527|187397|187536.9|187406.9|187524.2|187394.2|20
1736991840000|2025-01-16 01:44:00|187527.5|187397.5|187526.4|187396.4|187527.5|187397.5|187521.3|187391.3|15
1736991850000|2025-01-16 01:44:10|187522.8|187392.8|187525.2|187395.2|187526.4|187396.4|187520.7|187390.7|10
1736991860000|2025-01-16 01:44:20|187525.1|187395.1|187520.8|187390.8|187526|187396|187520.7|187390.7|9
1736991870000|2025-01-16 01:44:30|187525.1|187395.1|187528|187398|187528|187398|187523.7|187393.7|15
1736991880000|2025-01-16 01:44:40|187525|187395|187514.7|187384.7|187525|187395|187514.2|187384.2|13
1736991890000|2025-01-16 01:44:50|187517.1|187387.1|187514.7|187384.7|187517.1|187387.1|187514.7|187384.7|2
1736991900000|2025-01-16 01:45:00|187515|187385|187516.1|187386.1|187516.1|187386.1|187515|187385|2
1736991910000|2025-01-16 01:45:10|187516|187386|187478.8|187348.8|187520.7|187390.7|187476.9|187346.9|7
1736991920000|2025-01-16 01:45:20|187481.3|187351.3|187483.4|187353.4|187483.4|187353.4|187481.3|187351.3|11
1736991930000|2025-01-16 01:45:30|187483.3|187353.3|187482.6|187352.6|187483.4|187353.4|187482.6|187352.6|7
1736991940000|2025-01-16 01:45:40|187483.4|187353.4|187483.9|187353.9|187483.9|187353.9|187482.6|187352.6|14
1736991950000|2025-01-16 01:45:50|187487|187357|187484|187354|187488|187358|187480.3|187350.3|11
1736991960000|2025-01-16 01:46:00|187483.9|187353.9|187483.8|187353.8|187484.1|187354.1|187482|187352|14
1736991970000|2025-01-16 01:46:10|187482.8|187352.8|187483.9|187353.9|187484.9|187354.9|187482.8|187352.8|7
1736991980000|2025-01-16 01:46:20|187485.8|187355.8|187485.8|187355.8|187485.8|187355.8|187485.8|187355.8|1
1736991990000|2025-01-16 01:46:30|187485.7|187355.7|187485.7|187355.7|187485.7|187355.7|187485.7|187355.7|1
1736992000000|2025-01-16 01:46:40|187486.8|187356.8|187485.4|187355.4|187494.3|187364.3|187484.5|187354.5|8
1736992010000|2025-01-16 01:46:50|187485.1|187355.1|187485.4|187355.4|187485.4|187355.4|187485.1|187355.1|2
1736992020000|2025-01-16 01:47:00|187485.6|187355.6|187487.8|187357.8|187488.8|187358.8|187485.6|187355.6|5
1736992030000|2025-01-16 01:47:10|187488.8|187358.8|187485.5|187355.5|187489.9|187359.9|187485.2|187355.2|6
1736992040000|2025-01-16 01:47:20|187489.3|187359.3|187489.3|187359.3|187495.2|187365.2|187489.3|187359.3|3
1736992050000|2025-01-16 01:47:30|187486.2|187356.2|187486.2|187356.2|187486.2|187356.2|187486.2|187356.2|1
1736992060000|2025-01-16 01:47:40|187486.5|187356.5|187484.9|187354.9|187492.1|187362.1|187484.9|187354.9|5
1736992070000|2025-01-16 01:47:50|187485.7|187355.7|187491|187361|187494.1|187364.1|187485|187355|5
1736992080000|2025-01-16 01:48:00|187490.7|187360.7|187495.6|187365.6|187495.9|187365.9|187485|187355|7
1736992090000|2025-01-16 01:48:10|187499.3|187369.3|187520.4|187390.4|187534.3|187404.3|187499.3|187369.3|11
1736992100000|2025-01-16 01:48:20|187522.2|187392.2|187522.1|187392.1|187526.6|187396.6|187520.8|187390.8|9
1736992110000|2025-01-16 01:48:30|187522|187392|187529.6|187399.6|187531.5|187401.5|187522|187392|10
1736992120000|2025-01-16 01:48:40|187532.1|187402.1|187527|187397|187532.1|187402.1|187527|187397|9
1736992130000|2025-01-16 01:48:50|187526.9|187396.9|187527|187397|187527.2|187397.2|187526.9|187396.9|4
1736992140000|2025-01-16 01:49:00|187525.7|187395.7|187525.5|187395.5|187525.7|187395.7|187521.4|187391.4|11
1736992150000|2025-01-16 01:49:10|187524.6|187394.6|187524.8|187394.8|187528.5|187398.5|187524.6|187394.6|10
1736992160000|2025-01-16 01:49:20|187521.7|187391.7|187519.8|187389.8|187521.7|187391.7|187519.6|187389.6|6
1736992170000|2025-01-16 01:49:30|187519.5|187389.5|187526.3|187396.3|187528.8|187398.8|187519.5|187389.5|9
1736992180000|2025-01-16 01:49:40|187528.4|187398.4|187528.2|187398.2|187530.3|187400.3|187528.2|187398.2|6
1736992190000|2025-01-16 01:49:50|187529.2|187399.2|187543.4|187413.4|187544.2|187414.2|187527.6|187397.6|9
1736992200000|2025-01-16 01:50:00|187544.4|187414.4|187541|187411|187544.4|187414.4|187538.5|187408.5|14
1736992210000|2025-01-16 01:50:10|187539|187409|187539.1|187409.1|187542|187412|187537|187407|11
1736992220000|2025-01-16 01:50:20|187537|187407|187530.7|187400.7|187541.4|187411.4|187517.4|187387.4|19
1736992230000|2025-01-16 01:50:30|187527.2|187397.2|187650.7|187520.7|187702.5|187544.6|187527.2|187397.2|17
1736992240000|2025-01-16 01:50:40|187660.7|187530.7|187673.6|187543.6|187719|187550.9|187656.2|187500.3|34
1736992250000|2025-01-16 01:50:50|187678.2|187548.2|187678.6|187548.6|187719.2|187555|187672.3|187501.5|32
1736992260000|2025-01-16 01:51:00|187675.9|187545.9|187752.4|187540.8|187752.4|187552.9|187673|187528.1|27
1736992270000|2025-01-16 01:51:10|187719.8|187589.8|187798|187585.1|187798|187593.3|187719.8|187542.3|12
1736992280000|2025-01-16 01:51:20|187799.6|187583.5|187803.2|187583.2|187804.4|187598.7|187798.9|187583|18
1736992290000|2025-01-16 01:51:30|187803.6|187582.3|187824.4|187559.2|187825|187583|187799|187558.8|14
1736992300000|2025-01-16 01:51:40|187820.1|187559.8|187824.1|187558.3|187825.9|187578.9|187820.1|187557.6|25
1736992310000|2025-01-16 01:51:50|187823|187558.5|187825.6|187557.5|187832.5|187576.3|187823|187549.9|28
1736992320000|2025-01-16 01:52:00|187818.7|187557.7|187815.8|187556|187822.3|187582.4|187813.4|187555.2|13
1736992330000|2025-01-16 01:52:10|187813.9|187557.1|187820.7|187554.3|187821.8|187584.1|187804.1|187554.3|20
1736992340000|2025-01-16 01:52:20|187820.6|187555.5|187860.1|187612.7|187861.1|187621.8|187813.4|187554.1|31
1736992350000|2025-01-16 01:52:30|187857|187609.3|187856.3|187619.4|187860.6|187620|187852.2|187607|30
1736992360000|2025-01-16 01:52:40|187854.3|187623.1|187843.3|187642.7|187854.9|187642.7|187837.2|187614.5|17
1736992370000|2025-01-16 01:52:50|187854.9|187628.2|187798.5|187668.5|187854.9|187668.5|187798.5|187614.1|11
1736992380000|2025-01-16 01:53:00|187790.1|187660.1|187842.1|187623.4|187842.6|187668.5|187790.1|187623.4|11
1736992390000|2025-01-16 01:53:10|187798.5|187668.5|187840.7|187628.5|187842.1|187677|187793.5|187628.5|9
1736992400000|2025-01-16 01:53:20|187798.7|187624.9|187839.7|187626.5|187847.2|187668.7|187797.7|187621.1|16
1736992410000|2025-01-16 01:53:30|187826.8|187696.8|187873.3|187662.4|187873.3|187696.8|187808.9|187639|19
1736992420000|2025-01-16 01:53:40|187871.5|187659|187847.3|187637|187875|187659|187847.3|187627|6
1736992430000|2025-01-16 01:53:50|187854.1|187631|187857.7|187627.8|187860.5|187646|187844.8|187623.5|23
1736992440000|2025-01-16 01:54:00|187857.5|187634.1|187859.9|187634.7|187859.9|187646.2|187847.2|187634.1|13
1736992450000|2025-01-16 01:54:10|187858.3|187636.1|187869.1|187666.4|187876.9|187707.2|187809.4|187634.5|24
1736992460000|2025-01-16 01:54:20|187869.6|187664.1|187867.1|187666.2|187875.4|187708.2|187831.6|187661.4|23
1736992470000|2025-01-16 01:54:30|187835.4|187705.4|187835.5|187705.5|187877.3|187707.9|187829.4|187658.9|19
1736992480000|2025-01-16 01:54:40|187830.1|187700.1|187830.3|187700.3|187878.1|187707.3|187825.9|187664.6|21
1736992490000|2025-01-16 01:54:50|187832.6|187702.6|187834.1|187704.1|187840.8|187710.8|187825.6|187695.6|23
1736992500000|2025-01-16 01:55:00|187838.4|187708.4|187827.1|187697.1|187869.3|187708.4|187826|187663.5|12
1736992510000|2025-01-16 01:55:10|187827.3|187697.3|187869|187660.2|187874.2|187712.6|187827.2|187660.2|25
1736992520000|2025-01-16 01:55:20|187873.9|187670.8|187871.3|187669.5|187880.9|187713.9|187833.5|187664.5|30
1736992530000|2025-01-16 01:55:30|187839|187709|187881.9|187680.4|187881.9|187716.1|187839|187668.9|22
1736992540000|2025-01-16 01:55:40|187882.4|187680.8|187844.5|187714.5|187887.5|187714.8|187841|187670|25
1736992550000|2025-01-16 01:55:50|187842.9|187712.9|187834.5|187704.5|187869.6|187713.3|187827.9|187660.3|16
1736992560000|2025-01-16 01:56:00|187831.4|187701.4|187797.2|187667.2|187831.4|187701.4|187793.4|187663.4|10
1736992570000|2025-01-16 01:56:10|187800.2|187670.2|187797|187667|187801.8|187671.8|187796.9|187666.9|17
1736992580000|2025-01-16 01:56:20|187797.2|187667.2|187796.1|187666.1|187797.2|187667.2|187792.6|187662.6|10
1736992590000|2025-01-16 01:56:30|187796.3|187666.3|187799.8|187669.8|187800|187670|187791.2|187661.2|13
1736992600000|2025-01-16 01:56:40|187799.9|187669.9|187842.8|187712.8|187878.5|187721.9|187799.9|187669.9|15
1736992610000|2025-01-16 01:56:50|187843|187713|187850.7|187720.7|187850.7|187720.7|187842.7|187712.7|12
1736992620000|2025-01-16 01:57:00|187848.6|187718.6|187854.3|187724.3|187854.3|187724.3|187843.5|187713.5|8
1736992630000|2025-01-16 01:57:10|187856.8|187726.8|187880.8|187750.8|187891.8|187761.8|187854.6|187724.6|21
1736992640000|2025-01-16 01:57:20|187883.8|187753.8|187874.3|187744.3|187913.5|187755.8|187874.2|187711.3|15
1736992650000|2025-01-16 01:57:30|187873.3|187743.3|187874.3|187744.3|187884.6|187754.6|187873.3|187743.3|10
1736992660000|2025-01-16 01:57:40|187874.1|187744.1|187874.7|187744.7|187880.9|187750.9|187872.6|187742.6|8
1736992670000|2025-01-16 01:57:50|187874.2|187744.2|187858.9|187728.9|187876.2|187746.2|187856.3|187726.3|17
1736992680000|2025-01-16 01:58:00|187862.3|187732.3|187858.5|187728.5|187864.5|187734.5|187858.5|187728.5|7
1736992690000|2025-01-16 01:58:10|187861.1|187731.1|187864.5|187734.5|187864.5|187734.5|187851.4|187721.4|18
1736992700000|2025-01-16 01:58:20|187864.3|187734.3|187856.8|187726.8|187866.5|187736.5|187856.8|187726.8|13
1736992710000|2025-01-16 01:58:30|187854.5|187724.5|187859.2|187729.2|187859.2|187729.2|187850.7|187720.7|15
1736992720000|2025-01-16 01:58:40|187857.1|187727.1|187859.8|187729.8|187859.8|187729.8|187855.8|187725.8|12
1736992730000|2025-01-16 01:58:50|187870|187740|187858.9|187728.9|187870.8|187740.8|187858.9|187728.9|19
1736992740000|2025-01-16 01:59:00|187859.8|187729.8|187862.4|187732.4|187865.7|187735.7|187851.7|187721.7|8
1736992750000|2025-01-16 01:59:10|187860.7|187730.7|187855.7|187725.7|187860.7|187730.7|187851.6|187721.6|4
1736992760000|2025-01-16 01:59:20|187861.2|187731.2|187854.1|187724.1|187863.9|187733.9|187853.3|187723.3|9
1736992770000|2025-01-16 01:59:30|187854.8|187724.8|187852.8|187722.8|187858.9|187728.9|187850.2|187720.2|18
1736992780000|2025-01-16 01:59:40|187850|187720|187817|187687|187853.3|187723.3|187817|187687|8
1736992790000|2025-01-16 01:59:50|187816.9|187686.9|187846.9|187716.9|187846.9|187716.9|187816.9|187686.9|6
1736992800000|2025-01-16 02:00:00|187841.7|187711.7|187837.1|187707.1|187841.7|187711.7|187824.9|187694.9|25
1736992810000|2025-01-16 02:00:10|187840.5|187710.5|187855|187725|187862.1|187732.1|187840.5|187710.5|29
1736992820000|2025-01-16 02:00:20|187848.1|187718.1|187942.1|187812.1|187948.6|187818.6|187840.6|187710.6|29
1736992830000|2025-01-16 02:00:30|187941.2|187811.2|187975.9|187845.9|187986.3|187856.3|187939.3|187809.3|20
1736992840000|2025-01-16 02:00:40|187974.8|187844.8|188031.2|187821.1|188107.5|187948.2|187972.7|187820.8|19
1736992850000|2025-01-16 02:00:50|188028|187822.3|187990.8|187782|188029.2|187856.7|187905.1|187727.4|14
1736992860000|2025-01-16 02:01:00|187995.7|187772.6|187990.6|187756.2|187997.6|187779.6|187987.9|187756.2|31
1736992870000|2025-01-16 02:01:10|187989.5|187756.8|187943.8|187707.3|187989.8|187756.8|187940.3|187707.3|10
1736992880000|2025-01-16 02:01:20|187938.8|187707|187949.1|187711.3|187949.1|187718.4|187938.8|187706.1|10
1736992890000|2025-01-16 02:01:30|187948.3|187709.9|187937.3|187717|187948.9|187718.4|187936.8|187709.9|14
1736992900000|2025-01-16 02:01:40|187936.5|187719.4|187892.1|187762.1|187936.5|187762.1|187891.6|187719.4|10
1736992910000|2025-01-16 02:01:50|187891.9|187761.9|187894.6|187764.6|187894.9|187764.9|187891.6|187761.6|11
1736992920000|2025-01-16 02:02:00|187897.4|187767.4|187890.9|187685.6|187917.5|187767.4|187884.1|187669|19
1736992930000|2025-01-16 02:02:10|187888.6|187680.4|187839.4|187598.4|187889|187680.7|187833.3|187583.9|27
1736992940000|2025-01-16 02:02:20|187839.6|187600.5|187884.8|187649.8|187884.8|187691.4|187821.2|187600.5|24
1736992950000|2025-01-16 02:02:30|187890.1|187665.5|187877|187668.9|187904.1|187710.1|187840.1|187649.5|38
1736992960000|2025-01-16 02:02:40|187883.7|187670.9|187886|187670.4|187903.7|187712.8|187832.8|187660.4|38
1736992970000|2025-01-16 02:02:50|187877.7|187672.3|187915.7|187705|187915.7|187742.5|187872.5|187665.5|33
1736992980000|2025-01-16 02:03:00|187916.6|187699.6|187922.8|187698.6|187926.8|187712|187910.9|187692.7|25
1736992990000|2025-01-16 02:03:10|187922.3|187699.1|187919.6|187695.5|187931.4|187699.1|187907.8|187674.6|28
1736993000000|2025-01-16 02:03:20|187920.6|187696|187911.4|187700.9|187920.6|187700.9|187911.4|187685.8|15
1736993010000|2025-01-16 02:03:30|187911.1|187701.2|187904.9|187704.2|187917.1|187739.6|187869.6|187693.7|22
1736993020000|2025-01-16 02:03:40|187904.2|187698.2|187895|187765|187907.4|187765|187865.2|187698.2|27
1736993030000|2025-01-16 02:03:50|187928.2|187723.2|187955.6|187749.1|187955.6|187771|187894.8|187722.9|15
1736993040000|2025-01-16 02:04:00|187918.6|187788.6|187905.8|187775.8|187927.5|187797.5|187905.8|187775.8|17
1736993050000|2025-01-16 02:04:10|187902.8|187772.8|187920.7|187790.7|187959.3|187794.6|187897.1|187753.4|21
1736993060000|2025-01-16 02:04:20|187921|187791|187897.1|187767.1|187924.4|187794.4|187897.1|187767.1|14
1736993070000|2025-01-16 02:04:30|187896.8|187766.8|187906.1|187776.1|187906.1|187776.1|187896.8|187766.8|14
1736993080000|2025-01-16 02:04:40|187902.4|187772.4|187899.6|187769.6|187906.1|187776.1|187899.6|187769.6|10
1736993090000|2025-01-16 02:04:50|187902.8|187772.8|187902.6|187772.6|187906|187776|187900.7|187770.7|8
1736993100000|2025-01-16 02:05:00|187900.6|187770.6|187894|187685.8|187912.5|187770.6|187885|187666.7|34
1736993110000|2025-01-16 02:05:10|187893.7|187686.1|187854.4|187724.4|187899|187726.5|187854.4|187682.2|21
1736993120000|2025-01-16 02:05:20|187854.5|187724.5|187860.8|187730.8|187898.1|187731.9|187854.5|187696.5|16
1736993130000|2025-01-16 02:05:30|187898.1|187696.1|187851.1|187721.1|187898.1|187722|187839.1|187651.3|28
1736993140000|2025-01-16 02:05:40|187846.5|187716.5|187857.3|187727.3|187861|187731|187846.3|187716.3|23
1736993150000|2025-01-16 02:05:50|187858.9|187728.9|187873.1|187743.1|187877.3|187747.3|187858.9|187728.9|20
1736993160000|2025-01-16 02:06:00|187872.8|187742.8|187880.9|187750.9|187888.3|187758.3|187869.1|187739.1|15
1736993170000|2025-01-16 02:06:10|187880.4|187750.4|187859.4|187729.4|187899.4|187750.4|187859.4|187698|18
1736993180000|2025-01-16 02:06:20|187859.6|187729.6|187852.1|187722.1|187859.6|187729.6|187851.4|187721.4|11
1736993190000|2025-01-16 02:06:30|187852.3|187722.3|187850|187720|187854.8|187724.8|187845.9|187715.9|11
1736993200000|2025-01-16 02:06:40|187847.1|187717.1|187853.2|187723.2|187853.2|187723.2|187847.1|187717.1|8
1736993210000|2025-01-16 02:06:50|187852.5|187722.5|187853.1|187723.1|187854.3|187724.3|187848.8|187718.8|14
1736993220000|2025-01-16 02:07:00|187854.5|187724.5|187854.5|187724.5|187855.1|187725.1|187848.8|187718.8|7
1736993230000|2025-01-16 02:07:10|187856.1|187726.1|187853|187723|187857.2|187727.2|187851.1|187721.1|19
1736993240000|2025-01-16 02:07:20|187851.1|187721.1|187859.2|187729.2|187860.2|187730.2|187847.8|187717.8|12
1736993250000|2025-01-16 02:07:30|187860|187730|187869.6|187739.6|187874.9|187744.9|187860|187730|13
1736993260000|2025-01-16 02:07:40|187868.4|187738.4|187868.4|187738.4|187871.2|187741.2|187868|187738|8
1736993270000|2025-01-16 02:07:50|187867.6|187737.6|187865.2|187735.2|187869|187739|187865.2|187735.2|9
1736993280000|2025-01-16 02:08:00|187863.1|187733.1|187850.9|187720.9|187863.2|187733.2|187850.9|187720.9|5
1736993290000|2025-01-16 02:08:10|187847.3|187717.3|187842.7|187712.7|187848.6|187718.6|187839.7|187709.7|19
1736993300000|2025-01-16 02:08:20|187842.4|187712.4|187840.5|187710.5|187843.6|187713.6|187837.4|187707.4|19
1736993310000|2025-01-16 02:08:30|187842.4|187712.4|187842.5|187712.5|187842.5|187712.5|187833.5|187703.5|15
1736993320000|2025-01-16 02:08:40|187840.7|187710.7|187843.1|187713.1|187846.2|187716.2|187840.7|187710.7|12
1736993330000|2025-01-16 02:08:50|187843.2|187713.2|187863.7|187733.7|187868.8|187738.8|187843.2|187713.2|14
1736993340000|2025-01-16 02:09:00|187864.7|187734.7|187865.7|187735.7|187866.9|187736.9|187862.8|187732.8|13
1736993350000|2025-01-16 02:09:10|187865.9|187735.9|187870.3|187740.3|187870.7|187740.7|187865.9|187735.9|5
1736993360000|2025-01-16 02:09:20|187869.2|187739.2|187870.3|187740.3|187870.4|187740.4|187869.2|187739.2|6
1736993370000|2025-01-16 02:09:30|187870.2|187740.2|187870.2|187740.2|187870.2|187740.2|187870.2|187740.2|1
1736993380000|2025-01-16 02:09:40|187870.4|187740.4|187867.8|187737.8|187871|187741|187867.8|187737.8|7
1736993390000|2025-01-16 02:09:50|187867.4|187737.4|187869.2|187739.2|187869.2|187739.2|187862.3|187732.3|9
1736993400000|2025-01-16 02:10:00|187867.3|187737.3|187869.2|187739.2|187869.2|187739.2|187867.3|187737.3|3
1736993410000|2025-01-16 02:10:10|187870|187740|187864|187734|187870.7|187740.7|187863.5|187733.5|5
1736993420000|2025-01-16 02:10:20|187862.8|187732.8|187865.6|187735.6|187865.6|187735.6|187862.8|187732.8|5
1736993430000|2025-01-16 02:10:30|187865.2|187735.2|187867.4|187737.4|187869.7|187739.7|187864.7|187734.7|9
1736993440000|2025-01-16 02:10:40|187867.3|187737.3|187863.7|187733.7|187867.3|187737.3|187863.7|187733.7|7
1736993450000|2025-01-16 02:10:50|187863.3|187733.3|187866.9|187736.9|187867.2|187737.2|187863.1|187733.1|8
1736993460000|2025-01-16 02:11:00|187868|187738|187869.1|187739.1|187871.1|187741.1|187868|187738|5
1736993470000|2025-01-16 02:11:10|187871.7|187741.7|187873.8|187743.8|187882.1|187752.1|187871.7|187741.7|14
1736993480000|2025-01-16 02:11:20|187873.9|187743.9|187871.9|187741.9|187873.9|187743.9|187867.7|187737.7|12
1736993490000|2025-01-16 02:11:30|187871.1|187741.1|187872.8|187742.8|187874.8|187744.8|187871.1|187741.1|7
1736993500000|2025-01-16 02:11:40|187872.2|187742.2|187879.4|187749.4|187879.4|187749.4|187868.8|187738.8|11
1736993510000|2025-01-16 02:11:50|187879.2|187749.2|187895.5|187765.5|187896|187766|187879.2|187749.2|11
1736993520000|2025-01-16 02:12:00|187895.1|187765.1|187894.2|187764.2|187895.2|187765.2|187894.2|187764.2|5
1736993530000|2025-01-16 02:12:10|187898.3|187768.3|187889.4|187759.4|187907.8|187777.8|187886.5|187756.5|16
1736993540000|2025-01-16 02:12:20|187889.3|187759.3|187889.3|187759.3|187889.3|187759.3|187889.3|187759.3|1
1736993550000|2025-01-16 02:12:30|187886.8|187756.8|187878.4|187748.4|187886.8|187756.8|187878.4|187748.4|8
1736993560000|2025-01-16 02:12:40|187878.2|187748.2|187851.9|187721.9|187878.3|187748.3|187851.9|187721.9|10
1736993570000|2025-01-16 02:12:50|187853.7|187723.7|187851.3|187721.3|187854.7|187724.7|187850.3|187720.3|13
1736993580000|2025-01-16 02:13:00|187851.4|187721.4|187854.6|187724.6|187861.2|187731.2|187848.9|187718.9|11
1736993590000|2025-01-16 02:13:10|187855.1|187725.1|187853.1|187723.1|187855.1|187725.1|187850.4|187720.4|8
1736993600000|2025-01-16 02:13:20|187852.6|187722.6|187849.4|187719.4|187854.4|187724.4|187846.8|187716.8|13
1736993610000|2025-01-16 02:13:30|187847.8|187717.8|187848.6|187718.6|187848.6|187718.6|187847.8|187717.8|2
1736993620000|2025-01-16 02:13:40|187848.2|187718.2|187847.6|187717.6|187848.4|187718.4|187845.6|187715.6|7
1736993630000|2025-01-16 02:13:50|187846.9|187716.9|187848.7|187718.7|187851.3|187721.3|187845.7|187715.7|10
1736993640000|2025-01-16 02:14:00|187849.4|187719.4|187851.8|187721.8|187852.9|187722.9|187849.4|187719.4|6
1736993650000|2025-01-16 02:14:10|187851.1|187721.1|187852.8|187722.8|187853.5|187723.5|187850.4|187720.4|5
1736993660000|2025-01-16 02:14:20|187854.5|187724.5|187857.7|187727.7|187857.7|187727.7|187853.1|187723.1|7
1736993670000|2025-01-16 02:14:30|187856.8|187726.8|187868.9|187738.9|187871.2|187741.2|187855.1|187725.1|15
1736993680000|2025-01-16 02:14:40|187869|187739|187868|187738|187869|187739|187868|187738|7
1736993690000|2025-01-16 02:14:50|187866.2|187736.2|187862.6|187732.6|187866.2|187736.2|187860.9|187730.9|9
1736993700000|2025-01-16 02:15:00|187861.6|187731.6|187860.3|187730.3|187861.6|187731.6|187858.5|187728.5|7
1736993710000|2025-01-16 02:15:10|187859.3|187729.3|187859.4|187729.4|187860.5|187730.5|187857.1|187727.1|4
1736993720000|2025-01-16 02:15:20|187859.3|187729.3|187859.3|187729.3|187859.3|187729.3|187859.3|187729.3|1
1736993730000|2025-01-16 02:15:30|187862.6|187732.6|187861.6|187731.6|187864.2|187734.2|187861.6|187731.6|5
1736993740000|2025-01-16 02:15:40|187860.6|187730.6|187851.4|187721.4|187864.1|187734.1|187851.1|187721.1|12
1736993750000|2025-01-16 02:15:50|187849|187719|187847|187717|187849|187719|187847|187717|4
1736993760000|2025-01-16 02:16:00|187846.9|187716.9|187867.4|187737.4|187867.4|187737.4|187846.7|187716.7|14
1736993770000|2025-01-16 02:16:10|187870.5|187740.5|187868.9|187738.9|187876.3|187746.3|187868.9|187738.9|14
1736993780000|2025-01-16 02:16:20|187869.1|187739.1|187868.1|187738.1|187873.5|187743.5|187868.1|187738.1|6
1736993790000|2025-01-16 02:16:30|187870.5|187740.5|187864.7|187734.7|187870.5|187740.5|187863.9|187733.9|6
1736993800000|2025-01-16 02:16:40|187866.5|187736.5|187863.1|187733.1|187866.5|187736.5|187861.2|187731.2|14
1736993810000|2025-01-16 02:16:50|187864.5|187734.5|187867.6|187737.6|187867.7|187737.7|187864.5|187734.5|5
1736993820000|2025-01-16 02:17:00|187866.1|187736.1|187919.7|187789.7|187919.7|187789.7|187866.1|187736.1|10
1736993830000|2025-01-16 02:17:10|187919.6|187789.6|187919.4|187789.4|187919.8|187789.8|187919.4|187789.4|7
1736993840000|2025-01-16 02:17:20|187919.5|187789.5|187925.6|187795.6|187928.1|187798.1|187918.9|187788.9|9
1736993850000|2025-01-16 02:17:30|187926.7|187796.7|187922.8|187792.8|187930.2|187800.2|187920.2|187790.2|17
1736993860000|2025-01-16 02:17:40|187925.7|187795.7|187932.1|187802.1|187935.5|187805.5|187925.7|187795.7|15
1736993870000|2025-01-16 02:17:50|187936.1|187806.1|187922|187792|187936.1|187806.1|187920.4|187790.4|10
1736993880000|2025-01-16 02:18:00|187921.7|187791.7|187927|187797|187929.8|187799.8|187921.7|187791.7|12
1736993890000|2025-01-16 02:18:10|187926.6|187796.6|187928.7|187798.7|187938.6|187808.6|187926.2|187796.2|16
1736993900000|2025-01-16 02:18:20|187926.2|187796.2|187929.1|187799.1|187935.5|187805.5|187925.7|187795.7|18
1736993910000|2025-01-16 02:18:30|187928|187798|187930.7|187800.7|187930.7|187800.7|187925.4|187795.4|11
1736993920000|2025-01-16 02:18:40|187932.1|187802.1|187936.3|187806.3|187940.1|187810.1|187932.1|187802.1|10
1736993930000|2025-01-16 02:18:50|187936.6|187806.6|187946|187816|187948.4|187818.4|187936.6|187806.6|11
1736993940000|2025-01-16 02:19:00|187943.2|187813.2|187951.9|187821.9|187951.9|187821.9|187941.9|187811.9|8
1736993950000|2025-01-16 02:19:10|187950.1|187820.1|187973.1|187843.1|187976.9|187846.9|187944.6|187814.6|21
1736993960000|2025-01-16 02:19:20|187969.5|187839.5|187968.5|187838.5|187971.7|187841.7|187968.5|187838.5|7
1736993970000|2025-01-16 02:19:30|187964.8|187834.8|187963.8|187833.8|187967.1|187837.1|187963.8|187833.8|8
1736993980000|2025-01-16 02:19:40|187965.3|187835.3|187967.7|187837.7|187967.7|187837.7|187963.7|187833.7|9
1736993990000|2025-01-16 02:19:50|187965.9|187835.9|187994.1|187793|187998.7|187835.9|187957.3|187787.7|19
1736994000000|2025-01-16 02:20:00|187957.5|187827.5|187956.3|187826.3|187963.3|187833.3|187953.4|187823.4|10
1736994010000|2025-01-16 02:20:10|187956.1|187826.1|187953|187823|187956.1|187826.1|187952.8|187822.8|10
1736994020000|2025-01-16 02:20:20|187955|187825|187946.9|187816.9|187955|187825|187944.5|187814.5|20
1736994030000|2025-01-16 02:20:30|187947.8|187817.8|187945.7|187815.7|187948.5|187818.5|187945.7|187815.7|8
1736994040000|2025-01-16 02:20:40|187947.7|187817.7|187961|187831|187962.4|187832.4|187947.7|187817.7|10
1736994050000|2025-01-16 02:20:50|187958.2|187828.2|187949.7|187819.7|187959.9|187829.9|187947.9|187817.9|23
1736994060000|2025-01-16 02:21:00|187947.8|187817.8|187952|187822|187957.9|187827.9|187947.8|187817.8|23
1736994070000|2025-01-16 02:21:10|187950.2|187820.2|187939.8|187809.8|187953.3|187823.3|187937.2|187807.2|17
1736994080000|2025-01-16 02:21:20|187941.4|187811.4|187925|187795|187945.5|187815.5|187925|187795|24
1736994090000|2025-01-16 02:21:30|187924.2|187794.2|187930.3|187800.3|187937.3|187807.3|187924.2|187794.2|22
1736994100000|2025-01-16 02:21:40|187933.2|187803.2|187943.5|187813.5|187946|187816|187933.2|187803.2|12
1736994110000|2025-01-16 02:21:50|187942.7|187812.7|187943.9|187813.9|187944.3|187814.3|187942.7|187812.7|6
1736994120000|2025-01-16 02:22:00|187944.4|187814.4|187948.1|187818.1|187950.5|187820.5|187944.2|187814.2|18
1736994130000|2025-01-16 02:22:10|187945.4|187815.4|187952.8|187822.8|187958.2|187828.2|187945.4|187815.4|27
1736994140000|2025-01-16 02:22:20|187955.6|187825.6|187963.2|187833.2|187967.5|187837.5|187955.3|187825.3|22
1736994150000|2025-01-16 02:22:30|187963.6|187833.6|187961.1|187831.1|187965.8|187835.8|187959.7|187829.7|15
1736994160000|2025-01-16 02:22:40|187963.1|187833.1|187966.8|187836.8|187968.6|187838.6|187958.5|187828.5|22
1736994170000|2025-01-16 02:22:50|187964.8|187834.8|187963.4|187833.4|187965.4|187835.4|187960.7|187830.7|20
1736994180000|2025-01-16 02:23:00|187965.2|187835.2|187954.5|187824.5|187965.2|187835.2|187954.1|187824.1|13
1736994190000|2025-01-16 02:23:10|187952.3|187822.3|187971|187841|187971|187841|187951.6|187821.6|19
1736994200000|2025-01-16 02:23:20|187970|187840|187967.6|187837.6|187973.2|187843.2|187965|187835|13
1736994210000|2025-01-16 02:23:30|187967.7|187837.7|187968|187838|187968|187838|187965.6|187835.6|6
1736994220000|2025-01-16 02:23:40|187968.1|187838.1|187968.1|187838.1|187968.2|187838.2|187968|187838|4
1736994230000|2025-01-16 02:23:50|187968|187838|187969.3|187839.3|187969.4|187839.4|187968|187838|5
1736994240000|2025-01-16 02:24:00|187968.1|187838.1|187967.1|187837.1|187968.1|187838.1|187967.1|187837.1|2
1736994250000|2025-01-16 02:24:10|187967|187837|187967.3|187837.3|187967.3|187837.3|187967|187837|3
1736994260000|2025-01-16 02:24:20|187967.1|187837.1|187966.1|187836.1|187967.1|187837.1|187965.6|187835.6|3
1736994270000|2025-01-16 02:24:30|187963.8|187833.8|187928.3|187798.3|187963.8|187833.8|187928.3|187798.3|4
1736994280000|2025-01-16 02:24:40|187928.1|187798.1|187921.8|187791.8|187931|187801|187918.3|187788.3|9
1736994290000|2025-01-16 02:24:50|187918.9|187788.9|187918.7|187788.7|187921|187791|187918.7|187788.7|4
1736994300000|2025-01-16 02:25:00|187921.4|187791.4|187945.5|187815.5|187950.8|187820.8|187916.1|187786.1|16
1736994310000|2025-01-16 02:25:10|187945.6|187815.6|187967.2|187837.2|187967.5|187837.5|187941.9|187811.9|12
1736994320000|2025-01-16 02:25:20|187969.2|187839.2|187971.7|187841.7|187971.7|187841.7|187969.2|187839.2|5
1736994330000|2025-01-16 02:25:30|187971.6|187841.6|187969.8|187839.8|187972.2|187842.2|187969.8|187839.8|7
1736994340000|2025-01-16 02:25:40|187969.7|187839.7|187970.3|187840.3|187970.7|187840.7|187967.3|187837.3|7
1736994350000|2025-01-16 02:25:50|187970.2|187840.2|187974.1|187844.1|187976.5|187846.5|187970.2|187840.2|10
1736994360000|2025-01-16 02:26:00|187973.1|187843.1|187963.2|187833.2|187973.1|187843.1|187961.8|187831.8|11
1736994370000|2025-01-16 02:26:10|187963.8|187833.8|187969.5|187839.5|187970.3|187840.3|187963.3|187833.3|17
1736994380000|2025-01-16 02:26:20|187965.8|187835.8|187963.2|187833.2|187966.3|187836.3|187956.2|187826.2|21
1736994390000|2025-01-16 02:26:30|187963.4|187833.4|187959.7|187829.7|187966.1|187836.1|187958.6|187828.6|18
1736994400000|2025-01-16 02:26:40|187959.6|187829.6|187960.4|187830.4|187964.1|187834.1|187956.6|187826.6|13
1736994410000|2025-01-16 02:26:50|187960.3|187830.3|187938.2|187808.2|187963.1|187833.1|187938.2|187808.2|18
1736994420000|2025-01-16 02:27:00|187940.5|187810.5|187941.2|187811.2|187945.6|187815.6|187938.6|187808.6|16
1736994430000|2025-01-16 02:27:10|187941.3|187811.3|187936|187806|187941.3|187811.3|187934|187804|15
1736994440000|2025-01-16 02:27:20|187932.7|187802.7|187942.8|187812.8|187945.9|187815.9|187932.7|187802.7|12
1736994450000|2025-01-16 02:27:30|187941.6|187811.6|187949.5|187819.5|187949.5|187819.5|187935.8|187805.8|18
1736994460000|2025-01-16 02:27:40|187948.3|187818.3|187952.8|187822.8|187955.7|187825.7|187948.3|187818.3|11
1736994470000|2025-01-16 02:27:50|187951.6|187821.6|187951.5|187821.5|187951.6|187821.6|187949.8|187819.8|8
1736994480000|2025-01-16 02:28:00|187951.6|187821.6|187946.6|187816.6|187951.6|187821.6|187946|187816|9
1736994490000|2025-01-16 02:28:10|187948.8|187818.8|187955.6|187825.6|187955.8|187825.8|187948.8|187818.8|12
1736994500000|2025-01-16 02:28:20|187955.9|187825.9|187954.8|187824.8|187956.3|187826.3|187954.8|187824.8|4
1736994510000|2025-01-16 02:28:30|187955.5|187825.5|187956.2|187826.2|187957.5|187827.5|187954.9|187824.9|7
1736994520000|2025-01-16 02:28:40|187954.6|187824.6|187947.1|187817.1|187954.6|187824.6|187946.9|187816.9|6
1736994530000|2025-01-16 02:28:50|187949.1|187819.1|187954.9|187824.9|187954.9|187824.9|187948.1|187818.1|9
1736994540000|2025-01-16 02:29:00|187953.9|187823.9|187955.5|187825.5|187955.5|187825.5|187953.9|187823.9|2
1736994550000|2025-01-16 02:29:10|187954.9|187824.9|187953|187823|187959.6|187829.6|187948.6|187818.6|10
1736994560000|2025-01-16 02:29:20|187951.4|187821.4|187951.4|187821.4|187953.1|187823.1|187951.4|187821.4|5
1736994570000|2025-01-16 02:29:30|187951.6|187821.6|187946.3|187816.3|187951.6|187821.6|187943.6|187813.6|11
1736994580000|2025-01-16 02:29:40|187946.4|187816.4|187948.2|187818.2|187948.2|187818.2|187943.5|187813.5|6
1736994590000|2025-01-16 02:29:50|187949.3|187819.3|187948.3|187818.3|187949.3|187819.3|187948.3|187818.3|4
1736994600000|2025-01-16 02:30:00|187948.4|187818.4|187948.1|187818.1|187948.4|187818.4|187948.1|187818.1|2
1736994610000|2025-01-16 02:30:10|187948.2|187818.2|187948.1|187818.1|187948.2|187818.2|187948.1|187818.1|2
1736994620000|2025-01-16 02:30:20|187951.6|187821.6|187934.1|187804.1|187960.2|187830.2|187934.1|187804.1|12
1736994630000|2025-01-16 02:30:30|187936.5|187806.5|187940.6|187810.6|187947.6|187817.6|187936.5|187806.5|10
1736994640000|2025-01-16 02:30:40|187940.7|187810.7|187943.3|187813.3|187944.8|187814.8|187940.6|187810.6|10
1736994650000|2025-01-16 02:30:50|187942|187812|187937.3|187807.3|187944.4|187814.4|187935.2|187805.2|8
1736994660000|2025-01-16 02:31:00|187934.6|187804.6|187920.6|187790.6|187934.6|187804.6|187917.2|187787.2|18
1736994670000|2025-01-16 02:31:10|187914.8|187784.8|187916.7|187786.7|187925|187795|187910.9|187780.9|10
1736994680000|2025-01-16 02:31:20|187919.5|187789.5|187908.1|187778.1|187919.5|187789.5|187908.1|187778.1|6
1736994690000|2025-01-16 02:31:30|187910.8|187780.8|187917.1|187787.1|187924.5|187794.5|187910.8|187780.8|10
1736994700000|2025-01-16 02:31:40|187916.6|187786.6|187919.6|187789.6|187919.6|187789.6|187916.3|187786.3|8
1736994710000|2025-01-16 02:31:50|187919.4|187789.4|187905.6|187775.6|187919.6|187789.6|187905.6|187775.6|13
1736994720000|2025-01-16 02:32:00|187905.8|187775.8|187901.9|187771.9|187905.8|187775.8|187901.9|187771.9|5
1736994730000|2025-01-16 02:32:10|187902.8|187772.8|187905.6|187775.6|187905.6|187775.6|187902.8|187772.8|5
1736994740000|2025-01-16 02:32:20|187903|187773|187905.4|187775.4|187905.4|187775.4|187889.9|187759.9|9
1736994750000|2025-01-16 02:32:30|187905.3|187775.3|187849.4|187719.4|187905.3|187775.3|187847.4|187717.4|9
1736994760000|2025-01-16 02:32:40|187851.7|187721.7|187853.4|187723.4|187853.9|187723.9|187850.7|187720.7|13
1736994770000|2025-01-16 02:32:50|187853.5|187723.5|187872.9|187742.9|187875.9|187745.9|187853.3|187723.3|15
1736994780000|2025-01-16 02:33:00|187872.3|187742.3|187866|187736|187872.3|187742.3|187863.9|187733.9|18
1736994790000|2025-01-16 02:33:10|187868.6|187738.6|187865.2|187735.2|187873|187743|187865.2|187735.2|16
1736994800000|2025-01-16 02:33:20|187867.9|187737.9|187874.5|187744.5|187875.5|187745.5|187865|187735|13
1736994810000|2025-01-16 02:33:30|187874.6|187744.6|187870.4|187740.4|187878.4|187748.4|187870.4|187740.4|6
1736994820000|2025-01-16 02:33:40|187871.6|187741.6|187885.3|187755.3|187885.3|187755.3|187871|187741|9
1736994830000|2025-01-16 02:33:50|187884.7|187754.7|187914.2|187784.2|187916.4|187786.4|187884.4|187754.4|11
1736994850000|2025-01-16 02:34:10|187914.3|187784.3|187913.4|187783.4|187914.3|187784.3|187910.5|187780.5|5
1736994860000|2025-01-16 02:34:20|187916.7|187786.7|187911.4|187781.4|187917.2|187787.2|187909.9|187779.9|5
1736994870000|2025-01-16 02:34:30|187908.9|187778.9|187908.9|187778.9|187908.9|187778.9|187908.4|187778.4|5
1736994880000|2025-01-16 02:34:40|187914|187784|187915.3|187785.3|187919.9|187789.9|187914|187784|4
1736994890000|2025-01-16 02:34:50|187915.2|187785.2|187917.3|187787.3|187919.1|187789.1|187915|187785|6
1736994900000|2025-01-16 02:35:00|187917.4|187787.4|187931|187801|187934|187804|187917.3|187787.3|10
1736994910000|2025-01-16 02:35:10|187932.5|187802.5|187931.8|187801.8|187933|187803|187931.5|187801.5|9
1736994920000|2025-01-16 02:35:20|187931.9|187801.9|187924.8|187794.8|187931.9|187801.9|187920.9|187790.9|7
1736994930000|2025-01-16 02:35:30|187924.1|187794.1|187923.2|187793.2|187924.1|187794.1|187923.1|187793.1|4
1736994940000|2025-01-16 02:35:40|187921.2|187791.2|187923.2|187793.2|187923.3|187793.3|187921.2|187791.2|4
1736994950000|2025-01-16 02:35:50|187923.8|187793.8|187933.8|187803.8|187934.6|187804.6|187922.8|187792.8|12
1736994960000|2025-01-16 02:36:00|187932.5|187802.5|187922.9|187792.9|187932.5|187802.5|187921.8|187791.8|7
1736994970000|2025-01-16 02:36:10|187919.8|187789.8|187928.6|187798.6|187930.1|187800.1|187917.6|187787.6|7
1736994980000|2025-01-16 02:36:20|187929.1|187799.1|187928.9|187798.9|187929.1|187799.1|187928.8|187798.8|5
1736994990000|2025-01-16 02:36:30|187929|187799|187932.9|187802.9|187933.6|187803.6|187929|187799|7
1736995000000|2025-01-16 02:36:40|187933|187803|187930.4|187800.4|187933.9|187803.9|187930|187800|6
1736995010000|2025-01-16 02:36:50|187930|187800|187929.7|187799.7|187932.5|187802.5|187924.9|187794.9|12
1736995020000|2025-01-16 02:37:00|187930|187800|187934.1|187804.1|187934.1|187804.1|187930|187800|7
1736995030000|2025-01-16 02:37:10|187934.8|187804.8|187930|187800|187935.8|187805.8|187930|187800|7
1736995040000|2025-01-16 02:37:20|187930.7|187800.7|187932.8|187802.8|187934.2|187804.2|187930.5|187800.5|7
1736995050000|2025-01-16 02:37:30|187916.7|187786.7|187916.8|187786.8|187922.6|187792.6|187915|187785|13
1736995060000|2025-01-16 02:37:40|187922.9|187792.9|187912.9|187782.9|187925.6|187795.6|187912.9|187782.9|18
1736995070000|2025-01-16 02:37:50|187917.2|187787.2|187909.6|187779.6|187919|187789|187909.6|187779.6|11
1736995080000|2025-01-16 02:38:00|187907.4|187777.4|187909.3|187779.3|187916.8|187786.8|187907.1|187777.1|7
1736995090000|2025-01-16 02:38:10|187909.8|187779.8|187898.8|187768.8|187909.9|187779.9|187898.8|187768.8|8
1736995100000|2025-01-16 02:38:20|187895.9|187765.9|187905|187775|187907.9|187777.9|187894.8|187764.8|12
1736995110000|2025-01-16 02:38:30|187905.1|187775.1|187903.2|187773.2|187908.1|187778.1|187899|187769|8
1736995120000|2025-01-16 02:38:40|187905.9|187775.9|187896.3|187766.3|187909.3|187779.3|187896.3|187766.3|7
1736995130000|2025-01-16 02:38:50|187899.8|187769.8|187899.4|187769.4|187900.4|187770.4|187897.8|187767.8|6
1736995140000|2025-01-16 02:39:00|187896.5|187766.5|187877.4|187747.4|187899.8|187769.8|187877.4|187747.4|11
1736995150000|2025-01-16 02:39:10|187877.5|187747.5|187869.9|187739.9|187877.5|187747.5|187861|187731|15
1736995160000|2025-01-16 02:39:20|187871.8|187741.8|187868.2|187738.2|187872|187742|187867.6|187737.6|10
1736995170000|2025-01-16 02:39:30|187868.7|187738.7|187878.7|187748.7|187884.4|187754.4|187868.7|187738.7|17
1736995180000|2025-01-16 02:39:40|187878.6|187748.6|187872.4|187742.4|187884.1|187754.1|187869.4|187739.4|14
1736995190000|2025-01-16 02:39:50|187869.2|187739.2|187877.7|187747.7|187886.5|187756.5|187869.2|187739.2|19
1736995200000|2025-01-16 02:40:00|187880.2|187750.2|187878.8|187748.8|187888.1|187758.1|187874.8|187744.8|26
1736995210000|2025-01-16 02:40:10|187874.5|187744.5|187886.9|187756.9|187894.8|187764.8|187868.2|187738.2|22
1736995220000|2025-01-16 02:40:20|187886.7|187756.7|187887.9|187757.9|187888.9|187758.9|187875.8|187745.8|19
1736995230000|2025-01-16 02:40:30|187885.3|187755.3|187861.4|187731.4|187885.3|187755.3|187861.4|187731.4|22
1736995240000|2025-01-16 02:40:40|187861|187731|187861.1|187731.1|187870.5|187740.5|187860.2|187730.2|11
1736995250000|2025-01-16 02:40:50|187860.8|187730.8|187869.7|187739.7|187871.9|187741.9|187860.2|187730.2|17
1736995260000|2025-01-16 02:41:00|187874.8|187744.8|187879.8|187749.8|187879.8|187749.8|187871.7|187741.7|11
1736995270000|2025-01-16 02:41:10|187882.6|187752.6|187873.3|187743.3|187882.8|187752.8|187871.6|187741.6|22
1736995280000|2025-01-16 02:41:20|187873.5|187743.5|187870.9|187740.9|187876.5|187746.5|187869|187739|9
1736995290000|2025-01-16 02:41:30|187871|187741|187873.3|187743.3|187875.1|187745.1|187870.9|187740.9|6
1736995300000|2025-01-16 02:41:40|187870.4|187740.4|187869.9|187739.9|187876.2|187746.2|187866|187736|11
1736995310000|2025-01-16 02:41:50|187867.2|187737.2|187876.2|187746.2|187876.8|187746.8|187867.2|187737.2|14
1736995320000|2025-01-16 02:42:00|187865.6|187735.6|187855.2|187725.2|187865.6|187735.6|187853.3|187723.3|10
1736995330000|2025-01-16 02:42:10|187854.6|187724.6|187849.9|187719.9|187865.8|187735.8|187849.3|187719.3|16
1736995340000|2025-01-16 02:42:20|187850|187720|187854.7|187724.7|187854.7|187724.7|187850|187720|8
1736995350000|2025-01-16 02:42:30|187854|187724|187848.8|187718.8|187854|187724|187848.3|187718.3|6
1736995360000|2025-01-16 02:42:40|187848.3|187718.3|187846.2|187716.2|187848.3|187718.3|187842.8|187712.8|8
1736995370000|2025-01-16 02:42:50|187846|187716|187844.3|187714.3|187846.2|187716.2|187841.5|187711.5|8
1736995380000|2025-01-16 02:43:00|187845.4|187715.4|187849.5|187719.5|187855.7|187725.7|187845.4|187715.4|11
1736995390000|2025-01-16 02:43:10|187851.3|187721.3|187848.6|187718.6|187851.3|187721.3|187848.4|187718.4|7
1736995400000|2025-01-16 02:43:20|187843|187713|187809.4|187679.4|187843|187713|187794.3|187664.3|10
1736995410000|2025-01-16 02:43:30|187809.7|187679.7|187808|187678|187809.9|187679.9|187807.9|187677.9|9
1736995420000|2025-01-16 02:43:40|187808.6|187678.6|187808|187678|187808.6|187678.6|187808|187678|2
1736995430000|2025-01-16 02:43:50|187807.8|187677.8|187807.6|187677.6|187807.8|187677.8|187805.9|187675.9|6
1736995440000|2025-01-16 02:44:00|187807.9|187677.9|187818.2|187688.2|187818.2|187688.2|187807.9|187677.9|5
1736995450000|2025-01-16 02:44:10|187819.8|187689.8|187818.6|187688.6|187819.8|187689.8|187818.4|187688.4|6
1736995460000|2025-01-16 02:44:20|187817.6|187687.6|187797.4|187667.4|187817.6|187687.6|187797.4|187667.4|10
1736995470000|2025-01-16 02:44:30|187800.5|187670.5|187795.5|187665.5|187800.5|187670.5|187795.5|187665.5|7
1736995480000|2025-01-16 02:44:40|187795.6|187665.6|187799.3|187669.3|187800.3|187670.3|187795.6|187665.6|5
1736995490000|2025-01-16 02:44:50|187799.4|187669.4|187785.4|187655.4|187799.6|187669.6|187783.7|187653.7|13
1736995500000|2025-01-16 02:45:00|187785|187655|187793.4|187663.4|187794.6|187664.6|187785|187655|8
1736995510000|2025-01-16 02:45:10|187796.6|187666.6|187794|187664|187800.3|187670.3|187794|187664|8
1736995520000|2025-01-16 02:45:20|187793.8|187663.8|187793.6|187663.6|187794.8|187664.8|187793.6|187663.6|7
1736995530000|2025-01-16 02:45:30|187797.4|187667.4|187801|187671|187805.8|187675.8|187797.4|187667.4|10
1736995540000|2025-01-16 02:45:40|187800.9|187670.9|187799.9|187669.9|187800.9|187670.9|187799.9|187669.9|4
1736995550000|2025-01-16 02:45:50|187799.3|187669.3|187799.3|187669.3|187799.4|187669.4|187799.3|187669.3|3
1736995560000|2025-01-16 02:46:00|187799.4|187669.4|187816.8|187686.8|187816.8|187686.8|187799.3|187669.3|10
1736995570000|2025-01-16 02:46:10|187818.7|187688.7|187818.7|187688.7|187818.7|187688.7|187818.7|187688.7|1
1736995580000|2025-01-16 02:46:20|187822.3|187692.3|187882|187752|187894|187764|187822.3|187692.3|9
1736995590000|2025-01-16 02:46:30|187883.4|187753.4|187876|187746|187883.4|187753.4|187876|187746|11
1736995600000|2025-01-16 02:46:40|187875.9|187745.9|187879.9|187749.9|187886.3|187756.3|187875.9|187745.9|19
1736995610000|2025-01-16 02:46:50|187880|187750|187880.7|187750.7|187881.8|187751.8|187879.7|187749.7|6
1736995620000|2025-01-16 02:47:00|187883.5|187753.5|187885.6|187755.6|187885.6|187755.6|187876.9|187746.9|14
1736995630000|2025-01-16 02:47:10|187882.8|187752.8|187890.9|187760.9|187890.9|187760.9|187882.8|187752.8|11
1736995640000|2025-01-16 02:47:20|187889.7|187759.7|187885|187755|187889.7|187759.7|187885|187755|5
1736995650000|2025-01-16 02:47:30|187884.9|187754.9|187888.2|187758.2|187890.9|187760.9|187884.9|187754.9|7
1736995660000|2025-01-16 02:47:40|187885.2|187755.2|187884.8|187754.8|187885.2|187755.2|187882.8|187752.8|7
1736995670000|2025-01-16 02:47:50|187886.5|187756.5|187896.3|187766.3|187896.3|187766.3|187885.6|187755.6|9
1736995680000|2025-01-16 02:48:00|187899|187769|187886.2|187756.2|187899|187769|187886.2|187756.2|12
1736995690000|2025-01-16 02:48:10|187889.3|187759.3|187878.3|187748.3|187891.3|187761.3|187878.3|187748.3|8
1736995700000|2025-01-16 02:48:20|187877.9|187747.9|187878.3|187748.3|187880.6|187750.6|187877|187747|11
1736995710000|2025-01-16 02:48:30|187878.2|187748.2|187879.2|187749.2|187881.2|187751.2|187873.5|187743.5|12
1736995720000|2025-01-16 02:48:40|187878.7|187748.7|187877.8|187747.8|187879.4|187749.4|187877.6|187747.6|6
1736995730000|2025-01-16 02:48:50|187877.3|187747.3|187880.7|187750.7|187880.7|187750.7|187877.3|187747.3|5
1736995740000|2025-01-16 02:49:00|187880.6|187750.6|187881.2|187751.2|187881.3|187751.3|187880.6|187750.6|6
1736995750000|2025-01-16 02:49:10|187881.1|187751.1|187868.6|187738.6|187881.1|187751.1|187865.6|187735.6|16
1736995760000|2025-01-16 02:49:20|187868|187738|187870|187740|187870|187740|187865.7|187735.7|11
1736995770000|2025-01-16 02:49:30|187868.2|187738.2|187869.8|187739.8|187871.6|187741.6|187863.5|187733.5|18
1736995780000|2025-01-16 02:49:40|187869.1|187739.1|187865.7|187735.7|187869.1|187739.1|187861.8|187731.8|10
1736995790000|2025-01-16 02:49:50|187863.7|187733.7|187870.2|187740.2|187870.2|187740.2|187863.7|187733.7|9
1736995800000|2025-01-16 02:50:00|187876.2|187746.2|187870.8|187740.8|187876.2|187746.2|187870.8|187740.8|7
1736995810000|2025-01-16 02:50:10|187871.6|187741.6|187879.4|187749.4|187882.8|187752.8|187867.8|187737.8|11
1736995820000|2025-01-16 02:50:20|187879.2|187749.2|187880.5|187750.5|187881.3|187751.3|187879.2|187749.2|5
1736995830000|2025-01-16 02:50:30|187879.8|187749.8|187881.8|187751.8|187883.9|187753.9|187879.8|187749.8|12
1736995840000|2025-01-16 02:50:40|187882.4|187752.4|187882.2|187752.2|187882.4|187752.4|187881.2|187751.2|5
1736995850000|2025-01-16 02:50:50|187883.5|187753.5|187881.5|187751.5|187883.6|187753.6|187881.4|187751.4|7
1736995860000|2025-01-16 02:51:00|187882.8|187752.8|187907|187777|187907|187777|187882.8|187752.8|10
1736995870000|2025-01-16 02:51:10|187907.1|187777.1|187907.1|187777.1|187909.5|187779.5|187907.1|187777.1|3
1736995880000|2025-01-16 02:51:20|187912.3|187782.3|187902.7|187772.7|187912.3|187782.3|187902.6|187772.6|7
1736995890000|2025-01-16 02:51:30|187901.3|187771.3|187901|187771|187901.9|187771.9|187895.2|187765.2|11
1736995900000|2025-01-16 02:51:40|187902.2|187772.2|187917.6|187787.6|187918.2|187788.2|187901.9|187771.9|8
1736995910000|2025-01-16 02:51:50|187915.3|187785.3|187912.8|187782.8|187921.4|187791.4|187912.8|187782.8|9
1736995920000|2025-01-16 02:52:00|187911.3|187781.3|187911.4|187781.4|187911.4|187781.4|187911.3|187781.3|2
1736995930000|2025-01-16 02:52:10|187911.3|187781.3|187911.8|187781.8|187913.3|187783.3|187910.8|187780.8|10
1736995940000|2025-01-16 02:52:20|187912.2|187782.2|187913.9|187783.9|187915|187785|187912.2|187782.2|4
1736995950000|2025-01-16 02:52:30|187913.8|187783.8|187912.4|187782.4|187913.8|187783.8|187912.4|187782.4|3
1736995960000|2025-01-16 02:52:40|187912.3|187782.3|187912.9|187782.9|187914.1|187784.1|187912.3|187782.3|4
1736995970000|2025-01-16 02:52:50|187914.2|187784.2|187887.2|187757.2|187914.9|187784.9|187887.2|187757.2|14
1736995980000|2025-01-16 02:53:00|187886.6|187756.6|187886.5|187756.5|187886.6|187756.6|187886.5|187756.5|2
1736995990000|2025-01-16 02:53:10|187884.3|187754.3|187905.9|187775.9|187906|187776|187884.3|187754.3|9
1736996000000|2025-01-16 02:53:20|187906.5|187776.5|187915.4|187785.4|187915.4|187785.4|187906.5|187776.5|6
1736996010000|2025-01-16 02:53:30|187914.7|187784.7|187913.3|187783.3|187916.1|187786.1|187913.3|187783.3|7
1736996020000|2025-01-16 02:53:40|187913.1|187783.1|187915.6|187785.6|187915.7|187785.7|187913.1|187783.1|5
1736996030000|2025-01-16 02:53:50|187915.5|187785.5|187910.1|187780.1|187917.3|187787.3|187910.1|187780.1|11
1736996040000|2025-01-16 02:54:00|187909.9|187779.9|187917.7|187787.7|187918.5|187788.5|187909.8|187779.8|9
1736996050000|2025-01-16 02:54:10|187917.9|187787.9|187933.7|187803.7|187936.2|187806.2|187917.9|187787.9|7
1736996060000|2025-01-16 02:54:20|187934.1|187804.1|187937.2|187807.2|187937.2|187807.2|187934.1|187804.1|3
1736996070000|2025-01-16 02:54:30|187937.1|187807.1|187932.8|187802.8|187937.1|187807.1|187932.8|187802.8|3
1736996080000|2025-01-16 02:54:40|187931.8|187801.8|187932.8|187802.8|187934|187804|187930.7|187800.7|11
1736996090000|2025-01-16 02:54:50|187930.5|187800.5|187930.1|187800.1|187932.3|187802.3|187930.1|187800.1|4
1736996100000|2025-01-16 02:55:00|187929|187799|187934.7|187804.7|187935.9|187805.9|187929|187799|12
1736996110000|2025-01-16 02:55:10|187936.2|187806.2|187930.1|187800.1|187941.2|187811.2|187930.1|187800.1|10
1736996120000|2025-01-16 02:55:20|187931|187801|187926.3|187796.3|187931|187801|187926.3|187796.3|9
1736996130000|2025-01-16 02:55:30|187924.9|187794.9|187925|187795|187925|187795|187924.9|187794.9|2
1736996140000|2025-01-16 02:55:40|187928.2|187798.2|187928.5|187798.5|187930.2|187800.2|187928.2|187798.2|7
1736996150000|2025-01-16 02:55:50|187928.4|187798.4|187928.4|187798.4|187928.4|187798.4|187928.4|187798.4|1
1736996160000|2025-01-16 02:56:00|187923.2|187793.2|187926|187796|187926.8|187796.8|187920.5|187790.5|16
1736996170000|2025-01-16 02:56:10|187921.1|187791.1|187924.8|187794.8|187927.1|187797.1|187921.1|187791.1|9
1736996180000|2025-01-16 02:56:20|187927.1|187797.1|187924.7|187794.7|187927.1|187797.1|187924.6|187794.6|8
1736996190000|2025-01-16 02:56:30|187926.9|187796.9|187925.1|187795.1|187926.9|187796.9|187921.1|187791.1|8
1736996200000|2025-01-16 02:56:40|187925.2|187795.2|187923.5|187793.5|187925.2|187795.2|187922.4|187792.4|6
1736996210000|2025-01-16 02:56:50|187923.4|187793.4|187926.7|187796.7|187926.8|187796.8|187923.4|187793.4|4
1736996220000|2025-01-16 02:57:00|187926.9|187796.9|187926.8|187796.8|187926.9|187796.9|187926.8|187796.8|4
1736996230000|2025-01-16 02:57:10|187928.7|187798.7|187935.4|187805.4|187935.4|187805.4|187928.7|187798.7|4
1736996240000|2025-01-16 02:57:20|187935.8|187805.8|187935.8|187805.8|187935.8|187805.8|187935.6|187805.6|3
1736996250000|2025-01-16 02:57:30|187935.9|187805.9|187936|187806|187936|187806|187935.6|187805.6|5
1736996260000|2025-01-16 02:57:40|187936.2|187806.2|187971.1|187841.1|187989.3|187859.3|187936.2|187806.2|14
1736996270000|2025-01-16 02:57:50|187967.3|187837.3|187960.5|187830.5|187968.8|187838.8|187960.4|187830.4|18
1736996280000|2025-01-16 02:58:00|187957.6|187827.6|187961.7|187831.7|187965.7|187835.7|187956.5|187826.5|15
1736996290000|2025-01-16 02:58:10|187958.6|187828.6|187954.8|187824.8|187958.6|187828.6|187946.7|187816.7|13
1736996300000|2025-01-16 02:58:20|187954.7|187824.7|187954.5|187824.5|187958.2|187828.2|187954.5|187824.5|11
1736996310000|2025-01-16 02:58:30|187956.4|187826.4|187959.2|187829.2|187959.4|187829.4|187954.2|187824.2|20
1736996320000|2025-01-16 02:58:40|187956.3|187826.3|187954.9|187824.9|187958|187828|187954.1|187824.1|11
1736996330000|2025-01-16 02:58:50|187954.7|187824.7|187952|187822|187956|187826|187952|187822|10
1736996340000|2025-01-16 02:59:00|187951.6|187821.6|187950.5|187820.5|187951.6|187821.6|187950.5|187820.5|6
1736996350000|2025-01-16 02:59:10|187950.3|187820.3|187951|187821|187951|187821|187950.3|187820.3|4
1736996360000|2025-01-16 02:59:20|187950|187820|187946.6|187816.6|187950|187820|187945|187815|7
1736996370000|2025-01-16 02:59:30|187945.7|187815.7|187949.2|187819.2|187949.2|187819.2|187945.7|187815.7|5
1736996380000|2025-01-16 02:59:40|187949|187819|187946|187816|187949.2|187819.2|187946|187816|5
1736996390000|2025-01-16 02:59:50|187938.3|187808.3|187941.3|187811.3|187941.4|187811.4|187938.3|187808.3|3
1736996400000|2025-01-16 03:00:00|187943.2|187813.2|187946.6|187816.6|187947.5|187817.5|187943.2|187813.2|9
1736996410000|2025-01-16 03:00:10|187947.3|187817.3|187960.8|187830.8|187960.8|187830.8|187947.3|187817.3|7
1736996420000|2025-01-16 03:00:20|187961|187831|187945.2|187815.2|187961|187831|187945.2|187815.2|8
1736996430000|2025-01-16 03:00:30|187945.5|187815.5|187945.4|187815.4|187945.6|187815.6|187945.4|187815.4|4
1736996440000|2025-01-16 03:00:40|187946|187816|187953|187823|187953|187823|187946|187816|6
1736996450000|2025-01-16 03:00:50|187952.9|187822.9|187964.6|187834.6|187964.6|187834.6|187952.9|187822.9|5
1736996460000|2025-01-16 03:01:00|187963.3|187833.3|187960.7|187830.7|187963.3|187833.3|187960.7|187830.7|4
1736996470000|2025-01-16 03:01:10|187965.2|187835.2|187964|187834|187965.2|187835.2|187961.5|187831.5|10
1736996480000|2025-01-16 03:01:20|187964.1|187834.1|187963.8|187833.8|187968.1|187838.1|187962.8|187832.8|10
1736996490000|2025-01-16 03:01:30|187963.9|187833.9|187964.5|187834.5|187964.8|187834.8|187963.4|187833.4|5
1736996500000|2025-01-16 03:01:40|187968.2|187838.2|187965.6|187835.6|187969.5|187839.5|187953.8|187823.8|21
1736996510000|2025-01-16 03:01:50|187965.2|187835.2|187967.3|187837.3|187967.3|187837.3|187965.2|187835.2|7
1736996520000|2025-01-16 03:02:00|187972.3|187842.3|187974.1|187844.1|187976.2|187846.2|187972.3|187842.3|9
1736996530000|2025-01-16 03:02:10|187973.8|187843.8|187969.4|187839.4|187973.9|187843.9|187969.1|187839.1|11
1736996540000|2025-01-16 03:02:20|187969.3|187839.3|187965.5|187835.5|187969.3|187839.3|187965.5|187835.5|6
1736996550000|2025-01-16 03:02:30|187965.4|187835.4|187951.8|187821.8|187965.4|187835.4|187946.8|187816.8|7
1736996560000|2025-01-16 03:02:40|187953|187823|187951.7|187821.7|187953.3|187823.3|187951.7|187821.7|6
1736996570000|2025-01-16 03:02:50|187951.9|187821.9|187957.8|187827.8|187961.5|187831.5|187951.9|187821.9|9
1736996580000|2025-01-16 03:03:00|187955.8|187825.8|187950|187820|187955.8|187825.8|187950|187820|7
1736996590000|2025-01-16 03:03:10|187950.1|187820.1|187945.4|187815.4|187950.8|187820.8|187944.8|187814.8|5
1736996600000|2025-01-16 03:03:20|187944.7|187814.7|187940.7|187810.7|187944.7|187814.7|187940.7|187810.7|5
1736996610000|2025-01-16 03:03:30|187940.8|187810.8|187940.8|187810.8|187940.8|187810.8|187940.8|187810.8|1
1736996620000|2025-01-16 03:03:40|187940.5|187810.5|187941.9|187811.9|187942.1|187812.1|187940.5|187810.5|4
1736996630000|2025-01-16 03:03:50|187942|187812|187941.9|187811.9|187942|187812|187941.9|187811.9|4
1736996640000|2025-01-16 03:04:00|187942.2|187812.2|187947.1|187817.1|187947.1|187817.1|187941.9|187811.9|5
1736996650000|2025-01-16 03:04:10|187946.2|187816.2|187945.5|187815.5|187946.7|187816.7|187945.5|187815.5|6
1736996660000|2025-01-16 03:04:20|187946|187816|187946|187816|187946|187816|187946|187816|1
1736996670000|2025-01-16 03:04:30|187946.2|187816.2|187947|187817|187947|187817|187946|187816|3
1736996680000|2025-01-16 03:04:40|187934.3|187804.3|187938.7|187808.7|187938.8|187808.8|187930|187800|9
1736996690000|2025-01-16 03:04:50|187934.8|187804.8|187938.2|187808.2|187938.3|187808.3|187930.7|187800.7|9
1736996700000|2025-01-16 03:05:00|187937.9|187807.9|187936.7|187806.7|187937.9|187807.9|187936.7|187806.7|3
1736996710000|2025-01-16 03:05:10|187937.9|187807.9|187937.8|187807.8|187937.9|187807.9|187937.8|187807.8|2
1736996720000|2025-01-16 03:05:20|187937.1|187807.1|187894.6|187764.6|187937.1|187807.1|187892.7|187762.7|4
1736996730000|2025-01-16 03:05:30|187894.1|187764.1|187899.3|187769.3|187899.3|187769.3|187894.1|187764.1|6
1736996740000|2025-01-16 03:05:40|187899.4|187769.4|187907.3|187777.3|187907.7|187777.7|187899.4|187769.4|11
1736996750000|2025-01-16 03:05:50|187904.1|187774.1|187905.6|187775.6|187905.6|187775.6|187904.1|187774.1|6
1736996760000|2025-01-16 03:06:00|187906.3|187776.3|187913.1|187783.1|187913.1|187783.1|187906.3|187776.3|6
1736996770000|2025-01-16 03:06:10|187915.1|187785.1|187920.8|187790.8|187921.7|187791.7|187915.1|187785.1|8
1736996780000|2025-01-16 03:06:20|187923.2|187793.2|187920.8|187790.8|187923.2|187793.2|187919.8|187789.8|5
1736996790000|2025-01-16 03:06:30|187919.4|187789.4|187919.2|187789.2|187919.4|187789.4|187919.1|187789.1|3
1736996800000|2025-01-16 03:06:40|187919|187789|187916.8|187786.8|187919.2|187789.2|187916.8|187786.8|8
1736996810000|2025-01-16 03:06:50|187915.1|187785.1|187914.3|187784.3|187915.4|187785.4|187914.3|187784.3|4
1736996820000|2025-01-16 03:07:00|187914.2|187784.2|187915.2|187785.2|187915.9|187785.9|187913.2|187783.2|11
1736996830000|2025-01-16 03:07:10|187917.2|187787.2|187907.6|187777.6|187917.3|187787.3|187907.6|187777.6|6
1736996840000|2025-01-16 03:07:20|187906.7|187776.7|187907.6|187777.6|187907.6|187777.6|187906.7|187776.7|2
1736996850000|2025-01-16 03:07:30|187907.1|187777.1|187884.9|187754.9|187907.1|187777.1|187884.4|187754.4|10
1736996860000|2025-01-16 03:07:40|187883.3|187753.3|187862.1|187732.1|187883.3|187753.3|187852.3|187722.3|10
1736996870000|2025-01-16 03:07:50|187861.2|187731.2|187866.8|187736.8|187867.2|187737.2|187861.2|187731.2|7
1736996880000|2025-01-16 03:08:00|187869.1|187739.1|187870.5|187740.5|187874.4|187744.4|187868.5|187738.5|12
1736996890000|2025-01-16 03:08:10|187870.8|187740.8|187884.4|187754.4|187885.3|187755.3|187870.8|187740.8|12
1736996900000|2025-01-16 03:08:20|187884.5|187754.5|187882.8|187752.8|187884.5|187754.5|187879.2|187749.2|7
1736996910000|2025-01-16 03:08:30|187879.8|187749.8|187870.1|187740.1|187883.4|187753.4|187868.1|187738.1|14
1736996920000|2025-01-16 03:08:40|187869.6|187739.6|187875.2|187745.2|187875.2|187745.2|187869.5|187739.5|13
1736996930000|2025-01-16 03:08:50|187874.8|187744.8|187875.3|187745.3|187875.8|187745.8|187874.8|187744.8|4
1736996940000|2025-01-16 03:09:00|187872.5|187742.5|187876.6|187746.6|187877.6|187747.6|187871.6|187741.6|12
1736996950000|2025-01-16 03:09:10|187876.8|187746.8|187876.1|187746.1|187876.8|187746.8|187876.1|187746.1|4
1736996960000|2025-01-16 03:09:20|187876.7|187746.7|187879.2|187749.2|187879.2|187749.2|187871.6|187741.6|10
1736996970000|2025-01-16 03:09:30|187873.9|187743.9|187864.8|187734.8|187873.9|187743.9|187864.8|187734.8|6
1736996980000|2025-01-16 03:09:40|187864.7|187734.7|187863.9|187733.9|187864.7|187734.7|187863.9|187733.9|3
1736996990000|2025-01-16 03:09:50|187864|187734|187866|187736|187866.1|187736.1|187863.9|187733.9|5
1736997000000|2025-01-16 03:10:00|187862.9|187732.9|187862|187732|187862.9|187732.9|187862|187732|3
1736997010000|2025-01-16 03:10:10|187861.9|187731.9|187862|187732|187862|187732|187861.9|187731.9|6
1736997020000|2025-01-16 03:10:20|187861.9|187731.9|187861.3|187731.3|187862|187732|187861.3|187731.3|3
1736997030000|2025-01-16 03:10:30|187861.1|187731.1|187862.8|187732.8|187863.5|187733.5|187861|187731|5
1736997040000|2025-01-16 03:10:40|187863.5|187733.5|187863.6|187733.6|187863.6|187733.6|187863.5|187733.5|2
1736997060000|2025-01-16 03:11:00|187865.3|187735.3|187866.2|187736.2|187866.2|187736.2|187861.2|187731.2|7
1736997070000|2025-01-16 03:11:10|187864.8|187734.8|187867|187737|187867.4|187737.4|187864.8|187734.8|5
1736997080000|2025-01-16 03:11:20|187865.9|187735.9|187870.5|187740.5|187873.9|187743.9|187865.9|187735.9|11
1736997090000|2025-01-16 03:11:30|187870.3|187740.3|187872.1|187742.1|187872.9|187742.9|187870.3|187740.3|11
1736997100000|2025-01-16 03:11:40|187872|187742|187906.6|187776.6|187907.6|187777.6|187872|187742|10
1736997110000|2025-01-16 03:11:50|187905.3|187775.3|187893.7|187763.7|187905.3|187775.3|187893.7|187763.7|10
1736997120000|2025-01-16 03:12:00|187894.4|187764.4|187896.7|187766.7|187900.5|187770.5|187893.7|187763.7|25
1736997130000|2025-01-16 03:12:10|187889.1|187759.1|187894.2|187764.2|187899.4|187769.4|187887.8|187757.8|28
1736997140000|2025-01-16 03:12:20|187893.2|187763.2|187892.3|187762.3|187895.8|187765.8|187884.5|187754.5|30
1736997150000|2025-01-16 03:12:30|187890.7|187760.7|187881.4|187751.4|187893.3|187763.3|187881.3|187751.3|19
1736997160000|2025-01-16 03:12:40|187882.1|187752.1|187897.4|187767.4|187897.4|187767.4|187881.3|187751.3|18
1736997170000|2025-01-16 03:12:50|187894|187764|187896|187766|187898.2|187768.2|187889.4|187759.4|13
1736997180000|2025-01-16 03:13:00|187892.8|187762.8|187899.2|187769.2|187899.2|187769.2|187888.3|187758.3|13
1736997190000|2025-01-16 03:13:10|187900|187770|187887.3|187757.3|187900|187770|187885.9|187755.9|16
1736997200000|2025-01-16 03:13:20|187886.8|187756.8|187878.5|187748.5|187887.3|187757.3|187878.5|187748.5|10
1736997210000|2025-01-16 03:13:30|187878.7|187748.7|187878.8|187748.8|187880|187750|187876.9|187746.9|9
1736997220000|2025-01-16 03:13:40|187877.1|187747.1|187876.6|187746.6|187878.6|187748.6|187876.6|187746.6|3
1736997230000|2025-01-16 03:13:50|187876.7|187746.7|187877.6|187747.6|187877.6|187747.6|187876.7|187746.7|3
1736997240000|2025-01-16 03:14:00|187877.7|187747.7|187877.7|187747.7|187877.7|187747.7|187877.7|187747.7|1
1736997250000|2025-01-16 03:14:10|187877.5|187747.5|187895.2|187765.2|187895.9|187765.9|187877.5|187747.5|10
1736997260000|2025-01-16 03:14:20|187895.3|187765.3|187903.4|187773.4|187903.4|187773.4|187892.3|187762.3|22
1736997270000|2025-01-16 03:14:30|187903.7|187773.7|187902.7|187772.7|187903.7|187773.7|187899.7|187769.7|10
1736997280000|2025-01-16 03:14:40|187903.8|187773.8|187903|187773|187904.7|187774.7|187903|187773|6
1736997290000|2025-01-16 03:14:50|187903.6|187773.6|187896.7|187766.7|187904.1|187774.1|187896.7|187766.7|5
1736997300000|2025-01-16 03:15:00|187899.1|187769.1|187910.6|187780.6|187910.6|187780.6|187899.1|187769.1|9
1736997310000|2025-01-16 03:15:10|187910.7|187780.7|187904.5|187774.5|187910.7|187780.7|187904.5|187774.5|6
1736997320000|2025-01-16 03:15:20|187904.1|187774.1|187898.3|187768.3|187904.1|187774.1|187898.3|187768.3|4
1736997330000|2025-01-16 03:15:30|187887.5|187757.5|187890.6|187760.6|187893|187763|187885.8|187755.8|19
1736997340000|2025-01-16 03:15:40|187886.7|187756.7|187889.8|187759.8|187894.7|187764.7|187884.4|187754.4|18
1736997350000|2025-01-16 03:15:50|187890.2|187760.2|187898.3|187768.3|187902.6|187772.6|187889.4|187759.4|12
1736997360000|2025-01-16 03:16:00|187898.7|187768.7|187897.6|187767.6|187898.7|187768.7|187895.8|187765.8|7
1736997370000|2025-01-16 03:16:10|187897.8|187767.8|187898.7|187768.7|187898.7|187768.7|187897.6|187767.6|7
1736997380000|2025-01-16 03:16:20|187895.4|187765.4|187881.2|187751.2|187895.4|187765.4|187881.2|187751.2|5
1736997390000|2025-01-16 03:16:30|187881.3|187751.3|187880.1|187750.1|187881.3|187751.3|187879.8|187749.8|11
1736997400000|2025-01-16 03:16:40|187880.4|187750.4|187908.9|187778.9|187908.9|187778.9|187880.4|187750.4|9
1736997410000|2025-01-16 03:16:50|187908.3|187778.3|187943.4|187813.4|187944.1|187814.1|187907.9|187777.9|12
1736997420000|2025-01-16 03:17:00|187943.5|187813.5|187944.5|187814.5|187944.8|187814.8|187943.5|187813.5|10
1736997430000|2025-01-16 03:17:10|187944.6|187814.6|187942.7|187812.7|187944.7|187814.7|187942.7|187812.7|7
1736997440000|2025-01-16 03:17:20|187943.2|187813.2|187943.8|187813.8|187943.8|187813.8|187942.7|187812.7|9
1736997450000|2025-01-16 03:17:30|187937.7|187807.7|187940.1|187810.1|187942.2|187812.2|187937.7|187807.7|6
1736997460000|2025-01-16 03:17:40|187939.7|187809.7|187939.6|187809.6|187940.6|187810.6|187939.6|187809.6|7
1736997470000|2025-01-16 03:17:50|187939.7|187809.7|187939.8|187809.8|187939.8|187809.8|187939.7|187809.7|2
1736997480000|2025-01-16 03:18:00|187940.1|187810.1|187940.2|187810.2|187940.2|187810.2|187940.1|187810.1|2
1736997490000|2025-01-16 03:18:10|187939.9|187809.9|187940.1|187810.1|187940.2|187810.2|187939.9|187809.9|4
1736997500000|2025-01-16 03:18:20|187940.8|187810.8|187949.1|187819.1|187962.2|187832.2|187940.8|187810.8|12
1736997510000|2025-01-16 03:18:30|187952.2|187822.2|187947.1|187817.1|187952.7|187822.7|187946.8|187816.8|9
1736997520000|2025-01-16 03:18:40|187946.8|187816.8|187946.1|187816.1|187946.8|187816.8|187946.1|187816.1|3
1736997530000|2025-01-16 03:18:50|187946.7|187816.7|187942|187812|187946.7|187816.7|187941.9|187811.9|6
1736997540000|2025-01-16 03:19:00|187945.5|187815.5|187972.3|187842.3|187972.3|187842.3|187945.5|187815.5|17
1736997550000|2025-01-16 03:19:10|187972|187842|187962.7|187832.7|187972.4|187842.4|187960.3|187830.3|10
1736997560000|2025-01-16 03:19:20|187963.2|187833.2|187960.9|187830.9|187963.2|187833.2|187960.9|187830.9|6
1736997570000|2025-01-16 03:19:30|187959.9|187829.9|187958.9|187828.9|187959.9|187829.9|187956.6|187826.6|7
1736997580000|2025-01-16 03:19:40|187958.5|187828.5|187958.9|187828.9|187959|187829|187958.5|187828.5|4
1736997590000|2025-01-16 03:19:50|187959|187829|187967.9|187837.9|187971.8|187841.8|187959|187829|5
1736997600000|2025-01-16 03:20:00|187966.8|187836.8|187971.5|187841.5|187981.1|187851.1|187963.5|187833.5|16
1736997610000|2025-01-16 03:20:10|187971.4|187841.4|187966.3|187836.3|187972.3|187842.3|187965.5|187835.5|12
1736997620000|2025-01-16 03:20:20|187966.1|187836.1|187957.2|187827.2|187966.1|187836.1|187957.2|187827.2|10
1736997630000|2025-01-16 03:20:30|187953.6|187823.6|187949.8|187819.8|187954.2|187824.2|187949.8|187819.8|5
1736997640000|2025-01-16 03:20:40|187952.3|187822.3|187950.2|187820.2|187952.3|187822.3|187950.2|187820.2|4
1736997650000|2025-01-16 03:20:50|187949.3|187819.3|187948.2|187818.2|187949.3|187819.3|187947.8|187817.8|6
1736997660000|2025-01-16 03:21:00|187948|187818|187941.8|187811.8|187948|187818|187939.6|187809.6|8
1736997670000|2025-01-16 03:21:10|187941.9|187811.9|187940.9|187810.9|187941.9|187811.9|187940.9|187810.9|4
1736997680000|2025-01-16 03:21:20|187941.5|187811.5|187941.5|187811.5|187944|187814|187940.7|187810.7|9
1736997690000|2025-01-16 03:21:30|187941.4|187811.4|187939.7|187809.7|187943.7|187813.7|187939.7|187809.7|5
1736997700000|2025-01-16 03:21:40|187939.6|187809.6|187978.3|187848.3|187978.4|187848.4|187936.7|187806.7|12
1736997710000|2025-01-16 03:21:50|187979.5|187849.5|187961|187831|187979.6|187849.6|187958.6|187828.6|15
1736997720000|2025-01-16 03:22:00|187959.3|187829.3|187957.4|187827.4|187960.9|187830.9|187957.4|187827.4|9
1736997730000|2025-01-16 03:22:10|187957.6|187827.6|187957|187827|187957.9|187827.9|187957|187827|4
1736997740000|2025-01-16 03:22:20|187956.9|187826.9|187955.6|187825.6|187956.9|187826.9|187955.6|187825.6|4
1736997750000|2025-01-16 03:22:30|187958.4|187828.4|187943.7|187813.7|187958.4|187828.4|187943.1|187813.1|7
1736997760000|2025-01-16 03:22:40|187943.9|187813.9|187944.3|187814.3|187944.3|187814.3|187943.9|187813.9|3
1736997770000|2025-01-16 03:22:50|187944.2|187814.2|187944.2|187814.2|187944.3|187814.3|187944.2|187814.2|5
1736997780000|2025-01-16 03:23:00|187944.3|187814.3|187946.5|187816.5|187946.5|187816.5|187944.1|187814.1|4
1736997790000|2025-01-16 03:23:10|187949.1|187819.1|187951.1|187821.1|187951.7|187821.7|187949.1|187819.1|8
1736997800000|2025-01-16 03:23:20|187951.2|187821.2|187943.9|187813.9|187953.3|187823.3|187940.6|187810.6|10
1736997810000|2025-01-16 03:23:30|187943.7|187813.7|187943.7|187813.7|187943.7|187813.7|187943.7|187813.7|1
1736997820000|2025-01-16 03:23:40|187943.8|187813.8|187943.8|187813.8|187943.8|187813.8|187943.8|187813.8|1
1736997830000|2025-01-16 03:23:50|187944.1|187814.1|187946.1|187816.1|187946.2|187816.2|187943.8|187813.8|5
1736997840000|2025-01-16 03:24:00|187946.3|187816.3|187946.2|187816.2|187946.3|187816.3|187946.2|187816.2|2
1736997850000|2025-01-16 03:24:10|187946.8|187816.8|187946.8|187816.8|187946.8|187816.8|187946.8|187816.8|1
1736997860000|2025-01-16 03:24:20|187946.7|187816.7|187946.8|187816.8|187946.8|187816.8|187946.7|187816.7|4
1736997870000|2025-01-16 03:24:30|187946.7|187816.7|187946.4|187816.4|187946.7|187816.7|187946.4|187816.4|2
1736997880000|2025-01-16 03:24:40|187943.7|187813.7|187945.9|187815.9|187945.9|187815.9|187943.7|187813.7|2
1736997890000|2025-01-16 03:24:50|187945.4|187815.4|187939.4|187809.4|187946.3|187816.3|187939.4|187809.4|7
1736997900000|2025-01-16 03:25:00|187941.8|187811.8|187943.2|187813.2|187943.2|187813.2|187941.8|187811.8|2
1736997910000|2025-01-16 03:25:10|187942.2|187812.2|187944.5|187814.5|187944.8|187814.8|187942.2|187812.2|5
1736997920000|2025-01-16 03:25:20|187944.4|187814.4|187943.1|187813.1|187945.8|187815.8|187943.1|187813.1|3
1736997930000|2025-01-16 03:25:30|187944.9|187814.9|187943.6|187813.6|187945.7|187815.7|187943.5|187813.5|5
1736997940000|2025-01-16 03:25:40|187944.8|187814.8|187944.9|187814.9|187945.5|187815.5|187944.1|187814.1|5
1736997950000|2025-01-16 03:25:50|187947.7|187817.7|187945.9|187815.9|187947.7|187817.7|187945.6|187815.6|7
1736997960000|2025-01-16 03:26:00|187946.1|187816.1|187951.3|187821.3|187951.3|187821.3|187946.1|187816.1|4
1736997970000|2025-01-16 03:26:10|187950.4|187820.4|187952.2|187822.2|187952.2|187822.2|187950.4|187820.4|2
1736997980000|2025-01-16 03:26:20|187953.7|187823.7|187941|187811|187953.7|187823.7|187941|187811|5
1736997990000|2025-01-16 03:26:30|187939.8|187809.8|187939.7|187809.7|187939.8|187809.8|187939.6|187809.6|5
1736998000000|2025-01-16 03:26:40|187939.6|187809.6|187951.1|187821.1|187952.9|187822.9|187939.6|187809.6|6
1736998010000|2025-01-16 03:26:50|187951.3|187821.3|187954.2|187824.2|187954.2|187824.2|187951.3|187821.3|7
1736998020000|2025-01-16 03:27:00|187954.4|187824.4|187956.2|187826.2|187956.2|187826.2|187952.1|187822.1|8
1736998030000|2025-01-16 03:27:10|187955.4|187825.4|187957.8|187827.8|187957.8|187827.8|187954.6|187824.6|5
1736998040000|2025-01-16 03:27:20|187957.6|187827.6|187954.2|187824.2|187957.6|187827.6|187954.2|187824.2|3
1736998050000|2025-01-16 03:27:30|187954.3|187824.3|187969.6|187839.6|187970.7|187840.7|187954.3|187824.3|12
1736998060000|2025-01-16 03:27:40|187971.2|187841.2|187970.4|187840.4|187971.2|187841.2|187968.1|187838.1|9
1736998070000|2025-01-16 03:27:50|187969.9|187839.9|187984.4|187854.4|187984.4|187854.4|187969.9|187839.9|6
1736998080000|2025-01-16 03:28:00|187988.3|187858.3|188001.3|187871.3|188002|187872|187988.3|187858.3|8
1736998090000|2025-01-16 03:28:10|188001.6|187871.6|188001.9|187871.9|188002|187872|188001.6|187871.6|3
1736998100000|2025-01-16 03:28:20|188002.1|187872.1|188002.1|187872.1|188002.1|187872.1|188002.1|187872.1|1
1736998110000|2025-01-16 03:28:30|188002.2|187872.2|187998.1|187868.1|188004.5|187874.5|187998.1|187868.1|4
1736998120000|2025-01-16 03:28:40|187996.4|187866.4|187998|187868|187998|187868|187996.4|187866.4|2
1736998130000|2025-01-16 03:28:50|187996.3|187866.3|187989.2|187859.2|187999.3|187869.3|187987.8|187857.8|5
1736998140000|2025-01-16 03:29:00|187986.5|187856.5|187983.1|187853.1|187986.5|187856.5|187983.1|187853.1|3
1736998150000|2025-01-16 03:29:10|187983.3|187853.3|187982.6|187852.6|187983.3|187853.3|187982.6|187852.6|2
1736998160000|2025-01-16 03:29:20|187982.4|187852.4|187981|187851|187982.4|187852.4|187981|187851|2
1736998170000|2025-01-16 03:29:30|187981.7|187851.7|187982|187852|187982.4|187852.4|187981.7|187851.7|5
1736998180000|2025-01-16 03:29:40|187979.8|187849.8|187965|187835|187979.8|187849.8|187965|187835|2
1736998190000|2025-01-16 03:29:50|187966.6|187836.6|187966.6|187836.6|187966.6|187836.6|187966.6|187836.6|1
1736998200000|2025-01-16 03:30:00|187962.6|187832.6|187951.4|187821.4|187962.6|187832.6|187951.3|187821.3|5
1736998210000|2025-01-16 03:30:10|187951.3|187821.3|187951.2|187821.2|187951.3|187821.3|187951.1|187821.1|3
1736998220000|2025-01-16 03:30:20|187951.3|187821.3|187951.3|187821.3|187951.3|187821.3|187951.3|187821.3|1
1736998230000|2025-01-16 03:30:30|187951.5|187821.5|187958.1|187828.1|187958.1|187828.1|187951.5|187821.5|3
1736998240000|2025-01-16 03:30:40|187958|187828|187958.1|187828.1|187958.1|187828.1|187958|187828|2
1736998250000|2025-01-16 03:30:50|187954.8|187824.8|187956|187826|187956.5|187826.5|187953.9|187823.9|5
1736998260000|2025-01-16 03:31:00|187956.1|187826.1|187971.6|187841.6|187977.2|187847.2|187953|187823|8
1736998270000|2025-01-16 03:31:10|187972|187842|187972.2|187842.2|187972.2|187842.2|187970.2|187840.2|6
1736998280000|2025-01-16 03:31:20|187972.4|187842.4|188045.3|187915.3|188048.5|187918.5|187971.2|187841.2|8
1736998290000|2025-01-16 03:31:30|188042|187912|188041.4|187911.4|188042|187912|188041.3|187911.3|6
1736998300000|2025-01-16 03:31:40|188041.6|187911.6|188040.2|187910.2|188041.6|187911.6|188040|187910|8
1736998310000|2025-01-16 03:31:50|188040.1|187910.1|188041.1|187911.1|188041.3|187911.3|188039.7|187909.7|9
1736998320000|2025-01-16 03:32:00|188041.7|187911.7|188074.3|187944.3|188074.5|187944.5|188041.6|187911.6|10
1736998330000|2025-01-16 03:32:10|188074.1|187944.1|188072.8|187942.8|188074.7|187944.7|188067.4|187937.4|18
1736998340000|2025-01-16 03:32:20|188070.5|187940.5|188065.6|187935.6|188072.3|187942.3|188061.2|187931.2|18
1736998350000|2025-01-16 03:32:30|188062.8|187932.8|188061|187931|188068.1|187938.1|188060.8|187930.8|24
1736998360000|2025-01-16 03:32:40|188059|187929|188059.7|187929.7|188060.6|187930.6|188055.8|187925.8|18
1736998370000|2025-01-16 03:32:50|188056.9|187926.9|188052.4|187922.4|188057.3|187927.3|188052.3|187922.3|6
1736998380000|2025-01-16 03:33:00|188052.2|187922.2|188058.2|187928.2|188061.7|187931.7|188050.4|187920.4|13
1736998390000|2025-01-16 03:33:10|188061.1|187931.1|188057.8|187927.8|188061.3|187931.3|188057.8|187927.8|7
1736998400000|2025-01-16 03:33:20|188058.3|187928.3|188058.7|187928.7|188068.1|187938.1|188056.9|187926.9|7
1736998410000|2025-01-16 03:33:30|188061.8|187931.8|188051.1|187921.1|188061.8|187931.8|188049.3|187919.3|12
1736998420000|2025-01-16 03:33:40|188049.5|187919.5|188050.8|187920.8|188054.1|187924.1|188049.4|187919.4|14
1736998430000|2025-01-16 03:33:50|188054.2|187924.2|188054.4|187924.4|188054.8|187924.8|188051.3|187921.3|12
1736998440000|2025-01-16 03:34:00|188052.2|187922.2|188054.4|187924.4|188055.7|187925.7|188052.2|187922.2|5
1736998450000|2025-01-16 03:34:10|188052.1|187922.1|188052.4|187922.4|188054.2|187924.2|188052.1|187922.1|14
1736998460000|2025-01-16 03:34:20|188050.2|187920.2|188048.7|187918.7|188053|187923|188047.7|187917.7|18
1736998470000|2025-01-16 03:34:30|188050.3|187920.3|188054.3|187924.3|188055.3|187925.3|188048.8|187918.8|13
1736998480000|2025-01-16 03:34:40|188054.4|187924.4|188058.4|187928.4|188061.5|187931.5|188052.8|187922.8|12
1736998490000|2025-01-16 03:34:50|188058.7|187928.7|188052.8|187922.8|188058.8|187928.8|188052.8|187922.8|14
1736998500000|2025-01-16 03:35:00|188066.8|187936.8|188062.1|187932.1|188066.8|187936.8|188062.1|187932.1|4
1736998510000|2025-01-16 03:35:10|188061.1|187931.1|188066.2|187936.2|188066.5|187936.5|188058.9|187928.9|7
1736998520000|2025-01-16 03:35:20|188064.8|187934.8|188065.7|187935.7|188065.7|187935.7|188064.7|187934.7|5
1736998530000|2025-01-16 03:35:30|188069.4|187939.4|188070.9|187940.9|188070.9|187940.9|188069.4|187939.4|4
1736998540000|2025-01-16 03:35:40|188071.1|187941.1|188071|187941|188071.1|187941.1|188071|187941|2
1736998550000|2025-01-16 03:35:50|188071.1|187941.1|188071|187941|188071.1|187941.1|188071|187941|2
1736998560000|2025-01-16 03:36:00|188071.4|187941.4|188073.1|187943.1|188076.9|187946.9|188071.4|187941.4|4
1736998570000|2025-01-16 03:36:10|188076.1|187946.1|188094.2|187964.2|188095.9|187965.9|188076.1|187946.1|20
1736998580000|2025-01-16 03:36:20|188094.1|187964.1|188089.3|187959.3|188096.7|187966.7|188088.1|187958.1|16
1736998590000|2025-01-16 03:36:30|188091.4|187961.4|188094.2|187964.2|188095|187965|188083.6|187953.6|17
1736998600000|2025-01-16 03:36:40|188089.2|187959.2|188081.4|187951.4|188089.4|187959.4|188078.8|187948.8|13
1736998610000|2025-01-16 03:36:50|188082.8|187952.8|188071.6|187941.6|188083.9|187953.9|188070.8|187940.8|8
1736998620000|2025-01-16 03:37:00|188073.8|187943.8|188081.8|187951.8|188087.2|187957.2|188073.8|187943.8|12
1736998630000|2025-01-16 03:37:10|188083.4|187953.4|188084.6|187954.6|188085.2|187955.2|188076.6|187946.6|7
1736998640000|2025-01-16 03:37:20|188084.8|187954.8|188087.1|187957.1|188087.4|187957.4|188082.7|187952.7|14
1736998650000|2025-01-16 03:37:30|188083.6|187953.6|188075.6|187945.6|188086.7|187956.7|188072.4|187942.4|19
1736998660000|2025-01-16 03:37:40|188075.2|187945.2|188074.2|187944.2|188075.2|187945.2|188074.1|187944.1|3
1736998670000|2025-01-16 03:37:50|188074.3|187944.3|188079.4|187949.4|188080.2|187950.2|188074.3|187944.3|5
1736998680000|2025-01-16 03:38:00|188078.9|187948.9|188075.5|187945.5|188078.9|187948.9|188075.5|187945.5|4
1736998700000|2025-01-16 03:38:20|188073.5|187943.5|188054.2|187924.2|188075.4|187945.4|188053.7|187923.7|6
1736998710000|2025-01-16 03:38:30|188053.7|187923.7|188053.9|187923.9|188055.3|187925.3|188053.7|187923.7|4
1736998720000|2025-01-16 03:38:40|188054|187924|188055.9|187925.9|188055.9|187925.9|188053.9|187923.9|4
1736998730000|2025-01-16 03:38:50|188055.3|187925.3|188056.9|187926.9|188060.5|187930.5|188055.3|187925.3|8
1736998740000|2025-01-16 03:39:00|188056.3|187926.3|188054.2|187924.2|188056.9|187926.9|188054.2|187924.2|7
1736998750000|2025-01-16 03:39:10|188053.6|187923.6|188049.2|187919.2|188053.6|187923.6|188049|187919|7
1736998760000|2025-01-16 03:39:20|188047.1|187917.1|188049.3|187919.3|188049.4|187919.4|188047.1|187917.1|4
1736998770000|2025-01-16 03:39:30|188049.4|187919.4|188048.5|187918.5|188049.4|187919.4|188048.5|187918.5|2
1736998780000|2025-01-16 03:39:40|188045.5|187915.5|188023.3|187893.3|188045.5|187915.5|188020.6|187890.6|12
1736998790000|2025-01-16 03:39:50|188024.1|187894.1|188024.1|187894.1|188024.1|187894.1|188024.1|187894.1|1
1736998800000|2025-01-16 03:40:00|188026|187896|188029.6|187899.6|188035.2|187905.2|188026|187896|10
1736998810000|2025-01-16 03:40:10|188030.2|187900.2|188037.5|187907.5|188037.5|187907.5|188030.2|187900.2|7
1736998820000|2025-01-16 03:40:20|188043.7|187913.7|188042.3|187912.3|188049.9|187919.9|188042.3|187912.3|15
1736998830000|2025-01-16 03:40:30|188042.9|187912.9|188042.8|187912.8|188045.6|187915.6|188038.7|187908.7|11
1736998840000|2025-01-16 03:40:40|188042.9|187912.9|188038.9|187908.9|188043.1|187913.1|188035.8|187905.8|5
1736998850000|2025-01-16 03:40:50|188039.7|187909.7|188040|187910|188040|187910|188039.7|187909.7|5
1736998860000|2025-01-16 03:41:00|188040.1|187910.1|188042.6|187912.6|188045.5|187915.5|188039.9|187909.9|11
1736998870000|2025-01-16 03:41:10|188032.8|187902.8|188035.2|187905.2|188037.2|187907.2|188028|187898|12
1736998880000|2025-01-16 03:41:20|188035|187905|188035.1|187905.1|188035.2|187905.2|188035|187905|3
1736998890000|2025-01-16 03:41:30|188035.4|187905.4|188032|187902|188035.5|187905.5|188032|187902|6
1736998900000|2025-01-16 03:41:40|188031.8|187901.8|188030.1|187900.1|188031.8|187901.8|188030.1|187900.1|3
1736998910000|2025-01-16 03:41:50|188028.9|187898.9|188044|187914|188044|187914|188028.1|187898.1|10
1736998920000|2025-01-16 03:42:00|188040.2|187910.2|188039.9|187909.9|188040.2|187910.2|188039.9|187909.9|7
1736998930000|2025-01-16 03:42:10|188047.3|187917.3|188043.9|187913.9|188049.3|187919.3|188043.9|187913.9|10
1736998940000|2025-01-16 03:42:20|188041.1|187911.1|188036.9|187906.9|188041.1|187911.1|188036.9|187906.9|4
1736998950000|2025-01-16 03:42:30|188037|187907|188037.2|187907.2|188037.2|187907.2|188037|187907|2
1736998960000|2025-01-16 03:42:40|188037|187907|188036.9|187906.9|188039.7|187909.7|188036.9|187906.9|5
1736998970000|2025-01-16 03:42:50|188034|187904|188032|187902|188034.5|187904.5|188032|187902|7
1736998980000|2025-01-16 03:43:00|188031|187901|188031.4|187901.4|188031.4|187901.4|188029.6|187899.6|5
1736998990000|2025-01-16 03:43:10|188033.4|187903.4|188031.7|187901.7|188033.4|187903.4|188031.7|187901.7|3
1736999000000|2025-01-16 03:43:20|188031.4|187901.4|188031.4|187901.4|188031.4|187901.4|188031.4|187901.4|1
1736999010000|2025-01-16 03:43:30|188030.4|187900.4|188025.7|187895.7|188030.4|187900.4|188024.2|187894.2|5
1736999020000|2025-01-16 03:43:40|188025.5|187895.5|188024.4|187894.4|188025.5|187895.5|188024.4|187894.4|3
1736999030000|2025-01-16 03:43:50|188023.9|187893.9|188022.7|187892.7|188023.9|187893.9|188022.7|187892.7|4
1736999040000|2025-01-16 03:44:00|188024|187894|188029.4|187899.4|188029.6|187899.6|188024|187894|4
1736999050000|2025-01-16 03:44:10|188029.5|187899.5|188029.4|187899.4|188029.5|187899.5|188029.4|187899.4|2
1736999070000|2025-01-16 03:44:30|188028.8|187898.8|188028.8|187898.8|188028.8|187898.8|188028.8|187898.8|1
1736999080000|2025-01-16 03:44:40|188029|187899|188029|187899|188029|187899|188028.9|187898.9|3
1736999090000|2025-01-16 03:44:50|188029.1|187899.1|188027.4|187897.4|188029.1|187899.1|188027.4|187897.4|4
1736999100000|2025-01-16 03:45:00|188028.4|187898.4|188025.9|187895.9|188028.4|187898.4|188025.9|187895.9|4
1736999110000|2025-01-16 03:45:10|188026.4|187896.4|188026.1|187896.1|188026.9|187896.9|188025.7|187895.7|6
1736999120000|2025-01-16 03:45:20|188026.3|187896.3|188026.7|187896.7|188026.7|187896.7|188026.3|187896.3|2
1736999130000|2025-01-16 03:45:30|188026.2|187896.2|188033.1|187903.1|188033.3|187903.3|188026.2|187896.2|7
1736999140000|2025-01-16 03:45:40|188032.4|187902.4|188029.8|187899.8|188033.7|187903.7|188028.5|187898.5|10
1736999150000|2025-01-16 03:45:50|188029.3|187899.3|188029.4|187899.4|188029.4|187899.4|188029.3|187899.3|2
1736999160000|2025-01-16 03:46:00|188029.6|187899.6|188029.5|187899.5|188029.6|187899.6|188029.5|187899.5|4
1736999170000|2025-01-16 03:46:10|188029.6|187899.6|188030.3|187900.3|188049|187919|188015.1|187885.1|7
1736999180000|2025-01-16 03:46:20|188028.9|187898.9|188035.1|187905.1|188035.1|187905.1|188028.9|187898.9|7
1736999190000|2025-01-16 03:46:30|188035.8|187905.8|188036.5|187906.5|188036.5|187906.5|188035.8|187905.8|2
1736999200000|2025-01-16 03:46:40|188036.3|187906.3|188038.8|187908.8|188038.9|187908.9|188036.3|187906.3|4
1736999210000|2025-01-16 03:46:50|188038.3|187908.3|188044.6|187914.6|188047.7|187917.7|188038.3|187908.3|9
1736999220000|2025-01-16 03:47:00|188044.3|187914.3|188043|187913|188044.7|187914.7|188043|187913|5
1736999230000|2025-01-16 03:47:10|188043.2|187913.2|188042.9|187912.9|188043.4|187913.4|188042.9|187912.9|3
1736999240000|2025-01-16 03:47:20|188042.8|187912.8|188042.9|187912.9|188042.9|187912.9|188042.8|187912.8|2
1736999250000|2025-01-16 03:47:30|188044.4|187914.4|188043.6|187913.6|188044.4|187914.4|188043.5|187913.5|6
1736999260000|2025-01-16 03:47:40|188043.8|187913.8|188044.2|187914.2|188047.1|187917.1|188043.8|187913.8|4
1736999270000|2025-01-16 03:47:50|188043.6|187913.6|188045.4|187915.4|188052.4|187922.4|188043.6|187913.6|10
1736999280000|2025-01-16 03:48:00|188045.3|187915.3|188045.3|187915.3|188045.3|187915.3|188045.3|187915.3|1
1736999290000|2025-01-16 03:48:10|188041.7|187911.7|188039.1|187909.1|188041.7|187911.7|188039.1|187909.1|5
1736999300000|2025-01-16 03:48:20|188040.1|187910.1|188041.7|187911.7|188044.8|187914.8|188040.1|187910.1|9
1736999310000|2025-01-16 03:48:30|188044.7|187914.7|188041.1|187911.1|188044.7|187914.7|188040.8|187910.8|9
1736999320000|2025-01-16 03:48:40|188041.2|187911.2|188042.7|187912.7|188042.7|187912.7|188037.5|187907.5|5
1736999330000|2025-01-16 03:48:50|188042.6|187912.6|188040.1|187910.1|188042.6|187912.6|188040.1|187910.1|3
1736999340000|2025-01-16 03:49:00|188039.4|187909.4|188037.7|187907.7|188039.4|187909.4|188037|187907|4
1736999350000|2025-01-16 03:49:10|188035.8|187905.8|188037|187907|188037|187907|188035.8|187905.8|3
1736999360000|2025-01-16 03:49:20|188036.9|187906.9|188028.4|187898.4|188036.9|187906.9|188028.4|187898.4|6
1736999370000|2025-01-16 03:49:30|188031.3|187901.3|188025.3|187895.3|188031.3|187901.3|188025.3|187895.3|7
1736999380000|2025-01-16 03:49:40|188026.7|187896.7|188026.4|187896.4|188027.6|187897.6|188026.4|187896.4|6
1736999390000|2025-01-16 03:49:50|188027.7|187897.7|188025.5|187895.5|188028.4|187898.4|188025.5|187895.5|5
1736999400000|2025-01-16 03:50:00|188024.5|187894.5|188024.4|187894.4|188024.5|187894.5|188024.3|187894.3|3
1736999410000|2025-01-16 03:50:10|188024.5|187894.5|188006.1|187876.1|188024.5|187894.5|188005.2|187875.2|9
1736999420000|2025-01-16 03:50:20|188005.1|187875.1|188010.3|187880.3|188010.3|187880.3|188005|187875|7
1736999430000|2025-01-16 03:50:30|188011.3|187881.3|188013.1|187883.1|188014.2|187884.2|188010.8|187880.8|6
1736999440000|2025-01-16 03:50:40|188012.3|187882.3|188013.3|187883.3|188013.3|187883.3|188012.3|187882.3|3
1736999450000|2025-01-16 03:50:50|188013.2|187883.2|188014.8|187884.8|188014.8|187884.8|188013.1|187883.1|5
1736999460000|2025-01-16 03:51:00|188015|187885|188015|187885|188015|187885|188014.8|187884.8|3
1736999470000|2025-01-16 03:51:10|188015.2|187885.2|188015.2|187885.2|188015.2|187885.2|188011.2|187881.2|6
1736999480000|2025-01-16 03:51:20|188015.4|187885.4|188016.9|187886.9|188017|187887|188015.4|187885.4|4
1736999490000|2025-01-16 03:51:30|188017.8|187887.8|188017.8|187887.8|188017.9|187887.9|188017.8|187887.8|3
1736999500000|2025-01-16 03:51:40|188018.1|187888.1|188017.8|187887.8|188018.1|187888.1|188017.8|187887.8|2
1736999510000|2025-01-16 03:51:50|188017.9|187887.9|188015.5|187885.5|188017.9|187887.9|188015.5|187885.5|5
1736999520000|2025-01-16 03:52:00|188015.6|187885.6|188015.5|187885.5|188015.6|187885.6|188014.9|187884.9|4
1736999530000|2025-01-16 03:52:10|188015.6|187885.6|188017.2|187887.2|188017.3|187887.3|188015|187885|7
1736999540000|2025-01-16 03:52:20|188018.3|187888.3|188018.2|187888.2|188018.3|187888.3|188018.2|187888.2|2
1736999550000|2025-01-16 03:52:30|188019.3|187889.3|188019.3|187889.3|188019.4|187889.4|188019.3|187889.3|3
1736999560000|2025-01-16 03:52:40|188019.2|187889.2|188006.4|187876.4|188019.2|187889.2|188006|187876|6
1736999570000|2025-01-16 03:52:50|188006.5|187876.5|188006.4|187876.4|188006.5|187876.5|188006.4|187876.4|2
1736999580000|2025-01-16 03:53:00|188007.1|187877.1|188013.6|187883.6|188016.1|187886.1|188007.1|187877.1|8
1736999590000|2025-01-16 03:53:10|188013.8|187883.8|188018.5|187888.5|188018.5|187888.5|188011.3|187881.3|5
1736999600000|2025-01-16 03:53:20|188018.4|187888.4|188018.4|187888.4|188018.4|187888.4|188018.4|187888.4|1
1736999610000|2025-01-16 03:53:30|188017.5|187887.5|188017.6|187887.6|188017.7|187887.7|188017.5|187887.5|3
1736999620000|2025-01-16 03:53:40|188017.3|187887.3|188017.3|187887.3|188017.3|187887.3|188017|187887|4
1736999630000|2025-01-16 03:53:50|188020.1|187890.1|188016.1|187886.1|188020.1|187890.1|188014.5|187884.5|7
1736999640000|2025-01-16 03:54:00|188017.2|187887.2|188017.5|187887.5|188017.6|187887.6|188017.2|187887.2|4
1736999650000|2025-01-16 03:54:10|188017.6|187887.6|188017.5|187887.5|188017.6|187887.6|188017.5|187887.5|2
1736999660000|2025-01-16 03:54:20|188019.9|187889.9|188014.7|187884.7|188020|187890|188014.7|187884.7|4
1736999670000|2025-01-16 03:54:30|188015.1|187885.1|188013.6|187883.6|188015.8|187885.8|188012.1|187882.1|6
1736999680000|2025-01-16 03:54:40|188014.3|187884.3|188015|187885|188015|187885|188014.3|187884.3|2
1736999690000|2025-01-16 03:54:50|188014.3|187884.3|188015.4|187885.4|188015.4|187885.4|188014.3|187884.3|2
1736999700000|2025-01-16 03:55:00|188015.2|187885.2|188015.2|187885.2|188015.2|187885.2|188015.2|187885.2|1
1736999710000|2025-01-16 03:55:10|188015.4|187885.4|188015.4|187885.4|188015.4|187885.4|188015.4|187885.4|1
1736999720000|2025-01-16 03:55:20|188015.8|187885.8|188019.4|187889.4|188019.4|187889.4|188015.8|187885.8|3
1736999730000|2025-01-16 03:55:30|188019.5|187889.5|188018.1|187888.1|188019.5|187889.5|188018.1|187888.1|2
1736999740000|2025-01-16 03:55:40|188017.6|187887.6|188018.4|187888.4|188018.4|187888.4|188017.5|187887.5|3
1736999750000|2025-01-16 03:55:50|188016.4|187886.4|188017.2|187887.2|188017.2|187887.2|188016.4|187886.4|4
1736999760000|2025-01-16 03:56:00|188018.7|187888.7|188019.7|187889.7|188021.5|187891.5|188018.7|187888.7|6
1736999770000|2025-01-16 03:56:10|188020.7|187890.7|188020.4|187890.4|188020.7|187890.7|188020.4|187890.4|2
1736999780000|2025-01-16 03:56:20|188020.2|187890.2|188024.9|187894.9|188024.9|187894.9|188020.2|187890.2|5
1736999790000|2025-01-16 03:56:30|188025|187895|188024.9|187894.9|188025.2|187895.2|188024.9|187894.9|3
1736999800000|2025-01-16 03:56:40|188025.1|187895.1|188026.9|187896.9|188026.9|187896.9|188025.1|187895.1|4
1736999810000|2025-01-16 03:56:50|188026.7|187896.7|188024.9|187894.9|188026.8|187896.8|188023.5|187893.5|7
1736999820000|2025-01-16 03:57:00|188025.1|187895.1|188017.8|187887.8|188025.1|187895.1|188016.7|187886.7|6
1736999830000|2025-01-16 03:57:10|188017.5|187887.5|188018|187888|188018.2|187888.2|188017.5|187887.5|3
1736999840000|2025-01-16 03:57:20|188015.9|187885.9|188016.5|187886.5|188017|187887|188015.9|187885.9|5
1736999850000|2025-01-16 03:57:30|188016.4|187886.4|188014.5|187884.5|188016.5|187886.5|188014.1|187884.1|5
1736999860000|2025-01-16 03:57:40|188013.3|187883.3|188006.2|187876.2|188013.3|187883.3|188004.8|187874.8|7
1736999870000|2025-01-16 03:57:50|188007.2|187877.2|188016|187886|188016|187886|188003.5|187873.5|9
1736999880000|2025-01-16 03:58:00|188013.3|187883.3|188013.3|187883.3|188013.3|187883.3|188013.3|187883.3|1
1736999890000|2025-01-16 03:58:10|188013.5|187883.5|188013.5|187883.5|188013.5|187883.5|188013.5|187883.5|1
1736999900000|2025-01-16 03:58:20|188013.3|187883.3|188013.5|187883.5|188013.5|187883.5|188013.3|187883.3|2
1736999910000|2025-01-16 03:58:30|188012.6|187882.6|188014.8|187884.8|188017.3|187887.3|188012.6|187882.6|5
1736999920000|2025-01-16 03:58:40|188015.1|187885.1|188015.1|187885.1|188015.1|187885.1|188015.1|187885.1|1
1736999930000|2025-01-16 03:58:50|188016|187886|188016|187886|188016|187886|188016|187886|1
1736999950000|2025-01-16 03:59:10|188015.9|187885.9|188016|187886|188016|187886|188015.9|187885.9|2
1736999960000|2025-01-16 03:59:20|188015.9|187885.9|188015.9|187885.9|188015.9|187885.9|188015.9|187885.9|1
1736999980000|2025-01-16 03:59:40|188016.7|187886.7|188016.7|187886.7|188016.7|187886.7|188016.7|187886.7|1
1737000000000|2025-01-16 04:00:00|188015|187885|188006.7|187876.7|188015|187885|188006.7|187876.7|5
1737000010000|2025-01-16 04:00:10|188005.3|187875.3|188005.4|187875.4|188005.5|187875.5|188005.3|187875.3|3
1737000030000|2025-01-16 04:00:30|188005.5|187875.5|188005.5|187875.5|188005.5|187875.5|188005.5|187875.5|1
1737000040000|2025-01-16 04:00:40|188005.2|187875.2|188007.3|187877.3|188007.3|187877.3|188005.2|187875.2|3
1737000050000|2025-01-16 04:00:50|188007|187877|188007.8|187877.8|188008.3|187878.3|188007|187877|3
1737000060000|2025-01-16 04:01:00|188008.3|187878.3|188007.3|187877.3|188008.4|187878.4|188007.3|187877.3|4
1737000070000|2025-01-16 04:01:10|188009.2|187879.2|188009.6|187879.6|188009.6|187879.6|188009.2|187879.2|2
1737000080000|2025-01-16 04:01:20|188012.2|187882.2|188004.8|187874.8|188013.4|187883.4|188000.7|187870.7|6
1737000090000|2025-01-16 04:01:30|188005.7|187875.7|188005.4|187875.4|188006.5|187876.5|188004.8|187874.8|6
1737000100000|2025-01-16 04:01:40|188005.2|187875.2|188005.2|187875.2|188005.3|187875.3|188005.2|187875.2|3
1737000110000|2025-01-16 04:01:50|188005.8|187875.8|188005.8|187875.8|188005.8|187875.8|188005.8|187875.8|1
1737000120000|2025-01-16 04:02:00|188005.6|187875.6|187999.7|187869.7|188008.7|187878.7|187999.7|187869.7|10
1737000130000|2025-01-16 04:02:10|187999.6|187869.6|187999.5|187869.5|187999.6|187869.6|187999.5|187869.5|2
1737000140000|2025-01-16 04:02:20|187995.8|187865.8|187999|187869|187999.1|187869.1|187995.8|187865.8|6
1737000150000|2025-01-16 04:02:30|188000.8|187870.8|187966|187836|188000.8|187870.8|187966|187836|10
1737000160000|2025-01-16 04:02:40|187965.9|187835.9|187977|187847|187977|187847|187965.9|187835.9|3
1737000170000|2025-01-16 04:02:50|187977.1|187847.1|187976.9|187846.9|187977.9|187847.9|187976.9|187846.9|3
1737000180000|2025-01-16 04:03:00|187977.6|187847.6|187978.6|187848.6|187978.6|187848.6|187977.6|187847.6|3
1737000190000|2025-01-16 04:03:10|187977.7|187847.7|187975.6|187845.6|187979.4|187849.4|187975.4|187845.4|4
1737000200000|2025-01-16 04:03:20|187975.8|187845.8|187975.6|187845.6|187975.8|187845.8|187975.6|187845.6|2
1737000210000|2025-01-16 04:03:30|187967.4|187837.4|187963.5|187833.5|187967.4|187837.4|187963.5|187833.5|2
1737000220000|2025-01-16 04:03:40|187965.2|187835.2|187976.2|187846.2|187978.2|187848.2|187965.2|187835.2|4
1737000230000|2025-01-16 04:03:50|187975.8|187845.8|187976.2|187846.2|187976.2|187846.2|187975.8|187845.8|3
1737000240000|2025-01-16 04:04:00|187975.6|187845.6|187975.6|187845.6|187975.6|187845.6|187975.4|187845.4|3
1737000250000|2025-01-16 04:04:10|187974.6|187844.6|187977.8|187847.8|187977.8|187847.8|187972|187842|8
1737000260000|2025-01-16 04:04:20|187977.7|187847.7|187977.7|187847.7|187978.2|187848.2|187977.7|187847.7|3
1737000270000|2025-01-16 04:04:30|187977.6|187847.6|187977|187847|187977.7|187847.7|187977|187847|3
1737000280000|2025-01-16 04:04:40|187977.1|187847.1|187977.1|187847.1|187977.2|187847.2|187977|187847|4
1737000290000|2025-01-16 04:04:50|187973.7|187843.7|187973.7|187843.7|187973.7|187843.7|187973.7|187843.7|1
1737000300000|2025-01-16 04:05:00|187973|187843|187973|187843|187973|187843|187973|187843|1
1737000310000|2025-01-16 04:05:10|187977.8|187847.8|187977.8|187847.8|187977.8|187847.8|187977.8|187847.8|1
1737000320000|2025-01-16 04:05:20|187973|187843|187977.8|187847.8|187977.8|187847.8|187973|187843|4
1737000330000|2025-01-16 04:05:30|187976.9|187846.9|187977|187847|187979.8|187849.8|187976.9|187846.9|5
1737000340000|2025-01-16 04:05:40|187976.3|187846.3|187982|187852|187982|187852|187976.3|187846.3|3
1737000350000|2025-01-16 04:05:50|187984.5|187854.5|187978.1|187848.1|187984.5|187854.5|187978.1|187848.1|2
1737000360000|2025-01-16 04:06:00|187977.8|187847.8|187973.6|187843.6|187977.8|187847.8|187973.6|187843.6|6
1737000370000|2025-01-16 04:06:10|187974.3|187844.3|187974.3|187844.3|187974.3|187844.3|187974.3|187844.3|1
1737000380000|2025-01-16 04:06:20|187976.7|187846.7|187984.3|187854.3|187987|187857|187976.7|187846.7|4
1737000390000|2025-01-16 04:06:30|187981|187851|187973.6|187843.6|187981|187851|187973.6|187843.6|7
1737000410000|2025-01-16 04:06:50|187974.8|187844.8|187972.8|187842.8|187974.8|187844.8|187972.7|187842.7|5
1737000420000|2025-01-16 04:07:00|187970.4|187840.4|187970.5|187840.5|187970.5|187840.5|187970.4|187840.4|2
1737000430000|2025-01-16 04:07:10|187974.9|187844.9|187975.8|187845.8|187980|187850|187973.7|187843.7|6
1737000440000|2025-01-16 04:07:20|187981.3|187851.3|187981.5|187851.5|187981.9|187851.9|187980.9|187850.9|4
1737000450000|2025-01-16 04:07:30|187996.6|187866.6|187994.6|187864.6|187998.7|187868.7|187993.5|187863.5|15
1737000460000|2025-01-16 04:07:40|187997.5|187867.5|187996.7|187866.7|187999.5|187869.5|187994.3|187864.3|13
1737000470000|2025-01-16 04:07:50|187997.8|187867.8|187996.5|187866.5|187997.9|187867.9|187995.4|187865.4|10
1737000480000|2025-01-16 04:08:00|187996.8|187866.8|187995.4|187865.4|187996.8|187866.8|187995.4|187865.4|4
1737000500000|2025-01-16 04:08:20|187995.5|187865.5|187997.3|187867.3|188001.2|187871.2|187995.5|187865.5|9
1737000510000|2025-01-16 04:08:30|187995.3|187865.3|187993.3|187863.3|187997.5|187867.5|187993.2|187863.2|9
1737000520000|2025-01-16 04:08:40|187997.1|187867.1|187997.7|187867.7|187999.1|187869.1|187993.3|187863.3|11
1737000530000|2025-01-16 04:08:50|187997.5|187867.5|187996.3|187866.3|187997.5|187867.5|187996.3|187866.3|13
1737000540000|2025-01-16 04:09:00|187997|187867|187997|187867|187997|187867|187996.3|187866.3|6
1737000550000|2025-01-16 04:09:10|187994.5|187864.5|187995.3|187865.3|187995.3|187865.3|187994.5|187864.5|2
1737000560000|2025-01-16 04:09:20|187995.4|187865.4|188009.1|187879.1|188012.3|187882.3|187995.4|187865.4|9
1737000570000|2025-01-16 04:09:30|188008.6|187878.6|188009.1|187879.1|188009.1|187879.1|188008.6|187878.6|2
1737000580000|2025-01-16 04:09:40|188008.6|187878.6|188003.9|187873.9|188008.6|187878.6|188003.9|187873.9|4
1737000590000|2025-01-16 04:09:50|188004|187874|187999.2|187869.2|188004|187874|187995.5|187865.5|8
1737000600000|2025-01-16 04:10:00|187999.1|187869.1|187994.3|187864.3|187999.2|187869.2|187994.2|187864.2|6
1737000610000|2025-01-16 04:10:10|187995.6|187865.6|187994.5|187864.5|187997.5|187867.5|187994.5|187864.5|8
1737000620000|2025-01-16 04:10:20|187996.4|187866.4|187999.2|187869.2|187999.2|187869.2|187996.2|187866.2|8
1737000630000|2025-01-16 04:10:30|187999.3|187869.3|188000.5|187870.5|188000.5|187870.5|187999.2|187869.2|3
1737000640000|2025-01-16 04:10:40|187999.8|187869.8|187999.3|187869.3|187999.8|187869.8|187997.9|187867.9|5
1737000650000|2025-01-16 04:10:50|187998.4|187868.4|188005.8|187875.8|188005.8|187875.8|187998.3|187868.3|7
1737000660000|2025-01-16 04:11:00|188008.1|187878.1|188009|187879|188010.6|187880.6|188008.1|187878.1|4
1737000670000|2025-01-16 04:11:10|188004|187874|188006.1|187876.1|188006.4|187876.4|188003.7|187873.7|7
1737000680000|2025-01-16 04:11:20|188001.7|187871.7|188001.7|187871.7|188001.7|187871.7|188001.7|187871.7|1
1737000690000|2025-01-16 04:11:30|188000|187870|187992.3|187862.3|188000|187870|187989.3|187859.3|9
1737000700000|2025-01-16 04:11:40|187991.2|187861.2|187988.4|187858.4|187991.7|187861.7|187988.4|187858.4|4
1737000710000|2025-01-16 04:11:50|187992.8|187862.8|187996.3|187866.3|187996.3|187866.3|187988.4|187858.4|5
1737000720000|2025-01-16 04:12:00|187997.1|187867.1|187998.7|187868.7|187999.6|187869.6|187994.4|187864.4|15
1737000730000|2025-01-16 04:12:10|187996.6|187866.6|187998.4|187868.4|187998.6|187868.6|187995.2|187865.2|17
1737000740000|2025-01-16 04:12:20|187998.3|187868.3|187998.3|187868.3|187998.3|187868.3|187998.3|187868.3|1
1737000750000|2025-01-16 04:12:30|188000.6|187870.6|188002.5|187872.5|188004.1|187874.1|188000.6|187870.6|8
1737000760000|2025-01-16 04:12:40|188004.5|187874.5|188003.9|187873.9|188004.5|187874.5|188002.1|187872.1|4
1737000770000|2025-01-16 04:12:50|188004|187874|187999.3|187869.3|188004|187874|187997.3|187867.3|8
1737000780000|2025-01-16 04:13:00|187997.3|187867.3|187997.9|187867.9|187999.6|187869.6|187997.2|187867.2|4
1737000790000|2025-01-16 04:13:10|187994.8|187864.8|187997.9|187867.9|187997.9|187867.9|187994.8|187864.8|2
1737000800000|2025-01-16 04:13:20|187998.8|187868.8|187998.8|187868.8|187998.9|187868.9|187998.8|187868.8|3
1737000810000|2025-01-16 04:13:30|187998.9|187868.9|187998.8|187868.8|187998.9|187868.9|187998.8|187868.8|2
1737000820000|2025-01-16 04:13:40|187998.9|187868.9|187999.3|187869.3|187999.3|187869.3|187996.2|187866.2|6
1737000830000|2025-01-16 04:13:50|188007.1|187877.1|187994.3|187864.3|188010.4|187880.4|187991.4|187861.4|11
1737000840000|2025-01-16 04:14:00|187996|187866|188001.4|187871.4|188001.4|187871.4|187996|187866|3
1737000850000|2025-01-16 04:14:10|188001.3|187871.3|187994.9|187864.9|188001.3|187871.3|187990.8|187860.8|8
1737000860000|2025-01-16 04:14:20|187996.5|187866.5|188000.4|187870.4|188000.4|187870.4|187996.5|187866.5|6
1737000870000|2025-01-16 04:14:30|188000.5|187870.5|187998.6|187868.6|188000.5|187870.5|187998.6|187868.6|4
1737000890000|2025-01-16 04:14:50|187998.9|187868.9|187998.7|187868.7|187999.5|187869.5|187992.2|187862.2|7
1737000900000|2025-01-16 04:15:00|187996.2|187866.2|187998.7|187868.7|187998.7|187868.7|187996.2|187866.2|2
1737000910000|2025-01-16 04:15:10|187998.6|187868.6|188003.8|187873.8|188003.8|187873.8|187998.6|187868.6|4
1737000920000|2025-01-16 04:15:20|188003.7|187873.7|188001.6|187871.6|188003.7|187873.7|188001.6|187871.6|3
1737000930000|2025-01-16 04:15:30|188001.5|187871.5|188001.6|187871.6|188001.6|187871.6|188001.5|187871.5|2
1737000940000|2025-01-16 04:15:40|188003.4|187873.4|188003.4|187873.4|188003.4|187873.4|188003.4|187873.4|1
1737000950000|2025-01-16 04:15:50|188000.8|187870.8|187998.6|187868.6|188001.3|187871.3|187998.6|187868.6|4
1737000960000|2025-01-16 04:16:00|187998.5|187868.5|187995.9|187865.9|187998.5|187868.5|187995.9|187865.9|3
1737000970000|2025-01-16 04:16:10|187998.8|187868.8|188005.3|187875.3|188014.8|187884.8|187998.8|187868.8|9
1737000980000|2025-01-16 04:16:20|188005.1|187875.1|188005.2|187875.2|188005.5|187875.5|188004.9|187874.9|6
1737001000000|2025-01-16 04:16:40|188002.9|187872.9|188002.8|187872.8|188002.9|187872.9|188002.8|187872.8|2
1737001010000|2025-01-16 04:16:50|188003|187873|188001.6|187871.6|188003|187873|188001.6|187871.6|4
1737001020000|2025-01-16 04:17:00|188002.2|187872.2|188006.6|187876.6|188007.3|187877.3|188002.2|187872.2|5
1737001030000|2025-01-16 04:17:10|188005|187875|188004.9|187874.9|188005|187875|188003.3|187873.3|3
1737001040000|2025-01-16 04:17:20|188002.6|187872.6|188001.5|187871.5|188002.6|187872.6|188001.5|187871.5|4
1737001050000|2025-01-16 04:17:30|188001.6|187871.6|188000.3|187870.3|188001.6|187871.6|188000.3|187870.3|3
1737001060000|2025-01-16 04:17:40|187996.3|187866.3|187996.5|187866.5|187996.5|187866.5|187996.3|187866.3|2
1737001070000|2025-01-16 04:17:50|187996.4|187866.4|187998.1|187868.1|187998.2|187868.2|187996.4|187866.4|3
1737001080000|2025-01-16 04:18:00|187997.6|187867.6|187998.8|187868.8|188002.6|187872.6|187996.1|187866.1|7
1737001090000|2025-01-16 04:18:10|188000.2|187870.2|188001.6|187871.6|188001.6|187871.6|188000.2|187870.2|2
1737001100000|2025-01-16 04:18:20|187998|187868|188000.9|187870.9|188001.7|187871.7|187998|187868|10
1737001110000|2025-01-16 04:18:30|188003.3|187873.3|188007.7|187877.7|188010.3|187880.3|188003.3|187873.3|7
1737001120000|2025-01-16 04:18:40|188007.8|187877.8|188007.7|187877.7|188007.8|187877.8|188007.7|187877.7|2
1737001130000|2025-01-16 04:18:50|188007.1|187877.1|188002.1|187872.1|188007.1|187877.1|188000.5|187870.5|7
1737001140000|2025-01-16 04:19:00|188002|187872|188002.1|187872.1|188002.1|187872.1|188002|187872|2
1737001150000|2025-01-16 04:19:10|188002.2|187872.2|188005.4|187875.4|188005.4|187875.4|188002.2|187872.2|2
1737001160000|2025-01-16 04:19:20|188004.6|187874.6|188004.6|187874.6|188004.7|187874.7|188004.6|187874.6|3
1737001170000|2025-01-16 04:19:30|188004.7|187874.7|188004.6|187874.6|188004.7|187874.7|188004.6|187874.6|2
1737001180000|2025-01-16 04:19:40|188004.7|187874.7|188000.7|187870.7|188007.8|187877.8|188000.7|187870.7|7
1737001190000|2025-01-16 04:19:50|188000.6|187870.6|188000.9|187870.9|188001|187871|188000.6|187870.6|5
1737001200000|2025-01-16 04:20:00|188000.2|187870.2|188000.3|187870.3|188000.3|187870.3|188000.2|187870.2|4
1737001210000|2025-01-16 04:20:10|188005.1|187875.1|188010.8|187880.8|188010.8|187880.8|188005.1|187875.1|4
1737001220000|2025-01-16 04:20:20|188006|187876|188006.1|187876.1|188006.1|187876.1|188005.9|187875.9|3
1737001230000|2025-01-16 04:20:30|188006|187876|188004.9|187874.9|188006.1|187876.1|188004.9|187874.9|3
1737001240000|2025-01-16 04:20:40|188001.1|187871.1|188001|187871|188001.1|187871.1|188001|187871|2
1737001250000|2025-01-16 04:20:50|188002|187872|188002.1|187872.1|188002.1|187872.1|188002|187872|2
1737001260000|2025-01-16 04:21:00|188002|187872|188006.3|187876.3|188006.4|187876.4|188002|187872|4
1737001280000|2025-01-16 04:21:20|188006.2|187876.2|188006.2|187876.2|188006.2|187876.2|188006.2|187876.2|1
1737001290000|2025-01-16 04:21:30|188007.9|187877.9|188006.2|187876.2|188007.9|187877.9|188006.2|187876.2|2
1737001300000|2025-01-16 04:21:40|188001.8|187871.8|188004.9|187874.9|188004.9|187874.9|188001.8|187871.8|4
1737001310000|2025-01-16 04:21:50|188005|187875|188000.7|187870.7|188005.4|187875.4|188000.7|187870.7|6
1737001320000|2025-01-16 04:22:00|188004.5|187874.5|188047.4|187917.4|188053.7|187923.7|188004.5|187874.5|11
1737001330000|2025-01-16 04:22:10|188042.3|187912.3|188032.8|187902.8|188042.3|187912.3|188032.8|187902.8|11
1737001340000|2025-01-16 04:22:20|188032.7|187902.7|188031.6|187901.6|188032.7|187902.7|188030.7|187900.7|6
1737001350000|2025-01-16 04:22:30|188031.5|187901.5|188031.7|187901.7|188031.8|187901.8|188031.5|187901.5|4
1737001360000|2025-01-16 04:22:40|188031.8|187901.8|188029.8|187899.8|188031.8|187901.8|188029.8|187899.8|4
1737001370000|2025-01-16 04:22:50|188029.1|187899.1|188033.3|187903.3|188033.3|187903.3|188027.6|187897.6|6
1737001380000|2025-01-16 04:23:00|188033.4|187903.4|188033.1|187903.1|188033.4|187903.4|188030|187900|5
1737001390000|2025-01-16 04:23:10|188030.1|187900.1|188030.2|187900.2|188030.2|187900.2|188030.1|187900.1|2
1737001400000|2025-01-16 04:23:20|188030|187900|188030|187900|188030.1|187900.1|188030|187900|3
1737001410000|2025-01-16 04:23:30|188030.1|187900.1|188028.9|187898.9|188030.1|187900.1|188028.9|187898.9|3
1737001420000|2025-01-16 04:23:40|188030.4|187900.4|188030.3|187900.3|188030.4|187900.4|188030.3|187900.3|4
1737001430000|2025-01-16 04:23:50|188032.7|187902.7|188059.2|187929.2|188060.3|187930.3|188032.7|187902.7|4
1737001440000|2025-01-16 04:24:00|188060.5|187930.5|188075.2|187945.2|188080.4|187950.4|188060.5|187930.5|14
1737001450000|2025-01-16 04:24:10|188075.1|187945.1|188076|187946|188076|187946|188075.1|187945.1|4
1737001460000|2025-01-16 04:24:20|188073.9|187943.9|188069.8|187939.8|188073.9|187943.9|188062.6|187932.6|7
1737001470000|2025-01-16 04:24:30|188068.9|187938.9|188071|187941|188071|187941|188068.9|187938.9|3
1737001480000|2025-01-16 04:24:40|188070.9|187940.9|188071|187941|188071|187941|188070.9|187940.9|2
1737001490000|2025-01-16 04:24:50|188071.6|187941.6|188070|187940|188071.7|187941.7|188068.9|187938.9|10
1737001500000|2025-01-16 04:25:00|188069|187939|188069.7|187939.7|188069.9|187939.9|188069|187939|3
1737001510000|2025-01-16 04:25:10|188070.6|187940.6|188070.7|187940.7|188070.8|187940.8|188070.6|187940.6|4
1737001520000|2025-01-16 04:25:20|188066.2|187936.2|188067.2|187937.2|188067.2|187937.2|188062|187932|5
1737001530000|2025-01-16 04:25:30|188068.5|187938.5|188072.5|187942.5|188073.5|187943.5|188068.5|187938.5|6
1737001540000|2025-01-16 04:25:40|188071.9|187941.9|188071.3|187941.3|188071.9|187941.9|188071.3|187941.3|4
1737001550000|2025-01-16 04:25:50|188071|187941|188070.5|187940.5|188071.3|187941.3|188069.5|187939.5|7
1737001560000|2025-01-16 04:26:00|188070.7|187940.7|188093.7|187963.7|188095|187965|188070.6|187940.6|9
1737001570000|2025-01-16 04:26:10|188093.8|187963.8|188094.5|187964.5|188094.5|187964.5|188090.2|187960.2|7
1737001580000|2025-01-16 04:26:20|188094.4|187964.4|188094.3|187964.3|188094.4|187964.4|188094.2|187964.2|3
1737001590000|2025-01-16 04:26:30|188094.2|187964.2|188096.9|187966.9|188097.4|187967.4|188094.1|187964.1|6
1737001600000|2025-01-16 04:26:40|188098.8|187968.8|188096.6|187966.6|188099.1|187969.1|188096.6|187966.6|4
1737001610000|2025-01-16 04:26:50|188099.1|187969.1|188098.5|187968.5|188099.1|187969.1|188098.4|187968.4|3
1737001620000|2025-01-16 04:27:00|188097.6|187967.6|188094.6|187964.6|188097.6|187967.6|188094.6|187964.6|3
1737001630000|2025-01-16 04:27:10|188094.5|187964.5|188095.1|187965.1|188096|187966|188094.5|187964.5|4
1737001640000|2025-01-16 04:27:20|188094.4|187964.4|188092.2|187962.2|188094.6|187964.6|188092.2|187962.2|3
1737001650000|2025-01-16 04:27:30|188095.8|187965.8|188099.5|187969.5|188099.5|187969.5|188095.8|187965.8|4
1737001660000|2025-01-16 04:27:40|188098.8|187968.8|188098|187968|188098.8|187968.8|188098|187968|2
1737001670000|2025-01-16 04:27:50|188097.9|187967.9|188099.5|187969.5|188099.5|187969.5|188097.3|187967.3|8
1737001680000|2025-01-16 04:28:00|188097.1|187967.1|188110.8|187980.8|188111.4|187981.4|188097.1|187967.1|12
1737001690000|2025-01-16 04:28:10|188112.4|187982.4|188115.7|187985.7|188115.7|187985.7|188112.4|187982.4|3
1737001700000|2025-01-16 04:28:20|188113.8|187983.8|188113.7|187983.7|188113.8|187983.8|188113.7|187983.7|2
1737001710000|2025-01-16 04:28:30|188114.7|187984.7|188110.9|187980.9|188114.7|187984.7|188110.9|187980.9|5
1737001720000|2025-01-16 04:28:40|188109.6|187979.6|188109.6|187979.6|188109.6|187979.6|188109.6|187979.6|1
1737001730000|2025-01-16 04:28:50|188109.5|187979.5|188109.7|187979.7|188109.7|187979.7|188109.5|187979.5|3
1737001740000|2025-01-16 04:29:00|188111.6|187981.6|188120.2|187990.2|188120.2|187990.2|188106.3|187976.3|10
1737001750000|2025-01-16 04:29:10|188118.9|187988.9|188119.2|187989.2|188119.9|187989.9|188118.9|187988.9|5
1737001760000|2025-01-16 04:29:20|188119.3|187989.3|188131.5|188001.5|188131.5|188001.5|188119.3|187989.3|7
1737001770000|2025-01-16 04:29:30|188131.4|188001.4|188130.3|188000.3|188132.8|188002.8|188129.7|187999.7|7
1737001780000|2025-01-16 04:29:40|188129.1|187999.1|188132.1|188002.1|188132.1|188002.1|188129.1|187999.1|4
1737001790000|2025-01-16 04:29:50|188130|188000|188129.3|187999.3|188130|188000|188128.6|187998.6|5
1737001800000|2025-01-16 04:30:00|188129.4|187999.4|188142.6|188012.6|188142.6|188012.6|188127.4|187997.4|10
1737001810000|2025-01-16 04:30:10|188141.3|188011.3|188122.6|187992.6|188141.4|188011.4|188120.6|187990.6|8
1737001820000|2025-01-16 04:30:20|188122.3|187992.3|188125.1|187995.1|188125.2|187995.2|188122.3|187992.3|8
1737001830000|2025-01-16 04:30:30|188125.2|187995.2|188121.3|187991.3|188125.6|187995.6|188121.2|187991.2|12
1737001840000|2025-01-16 04:30:40|188120.6|187990.6|188115.2|187985.2|188120.7|187990.7|188115.2|187985.2|5
1737001850000|2025-01-16 04:30:50|188118.4|187988.4|188182.2|188052.2|188187.5|188057.5|188117.3|187987.3|17
1737001860000|2025-01-16 04:31:00|188182.6|188052.6|188183.5|188053.5|188183.5|188053.5|188180|188050|14
1737001870000|2025-01-16 04:31:10|188182.4|188052.4|188183.2|188053.2|188183.2|188053.2|188181.3|188051.3|9
1737001880000|2025-01-16 04:31:20|188182.9|188052.9|188181.6|188051.6|188184.8|188054.8|188177.6|188047.6|10
1737001890000|2025-01-16 04:31:30|188174.2|188044.2|188182.7|188052.7|188183.2|188053.2|188174.2|188044.2|13
1737001900000|2025-01-16 04:31:40|188180.3|188050.3|188178.9|188048.9|188182.7|188052.7|188178.9|188048.9|3
1737001910000|2025-01-16 04:31:50|188179.1|188049.1|188179|188049|188179.1|188049.1|188179|188049|2
1737001920000|2025-01-16 04:32:00|188179.1|188049.1|188179.3|188049.3|188179.3|188049.3|188176.2|188046.2|7
1737001930000|2025-01-16 04:32:10|188179.2|188049.2|188183.7|188053.7|188183.7|188053.7|188173.8|188043.8|9
1737001940000|2025-01-16 04:32:20|188180.8|188050.8|188183.7|188053.7|188184.2|188054.2|188180.8|188050.8|8
1737001950000|2025-01-16 04:32:30|188183.8|188053.8|188184.7|188054.7|188184.9|188054.9|188181.9|188051.9|7
1737001960000|2025-01-16 04:32:40|188181.6|188051.6|188182|188052|188182|188052|188181.6|188051.6|5
1737001970000|2025-01-16 04:32:50|188180|188050|188175.1|188045.1|188180|188050|188172.6|188042.6|4
1737001980000|2025-01-16 04:33:00|188179.8|188049.8|188176.6|188046.6|188179.8|188049.8|188176.3|188046.3|4
1737001990000|2025-01-16 04:33:10|188176.5|188046.5|188177.7|188047.7|188179.7|188049.7|188175.3|188045.3|7
1737002000000|2025-01-16 04:33:20|188177.6|188047.6|188177.6|188047.6|188177.6|188047.6|188177.4|188047.4|4
1737002010000|2025-01-16 04:33:30|188175.1|188045.1|188181.6|188051.6|188181.7|188051.7|188168.7|188038.7|8
1737002020000|2025-01-16 04:33:40|188181.7|188051.7|188181.1|188051.1|188182.4|188052.4|188180.2|188050.2|12
1737002030000|2025-01-16 04:33:50|188181.2|188051.2|188180.4|188050.4|188182.7|188052.7|188180.4|188050.4|5
1737002040000|2025-01-16 04:34:00|188182.2|188052.2|188175.3|188045.3|188182.2|188052.2|188174.9|188044.9|7
1737002050000|2025-01-16 04:34:10|188174.1|188044.1|188173.1|188043.1|188174.1|188044.1|188172.3|188042.3|3
1737002060000|2025-01-16 04:34:20|188173.3|188043.3|188177.1|188047.1|188177.1|188047.1|188171.8|188041.8|7
1737002070000|2025-01-16 04:34:30|188177.8|188047.8|188179.5|188049.5|188180.2|188050.2|188174.9|188044.9|6
1737002080000|2025-01-16 04:34:40|188178.5|188048.5|188176.7|188046.7|188179.6|188049.6|188175.7|188045.7|6
1737002090000|2025-01-16 04:34:50|188176.8|188046.8|188165.4|188035.4|188176.8|188046.8|188164.9|188034.9|17
1737002100000|2025-01-16 04:35:00|188163.7|188033.7|188162.4|188032.4|188167.1|188037.1|188154.8|188024.8|16
1737002110000|2025-01-16 04:35:10|188160.3|188030.3|188155.2|188025.2|188160.3|188030.3|188155.2|188025.2|7
1737002120000|2025-01-16 04:35:20|188161.3|188031.3|188160.2|188030.2|188161.3|188031.3|188160|188030|4
1737002130000|2025-01-16 04:35:30|188162.3|188032.3|188163.2|188033.2|188163.3|188033.3|188158.5|188028.5|6
1737002140000|2025-01-16 04:35:40|188163.7|188033.7|188166.5|188036.5|188176.3|188046.3|188163.7|188033.7|19
1737002150000|2025-01-16 04:35:50|188164.2|188034.2|188169|188039|188171.8|188041.8|188164.2|188034.2|9
1737002160000|2025-01-16 04:36:00|188170.8|188040.8|188171.9|188041.9|188173.4|188043.4|188170|188040|11
1737002170000|2025-01-16 04:36:10|188170.4|188040.4|188171.5|188041.5|188172.4|188042.4|188170.4|188040.4|6
1737002180000|2025-01-16 04:36:20|188171|188041|188170.9|188040.9|188171|188041|188168.8|188038.8|7
1737002190000|2025-01-16 04:36:30|188178.8|188048.8|188172.5|188042.5|188178.8|188048.8|188162|188032|8
1737002200000|2025-01-16 04:36:40|188173.5|188043.5|188176.9|188046.9|188176.9|188046.9|188173.5|188043.5|4
1737002210000|2025-01-16 04:36:50|188175.8|188045.8|188175.6|188045.6|188176.9|188046.9|188175.6|188045.6|5
1737002220000|2025-01-16 04:37:00|188173.8|188043.8|188172.5|188042.5|188173.8|188043.8|188159.7|188029.7|12
1737002230000|2025-01-16 04:37:10|188171.3|188041.3|188173.3|188043.3|188173.3|188043.3|188169.6|188039.6|8
1737002240000|2025-01-16 04:37:20|188171.2|188041.2|188176.6|188046.6|188179.9|188049.9|188171.2|188041.2|10
1737002250000|2025-01-16 04:37:30|188177.2|188047.2|188176.6|188046.6|188177.4|188047.4|188176.6|188046.6|5
1737002260000|2025-01-16 04:37:40|188177.3|188047.3|188179.3|188049.3|188179.4|188049.4|188176.6|188046.6|7
1737002270000|2025-01-16 04:37:50|188179.4|188049.4|188180.3|188050.3|188181|188051|188179.4|188049.4|6
1737002280000|2025-01-16 04:38:00|188180.7|188050.7|188186.8|188056.8|188186.8|188056.8|188180.7|188050.7|7
1737002290000|2025-01-16 04:38:10|188186.7|188056.7|188188.1|188058.1|188188.3|188058.3|188186.6|188056.6|6
1737002300000|2025-01-16 04:38:20|188188.2|188058.2|188188.1|188058.1|188188.2|188058.2|188188.1|188058.1|2
1737002310000|2025-01-16 04:38:30|188189.8|188059.8|188238.8|188108.8|188238.8|188108.8|188189.8|188059.8|5
1737002320000|2025-01-16 04:38:40|188240.4|188110.4|188240|188110|188240.7|188110.7|188240|188110|10
1737002330000|2025-01-16 04:38:50|188240.1|188110.1|188243.5|188113.5|188245.5|188115.5|188240|188110|9
1737002340000|2025-01-16 04:39:00|188241.3|188111.3|188241.9|188111.9|188243.4|188113.4|188241.2|188111.2|9
1737002350000|2025-01-16 04:39:10|188243|188113|188241.9|188111.9|188243|188113|188241.9|188111.9|3
1737002360000|2025-01-16 04:39:20|188242.6|188112.6|188243|188113|188243.1|188113.1|188242.6|188112.6|5
1737002370000|2025-01-16 04:39:30|188239.8|188109.8|188241.9|188111.9|188241.9|188111.9|188239.6|188109.6|4
1737002380000|2025-01-16 04:39:40|188242|188112|188242|188112|188242|188112|188242|188112|1
1737002390000|2025-01-16 04:39:50|188243.1|188113.1|188243.3|188113.3|188244.1|188114.1|188240.3|188110.3|5
1737002400000|2025-01-16 04:40:00|188243.2|188113.2|188242.2|188112.2|188246.5|188116.5|188241|188111|8
1737002410000|2025-01-16 04:40:10|188241.3|188111.3|188244.4|188114.4|188244.4|188114.4|188240.2|188110.2|5
1737002420000|2025-01-16 04:40:20|188244.8|188114.8|188244.8|188114.8|188244.8|188114.8|188244.8|188114.8|1
1737002430000|2025-01-16 04:40:30|188244.9|188114.9|188244.8|188114.8|188244.9|188114.9|188244.8|188114.8|2
1737002440000|2025-01-16 04:40:40|188244.7|188114.7|188244.1|188114.1|188245.2|188115.2|188244.1|188114.1|3
1737002450000|2025-01-16 04:40:50|188245.2|188115.2|188242.6|188112.6|188245.2|188115.2|188242.6|188112.6|5
1737002460000|2025-01-16 04:41:00|188242.9|188112.9|188242.8|188112.8|188244.2|188114.2|188240.9|188110.9|7
1737002470000|2025-01-16 04:41:10|188241.7|188111.7|188240.6|188110.6|188241.7|188111.7|188240.6|188110.6|2
1737002480000|2025-01-16 04:41:20|188241.9|188111.9|188241.7|188111.7|188241.9|188111.9|188241.7|188111.7|2
1737002490000|2025-01-16 04:41:30|188240.4|188110.4|188237.4|188107.4|188240.4|188110.4|188235.5|188105.5|8
1737002500000|2025-01-16 04:41:40|188237.6|188107.6|188239.8|188109.8|188239.8|188109.8|188237.6|188107.6|3
1737002510000|2025-01-16 04:41:50|188239.9|188109.9|188240.2|188110.2|188240.2|188110.2|188231|188101|5
1737002520000|2025-01-16 04:42:00|188240.3|188110.3|188237.1|188107.1|188240.3|188110.3|188237.1|188107.1|2
1737002530000|2025-01-16 04:42:10|188234.5|188104.5|188233.1|188103.1|188240.2|188110.2|188232.7|188102.7|11
1737002540000|2025-01-16 04:42:20|188237.3|188107.3|188232|188102|188239.4|188109.4|188232|188102|15
1737002550000|2025-01-16 04:42:30|188237.7|188107.7|188228.7|188098.7|188237.7|188107.7|188225.7|188095.7|12
1737002560000|2025-01-16 04:42:40|188233.3|188103.3|188228.8|188098.8|188233.3|188103.3|188228.7|188098.7|7
1737002570000|2025-01-16 04:42:50|188233.4|188103.4|188233.4|188103.4|188233.4|188103.4|188233.4|188103.4|1
1737002580000|2025-01-16 04:43:00|188228.8|188098.8|188226.4|188096.4|188233.4|188103.4|188226.4|188096.4|5
1737002590000|2025-01-16 04:43:10|188226.5|188096.5|188226.5|188096.5|188233|188103|188226.5|188096.5|3
1737002600000|2025-01-16 04:43:20|188226.4|188096.4|188238|188108|188238|188108|188226.4|188096.4|7
1737002610000|2025-01-16 04:43:30|188237.8|188107.8|188239.1|188109.1|188241.9|188111.9|188234.1|188104.1|7
1737002620000|2025-01-16 04:43:40|188243.1|188113.1|188242|188112|188243.1|188113.1|188242|188112|3
1737002630000|2025-01-16 04:43:50|188237.8|188107.8|188238.7|188108.7|188238.7|188108.7|188231.6|188101.6|15
1737002640000|2025-01-16 04:44:00|188238.6|188108.6|188239.2|188109.2|188239.2|188109.2|188231.5|188101.5|7
1737002650000|2025-01-16 04:44:10|188240.9|188110.9|188239.5|188109.5|188241.1|188111.1|188234.9|188104.9|9
1737002660000|2025-01-16 04:44:20|188238.5|188108.5|188241.6|188111.6|188241.6|188111.6|188230|188100|10
1737002670000|2025-01-16 04:44:30|188240.3|188110.3|188239.1|188109.1|188240.3|188110.3|188239.1|188109.1|3
1737002680000|2025-01-16 04:44:40|188239|188109|188238.9|188108.9|188239|188109|188238.9|188108.9|2
1737002690000|2025-01-16 04:44:50|188229.3|188099.3|188235.8|188105.8|188240.1|188110.1|188226.3|188096.3|10
1737002700000|2025-01-16 04:45:00|188239.8|188109.8|188234.5|188104.5|188239.8|188109.8|188231.7|188101.7|12
1737002710000|2025-01-16 04:45:10|188240|188110|188237.5|188107.5|188241.3|188111.3|188237.5|188107.5|4
1737002720000|2025-01-16 04:45:20|188235.1|188105.1|188231.3|188101.3|188236.8|188106.8|188228|188098|6
1737002730000|2025-01-16 04:45:30|188236.8|188106.8|188240.8|188110.8|188240.8|188110.8|188230.3|188100.3|10
1737002740000|2025-01-16 04:45:40|188242.2|188112.2|188242.7|188112.7|188243.9|188113.9|188242.2|188112.2|5
1737002750000|2025-01-16 04:45:50|188243.1|188113.1|188243.1|188113.1|188243.1|188113.1|188243.1|188113.1|1
1737002760000|2025-01-16 04:46:00|188239.9|188109.9|188239.9|188109.9|188243.6|188113.6|188239.9|188109.9|6
1737002770000|2025-01-16 04:46:10|188243.5|188113.5|188238.1|188108.1|188243.7|188113.7|188237.5|188107.5|10
1737002780000|2025-01-16 04:46:20|188238|188108|188242.6|188112.6|188242.6|188112.6|188232.6|188102.6|8
1737002790000|2025-01-16 04:46:30|188238.2|188108.2|188243.3|188113.3|188243.4|188113.4|188238.2|188108.2|9
1737002800000|2025-01-16 04:46:40|188244.9|188114.9|188245.4|188115.4|188245.4|188115.4|188240.2|188110.2|5
1737002810000|2025-01-16 04:46:50|188239.9|188109.9|188237.2|188107.2|188243.7|188113.7|188237.2|188107.2|8
1737002820000|2025-01-16 04:47:00|188242.9|188112.9|188237|188107|188242.9|188112.9|188236.9|188106.9|6
1737002830000|2025-01-16 04:47:10|188242.5|188112.5|188238.7|188108.7|188242.5|188112.5|188232|188102|9
1737002840000|2025-01-16 04:47:20|188239.2|188109.2|188243.5|188113.5|188243.5|188113.5|188239.2|188109.2|3
1737002850000|2025-01-16 04:47:30|188243|188113|188244.1|188114.1|188245.2|188115.2|188239.6|188109.6|9
1737002870000|2025-01-16 04:47:50|188245.2|188115.2|188243.6|188113.6|188245.2|188115.2|188236.8|188106.8|3
1737002880000|2025-01-16 04:48:00|188243|188113|188241.2|188111.2|188243|188113|188235.1|188105.1|9
1737002890000|2025-01-16 04:48:10|188240.9|188110.9|188238.3|188108.3|188240.9|188110.9|188238.3|188108.3|4
1737002900000|2025-01-16 04:48:20|188235.6|188105.6|188238.8|188108.8|188238.8|188108.8|188233.3|188103.3|4
1737002910000|2025-01-16 04:48:30|188238.7|188108.7|188235.1|188105.1|188238.8|188108.8|188235.1|188105.1|3
1737002920000|2025-01-16 04:48:40|188238.4|188108.4|188238.2|188108.2|188238.9|188108.9|188231.8|188101.8|12
1737002930000|2025-01-16 04:48:50|188236.7|188106.7|188240.8|188110.8|188240.8|188110.8|188230.9|188100.9|11
1737002940000|2025-01-16 04:49:00|188234.2|188104.2|188241.2|188111.2|188241.5|188111.5|188234.2|188104.2|5
1737002950000|2025-01-16 04:49:10|188242.6|188112.6|188241.5|188111.5|188242.6|188112.6|188238.9|188108.9|5
1737002960000|2025-01-16 04:49:20|188241.4|188111.4|188239.4|188109.4|188241.4|188111.4|188239.4|188109.4|2
1737002970000|2025-01-16 04:49:30|188242|188112|188243.1|188113.1|188243.9|188113.9|188240.2|188110.2|8
1737002980000|2025-01-16 04:49:40|188240.1|188110.1|188241|188111|188241|188111|188240.1|188110.1|3
1737002990000|2025-01-16 04:49:50|188240.8|188110.8|188240.8|188110.8|188240.9|188110.9|188240.8|188110.8|3
1737003000000|2025-01-16 04:50:00|188240|188110|188244.4|188114.4|188244.7|188114.7|188240|188110|7
1737003010000|2025-01-16 04:50:10|188243.3|188113.3|188243.3|188113.3|188243.3|188113.3|188243.3|188113.3|1
1737003030000|2025-01-16 04:50:30|188245.9|188115.9|188245.4|188115.4|188245.9|188115.9|188243.9|188113.9|5
1737003040000|2025-01-16 04:50:40|188244|188114|188239.5|188109.5|188244.1|188114.1|188233|188103|8
1737003050000|2025-01-16 04:50:50|188241.7|188111.7|188241.8|188111.8|188241.8|188111.8|188241.7|188111.7|2
1737003060000|2025-01-16 04:51:00|188242.1|188112.1|188242.2|188112.2|188242.2|188112.2|188242.1|188112.1|2
1737003070000|2025-01-16 04:51:10|188242.1|188112.1|188242.7|188112.7|188242.7|188112.7|188241.5|188111.5|4
1737003080000|2025-01-16 04:51:20|188244.8|188114.8|188242.6|188112.6|188244.8|188114.8|188242.6|188112.6|2
1737003100000|2025-01-16 04:51:40|188243.8|188113.8|188244.1|188114.1|188246|188116|188243.8|188113.8|4
1737003120000|2025-01-16 04:52:00|188244.2|188114.2|188244.2|188114.2|188244.2|188114.2|188244.2|188114.2|1
1737003130000|2025-01-16 04:52:10|188244.7|188114.7|188244.7|188114.7|188244.7|188114.7|188244.7|188114.7|1
1737003140000|2025-01-16 04:52:20|188243.3|188113.3|188243.3|188113.3|188243.3|188113.3|188243.3|188113.3|1
1737003150000|2025-01-16 04:52:30|188243.4|188113.4|188245.4|188115.4|188245.4|188115.4|188243.4|188113.4|2
1737003160000|2025-01-16 04:52:40|188243.4|188113.4|188243.9|188113.9|188245.3|188115.3|188243.4|188113.4|5
1737003170000|2025-01-16 04:52:50|188243.8|188113.8|188243.8|188113.8|188243.8|188113.8|188243.8|188113.8|1
1737003180000|2025-01-16 04:53:00|188245.2|188115.2|188243.4|188113.4|188245.2|188115.2|188243.4|188113.4|3
1737003190000|2025-01-16 04:53:10|188243.1|188113.1|188221.7|188091.7|188247.3|188117.3|188220.2|188090.2|6
1737003200000|2025-01-16 04:53:20|188225.4|188095.4|188219.2|188089.2|188225.4|188095.4|188219.2|188089.2|4
1737003210000|2025-01-16 04:53:30|188219|188089|188219.2|188089.2|188219.6|188089.6|188218.6|188088.6|5
1737003220000|2025-01-16 04:53:40|188219|188089|188219.1|188089.1|188219.1|188089.1|188219|188089|2
1737003230000|2025-01-16 04:53:50|188215.3|188085.3|188215.1|188085.1|188218.5|188088.5|188215.1|188085.1|7
1737003240000|2025-01-16 04:54:00|188213.5|188083.5|188217.3|188087.3|188217.3|188087.3|188213.5|188083.5|6
1737003250000|2025-01-16 04:54:10|188217.4|188087.4|188217.5|188087.5|188217.5|188087.5|188217.1|188087.1|5
1737003260000|2025-01-16 04:54:20|188222.1|188092.1|188217|188087|188222.1|188092.1|188217|188087|6
1737003270000|2025-01-16 04:54:30|188219|188089|188216.4|188086.4|188219|188089|188216.4|188086.4|6
1737003300000|2025-01-16 04:55:00|188216.7|188086.7|188212.6|188082.6|188216.7|188086.7|188212.6|188082.6|5
1737003310000|2025-01-16 04:55:10|188212.3|188082.3|188213|188083|188213|188083|188212.3|188082.3|2
1737003320000|2025-01-16 04:55:20|188213.4|188083.4|188215.4|188085.4|188215.5|188085.5|188212.9|188082.9|6
1737003340000|2025-01-16 04:55:40|188216.5|188086.5|188216.7|188086.7|188216.7|188086.7|188216.5|188086.5|2
1737003350000|2025-01-16 04:55:50|188215.6|188085.6|188218.4|188088.4|188218.4|188088.4|188212.4|188082.4|6
1737003360000|2025-01-16 04:56:00|188218.7|188088.7|188218.7|188088.7|188218.7|188088.7|188218.7|188088.7|1
1737003380000|2025-01-16 04:56:20|188224.4|188094.4|188214.7|188084.7|188224.4|188094.4|188214.7|188084.7|4
1737003400000|2025-01-16 04:56:40|188214.8|188084.8|188214.7|188084.7|188214.8|188084.8|188214.7|188084.7|2
1737003410000|2025-01-16 04:56:50|188218.2|188088.2|188218.2|188088.2|188218.2|188088.2|188218.2|188088.2|1
1737003420000|2025-01-16 04:57:00|188218.3|188088.3|188218.4|188088.4|188220.9|188090.9|188218.3|188088.3|3
1737003440000|2025-01-16 04:57:20|188224.1|188094.1|188221.8|188091.8|188224.1|188094.1|188221.7|188091.7|5
1737003450000|2025-01-16 04:57:30|188221.4|188091.4|188223.5|188093.5|188223.5|188093.5|188214.7|188084.7|7
1737003460000|2025-01-16 04:57:40|188219.7|188089.7|188218.6|188088.6|188219.7|188089.7|188215.4|188085.4|7
1737003470000|2025-01-16 04:57:50|188221.3|188091.3|188218.7|188088.7|188221.5|188091.5|188218.6|188088.6|7
1737003480000|2025-01-16 04:58:00|188221.4|188091.4|188218.8|188088.8|188224.3|188094.3|188218.7|188088.7|9
1737003490000|2025-01-16 04:58:10|188218.9|188088.9|188215.4|188085.4|188218.9|188088.9|188214|188084|4
1737003500000|2025-01-16 04:58:20|188215.3|188085.3|188215.3|188085.3|188215.3|188085.3|188215.3|188085.3|1
1737003510000|2025-01-16 04:58:30|188221.4|188091.4|188221.5|188091.5|188221.5|188091.5|188221.4|188091.4|2
1737003520000|2025-01-16 04:58:40|188215.4|188085.4|188215.4|188085.4|188215.4|188085.4|188215.4|188085.4|1
1737003530000|2025-01-16 04:58:50|188213.9|188083.9|188216.7|188086.7|188220.1|188090.1|188213.9|188083.9|13
1737003540000|2025-01-16 04:59:00|188217.9|188087.9|188216.7|188086.7|188217.9|188087.9|188216.7|188086.7|2
1737003550000|2025-01-16 04:59:10|188219.5|188089.5|188223.8|188093.8|188223.8|188093.8|188216.7|188086.7|10
1737003560000|2025-01-16 04:59:20|188218.6|188088.6|188221.6|188091.6|188224|188094|188218.6|188088.6|3
1737003570000|2025-01-16 04:59:30|188221.7|188091.7|188221.7|188091.7|188221.7|188091.7|188221.6|188091.6|3
1737003580000|2025-01-16 04:59:40|188221.6|188091.6|188223.2|188093.2|188223.2|188093.2|188214.7|188084.7|8
1737003590000|2025-01-16 04:59:50|188220.6|188090.6|188214.8|188084.8|188225.6|188095.6|188214.8|188084.8|6
1737003600000|2025-01-16 05:00:00|188217.1|188087.1|188221.7|188091.7|188222.6|188092.6|188216.9|188086.9|12
1737003610000|2025-01-16 05:00:10|188221.1|188091.1|188223.7|188093.7|188223.7|188093.7|188221.1|188091.1|2
1737003620000|2025-01-16 05:00:20|188223.3|188093.3|188222.5|188092.5|188225.1|188095.1|188221|188091|9
1737003630000|2025-01-16 05:00:30|188225.1|188095.1|188225.6|188095.6|188226.9|188096.9|188222.1|188092.1|8
1737003640000|2025-01-16 05:00:40|188223.6|188093.6|188225.1|188095.1|188225.2|188095.2|188219.4|188089.4|8
1737003650000|2025-01-16 05:00:50|188223.3|188093.3|188225|188095|188226.9|188096.9|188223.3|188093.3|9
1737003660000|2025-01-16 05:01:00|188224.8|188094.8|188225.4|188095.4|188225.4|188095.4|188222.5|188092.5|9
1737003670000|2025-01-16 05:01:10|188227.1|188097.1|188211.8|188081.8|188227.1|188097.1|188209.4|188079.4|10
1737003680000|2025-01-16 05:01:20|188208.7|188078.7|188214.4|188084.4|188216.7|188086.7|188208.7|188078.7|5
1737003690000|2025-01-16 05:01:30|188213.7|188083.7|188214.6|188084.6|188214.6|188084.6|188213.7|188083.7|3
1737003700000|2025-01-16 05:01:40|188213.5|188083.5|188214.6|188084.6|188214.6|188084.6|188213.5|188083.5|2
1737003710000|2025-01-16 05:01:50|188213.5|188083.5|188214.4|188084.4|188214.4|188084.4|188208.9|188078.9|7
1737003720000|2025-01-16 05:02:00|188215|188085|188217|188087|188219.2|188089.2|188214.8|188084.8|9
1737003730000|2025-01-16 05:02:10|188214.9|188084.9|188220.7|188090.7|188220.7|188090.7|188214.9|188084.9|6
1737003740000|2025-01-16 05:02:20|188219.5|188089.5|188219.5|188089.5|188219.5|188089.5|188219.5|188089.5|1
1737003750000|2025-01-16 05:02:30|188217.9|188087.9|188219.6|188089.6|188219.6|188089.6|188217.9|188087.9|4
1737003760000|2025-01-16 05:02:40|188218.3|188088.3|188220.6|188090.6|188221.6|188091.6|188218.3|188088.3|8
1737003770000|2025-01-16 05:02:50|188220.7|188090.7|188221.4|188091.4|188221.4|188091.4|188220.7|188090.7|2
1737003780000|2025-01-16 05:03:00|188222.7|188092.7|188222.6|188092.6|188224.5|188094.5|188221.7|188091.7|4
1737003790000|2025-01-16 05:03:10|188222|188092|188221.9|188091.9|188222|188092|188221.9|188091.9|2
1737003800000|2025-01-16 05:03:20|188223.2|188093.2|188223.9|188093.9|188224.8|188094.8|188222|188092|6
1737003810000|2025-01-16 05:03:30|188224|188094|188224|188094|188224|188094|188220|188090|4
1737003830000|2025-01-16 05:03:50|188224.2|188094.2|188225.4|188095.4|188225.4|188095.4|188223.9|188093.9|4
1737003840000|2025-01-16 05:04:00|188224.6|188094.6|188224.5|188094.5|188224.8|188094.8|188224.1|188094.1|5
1737003850000|2025-01-16 05:04:10|188225.3|188095.3|188225.5|188095.5|188225.6|188095.6|188225.2|188095.2|5
1737003860000|2025-01-16 05:04:20|188224.3|188094.3|188224.3|188094.3|188224.3|188094.3|188220.3|188090.3|4
1737003880000|2025-01-16 05:04:40|188224.2|188094.2|188224.4|188094.4|188224.4|188094.4|188224.2|188094.2|2
1737003890000|2025-01-16 05:04:50|188220.5|188090.5|188225.3|188095.3|188225.3|188095.3|188220.5|188090.5|5
1737003900000|2025-01-16 05:05:00|188223.4|188093.4|188223.1|188093.1|188225.2|188095.2|188223|188093|5
1737003910000|2025-01-16 05:05:10|188219.3|188089.3|188221.9|188091.9|188223|188093|188219.3|188089.3|3
1737003920000|2025-01-16 05:05:20|188222.2|188092.2|188219.1|188089.1|188222.2|188092.2|188219.1|188089.1|5
1737003930000|2025-01-16 05:05:30|188219.2|188089.2|188222.3|188092.3|188225.4|188095.4|188219.2|188089.2|8
1737003950000|2025-01-16 05:05:50|188219.5|188089.5|188222|188092|188222|188092|188219|188089|3
1737003960000|2025-01-16 05:06:00|188222.5|188092.5|188219.6|188089.6|188222.5|188092.5|188219.6|188089.6|2
1737003970000|2025-01-16 05:06:10|188222.4|188092.4|188222.4|188092.4|188222.4|188092.4|188222.4|188092.4|1
1737003980000|2025-01-16 05:06:20|188223|188093|188223.1|188093.1|188224.5|188094.5|188223|188093|4
1737003990000|2025-01-16 05:06:30|188222.7|188092.7|188221.8|188091.8|188224|188094|188221.8|188091.8|3
1737004000000|2025-01-16 05:06:40|188221.3|188091.3|188218.4|188088.4|188221.5|188091.5|188218.4|188088.4|5
1737004010000|2025-01-16 05:06:50|188220.2|188090.2|188222.3|188092.3|188223.1|188093.1|188219.4|188089.4|9
1737004020000|2025-01-16 05:07:00|188222.8|188092.8|188261.2|188131.2|188266.1|188136.1|188219.9|188089.9|9
1737004030000|2025-01-16 05:07:10|188260|188130|188248.8|188118.8|188260|188130|188248.3|188118.3|9
1737004040000|2025-01-16 05:07:20|188248.7|188118.7|188244.1|188114.1|188249.7|188119.7|188243.6|188113.6|8
1737004050000|2025-01-16 05:07:30|188243.9|188113.9|188246.2|188116.2|188246.4|188116.4|188235.5|188105.5|8
1737004060000|2025-01-16 05:07:40|188247|188117|188247.7|188117.7|188247.7|188117.7|188246.9|188116.9|7
1737004070000|2025-01-16 05:07:50|188247.5|188117.5|188255.6|188125.6|188255.8|188125.8|188247.5|188117.5|9
1737004080000|2025-01-16 05:08:00|188254.8|188124.8|188252.3|188122.3|188254.8|188124.8|188251.9|188121.9|11
1737004090000|2025-01-16 05:08:10|188252.4|188122.4|188259.1|188129.1|188259.1|188129.1|188252.4|188122.4|2
1737004100000|2025-01-16 05:08:20|188257.9|188127.9|188259.7|188129.7|188259.7|188129.7|188257.8|188127.8|6
1737004110000|2025-01-16 05:08:30|188258.8|188128.8|188258.8|188128.8|188259|188129|188258.8|188128.8|3
1737004120000|2025-01-16 05:08:40|188258.5|188128.5|188257.3|188127.3|188259.4|188129.4|188257.3|188127.3|8
1737004130000|2025-01-16 05:08:50|188255.7|188125.7|188255.8|188125.8|188256|188126|188255.7|188125.7|4
1737004140000|2025-01-16 05:09:00|188255.6|188125.6|188252.8|188122.8|188255.6|188125.6|188250.3|188120.3|6
1737004150000|2025-01-16 05:09:10|188256.6|188126.6|188256.6|188126.6|188256.6|188126.6|188256.2|188126.2|3
1737004160000|2025-01-16 05:09:20|188257.3|188127.3|188257.9|188127.9|188257.9|188127.9|188257.3|188127.3|3
1737004170000|2025-01-16 05:09:30|188259.6|188129.6|188258.9|188128.9|188259.7|188129.7|188258.9|188128.9|4
1737004180000|2025-01-16 05:09:40|188256.2|188126.2|188258.5|188128.5|188258.5|188128.5|188254.6|188124.6|4
1737004190000|2025-01-16 05:09:50|188258.7|188128.7|188258.5|188128.5|188258.7|188128.7|188258.4|188128.4|6
1737004200000|2025-01-16 05:10:00|188259.3|188129.3|188258.3|188128.3|188261|188131|188258|188128|10
1737004210000|2025-01-16 05:10:10|188259.5|188129.5|188256.5|188126.5|188259.5|188129.5|188256.3|188126.3|5
1737004220000|2025-01-16 05:10:20|188256.4|188126.4|188261|188131|188261|188131|188256.4|188126.4|6
1737004230000|2025-01-16 05:10:30|188259.4|188129.4|188262.9|188132.9|188262.9|188132.9|188259.4|188129.4|4
1737004240000|2025-01-16 05:10:40|188264.9|188134.9|188263.4|188133.4|188265.1|188135.1|188263.4|188133.4|4
1737004250000|2025-01-16 05:10:50|188262.5|188132.5|188260.9|188130.9|188262.5|188132.5|188260.9|188130.9|2
1737004260000|2025-01-16 05:11:00|188258.6|188128.6|188247.9|188117.9|188258.6|188128.6|188244.4|188114.4|7
1737004270000|2025-01-16 05:11:10|188249.1|188119.1|188251.6|188121.6|188251.6|188121.6|188249.1|188119.1|4
1737004280000|2025-01-16 05:11:20|188253|188123|188253|188123|188253|188123|188252.9|188122.9|3
1737004290000|2025-01-16 05:11:30|188255|188125|188255|188125|188255|188125|188255|188125|1
1737004300000|2025-01-16 05:11:40|188255.1|188125.1|188256.2|188126.2|188256.3|188126.3|188255.1|188125.1|3
1737004310000|2025-01-16 05:11:50|188256.3|188126.3|188258|188128|188258|188128|188256.3|188126.3|3
1737004320000|2025-01-16 05:12:00|188257.7|188127.7|188256.5|188126.5|188259.1|188129.1|188256.1|188126.1|7
1737004330000|2025-01-16 05:12:10|188256.6|188126.6|188261.3|188131.3|188261.3|188131.3|188256.5|188126.5|5
1737004340000|2025-01-16 05:12:20|188260.9|188130.9|188261.9|188131.9|188261.9|188131.9|188260.9|188130.9|2
1737004350000|2025-01-16 05:12:30|188261.7|188131.7|188263|188133|188264|188134|188261.7|188131.7|7
1737004360000|2025-01-16 05:12:40|188263.1|188133.1|188262.3|188132.3|188263.1|188133.1|188262.3|188132.3|5
1737004380000|2025-01-16 05:13:00|188261.4|188131.4|188261.4|188131.4|188261.4|188131.4|188261.4|188131.4|1
1737004390000|2025-01-16 05:13:10|188261.5|188131.5|188261.8|188131.8|188265.2|188135.2|188261.5|188131.5|6
1737004400000|2025-01-16 05:13:20|188260.6|188130.6|188257.7|188127.7|188260.6|188130.6|188256.7|188126.7|4
1737004420000|2025-01-16 05:13:40|188257.6|188127.6|188257.6|188127.6|188257.6|188127.6|188257.6|188127.6|1
1737004430000|2025-01-16 05:13:50|188254.9|188124.9|188250.8|188120.8|188254.9|188124.9|188250.8|188120.8|8
1737004450000|2025-01-16 05:14:10|188250.9|188120.9|188250.9|188120.9|188250.9|188120.9|188250.9|188120.9|1
1737004460000|2025-01-16 05:14:20|188247.1|188117.1|188253.1|188123.1|188253.1|188123.1|188245.9|188115.9|4
1737004470000|2025-01-16 05:14:30|188253.2|188123.2|188256.1|188126.1|188256.1|188126.1|188253.2|188123.2|5
1737004480000|2025-01-16 05:14:40|188258.1|188128.1|188258.4|188128.4|188258.9|188128.9|188258.1|188128.1|4
1737004490000|2025-01-16 05:14:50|188257.5|188127.5|188257.5|188127.5|188257.5|188127.5|188257.5|188127.5|1
1737004500000|2025-01-16 05:15:00|188258.7|188128.7|188254.1|188124.1|188258.7|188128.7|188254.1|188124.1|3
1737004510000|2025-01-16 05:15:10|188254.2|188124.2|188253.7|188123.7|188254.2|188124.2|188253.7|188123.7|3
1737004520000|2025-01-16 05:15:20|188255.9|188125.9|188255.7|188125.7|188256.1|188126.1|188253.9|188123.9|10
1737004530000|2025-01-16 05:15:30|188255.1|188125.1|188257.5|188127.5|188258.5|188128.5|188252.5|188122.5|6
1737004540000|2025-01-16 05:15:40|188257.4|188127.4|188257.4|188127.4|188257.4|188127.4|188257.4|188127.4|1
1737004550000|2025-01-16 05:15:50|188256.5|188126.5|188256.5|188126.5|188256.6|188126.6|188256.5|188126.5|3
1737004560000|2025-01-16 05:16:00|188254.6|188124.6|188257.5|188127.5|188257.5|188127.5|188253.1|188123.1|5
1737004570000|2025-01-16 05:16:10|188263.6|188133.6|188320.7|188190.7|188322.8|188192.8|188263.6|188133.6|9
1737004580000|2025-01-16 05:16:20|188325.6|188195.6|188326.1|188196.1|188328.9|188198.9|188323.5|188193.5|12
1737004590000|2025-01-16 05:16:30|188326.2|188196.2|188323.8|188193.8|188326.2|188196.2|188321.4|188191.4|11
1737004600000|2025-01-16 05:16:40|188324|188194|188323.8|188193.8|188324|188194|188323.8|188193.8|2
1737004610000|2025-01-16 05:16:50|188320.7|188190.7|188324.3|188194.3|188325.3|188195.3|188320.5|188190.5|10
1737004620000|2025-01-16 05:17:00|188324.2|188194.2|188325.8|188195.8|188325.8|188195.8|188323|188193|4
1737004630000|2025-01-16 05:17:10|188323.8|188193.8|188319|188189|188323.9|188193.9|188319|188189|12
1737004640000|2025-01-16 05:17:20|188322.5|188192.5|188323.8|188193.8|188324|188194|188319.3|188189.3|12
1737004650000|2025-01-16 05:17:30|188321.2|188191.2|188322.4|188192.4|188324|188194|188319.3|188189.3|10
1737004660000|2025-01-16 05:17:40|188318.2|188188.2|188322.6|188192.6|188322.6|188192.6|188318.2|188188.2|8
1737004670000|2025-01-16 05:17:50|188322.9|188192.9|188323.2|188193.2|188323.7|188193.7|188318.7|188188.7|12
1737004680000|2025-01-16 05:18:00|188322.9|188192.9|188320.3|188190.3|188323.3|188193.3|188320.2|188190.2|10
1737004690000|2025-01-16 05:18:10|188323.3|188193.3|188325.6|188195.6|188325.6|188195.6|188320.3|188190.3|5
1737004700000|2025-01-16 05:18:20|188324.6|188194.6|188323.9|188193.9|188324.6|188194.6|188323.8|188193.8|3
1737004710000|2025-01-16 05:18:30|188323.7|188193.7|188324.6|188194.6|188324.6|188194.6|188323.7|188193.7|2
1737004720000|2025-01-16 05:18:40|188320.1|188190.1|188321.7|188191.7|188323|188193|188319.6|188189.6|6
1737004730000|2025-01-16 05:18:50|188322.3|188192.3|188320.9|188190.9|188324|188194|188320.8|188190.8|8
1737004740000|2025-01-16 05:19:00|188321|188191|188322.9|188192.9|188322.9|188192.9|188321|188191|2
1737004750000|2025-01-16 05:19:10|188323.3|188193.3|188323.2|188193.2|188323.3|188193.3|188323.2|188193.2|2
1737004760000|2025-01-16 05:19:20|188323.7|188193.7|188318.1|188188.1|188323.7|188193.7|188316.2|188186.2|6
1737004770000|2025-01-16 05:19:30|188316.1|188186.1|188320.4|188190.4|188320.4|188190.4|188316.1|188186.1|4
1737004780000|2025-01-16 05:19:40|188320.3|188190.3|188318.4|188188.4|188323.7|188193.7|188317.3|188187.3|5
1737004790000|2025-01-16 05:19:50|188317.4|188187.4|188317.3|188187.3|188317.4|188187.4|188315.7|188185.7|6
1737004800000|2025-01-16 05:20:00|188316|188186|188318.1|188188.1|188318.1|188188.1|188316|188186|6
1737004810000|2025-01-16 05:20:10|188318.2|188188.2|188314|188184|188318.2|188188.2|188313.8|188183.8|8
1737004820000|2025-01-16 05:20:20|188310.8|188180.8|188325.9|188195.9|188325.9|188195.9|188310.8|188180.8|7
1737004830000|2025-01-16 05:20:30|188324.9|188194.9|188323.7|188193.7|188325.6|188195.6|188323.7|188193.7|3
1737004840000|2025-01-16 05:20:40|188325.1|188195.1|188323.5|188193.5|188325.1|188195.1|188322.7|188192.7|4
1737004850000|2025-01-16 05:20:50|188323.2|188193.2|188324.9|188194.9|188324.9|188194.9|188321.1|188191.1|8
1737004860000|2025-01-16 05:21:00|188322.5|188192.5|188320.3|188190.3|188322.5|188192.5|188318.7|188188.7|4
1737004870000|2025-01-16 05:21:10|188321.3|188191.3|188320.1|188190.1|188321.3|188191.3|188320.1|188190.1|2
1737004880000|2025-01-16 05:21:20|188321.2|188191.2|188324.7|188194.7|188324.7|188194.7|188320|188190|6
1737004890000|2025-01-16 05:21:30|188324.6|188194.6|188324.9|188194.9|188324.9|188194.9|188324.6|188194.6|3
1737004910000|2025-01-16 05:21:50|188324.3|188194.3|188321.1|188191.1|188324.3|188194.3|188319.1|188189.1|8
1737004920000|2025-01-16 05:22:00|188320.3|188190.3|188320.3|188190.3|188320.3|188190.3|188319.7|188189.7|5
1737004930000|2025-01-16 05:22:10|188316.2|188186.2|188315.6|188185.6|188316.2|188186.2|188314.2|188184.2|3
1737004940000|2025-01-16 05:22:20|188314.2|188184.2|188311.3|188181.3|188314.2|188184.2|188311.3|188181.3|2
1737004950000|2025-01-16 05:22:30|188313.4|188183.4|188317.3|188187.3|188317.3|188187.3|188311.3|188181.3|7
1737004960000|2025-01-16 05:22:40|188317.1|188187.1|188319.6|188189.6|188319.7|188189.7|188316.1|188186.1|12
1737004970000|2025-01-16 05:22:50|188318.9|188188.9|188318.3|188188.3|188319.9|188189.9|188318.3|188188.3|8
1737004980000|2025-01-16 05:23:00|188319|188189|188319.3|188189.3|188319.6|188189.6|188318.4|188188.4|4
1737004990000|2025-01-16 05:23:10|188317.9|188187.9|188317.6|188187.6|188317.9|188187.9|188317.6|188187.6|2
1737005000000|2025-01-16 05:23:20|188316.1|188186.1|188319.5|188189.5|188319.5|188189.5|188316.1|188186.1|4
1737005010000|2025-01-16 05:23:30|188318.4|188188.4|188319|188189|188319.5|188189.5|188318.4|188188.4|4
1737005020000|2025-01-16 05:23:40|188321.2|188191.2|188319.8|188189.8|188321.2|188191.2|188319.8|188189.8|4
1737005030000|2025-01-16 05:23:50|188322.6|188192.6|188322|188192|188323.3|188193.3|188317.4|188187.4|14
1737005040000|2025-01-16 05:24:00|188322.6|188192.6|188311.9|188181.9|188322.6|188192.6|188311.9|188181.9|7
1737005050000|2025-01-16 05:24:10|188312.1|188182.1|188312.3|188182.3|188312.3|188182.3|188312.1|188182.1|2
1737005060000|2025-01-16 05:24:20|188312.2|188182.2|188316.6|188186.6|188316.6|188186.6|188312.2|188182.2|2
1737005070000|2025-01-16 05:24:30|188312.6|188182.6|188315.2|188185.2|188315.2|188185.2|188312.6|188182.6|8
1737005080000|2025-01-16 05:24:40|188313.1|188183.1|188315.3|188185.3|188317.1|188187.1|188313.1|188183.1|7
1737005090000|2025-01-16 05:24:50|188316.3|188186.3|188316.7|188186.7|188316.7|188186.7|188316.3|188186.3|3
1737005100000|2025-01-16 05:25:00|188317.9|188187.9|188321.2|188191.2|188321.2|188191.2|188317.9|188187.9|3
1737005110000|2025-01-16 05:25:10|188321.3|188191.3|188321.3|188191.3|188321.3|188191.3|188321.3|188191.3|1
1737005130000|2025-01-16 05:25:30|188318.3|188188.3|188316.7|188186.7|188318.3|188188.3|188315.5|188185.5|6
1737005140000|2025-01-16 05:25:40|188316.8|188186.8|188317.7|188187.7|188318.6|188188.6|188315.5|188185.5|7
1737005150000|2025-01-16 05:25:50|188316.6|188186.6|188320.7|188190.7|188321.6|188191.6|188316.6|188186.6|8
1737005160000|2025-01-16 05:26:00|188319.8|188189.8|188315.2|188185.2|188319.8|188189.8|188315.2|188185.2|4
1737005170000|2025-01-16 05:26:10|188316.5|188186.5|188321.3|188191.3|188321.3|188191.3|188315.2|188185.2|6
1737005180000|2025-01-16 05:26:20|188319.7|188189.7|188319.7|188189.7|188319.7|188189.7|188319.7|188189.7|1
1737005190000|2025-01-16 05:26:30|188319.8|188189.8|188319.8|188189.8|188319.8|188189.8|188319.8|188189.8|1
1737005200000|2025-01-16 05:26:40|188321.9|188191.9|188321.9|188191.9|188321.9|188191.9|188321.9|188191.9|1
1737005210000|2025-01-16 05:26:50|188322|188192|188323.6|188193.6|188324|188194|188322|188192|3
1737005220000|2025-01-16 05:27:00|188322.6|188192.6|188321.6|188191.6|188322.6|188192.6|188320.8|188190.8|4
1737005230000|2025-01-16 05:27:10|188320.6|188190.6|188322.5|188192.5|188322.7|188192.7|188320.3|188190.3|6
1737005240000|2025-01-16 05:27:20|188322.6|188192.6|188322.2|188192.2|188322.6|188192.6|188322.2|188192.2|3
1737005260000|2025-01-16 05:27:40|188321.6|188191.6|188322.5|188192.5|188322.5|188192.5|188321.6|188191.6|2
1737005270000|2025-01-16 05:27:50|188320.5|188190.5|188319.7|188189.7|188320.5|188190.5|188315.7|188185.7|6
1737005280000|2025-01-16 05:28:00|188321.2|188191.2|188321.2|188191.2|188321.2|188191.2|188321.2|188191.2|1
1737005290000|2025-01-16 05:28:10|188321.3|188191.3|188321|188191|188321.5|188191.5|188320.9|188190.9|5
1737005300000|2025-01-16 05:28:20|188322.3|188192.3|188319.2|188189.2|188322.3|188192.3|188319.2|188189.2|2
1737005310000|2025-01-16 05:28:30|188321.1|188191.1|188321.9|188191.9|188322.5|188192.5|188321.1|188191.1|4
1737005320000|2025-01-16 05:28:40|188321.6|188191.6|188320|188190|188321.6|188191.6|188319.7|188189.7|4
1737005330000|2025-01-16 05:28:50|188320.1|188190.1|188322.1|188192.1|188322.8|188192.8|188320.1|188190.1|6
1737005340000|2025-01-16 05:29:00|188320.2|188190.2|188319.2|188189.2|188320.2|188190.2|188318.5|188188.5|5
1737005350000|2025-01-16 05:29:10|188319.4|188189.4|188319|188189|188319.4|188189.4|188319|188189|3
1737005360000|2025-01-16 05:29:20|188321.4|188191.4|188321.4|188191.4|188321.4|188191.4|188321.4|188191.4|1
1737005370000|2025-01-16 05:29:30|188321.5|188191.5|188317.4|188187.4|188321.5|188191.5|188317.4|188187.4|5
1737005380000|2025-01-16 05:29:40|188318.6|188188.6|188318.4|188188.4|188318.6|188188.6|188317.4|188187.4|4
1737005390000|2025-01-16 05:29:50|188320.5|188190.5|188318.6|188188.6|188321.5|188191.5|188318.6|188188.6|11
1737005400000|2025-01-16 05:30:00|188318.8|188188.8|188320.9|188190.9|188320.9|188190.9|188317.1|188187.1|7
1737005410000|2025-01-16 05:30:10|188321.1|188191.1|188321.1|188191.1|188321.1|188191.1|188321.1|188191.1|1
1737005420000|2025-01-16 05:30:20|188318.8|188188.8|188318.6|188188.6|188319|188189|188318.6|188188.6|3
1737005430000|2025-01-16 05:30:30|188315.8|188185.8|188318.6|188188.6|188319.3|188189.3|188315.8|188185.8|8
1737005440000|2025-01-16 05:30:40|188318.8|188188.8|188318.8|188188.8|188318.8|188188.8|188318.8|188188.8|1
1737005450000|2025-01-16 05:30:50|188321.6|188191.6|188321.4|188191.4|188322|188192|188321.4|188191.4|4
1737005460000|2025-01-16 05:31:00|188319.6|188189.6|188317.9|188187.9|188319.6|188189.6|188317.9|188187.9|4
1737005470000|2025-01-16 05:31:10|188317.7|188187.7|188315.8|188185.8|188318.6|188188.6|188315.8|188185.8|8
1737005480000|2025-01-16 05:31:20|188318.3|188188.3|188318.3|188188.3|188318.3|188188.3|188318.3|188188.3|1
1737005490000|2025-01-16 05:31:30|188319.2|188189.2|188321.6|188191.6|188321.6|188191.6|188318.7|188188.7|6
1737005500000|2025-01-16 05:31:40|188321.5|188191.5|188321.5|188191.5|188321.5|188191.5|188321.5|188191.5|1
1737005510000|2025-01-16 05:31:50|188321.6|188191.6|188320.8|188190.8|188321.9|188191.9|188320.8|188190.8|4
1737005520000|2025-01-16 05:32:00|188318.3|188188.3|188320.9|188190.9|188321.4|188191.4|188317.8|188187.8|8
1737005530000|2025-01-16 05:32:10|188321.4|188191.4|188320.8|188190.8|188321.4|188191.4|188317.9|188187.9|8
1737005540000|2025-01-16 05:32:20|188321.2|188191.2|188322.5|188192.5|188322.5|188192.5|188320|188190|7
1737005550000|2025-01-16 05:32:30|188322.6|188192.6|188321.1|188191.1|188322.6|188192.6|188317.8|188187.8|6
1737005560000|2025-01-16 05:32:40|188320.9|188190.9|188321|188191|188321|188191|188320.6|188190.6|3
1737005570000|2025-01-16 05:32:50|188321.1|188191.1|188321.5|188191.5|188321.6|188191.6|188319.4|188189.4|4
1737005580000|2025-01-16 05:33:00|188319.5|188189.5|188321.4|188191.4|188321.5|188191.5|188319.5|188189.5|4
1737005590000|2025-01-16 05:33:10|188319.6|188189.6|188324.2|188194.2|188324.2|188194.2|188319.6|188189.6|2
1737005600000|2025-01-16 05:33:20|188323.2|188193.2|188323.2|188193.2|188323.2|188193.2|188323.2|188193.2|1
1737005610000|2025-01-16 05:33:30|188323.4|188193.4|188321.3|188191.3|188323.5|188193.5|188318.4|188188.4|8
1737005620000|2025-01-16 05:33:40|188320.9|188190.9|188320.9|188190.9|188320.9|188190.9|188320.9|188190.9|1
1737005630000|2025-01-16 05:33:50|188317.4|188187.4|188316.5|188186.5|188319.4|188189.4|188315.5|188185.5|9
1737005640000|2025-01-16 05:34:00|188317.9|188187.9|188320.8|188190.8|188320.8|188190.8|188317.9|188187.9|4
1737005650000|2025-01-16 05:34:10|188320.3|188190.3|188318.9|188188.9|188320.3|188190.3|188318|188188|3
1737005660000|2025-01-16 05:34:20|188319.3|188189.3|188319.8|188189.8|188321.2|188191.2|188317.2|188187.2|7
1737005670000|2025-01-16 05:34:30|188319.6|188189.6|188318.9|188188.9|188319.6|188189.6|188318.9|188188.9|2
1737005680000|2025-01-16 05:34:40|188319.1|188189.1|188321.1|188191.1|188321.1|188191.1|188319.1|188189.1|5
1737005690000|2025-01-16 05:34:50|188320.3|188190.3|188319|188189|188320.3|188190.3|188319|188189|2
1737005700000|2025-01-16 05:35:00|188318.9|188188.9|188319.8|188189.8|188319.8|188189.8|188318.9|188188.9|3
1737005710000|2025-01-16 05:35:10|188319.6|188189.6|188319.6|188189.6|188319.6|188189.6|188319.6|188189.6|1
1737005720000|2025-01-16 05:35:20|188317.7|188187.7|188317.5|188187.5|188317.7|188187.7|188317.5|188187.5|2
1737005730000|2025-01-16 05:35:30|188317.6|188187.6|188321.2|188191.2|188321.2|188191.2|188314.7|188184.7|7
1737005740000|2025-01-16 05:35:40|188321.9|188191.9|188433|188303|188433|188303|188321.9|188191.9|7
1737005750000|2025-01-16 05:35:50|188432.1|188302.1|188432.7|188302.7|188438.3|188308.3|188429.6|188299.6|16
1737005760000|2025-01-16 05:36:00|188432.4|188302.4|188435.7|188305.7|188435.7|188305.7|188428.3|188298.3|15
1737005770000|2025-01-16 05:36:10|188434.6|188304.6|188434.8|188304.8|188435.1|188305.1|188432.7|188302.7|14
1737005780000|2025-01-16 05:36:20|188434.3|188304.3|188428.8|188298.8|188435.2|188305.2|188428.8|188298.8|8
1737005790000|2025-01-16 05:36:30|188429.8|188299.8|188347.5|188217.5|188442.6|188312.6|188336.4|188206.4|14
1737005800000|2025-01-16 05:36:40|188346.1|188216.1|188347.9|188217.9|188347.9|188217.9|188344.9|188214.9|7
1737005810000|2025-01-16 05:36:50|188347.6|188217.6|188342.2|188212.2|188349.1|188219.1|188338.8|188208.8|16
1737005820000|2025-01-16 05:37:00|188342.4|188212.4|188351.4|188221.4|188351.4|188221.4|188342.4|188212.4|11
1737005830000|2025-01-16 05:37:10|188351.5|188221.5|188328.8|188198.8|188351.5|188221.5|188328.8|188198.8|15
1737005840000|2025-01-16 05:37:20|188332|188202|188340.6|188210.6|188340.6|188210.6|188332|188202|4
1737005850000|2025-01-16 05:37:30|188340.7|188210.7|188350.5|188220.5|188351|188221|188340|188210|14
1737005860000|2025-01-16 05:37:40|188336.9|188206.9|188352.3|188222.3|188352.3|188222.3|188336.9|188206.9|15
1737005870000|2025-01-16 05:37:50|188353.3|188223.3|188351.7|188221.7|188357.1|188227.1|188346.7|188216.7|13
1737005880000|2025-01-16 05:38:00|188352.5|188222.5|188362.1|188232.1|188364.9|188234.9|188352.5|188222.5|14
1737005890000|2025-01-16 05:38:10|188363.1|188233.1|188370.2|188240.2|188371.9|188241.9|188363.1|188233.1|10
1737005900000|2025-01-16 05:38:20|188370.1|188240.1|188370.5|188240.5|188375.5|188245.5|188369.1|188239.1|9
1737005910000|2025-01-16 05:38:30|188367.8|188237.8|188368|188238|188368|188238|188363.6|188233.6|8
1737005920000|2025-01-16 05:38:40|188368.1|188238.1|188365.9|188235.9|188375|188245|188365.8|188235.8|8
1737005930000|2025-01-16 05:38:50|188366.2|188236.2|188366.7|188236.7|188366.7|188236.7|188360.5|188230.5|6
1737005940000|2025-01-16 05:39:00|188366.8|188236.8|188354.5|188224.5|188366.8|188236.8|188353.3|188223.3|6
1737005950000|2025-01-16 05:39:10|188352.6|188222.6|188348.5|188218.5|188352.6|188222.6|188343.2|188213.2|7
1737005960000|2025-01-16 05:39:20|188348.4|188218.4|188354.7|188224.7|188355|188225|188348.4|188218.4|7
1737005970000|2025-01-16 05:39:30|188351.3|188221.3|188353.3|188223.3|188361.1|188231.1|188348.2|188218.2|15
1737005980000|2025-01-16 05:39:40|188351.6|188221.6|188349.8|188219.8|188351.6|188221.6|188349|188219|8
1737005990000|2025-01-16 05:39:50|188351.7|188221.7|188342.7|188212.7|188351.7|188221.7|188342.7|188212.7|5
1737006000000|2025-01-16 05:40:00|188341.8|188211.8|188335.4|188205.4|188348.6|188218.6|188332.2|188202.2|11
1737006010000|2025-01-16 05:40:10|188335.7|188205.7|188315.7|188185.7|188335.7|188205.7|188310.5|188180.5|11
1737006020000|2025-01-16 05:40:20|188315.6|188185.6|188319.2|188189.2|188319.2|188189.2|188315.6|188185.6|3
1737006030000|2025-01-16 05:40:30|188315.6|188185.6|188331.6|188201.6|188331.8|188201.8|188312.8|188182.8|10
1737006040000|2025-01-16 05:40:40|188330.5|188200.5|188325.8|188195.8|188330.5|188200.5|188325.6|188195.6|6
1737006050000|2025-01-16 05:40:50|188327.9|188197.9|188322.9|188192.9|188327.9|188197.9|188322.9|188192.9|3
1737006060000|2025-01-16 05:41:00|188322.6|188192.6|188320.2|188190.2|188322.6|188192.6|188319.8|188189.8|6
1737006070000|2025-01-16 05:41:10|188318.9|188188.9|188325.9|188195.9|188325.9|188195.9|188318.8|188188.8|3
1737006080000|2025-01-16 05:41:20|188321.4|188191.4|188317.4|188187.4|188321.4|188191.4|188316.7|188186.7|3
1737006090000|2025-01-16 05:41:30|188320.6|188190.6|188337.1|188207.1|188337.3|188207.3|188320.6|188190.6|7
1737006100000|2025-01-16 05:41:40|188337.2|188207.2|188330.5|188200.5|188337.2|188207.2|188328.2|188198.2|6
1737006110000|2025-01-16 05:41:50|188330.1|188200.1|188330|188200|188330.9|188200.9|188330|188200|6
1737006120000|2025-01-16 05:42:00|188319.2|188189.2|188325|188195|188325.7|188195.7|188319.2|188189.2|4
1737006130000|2025-01-16 05:42:10|188325.9|188195.9|188329.4|188199.4|188329.4|188199.4|188325.9|188195.9|5
1737006140000|2025-01-16 05:42:20|188327.4|188197.4|188331.1|188201.1|188331.1|188201.1|188326.8|188196.8|4
1737006150000|2025-01-16 05:42:30|188332.9|188202.9|188326.5|188196.5|188335.2|188205.2|188324.5|188194.5|12
1737006160000|2025-01-16 05:42:40|188325.8|188195.8|188325.8|188195.8|188325.8|188195.8|188325.8|188195.8|1
1737006170000|2025-01-16 05:42:50|188326.3|188196.3|188326.3|188196.3|188326.3|188196.3|188326.3|188196.3|1
1737006180000|2025-01-16 05:43:00|188328.1|188198.1|188326.4|188196.4|188328.1|188198.1|188325.7|188195.7|8
1737006190000|2025-01-16 05:43:10|188329.3|188199.3|188332.1|188202.1|188332.1|188202.1|188329.3|188199.3|5
1737006200000|2025-01-16 05:43:20|188330.2|188200.2|188331.4|188201.4|188331.5|188201.5|188329.1|188199.1|5
1737006210000|2025-01-16 05:43:30|188332.4|188202.4|188325.1|188195.1|188333.5|188203.5|188322.9|188192.9|13
1737006220000|2025-01-16 05:43:40|188325.6|188195.6|188324.2|188194.2|188328.7|188198.7|188324.2|188194.2|4
1737006230000|2025-01-16 05:43:50|188324.1|188194.1|188335.1|188205.1|188335.1|188205.1|188324.1|188194.1|8
1737006240000|2025-01-16 05:44:00|188335.9|188205.9|188339.4|188209.4|188339.4|188209.4|188335.9|188205.9|2
1737006250000|2025-01-16 05:44:10|188338.9|188208.9|188339|188209|188339|188209|188338.9|188208.9|2
1737006260000|2025-01-16 05:44:20|188342.2|188212.2|188355.2|188225.2|188360.3|188230.3|188342.2|188212.2|21
1737006270000|2025-01-16 05:44:30|188353.2|188223.2|188353.3|188223.3|188355.3|188225.3|188351.4|188221.4|15
1737006280000|2025-01-16 05:44:40|188353.4|188223.4|188351.6|188221.6|188360|188230|188349.9|188219.9|12
1737006290000|2025-01-16 05:44:50|188353.5|188223.5|188352.3|188222.3|188353.6|188223.6|188349.3|188219.3|10
1737006300000|2025-01-16 05:45:00|188352.1|188222.1|188360.4|188230.4|188367.9|188237.9|188351.5|188221.5|13
1737006310000|2025-01-16 05:45:10|188359.1|188229.1|188359.3|188229.3|188359.3|188229.3|188359|188229|3
1737006320000|2025-01-16 05:45:20|188359.5|188229.5|188359.4|188229.4|188359.5|188229.5|188359.4|188229.4|2
1737006330000|2025-01-16 05:45:30|188361.1|188231.1|188375|188245|188375|188245|188361.1|188231.1|12
1737006340000|2025-01-16 05:45:40|188376.4|188246.4|188362|188232|188377.3|188247.3|188362|188232|13
1737006350000|2025-01-16 05:45:50|188361.1|188231.1|188363.5|188233.5|188363.5|188233.5|188359.9|188229.9|5
1737006360000|2025-01-16 05:46:00|188365.7|188235.7|188375.8|188245.8|188375.8|188245.8|188365.7|188235.7|8
1737006370000|2025-01-16 05:46:10|188375.9|188245.9|188363.7|188233.7|188376.4|188246.4|188363.4|188233.4|8
1737006380000|2025-01-16 05:46:20|188363.6|188233.6|188371.6|188241.6|188373.2|188243.2|188363.3|188233.3|10
1737006390000|2025-01-16 05:46:30|188373.6|188243.6|188375.8|188245.8|188377.1|188247.1|188373.6|188243.6|6
1737006400000|2025-01-16 05:46:40|188375.7|188245.7|188361.3|188231.3|188375.7|188245.7|188361.2|188231.2|9
1737006410000|2025-01-16 05:46:50|188361.9|188231.9|188355.5|188225.5|188362.4|188232.4|188352.4|188222.4|9
1737006420000|2025-01-16 05:47:00|188352.3|188222.3|188350.1|188220.1|188352.6|188222.6|188350.1|188220.1|3
1737006430000|2025-01-16 05:47:10|188349.9|188219.9|188350|188220|188350.1|188220.1|188349.9|188219.9|3
1737006440000|2025-01-16 05:47:20|188349.8|188219.8|188349.9|188219.9|188349.9|188219.9|188349.8|188219.8|2
1737006450000|2025-01-16 05:47:30|188350|188220|188350.5|188220.5|188350.5|188220.5|188349.9|188219.9|5
1737006460000|2025-01-16 05:47:40|188350.4|188220.4|188351.7|188221.7|188351.7|188221.7|188350.4|188220.4|2
1737006470000|2025-01-16 05:47:50|188351.6|188221.6|188356.2|188226.2|188359|188229|188351.6|188221.6|9
1737006480000|2025-01-16 05:48:00|188354.7|188224.7|188353.6|188223.6|188354.7|188224.7|188351.4|188221.4|5
1737006490000|2025-01-16 05:48:10|188355.6|188225.6|188349.6|188219.6|188355.7|188225.7|188344.9|188214.9|12
1737006500000|2025-01-16 05:48:20|188345|188215|188339.6|188209.6|188345|188215|188339.6|188209.6|4
1737006510000|2025-01-16 05:48:30|188339.5|188209.5|188346.3|188216.3|188346.3|188216.3|188338.6|188208.6|8
1737006520000|2025-01-16 05:48:40|188346.4|188216.4|188344.8|188214.8|188346.4|188216.4|188343.1|188213.1|4
1737006530000|2025-01-16 05:48:50|188343.3|188213.3|188338.4|188208.4|188343.3|188213.3|188338.3|188208.3|8
1737006540000|2025-01-16 05:49:00|188338.5|188208.5|188340.1|188210.1|188340.2|188210.2|188338.5|188208.5|5
1737006550000|2025-01-16 05:49:10|188342.7|188212.7|188335.9|188205.9|188346.4|188216.4|188334|188204|8
1737006560000|2025-01-16 05:49:20|188336.1|188206.1|188337.1|188207.1|188337.1|188207.1|188336.1|188206.1|2
1737006570000|2025-01-16 05:49:30|188336|188206|188336.1|188206.1|188336.1|188206.1|188336|188206|2
1737006580000|2025-01-16 05:49:40|188336|188206|188334.9|188204.9|188336.1|188206.1|188331.7|188201.7|6
1737006590000|2025-01-16 05:49:50|188337.1|188207.1|188339.8|188209.8|188340|188210|188332.8|188202.8|11
1737006600000|2025-01-16 05:50:00|188340.1|188210.1|188341.5|188211.5|188349.1|188219.1|188340.1|188210.1|8
1737006610000|2025-01-16 05:50:10|188342.5|188212.5|188342.5|188212.5|188342.5|188212.5|188341.5|188211.5|4
1737006620000|2025-01-16 05:50:20|188341.9|188211.9|188326.5|188196.5|188341.9|188211.9|188321.7|188191.7|5
1737006630000|2025-01-16 05:50:30|188326.7|188196.7|188336.3|188206.3|188339.1|188209.1|188326.7|188196.7|8
1737006640000|2025-01-16 05:50:40|188339.5|188209.5|188342|188212|188342|188212|188339.5|188209.5|4
1737006650000|2025-01-16 05:50:50|188342.2|188212.2|188332.2|188202.2|188342.2|188212.2|188332.2|188202.2|5
1737006660000|2025-01-16 05:51:00|188331.6|188201.6|188330.1|188200.1|188331.6|188201.6|188328.4|188198.4|4
1737006670000|2025-01-16 05:51:10|188330.2|188200.2|188318.4|188188.4|188330.2|188200.2|188314.6|188184.6|11
1737006680000|2025-01-16 05:51:20|188322.7|188192.7|188333|188203|188333.2|188203.2|188322.7|188192.7|7
1737006690000|2025-01-16 05:51:30|188333.4|188203.4|188345.1|188215.1|188345.2|188215.2|188333.4|188203.4|9
1737006700000|2025-01-16 05:51:40|188345|188215|188345.3|188215.3|188345.3|188215.3|188345|188215|4
1737006710000|2025-01-16 05:51:50|188345|188215|188345.1|188215.1|188345.3|188215.3|188345|188215|4
1737006720000|2025-01-16 05:52:00|188347|188217|188363.1|188233.1|188365.7|188235.7|188347|188217|6
1737006730000|2025-01-16 05:52:10|188353.5|188223.5|188354.3|188224.3|188354.3|188224.3|188351.7|188221.7|5
1737006740000|2025-01-16 05:52:20|188355.2|188225.2|188354.2|188224.2|188355.2|188225.2|188353.3|188223.3|3
1737006750000|2025-01-16 05:52:30|188353|188223|188342.2|188212.2|188353|188223|188338.1|188208.1|6
1737006760000|2025-01-16 05:52:40|188342.1|188212.1|188342.3|188212.3|188342.3|188212.3|188342.1|188212.1|3
1737006770000|2025-01-16 05:52:50|188342.2|188212.2|188343.4|188213.4|188343.9|188213.9|188342.1|188212.1|6
1737006780000|2025-01-16 05:53:00|188341.6|188211.6|188363.3|188233.3|188374|188244|188341.6|188211.6|9
1737006790000|2025-01-16 05:53:10|188363.1|188233.1|188358.2|188228.2|188363.1|188233.1|188357.7|188227.7|6
1737006800000|2025-01-16 05:53:20|188356.3|188226.3|188356.1|188226.1|188356.3|188226.3|188355.9|188225.9|4
1737006810000|2025-01-16 05:53:30|188355.1|188225.1|188220.1|188090.1|188362.2|188232.2|188205.3|188075.3|18
1737006820000|2025-01-16 05:53:40|188222.5|188092.5|188216.5|188086.5|188228.5|188098.5|188215.2|188085.2|12
1737006830000|2025-01-16 05:53:50|188217|188087|188217|188087|188218|188088|188216.8|188086.8|6
1737006840000|2025-01-16 05:54:00|188218.8|188088.8|188230.7|188100.7|188230.7|188100.7|188217.3|188087.3|14
1737006850000|2025-01-16 05:54:10|188221.7|188091.7|188221.9|188091.9|188230.3|188100.3|188220.5|188090.5|15
1737006860000|2025-01-16 05:54:20|188222|188092|188230.2|188100.2|188236|188106|188221.7|188091.7|13
1737006870000|2025-01-16 05:54:30|188230.4|188100.4|188230.3|188100.3|188230.4|188100.4|188230.3|188100.3|2
1737006880000|2025-01-16 05:54:40|188230.4|188100.4|188218.5|188088.5|188230.4|188100.4|188216.8|188086.8|12
1737006890000|2025-01-16 05:54:50|188219.3|188089.3|188228.1|188098.1|188228.3|188098.3|188218.7|188088.7|14
1737006900000|2025-01-16 05:55:00|188228.2|188098.2|188220.3|188090.3|188231.2|188101.2|188220.3|188090.3|9
1737006910000|2025-01-16 05:55:10|188220.6|188090.6|188222|188092|188223.8|188093.8|188220.6|188090.6|5
1737006920000|2025-01-16 05:55:20|188225.5|188095.5|188227.3|188097.3|188229.8|188099.8|188223.8|188093.8|11
1737006930000|2025-01-16 05:55:30|188231.6|188101.6|188242|188112|188248.7|188118.7|188231.6|188101.6|11
1737006940000|2025-01-16 05:55:40|188243.5|188113.5|188216.5|188086.5|188243.5|188113.5|188216.5|188086.5|15
1737006950000|2025-01-16 05:55:50|188219.1|188089.1|188172|188042|188223.4|188093.4|188172|188042|12
1737006960000|2025-01-16 05:56:00|188172.4|188042.4|188170.9|188040.9|188178.2|188048.2|188166.6|188036.6|21
1737006970000|2025-01-16 05:56:10|188170.5|188040.5|188178.4|188048.4|188178.4|188048.4|188170.4|188040.4|15
1737006980000|2025-01-16 05:56:20|188176|188046|188176.9|188046.9|188177.4|188047.4|188174.9|188044.9|7
1737006990000|2025-01-16 05:56:30|188177.1|188047.1|188177.8|188047.8|188178.8|188048.8|188176|188046|8
1737007000000|2025-01-16 05:56:40|188177.9|188047.9|188177.9|188047.9|188177.9|188047.9|188177|188047|7
1737007010000|2025-01-16 05:56:50|188174.8|188044.8|188172.1|188042.1|188178.9|188048.9|188169.5|188039.5|21
1737007020000|2025-01-16 05:57:00|188170|188040|188176.7|188046.7|188177.4|188047.4|188170|188040|14
1737007030000|2025-01-16 05:57:10|188175.5|188045.5|188178.9|188048.9|188179.4|188049.4|188170.8|188040.8|19
1737007040000|2025-01-16 05:57:20|188178.4|188048.4|188179.9|188049.9|188180.2|188050.2|188175|188045|10
1737007050000|2025-01-16 05:57:30|188178.4|188048.4|188181.5|188051.5|188181.5|188051.5|188178.2|188048.2|8
1737007060000|2025-01-16 05:57:40|188184.5|188054.5|188184|188054|188184.5|188054.5|188183|188053|7
1737007070000|2025-01-16 05:57:50|188183.8|188053.8|188183.6|188053.6|188184.1|188054.1|188183.6|188053.6|4
1737007080000|2025-01-16 05:58:00|188183.8|188053.8|188190|188060|188190|188060|188183.4|188053.4|7
1737007100000|2025-01-16 05:58:20|188190.1|188060.1|188182.5|188052.5|188190.1|188060.1|188182.4|188052.4|10
1737007110000|2025-01-16 05:58:30|188184.4|188054.4|188183.9|188053.9|188185.1|188055.1|188182.4|188052.4|7
1737007120000|2025-01-16 05:58:40|188191.4|188061.4|188187.5|188057.5|188191.4|188061.4|188187|188057|8
1737007130000|2025-01-16 05:58:50|188187.6|188057.6|188185.5|188055.5|188187.6|188057.6|188185.5|188055.5|4
1737007140000|2025-01-16 05:59:00|188185.4|188055.4|188186.5|188056.5|188188.6|188058.6|188185.4|188055.4|4
1737007150000|2025-01-16 05:59:10|188192.7|188062.7|188194|188064|188194|188064|188185.6|188055.6|7
1737007160000|2025-01-16 05:59:20|188193.2|188063.2|188193.8|188063.8|188193.8|188063.8|188193.2|188063.2|2
1737007170000|2025-01-16 05:59:30|188188.6|188058.6|188188.2|188058.2|188190.4|188060.4|188187.3|188057.3|9
1737007180000|2025-01-16 05:59:40|188188.1|188058.1|188186.7|188056.7|188189.6|188059.6|188186.7|188056.7|6
1737007190000|2025-01-16 05:59:50|188186.9|188056.9|188186.5|188056.5|188196.4|188066.4|188186.5|188056.5|4
1737007200000|2025-01-16 06:00:00|188194.1|188064.1|188153.1|188023.1|188194.1|188064.1|188152.8|188022.8|29
1737007210000|2025-01-16 06:00:10|188145|188015|188156.6|188026.6|188159.2|188029.2|188145|188015|26
1737007220000|2025-01-16 06:00:20|188154.4|188024.4|188152|188022|188157|188027|188144.9|188014.9|20
1737007230000|2025-01-16 06:00:30|188154.5|188024.5|188126.6|187996.6|188154.5|188024.5|188114.6|187984.6|21
1737007240000|2025-01-16 06:00:40|188126.5|187996.5|188127|187997|188130.5|188000.5|188126.5|187996.5|15
1737007250000|2025-01-16 06:00:50|188127.8|187997.8|188129.1|187999.1|188135|188005|188120.9|187990.9|14
1737007260000|2025-01-16 06:01:00|188129.2|187999.2|188123.8|187993.8|188131.4|188001.4|188119.9|187989.9|23
1737007270000|2025-01-16 06:01:10|188120.8|187990.8|188124|187994|188129.1|187999.1|188120.8|187990.8|23
1737007280000|2025-01-16 06:01:20|188121.7|187991.7|188127.5|187997.5|188136|188006|188121.7|187991.7|22
1737007290000|2025-01-16 06:01:30|188128.6|187998.6|188124.1|187994.1|188134.2|188004.2|188122.5|187992.5|24
1737007300000|2025-01-16 06:01:40|188125.4|187995.4|188130.1|188000.1|188130.1|188000.1|188123.1|187993.1|15
1737007310000|2025-01-16 06:01:50|188129.9|187999.9|188145.2|188015.2|188145.2|188015.2|188128.7|187998.7|14
1737007320000|2025-01-16 06:02:00|188148.1|188018.1|188176.5|188046.5|188176.9|188046.9|188148.1|188018.1|21
1737007330000|2025-01-16 06:02:10|188176.7|188046.7|188177.3|188047.3|188177.4|188047.4|188175.3|188045.3|6
1737007340000|2025-01-16 06:02:20|188177.4|188047.4|188175.9|188045.9|188180.5|188050.5|188175.9|188045.9|5
1737007350000|2025-01-16 06:02:30|188175.8|188045.8|188174.4|188044.4|188177|188047|188173.4|188043.4|9
1737007360000|2025-01-16 06:02:40|188180.1|188050.1|188179.7|188049.7|188180.2|188050.2|188176.3|188046.3|9
1737007370000|2025-01-16 06:02:50|188179.8|188049.8|188181.6|188051.6|188181.6|188051.6|188179.5|188049.5|4
1737007380000|2025-01-16 06:03:00|188179.6|188049.6|188172.2|188042.2|188180|188050|188152.1|188022.1|22
1737007390000|2025-01-16 06:03:10|188171.9|188041.9|188178.2|188048.2|188178.2|188048.2|188171.8|188041.8|13
1737007400000|2025-01-16 06:03:20|188178.5|188048.5|188161.5|188031.5|188178.6|188048.6|188161.5|188031.5|10
1737007410000|2025-01-16 06:03:30|188160.5|188030.5|188158.7|188028.7|188160.6|188030.6|188158.7|188028.7|3
1737007420000|2025-01-16 06:03:40|188162.2|188032.2|188160.5|188030.5|188162.2|188032.2|188160.5|188030.5|2
1737007430000|2025-01-16 06:03:50|188160.6|188030.6|188123.2|187993.2|188160.6|188030.6|188118.5|187988.5|21
1737007440000|2025-01-16 06:04:00|188121.9|187991.9|188122.9|187992.9|188122.9|187992.9|188116|187986|12
1737007450000|2025-01-16 06:04:10|188123.5|187993.5|188123|187993|188123.5|187993.5|188123|187993|3
1737007460000|2025-01-16 06:04:20|188121.6|187991.6|188123.1|187993.1|188123.1|187993.1|188121.6|187991.6|3
1737007470000|2025-01-16 06:04:30|188119.1|187989.1|188123.1|187993.1|188123.1|187993.1|188119.1|187989.1|5
1737007490000|2025-01-16 06:04:50|188123.2|187993.2|188116.6|187986.6|188124.9|187994.9|188116.6|187986.6|6
1737007500000|2025-01-16 06:05:00|188098.8|187968.8|188115.2|187985.2|188115.4|187985.4|188095|187965|19
1737007510000|2025-01-16 06:05:10|188114.3|187984.3|188117.5|187987.5|188120.1|187990.1|188113.8|187983.8|13
1737007520000|2025-01-16 06:05:20|188117|187987|188118.9|187988.9|188120.2|187990.2|188117|187987|5
1737007530000|2025-01-16 06:05:30|188119.1|187989.1|188116.1|187986.1|188119.1|187989.1|188116.1|187986.1|2
1737007540000|2025-01-16 06:05:40|188114.1|187984.1|188114.1|187984.1|188114.1|187984.1|188114.1|187984.1|1
1737007550000|2025-01-16 06:05:50|188113.1|187983.1|188107|187977|188113.9|187983.9|188104.2|187974.2|16
1737007560000|2025-01-16 06:06:00|188105.4|187975.4|188106.5|187976.5|188108.4|187978.4|188105.1|187975.1|13
1737007570000|2025-01-16 06:06:10|188106.8|187976.8|188116.1|187986.1|188116.7|187986.7|188106.8|187976.8|13
1737007580000|2025-01-16 06:06:20|188116|187986|188116.2|187986.2|188116.4|187986.4|188116|187986|5
1737007600000|2025-01-16 06:06:40|188116.1|187986.1|188116.1|187986.1|188116.1|187986.1|188116.1|187986.1|1
1737007610000|2025-01-16 06:06:50|188116.2|187986.2|188116.2|187986.2|188116.2|187986.2|188115.9|187985.9|3
1737007620000|2025-01-16 06:07:00|188115.2|187985.2|188111.9|187981.9|188117|187987|188108.3|187978.3|10
1737007630000|2025-01-16 06:07:10|188114|187984|188112|187982|188120.4|187990.4|188106.1|187976.1|13
1737007640000|2025-01-16 06:07:20|188111.1|187981.1|188101.3|187971.3|188111.1|187981.1|188086.7|187956.7|23
1737007650000|2025-01-16 06:07:30|188102.9|187972.9|188029.8|187899.8|188102.9|187972.9|188026.4|187896.4|34
1737007660000|2025-01-16 06:07:40|188028.6|187898.6|188031|187901|188033.7|187903.7|188025.2|187895.2|18
1737007670000|2025-01-16 06:07:50|188030.9|187900.9|188029.1|187899.1|188034.4|187904.4|188021.3|187891.3|30
1737007680000|2025-01-16 06:08:00|188030.4|187900.4|188043|187913|188043|187913|188025.8|187895.8|37
1737007690000|2025-01-16 06:08:10|188041.7|187911.7|188026.7|187896.7|188048.4|187918.4|188026.7|187896.7|34
1737007700000|2025-01-16 06:08:20|188025.6|187895.6|188030.3|187900.3|188032.1|187902.1|188021.3|187891.3|30
1737007710000|2025-01-16 06:08:30|188031.8|187901.8|188026.3|187896.3|188031.8|187901.8|188018|187888|32
1737007720000|2025-01-16 06:08:40|188026.5|187896.5|188024.2|187894.2|188030.2|187900.2|188018.6|187888.6|27
1737007730000|2025-01-16 06:08:50|188028.3|187898.3|188026.1|187896.1|188032.7|187902.7|188018.5|187888.5|25
1737007740000|2025-01-16 06:09:00|188029.9|187899.9|188039.5|187909.5|188044.4|187914.4|188022.4|187892.4|28
1737007750000|2025-01-16 06:09:10|188037.8|187907.8|188031.6|187901.6|188043|187913|188026.6|187896.6|27
1737007760000|2025-01-16 06:09:20|188035.1|187905.1|188008.5|187878.5|188035.1|187905.1|188004.6|187874.6|20
1737007770000|2025-01-16 06:09:30|188007.2|187877.2|188004.7|187874.7|188007.2|187877.2|188002|187872|11
1737007780000|2025-01-16 06:09:40|188004.8|187874.8|187996.5|187866.5|188005.6|187875.6|187994.8|187864.8|20
1737007790000|2025-01-16 06:09:50|187993.3|187863.3|187998.8|187868.8|187999.2|187869.2|187991.1|187861.1|29
1737007800000|2025-01-16 06:10:00|187997.7|187867.7|187997.5|187867.5|187999.7|187869.7|187989.8|187859.8|17
1737007810000|2025-01-16 06:10:10|187997.4|187867.4|187978.9|187848.9|187997.4|187867.4|187963|187833|15
1737007820000|2025-01-16 06:10:20|187974.5|187844.5|187960.5|187830.5|187978.2|187848.2|187951.1|187821.1|25
1737007830000|2025-01-16 06:10:30|187963.4|187833.4|187987.1|187857.1|187990.3|187860.3|187953.5|187823.5|22
1737007840000|2025-01-16 06:10:40|187987|187857|187995.4|187865.4|187995.5|187865.5|187987|187857|15
1737007850000|2025-01-16 06:10:50|187994.5|187864.5|187992.4|187862.4|187996.1|187866.1|187990.2|187860.2|12
1737007860000|2025-01-16 06:11:00|187991.9|187861.9|187976|187846|187994.9|187864.9|187973.2|187843.2|23
1737007870000|2025-01-16 06:11:10|187976.8|187846.8|187987.5|187857.5|187989.3|187859.3|187971.9|187841.9|26
1737007880000|2025-01-16 06:11:20|187981.6|187851.6|187990.8|187860.8|187990.8|187860.8|187971.7|187841.7|25
1737007890000|2025-01-16 06:11:30|187989.9|187859.9|187988.7|187858.7|187992.5|187862.5|187988.4|187858.4|13
1737007900000|2025-01-16 06:11:40|187991.1|187861.1|187988.6|187858.6|187993.9|187863.9|187987.2|187857.2|14
1737007910000|2025-01-16 06:11:50|187986.8|187856.8|187991.3|187861.3|187993.1|187863.1|187986.8|187856.8|16
1737007920000|2025-01-16 06:12:00|187987.8|187857.8|187982.5|187852.5|187993.7|187863.7|187980.1|187850.1|17
1737007930000|2025-01-16 06:12:10|187986.8|187856.8|187950|187820|187986.8|187856.8|187946.3|187816.3|26
1737007940000|2025-01-16 06:12:20|187950.2|187820.2|187943.4|187813.4|187950.7|187820.7|187938.6|187808.6|17
1737007950000|2025-01-16 06:12:30|187938.1|187808.1|187931.9|187801.9|187941.9|187811.9|187931|187801|18
1737007960000|2025-01-16 06:12:40|187940.5|187810.5|187941.7|187811.7|187942.4|187812.4|187937.9|187807.9|10
1737007970000|2025-01-16 06:12:50|187941.6|187811.6|187941.6|187811.6|187941.6|187811.6|187941.5|187811.5|3
1737007980000|2025-01-16 06:13:00|187942.5|187812.5|187944.7|187814.7|187944.7|187814.7|187937.5|187807.5|8
1737007990000|2025-01-16 06:13:10|187948.2|187818.2|187948.2|187818.2|187948.2|187818.2|187948.2|187818.2|1
1737008000000|2025-01-16 06:13:20|187948.5|187818.5|187948.5|187818.5|187949.7|187819.7|187948.5|187818.5|5
1737008010000|2025-01-16 06:13:30|187940.1|187810.1|187934.7|187804.7|187940.1|187810.1|187931.2|187801.2|9
1737008030000|2025-01-16 06:13:50|187934.3|187804.3|187916.3|187786.3|187934.3|187804.3|187915.5|187785.5|19
1737008040000|2025-01-16 06:14:00|187920.7|187790.7|187923.7|187793.7|187937.3|187807.3|187920.7|187790.7|35
1737008050000|2025-01-16 06:14:10|187923.6|187793.6|187923.5|187793.5|187926.9|187796.9|187920.6|187790.6|12
1737008060000|2025-01-16 06:14:20|187917.5|187787.5|187891|187761|187917.5|187787.5|187870.8|187740.8|24
1737008070000|2025-01-16 06:14:30|187891.3|187761.3|187890|187760|187892.7|187762.7|187880.3|187750.3|19
1737008080000|2025-01-16 06:14:40|187892.1|187762.1|187894.4|187764.4|187898.9|187768.9|187891.4|187761.4|17
1737008090000|2025-01-16 06:14:50|187896.1|187766.1|187888.1|187758.1|187896.1|187766.1|187885.5|187755.5|16
1737008100000|2025-01-16 06:15:00|187882.8|187752.8|187883.5|187753.5|187885.6|187755.6|187875.6|187745.6|18
1737008110000|2025-01-16 06:15:10|187887.3|187757.3|187889|187759|187890.6|187760.6|187887.3|187757.3|9
1737008120000|2025-01-16 06:15:20|187890.5|187760.5|187893.5|187763.5|187897.7|187767.7|187885.1|187755.1|18
1737008130000|2025-01-16 06:15:30|187892.4|187762.4|187892.5|187762.5|187892.5|187762.5|187890|187760|4
1737008140000|2025-01-16 06:15:40|187895.3|187765.3|187900.4|187770.4|187900.4|187770.4|187895.1|187765.1|13
1737008150000|2025-01-16 06:15:50|187899.5|187769.5|187902.5|187772.5|187902.5|187772.5|187899.1|187769.1|10
1737008160000|2025-01-16 06:16:00|187901|187771|187893.1|187763.1|187904.4|187774.4|187893.1|187763.1|16
1737008170000|2025-01-16 06:16:10|187894.5|187764.5|187896.6|187766.6|187899|187769|187894.5|187764.5|7
1737008180000|2025-01-16 06:16:20|187896.5|187766.5|187912|187782|187913|187783|187896.5|187766.5|16
1737008190000|2025-01-16 06:16:30|187909.7|187779.7|187905|187775|187913.9|187783.9|187902.9|187772.9|13
1737008200000|2025-01-16 06:16:40|187906.5|187776.5|187904.8|187774.8|187907.8|187777.8|187898|187768|19
1737008210000|2025-01-16 06:16:50|187906.7|187776.7|187902.1|187772.1|187912.3|187782.3|187902|187772|14
1737008220000|2025-01-16 06:17:00|187899.3|187769.3|187907.2|187777.2|187907.2|187777.2|187899.3|187769.3|11
1737008230000|2025-01-16 06:17:10|187905.8|187775.8|187910.3|187780.3|187910.3|187780.3|187902.9|187772.9|13
1737008240000|2025-01-16 06:17:20|187913.3|187783.3|187903|187773|187913.3|187783.3|187902.2|187772.2|8
1737008250000|2025-01-16 06:17:30|187901.3|187771.3|187903.6|187773.6|187903.6|187773.6|187899|187769|8
1737008260000|2025-01-16 06:17:40|187905.8|187775.8|187897.9|187767.9|187905.8|187775.8|187897.9|187767.9|7
1737008270000|2025-01-16 06:17:50|187897.8|187767.8|187897.9|187767.9|187897.9|187767.9|187897.8|187767.8|2
1737008280000|2025-01-16 06:18:00|187900.9|187770.9|187908|187778|187908|187778|187900.9|187770.9|7
1737008290000|2025-01-16 06:18:10|187905.9|187775.9|187893.6|187763.6|187905.9|187775.9|187893.6|187763.6|3
1737008300000|2025-01-16 06:18:20|187894.7|187764.7|187891.6|187761.6|187894.7|187764.7|187883.2|187753.2|18
1737008310000|2025-01-16 06:18:30|187892.5|187762.5|187892.6|187762.6|187892.6|187762.6|187892.5|187762.5|2
1737008320000|2025-01-16 06:18:40|187892.7|187762.7|187893.2|187763.2|187895|187765|187889.5|187759.5|16
1737008330000|2025-01-16 06:18:50|187893.5|187763.5|187864.1|187734.1|187900.5|187770.5|187853.1|187723.1|11
1737008340000|2025-01-16 06:19:00|187872|187742|187883.7|187753.7|187889.7|187759.7|187869.5|187739.5|31
1737008350000|2025-01-16 06:19:10|187877.2|187747.2|187887|187757|187887.9|187757.9|187868.1|187738.1|34
1737008360000|2025-01-16 06:19:20|187883.5|187753.5|187870|187740|187886.7|187756.7|187867.4|187737.4|21
1737008370000|2025-01-16 06:19:30|187868.9|187738.9|187878.3|187748.3|187880.2|187750.2|187851.3|187721.3|23
1737008380000|2025-01-16 06:19:40|187876.8|187746.8|187867.9|187737.9|187883.6|187753.6|187864.3|187734.3|25
1737008390000|2025-01-16 06:19:50|187866.5|187736.5|187868.5|187738.5|187876.5|187746.5|187863.7|187733.7|25
1737008400000|2025-01-16 06:20:00|187867.9|187737.9|187859.5|187729.5|187872.2|187742.2|187844.4|187714.4|23
1737008410000|2025-01-16 06:20:10|187853.3|187723.3|187905.1|187775.1|187907.4|187777.4|187850.2|187720.2|37
1737008420000|2025-01-16 06:20:20|187907.4|187777.4|187835.1|187705.1|187908.5|187778.5|187831.1|187701.1|28
1737008430000|2025-01-16 06:20:30|187835.3|187705.3|187836.9|187706.9|187875.7|187710.5|187833|187667|34
1737008440000|2025-01-16 06:20:40|187837.1|187707.1|187839.9|187709.9|187839.9|187709.9|187835.6|187705.6|21
1737008450000|2025-01-16 06:20:50|187839|187709|187817.7|187687.7|187841.8|187711.8|187817.7|187687.7|20
1737008460000|2025-01-16 06:21:00|187817.6|187687.6|187857.7|187727.7|187857.7|187727.7|187817.6|187687.6|13
1737008470000|2025-01-16 06:21:10|187858.6|187728.6|187858.4|187728.4|187858.6|187728.6|187858.4|187728.4|6
1737008480000|2025-01-16 06:21:20|187858.6|187728.6|187867.1|187737.1|187869.5|187739.5|187858.5|187728.5|13
1737008490000|2025-01-16 06:21:30|187867.3|187737.3|187896.8|187766.8|187903.1|187773.1|187866.5|187736.5|28
1737008500000|2025-01-16 06:21:40|187903.3|187773.3|187919.6|187789.6|187922.6|187792.6|187897.7|187767.7|21
1737008510000|2025-01-16 06:21:50|187912.3|187782.3|187912.5|187782.5|187917.5|187787.5|187911.3|187781.3|12
1737008520000|2025-01-16 06:22:00|187914.5|187784.5|187911.5|187781.5|187917.7|187787.7|187908.2|187778.2|18
1737008530000|2025-01-16 06:22:10|187913.4|187783.4|187908.9|187778.9|187920.2|187790.2|187906.5|187776.5|23
1737008540000|2025-01-16 06:22:20|187912.7|187782.7|187896.7|187766.7|187912.7|187782.7|187891.2|187761.2|16
1737008550000|2025-01-16 06:22:30|187893.7|187763.7|187890.5|187760.5|187903.2|187773.2|187890.5|187760.5|21
1737008560000|2025-01-16 06:22:40|187890.3|187760.3|187890.7|187760.7|187890.8|187760.8|187890.1|187760.1|5
1737008570000|2025-01-16 06:22:50|187890.8|187760.8|187892.5|187762.5|187892.5|187762.5|187890.8|187760.8|2
1737008580000|2025-01-16 06:23:00|187894.3|187764.3|187893.6|187763.6|187910.6|187780.6|187892.1|187762.1|21
1737008590000|2025-01-16 06:23:10|187890.1|187760.1|187889.1|187759.1|187892.7|187762.7|187889.1|187759.1|9
1737008600000|2025-01-16 06:23:20|187889.2|187759.2|187905|187775|187905|187775|187889.2|187759.2|20
1737008610000|2025-01-16 06:23:30|187902.6|187772.6|187907.7|187777.7|187915.7|187785.7|187896.8|187766.8|26
1737008620000|2025-01-16 06:23:40|187911.5|187781.5|187890.8|187760.8|187914.4|187784.4|187888.9|187758.9|23
1737008630000|2025-01-16 06:23:50|187891.9|187761.9|187862.5|187732.5|187898.3|187768.3|187853.9|187723.9|14
1737008640000|2025-01-16 06:24:00|187866.3|187736.3|187852.2|187722.2|187866.3|187736.3|187849.3|187719.3|21
1737008650000|2025-01-16 06:24:10|187851.3|187721.3|187856.3|187726.3|187856.3|187726.3|187851.3|187721.3|6
1737008660000|2025-01-16 06:24:20|187856.2|187726.2|187851.8|187721.8|187858.3|187728.3|187846.8|187716.8|26
1737008670000|2025-01-16 06:24:30|187847.2|187717.2|187845|187715|187856.3|187726.3|187845|187715|23
1737008680000|2025-01-16 06:24:40|187843.7|187713.7|187851.8|187721.8|187857.8|187727.8|187841.3|187711.3|27
1737008690000|2025-01-16 06:24:50|187853.9|187723.9|187850.6|187720.6|187853.9|187723.9|187848.4|187718.4|24
1737008700000|2025-01-16 06:25:00|187849.3|187719.3|187860.1|187730.1|187860.5|187730.5|187849.3|187719.3|12
1737008710000|2025-01-16 06:25:10|187859.7|187729.7|187861.1|187731.1|187866.1|187736.1|187851.8|187721.8|19
1737008720000|2025-01-16 06:25:20|187861.7|187731.7|187862.8|187732.8|187863|187733|187858.3|187728.3|9
1737008730000|2025-01-16 06:25:30|187861.5|187731.5|187864.6|187734.6|187865|187735|187851.6|187721.6|24
1737008740000|2025-01-16 06:25:40|187864.7|187734.7|187854|187724|187864.7|187734.7|187853.2|187723.2|11
1737008750000|2025-01-16 06:25:50|187852.9|187722.9|187845.5|187715.5|187854|187724|187838.9|187708.9|26
1737008760000|2025-01-16 06:26:00|187847.6|187717.6|187841.2|187711.2|187848.6|187718.6|187841.2|187711.2|24
1737008770000|2025-01-16 06:26:10|187842.9|187712.9|187844.1|187714.1|187846.6|187716.6|187837.3|187707.3|20
1737008780000|2025-01-16 06:26:20|187844.3|187714.3|187842.7|187712.7|187844.3|187714.3|187836.8|187706.8|15
1737008790000|2025-01-16 06:26:30|187841.5|187711.5|187842.4|187712.4|187845.1|187715.1|187838.7|187708.7|23
1737008800000|2025-01-16 06:26:40|187841.9|187711.9|187832.6|187702.6|187845.7|187715.7|187832.6|187702.6|17
1737008810000|2025-01-16 06:26:50|187832.5|187702.5|187834.1|187704.1|187834.9|187704.9|187826.4|187696.4|25
1737008820000|2025-01-16 06:27:00|187835.1|187705.1|187837.9|187707.9|187840.8|187710.8|187831.8|187701.8|19
1737008830000|2025-01-16 06:27:10|187836.3|187706.3|187834.8|187704.8|187836.8|187706.8|187828.3|187698.3|10
1737008840000|2025-01-16 06:27:20|187837.6|187707.6|187836.9|187706.9|187842.9|187712.9|187835.2|187705.2|22
1737008850000|2025-01-16 06:27:30|187836.4|187706.4|187820.8|187690.8|187836.4|187706.4|187820.5|187690.5|18
1737008860000|2025-01-16 06:27:40|187819.9|187689.9|187817.5|187687.5|187824|187694|187817.5|187687.5|8
1737008870000|2025-01-16 06:27:50|187817.7|187687.7|187825.7|187695.7|187835.5|187705.5|187817.7|187687.7|19
1737008880000|2025-01-16 06:28:00|187829.6|187699.6|187826.8|187696.8|187829.6|187699.6|187819.9|187689.9|31
1737008890000|2025-01-16 06:28:10|187823|187693|187831.6|187701.6|187831.6|187701.6|187823|187693|13
1737008900000|2025-01-16 06:28:20|187833.9|187703.9|187822.5|187692.5|187833.9|187703.9|187822.5|187692.5|16
1737008910000|2025-01-16 06:28:30|187824.5|187694.5|187821.7|187691.7|187824.7|187694.7|187821.3|187691.3|14
1737008920000|2025-01-16 06:28:40|187822.7|187692.7|187821.4|187691.4|187826.9|187696.9|187819|187689|30
1737008930000|2025-01-16 06:28:50|187822.9|187692.9|187823.4|187693.4|187827.3|187697.3|187818.3|187688.3|19
1737008940000|2025-01-16 06:29:00|187825.9|187695.9|187830.7|187700.7|187837|187707|187825.8|187695.8|23
1737008950000|2025-01-16 06:29:10|187830.8|187700.8|187830.7|187700.7|187838.1|187708.1|187828.8|187698.8|14
1737008960000|2025-01-16 06:29:20|187831|187701|187867.8|187737.8|187871.7|187741.7|187831|187701|23
1737008970000|2025-01-16 06:29:30|187868.5|187738.5|187865|187735|187874.4|187744.4|187865|187735|17
1737008980000|2025-01-16 06:29:40|187864.8|187734.8|187866.4|187736.4|187866.4|187736.4|187864.8|187734.8|7
1737008990000|2025-01-16 06:29:50|187866.2|187736.2|187861.4|187731.4|187871.2|187741.2|187853.8|187723.8|17
1737009000000|2025-01-16 06:30:00|187860.5|187730.5|187828.1|187698.1|187860.5|187730.5|187825.2|187695.2|30
1737009010000|2025-01-16 06:30:10|187827.6|187697.6|187804.3|187674.3|187829.6|187699.6|187803.6|187673.6|20
1737009020000|2025-01-16 06:30:20|187804.1|187674.1|187798.3|187559.5|187813.4|187683.4|187741.3|187559.5|30
1737009030000|2025-01-16 06:30:30|187800.1|187575.4|187791.7|187557.5|187801.6|187618.8|187742.7|187546.2|40
1737009040000|2025-01-16 06:30:40|187785.9|187556.6|187785.7|187568.7|187796.5|187612.1|187733.9|187555.2|40
1737009050000|2025-01-16 06:30:50|187735.1|187605.1|187735.6|187605.6|187787.9|187608.4|187733.3|187560.6|31
1737009060000|2025-01-16 06:31:00|187776.6|187572|187735.9|187605.9|187777.6|187606.5|187735.6|187566.7|11
1737009070000|2025-01-16 06:31:10|187732.1|187602.1|187740|187610|187750.2|187620.2|187730.8|187600.8|28
1737009080000|2025-01-16 06:31:20|187744.7|187614.7|187738.9|187608.9|187777.1|187616.7|187738.9|187576.3|25
1737009090000|2025-01-16 06:31:30|187738.6|187608.6|187718.2|187588.2|187777.5|187611.4|187715.9|187549.5|37
1737009100000|2025-01-16 06:31:40|187718|187588|187757.9|187554.3|187759.8|187592.9|187713.2|187545|22
1737009110000|2025-01-16 06:31:50|187757.6|187554.6|187717.9|187587.9|187757.6|187588.7|187712.7|187543|26
1737009120000|2025-01-16 06:32:00|187719|187589|187756.9|187546.4|187760.5|187593.5|187715.5|187543.2|23
1737009130000|2025-01-16 06:32:10|187716.1|187586.1|187720.3|187590.3|187768.2|187595.2|187716.1|187544.1|28
1737009140000|2025-01-16 06:32:20|187717.1|187587.1|187732.4|187602.4|187732.4|187602.4|187717.1|187587.1|23
1737009150000|2025-01-16 06:32:30|187733.7|187603.7|187724.8|187594.8|187768.8|187603.7|187718|187553.2|32
1737009160000|2025-01-16 06:32:40|187718.7|187588.7|187721.7|187591.7|187765.7|187597.1|187712.2|187554.2|37
1737009170000|2025-01-16 06:32:50|187721.2|187591.2|187718.6|187588.6|187729.3|187599.3|187714.9|187584.9|22
1737009180000|2025-01-16 06:33:00|187723|187593|187717|187587|187725.4|187595.4|187714.3|187584.3|32
1737009190000|2025-01-16 06:33:10|187725.5|187595.5|187721.2|187591.2|187725.5|187595.5|187708.8|187578.8|26
1737009200000|2025-01-16 06:33:20|187712|187582|187722|187592|187725.3|187595.3|187709.4|187579.4|31
1737009210000|2025-01-16 06:33:30|187726.7|187596.7|187717|187587|187734.1|187604.1|187715.5|187585.5|25
1737009220000|2025-01-16 06:33:40|187711.2|187581.2|187717.9|187587.9|187721|187591|187708.3|187578.3|19
1737009230000|2025-01-16 06:33:50|187718|187588|187724.9|187594.9|187732.6|187602.6|187718|187588|13
1737009240000|2025-01-16 06:34:00|187725.5|187595.5|187731.3|187601.3|187736.7|187606.7|187720.5|187590.5|36
1737009250000|2025-01-16 06:34:10|187732.9|187602.9|187731.9|187601.9|187734.6|187604.6|187722.4|187592.4|33
1737009260000|2025-01-16 06:34:20|187734.2|187604.2|187719.3|187589.3|187736.4|187606.4|187719.3|187589.3|27
1737009270000|2025-01-16 06:34:30|187720.8|187590.8|187745.8|187615.8|187745.8|187615.8|187715.4|187585.4|26
1737009280000|2025-01-16 06:34:40|187749.8|187619.8|187751.4|187621.4|187751.4|187621.4|187742.2|187612.2|30
1737009290000|2025-01-16 06:34:50|187751.6|187621.6|187750.8|187620.8|187753|187623|187745.1|187615.1|18
1737009300000|2025-01-16 06:35:00|187752.1|187622.1|187747.9|187617.9|187753.3|187623.3|187747.2|187617.2|16
1737009310000|2025-01-16 06:35:10|187747.8|187617.8|187745|187615|187753.8|187623.8|187739.6|187609.6|23
1737009320000|2025-01-16 06:35:20|187746|187616|187743.9|187613.9|187746.2|187616.2|187738.4|187608.4|26
1737009330000|2025-01-16 06:35:30|187742.9|187612.9|187739.6|187609.6|187743.8|187613.8|187737|187607|22
1737009340000|2025-01-16 06:35:40|187738.9|187608.9|187732.9|187602.9|187739|187609|187732.9|187602.9|18
1737009350000|2025-01-16 06:35:50|187735.8|187605.8|187741.7|187611.7|187742.3|187612.3|187732.2|187602.2|16
1737009360000|2025-01-16 06:36:00|187739.6|187609.6|187737.9|187607.9|187744.3|187614.3|187734|187604|22
1737009370000|2025-01-16 06:36:10|187748.6|187618.6|187747|187617|187750.7|187620.7|187738.8|187608.8|27
1737009380000|2025-01-16 06:36:20|187749.7|187619.7|187746.8|187616.8|187750.5|187620.5|187739|187609|35
1737009390000|2025-01-16 06:36:30|187744.2|187614.2|187744.8|187614.8|187748.7|187618.7|187741.3|187611.3|31
1737009400000|2025-01-16 06:36:40|187745.5|187615.5|187746.6|187616.6|187756.4|187626.4|187740.4|187610.4|28
1737009410000|2025-01-16 06:36:50|187749.9|187619.9|187768.5|187638.5|187768.5|187638.5|187747.5|187617.5|37
1737009420000|2025-01-16 06:37:00|187765.7|187635.7|187769.6|187639.6|187769.6|187639.6|187760.4|187630.4|33
1737009430000|2025-01-16 06:37:10|187761.3|187631.3|187761.2|187631.2|187763|187633|187755.8|187625.8|39
1737009440000|2025-01-16 06:37:20|187764.6|187634.6|187759.7|187629.7|187764.6|187634.6|187748.2|187618.2|37
1737009450000|2025-01-16 06:37:30|187762.8|187632.8|187763.2|187633.2|187765|187635|187753.9|187623.9|40
1737009460000|2025-01-16 06:37:40|187759.5|187629.5|187765.1|187635.1|187766.6|187636.6|187751.3|187621.3|34
1737009470000|2025-01-16 06:37:50|187759|187629|187757.7|187627.7|187767|187637|187750|187620|39
1737009480000|2025-01-16 06:38:00|187755.7|187625.7|187756.8|187626.8|187767.2|187637.2|187754.5|187624.5|38
1737009490000|2025-01-16 06:38:10|187757.6|187627.6|187760.8|187630.8|187770.3|187640.3|187756.6|187626.6|34
1737009500000|2025-01-16 06:38:20|187759|187629|187808.4|187678.4|187808.5|187678.5|187758|187628|24
1737009510000|2025-01-16 06:38:30|187809.2|187679.2|187808.1|187678.1|187809.2|187679.2|187808|187678|6
1737009520000|2025-01-16 06:38:40|187808|187678|187810.7|187680.7|187817.6|187687.6|187808|187678|13
1737009530000|2025-01-16 06:38:50|187811|187681|187809.7|187679.7|187811|187681|187809.4|187679.4|6
1737009540000|2025-01-16 06:39:00|187809.6|187679.6|187826.4|187696.4|187830.6|187700.6|187809.1|187679.1|16
1737009550000|2025-01-16 06:39:10|187833.2|187703.2|187832|187702|187836.3|187706.3|187831.9|187701.9|18
1737009560000|2025-01-16 06:39:20|187832.8|187702.8|187903.3|187701.5|187909.9|187736.7|187832|187686.9|25
1737009570000|2025-01-16 06:39:30|187867.4|187737.4|187867.8|187737.8|187870.7|187740.7|187861.4|187731.4|32
1737009580000|2025-01-16 06:39:40|187869.3|187739.3|187871.9|187741.9|187911.5|187746.3|187867.1|187693.7|33
1737009590000|2025-01-16 06:39:50|187871.8|187741.8|187872.6|187742.6|187873.8|187743.8|187871.8|187741.8|11
1737009600000|2025-01-16 06:40:00|187872.3|187742.3|187869.8|187739.8|187879.4|187749.4|187867.8|187737.8|17
1737009610000|2025-01-16 06:40:10|187869.9|187739.9|187869.9|187739.9|187876.5|187746.5|187865.4|187735.4|25
1737009620000|2025-01-16 06:40:20|187906.7|187699.2|187909|187704.9|187909|187738.2|187852.6|187692.3|33
1737009630000|2025-01-16 06:40:30|187907.7|187705.8|187861.1|187731.1|187907.7|187741.7|187860.1|187705.8|39
1737009640000|2025-01-16 06:40:40|187862.3|187732.3|187867.1|187737.1|187867.4|187737.4|187856|187726|35
1737009650000|2025-01-16 06:40:50|187859.6|187729.6|187864.3|187734.3|187868.3|187738.3|187854.7|187724.7|18
1737009660000|2025-01-16 06:41:00|187867.6|187737.6|187852|187722|187867.6|187737.6|187849.8|187719.8|28
1737009670000|2025-01-16 06:41:10|187852.5|187722.5|187857.6|187727.6|187857.6|187727.6|187846.3|187716.3|29
1737009680000|2025-01-16 06:41:20|187859.9|187729.9|187866.2|187736.2|187870.8|187740.8|187857|187727|33
1737009690000|2025-01-16 06:41:30|187858.8|187728.8|187860.6|187730.6|187862.3|187732.3|187849.5|187719.5|23
1737009700000|2025-01-16 06:41:40|187861.7|187731.7|187902.6|187702.5|187902.6|187734.1|187856.9|187702.5|22
1737009710000|2025-01-16 06:41:50|187858|187728|187868.5|187738.5|187868.5|187738.5|187858|187728|33
1737009720000|2025-01-16 06:42:00|187861.6|187731.6|187901|187699.6|187902.8|187736.1|187855.4|187692.4|33
1737009730000|2025-01-16 06:42:10|187865.5|187700.1|187859.4|187729.4|187905.4|187737.4|187859.3|187692.6|30
1737009740000|2025-01-16 06:42:20|187860.7|187730.7|187865.1|187735.1|187910.2|187735.9|187858.4|187694.1|36
1737009750000|2025-01-16 06:42:30|187865.2|187735.2|187851.9|187721.9|187866.5|187736.5|187848.2|187718.2|33
1737009760000|2025-01-16 06:42:40|187856.4|187726.4|187847.9|187717.9|187860.7|187730.7|187847.1|187717.1|31
1737009770000|2025-01-16 06:42:50|187848.5|187718.5|187847.5|187717.5|187849|187719|187846|187716|26
1737009780000|2025-01-16 06:43:00|187847.3|187717.3|187847.6|187717.6|187848.8|187718.8|187844.4|187714.4|22
1737009790000|2025-01-16 06:43:10|187847.7|187717.7|187846.4|187716.4|187847.7|187717.7|187846.4|187716.4|9
1737009800000|2025-01-16 06:43:20|187846.5|187716.5|187841.9|187711.9|187847.1|187717.1|187841.6|187711.6|21
1737009810000|2025-01-16 06:43:30|187843.9|187713.9|187837.5|187707.5|187844.9|187714.9|187835.2|187705.2|27
1737009820000|2025-01-16 06:43:40|187835.5|187705.5|187837.3|187707.3|187842|187712|187835.5|187705.5|24
1737009830000|2025-01-16 06:43:50|187838.3|187708.3|187836|187706|187840.8|187710.8|187826.8|187696.8|26
1737009840000|2025-01-16 06:44:00|187840.8|187710.8|187832.3|187702.3|187840.8|187710.8|187826.7|187696.7|24
1737009850000|2025-01-16 06:44:10|187834.4|187704.4|187839.3|187709.3|187839.3|187709.3|187826.6|187696.6|23
1737009860000|2025-01-16 06:44:20|187837.5|187707.5|187840.5|187710.5|187842.5|187712.5|187830.7|187700.7|26
1737009870000|2025-01-16 06:44:30|187832.9|187702.9|187834.8|187704.8|187841.8|187711.8|187830.9|187700.9|27
1737009880000|2025-01-16 06:44:40|187835.3|187705.3|187831.2|187701.2|187840.5|187710.5|187831.2|187701.2|18
1737009890000|2025-01-16 06:44:50|187829.6|187699.6|187829.5|187699.5|187835.5|187705.5|187825.3|187695.3|37
1737009900000|2025-01-16 06:45:00|187834.7|187704.7|187852|187722|187852|187722|187834.7|187704.7|30
1737009910000|2025-01-16 06:45:10|187850.3|187720.3|187841.2|187711.2|187850.9|187720.9|187837|187707|30
1737009920000|2025-01-16 06:45:20|187842.6|187712.6|187847.1|187717.1|187853.9|187723.9|187840.8|187710.8|34
1737009930000|2025-01-16 06:45:30|187847.2|187717.2|187848.5|187718.5|187848.8|187718.8|187844|187714|21
1737009940000|2025-01-16 06:45:40|187848.7|187718.7|187845.3|187715.3|187848.7|187718.7|187843.1|187713.1|24
1737009950000|2025-01-16 06:45:50|187846.7|187716.7|187836.9|187706.9|187847.8|187717.8|187836.2|187706.2|20
1737009960000|2025-01-16 06:46:00|187837.2|187707.2|187834.8|187704.8|187838.1|187708.1|187832.4|187702.4|29
1737009970000|2025-01-16 06:46:10|187833.6|187703.6|187836|187706|187839.8|187709.8|187830.6|187700.6|26
1737009980000|2025-01-16 06:46:20|187834.9|187704.9|187837.7|187707.7|187837.7|187707.7|187827.2|187697.2|27
1737009990000|2025-01-16 06:46:30|187835.9|187705.9|187838.5|187708.5|187840.9|187710.9|187835.9|187705.9|18
1737010000000|2025-01-16 06:46:40|187839.8|187709.8|187836.6|187706.6|187839.8|187709.8|187833|187703|20
1737010010000|2025-01-16 06:46:50|187837.4|187707.4|187839.8|187709.8|187839.8|187709.8|187835|187705|31
1737010020000|2025-01-16 06:47:00|187836.8|187706.8|187834.5|187704.5|187843|187713|187834.5|187704.5|21
1737010030000|2025-01-16 06:47:10|187834|187704|187842.8|187712.8|187845.5|187715.5|187834|187704|20
1737010040000|2025-01-16 06:47:20|187845.7|187715.7|187842.1|187712.1|187845.7|187715.7|187840.7|187710.7|23
1737010050000|2025-01-16 06:47:30|187841.3|187711.3|187842.4|187712.4|187848.5|187718.5|187840.7|187710.7|30
1737010060000|2025-01-16 06:47:40|187845.6|187715.6|187839.3|187709.3|187846.7|187716.7|187828.5|187698.5|29
1737010070000|2025-01-16 06:47:50|187840.5|187710.5|187839.5|187709.5|187842.4|187712.4|187838.8|187708.8|21
1737010080000|2025-01-16 06:48:00|187840.6|187710.6|187829.7|187699.7|187840.8|187710.8|187826.8|187696.8|37
1737010090000|2025-01-16 06:48:10|187830.6|187700.6|187833.8|187703.8|187833.8|187703.8|187826|187696|31
1737010100000|2025-01-16 06:48:20|187835.8|187705.8|187827.3|187697.3|187835.8|187705.8|187825.9|187695.9|27
1737010110000|2025-01-16 06:48:30|187825.9|187695.9|187828.2|187698.2|187831.7|187701.7|187824.4|187694.4|18
1737010120000|2025-01-16 06:48:40|187827.8|187697.8|187817|187687|187830.1|187700.1|187815.7|187685.7|13
1737010130000|2025-01-16 06:48:50|187815|187685|187797.1|187667.1|187815|187685|187793.7|187663.7|11
1737010140000|2025-01-16 06:49:00|187795.8|187665.8|187798.4|187668.4|187799.9|187669.9|187787.9|187657.9|23
1737010150000|2025-01-16 06:49:10|187795.6|187665.6|187796.9|187666.9|187799.8|187669.8|187794.9|187664.9|10
1737010160000|2025-01-16 06:49:20|187799.9|187669.9|187797|187667|187799.9|187669.9|187792.5|187662.5|21
1737010170000|2025-01-16 06:49:30|187797.1|187667.1|187794.2|187664.2|187797.4|187667.4|187792.7|187662.7|19
1737010180000|2025-01-16 06:49:40|187794.7|187664.7|187792.8|187662.8|187794.7|187664.7|187791.2|187661.2|13
1737010190000|2025-01-16 06:49:50|187793.8|187663.8|187794.6|187664.6|187795|187665|187793.8|187663.8|8
1737010200000|2025-01-16 06:50:00|187795|187665|187793.6|187663.6|187795.6|187665.6|187791.9|187661.9|14
1737010210000|2025-01-16 06:50:10|187793.4|187663.4|187794.8|187664.8|187794.8|187664.8|187791.5|187661.5|12
1737010220000|2025-01-16 06:50:20|187795|187665|187795.3|187665.3|187797.7|187667.7|187795|187665|7
1737010230000|2025-01-16 06:50:30|187795.2|187665.2|187795.5|187665.5|187795.7|187665.7|187793.3|187663.3|9
1737010240000|2025-01-16 06:50:40|187795.4|187665.4|187794.7|187664.7|187796|187666|187794.7|187664.7|11
1737010250000|2025-01-16 06:50:50|187796|187666|187795.9|187665.9|187797.6|187667.6|187795.1|187665.1|7
1737010260000|2025-01-16 06:51:00|187792.9|187662.9|187792.7|187662.7|187799.9|187669.9|187791.3|187661.3|13
1737010270000|2025-01-16 06:51:10|187792.6|187662.6|187794.5|187664.5|187796.4|187666.4|187792.4|187662.4|9
1737010280000|2025-01-16 06:51:20|187797|187667|187798.7|187668.7|187801.1|187671.1|187789.8|187659.8|17
1737010290000|2025-01-16 06:51:30|187799|187669|187792|187662|187799.4|187669.4|187792|187662|9
1737010300000|2025-01-16 06:51:40|187792.7|187662.7|187795.1|187665.1|187795.5|187665.5|187788|187658|10
1737010310000|2025-01-16 06:51:50|187793.8|187663.8|187798.7|187668.7|187798.7|187668.7|187791.6|187661.6|19
1737010320000|2025-01-16 06:52:00|187800.5|187670.5|187794|187664|187800.5|187670.5|187794|187664|10
1737010330000|2025-01-16 06:52:10|187793.3|187663.3|187790.9|187660.9|187793.6|187663.6|187790.9|187660.9|5
1737010340000|2025-01-16 06:52:20|187793.9|187663.9|187795.1|187665.1|187796|187666|187793.2|187663.2|6
1737010350000|2025-01-16 06:52:30|187793.7|187663.7|187801.2|187671.2|187804.5|187674.5|187792.9|187662.9|9
1737010360000|2025-01-16 06:52:40|187799.8|187669.8|187795.4|187665.4|187804.7|187674.7|187795.2|187665.2|11
1737010370000|2025-01-16 06:52:50|187796.8|187666.8|187796.1|187666.1|187798.1|187668.1|187794|187664|11
1737010380000|2025-01-16 06:53:00|187794.6|187664.6|187792.2|187662.2|187794.6|187664.6|187791.8|187661.8|4
1737010390000|2025-01-16 06:53:10|187797.5|187667.5|187790.7|187660.7|187798.5|187668.5|187788.2|187658.2|26
1737010400000|2025-01-16 06:53:20|187793.6|187663.6|187797.4|187667.4|187797.4|187667.4|187793.2|187663.2|26
1737010410000|2025-01-16 06:53:30|187797|187667|187797|187667|187802|187672|187794|187664|17
1737010420000|2025-01-16 06:53:40|187797.6|187667.6|187800.3|187670.3|187805.1|187675.1|187795.5|187665.5|24
1737010430000|2025-01-16 06:53:50|187800.5|187670.5|187804.6|187674.6|187804.6|187674.6|187798.6|187668.6|7
1737010440000|2025-01-16 06:54:00|187801.8|187671.8|187770.8|187640.8|187804.5|187674.5|187763.3|187633.3|21
1737010450000|2025-01-16 06:54:10|187771.5|187641.5|187762.8|187632.8|187771.5|187641.5|187762.7|187632.7|6
1737010460000|2025-01-16 06:54:20|187760.6|187630.6|187760.2|187630.2|187760.6|187630.6|187760.2|187630.2|7
1737010470000|2025-01-16 06:54:30|187755.6|187625.6|187735.1|187645.1|187755.6|187645.3|187735.1|187625.5|5
1737010480000|2025-01-16 06:54:40|187735|187645|187723.5|187593.5|187747.4|187645|187723.5|187593.5|16
1737010490000|2025-01-16 06:54:50|187722.1|187592.1|187726.1|187596.1|187734.6|187604.6|187720.7|187590.7|11
1737010500000|2025-01-16 06:55:00|187725.7|187595.7|187727.7|187597.7|187730.7|187600.7|187725.5|187595.5|12
1737010510000|2025-01-16 06:55:10|187727.2|187597.2|187681.5|187551.5|187727.2|187597.2|187674.3|187544.3|17
1737010520000|2025-01-16 06:55:20|187678.9|187548.9|187681.8|187551.8|187683.2|187553.2|187677|187547|21
1737010530000|2025-01-16 06:55:30|187680.7|187550.7|187678.4|187548.4|187684.4|187554.4|187675.4|187545.4|12
1737010540000|2025-01-16 06:55:40|187678.1|187548.1|187674.2|187544.2|187678.7|187548.7|187674.2|187544.2|6
1737010550000|2025-01-16 06:55:50|187678.4|187548.4|187671.5|187541.5|187682.1|187552.1|187671.5|187541.5|14
1737010560000|2025-01-16 06:56:00|187675.3|187545.3|187682.8|187552.8|187682.9|187552.9|187675.3|187545.3|22
1737010570000|2025-01-16 06:56:10|187681|187551|187682.2|187552.2|187682.7|187552.7|187674|187544|17
1737010580000|2025-01-16 06:56:20|187680.8|187550.8|187677|187547|187682.2|187552.2|187674.8|187544.8|17
1737010590000|2025-01-16 06:56:30|187676.6|187546.6|187677.3|187547.3|187678|187548|187673.1|187543.1|14
1737010600000|2025-01-16 06:56:40|187677.6|187547.6|187679.1|187549.1|187679.3|187549.3|187675.2|187545.2|6
1737010610000|2025-01-16 06:56:50|187674.4|187544.4|187679.6|187549.6|187680.4|187550.4|187670.5|187540.5|16
1737010620000|2025-01-16 06:57:00|187681.3|187551.3|187681|187551|187681.4|187551.4|187681|187551|3
1737010630000|2025-01-16 06:57:10|187681.7|187551.7|187677.5|187547.5|187681.7|187551.7|187675.9|187545.9|8
1737010640000|2025-01-16 06:57:20|187678.6|187548.6|187677.6|187547.6|187679.3|187549.3|187677.5|187547.5|8
1737010650000|2025-01-16 06:57:30|187680|187550|187677.9|187547.9|187680.7|187550.7|187677.9|187547.9|4
1737010660000|2025-01-16 06:57:40|187673.3|187543.3|187672.1|187542.1|187681.8|187551.8|187665.6|187535.6|31
1737010670000|2025-01-16 06:57:50|187675.9|187545.9|187691|187561|187695.5|187565.5|187673.4|187543.4|22
1737010680000|2025-01-16 06:58:00|187693.4|187563.4|187690.5|187560.5|187696.6|187566.6|187690.5|187560.5|8
1737010690000|2025-01-16 06:58:10|187691.6|187561.6|187698|187568|187702|187572|187680.9|187550.9|30
1737010700000|2025-01-16 06:58:20|187697.9|187567.9|187690|187560|187699.6|187569.6|187682.5|187552.5|25
1737010710000|2025-01-16 06:58:30|187691.4|187561.4|187683.8|187553.8|187691.4|187561.4|187679.3|187549.3|11
1737010720000|2025-01-16 06:58:40|187685.1|187555.1|187681.2|187551.2|187685.9|187555.9|187680.9|187550.9|12
1737010730000|2025-01-16 06:58:50|187683.8|187553.8|187686.8|187556.8|187686.8|187556.8|187678.5|187548.5|16
1737010740000|2025-01-16 06:59:00|187687.1|187557.1|187677.8|187547.8|187688.1|187558.1|187667.2|187537.2|13
1737010750000|2025-01-16 06:59:10|187682.7|187552.7|187675.7|187545.7|187682.7|187552.7|187675.7|187545.7|5
1737010760000|2025-01-16 06:59:20|187675.8|187545.8|187675.8|187545.8|187675.8|187545.8|187675.8|187545.8|1
1737010770000|2025-01-16 06:59:30|187670.4|187540.4|187678.1|187548.1|187678.6|187548.6|187670.3|187540.3|16
1737010780000|2025-01-16 06:59:40|187674.2|187544.2|187675.7|187545.7|187680.1|187550.1|187669.9|187539.9|18
1737010790000|2025-01-16 06:59:50|187671.7|187541.7|187673.9|187543.9|187676.1|187546.1|187669.8|187539.8|10
1737010800000|2025-01-16 07:00:00|187664.7|187534.7|187698.4|187568.4|187743|187569.5|187663.4|187533.4|25
1737010810000|2025-01-16 07:00:10|187699.3|187569.3|187779.7|187575.6|187786|187612.1|187688.3|187558.3|37
1737010820000|2025-01-16 07:00:20|187778.3|187575|187744.2|187614.2|187778.3|187614.2|187713.9|187575|22
1737010830000|2025-01-16 07:00:30|187742.7|187612.7|187743.8|187613.8|187750.6|187620.6|187735.3|187605.3|28
1737010840000|2025-01-16 07:00:40|187742.3|187612.3|187746.2|187616.2|187749.1|187619.1|187742.3|187612.3|19
1737010850000|2025-01-16 07:00:50|187747.4|187617.4|187733.4|187603.4|187755.5|187625.5|187726.6|187596.6|30
1737010860000|2025-01-16 07:01:00|187733.2|187603.2|187724.7|187594.7|187733.2|187603.2|187724.7|187594.7|17
1737010870000|2025-01-16 07:01:10|187724.6|187594.6|187734.7|187604.7|187739.6|187609.6|187724.6|187594.6|20
1737010880000|2025-01-16 07:01:20|187735|187605|187731|187601|187740.6|187610.6|187731|187601|17
1737010890000|2025-01-16 07:01:30|187731.4|187601.4|187714.7|187584.7|187731.4|187601.4|187714.7|187584.7|22
1737010900000|2025-01-16 07:01:40|187726|187596|187730|187600|187730|187600|187725.8|187595.8|15
1737010910000|2025-01-16 07:01:50|187730.9|187600.9|187733|187603|187734.6|187604.6|187730.4|187600.4|18
1737010920000|2025-01-16 07:02:00|187731.2|187601.2|187726.6|187596.6|187731.5|187601.5|187725.4|187595.4|17
1737010930000|2025-01-16 07:02:10|187726.5|187596.5|187714.5|187584.5|187729.2|187599.2|187714.5|187584.5|18
1737010940000|2025-01-16 07:02:20|187727.5|187597.5|187728.1|187598.1|187728.7|187598.7|187723.5|187593.5|18
1737010950000|2025-01-16 07:02:30|187727.9|187597.9|187733.7|187603.7|187738|187608|187719.8|187589.8|26
1737010960000|2025-01-16 07:02:40|187729.8|187599.8|187734.9|187604.9|187737.8|187607.8|187729.8|187599.8|7
1737010970000|2025-01-16 07:02:50|187738.9|187608.9|187736.6|187606.6|187738.9|187608.9|187736.5|187606.5|3
1737010980000|2025-01-16 07:03:00|187738.1|187608.1|187725.4|187595.4|187774.1|187644.1|187703.2|187573.2|30
1737010990000|2025-01-16 07:03:10|187730.2|187600.2|187769.9|187639.9|187769.9|187639.9|187724.7|187594.7|22
1737011000000|2025-01-16 07:03:20|187765.1|187635.1|187770.9|187640.9|187771|187641|187764.6|187634.6|15
1737011010000|2025-01-16 07:03:30|187770.8|187640.8|187775.3|187685.3|187775.3|187685.3|187760.8|187630.8|15
1737011020000|2025-01-16 07:03:40|187773.4|187683.4|187772.9|187682.9|187774|187684|187772.8|187682.8|9
1737011030000|2025-01-16 07:03:50|187772.7|187682.7|187773.1|187683.1|187773.1|187683.1|187772.6|187682.6|5
1737011040000|2025-01-16 07:04:00|187773.3|187683.3|187788.1|187658.1|187788.7|187683.4|187773|187658.1|6
1737011050000|2025-01-16 07:04:10|187788.2|187658.2|187795.1|187665.1|187797.1|187667.1|187787.8|187657.8|13
1737011060000|2025-01-16 07:04:20|187793.9|187663.9|187791.8|187661.8|187793.9|187663.9|187791.2|187661.2|9
1737011070000|2025-01-16 07:04:30|187794.1|187664.1|187796.5|187666.5|187796.5|187666.5|187793.8|187663.8|6
1737011080000|2025-01-16 07:04:40|187796.2|187666.2|187784.2|187654.2|187796.2|187666.2|187784.2|187654.2|10
1737011090000|2025-01-16 07:04:50|187782.8|187652.8|187777.1|187647.1|187782.9|187652.9|187765.7|187635.7|19
1737011100000|2025-01-16 07:05:00|187777.2|187647.2|187778.9|187648.9|187781.5|187651.5|187770.3|187640.3|17
1737011110000|2025-01-16 07:05:10|187778.6|187648.6|187772.7|187642.7|187778.6|187648.6|187769.8|187639.8|17
1737011120000|2025-01-16 07:05:20|187770.3|187640.3|187746.2|187656.2|187779|187667.4|187741.6|187640.3|14
1737011130000|2025-01-16 07:05:30|187757.3|187667.3|187763.8|187673.8|187771|187681|187757.3|187667.3|14
1737011140000|2025-01-16 07:05:40|187763.5|187673.5|187756.4|187666.4|187763.5|187673.5|187756.4|187666.4|9
1737011150000|2025-01-16 07:05:50|187756.5|187666.5|187759.9|187669.9|187763.8|187673.8|187756.4|187666.4|8
1737011160000|2025-01-16 07:06:00|187760|187670|187762.3|187672.3|187767.6|187677.6|187760|187670|10
1737011170000|2025-01-16 07:06:10|187762.1|187672.1|187762.3|187672.3|187765.7|187675.7|187762.1|187672.1|11
1737011180000|2025-01-16 07:06:20|187761.8|187671.8|187759.6|187669.6|187761.8|187671.8|187757.4|187667.4|12
1737011190000|2025-01-16 07:06:30|187759.4|187669.4|187765.2|187675.2|187765.2|187675.2|187759.4|187669.4|3
1737011200000|2025-01-16 07:06:40|187762.8|187672.8|187762|187672|187762.9|187672.9|187761.6|187671.6|8
1737011210000|2025-01-16 07:06:50|187762.2|187672.2|187756.9|187666.9|187764.1|187674.1|187755.8|187665.8|12
1737011220000|2025-01-16 07:07:00|187756.1|187666.1|187748.6|187658.6|187756.8|187666.8|187744.8|187654.8|13
1737011230000|2025-01-16 07:07:10|187745.5|187655.5|187742.3|187652.3|187746.2|187656.2|187730.7|187640.7|15
1737011240000|2025-01-16 07:07:20|187742.8|187652.8|187740.4|187650.4|187746.3|187656.3|187740.4|187650.4|7
1737011250000|2025-01-16 07:07:30|187724.9|187634.9|187706.1|187616.1|187724.9|187634.9|187696.5|187606.5|14
1737011260000|2025-01-16 07:07:40|187700.4|187610.4|187696.5|187606.5|187704.6|187614.6|187695.9|187605.9|16
1737011270000|2025-01-16 07:07:50|187695.7|187605.7|187685.5|187595.5|187695.7|187605.7|187685.4|187595.4|7
1737011280000|2025-01-16 07:08:00|187687.3|187597.3|187685.6|187595.6|187693.6|187603.6|187685.5|187595.5|10
1737011290000|2025-01-16 07:08:10|187685.3|187595.3|187685.9|187595.9|187686.3|187596.3|187685.3|187595.3|5
1737011300000|2025-01-16 07:08:20|187686.1|187596.1|187688.3|187598.3|187688.4|187598.4|187686.1|187596.1|8
1737011310000|2025-01-16 07:08:30|187691|187601|187696.2|187606.2|187713.5|187623.5|187691|187601|15
1737011320000|2025-01-16 07:08:40|187694.4|187604.4|187691.2|187601.2|187694.4|187604.4|187684.3|187594.3|6
1737011330000|2025-01-16 07:08:50|187692.4|187602.4|187687.8|187597.8|187695.6|187605.6|187687.8|187597.8|14
1737011340000|2025-01-16 07:09:00|187686|187596|187695.9|187605.9|187703.4|187613.4|187685.6|187595.6|11
1737011350000|2025-01-16 07:09:10|187693.9|187603.9|187689.1|187599.1|187693.9|187603.9|187686.9|187596.9|13
1737011360000|2025-01-16 07:09:20|187689.3|187599.3|187690.6|187600.6|187690.7|187600.7|187689.1|187599.1|10
1737011370000|2025-01-16 07:09:30|187690.3|187600.3|187690.3|187600.3|187690.3|187600.3|187690.3|187600.3|1
1737011380000|2025-01-16 07:09:40|187693.6|187603.6|187690.7|187600.7|187697.3|187607.3|187690.7|187600.7|14
1737011390000|2025-01-16 07:09:50|187690.6|187600.6|187678.1|187588.1|187690.6|187600.6|187678.1|187588.1|6
1737011400000|2025-01-16 07:10:00|187676.2|187586.2|187577.7|187487.7|187676.2|187586.2|187577.1|187487.1|25
1737011410000|2025-01-16 07:10:10|187580|187490|187580.7|187490.7|187589.1|187499.1|187574.3|187484.3|26
1737011420000|2025-01-16 07:10:20|187580.3|187490.3|187585.6|187495.6|187589.7|187499.7|187580|187490|18
1737011430000|2025-01-16 07:10:30|187605.3|187515.3|187597.7|187507.7|187605.3|187515.3|187591.4|187501.4|18
1737011440000|2025-01-16 07:10:40|187598.1|187508.1|187585.2|187495.2|187600.7|187510.7|187584|187494|17
1737011450000|2025-01-16 07:10:50|187588.6|187498.6|187595.9|187505.9|187599.5|187509.5|187584.8|187494.8|16
1737011460000|2025-01-16 07:11:00|187595.8|187505.8|187586.8|187496.8|187598.3|187508.3|187586.8|187496.8|10
1737011470000|2025-01-16 07:11:10|187585.4|187495.4|187584.6|187494.6|187585.4|187495.4|187584.6|187494.6|4
1737011480000|2025-01-16 07:11:20|187586.8|187496.8|187597.8|187507.8|187599.6|187509.6|187586.8|187496.8|12
1737011490000|2025-01-16 07:11:30|187598.8|187508.8|187594.5|187504.5|187600.2|187510.2|187592.2|187502.2|14
1737011500000|2025-01-16 07:11:40|187594.2|187504.2|187597.4|187507.4|187598.7|187508.7|187591|187501|13
1737011510000|2025-01-16 07:11:50|187595.5|187505.5|187597.1|187507.1|187600.3|187510.3|187595.2|187505.2|11
1737011520000|2025-01-16 07:12:00|187597|187507|187587.9|187497.9|187597.1|187507.1|187584.1|187494.1|12
1737011530000|2025-01-16 07:12:10|187588.8|187498.8|187590.5|187500.5|187592|187502|187587.8|187497.8|10
1737011540000|2025-01-16 07:12:20|187590.6|187500.6|187590.1|187500.1|187591.1|187501.1|187589.5|187499.5|10
1737011550000|2025-01-16 07:12:30|187590|187500|187590.1|187500.1|187590.3|187500.3|187589.3|187499.3|12
1737011560000|2025-01-16 07:12:40|187622.3|187532.3|187615.3|187525.3|187624.1|187534.1|187613.2|187523.2|13
1737011570000|2025-01-16 07:12:50|187615.7|187525.7|187613.1|187523.1|187615.7|187525.7|187613.1|187523.1|5
1737011580000|2025-01-16 07:13:00|187613|187523|187593.5|187503.5|187613|187523|187593.5|187503.5|24
1737011590000|2025-01-16 07:13:10|187593.4|187503.4|187592.1|187502.1|187595.9|187505.9|187592|187502|19
1737011600000|2025-01-16 07:13:20|187591.9|187501.9|187589.4|187499.4|187594.1|187504.1|187589.4|187499.4|12
1737011610000|2025-01-16 07:13:30|187588.8|187498.8|187586.2|187496.2|187589.6|187499.6|187586.2|187496.2|8
1737011620000|2025-01-16 07:13:40|187586.5|187496.5|187577.4|187487.4|187586.5|187496.5|187577.4|187487.4|7
1737011630000|2025-01-16 07:13:50|187577|187487|187492.1|187402.1|187577|187487|187483.7|187392.5|20
1737011640000|2025-01-16 07:14:00|187487.4|187397.4|187502.5|187412.5|187502.5|187412.5|187487.4|187397.4|18
1737011650000|2025-01-16 07:14:10|187502.6|187412.6|187605|187475|187606.9|187503.7|187500.6|187410.6|22
1737011660000|2025-01-16 07:14:20|187600.8|187470.8|187587.6|187457.6|187606.3|187476.3|187587.4|187457.4|14
1737011670000|2025-01-16 07:14:30|187589.7|187459.7|187508.7|187418.7|187589.7|187459.7|187506.1|187416.1|24
1737011680000|2025-01-16 07:14:40|187508.2|187418.2|187523.1|187433.1|187529|187439|187508.2|187418.2|20
1737011690000|2025-01-16 07:14:50|187522.6|187432.6|187503.9|187413.9|187522.6|187432.6|187503.9|187413.9|19
1737011700000|2025-01-16 07:15:00|187501.8|187411.8|187509.8|187419.8|187517.9|187427.9|187501.8|187411.8|19
1737011710000|2025-01-16 07:15:10|187511.7|187421.7|187502.2|187412.2|187512.4|187422.4|187502.2|187412.2|15
1737011720000|2025-01-16 07:15:20|187507|187417|187507.5|187417.5|187512.3|187422.3|187507|187417|7
1737011730000|2025-01-16 07:15:30|187503|187413|187513.5|187423.5|187516.4|187426.4|187502.6|187412.6|8
1737011740000|2025-01-16 07:15:40|187512.8|187422.8|187510.4|187420.4|187515|187425|187510.4|187420.4|12
1737011750000|2025-01-16 07:15:50|187511.6|187421.6|187511.6|187421.6|187511.6|187421.6|187511.6|187421.6|1
1737011760000|2025-01-16 07:16:00|187515.9|187425.9|187599.3|187509.3|187599.3|187509.3|187515.9|187425.9|21
1737011770000|2025-01-16 07:16:10|187599.4|187509.4|187580.2|187490.2|187599.5|187509.5|187578.7|187488.7|24
1737011780000|2025-01-16 07:16:20|187582.5|187492.5|187580.9|187490.9|187584.4|187494.4|187580.5|187490.5|12
1737011790000|2025-01-16 07:16:30|187581.1|187491.1|187578.8|187488.8|187581.1|187491.1|187577|187487|11
1737011800000|2025-01-16 07:16:40|187575.4|187485.4|187578.6|187488.6|187579.3|187489.3|187575.1|187485.1|10
1737011810000|2025-01-16 07:16:50|187578.5|187488.5|187575.4|187485.4|187580.3|187490.3|187575.4|187485.4|12
1737011820000|2025-01-16 07:17:00|187575.6|187485.6|187575.9|187485.9|187579.1|187489.1|187575.6|187485.6|5
1737011830000|2025-01-16 07:17:10|187576.8|187486.8|187609.5|187519.5|187609.5|187519.5|187576.8|187486.8|15
1737011840000|2025-01-16 07:17:20|187601.5|187511.5|187611.5|187521.5|187615.6|187525.6|187597.5|187507.5|20
1737011850000|2025-01-16 07:17:30|187612.3|187522.3|187599.5|187509.5|187613.4|187523.4|187599.3|187509.3|16
1737011860000|2025-01-16 07:17:40|187599.7|187509.7|187608.1|187518.1|187608.1|187518.1|187596.8|187506.8|10
1737011870000|2025-01-16 07:17:50|187608.5|187518.5|187634.4|187544.4|187638.8|187548.8|187608.5|187518.5|14
1737011880000|2025-01-16 07:18:00|187635.1|187545.1|187638.2|187548.2|187638.5|187548.5|187635.1|187545.1|10
1737011890000|2025-01-16 07:18:10|187651.1|187561.1|187643.5|187553.5|187651.1|187561.1|187636.2|187546.2|15
1737011900000|2025-01-16 07:18:20|187647.9|187557.9|187645.1|187555.1|187648.6|187558.6|187641.5|187551.5|15
1737011910000|2025-01-16 07:18:30|187617.4|187527.4|187605.3|187515.3|187617.4|187527.4|187600.7|187510.7|18
1737011920000|2025-01-16 07:18:40|187606|187516|187604.3|187514.3|187608.8|187518.8|187602.4|187512.4|15
1737011930000|2025-01-16 07:18:50|187608.3|187518.3|187646.2|187556.2|187646.2|187556.2|187607.1|187517.1|17
1737011940000|2025-01-16 07:19:00|187644|187554|187637.9|187547.9|187644.6|187554.6|187620.8|187530.8|17
1737011950000|2025-01-16 07:19:10|187637.8|187547.8|187619.8|187529.8|187640.7|187550.7|187618.3|187528.3|17
1737011960000|2025-01-16 07:19:20|187623.6|187533.6|187616.6|187526.6|187623.6|187533.6|187615.2|187525.2|12
1737011970000|2025-01-16 07:19:30|187616.3|187526.3|187613.8|187523.8|187619.3|187529.3|187613.8|187523.8|17
1737011980000|2025-01-16 07:19:40|187614.1|187524.1|187610.1|187520.1|187614.1|187524.1|187609.4|187519.4|5
1737011990000|2025-01-16 07:19:50|187610|187520|187604.4|187514.4|187610|187520|187604.4|187514.4|15
1737012000000|2025-01-16 07:20:00|187607.2|187517.2|187611.4|187521.4|187611.4|187521.4|187598.9|187508.9|16
1737012010000|2025-01-16 07:20:10|187608.6|187518.6|187622|187532|187626.9|187536.9|187608.6|187518.6|14
1737012020000|2025-01-16 07:20:20|187626.8|187536.8|187631.1|187541.1|187631.1|187541.1|187626.6|187536.6|9
1737012030000|2025-01-16 07:20:30|187631.4|187541.4|187613.2|187523.2|187649|187559|187613.2|187523.2|19
1737012040000|2025-01-16 07:20:40|187614.9|187524.9|187611.7|187521.7|187634.7|187524.9|187611.7|187498.3|16
1737012050000|2025-01-16 07:20:50|187611.8|187521.8|187577.4|187487.4|187612.2|187522.2|187574.3|187484.3|17
1737012060000|2025-01-16 07:21:00|187577.6|187487.6|187605|187515|187605|187515|187576.7|187486.7|13
1737012070000|2025-01-16 07:21:10|187604.7|187514.7|187594.1|187504.1|187604.7|187514.7|187594.1|187504.1|12
1737012080000|2025-01-16 07:21:20|187592|187502|187582.2|187492.2|187592|187502|187581.2|187491.2|13
1737012090000|2025-01-16 07:21:30|187584.1|187494.1|187601|187511|187606.4|187516.4|187580.8|187490.8|17
1737012100000|2025-01-16 07:21:40|187600.9|187510.9|187600.4|187510.4|187601.4|187511.4|187590.6|187500.6|19
1737012110000|2025-01-16 07:21:50|187596.1|187506.1|187576.3|187486.3|187596.1|187506.1|187553.6|187463.6|22
1737012120000|2025-01-16 07:22:00|187573.7|187483.7|187568.5|187478.5|187573.7|187483.7|187559.8|187469.8|21
1737012130000|2025-01-16 07:22:10|187568.1|187478.1|187567.1|187477.1|187574.8|187484.8|187561.9|187471.9|18
1737012140000|2025-01-16 07:22:20|187567|187477|187567.4|187477.4|187569.8|187479.8|187567|187477|5
1737012150000|2025-01-16 07:22:30|187569|187479|187582|187492|187582.4|187492.4|187569|187479|8
1737012160000|2025-01-16 07:22:40|187579.4|187489.4|187576.6|187486.6|187584.4|187494.4|187576.6|187486.6|14
1737012170000|2025-01-16 07:22:50|187576|187486|187566.8|187476.8|187582.9|187492.9|187565.1|187475.1|14
1737012180000|2025-01-16 07:23:00|187566.5|187476.5|187569.1|187479.1|187569.1|187479.1|187565.6|187475.6|10
1737012190000|2025-01-16 07:23:10|187569.2|187479.2|187582.7|187492.7|187585.4|187495.4|187569.1|187479.1|21
1737012200000|2025-01-16 07:23:20|187579.9|187489.9|187582.3|187492.3|187582.3|187492.3|187571.4|187481.4|18
1737012210000|2025-01-16 07:23:30|187582.6|187492.6|187586.6|187496.6|187586.6|187496.6|187582.6|187492.6|6
1737012220000|2025-01-16 07:23:40|187586|187496|187599.9|187509.9|187599.9|187509.9|187585.7|187495.7|10
1737012230000|2025-01-16 07:23:50|187600.3|187510.3|187601.5|187511.5|187606.2|187516.2|187598.9|187508.9|17
1737012240000|2025-01-16 07:24:00|187601.4|187511.4|187612.8|187522.8|187619.6|187529.6|187601.4|187511.4|9
1737012250000|2025-01-16 07:24:10|187613.4|187523.4|187620.9|187530.9|187621|187531|187613.4|187523.4|11
1737012260000|2025-01-16 07:24:20|187620.5|187530.5|187621.2|187531.2|187621.3|187531.3|187618.2|187528.2|9
1737012270000|2025-01-16 07:24:30|187619.2|187529.2|187619.4|187529.4|187619.4|187529.4|187615.1|187525.1|8
1737012280000|2025-01-16 07:24:40|187619.1|187529.1|187605.1|187515.1|187619.1|187529.1|187598.3|187508.3|17
1737012290000|2025-01-16 07:24:50|187611.5|187521.5|187630.1|187540.1|187638.7|187548.7|187611.5|187521.5|20
1737012300000|2025-01-16 07:25:00|187632.3|187542.3|187632.9|187542.9|187641.9|187551.9|187632.3|187542.3|10
1737012310000|2025-01-16 07:25:10|187637.7|187547.7|187637.8|187547.8|187638|187548|187632.7|187542.7|8
1737012320000|2025-01-16 07:25:20|187638|187548|187638.6|187548.6|187638.6|187548.6|187637.8|187547.8|7
1737012330000|2025-01-16 07:25:30|187638.2|187548.2|187638.4|187548.4|187638.4|187548.4|187638.2|187548.2|4
1737012340000|2025-01-16 07:25:40|187638|187548|187654|187564|187654|187564|187637.6|187547.6|18
1737012350000|2025-01-16 07:25:50|187654.3|187564.3|187713.5|187623.5|187719|187629|187654.3|187564.3|17
1737012360000|2025-01-16 07:26:00|187709.2|187619.2|187708.3|187618.3|187711|187621|187703.1|187613.1|14
1737012370000|2025-01-16 07:26:10|187708.4|187618.4|187716.1|187626.1|187717|187627|187704.1|187614.1|18
1737012380000|2025-01-16 07:26:20|187715.5|187625.5|187720.2|187630.2|187722.5|187632.5|187715.5|187625.5|17
1737012390000|2025-01-16 07:26:30|187720|187630|187730.5|187640.5|187733.1|187643.1|187716.5|187626.5|12
1737012400000|2025-01-16 07:26:40|187730.6|187640.6|187757.8|187667.8|187767.6|187677.6|187729.7|187639.7|30
1737012410000|2025-01-16 07:26:50|187756.4|187666.4|187752.9|187662.9|187758.4|187668.4|187746.7|187656.7|28
1737012420000|2025-01-16 07:27:00|187753.7|187663.7|187754.1|187664.1|187757.5|187667.5|187750.4|187660.4|18
1737012430000|2025-01-16 07:27:10|187753.3|187663.3|187760.7|187670.7|187763.9|187673.9|187751.6|187661.6|21
1737012440000|2025-01-16 07:27:20|187760.6|187670.6|187763.4|187673.4|187767.9|187677.9|187760.1|187670.1|18
1737012450000|2025-01-16 07:27:30|187763|187673|187762.4|187672.4|187766.7|187676.7|187761.2|187671.2|12
1737012460000|2025-01-16 07:27:40|187762.3|187672.3|187758.4|187668.4|187762.4|187672.4|187756.2|187666.2|18
1737012470000|2025-01-16 07:27:50|187758.3|187668.3|187755.7|187665.7|187762.2|187672.2|187748.5|187658.5|15
1737012480000|2025-01-16 07:28:00|187750.8|187660.8|187745.4|187655.4|187750.8|187660.8|187737.9|187647.9|19
1737012490000|2025-01-16 07:28:10|187745.2|187655.2|187741.5|187651.5|187746.3|187656.3|187737.2|187647.2|14
1737012500000|2025-01-16 07:28:20|187741.8|187651.8|187746.6|187656.6|187746.9|187656.9|187741.8|187651.8|11
1737012510000|2025-01-16 07:28:30|187743.4|187653.4|187757.1|187667.1|187767.5|187677.5|187742.3|187652.3|24
1737012520000|2025-01-16 07:28:40|187756.8|187666.8|187762.2|187672.2|187766.3|187676.3|187756.4|187666.4|17
1737012530000|2025-01-16 07:28:50|187762.6|187672.6|187732.7|187642.7|187762.9|187672.9|187730.3|187640.3|16
1737012540000|2025-01-16 07:29:00|187736.7|187646.7|187730.5|187640.5|187737.5|187647.5|187719.6|187629.6|23
1737012550000|2025-01-16 07:29:10|187728.6|187638.6|187726.6|187636.6|187730.2|187640.2|187726.1|187636.1|11
1737012560000|2025-01-16 07:29:20|187724.5|187634.5|187703|187613|187724.5|187634.5|187693.8|187603.8|14
1737012570000|2025-01-16 07:29:30|187703.2|187613.2|187750.4|187660.4|187758.8|187668.8|187699.1|187609.1|32
1737012580000|2025-01-16 07:29:40|187744|187654|187745.6|187655.6|187752.7|187662.7|187744|187654|20
1737012590000|2025-01-16 07:29:50|187746.5|187656.5|187749.4|187659.4|187755.8|187665.8|187742.6|187652.6|22
1737012600000|2025-01-16 07:30:00|187751.1|187661.1|187741.9|187651.9|187751.9|187661.9|187740.6|187650.6|18
1737012610000|2025-01-16 07:30:10|187740|187650|187741.6|187651.6|187750|187660|187736.1|187646.1|22
1737012620000|2025-01-16 07:30:20|187741.3|187651.3|187743.7|187653.7|187744.4|187654.4|187740.6|187650.6|11
1737012630000|2025-01-16 07:30:30|187743.9|187653.9|187691.5|187601.5|187744.6|187654.6|187691.5|187601.5|17
1737012640000|2025-01-16 07:30:40|187690.4|187600.4|187692.8|187602.8|187694.2|187604.2|187688.6|187598.6|14
1737012650000|2025-01-16 07:30:50|187692.6|187602.6|187684|187594|187692.6|187602.6|187682.3|187592.3|18
1737012660000|2025-01-16 07:31:00|187683.8|187593.8|187688.4|187598.4|187688.6|187598.6|187677.8|187587.8|17
1737012670000|2025-01-16 07:31:10|187706.5|187616.5|187702.3|187612.3|187706.5|187616.5|187702|187612|13
1737012680000|2025-01-16 07:31:20|187702.2|187612.2|187698|187608|187702.2|187612.2|187694.9|187604.9|12
1737012690000|2025-01-16 07:31:30|187691.8|187601.8|187703.1|187613.1|187709.6|187619.6|187690.8|187600.8|18
1737012700000|2025-01-16 07:31:40|187702.2|187612.2|187698|187608|187704.5|187614.5|187698|187608|14
1737012710000|2025-01-16 07:31:50|187697.8|187607.8|187698.9|187608.9|187699|187609|187697.4|187607.4|8
1737012720000|2025-01-16 07:32:00|187699.4|187609.4|187718.2|187628.2|187721.1|187631.1|187699.4|187609.4|16
1737012730000|2025-01-16 07:32:10|187721.7|187631.7|187697.4|187607.4|187721.7|187631.7|187697|187607|10
1737012740000|2025-01-16 07:32:20|187699.1|187609.1|187695.3|187605.3|187704.5|187614.5|187690.1|187600.1|19
1737012750000|2025-01-16 07:32:30|187695|187605|187680.1|187590.1|187695|187605|187679.9|187589.9|21
1737012760000|2025-01-16 07:32:40|187681.8|187591.8|187680.9|187590.9|187683.6|187593.6|187680.7|187590.7|15
1737012770000|2025-01-16 07:32:50|187683.2|187593.2|187685.2|187595.2|187687.7|187597.7|187683.2|187593.2|8
1737012780000|2025-01-16 07:33:00|187685.3|187595.3|187684.1|187594.1|187685.3|187595.3|187682.5|187592.5|14
1737012790000|2025-01-16 07:33:10|187684.2|187594.2|187682|187592|187686|187596|187682|187592|13
1737012800000|2025-01-16 07:33:20|187682.2|187592.2|187676.2|187586.2|187682.2|187592.2|187676.2|187586.2|17
1737012810000|2025-01-16 07:33:30|187676.5|187586.5|187654.3|187564.3|187676.5|187586.5|187654.1|187564.1|13
1737012820000|2025-01-16 07:33:40|187654.1|187564.1|187655.2|187565.2|187655.5|187565.5|187652.3|187562.3|13
1737012830000|2025-01-16 07:33:50|187654.8|187564.8|187654.5|187564.5|187654.8|187564.8|187652.1|187562.1|12
1737012840000|2025-01-16 07:34:00|187658.1|187568.1|187656.5|187566.5|187658.6|187568.6|187656.5|187566.5|8
1737012850000|2025-01-16 07:34:10|187656.7|187566.7|187656.6|187566.6|187656.8|187566.8|187654.5|187564.5|12
1737012860000|2025-01-16 07:34:20|187656.4|187566.4|187674.6|187584.6|187678.3|187588.3|187656.4|187566.4|10
1737012870000|2025-01-16 07:34:30|187675.8|187585.8|187685.9|187595.9|187686.9|187596.9|187670.2|187580.2|21
1737012880000|2025-01-16 07:34:40|187694.2|187604.2|187700.8|187610.8|187721.1|187631.1|187694.2|187604.2|16
1737012890000|2025-01-16 07:34:50|187704.8|187614.8|187680.8|187590.8|187704.8|187614.8|187675.2|187585.2|24
1737012900000|2025-01-16 07:35:00|187677.8|187587.8|187679.4|187589.4|187682.5|187592.5|187677.4|187587.4|18
1737012910000|2025-01-16 07:35:10|187680.3|187590.3|187684.5|187594.5|187686.9|187596.9|187680.2|187590.2|7
1737012920000|2025-01-16 07:35:20|187683.8|187593.8|187684.5|187594.5|187686.5|187596.5|187683.8|187593.8|9
1737012930000|2025-01-16 07:35:30|187683|187593|187678.4|187588.4|187683|187593|187675|187585|12
1737012940000|2025-01-16 07:35:40|187678.3|187588.3|187676.8|187586.8|187679|187589|187676.8|187586.8|9
1737012950000|2025-01-16 07:35:50|187676.7|187586.7|187675.9|187585.9|187676.7|187586.7|187675.9|187585.9|7
1737012960000|2025-01-16 07:36:00|187677.5|187587.5|187677.5|187587.5|187679.2|187589.2|187677.5|187587.5|9
1737012970000|2025-01-16 07:36:10|187677.3|187587.3|187719.9|187629.9|187722.2|187632.2|187677.3|187587.3|18
1737012980000|2025-01-16 07:36:20|187718.1|187628.1|187709.5|187619.5|187721.2|187631.2|187690.4|187600.4|25
1737012990000|2025-01-16 07:36:30|187709.3|187619.3|187706.7|187616.7|187709.6|187619.6|187705.7|187615.7|13
1737013000000|2025-01-16 07:36:40|187707.2|187617.2|187708|187618|187710.7|187620.7|187697.7|187607.7|11
1737013010000|2025-01-16 07:36:50|187709|187619|187697.4|187607.4|187713|187623|187697|187607|18
1737013020000|2025-01-16 07:37:00|187697.2|187607.2|187701.7|187611.7|187707.1|187617.1|187697.2|187607.2|7
1737013030000|2025-01-16 07:37:10|187701.6|187611.6|187701.1|187611.1|187706.2|187616.2|187701.1|187611.1|7
1737013040000|2025-01-16 07:37:20|187701|187611|187692.4|187602.4|187705|187615|187691.5|187601.5|22
1737013050000|2025-01-16 07:37:30|187692.7|187602.7|187644.6|187554.6|187693.2|187603.2|187644.6|187554.6|13
1737013060000|2025-01-16 07:37:40|187644.7|187554.7|187619.2|187529.2|187645.5|187555.5|187615.7|187525.7|25
1737013070000|2025-01-16 07:37:50|187619.4|187529.4|187625.6|187535.6|187626.2|187536.2|187614.6|187524.6|16
1737013080000|2025-01-16 07:38:00|187625.8|187535.8|187612|187522|187625.9|187535.9|187612|187522|17
1737013090000|2025-01-16 07:38:10|187611.3|187521.3|187616|187526|187616.2|187526.2|187610.9|187520.9|10
1737013100000|2025-01-16 07:38:20|187615.8|187525.8|187594.2|187504.2|187616.2|187526.2|187594.2|187504.2|19
1737013110000|2025-01-16 07:38:30|187593.3|187503.3|187608.6|187518.6|187609.1|187519.1|187592.9|187502.9|20
1737013120000|2025-01-16 07:38:40|187608.4|187518.4|187645.9|187555.9|187648.6|187558.6|187607.7|187517.7|12
1737013130000|2025-01-16 07:38:50|187645.8|187555.8|187646.4|187556.4|187646.4|187556.4|187643.1|187553.1|13
1737013140000|2025-01-16 07:39:00|187646.3|187556.3|187689.1|187599.1|187694.6|187604.6|187646.3|187556.3|18
1737013150000|2025-01-16 07:39:10|187689.2|187599.2|187692.6|187602.6|187695.5|187605.5|187689.2|187599.2|15
1737013160000|2025-01-16 07:39:20|187692.7|187602.7|187701|187611|187701|187611|187692.6|187602.6|13
1737013170000|2025-01-16 07:39:30|187701.1|187611.1|187706.6|187616.6|187706.8|187616.8|187701.1|187611.1|12
1737013180000|2025-01-16 07:39:40|187707.1|187617.1|187774.2|187644.2|187776.3|187655.7|187707.1|187617.1|19
1737013190000|2025-01-16 07:39:50|187774.8|187644.8|187790.5|187660.5|187790.5|187660.5|187773.8|187643.8|16
1737013200000|2025-01-16 07:40:00|187796.3|187666.3|187803.6|187673.6|187806.7|187676.7|187796.3|187666.3|15
1737013210000|2025-01-16 07:40:10|187803.7|187673.7|187801.9|187671.9|187825.1|187695.1|187800.1|187670.1|22
1737013220000|2025-01-16 07:40:20|187802.1|187672.1|187785.4|187695.4|187805.9|187695.4|187775.7|187667.8|15
1737013230000|2025-01-16 07:40:30|187793.2|187703.2|187812.9|187682.9|187813.1|187704.5|187792.6|187668.9|16
1737013240000|2025-01-16 07:40:40|187813|187683|187791.6|187701.6|187813.7|187701.6|187787.5|187683|10
1737013250000|2025-01-16 07:40:50|187791.5|187701.5|187788.1|187698.1|187794.9|187704.9|187784.7|187694.7|21
1737013260000|2025-01-16 07:41:00|187791.7|187701.7|187802.9|187712.9|187806.8|187716.8|187791.4|187701.4|15
1737013270000|2025-01-16 07:41:10|187802.6|187712.6|187799|187709|187804|187714|187798.9|187708.9|20
1737013280000|2025-01-16 07:41:20|187797.5|187707.5|187795.5|187705.5|187797.5|187707.5|187795.5|187705.5|6
1737013290000|2025-01-16 07:41:30|187795.8|187705.8|187798.3|187708.3|187801.2|187711.2|187795.8|187705.8|12
1737013300000|2025-01-16 07:41:40|187798.2|187708.2|187795.7|187705.7|187802.3|187712.3|187795.7|187705.7|12
1737013310000|2025-01-16 07:41:50|187795.5|187705.5|187822.8|187692.8|187823.2|187705.8|187783.5|187687.2|19
1737013320000|2025-01-16 07:42:00|187816.2|187686.2|187802.7|187712.7|187824.3|187712.8|187802.4|187686.2|13
1737013330000|2025-01-16 07:42:10|187802.6|187712.6|187795.9|187705.9|187803.1|187713.1|187795.9|187705.9|8
1737013340000|2025-01-16 07:42:20|187796.1|187706.1|187796.3|187706.3|187797.7|187707.7|187795.5|187705.5|13
1737013350000|2025-01-16 07:42:30|187796.1|187706.1|187801|187711|187803.2|187713.2|187795.8|187705.8|14
1737013360000|2025-01-16 07:42:40|187800.9|187710.9|187801.8|187711.8|187801.9|187711.9|187799.8|187709.8|7
1737013370000|2025-01-16 07:42:50|187802.4|187712.4|187836|187746|187836|187746|187802.4|187712.4|13
1737013380000|2025-01-16 07:43:00|187835.9|187745.9|187849.2|187759.2|187858.3|187768.3|187834.7|187715.9|19
1737013390000|2025-01-16 07:43:10|187849.4|187759.4|187851.4|187761.4|187851.4|187761.4|187849.4|187759.4|7
1737013400000|2025-01-16 07:43:20|187851.5|187761.5|187855|187765|187855.1|187765.1|187851.5|187761.5|5
1737013410000|2025-01-16 07:43:30|187848.1|187758.1|187848.5|187758.5|187848.5|187758.5|187848.1|187758.1|2
1737013420000|2025-01-16 07:43:40|187847.6|187757.6|187846.7|187756.7|187847.6|187757.6|187846.7|187756.7|4
1737013430000|2025-01-16 07:43:50|187846.6|187756.6|187849.9|187759.9|187851.7|187761.7|187846.5|187756.5|8
1737013440000|2025-01-16 07:44:00|187846.8|187756.8|187851.8|187761.8|187851.9|187761.9|187846.4|187756.4|15
1737013450000|2025-01-16 07:44:10|187851.5|187761.5|187825.1|187735.1|187855.2|187765.2|187818.8|187728.8|19
1737013460000|2025-01-16 07:44:20|187827.6|187737.6|187817.8|187727.8|187827.6|187737.6|187817.7|187727.7|15
1737013470000|2025-01-16 07:44:30|187817.9|187727.9|187823.1|187733.1|187828.3|187738.3|187817.7|187727.7|11
1737013480000|2025-01-16 07:44:40|187823.2|187733.2|187822.5|187732.5|187823.2|187733.2|187822.5|187732.5|6
1737013490000|2025-01-16 07:44:50|187822.4|187732.4|187825|187735|187829.8|187739.8|187822.2|187732.2|10
1737013500000|2025-01-16 07:45:00|187824.6|187734.6|187844.1|187754.1|187844.1|187754.1|187823.2|187733.2|18
1737013510000|2025-01-16 07:45:10|187844.3|187754.3|187864.9|187774.9|187867.3|187777.3|187844.1|187754.1|20
1737013520000|2025-01-16 07:45:20|187865.3|187775.3|187904|187814|187904.6|187814.6|187861.1|187771.1|11
1737013530000|2025-01-16 07:45:30|187910.8|187820.8|187898.1|187808.1|187910.8|187820.8|187897|187807|25
1737013540000|2025-01-16 07:45:40|187893.7|187803.7|187897.2|187807.2|187901.1|187811.1|187892.6|187802.6|18
1737013550000|2025-01-16 07:45:50|187896|187806|187894.7|187804.7|187896|187806|187893.6|187803.6|9
1737013560000|2025-01-16 07:46:00|187866.8|187776.8|187858.4|187768.4|187866.8|187776.8|187845|187755|23
1737013570000|2025-01-16 07:46:10|187863|187773|187878.2|187788.2|187881.9|187791.9|187859.6|187769.6|25
1737013580000|2025-01-16 07:46:20|187879.7|187789.7|187885.7|187795.7|187887.6|187797.6|187877.5|187787.5|22
1737013590000|2025-01-16 07:46:30|187882.7|187792.7|187887.5|187797.5|187892.6|187802.6|187881.7|187791.7|16
1737013600000|2025-01-16 07:46:40|187886.8|187796.8|187903.7|187813.7|187905.3|187815.3|187886.8|187796.8|9
1737013610000|2025-01-16 07:46:50|187900|187810|187872.6|187782.6|187900|187810|187866.8|187776.8|13
1737013620000|2025-01-16 07:47:00|187872.5|187782.5|187874.5|187784.5|187875.1|187785.1|187872.3|187782.3|19
1737013630000|2025-01-16 07:47:10|187886.5|187796.5|187890.5|187800.5|187893.2|187803.2|187886.5|187796.5|9
1737013640000|2025-01-16 07:47:20|187890.4|187800.4|187889.5|187799.5|187895.1|187805.1|187889.5|187799.5|10
1737013650000|2025-01-16 07:47:30|187889.4|187799.4|187877.8|187787.8|187889.4|187799.4|187877.5|187787.5|10
1737013660000|2025-01-16 07:47:40|187877.7|187787.7|187863.7|187773.7|187877.7|187787.7|187862.8|187772.8|19
1737013670000|2025-01-16 07:47:50|187863.6|187773.6|187817.5|187727.5|187864.3|187774.3|187813.8|187723.8|15
1737013680000|2025-01-16 07:48:00|187817.8|187727.8|187835.6|187745.6|187835.6|187745.6|187804|187714|21
1737013690000|2025-01-16 07:48:10|187830|187740|187827.6|187737.6|187830.9|187740.9|187826.5|187736.5|15
1737013700000|2025-01-16 07:48:20|187828|187738|187828.7|187738.7|187829.9|187739.9|187828|187738|12
1737013710000|2025-01-16 07:48:30|187829|187739|187829.5|187739.5|187830.3|187740.3|187829|187739|14
1737013720000|2025-01-16 07:48:40|187829.2|187739.2|187830.7|187740.7|187836.1|187746.1|187828.6|187738.6|20
1737013730000|2025-01-16 07:48:50|187830.8|187740.8|187794.8|187704.8|187830.8|187740.8|187793.5|187703.5|19
1737013740000|2025-01-16 07:49:00|187795|187705|187791.5|187701.5|187803.1|187713.1|187785.5|187695.5|17
1737013750000|2025-01-16 07:49:10|187791.6|187701.6|187799.5|187709.5|187802.4|187712.4|187791.6|187701.6|15
1737013760000|2025-01-16 07:49:20|187797.3|187707.3|187800.8|187710.8|187800.8|187710.8|187795.8|187705.8|14
1737013770000|2025-01-16 07:49:30|187800.9|187710.9|187748.6|187658.6|187801.5|187711.5|187733.2|187643.2|16
1737013780000|2025-01-16 07:49:40|187748.4|187658.4|187761.7|187671.7|187766.6|187676.6|187748.4|187658.4|27
1737013790000|2025-01-16 07:49:50|187762.8|187672.8|187772|187682|187772|187682|187758.8|187668.8|15
1737013800000|2025-01-16 07:50:00|187772.4|187682.4|187770.3|187680.3|187773|187683|187770.2|187680.2|12
1737013810000|2025-01-16 07:50:10|187769.1|187679.1|187791.3|187701.3|187791.3|187701.3|187768.7|187678.7|14
1737013820000|2025-01-16 07:50:20|187792.6|187702.6|187791|187701|187793.5|187703.5|187791|187701|7
1737013830000|2025-01-16 07:50:30|187784.6|187694.6|187769.6|187679.6|187787.3|187697.3|187767.7|187677.7|19
1737013840000|2025-01-16 07:50:40|187767.5|187677.5|187768.4|187678.4|187769.9|187679.9|187763.2|187673.2|16
1737013850000|2025-01-16 07:50:50|187768.1|187678.1|187770.8|187680.8|187771.4|187681.4|187764.1|187674.1|11
1737013860000|2025-01-16 07:51:00|187770.5|187680.5|187770.7|187680.7|187776|187686|187769.7|187679.7|11
1737013870000|2025-01-16 07:51:10|187770.4|187680.4|187767.7|187677.7|187770.5|187680.5|187767.6|187677.6|8
1737013880000|2025-01-16 07:51:20|187766.9|187676.9|187765|187675|187766.9|187676.9|187756.2|187666.2|11
1737013890000|2025-01-16 07:51:30|187764.5|187674.5|187759.1|187669.1|187764.6|187674.6|187755.2|187665.2|5
1737013900000|2025-01-16 07:51:40|187760.1|187670.1|187764.2|187674.2|187770.7|187680.7|187759.7|187669.7|15
1737013910000|2025-01-16 07:51:50|187763.9|187673.9|187761.1|187671.1|187771.7|187681.7|187761.1|187671.1|15
1737013920000|2025-01-16 07:52:00|187766.1|187676.1|187769.1|187679.1|187769.3|187679.3|187753.3|187663.3|20
1737013930000|2025-01-16 07:52:10|187769|187679|187765.9|187675.9|187769.2|187679.2|187758.1|187668.1|19
1737013940000|2025-01-16 07:52:20|187766.2|187676.2|187753.4|187663.4|187766.2|187676.2|187751.4|187661.4|18
1737013950000|2025-01-16 07:52:30|187753.2|187663.2|187753.2|187663.2|187754.2|187664.2|187751.2|187661.2|8
1737013960000|2025-01-16 07:52:40|187750.6|187660.6|187751.5|187661.5|187753.4|187663.4|187749.3|187659.3|16
1737013970000|2025-01-16 07:52:50|187752.5|187662.5|187754|187664|187756.2|187666.2|187751.5|187661.5|6
1737013980000|2025-01-16 07:53:00|187754.8|187664.8|187752.6|187662.6|187758.2|187668.2|187752.6|187662.6|12
1737013990000|2025-01-16 07:53:10|187754.6|187664.6|187757.1|187667.1|187757.1|187667.1|187754.6|187664.6|8
1737014000000|2025-01-16 07:53:20|187756.9|187666.9|187764.7|187674.7|187765.2|187675.2|187756.9|187666.9|7
1737014010000|2025-01-16 07:53:30|187764.3|187674.3|187763.8|187673.8|187764.8|187674.8|187761.1|187671.1|11
1737014020000|2025-01-16 07:53:40|187764.8|187674.8|187769.1|187679.1|187769.1|187679.1|187763.8|187673.8|15
1737014030000|2025-01-16 07:53:50|187769.2|187679.2|187778.6|187688.6|187787.6|187697.6|187769.2|187679.2|17
1737014040000|2025-01-16 07:54:00|187776.8|187686.8|187801.5|187711.5|187804.1|187714.1|187776.8|187686.8|17
1737014050000|2025-01-16 07:54:10|187801.4|187711.4|187798.8|187708.8|187801.4|187711.4|187798.7|187708.7|11
1737014060000|2025-01-16 07:54:20|187800|187710|187797.9|187707.9|187800|187710|187797.9|187707.9|4
1737014070000|2025-01-16 07:54:30|187798.7|187708.7|187812.8|187722.8|187812.8|187722.8|187798.7|187708.7|10
1737014080000|2025-01-16 07:54:40|187813.2|187723.2|187826.7|187736.7|187826.8|187736.8|187813.2|187723.2|6
1737014090000|2025-01-16 07:54:50|187827.3|187737.3|187820.1|187730.1|187827.5|187737.5|187820.1|187730.1|12
1737014100000|2025-01-16 07:55:00|187822.3|187732.3|187823.1|187733.1|187828.7|187738.7|187818.8|187728.8|11
1737014110000|2025-01-16 07:55:10|187824|187734|187816.6|187726.6|187825.6|187735.6|187816.2|187726.2|13
1737014120000|2025-01-16 07:55:20|187809.5|187719.5|187816.9|187726.9|187818.2|187728.2|187809.5|187719.5|9
1737014130000|2025-01-16 07:55:30|187810.4|187720.4|187805.8|187715.8|187817.3|187727.3|187803.8|187713.8|14
1737014140000|2025-01-16 07:55:40|187807.8|187717.8|187812.4|187722.4|187816.5|187726.5|187807.8|187717.8|6
1737014150000|2025-01-16 07:55:50|187812.5|187722.5|187815.4|187725.4|187820.8|187730.8|187811.8|187721.8|9
1737014160000|2025-01-16 07:56:00|187806.9|187716.9|187818.1|187728.1|187818.1|187728.1|187806.9|187716.9|6
1737014170000|2025-01-16 07:56:10|187818.4|187728.4|187814.1|187724.1|187818.9|187728.9|187807.8|187717.8|10
1737014180000|2025-01-16 07:56:20|187813.9|187723.9|187814.7|187724.7|187814.7|187724.7|187813.8|187723.8|3
1737014190000|2025-01-16 07:56:30|187814.9|187724.9|187814.3|187724.3|187814.9|187724.9|187813.4|187723.4|4
1737014200000|2025-01-16 07:56:40|187812.7|187722.7|187812.6|187722.6|187812.7|187722.7|187812.6|187722.6|2
1737014210000|2025-01-16 07:56:50|187812|187722|187813.3|187723.3|187814.5|187724.5|187797.4|187707.4|6
1737014220000|2025-01-16 07:57:00|187811.6|187721.6|187808.4|187718.4|187814.4|187724.4|187806.8|187716.8|13
1737014230000|2025-01-16 07:57:10|187804.3|187714.3|187803.3|187713.3|187807.5|187717.5|187803.3|187713.3|10
1737014240000|2025-01-16 07:57:20|187803.8|187713.8|187803.6|187713.6|187803.8|187713.8|187803.4|187713.4|3
1737014250000|2025-01-16 07:57:30|187803.5|187713.5|187795.5|187705.5|187803.5|187713.5|187795.5|187705.5|12
1737014260000|2025-01-16 07:57:40|187796.5|187706.5|187798.4|187708.4|187799.2|187709.2|187792.5|187702.5|17
1737014270000|2025-01-16 07:57:50|187798.7|187708.7|187797.2|187707.2|187798.7|187708.7|187796.8|187706.8|9
1737014280000|2025-01-16 07:58:00|187797.1|187707.1|187797.5|187707.5|187797.5|187707.5|187793.2|187703.2|7
1737014290000|2025-01-16 07:58:10|187797.4|187707.4|187796.1|187706.1|187798.3|187708.3|187795.5|187705.5|9
1737014300000|2025-01-16 07:58:20|187796.5|187706.5|187796.6|187706.6|187796.9|187706.9|187793.9|187703.9|11
1737014310000|2025-01-16 07:58:30|187796.4|187706.4|187794.6|187704.6|187796.5|187706.5|187794.1|187704.1|10
1737014320000|2025-01-16 07:58:40|187795.7|187705.7|187794.7|187704.7|187795.7|187705.7|187793|187703|7
1737014330000|2025-01-16 07:58:50|187795.3|187705.3|187813.4|187723.4|187815.5|187725.5|187795.2|187705.2|8
1737014340000|2025-01-16 07:59:00|187813.3|187723.3|187813.9|187723.9|187814.1|187724.1|187813.3|187723.3|4
1737014350000|2025-01-16 07:59:10|187813.7|187723.7|187812.8|187722.8|187814.4|187724.4|187812.2|187722.2|5
1737014360000|2025-01-16 07:59:20|187814.6|187724.6|187817.5|187727.5|187818.7|187728.7|187809.3|187719.3|7
1737014370000|2025-01-16 07:59:30|187817.8|187727.8|187816.6|187726.6|187818.1|187728.1|187816.6|187726.6|3
1737014380000|2025-01-16 07:59:40|187816.7|187726.7|187813.6|187723.6|187816.7|187726.7|187804|187714|13
1737014390000|2025-01-16 07:59:50|187812.1|187722.1|187820.2|187730.2|187820.2|187730.2|187811.8|187721.8|11
1737014400000|2025-01-16 08:00:00|187818.3|187728.3|187819|187729|187819|187729|187815.3|187725.3|8
1737014410000|2025-01-16 08:00:10|187818.8|187728.8|187811.8|187721.8|187818.8|187728.8|187811.8|187721.8|7
1737014420000|2025-01-16 08:00:20|187814.8|187724.8|187810.7|187720.7|187814.8|187724.8|187802.5|187712.5|14
1737014430000|2025-01-16 08:00:30|187810.6|187720.6|187818|187728|187818|187728|187808.1|187718.1|10
1737014440000|2025-01-16 08:00:40|187820.5|187730.5|187820.2|187730.2|187821.9|187731.9|187820|187730|7
1737014450000|2025-01-16 08:00:50|187820|187730|187842.5|187752.5|187842.5|187752.5|187820|187730|14
1737014460000|2025-01-16 08:01:00|187841.2|187751.2|187899|187809|187899|187809|187841.2|187751.2|20
1737014470000|2025-01-16 08:01:10|187896.9|187806.9|187899.5|187809.5|187900.1|187810.1|187896.7|187806.7|12
1737014480000|2025-01-16 08:01:20|187903.2|187813.2|187902.3|187812.3|187906.5|187816.5|187899.2|187809.2|10
1737014490000|2025-01-16 08:01:30|187903|187813|187902.9|187812.9|187906.5|187816.5|187898.7|187808.7|16
1737014500000|2025-01-16 08:01:40|187902.8|187812.8|187900.5|187810.5|187904.2|187814.2|187900.2|187810.2|8
1737014510000|2025-01-16 08:01:50|187900.3|187810.3|187901.2|187811.2|187902.9|187812.9|187899.9|187809.9|20
1737014520000|2025-01-16 08:02:00|187901.8|187811.8|187902.2|187812.2|187903.6|187813.6|187901.8|187811.8|7
1737014530000|2025-01-16 08:02:10|187900.5|187810.5|187900.8|187810.8|187901.4|187811.4|187900.5|187810.5|7
1737014540000|2025-01-16 08:02:20|187900.6|187810.6|187913.6|187823.6|187913.6|187823.6|187900.4|187810.4|13
1737014550000|2025-01-16 08:02:30|187905.9|187815.9|187914.4|187824.4|187914.4|187824.4|187902.4|187812.4|15
1737014560000|2025-01-16 08:02:40|187909|187819|187912.2|187822.2|187912.2|187822.2|187907.2|187817.2|11
1737014570000|2025-01-16 08:02:50|187910.4|187820.4|187900|187810|187910.4|187820.4|187897.7|187807.7|7
1737014580000|2025-01-16 08:03:00|187903.2|187813.2|187960.9|187870.9|187963.2|187873.2|187903.2|187813.2|17
1737014590000|2025-01-16 08:03:10|187960.8|187870.8|187960.3|187870.3|187961.4|187871.4|187960.1|187870.1|8
1737014600000|2025-01-16 08:03:20|187960.6|187870.6|187946|187856|187960.6|187870.6|187942.1|187852.1|18
1737014610000|2025-01-16 08:03:30|187944.7|187854.7|187946.2|187856.2|187946.7|187856.7|187944.7|187854.7|4
1737014620000|2025-01-16 08:03:40|187945.1|187855.1|187923.3|187833.3|187945.1|187855.1|187920.1|187830.1|12
1737014630000|2025-01-16 08:03:50|187921|187831|187909.2|187819.2|187921|187831|187898.4|187808.4|17
1737014640000|2025-01-16 08:04:00|187910.5|187820.5|187901.9|187811.9|187910.5|187820.5|187901.4|187811.4|13
1737014650000|2025-01-16 08:04:10|187898.4|187808.4|187904.5|187814.5|187904.5|187814.5|187894.3|187804.3|7
1737014660000|2025-01-16 08:04:20|187906|187816|187902.3|187812.3|187908.7|187818.7|187899.2|187809.2|15
1737014670000|2025-01-16 08:04:30|187901.8|187811.8|187861.7|187771.7|187901.8|187811.8|187857.9|187767.9|25
1737014680000|2025-01-16 08:04:40|187859|187769|187855.2|187765.2|187861.3|187771.3|187855.2|187765.2|14
1737014690000|2025-01-16 08:04:50|187853.5|187763.5|187866.7|187776.7|187867.7|187777.7|187846.7|187756.7|15
1737014700000|2025-01-16 08:05:00|187866.1|187776.1|187885.6|187795.6|187886.8|187796.8|187863.6|187773.6|22
1737014710000|2025-01-16 08:05:10|187886.8|187796.8|187933|187843|187933.2|187843.2|187886.8|187796.8|18
1737014720000|2025-01-16 08:05:20|187934|187844|187943.6|187853.6|187944.3|187854.3|187933.6|187843.6|15
1737014730000|2025-01-16 08:05:30|187944|187854|187974|187884|187976.2|187886.2|187943|187853|21
1737014740000|2025-01-16 08:05:40|187974.1|187884.1|187961.8|187871.8|187975.1|187885.1|187958.5|187868.5|13
1737014750000|2025-01-16 08:05:50|187967.6|187877.6|187970.5|187880.5|187970.5|187880.5|187958.6|187868.6|14
1737014760000|2025-01-16 08:06:00|187970.8|187880.8|187974.8|187884.8|187975.3|187885.3|187970.8|187880.8|17
1737014770000|2025-01-16 08:06:10|187975|187885|187969.8|187879.8|187975|187885|187961.4|187871.4|15
1737014780000|2025-01-16 08:06:20|187969.2|187879.2|187960.2|187870.2|187971.3|187881.3|187960.2|187870.2|19
1737014790000|2025-01-16 08:06:30|187959.5|187869.5|187970.3|187880.3|187972.2|187882.2|187959|187869|19
1737014800000|2025-01-16 08:06:40|187970.1|187880.1|187972.3|187882.3|187972.3|187882.3|187956.1|187866.1|22
1737014810000|2025-01-16 08:06:50|187973.3|187883.3|187987.5|187897.5|187988.7|187898.7|187973.3|187883.3|16
1737014820000|2025-01-16 08:07:00|187987.7|187897.7|187965.6|187875.6|187990.4|187900.4|187965.6|187875.6|16
1737014830000|2025-01-16 08:07:10|187969.9|187879.9|187972.7|187882.7|187974.4|187884.4|187969.9|187879.9|14
1737014840000|2025-01-16 08:07:20|187973.2|187883.2|187972.1|187882.1|187974|187884|187962.1|187872.1|16
1737014850000|2025-01-16 08:07:30|187972.3|187882.3|187976.1|187886.1|187981.7|187891.7|187972.3|187882.3|15
1737014860000|2025-01-16 08:07:40|187976.2|187886.2|187977|187887|187977|187887|187973.8|187883.8|7
1737014870000|2025-01-16 08:07:50|187977.1|187887.1|187977|187887|187978.3|187888.3|187976.6|187886.6|5
1737014880000|2025-01-16 08:08:00|187974.2|187884.2|187973.5|187883.5|187975.2|187885.2|187973|187883|11
1737014890000|2025-01-16 08:08:10|187973.6|187883.6|187973.6|187883.6|187973.7|187883.7|187973.3|187883.3|6
1737014900000|2025-01-16 08:08:20|187973.5|187883.5|187977.8|187887.8|187982|187892|187973.4|187883.4|10
1737014910000|2025-01-16 08:08:30|187975.9|187885.9|187973.6|187883.6|187977.1|187887.1|187973.1|187883.1|15
1737014920000|2025-01-16 08:08:40|187972.9|187882.9|187976.6|187886.6|187976.6|187886.6|187972.2|187882.2|9
1737014930000|2025-01-16 08:08:50|187974.8|187884.8|187974.4|187884.4|187975.3|187885.3|187974.1|187884.1|8
1737014940000|2025-01-16 08:09:00|187974.5|187884.5|187986.2|187896.2|187986.2|187896.2|187974.5|187884.5|11
1737014950000|2025-01-16 08:09:10|187986.1|187896.1|187985|187895|187987.2|187897.2|187978.5|187888.5|13
1737014960000|2025-01-16 08:09:20|187985.1|187895.1|187985.7|187895.7|187986.8|187896.8|187976.4|187886.4|15
1737014970000|2025-01-16 08:09:30|187984.9|187894.9|187974.4|187884.4|187984.9|187894.9|187969.1|187879.1|13
1737014980000|2025-01-16 08:09:40|187974.5|187884.5|187967.9|187877.9|187974.5|187884.5|187961.6|187871.6|6
1737014990000|2025-01-16 08:09:50|187970.1|187880.1|187971|187881|187971.1|187881.1|187959.4|187869.4|13
1737015000000|2025-01-16 08:10:00|187970.7|187880.7|187979|187889|187979|187889|187959|187869|14
1737015010000|2025-01-16 08:10:10|187978.5|187888.5|187988|187898|187988.3|187898.3|187978.5|187888.5|12
1737015020000|2025-01-16 08:10:20|187990.1|187900.1|187987|187897|187991.2|187901.2|187987|187897|9
1737015030000|2025-01-16 08:10:30|187986.9|187896.9|187995|187905|187995|187905|187986.9|187896.9|6
1737015040000|2025-01-16 08:10:40|187994.8|187904.8|187995.1|187905.1|187995.1|187905.1|187994.4|187904.4|3
1737015050000|2025-01-16 08:10:50|187994.9|187904.9|187996.4|187906.4|187996.4|187906.4|187994.4|187904.4|4
1737015060000|2025-01-16 08:11:00|187997.5|187907.5|188064|187974|188068.9|187978.9|187997.5|187907.5|29
1737015070000|2025-01-16 08:11:10|188064.5|187974.5|188058.6|187968.6|188066.3|187976.3|188055.5|187965.5|21
1737015080000|2025-01-16 08:11:20|188059.7|187969.7|188054.3|187964.3|188060|187970|188048.7|187958.7|17
1737015090000|2025-01-16 08:11:30|188053.4|187963.4|188019.2|187929.2|188054.6|187964.6|188019.2|187929.2|16
1737015100000|2025-01-16 08:11:40|188018.2|187928.2|188044.5|187954.5|188046.1|187956.1|188018.2|187928.2|24
1737015110000|2025-01-16 08:11:50|188043|187953|188043|187953|188046.9|187956.9|188039.9|187949.9|14
1737015120000|2025-01-16 08:12:00|188046|187956|188045.2|187955.2|188048.7|187958.7|188038.4|187948.4|9
1737015130000|2025-01-16 08:12:10|188041.7|187951.7|188031.7|187941.7|188049.5|187959.5|188029.8|187939.8|17
1737015140000|2025-01-16 08:12:20|188028.5|187938.5|188021.7|187931.7|188028.5|187938.5|187999.6|187909.6|10
1737015150000|2025-01-16 08:12:30|188023|187933|188027.7|187937.7|188027.7|187937.7|188012.3|187922.3|19
1737015160000|2025-01-16 08:12:40|188026.9|187936.9|188043.6|187953.6|188043.6|187953.6|188026.9|187936.9|17
1737015170000|2025-01-16 08:12:50|188044|187954|188048.2|187958.2|188063.3|187973.3|188041.9|187951.9|19
1737015180000|2025-01-16 08:13:00|188049.5|187959.5|188042.2|187952.2|188052.7|187962.7|188042.2|187952.2|16
1737015190000|2025-01-16 08:13:10|188046.5|187956.5|188049|187959|188049|187959|188043|187953|13
1737015200000|2025-01-16 08:13:20|188048.9|187958.9|188055|187965|188056.7|187966.7|188046.9|187956.9|13
1737015210000|2025-01-16 08:13:30|188055.3|187965.3|188057.2|187967.2|188059.2|187969.2|188055.3|187965.3|9
1737015220000|2025-01-16 08:13:40|188057.3|187967.3|188066.1|187976.1|188070|187980|188057.3|187967.3|6
1737015230000|2025-01-16 08:13:50|188067.8|187977.8|188093.5|188003.5|188093.5|188003.5|188067.8|187977.8|16
1737015240000|2025-01-16 08:14:00|188091.5|188001.5|188099.6|188009.6|188101.6|188011.6|188091.5|188001.5|10
1737015250000|2025-01-16 08:14:10|188101.6|188011.6|188105.8|188015.8|188105.9|188015.9|188098.9|188008.9|13
1737015260000|2025-01-16 08:14:20|188102|188012|188110.9|188020.9|188110.9|188020.9|188102|188012|11
1737015270000|2025-01-16 08:14:30|188108.3|188018.3|188152.2|188062.2|188153.7|188063.7|188104.2|188014.2|15
1737015280000|2025-01-16 08:14:40|188150.8|188060.8|188138.6|188048.6|188157.7|188067.7|188137.7|188047.7|23
1737015290000|2025-01-16 08:14:50|188140.5|188050.5|188140.6|188050.6|188145.1|188055.1|188132.7|188042.7|14
1737015300000|2025-01-16 08:15:00|188137|188047|188122|188032|188138.9|188048.9|188121.2|188031.2|15
1737015310000|2025-01-16 08:15:10|188121.8|188031.8|188131.9|188041.9|188134.5|188044.5|188119.6|188029.6|15
1737015320000|2025-01-16 08:15:20|188132|188042|188142.8|188052.8|188143.1|188053.1|188132|188042|9
1737015330000|2025-01-16 08:15:30|188143.2|188053.2|188143.6|188053.6|188143.6|188053.6|188142.1|188052.1|8
1737015340000|2025-01-16 08:15:40|188144.1|188054.1|188144.1|188054.1|188144.2|188054.2|188139|188049|14
1737015350000|2025-01-16 08:15:50|188145.4|188055.4|188146.3|188056.3|188146.3|188056.3|188145.4|188055.4|3
1737015360000|2025-01-16 08:16:00|188147.1|188057.1|188147.1|188057.1|188150.6|188060.6|188141.5|188051.5|19
1737015370000|2025-01-16 08:16:10|188148.7|188058.7|188144.2|188054.2|188148.7|188058.7|188143.8|188053.8|12
1737015380000|2025-01-16 08:16:20|188144.5|188054.5|188146.3|188056.3|188146.6|188056.6|188142.7|188052.7|20
1737015390000|2025-01-16 08:16:30|188145.1|188055.1|188145.2|188055.2|188148.1|188058.1|188143.7|188053.7|15
1737015400000|2025-01-16 08:16:40|188145.3|188055.3|188145.2|188055.2|188146.5|188056.5|188144.6|188054.6|14
1737015410000|2025-01-16 08:16:50|188144.3|188054.3|188147.4|188057.4|188150.1|188060.1|188140.1|188050.1|18
1737015420000|2025-01-16 08:17:00|188147.3|188057.3|188175.3|188085.3|188187.2|188097.2|188147.3|188057.3|32
1737015430000|2025-01-16 08:17:10|188175|188085|188173.5|188083.5|188181.6|188091.6|188166.6|188076.6|23
1737015440000|2025-01-16 08:17:20|188173.9|188083.9|188174.2|188084.2|188174.2|188084.2|188170.3|188080.3|22
1737015450000|2025-01-16 08:17:30|188173.2|188083.2|188174.2|188084.2|188176.3|188086.3|188172.8|188082.8|13
1737015460000|2025-01-16 08:17:40|188182.9|188092.9|188188.3|188098.3|188189.8|188099.8|188164|188074|26
1737015470000|2025-01-16 08:17:50|188186.5|188096.5|188185.9|188095.9|188195.6|188105.6|188182.1|188092.1|20
1737015480000|2025-01-16 08:18:00|188185.1|188095.1|188191|188101|188192.5|188102.5|188175.3|188085.3|22
1737015490000|2025-01-16 08:18:10|188192.1|188102.1|188175|188085|188194.3|188104.3|188171|188081|20
1737015500000|2025-01-16 08:18:20|188179.1|188089.1|188166.7|188076.7|188179.1|188089.1|188164.6|188074.6|22
1737015510000|2025-01-16 08:18:30|188172.7|188082.7|188186.9|188096.9|188191.3|188101.3|188166.5|188076.5|22
1737015520000|2025-01-16 08:18:40|188186.7|188096.7|188172.7|188082.7|188186.7|188096.7|188170.7|188080.7|21
1737015530000|2025-01-16 08:18:50|188172.4|188082.4|188203.1|188113.1|188203.3|188113.3|188169.9|188079.9|15
1737015540000|2025-01-16 08:19:00|188204.5|188114.5|188211.2|188121.2|188211.8|188121.8|188204.2|188114.2|14
1737015550000|2025-01-16 08:19:10|188211.3|188121.3|188211.3|188121.3|188212.4|188122.4|188208.8|188118.8|15
1737015560000|2025-01-16 08:19:20|188209.7|188119.7|188201.2|188111.2|188211.6|188121.6|188200.8|188110.8|16
1737015570000|2025-01-16 08:19:30|188201|188111|188194.3|188104.3|188201|188111|188185.1|188095.1|20
1737015580000|2025-01-16 08:19:40|188194.6|188104.6|188194.9|188104.9|188198.3|188108.3|188191.8|188101.8|24
1737015590000|2025-01-16 08:19:50|188194.8|188104.8|188195.1|188105.1|188195.1|188105.1|188191.6|188101.6|16
1737015600000|2025-01-16 08:20:00|188193.3|188103.3|188209.9|188119.9|188210.4|188120.4|188193.3|188103.3|17
1737015610000|2025-01-16 08:20:10|188207.9|188117.9|188200.8|188110.8|188207.9|188117.9|188200.8|188110.8|22
1737015620000|2025-01-16 08:20:20|188200.6|188110.6|188196|188106|188204.5|188114.5|188193.6|188103.6|20
1737015630000|2025-01-16 08:20:30|188195.6|188105.6|188194.1|188104.1|188196.8|188106.8|188178.3|188088.3|19
1737015640000|2025-01-16 08:20:40|188198.4|188108.4|188216|188126|188217.5|188127.5|188194.7|188104.7|17
1737015650000|2025-01-16 08:20:50|188216.2|188126.2|188217.9|188127.9|188217.9|188127.9|188214.2|188124.2|11
1737015660000|2025-01-16 08:21:00|188218.6|188128.6|188247.8|188157.8|188258.4|188168.4|188218.6|188128.6|24
1737015670000|2025-01-16 08:21:10|188247.6|188157.6|188246.8|188156.8|188254.7|188164.7|188246.4|188156.4|26
1737015680000|2025-01-16 08:21:20|188246.4|188156.4|188270|188180|188270.7|188180.7|188241|188151|27
1737015690000|2025-01-16 08:21:30|188268.6|188178.6|188265.6|188175.6|188272.4|188182.4|188263.6|188173.6|19
1737015700000|2025-01-16 08:21:40|188265.7|188175.7|188281.1|188191.1|188281.1|188191.1|188265.3|188175.3|19
1737015710000|2025-01-16 08:21:50|188282.5|188192.5|188269.5|188179.5|188282.5|188192.5|188268.2|188178.2|20
1737015720000|2025-01-16 08:22:00|188268.4|188178.4|188257.2|188167.2|188269.1|188179.1|188257.2|188167.2|17
1737015730000|2025-01-16 08:22:10|188258.6|188168.6|188266.9|188176.9|188270.3|188180.3|188255.5|188165.5|24
1737015740000|2025-01-16 08:22:20|188265.5|188175.5|188289.8|188199.8|188294.6|188204.6|188264.2|188174.2|23
1737015750000|2025-01-16 08:22:30|188295.5|188205.5|188300.1|188210.1|188300.1|188210.1|188289.2|188199.2|20
1737015760000|2025-01-16 08:22:40|188297.5|188207.5|188305.1|188215.1|188308.3|188218.3|188295|188205|24
1737015770000|2025-01-16 08:22:50|188303.8|188213.8|188298.9|188208.9|188306.9|188216.9|188298.9|188208.9|18
1737015780000|2025-01-16 08:23:00|188300.7|188210.7|188306.9|188216.9|188308.1|188218.1|188300.7|188210.7|15
1737015790000|2025-01-16 08:23:10|188308.6|188218.6|188308.5|188218.5|188311.1|188221.1|188307.9|188217.9|21
1737015800000|2025-01-16 08:23:20|188308.6|188218.6|188312.5|188222.5|188313.5|188223.5|188308|188218|16
1737015810000|2025-01-16 08:23:30|188312.3|188222.3|188308.9|188218.9|188312.6|188222.6|188308.9|188218.9|9
1737015820000|2025-01-16 08:23:40|188308.7|188218.7|188299.8|188209.8|188312|188222|188298.8|188208.8|17
1737015830000|2025-01-16 08:23:50|188299.6|188209.6|188310.4|188220.4|188313.2|188223.2|188299.3|188209.3|21
1737015840000|2025-01-16 08:24:00|188310.3|188220.3|188307|188217|188310.5|188220.5|188305.9|188215.9|14
1737015850000|2025-01-16 08:24:10|188307.3|188217.3|188344|188254|188344|188254|188307.2|188217.2|16
1737015860000|2025-01-16 08:24:20|188344.2|188254.2|188344.5|188254.5|188346.2|188256.2|188341.3|188251.3|10
1737015870000|2025-01-16 08:24:30|188345.8|188255.8|188310.2|188220.2|188346.7|188256.7|188310.2|188220.2|13
1737015880000|2025-01-16 08:24:40|188310.8|188220.8|188264.6|188174.6|188310.8|188220.8|188254.9|188164.9|25
1737015890000|2025-01-16 08:24:50|188257.4|188167.4|188254.8|188164.8|188262.9|188172.9|188253.5|188163.5|20
1737015900000|2025-01-16 08:25:00|188254.6|188164.6|188251|188161|188256.5|188166.5|188245|188155|20
1737015910000|2025-01-16 08:25:10|188250.8|188160.8|188254.6|188164.6|188259.7|188169.7|188250.5|188160.5|21
1737015920000|2025-01-16 08:25:20|188254.2|188164.2|188243.1|188153.1|188254.2|188164.2|188242|188152|21
1737015930000|2025-01-16 08:25:30|188243|188153|188247.3|188157.3|188250.8|188160.8|188242.3|188152.3|17
1737015940000|2025-01-16 08:25:40|188247.7|188157.7|188248.1|188158.1|188249.3|188159.3|188244.8|188154.8|19
1737015950000|2025-01-16 08:25:50|188248.3|188158.3|188248.2|188158.2|188250.2|188160.2|188247.6|188157.6|18
1737015960000|2025-01-16 08:26:00|188247.8|188157.8|188291.4|188201.4|188299.4|188209.4|188247.8|188157.8|21
1737015970000|2025-01-16 08:26:10|188292.7|188202.7|188291.8|188201.8|188295.3|188205.3|188291.4|188201.4|12
1737015980000|2025-01-16 08:26:20|188291.7|188201.7|188306.2|188216.2|188308.7|188218.7|188291.7|188201.7|20
1737015990000|2025-01-16 08:26:30|188306.1|188216.1|188315.3|188225.3|188315.3|188225.3|188305.5|188215.5|13
1737016000000|2025-01-16 08:26:40|188317|188227|188369|188279|188386.7|188296.7|188317|188227|27
1737016010000|2025-01-16 08:26:50|188370.4|188280.4|188387.8|188297.8|188394.2|188304.2|188370.4|188280.4|33
1737016020000|2025-01-16 08:27:00|188388|188298|188360.1|188270.1|188388|188298|188358.5|188268.5|26
1737016030000|2025-01-16 08:27:10|188361.2|188271.2|188369.2|188279.2|188374.4|188284.4|188354.1|188264.1|29
1737016040000|2025-01-16 08:27:20|188370.2|188280.2|188385.6|188295.6|188390|188300|188370.2|188280.2|24
1737016050000|2025-01-16 08:27:30|188386|188296|188362.7|188272.7|188387.5|188297.5|188359.8|188269.8|29
1737016060000|2025-01-16 08:27:40|188361.6|188271.6|188365.4|188275.4|188367.9|188277.9|188358.7|188268.7|22
1737016070000|2025-01-16 08:27:50|188365.3|188275.3|188357.3|188267.3|188367.9|188277.9|188357.3|188267.3|21
1737016080000|2025-01-16 08:28:00|188361.7|188271.7|188364.1|188274.1|188364.2|188274.2|188358.1|188268.1|16
1737016090000|2025-01-16 08:28:10|188365.3|188275.3|188365.6|188275.6|188366.4|188276.4|188359.3|188269.3|21
1737016100000|2025-01-16 08:28:20|188364.8|188274.8|188359.2|188269.2|188365.7|188275.7|188357.8|188267.8|20
1737016110000|2025-01-16 08:28:30|188360.8|188270.8|188365.3|188275.3|188367.2|188277.2|188357|188267|24
1737016120000|2025-01-16 08:28:40|188366.2|188276.2|188365.4|188275.4|188367.7|188277.7|188365.1|188275.1|7
1737016130000|2025-01-16 08:28:50|188366.7|188276.7|188367.2|188277.2|188368.5|188278.5|188366.7|188276.7|10
1737016140000|2025-01-16 08:29:00|188367.4|188277.4|188394.4|188304.4|188398.6|188308.6|188367.4|188277.4|18
1737016150000|2025-01-16 08:29:10|188394.3|188304.3|188388.5|188298.5|188394.3|188304.3|188381.7|188291.7|19
1737016160000|2025-01-16 08:29:20|188388.2|188298.2|188387.4|188297.4|188389.7|188299.7|188385.2|188295.2|14
1737016170000|2025-01-16 08:29:30|188387.3|188297.3|188391.5|188301.5|188392.1|188302.1|188386.7|188296.7|18
1737016180000|2025-01-16 08:29:40|188391.8|188301.8|188397.7|188307.7|188402.2|188312.2|188391.4|188301.4|16
1737016190000|2025-01-16 08:29:50|188398|188308|188400.4|188310.4|188400.8|188310.8|188397.5|188307.5|11
1737016200000|2025-01-16 08:30:00|188406.1|188316.1|188410.9|188320.9|188416.1|188326.1|188406.1|188316.1|16
1737016210000|2025-01-16 08:30:10|188410.8|188320.8|188409.4|188319.4|188418.3|188328.3|188407.1|188317.1|12
1737016220000|2025-01-16 08:30:20|188409.5|188319.5|188422|188332|188465.5|188375.5|188409.5|188319.5|17
1737016230000|2025-01-16 08:30:30|188421.6|188331.6|188419.4|188329.4|188421.6|188331.6|188396.2|188306.2|17
1737016240000|2025-01-16 08:30:40|188417.3|188327.3|188435.7|188345.7|188438.2|188348.2|188412.9|188322.9|14
1737016250000|2025-01-16 08:30:50|188435.4|188345.4|188443.1|188353.1|188443.1|188353.1|188430.7|188340.7|20
1737016260000|2025-01-16 08:31:00|188440.5|188350.5|188454.9|188364.9|188461.8|188371.8|188440.5|188350.5|15
1737016270000|2025-01-16 08:31:10|188455.3|188365.3|188455.2|188365.2|188460|188370|188452.8|188362.8|18
1737016280000|2025-01-16 08:31:20|188454.9|188364.9|188457.9|188367.9|188463.2|188373.2|188454.7|188364.7|12
1737016290000|2025-01-16 08:31:30|188457.7|188367.7|188463.2|188373.2|188463.5|188373.5|188457.3|188367.3|9
1737016300000|2025-01-16 08:31:40|188462.8|188372.8|188514.9|188424.9|188529|188439|188462.8|188372.8|12
1737016310000|2025-01-16 08:31:50|188515|188425|188514|188424|188515.2|188425.2|188514|188424|4
1737016320000|2025-01-16 08:32:00|188514.4|188424.4|188508.6|188418.6|188514.9|188424.9|188507.5|188417.5|13
1737016330000|2025-01-16 08:32:10|188508.9|188418.9|188513.2|188423.2|188513.5|188423.5|188508.9|188418.9|8
1737016340000|2025-01-16 08:32:20|188513.6|188423.6|188504.2|188414.2|188513.6|188423.6|188504|188414|10
1737016350000|2025-01-16 08:32:30|188505.8|188415.8|188474.4|188384.4|188505.8|188415.8|188474.4|188384.4|16
1737016360000|2025-01-16 08:32:40|188474.8|188384.8|188466.7|188376.7|188474.8|188384.8|188465.6|188375.6|9
1737016370000|2025-01-16 08:32:50|188466.4|188376.4|188490.2|188400.2|188492.9|188402.9|188465.8|188375.8|14
1737016380000|2025-01-16 08:33:00|188490.4|188400.4|188487|188397|188491.1|188401.1|188484.2|188394.2|12
1737016390000|2025-01-16 08:33:10|188487.4|188397.4|188490.2|188400.2|188491.7|188401.7|188486.6|188396.6|12
1737016400000|2025-01-16 08:33:20|188487.8|188397.8|188492.6|188402.6|188494|188404|188487.5|188397.5|9
1737016410000|2025-01-16 08:33:30|188492.9|188402.9|188491.4|188401.4|188495.6|188405.6|188488.4|188398.4|14
1737016420000|2025-01-16 08:33:40|188491|188401|188495.1|188405.1|188496.3|188406.3|188491|188401|10
1737016430000|2025-01-16 08:33:50|188495.2|188405.2|188487.9|188397.9|188495.2|188405.2|188487.9|188397.9|11
1737016440000|2025-01-16 08:34:00|188483.3|188393.3|188481.2|188391.2|188488|188398|188476.8|188386.8|12
1737016450000|2025-01-16 08:34:10|188479|188389|188466.2|188376.2|188479|188389|188462.1|188372.1|17
1737016460000|2025-01-16 08:34:20|188465.7|188375.7|188465.9|188375.9|188467.2|188377.2|188461|188371|9
1737016470000|2025-01-16 08:34:30|188464.5|188374.5|188467.6|188377.6|188482.9|188392.9|188460.7|188370.7|21
1737016480000|2025-01-16 08:34:40|188465.5|188375.5|188463.6|188373.6|188466.6|188376.6|188462|188372|15
1737016490000|2025-01-16 08:34:50|188463.3|188373.3|188465.6|188375.6|188468.8|188378.8|188463.3|188373.3|16
1737016500000|2025-01-16 08:35:00|188467.2|188377.2|188469|188379|188469.8|188379.8|188467.2|188377.2|16
1737016510000|2025-01-16 08:35:10|188469.2|188379.2|188473.1|188383.1|188473.1|188383.1|188468.6|188378.6|22
1737016520000|2025-01-16 08:35:20|188474.8|188384.8|188467.4|188377.4|188474.8|188384.8|188460.8|188370.8|17
1737016530000|2025-01-16 08:35:30|188467|188377|188467.9|188377.9|188467.9|188377.9|188458.3|188368.3|17
1737016540000|2025-01-16 08:35:40|188467.7|188377.7|188459.9|188369.9|188470.3|188380.3|188451.6|188361.6|22
1737016550000|2025-01-16 08:35:50|188456|188366|188453.7|188363.7|188457.8|188367.8|188447.6|188357.6|17
1737016560000|2025-01-16 08:36:00|188446.2|188356.2|188413|188323|188446.2|188356.2|188413|188323|18
1737016570000|2025-01-16 08:36:10|188414.3|188324.3|188416.8|188326.8|188422.2|188332.2|188414.3|188324.3|18
1737016580000|2025-01-16 08:36:20|188418|188328|188298.4|188208.4|188418.6|188328.6|188295.2|188205.2|25
1737016590000|2025-01-16 08:36:30|188297.4|188207.4|188248.1|188158.1|188298.6|188208.6|188246.5|188156.5|22
1737016600000|2025-01-16 08:36:40|188249.2|188159.2|188304.5|188214.5|188308.1|188218.1|188248.2|188158.2|26
1737016610000|2025-01-16 08:36:50|188310.2|188220.2|188314.3|188224.3|188316.6|188226.6|188296.4|188206.4|26
1737016620000|2025-01-16 08:37:00|188314.1|188224.1|188298|188208|188314.4|188224.4|188287.8|188197.8|23
1737016630000|2025-01-16 08:37:10|188298.6|188208.6|188295.3|188205.3|188298.6|188208.6|188294.6|188204.6|13
1737016640000|2025-01-16 08:37:20|188295.1|188205.1|188287.2|188197.2|188301.8|188211.8|188283.4|188193.4|18
1737016650000|2025-01-16 08:37:30|188276.9|188186.9|188297.9|188207.9|188297.9|188207.9|188276.9|188186.9|19
1737016660000|2025-01-16 08:37:40|188297.8|188207.8|188294.8|188204.8|188297.8|188207.8|188280.5|188190.5|15
1737016670000|2025-01-16 08:37:50|188294.6|188204.6|188295.3|188205.3|188297.4|188207.4|188293.8|188203.8|17
1737016680000|2025-01-16 08:38:00|188290.1|188200.1|188294.7|188204.7|188294.7|188204.7|188282|188192|11
1737016690000|2025-01-16 08:38:10|188293.2|188203.2|188266.1|188176.1|188293.2|188203.2|188266.1|188176.1|15
1737016700000|2025-01-16 08:38:20|188265.9|188175.9|188282.1|188192.1|188282.1|188192.1|188261.4|188171.4|15
1737016710000|2025-01-16 08:38:30|188276.4|188186.4|188285.8|188195.8|188288.6|188198.6|188274.9|188184.9|17
1737016720000|2025-01-16 08:38:40|188285.7|188195.7|188285.6|188195.6|188287.9|188197.9|188275.6|188185.6|14
1737016730000|2025-01-16 08:38:50|188285.2|188195.2|188277.7|188187.7|188285.5|188195.5|188276.1|188186.1|13
1737016740000|2025-01-16 08:39:00|188279.9|188189.9|188285|188195|188286.8|188196.8|188275.9|188185.9|24
1737016750000|2025-01-16 08:39:10|188284.9|188194.9|188271.5|188181.5|188288.1|188198.1|188271.5|188181.5|17
1737016760000|2025-01-16 08:39:20|188272.3|188182.3|188268.5|188178.5|188277.1|188187.1|188268.5|188178.5|21
1737016770000|2025-01-16 08:39:30|188268.9|188178.9|188266.3|188176.3|188276.3|188186.3|188262.1|188172.1|21
1737016780000|2025-01-16 08:39:40|188265.7|188175.7|188276.3|188186.3|188279|188189|188262.2|188172.2|20
1737016790000|2025-01-16 08:39:50|188277|188187|188266.3|188176.3|188277|188187|188252.7|188162.7|16
1737016800000|2025-01-16 08:40:00|188265.8|188175.8|188285.2|188195.2|188286.1|188196.1|188264.7|188174.7|11
1737016810000|2025-01-16 08:40:10|188281.6|188191.6|188284.3|188194.3|188286|188196|188281.6|188191.6|9
1737016820000|2025-01-16 08:40:20|188285|188195|188285.5|188195.5|188286|188196|188285|188195|6
1737016830000|2025-01-16 08:40:30|188285.2|188195.2|188287.9|188197.9|188287.9|188197.9|188285.2|188195.2|7
1737016840000|2025-01-16 08:40:40|188287.4|188197.4|188345.5|188255.5|188345.5|188255.5|188286.6|188196.6|14
1737016850000|2025-01-16 08:40:50|188345.1|188255.1|188384.2|188294.2|188385.8|188295.8|188345.1|188255.1|22
1737016860000|2025-01-16 08:41:00|188383.4|188293.4|188398.3|188268.3|188398.8|188294.6|188374.5|188268.3|26
1737016870000|2025-01-16 08:41:10|188396.2|188266.2|188391.4|188301.4|188396.2|188304.5|188386.1|188256.1|24
1737016880000|2025-01-16 08:41:20|188391.7|188301.7|188398.4|188268.4|188401.2|188302|188390.9|188261.6|17
1737016890000|2025-01-16 08:41:30|188398.2|188268.2|188393.6|188263.6|188403.2|188273.2|188392.6|188262.6|21
1737016900000|2025-01-16 08:41:40|188393.8|188263.8|188445.3|188315.3|188446.1|188316.1|188393.8|188263.8|16
1737016910000|2025-01-16 08:41:50|188444.8|188314.8|188417.1|188327.1|188450.8|188329.2|188416.7|188307|23
1737016920000|2025-01-16 08:42:00|188415.1|188325.1|188413.4|188323.4|188418.1|188328.1|188408|188318|24
1737016930000|2025-01-16 08:42:10|188413.5|188323.5|188402.9|188312.9|188413.9|188323.9|188402.9|188312.9|17
1737016940000|2025-01-16 08:42:20|188402.7|188312.7|188403.2|188313.2|188403.2|188313.2|188402.7|188312.7|7
1737016950000|2025-01-16 08:42:30|188406.8|188316.8|188409|188319|188409.5|188319.5|188406.8|188316.8|11
1737016960000|2025-01-16 08:42:40|188408.9|188318.9|188410.1|188320.1|188410.5|188320.5|188407.5|188317.5|8
1737016970000|2025-01-16 08:42:50|188409.7|188319.7|188412.1|188322.1|188412.1|188322.1|188409.1|188319.1|9
1737016980000|2025-01-16 08:43:00|188411.9|188321.9|188409.1|188319.1|188412.1|188322.1|188408.7|188318.7|16
1737016990000|2025-01-16 08:43:10|188409.8|188319.8|188424.1|188334.1|188425.2|188335.2|188409.1|188319.1|9
1737017000000|2025-01-16 08:43:20|188423.3|188333.3|188461.1|188371.1|188461.1|188371.1|188423.3|188333.3|23
1737017010000|2025-01-16 08:43:30|188457|188367|188455.5|188365.5|188461.3|188371.3|188455.5|188365.5|14
1737017020000|2025-01-16 08:43:40|188455.7|188365.7|188422.9|188332.9|188460.5|188370.5|188420.8|188330.8|17
1737017030000|2025-01-16 08:43:50|188419.4|188329.4|188414.6|188324.6|188419.5|188329.5|188409.7|188319.7|15
1737017040000|2025-01-16 08:44:00|188414.5|188324.5|188416.6|188326.6|188416.6|188326.6|188414.5|188324.5|11
1737017050000|2025-01-16 08:44:10|188416.4|188326.4|188417.3|188327.3|188417.5|188327.5|188416.3|188326.3|10
1737017060000|2025-01-16 08:44:20|188417.6|188327.6|188417.4|188327.4|188417.6|188327.6|188417.4|188327.4|2
1737017070000|2025-01-16 08:44:30|188417.1|188327.1|188417.4|188327.4|188419|188329|188417.1|188327.1|5
1737017080000|2025-01-16 08:44:40|188416.8|188326.8|188414.3|188324.3|188417.5|188327.5|188413.9|188323.9|4
1737017090000|2025-01-16 08:44:50|188416.3|188326.3|188421.5|188331.5|188422.6|188332.6|188414.7|188324.7|12
1737017100000|2025-01-16 08:45:00|188419.8|188329.8|188450.7|188360.7|188461|188371|188419.8|188329.8|16
1737017110000|2025-01-16 08:45:10|188451.9|188361.9|188416.9|188326.9|188451.9|188361.9|188416.8|188326.8|15
1737017120000|2025-01-16 08:45:20|188417.2|188327.2|188417.2|188327.2|188417.2|188327.2|188417.2|188327.2|1
1737017130000|2025-01-16 08:45:30|188419|188329|188412.1|188322.1|188419|188329|188412.1|188322.1|16
1737017140000|2025-01-16 08:45:40|188411.7|188321.7|188407.4|188317.4|188411.7|188321.7|188405.9|188315.9|14
1737017150000|2025-01-16 08:45:50|188407|188317|188416.3|188326.3|188442.3|188352.3|188405.9|188315.9|23
1737017160000|2025-01-16 08:46:00|188417.1|188327.1|188441.6|188351.6|188441.6|188351.6|188416.9|188326.9|14
1737017170000|2025-01-16 08:46:10|188443.2|188353.2|188442.8|188352.8|188444.3|188354.3|188436.3|188346.3|14
1737017180000|2025-01-16 08:46:20|188443|188353|188418.9|188328.9|188443|188353|188418.9|188328.9|9
1737017190000|2025-01-16 08:46:30|188419.1|188329.1|188443|188353|188444.8|188354.8|188419.1|188329.1|14
1737017200000|2025-01-16 08:46:40|188441.8|188351.8|188422.5|188332.5|188441.8|188351.8|188422|188332|20
1737017210000|2025-01-16 08:46:50|188420.5|188330.5|188413.5|188323.5|188420.5|188330.5|188413.5|188323.5|12
1737017220000|2025-01-16 08:47:00|188413.1|188323.1|188407.9|188317.9|188413.1|188323.1|188407.9|188317.9|10
1737017230000|2025-01-16 08:47:10|188409|188319|188407.7|188317.7|188409.6|188319.6|188407.4|188317.4|14
1737017240000|2025-01-16 08:47:20|188407.8|188317.8|188407.2|188317.2|188407.9|188317.9|188407.2|188317.2|4
1737017250000|2025-01-16 08:47:30|188406.8|188316.8|188407.1|188317.1|188410.4|188320.4|188406.7|188316.7|13
1737017260000|2025-01-16 08:47:40|188406.8|188316.8|188390.4|188300.4|188407.2|188317.2|188390.4|188300.4|8
1737017270000|2025-01-16 08:47:50|188390.6|188300.6|188390|188300|188390.6|188300.6|188390|188300|3
1737017280000|2025-01-16 08:48:00|188390.2|188300.2|188444.3|188354.3|188445.7|188355.7|188390|188300|10
1737017290000|2025-01-16 08:48:10|188444.5|188354.5|188454.8|188364.8|188455.3|188365.3|188436|188346|11
1737017300000|2025-01-16 08:48:20|188451.3|188361.3|188441.2|188351.2|188451.3|188361.3|188423.7|188333.7|16
1737017310000|2025-01-16 08:48:30|188436.1|188346.1|188443.3|188353.3|188443.3|188353.3|188432.3|188342.3|9
1737017320000|2025-01-16 08:48:40|188443.1|188353.1|188440.8|188350.8|188444.4|188354.4|188440.7|188350.7|11
1737017330000|2025-01-16 08:48:50|188441.2|188351.2|188431|188341|188441.2|188351.2|188430.7|188340.7|13
1737017340000|2025-01-16 08:49:00|188430.7|188340.7|188446.4|188356.4|188447.5|188357.5|188427.2|188337.2|16
1737017350000|2025-01-16 08:49:10|188444.3|188354.3|188443.2|188353.2|188446.7|188356.7|188440.7|188350.7|21
1737017360000|2025-01-16 08:49:20|188443.4|188353.4|188438.6|188348.6|188443.4|188353.4|188430.1|188340.1|14
1737017370000|2025-01-16 08:49:30|188438.7|188348.7|188439.9|188349.9|188439.9|188349.9|188427|188337|14
1737017380000|2025-01-16 08:49:40|188438.6|188348.6|188437.9|188347.9|188439.2|188349.2|188436.6|188346.6|10
1737017390000|2025-01-16 08:49:50|188438.3|188348.3|188443.3|188353.3|188443.3|188353.3|188426.9|188336.9|10
1737017400000|2025-01-16 08:50:00|188443.5|188353.5|188442.4|188352.4|188443.5|188353.5|188437.3|188347.3|17
1737017410000|2025-01-16 08:50:10|188454.4|188364.4|188458.3|188368.3|188459.2|188369.2|188452.8|188362.8|16
1737017420000|2025-01-16 08:50:20|188458.6|188368.6|188460.1|188370.1|188460.5|188370.5|188457.2|188367.2|16
1737017430000|2025-01-16 08:50:30|188460.3|188370.3|188465|188375|188465.5|188375.5|188460.3|188370.3|11
1737017440000|2025-01-16 08:50:40|188464.8|188374.8|188461.8|188371.8|188465.1|188375.1|188461.8|188371.8|17
1737017450000|2025-01-16 08:50:50|188461.7|188371.7|188461.2|188371.2|188461.7|188371.7|188460|188370|11
1737017460000|2025-01-16 08:51:00|188462.6|188372.6|188461.5|188371.5|188463.3|188373.3|188461.3|188371.3|11
1737017470000|2025-01-16 08:51:10|188461.3|188371.3|188459.6|188369.6|188461.9|188371.9|188458.7|188368.7|11
1737017480000|2025-01-16 08:51:20|188459.5|188369.5|188460.5|188370.5|188461.6|188371.6|188459.5|188369.5|9
1737017490000|2025-01-16 08:51:30|188460.9|188370.9|188462.8|188372.8|188464.5|188374.5|188460.9|188370.9|13
1737017500000|2025-01-16 08:51:40|188461.3|188371.3|188461.9|188371.9|188464.6|188374.6|188461.3|188371.3|18
1737017510000|2025-01-16 08:51:50|188462.9|188372.9|188462.6|188372.6|188463.2|188373.2|188462.6|188372.6|8
1737017520000|2025-01-16 08:52:00|188462.4|188372.4|188474.2|188384.2|188477|188387|188462.3|188372.3|19
1737017530000|2025-01-16 08:52:10|188474.1|188384.1|188505.8|188415.8|188511.7|188421.7|188474.1|188384.1|15
1737017540000|2025-01-16 08:52:20|188506.8|188416.8|188501|188411|188507|188417|188501|188411|18
1737017550000|2025-01-16 08:52:30|188501.1|188411.1|188501.2|188411.2|188503.3|188413.3|188499.7|188409.7|10
1737017560000|2025-01-16 08:52:40|188501.3|188411.3|188505.5|188415.5|188508.5|188418.5|188501.3|188411.3|16
1737017570000|2025-01-16 08:52:50|188505.2|188415.2|188505.2|188415.2|188505.7|188415.7|188505.2|188415.2|6
1737017580000|2025-01-16 08:53:00|188505.4|188415.4|188501.1|188411.1|188508|188418|188497|188407|15
1737017590000|2025-01-16 08:53:10|188498.8|188408.8|188500|188410|188505.8|188415.8|188498.8|188408.8|13
1737017600000|2025-01-16 08:53:20|188500.3|188410.3|188500.1|188410.1|188500.5|188410.5|188498.9|188408.9|13
1737017610000|2025-01-16 08:53:30|188501.3|188411.3|188502.2|188412.2|188502.2|188412.2|188501.3|188411.3|5
1737017620000|2025-01-16 08:53:40|188500.9|188410.9|188499.3|188409.3|188501|188411|188499.3|188409.3|7
1737017630000|2025-01-16 08:53:50|188499.7|188409.7|188501.1|188411.1|188501.1|188411.1|188499.7|188409.7|7
1737017640000|2025-01-16 08:54:00|188501.3|188411.3|188499.3|188409.3|188503.3|188413.3|188498.4|188408.4|17
1737017650000|2025-01-16 08:54:10|188501.3|188411.3|188522.1|188392.1|188522.1|188417.5|188499.5|188388.5|15
1737017660000|2025-01-16 08:54:20|188519.9|188389.9|188520|188390|188520|188390|188518.3|188388.3|10
1737017670000|2025-01-16 08:54:30|188519.8|188389.8|188520.9|188390.9|188522|188392|188519.7|188389.7|7
1737017680000|2025-01-16 08:54:40|188520.8|188390.8|188521.4|188391.4|188522.8|188392.8|188519.6|188389.6|10
1737017690000|2025-01-16 08:54:50|188523.5|188393.5|188523.4|188393.4|188523.5|188393.5|188522.2|188392.2|9
1737017700000|2025-01-16 08:55:00|188523.8|188393.8|188541.4|188411.4|188541.6|188411.6|188523.8|188393.8|10
1737017710000|2025-01-16 08:55:10|188540.4|188410.4|188540.4|188410.4|188540.4|188410.4|188540.4|188410.4|1
1737017720000|2025-01-16 08:55:20|188540.2|188410.2|188540.7|188410.7|188540.9|188410.9|188540.2|188410.2|4
1737017730000|2025-01-16 08:55:30|188540.4|188410.4|188501.3|188411.3|188540.4|188429.6|188501.3|188410.4|6
1737017740000|2025-01-16 08:55:40|188500.9|188410.9|188499.6|188409.6|188500.9|188410.9|188499.6|188409.6|5
1737017750000|2025-01-16 08:55:50|188499.4|188409.4|188502.9|188412.9|188502.9|188412.9|188499.3|188409.3|7
1737017760000|2025-01-16 08:56:00|188495.8|188405.8|188486.2|188396.2|188495.8|188405.8|188482.4|188392.4|13
1737017770000|2025-01-16 08:56:10|188483|188393|188410.4|188320.4|188485.5|188395.5|188410.4|188320.4|21
1737017780000|2025-01-16 08:56:20|188408.4|188318.4|188441.2|188351.2|188450.4|188360.4|188408.4|188318.4|23
1737017790000|2025-01-16 08:56:30|188442.9|188352.9|188446.4|188356.4|188448.6|188358.6|188440.7|188350.7|17
1737017800000|2025-01-16 08:56:40|188446.6|188356.6|188446.7|188356.7|188454.7|188364.7|188442.6|188352.6|15
1737017810000|2025-01-16 08:56:50|188448.9|188358.9|188439.7|188349.7|188449.2|188359.2|188439.7|188349.7|15
1737017820000|2025-01-16 08:57:00|188438|188348|188419.5|188329.5|188441.4|188351.4|188419.5|188329.5|16
1737017830000|2025-01-16 08:57:10|188420.1|188330.1|188422.8|188332.8|188424|188334|188416.3|188326.3|18
1737017840000|2025-01-16 08:57:20|188422.9|188332.9|188430|188340|188430.1|188340.1|188420.3|188330.3|24
1737017850000|2025-01-16 08:57:30|188430.1|188340.1|188424.8|188334.8|188434.8|188344.8|188424.8|188334.8|13
1737017860000|2025-01-16 08:57:40|188423.5|188333.5|188433.3|188343.3|188435.9|188345.9|188419.2|188329.2|18
1737017870000|2025-01-16 08:57:50|188433.5|188343.5|188437.3|188347.3|188444.9|188354.9|188433.5|188343.5|14
1737017880000|2025-01-16 08:58:00|188435.5|188345.5|188436.6|188346.6|188439.7|188349.7|188429.5|188339.5|11
1737017890000|2025-01-16 08:58:10|188436.4|188346.4|188447.7|188357.7|188448.5|188358.5|188433.8|188343.8|9
1737017900000|2025-01-16 08:58:20|188447.5|188357.5|188442.8|188352.8|188448|188358|188442.8|188352.8|7
1737017910000|2025-01-16 08:58:30|188442.7|188352.7|188447.4|188357.4|188450.2|188360.2|188442.7|188352.7|8
1737017920000|2025-01-16 08:58:40|188450.6|188360.6|188492.5|188402.5|188492.5|188402.5|188450.6|188360.6|19
1737017930000|2025-01-16 08:58:50|188493.4|188403.4|188467|188377|188494.5|188404.5|188467|188377|20
1737017940000|2025-01-16 08:59:00|188467.1|188377.1|188469.2|188379.2|188469.6|188379.6|188464.3|188374.3|6
1737017950000|2025-01-16 08:59:10|188467.4|188377.4|188457|188367|188467.4|188377.4|188456.8|188366.8|12
1737017960000|2025-01-16 08:59:20|188456.5|188366.5|188462.4|188372.4|188466.2|188376.2|188456.5|188366.5|14
1737017970000|2025-01-16 08:59:30|188461.1|188371.1|188462.3|188372.3|188463.1|188373.1|188460.9|188370.9|8
1737017980000|2025-01-16 08:59:40|188464.8|188374.8|188466.7|188376.7|188466.7|188376.7|188462.3|188372.3|12
1737017990000|2025-01-16 08:59:50|188466.2|188376.2|188465.7|188375.7|188466.6|188376.6|188465.6|188375.6|8
1737018000000|2025-01-16 09:00:00|188467.4|188377.4|188459.5|188369.5|188478.6|188388.6|188455.9|188365.9|21
1737018010000|2025-01-16 09:00:10|188458.4|188368.4|188426.5|188336.5|188458.4|188368.4|188418.9|188328.9|22
1737018020000|2025-01-16 09:00:20|188428.2|188338.2|188430.5|188340.5|188432.2|188342.2|188420.4|188330.4|17
1737018030000|2025-01-16 09:00:30|188430.3|188340.3|188515.3|188385.3|188517.3|188408.4|188429.9|188339.9|24
1737018040000|2025-01-16 09:00:40|188517.6|188387.6|188514.1|188424.1|188517.6|188424.1|188498.5|188387.6|21
1737018050000|2025-01-16 09:00:50|188514.6|188424.6|188515|188425|188515.7|188425.7|188514.1|188424.1|13
1737018060000|2025-01-16 09:01:00|188518.6|188428.6|188516.8|188426.8|188519.2|188429.2|188516.8|188426.8|9
1737018070000|2025-01-16 09:01:10|188507.9|188417.9|188508.5|188418.5|188509.8|188419.8|188506.2|188416.2|11
1737018080000|2025-01-16 09:01:20|188508.3|188418.3|188507.1|188417.1|188508.8|188418.8|188505.7|188415.7|7
1737018090000|2025-01-16 09:01:30|188507.3|188417.3|188511.8|188421.8|188511.8|188421.8|188507.3|188417.3|9
1737018100000|2025-01-16 09:01:40|188512|188422|188514.5|188424.5|188515.5|188425.5|188510.1|188420.1|9
1737018110000|2025-01-16 09:01:50|188514.9|188424.9|188597|188507|188603.1|188513.1|188514.9|188424.9|23
1737018120000|2025-01-16 09:02:00|188591.3|188501.3|188599.7|188509.7|188599.7|188509.7|188588.5|188498.5|20
1737018130000|2025-01-16 09:02:10|188599|188509|188609.5|188519.5|188610.3|188520.3|188598.1|188508.1|28
1737018140000|2025-01-16 09:02:20|188606.9|188516.9|188610.2|188520.2|188613.2|188523.2|188606.5|188516.5|18
1737018150000|2025-01-16 09:02:30|188610.8|188520.8|188602.6|188512.6|188637.7|188547.7|188602.6|188512.6|20
1737018160000|2025-01-16 09:02:40|188600.8|188510.8|188598.5|188508.5|188614|188524|188598.5|188508.5|19
1737018170000|2025-01-16 09:02:50|188598|188508|188562.9|188472.9|188598.2|188508.2|188562.9|188472.9|19
1737018180000|2025-01-16 09:03:00|188563.5|188473.5|188566|188476|188566|188476|188562.9|188472.9|9
1737018190000|2025-01-16 09:03:10|188565.8|188475.8|188568.4|188478.4|188568.4|188478.4|188565.8|188475.8|11
1737018200000|2025-01-16 09:03:20|188570|188480|188567.9|188477.9|188571.8|188481.8|188565.3|188475.3|11
1737018210000|2025-01-16 09:03:30|188568.4|188478.4|188566.5|188476.5|188570.9|188480.9|188565.5|188475.5|14
1737018220000|2025-01-16 09:03:40|188563|188473|188564.3|188474.3|188565.3|188475.3|188563|188473|8
1737018230000|2025-01-16 09:03:50|188564.5|188474.5|188567.1|188477.1|188567.1|188477.1|188564.4|188474.4|11
1737018240000|2025-01-16 09:04:00|188566.6|188476.6|188563.9|188473.9|188566.6|188476.6|188563.7|188473.7|7
1737018250000|2025-01-16 09:04:10|188564|188474|188571.5|188481.5|188574.4|188484.4|188563.4|188473.4|11
1737018260000|2025-01-16 09:04:20|188571.3|188481.3|188575.1|188485.1|188575.1|188485.1|188570.8|188480.8|9
1737018270000|2025-01-16 09:04:30|188605.8|188515.8|188611.8|188521.8|188620.6|188530.6|188600.2|188510.2|22
1737018280000|2025-01-16 09:04:40|188612.3|188522.3|188636.1|188546.1|188642|188552|188612.2|188522.2|20
1737018290000|2025-01-16 09:04:50|188638.1|188548.1|188638.6|188548.6|188643.1|188553.1|188635.7|188545.7|8
1737018300000|2025-01-16 09:05:00|188638.9|188548.9|188642|188552|188643|188553|188638.9|188548.9|11
1737018310000|2025-01-16 09:05:10|188619|188529|188618.8|188528.8|188620.2|188530.2|188615.6|188525.6|8
1737018320000|2025-01-16 09:05:20|188616.5|188526.5|188618.1|188528.1|188618.1|188528.1|188616.5|188526.5|4
1737018330000|2025-01-16 09:05:30|188616.4|188526.4|188613.9|188523.9|188616.4|188526.4|188606.8|188516.8|9
1737018340000|2025-01-16 09:05:40|188613|188523|188613.5|188523.5|188613.5|188523.5|188608|188518|9
1737018350000|2025-01-16 09:05:50|188613.8|188523.8|188613.8|188523.8|188613.8|188523.8|188613.8|188523.8|1
1737018360000|2025-01-16 09:06:00|188613.1|188523.1|188613.5|188523.5|188613.7|188523.7|188612|188522|4
1737018370000|2025-01-16 09:06:10|188613.7|188523.7|188609.3|188519.3|188613.7|188523.7|188609.3|188519.3|5
1737018380000|2025-01-16 09:06:20|188609.8|188519.8|188603.2|188513.2|188609.8|188519.8|188594.6|188504.6|17
1737018390000|2025-01-16 09:06:30|188603.1|188513.1|188606.3|188516.3|188606.3|188516.3|188600.3|188510.3|12
1737018400000|2025-01-16 09:06:40|188562.1|188472.1|188587.3|188497.3|188587.3|188497.3|188562.1|188472.1|8
1737018410000|2025-01-16 09:06:50|188599.3|188509.3|188596.7|188506.7|188599.8|188509.8|188595.7|188505.7|15
1737018420000|2025-01-16 09:07:00|188596.6|188506.6|188615.3|188525.3|188619.8|188529.8|188595.1|188505.1|15
1737018430000|2025-01-16 09:07:10|188614.7|188524.7|188596.3|188506.3|188616|188526|188596.3|188506.3|11
1737018440000|2025-01-16 09:07:20|188592.9|188502.9|188598.1|188508.1|188600.4|188510.4|188592.9|188502.9|16
1737018450000|2025-01-16 09:07:30|188598.2|188508.2|188598.9|188508.9|188599|188509|188597.7|188507.7|10
1737018460000|2025-01-16 09:07:40|188599.4|188509.4|188619.6|188529.6|188619.6|188529.6|188599.4|188509.4|18
1737018470000|2025-01-16 09:07:50|188615.9|188525.9|188620.1|188530.1|188620.1|188530.1|188614.9|188524.9|20
1737018480000|2025-01-16 09:08:00|188617|188527|188549.5|188459.5|188617|188527|188546.8|188456.8|32
1737018490000|2025-01-16 09:08:10|188548|188458|188549.9|188459.9|188549.9|188459.9|188542.6|188452.6|14
1737018500000|2025-01-16 09:08:20|188550.2|188460.2|188544.7|188454.7|188550.2|188460.2|188544.4|188454.4|11
1737018510000|2025-01-16 09:08:30|188545.3|188455.3|188534.1|188444.1|188547.3|188457.3|188534.1|188444.1|15
1737018520000|2025-01-16 09:08:40|188534.3|188444.3|188542.1|188452.1|188548.7|188458.7|188534.1|188444.1|12
1737018530000|2025-01-16 09:08:50|188546.9|188456.9|188539.9|188449.9|188546.9|188456.9|188532.4|188442.4|17
1737018540000|2025-01-16 09:09:00|188536.1|188446.1|188534.6|188444.6|188536.9|188446.9|188534.3|188444.3|7
1737018550000|2025-01-16 09:09:10|188534.2|188444.2|188536.1|188446.1|188541|188451|188534.2|188444.2|19
1737018560000|2025-01-16 09:09:20|188533|188443|188537.4|188447.4|188540|188450|188533|188443|13
1737018570000|2025-01-16 09:09:30|188536.5|188446.5|188536.5|188446.5|188536.5|188446.5|188536.5|188446.5|1
1737018580000|2025-01-16 09:09:40|188536.8|188446.8|188536.3|188446.3|188539.9|188449.9|188535.2|188445.2|14
1737018590000|2025-01-16 09:09:50|188535.5|188445.5|188536.8|188446.8|188537.7|188447.7|188532|188442|13
1737018600000|2025-01-16 09:10:00|188535.5|188445.5|188496|188406|188535.5|188445.5|188494.5|188404.5|22
1737018610000|2025-01-16 09:10:10|188500.4|188410.4|188495.8|188405.8|188500.4|188410.4|188495.8|188405.8|11
1737018620000|2025-01-16 09:10:20|188496.1|188406.1|188495|188405|188497.6|188407.6|188495|188405|9
1737018630000|2025-01-16 09:10:30|188494.8|188404.8|188491.1|188401.1|188495|188405|188490.9|188400.9|11
1737018640000|2025-01-16 09:10:40|188487.3|188397.3|188488|188398|188488.3|188398.3|188487|188397|5
1737018650000|2025-01-16 09:10:50|188487.5|188397.5|188463.7|188373.7|188487.5|188397.5|188462.6|188372.6|22
1737018660000|2025-01-16 09:11:00|188456.6|188366.6|188450.1|188360.1|188456.6|188366.6|188441.5|188351.5|19
1737018670000|2025-01-16 09:11:10|188449|188359|188444.7|188354.7|188449|188359|188441.6|188351.6|11
1737018680000|2025-01-16 09:11:20|188444.6|188354.6|188448.4|188358.4|188448.6|188358.6|188444.2|188354.2|12
1737018690000|2025-01-16 09:11:30|188446.4|188356.4|188445.5|188355.5|188446.4|188356.4|188444.6|188354.6|5
1737018700000|2025-01-16 09:11:40|188445.6|188355.6|188442.9|188352.9|188456.3|188366.3|188442.9|188352.9|10
1737018710000|2025-01-16 09:11:50|188445.5|188355.5|188444|188354|188446.7|188356.7|188443.5|188353.5|10
1737018720000|2025-01-16 09:12:00|188444.9|188354.9|188445.5|188355.5|188445.5|188355.5|188444.8|188354.8|6
1737018730000|2025-01-16 09:12:10|188445.8|188355.8|188446.2|188356.2|188451.8|188361.8|188445.7|188355.7|8
1737018740000|2025-01-16 09:12:20|188445.9|188355.9|188445.8|188355.8|188449.3|188359.3|188445.8|188355.8|15
1737018750000|2025-01-16 09:12:30|188449.4|188359.4|188471.9|188381.9|188478.2|188388.2|188443.3|188353.3|15
1737018760000|2025-01-16 09:12:40|188471.6|188381.6|188458.7|188368.7|188476.5|188386.5|188458.4|188368.4|25
1737018770000|2025-01-16 09:12:50|188458.8|188368.8|188469.3|188379.3|188470.1|188380.1|188458.8|188368.8|19
1737018780000|2025-01-16 09:13:00|188463.4|188373.4|188450.5|188360.5|188463.4|188373.4|188450.5|188360.5|14
1737018790000|2025-01-16 09:13:10|188450.6|188360.6|188450.8|188360.8|188450.9|188360.9|188450.6|188360.6|3
1737018800000|2025-01-16 09:13:20|188450.9|188360.9|188471.8|188381.8|188474.1|188384.1|188450.8|188360.8|13
1737018810000|2025-01-16 09:13:30|188472.3|188382.3|188472.7|188382.7|188472.7|188382.7|188467.8|188377.8|15
1737018820000|2025-01-16 09:13:40|188472.3|188382.3|188469.3|188379.3|188473.3|188383.3|188467.4|188377.4|13
1737018830000|2025-01-16 09:13:50|188469.6|188379.6|188468.9|188378.9|188471.5|188381.5|188468.9|188378.9|12
1737018840000|2025-01-16 09:14:00|188470.7|188380.7|188455.6|188365.6|188471.6|188381.6|188455.6|188365.6|15
1737018850000|2025-01-16 09:14:10|188455.3|188365.3|188454.9|188364.9|188455.5|188365.5|188453.4|188363.4|14
1737018860000|2025-01-16 09:14:20|188454.7|188364.7|188453.1|188363.1|188454.8|188364.8|188452.8|188362.8|7
1737018870000|2025-01-16 09:14:30|188453.3|188363.3|188452.4|188362.4|188453.4|188363.4|188448.5|188358.5|12
1737018880000|2025-01-16 09:14:40|188452.6|188362.6|188451.8|188361.8|188455.1|188365.1|188451.4|188361.4|12
1737018890000|2025-01-16 09:14:50|188450.9|188360.9|188451.2|188361.2|188453|188363|188450.9|188360.9|8
1737018900000|2025-01-16 09:15:00|188450.5|188360.5|188453.2|188363.2|188453.2|188363.2|188450.3|188360.3|9
1737018910000|2025-01-16 09:15:10|188462|188372|188449.6|188359.6|188462.6|188372.6|188449.4|188359.4|14
1737018920000|2025-01-16 09:15:20|188447.7|188357.7|188446.1|188356.1|188447.7|188357.7|188446.1|188356.1|3
1737018930000|2025-01-16 09:15:30|188447.3|188357.3|188446.4|188356.4|188447.3|188357.3|188446.2|188356.2|6
1737018940000|2025-01-16 09:15:40|188447.6|188357.6|188444.8|188354.8|188447.6|188357.6|188444.8|188354.8|4
1737018950000|2025-01-16 09:15:50|188445.2|188355.2|188410.4|188320.4|188445.2|188355.2|188409.9|188319.9|21
1737018960000|2025-01-16 09:16:00|188411.3|188321.3|188404|188314|188411.3|188321.3|188403.9|188313.9|15
1737018970000|2025-01-16 09:16:10|188404.1|188314.1|188417.4|188327.4|188417.4|188327.4|188404.1|188314.1|14
1737018980000|2025-01-16 09:16:20|188416.8|188326.8|188412|188322|188416.9|188326.9|188412|188322|8
1737018990000|2025-01-16 09:16:30|188414.4|188324.4|188409.8|188319.8|188415.1|188325.1|188409.8|188319.8|12
1737019000000|2025-01-16 09:16:40|188409.9|188319.9|188410.4|188320.4|188410.5|188320.5|188409.8|188319.8|10
1737019010000|2025-01-16 09:16:50|188410.3|188320.3|188413.7|188323.7|188413.7|188323.7|188410.1|188320.1|9
1737019020000|2025-01-16 09:17:00|188414.2|188324.2|188415.2|188325.2|188415.3|188325.3|188412.2|188322.2|6
1737019030000|2025-01-16 09:17:10|188415.3|188325.3|188415.5|188325.5|188416.8|188326.8|188415.3|188325.3|7
1737019040000|2025-01-16 09:17:20|188414.3|188324.3|188412.5|188322.5|188414.3|188324.3|188408.4|188318.4|16
1737019050000|2025-01-16 09:17:30|188415|188325|188392.6|188302.6|188415.3|188325.3|188391|188301|12
1737019060000|2025-01-16 09:17:40|188391.8|188301.8|188390|188300|188391.9|188301.9|188381.7|188291.7|15
1737019070000|2025-01-16 09:17:50|188389.5|188299.5|188392.5|188302.5|188396.9|188306.9|188389.2|188299.2|11
1737019080000|2025-01-16 09:18:00|188392.6|188302.6|188397.2|188307.2|188398.4|188308.4|188392.6|188302.6|18
1737019090000|2025-01-16 09:18:10|188397.3|188307.3|188421.7|188331.7|188423.3|188333.3|188397.3|188307.3|16
1737019100000|2025-01-16 09:18:20|188413.9|188323.9|188417.8|188327.8|188422.6|188332.6|188413.9|188323.9|12
1737019110000|2025-01-16 09:18:30|188417.9|188327.9|188416.2|188326.2|188419.4|188329.4|188415.4|188325.4|9
1737019120000|2025-01-16 09:18:40|188416.4|188326.4|188416.5|188326.5|188416.9|188326.9|188415.9|188325.9|8
1737019130000|2025-01-16 09:18:50|188416.3|188326.3|188421.9|188331.9|188422.1|188332.1|188414.6|188324.6|16
1737019140000|2025-01-16 09:19:00|188422.2|188332.2|188421.6|188331.6|188424|188334|188419.7|188329.7|14
1737019150000|2025-01-16 09:19:10|188419.8|188329.8|188446.6|188356.6|188451.6|188361.6|188418.2|188328.2|14
1737019160000|2025-01-16 09:19:20|188446.5|188356.5|188447|188357|188448.2|188358.2|188446.5|188356.5|4
1737019170000|2025-01-16 09:19:30|188447.5|188357.5|188448.5|188358.5|188449.6|188359.6|188445.9|188355.9|9
1737019180000|2025-01-16 09:19:40|188446.9|188356.9|188447.4|188357.4|188447.4|188357.4|188446.9|188356.9|2
1737019190000|2025-01-16 09:19:50|188449|188359|188447.7|188357.7|188450.2|188360.2|188446.7|188356.7|15
1737019200000|2025-01-16 09:20:00|188447.6|188357.6|188448.3|188358.3|188452.9|188362.9|188445.9|188355.9|12
1737019210000|2025-01-16 09:20:10|188448.1|188358.1|188448.2|188358.2|188448.2|188358.2|188448.1|188358.1|2
1737019220000|2025-01-16 09:20:20|188448.3|188358.3|188450.6|188360.6|188452.2|188362.2|188445.2|188355.2|12
1737019230000|2025-01-16 09:20:30|188451|188361|188451|188361|188452.8|188362.8|188450.7|188360.7|8
1737019240000|2025-01-16 09:20:40|188451.1|188361.1|188441.1|188351.1|188451.2|188361.2|188439.7|188349.7|11
1737019250000|2025-01-16 09:20:50|188440.9|188350.9|188444.7|188354.7|188444.7|188354.7|188440.4|188350.4|10
1737019260000|2025-01-16 09:21:00|188443.9|188353.9|188446.1|188356.1|188446.1|188356.1|188443.8|188353.8|9
1737019270000|2025-01-16 09:21:10|188446.2|188356.2|188444.9|188354.9|188446.2|188356.2|188444.9|188354.9|2
1737019280000|2025-01-16 09:21:20|188444.6|188354.6|188442.8|188352.8|188444.6|188354.6|188442.8|188352.8|6
1737019290000|2025-01-16 09:21:30|188439.6|188349.6|188429|188339|188440.9|188350.9|188420.8|188330.8|18
1737019300000|2025-01-16 09:21:40|188428.9|188338.9|188351.2|188261.2|188428.9|188338.9|188351.2|188261.2|17
1737019310000|2025-01-16 09:21:50|188356.5|188266.5|188358.9|188268.9|188359.9|188269.9|188350|188260|23
1737019320000|2025-01-16 09:22:00|188358.4|188268.4|188342|188252|188358.6|188268.6|188342|188252|14
1737019330000|2025-01-16 09:22:10|188342.1|188252.1|188346.1|188256.1|188346.8|188256.8|188341.7|188251.7|13
1737019340000|2025-01-16 09:22:20|188346.2|188256.2|188345.8|188255.8|188346.6|188256.6|188343.9|188253.9|13
1737019350000|2025-01-16 09:22:30|188346.1|188256.1|188346.4|188256.4|188346.7|188256.7|188346.1|188256.1|4
1737019360000|2025-01-16 09:22:40|188346.2|188256.2|188349.5|188259.5|188349.6|188259.6|188344.5|188254.5|9
1737019370000|2025-01-16 09:22:50|188349.7|188259.7|188349.3|188259.3|188349.7|188259.7|188344|188254|14
1737019380000|2025-01-16 09:23:00|188349.2|188259.2|188349.3|188259.3|188350.8|188260.8|188348.9|188258.9|12
1737019390000|2025-01-16 09:23:10|188349.4|188259.4|188357.7|188267.7|188357.7|188267.7|188349.1|188259.1|9
1737019400000|2025-01-16 09:23:20|188357.8|188267.8|188360.7|188270.7|188360.7|188270.7|188357.8|188267.8|5
1737019410000|2025-01-16 09:23:30|188360.8|188270.8|188361.6|188271.6|188361.9|188271.9|188360.8|188270.8|6
1737019420000|2025-01-16 09:23:40|188363.5|188273.5|188368.6|188278.6|188375.1|188285.1|188363.5|188273.5|10
1737019430000|2025-01-16 09:23:50|188366.6|188276.6|188359.8|188269.8|188369.6|188279.6|188359.8|188269.8|12
1737019440000|2025-01-16 09:24:00|188360.1|188270.1|188364.7|188274.7|188364.7|188274.7|188359.6|188269.6|8
1737019450000|2025-01-16 09:24:10|188364|188274|188365.1|188275.1|188365.1|188275.1|188364|188274|3
1737019460000|2025-01-16 09:24:20|188364.9|188274.9|188365.1|188275.1|188365.1|188275.1|188364.9|188274.9|2
1737019470000|2025-01-16 09:24:30|188364.8|188274.8|188357.6|188267.6|188366.5|188276.5|188357.6|188267.6|10
1737019480000|2025-01-16 09:24:40|188357.1|188267.1|188351.8|188261.8|188357.1|188267.1|188350.5|188260.5|5
1737019490000|2025-01-16 09:24:50|188351.6|188261.6|188350.2|188260.2|188353.2|188263.2|188350.2|188260.2|12
1737019500000|2025-01-16 09:25:00|188351.2|188261.2|188350.5|188260.5|188355.9|188265.9|188350.5|188260.5|8
1737019510000|2025-01-16 09:25:10|188351.7|188261.7|188351.9|188261.9|188351.9|188261.9|188351.7|188261.7|2
1737019520000|2025-01-16 09:25:20|188352.1|188262.1|188350.7|188260.7|188352.1|188262.1|188350.3|188260.3|9
1737019530000|2025-01-16 09:25:30|188352.1|188262.1|188350.8|188260.8|188352.1|188262.1|188350.6|188260.6|11
1737019540000|2025-01-16 09:25:40|188350.6|188260.6|188350.6|188260.6|188350.8|188260.8|188350.6|188260.6|4
1737019550000|2025-01-16 09:25:50|188350.7|188260.7|188348|188258|188350.7|188260.7|188348|188258|9
1737019560000|2025-01-16 09:26:00|188347.7|188257.7|188320|188230|188347.7|188257.7|188314.2|188224.2|21
1737019570000|2025-01-16 09:26:10|188317.1|188227.1|188331.8|188241.8|188333.3|188243.3|188316.6|188226.6|26
1737019580000|2025-01-16 09:26:20|188331.5|188241.5|188328.7|188238.7|188331.8|188241.8|188328.7|188238.7|10
1737019590000|2025-01-16 09:26:30|188328.1|188238.1|188339.7|188249.7|188342.3|188252.3|188328.1|188238.1|12
1737019600000|2025-01-16 09:26:40|188341.8|188251.8|188340.2|188250.2|188341.8|188251.8|188339.9|188249.9|8
1737019610000|2025-01-16 09:26:50|188340.3|188250.3|188340.5|188250.5|188340.6|188250.6|188340.3|188250.3|4
1737019620000|2025-01-16 09:27:00|188340.6|188250.6|188347.2|188257.2|188347.7|188257.7|188339.9|188249.9|14
1737019630000|2025-01-16 09:27:10|188349.9|188259.9|188402.6|188312.6|188409|188319|188349.9|188259.9|18
1737019640000|2025-01-16 09:27:20|188402.8|188312.8|188415.3|188325.3|188418.5|188328.5|188401|188311|31
1737019650000|2025-01-16 09:27:30|188414|188324|188410.6|188320.6|188414|188324|188407.3|188317.3|7
1737019660000|2025-01-16 09:27:40|188410.5|188320.5|188421.7|188331.7|188421.7|188331.7|188410.5|188320.5|17
1737019670000|2025-01-16 09:27:50|188419.4|188329.4|188415.6|188325.6|188419.4|188329.4|188415.4|188325.4|12
1737019680000|2025-01-16 09:28:00|188415.2|188325.2|188415.4|188325.4|188417.6|188327.6|188413.2|188323.2|15
1737019690000|2025-01-16 09:28:10|188415.2|188325.2|188414.4|188324.4|188415.2|188325.2|188412.5|188322.5|9
1737019700000|2025-01-16 09:28:20|188414.7|188324.7|188418.8|188328.8|188418.8|188328.8|188414.4|188324.4|11
1737019710000|2025-01-16 09:28:30|188420.9|188330.9|188414|188324|188421.5|188331.5|188412.6|188322.6|16
1737019720000|2025-01-16 09:28:40|188413.8|188323.8|188417.7|188327.7|188418.3|188328.3|188412.7|188322.7|14
1737019730000|2025-01-16 09:28:50|188417.8|188327.8|188416.2|188326.2|188417.8|188327.8|188416.2|188326.2|6
1737019740000|2025-01-16 09:29:00|188414.8|188324.8|188416.7|188326.7|188416.7|188326.7|188414.5|188324.5|7
1737019750000|2025-01-16 09:29:10|188416.8|188326.8|188415|188325|188416.8|188326.8|188413.4|188323.4|16
1737019760000|2025-01-16 09:29:20|188415.1|188325.1|188420.5|188330.5|188421.1|188331.1|188414.9|188324.9|12
1737019770000|2025-01-16 09:29:30|188420.3|188330.3|188417.6|188327.6|188421.1|188331.1|188417.6|188327.6|11
1737019780000|2025-01-16 09:29:40|188419.4|188329.4|188425.5|188335.5|188427|188337|188419.2|188329.2|11
1737019790000|2025-01-16 09:29:50|188425.6|188335.6|188434.1|188344.1|188434.1|188344.1|188425.6|188335.6|17
1737019800000|2025-01-16 09:30:00|188433.8|188343.8|188422.2|188332.2|188434.7|188344.7|188421.6|188331.6|16
1737019810000|2025-01-16 09:30:10|188423.6|188333.6|188424.6|188334.6|188425.4|188335.4|188423.1|188333.1|8
1737019820000|2025-01-16 09:30:20|188425.1|188335.1|188426|188336|188427.6|188337.6|188421.6|188331.6|14
1737019830000|2025-01-16 09:30:30|188445.9|188355.9|188446.3|188356.3|188447|188357|188443.2|188353.2|15
1737019840000|2025-01-16 09:30:40|188454.8|188364.8|188456.4|188366.4|188463.5|188373.5|188452.6|188362.6|22
1737019850000|2025-01-16 09:30:50|188456.5|188366.5|188448.6|188358.6|188456.5|188366.5|188447.5|188357.5|10
1737019860000|2025-01-16 09:31:00|188441.2|188351.2|188439.3|188349.3|188442.6|188352.6|188434.8|188344.8|17
1737019870000|2025-01-16 09:31:10|188439.7|188349.7|188453.1|188363.1|188453.1|188363.1|188439.2|188349.2|16
1737019880000|2025-01-16 09:31:20|188453.3|188363.3|188470.1|188380.1|188470.1|188380.1|188452.1|188362.1|23
1737019890000|2025-01-16 09:31:30|188469.4|188379.4|188465.3|188375.3|188470.4|188380.4|188465.3|188375.3|14
1737019900000|2025-01-16 09:31:40|188466|188376|188478.9|188388.9|188486.4|188396.4|188465.6|188375.6|25
1737019910000|2025-01-16 09:31:50|188477.6|188387.6|188461.7|188371.7|188477.6|188387.6|188461|188371|15
1737019920000|2025-01-16 09:32:00|188459.9|188369.9|188448.1|188358.1|188460.4|188370.4|188444.4|188354.4|23
1737019930000|2025-01-16 09:32:10|188447.8|188357.8|188455.7|188365.7|188455.7|188365.7|188447.4|188357.4|16
1737019940000|2025-01-16 09:32:20|188455.8|188365.8|188426.2|188336.2|188482.9|188392.9|188426.2|188336.2|24
1737019950000|2025-01-16 09:32:30|188423.4|188333.4|188440.5|188350.5|188443.4|188353.4|188421.1|188331.1|23
1737019960000|2025-01-16 09:32:40|188440.9|188350.9|188425.4|188335.4|188449.8|188359.8|188423.8|188333.8|20
1737019970000|2025-01-16 09:32:50|188428.3|188338.3|188415.4|188325.4|188428.4|188338.4|188415.3|188325.3|15
1737019980000|2025-01-16 09:33:00|188416.8|188326.8|188417.6|188327.6|188419.4|188329.4|188414|188324|23
1737019990000|2025-01-16 09:33:10|188416|188326|188415.5|188325.5|188416|188326|188409.7|188319.7|14
1737020000000|2025-01-16 09:33:20|188415.6|188325.6|188418|188328|188418|188328|188413.9|188323.9|11
1737020010000|2025-01-16 09:33:30|188416.6|188326.6|188443.4|188353.4|188443.4|188353.4|188416.6|188326.6|20
1737020020000|2025-01-16 09:33:40|188443.9|188353.9|188414.6|188324.6|188443.9|188353.9|188414.6|188324.6|12
1737020030000|2025-01-16 09:33:50|188414.5|188324.5|188418.5|188328.5|188418.8|188328.8|188414|188324|17
1737020040000|2025-01-16 09:34:00|188418.7|188328.7|188414.8|188324.8|188418.7|188328.7|188414.8|188324.8|6
1737020050000|2025-01-16 09:34:10|188414.9|188324.9|188416|188326|188422.3|188332.3|188414.4|188324.4|15
1737020060000|2025-01-16 09:34:20|188417.2|188327.2|188413.7|188323.7|188417.8|188327.8|188413.7|188323.7|12
1737020070000|2025-01-16 09:34:30|188413.9|188323.9|188415.9|188325.9|188420.3|188330.3|188413.9|188323.9|15
1737020080000|2025-01-16 09:34:40|188415.6|188325.6|188413.3|188323.3|188415.6|188325.6|188412.5|188322.5|13
1737020090000|2025-01-16 09:34:50|188413.5|188323.5|188419.9|188329.9|188422.5|188332.5|188413.5|188323.5|16
1737020100000|2025-01-16 09:35:00|188419.8|188329.8|188443.1|188353.1|188445.5|188355.5|188419.8|188329.8|24
1737020110000|2025-01-16 09:35:10|188443.3|188353.3|188443.9|188353.9|188451.8|188361.8|188443.1|188353.1|12
1737020120000|2025-01-16 09:35:20|188442.8|188352.8|188481.1|188391.1|188482.1|188392.1|188442.8|188352.8|30
1737020130000|2025-01-16 09:35:30|188483.7|188393.7|188491.6|188401.6|188491.6|188401.6|188478.5|188388.5|14
1737020140000|2025-01-16 09:35:40|188490.8|188400.8|188491.8|188401.8|188499.5|188409.5|188489.3|188399.3|16
1737020150000|2025-01-16 09:35:50|188491.7|188401.7|188490|188400|188492.9|188402.9|188490|188400|16
1737020160000|2025-01-16 09:36:00|188492|188402|188495.5|188405.5|188501.6|188411.6|188491.8|188401.8|20
1737020170000|2025-01-16 09:36:10|188495.3|188405.3|188512.2|188422.2|188515.3|188425.3|188495.3|188405.3|25
1737020180000|2025-01-16 09:36:20|188513.2|188423.2|188513.7|188423.7|188513.9|188423.9|188511.9|188421.9|11
1737020190000|2025-01-16 09:36:30|188513.6|188423.6|188512.7|188422.7|188517.3|188427.3|188512.4|188422.4|11
1737020200000|2025-01-16 09:36:40|188512.6|188422.6|188513.9|188423.9|188514.8|188424.8|188512.6|188422.6|6
1737020210000|2025-01-16 09:36:50|188514.3|188424.3|188514.6|188424.6|188514.6|188424.6|188514.3|188424.3|2
1737020220000|2025-01-16 09:37:00|188514.2|188424.2|188514.5|188424.5|188514.5|188424.5|188513.8|188423.8|4
1737020230000|2025-01-16 09:37:10|188514.6|188424.6|188498.9|188408.9|188514.6|188424.6|188498|188408|14
1737020240000|2025-01-16 09:37:20|188498.8|188408.8|188496.1|188406.1|188499.3|188409.3|188491.2|188401.2|19
1737020250000|2025-01-16 09:37:30|188495.9|188405.9|188497|188407|188497|188407|188495|188405|7
1737020260000|2025-01-16 09:37:40|188495.6|188405.6|188507.3|188417.3|188507.3|188417.3|188495.6|188405.6|13
1737020270000|2025-01-16 09:37:50|188506|188416|188501.1|188411.1|188506.2|188416.2|188499.7|188409.7|11
1737020280000|2025-01-16 09:38:00|188501|188411|188495.4|188405.4|188501|188411|188494.3|188404.3|13
1737020290000|2025-01-16 09:38:10|188495.6|188405.6|188497.7|188407.7|188498.9|188408.9|188495.6|188405.6|10
1737020300000|2025-01-16 09:38:20|188496.5|188406.5|188498|188408|188498|188408|188496.5|188406.5|6
1737020310000|2025-01-16 09:38:30|188496.7|188406.7|188496.5|188406.5|188496.7|188406.7|188496.5|188406.5|3
1737020320000|2025-01-16 09:38:40|188496.6|188406.6|188496|188406|188496.6|188406.6|188495.7|188405.7|6
1737020330000|2025-01-16 09:38:50|188496.9|188406.9|188499.3|188409.3|188499.3|188409.3|188496.9|188406.9|6
1737020340000|2025-01-16 09:39:00|188498.2|188408.2|188499.2|188409.2|188507.3|188417.3|188496.8|188406.8|15
1737020350000|2025-01-16 09:39:10|188500.5|188410.5|188499.9|188409.9|188503.3|188413.3|188499.9|188409.9|10
1737020360000|2025-01-16 09:39:20|188501.8|188411.8|188500.9|188410.9|188501.8|188411.8|188500.8|188410.8|4
1737020370000|2025-01-16 09:39:30|188499.3|188409.3|188510.3|188420.3|188511.9|188421.9|188498.3|188408.3|11
1737020380000|2025-01-16 09:39:40|188511.9|188421.9|188541.6|188451.6|188556.8|188466.8|188511.9|188421.9|28
1737020390000|2025-01-16 09:39:50|188542|188452|188564.6|188474.6|188572.1|188482.1|188541.7|188451.7|24
1737020400000|2025-01-16 09:40:00|188564.5|188474.5|188573.1|188483.1|188576.3|188486.3|188561.9|188471.9|19
1737020410000|2025-01-16 09:40:10|188574.5|188484.5|188591.6|188501.6|188594.7|188504.7|188573.4|188483.4|24
1737020420000|2025-01-16 09:40:20|188593.4|188503.4|188600.4|188510.4|188610.4|188520.4|188590.3|188500.3|21
1737020430000|2025-01-16 09:40:30|188602.7|188512.7|188603.8|188513.8|188603.8|188513.8|188600|188510|10
1737020440000|2025-01-16 09:40:40|188601.3|188511.3|188600.1|188510.1|188603.5|188513.5|188599.8|188509.8|11
1737020450000|2025-01-16 09:40:50|188600.6|188510.6|188601.6|188511.6|188602|188512|188599.3|188509.3|8
1737020460000|2025-01-16 09:41:00|188600.2|188510.2|188595.3|188505.3|188602.2|188512.2|188595.3|188505.3|12
1737020470000|2025-01-16 09:41:10|188595.1|188505.1|188593.6|188503.6|188595.1|188505.1|188593|188503|9
1737020480000|2025-01-16 09:41:20|188594.3|188504.3|188600.9|188510.9|188601.3|188511.3|188593.9|188503.9|11
1737020490000|2025-01-16 09:41:30|188600.5|188510.5|188600.3|188510.3|188600.9|188510.9|188598.1|188508.1|10
1737020500000|2025-01-16 09:41:40|188599.1|188509.1|188607.4|188517.4|188607.4|188517.4|188599.1|188509.1|9
1737020510000|2025-01-16 09:41:50|188609.4|188519.4|188616.8|188526.8|188617.4|188527.4|188609.4|188519.4|15
1737020520000|2025-01-16 09:42:00|188616.9|188526.9|188616.1|188526.1|188618.1|188528.1|188613.5|188523.5|12
1737020530000|2025-01-16 09:42:10|188616.2|188526.2|188670|188580|188675.3|188585.3|188616.2|188526.2|29
1737020540000|2025-01-16 09:42:20|188675.8|188585.8|188672.6|188582.6|188675.8|188585.8|188637.4|188547.4|22
1737020550000|2025-01-16 09:42:30|188672.3|188582.3|188664.3|188574.3|188672.5|188582.5|188664.3|188574.3|17
1737020560000|2025-01-16 09:42:40|188664.4|188574.4|188666.9|188576.9|188669|188579|188657.3|188567.3|23
1737020570000|2025-01-16 09:42:50|188666.7|188576.7|188666.2|188576.2|188675.9|188585.9|188665|188575|21
1737020580000|2025-01-16 09:43:00|188668|188578|188667.4|188577.4|188668|188578|188667.3|188577.3|3
1737020590000|2025-01-16 09:43:10|188667.9|188577.9|188666.9|188576.9|188671.4|188581.4|188662.2|188572.2|25
1737020600000|2025-01-16 09:43:20|188666.8|188576.8|188686|188596|188705.4|188615.4|188665.9|188575.9|21
1737020610000|2025-01-16 09:43:30|188685.8|188595.8|188690.9|188600.9|188690.9|188600.9|188685.8|188595.8|16
1737020620000|2025-01-16 09:43:40|188688.1|188598.1|188690.8|188600.8|188693.7|188603.7|188687.8|188597.8|13
1737020630000|2025-01-16 09:43:50|188692.1|188602.1|188677.9|188587.9|188692.1|188602.1|188675.6|188585.6|21
1737020640000|2025-01-16 09:44:00|188680.8|188590.8|188723.3|188633.3|188725.4|188635.4|188678.8|188588.8|24
1737020650000|2025-01-16 09:44:10|188723.5|188633.5|188719.1|188629.1|188723.6|188633.6|188717|188627|19
1737020660000|2025-01-16 09:44:20|188719.2|188629.2|188721.4|188631.4|188724.8|188634.8|188719.2|188629.2|9
1737020670000|2025-01-16 09:44:30|188721.3|188631.3|188721.3|188631.3|188723.3|188633.3|188719|188629|16
1737020680000|2025-01-16 09:44:40|188721.4|188631.4|188721.4|188631.4|188721.6|188631.6|188721.3|188631.3|5
1737020690000|2025-01-16 09:44:50|188721.5|188631.5|188720.3|188630.3|188721.5|188631.5|188720.3|188630.3|9
1737020700000|2025-01-16 09:45:00|188721.1|188631.1|188731.1|188641.1|188732|188642|188719.4|188629.4|20
1737020710000|2025-01-16 09:45:10|188730.9|188640.9|188726.4|188636.4|188734.1|188644.1|188721.5|188631.5|21
1737020720000|2025-01-16 09:45:20|188726.3|188636.3|188748.4|188658.4|188749.8|188659.8|188726.2|188636.2|21
1737020730000|2025-01-16 09:45:30|188748.2|188658.2|188778.2|188688.2|188778.2|188688.2|188746.6|188656.6|17
1737020740000|2025-01-16 09:45:40|188780.4|188690.4|188780.1|188690.1|188780.4|188690.4|188772.7|188682.7|27
1737020750000|2025-01-16 09:45:50|188779.9|188689.9|188775.7|188685.7|188780.1|188690.1|188774.6|188684.6|16
1737020760000|2025-01-16 09:46:00|188775.8|188685.8|188750|188660|188775.8|188685.8|188749.9|188659.9|20
1737020770000|2025-01-16 09:46:10|188748.3|188658.3|188750|188660|188751.4|188661.4|188745.1|188655.1|16
1737020780000|2025-01-16 09:46:20|188749.8|188659.8|188748.4|188658.4|188749.8|188659.8|188741.2|188651.2|24
1737020790000|2025-01-16 09:46:30|188747|188657|188749.9|188659.9|188754.9|188664.9|188746.6|188656.6|17
1737020800000|2025-01-16 09:46:40|188750.2|188660.2|188739.7|188649.7|188750.2|188660.2|188731|188641|16
1737020810000|2025-01-16 09:46:50|188739.6|188649.6|188739.5|188649.5|188744|188654|188734.8|188644.8|21
1737020820000|2025-01-16 09:47:00|188737.1|188647.1|188725|188635|188747.5|188657.5|188724|188634|23
1737020830000|2025-01-16 09:47:10|188724.9|188634.9|188747.5|188657.5|188754|188664|188724.9|188634.9|12
1737020840000|2025-01-16 09:47:20|188748.4|188658.4|188748.4|188658.4|188748.4|188658.4|188748.4|188658.4|1
1737020850000|2025-01-16 09:47:30|188748.5|188658.5|188750.3|188660.3|188754.5|188664.5|188748.5|188658.5|14
1737020860000|2025-01-16 09:47:40|188752.4|188662.4|188750|188660|188755.3|188665.3|188750|188660|3
1737020870000|2025-01-16 09:47:50|188752.1|188662.1|188754|188664|188754|188664|188752.1|188662.1|5
1737020880000|2025-01-16 09:48:00|188755|188665|188751.8|188661.8|188756.3|188666.3|188750.1|188660.1|10
1737020890000|2025-01-16 09:48:10|188751.6|188661.6|188751.3|188661.3|188753.4|188663.4|188751.3|188661.3|5
1737020900000|2025-01-16 09:48:20|188753.4|188663.4|188751.9|188661.9|188755|188665|188751.9|188661.9|8
1737020910000|2025-01-16 09:48:30|188751.5|188661.5|188751.6|188661.6|188751.6|188661.6|188751.5|188661.5|2
1737020920000|2025-01-16 09:48:40|188750.1|188660.1|188750.1|188660.1|188750.1|188660.1|188750.1|188660.1|1
1737020930000|2025-01-16 09:48:50|188750|188660|188750.3|188660.3|188750.3|188660.3|188749.4|188659.4|7
1737020940000|2025-01-16 09:49:00|188750.2|188660.2|188750.1|188660.1|188750.2|188660.2|188749.9|188659.9|3
1737020950000|2025-01-16 09:49:10|188740.5|188650.5|188742.7|188652.7|188743.9|188653.9|188740.3|188650.3|9
1737020960000|2025-01-16 09:49:20|188743.3|188653.3|188742.4|188652.4|188743.7|188653.7|188740.8|188650.8|6
1737020970000|2025-01-16 09:49:30|188743.1|188653.1|188743.1|188653.1|188743.1|188653.1|188743.1|188653.1|1
1737020980000|2025-01-16 09:49:40|188742.9|188652.9|188740|188650|188742.9|188652.9|188740|188650|4
1737020990000|2025-01-16 09:49:50|188739.3|188649.3|188672.1|188582.1|188739.6|188649.6|188664.6|188574.6|13
1737021000000|2025-01-16 09:50:00|188672|188582|188663.3|188573.3|188672|188582|188659.7|188569.7|15
1737021010000|2025-01-16 09:50:10|188663.9|188573.9|188655.4|188565.4|188665.9|188575.9|188655.2|188565.2|16
1737021020000|2025-01-16 09:50:20|188654.9|188564.9|188665.2|188575.2|188669.7|188579.7|188654.9|188564.9|17
1737021030000|2025-01-16 09:50:30|188665.1|188575.1|188671|188581|188672|188582|188664.8|188574.8|9
1737021040000|2025-01-16 09:50:40|188671.3|188581.3|188685.4|188595.4|188685.4|188595.4|188671.3|188581.3|17
1737021050000|2025-01-16 09:50:50|188682.1|188592.1|188680.7|188590.7|188682.5|188592.5|188679.9|188589.9|8
1737021060000|2025-01-16 09:51:00|188680.5|188590.5|188675.3|188585.3|188680.5|188590.5|188675.3|188585.3|8
1737021070000|2025-01-16 09:51:10|188673.9|188583.9|188652.7|188562.7|188673.9|188583.9|188652.7|188562.7|10
1737021080000|2025-01-16 09:51:20|188652.3|188562.3|188662.2|188572.2|188663.6|188573.6|188652.1|188562.1|13
1737021090000|2025-01-16 09:51:30|188663.7|188573.7|188658.3|188568.3|188664.8|188574.8|188658.3|188568.3|14
1737021100000|2025-01-16 09:51:40|188658.2|188568.2|188650.5|188560.5|188658.2|188568.2|188650.5|188560.5|6
1737021110000|2025-01-16 09:51:50|188650.6|188560.6|188647|188557|188657.6|188567.6|188647|188557|15
1737021120000|2025-01-16 09:52:00|188648.7|188558.7|188637|188547|188648.7|188558.7|188637|188547|13
1737021130000|2025-01-16 09:52:10|188635.8|188545.8|188593.1|188503.1|188635.8|188545.8|188585.8|188495.8|35
1737021140000|2025-01-16 09:52:20|188596|188506|188601.1|188511.1|188603.4|188513.4|188592.2|188502.2|26
1737021150000|2025-01-16 09:52:30|188599.3|188509.3|188607.5|188517.5|188608|188518|188598.5|188508.5|19
1737021160000|2025-01-16 09:52:40|188614.6|188524.6|188611.9|188521.9|188614.7|188524.7|188611.7|188521.7|16
1737021170000|2025-01-16 09:52:50|188611.7|188521.7|188612.7|188522.7|188613.8|188523.8|188611.7|188521.7|10
1737021180000|2025-01-16 09:53:00|188611.4|188521.4|188612|188522|188612.5|188522.5|188611.1|188521.1|7
1737021190000|2025-01-16 09:53:10|188612.1|188522.1|188613.3|188523.3|188613.3|188523.3|188610.3|188520.3|14
1737021200000|2025-01-16 09:53:20|188613.4|188523.4|188616|188526|188616|188526|188613.1|188523.1|17
1737021210000|2025-01-16 09:53:30|188616.5|188526.5|188611.7|188521.7|188619.6|188529.6|188610.2|188520.2|18
1737021220000|2025-01-16 09:53:40|188611.9|188521.9|188611.5|188521.5|188611.9|188521.9|188611.5|188521.5|6
1737021230000|2025-01-16 09:53:50|188611.7|188521.7|188615.2|188525.2|188615.2|188525.2|188610.5|188520.5|16
1737021240000|2025-01-16 09:54:00|188615.3|188525.3|188639.5|188549.5|188640.2|188550.2|188613.7|188523.7|14
1737021250000|2025-01-16 09:54:10|188638.1|188548.1|188632.7|188542.7|188639|188549|188632.7|188542.7|10
1737021260000|2025-01-16 09:54:20|188629.5|188539.5|188637.1|188547.1|188637.2|188547.2|188629.5|188539.5|6
1737021270000|2025-01-16 09:54:30|188637.2|188547.2|188618.2|188528.2|188637.2|188547.2|188604.1|188514.1|24
1737021280000|2025-01-16 09:54:40|188630.6|188540.6|188631.1|188541.1|188633|188543|188629.9|188539.9|11
1737021290000|2025-01-16 09:54:50|188629.3|188539.3|188631.5|188541.5|188632.7|188542.7|188629.3|188539.3|8
1737021300000|2025-01-16 09:55:00|188632.8|188542.8|188632.4|188542.4|188642|188552|188630|188540|13
1737021310000|2025-01-16 09:55:10|188632.3|188542.3|188637.9|188547.9|188637.9|188547.9|188631.5|188541.5|12
1737021320000|2025-01-16 09:55:20|188638.1|188548.1|188639.5|188549.5|188639.5|188549.5|188638.1|188548.1|4
1737021330000|2025-01-16 09:55:30|188639.4|188549.4|188640.5|188550.5|188642|188552|188639.4|188549.4|8
1737021340000|2025-01-16 09:55:40|188640.7|188550.7|188639.6|188549.6|188640.7|188550.7|188636.8|188546.8|7
1737021350000|2025-01-16 09:55:50|188639.8|188549.8|188668.7|188578.7|188677.6|188587.6|188639.8|188549.8|27
1737021360000|2025-01-16 09:56:00|188670.6|188580.6|188673.1|188583.1|188673.1|188583.1|188668.9|188578.9|14
1737021370000|2025-01-16 09:56:10|188671.8|188581.8|188676.9|188586.9|188677.4|188587.4|188671.8|188581.8|8
1737021380000|2025-01-16 09:56:20|188676.3|188586.3|188670|188580|188685.6|188595.6|188667.4|188577.4|15
1737021390000|2025-01-16 09:56:30|188663.5|188573.5|188665.1|188575.1|188665.1|188575.1|188662.6|188572.6|7
1737021400000|2025-01-16 09:56:40|188665.3|188575.3|188663.3|188573.3|188666.2|188576.2|188662.3|188572.3|8
1737021410000|2025-01-16 09:56:50|188663.2|188573.2|188665.3|188575.3|188665.7|188575.7|188662.5|188572.5|14
1737021420000|2025-01-16 09:57:00|188664.4|188574.4|188666.4|188576.4|188669.3|188579.3|188661.7|188571.7|16
1737021430000|2025-01-16 09:57:10|188667.8|188577.8|188660.5|188570.5|188667.8|188577.8|188660.5|188570.5|10
1737021440000|2025-01-16 09:57:20|188653.8|188563.8|188659.9|188569.9|188660.7|188570.7|188653.6|188563.6|18
1737021450000|2025-01-16 09:57:30|188658.5|188568.5|188652.6|188562.6|188660.8|188570.8|188651.8|188561.8|15
1737021460000|2025-01-16 09:57:40|188652.7|188562.7|188652.2|188562.2|188654|188564|188650.7|188560.7|7
1737021470000|2025-01-16 09:57:50|188652|188562|188647|188557|188652|188562|188641|188551|26
1737021480000|2025-01-16 09:58:00|188648.8|188558.8|188652.4|188562.4|188657.7|188567.7|188647|188557|20
1737021490000|2025-01-16 09:58:10|188652.9|188562.9|188644.3|188554.3|188655.6|188565.6|188644|188554|10
1737021500000|2025-01-16 09:58:20|188644.4|188554.4|188644.5|188554.5|188645|188555|188644.3|188554.3|15
1737021510000|2025-01-16 09:58:30|188645.6|188555.6|188645.9|188555.9|188646.2|188556.2|188643.5|188553.5|11
1737021520000|2025-01-16 09:58:40|188645.3|188555.3|188651.2|188561.2|188651.2|188561.2|188642.2|188552.2|13
1737021530000|2025-01-16 09:58:50|188649.3|188559.3|188648|188558|188650.5|188560.5|188643.2|188553.2|17
1737021540000|2025-01-16 09:59:00|188648.6|188558.6|188643.8|188553.8|188650.3|188560.3|188638.4|188548.4|20
1737021550000|2025-01-16 09:59:10|188645.3|188555.3|188653.9|188563.9|188656.1|188566.1|188645.3|188555.3|21
1737021560000|2025-01-16 09:59:20|188655.7|188565.7|188652.5|188562.5|188656.4|188566.4|188649.7|188559.7|17
1737021570000|2025-01-16 09:59:30|188651.9|188561.9|188652.7|188562.7|188654.8|188564.8|188651.9|188561.9|12
1737021580000|2025-01-16 09:59:40|188652.6|188562.6|188660.2|188570.2|188660.2|188570.2|188652.6|188562.6|8
1737021590000|2025-01-16 09:59:50|188660.9|188570.9|188663.3|188573.3|188666.7|188576.7|188660.9|188570.9|15
1737021600000|2025-01-16 10:00:00|188665.3|188575.3|188681.6|188591.6|188688.9|188598.9|188665.3|188575.3|22
1737021610000|2025-01-16 10:00:10|188685.1|188595.1|188681.7|188591.7|188691.7|188601.7|188681.4|188591.4|22
1737021620000|2025-01-16 10:00:20|188682.1|188592.1|188688|188598|188688.5|188598.5|188673.3|188583.3|16
1737021630000|2025-01-16 10:00:30|188688.4|188598.4|188689.8|188599.8|188689.8|188599.8|188687|188597|11
1737021640000|2025-01-16 10:00:40|188690|188600|188673.8|188583.8|188690.6|188600.6|188673.8|188583.8|11
1737021650000|2025-01-16 10:00:50|188673.4|188583.4|188679.2|188589.2|188682.8|188592.8|188671.1|188581.1|19
1737021660000|2025-01-16 10:01:00|188680|188590|188695|188605|188697|188607|188676.8|188586.8|22
1737021670000|2025-01-16 10:01:10|188676.7|188586.7|188665.8|188575.8|188676.7|188586.7|188652.4|188562.4|18
1737021680000|2025-01-16 10:01:20|188666.4|188576.4|188674.5|188584.5|188676|188586|188665.6|188575.6|14
1737021690000|2025-01-16 10:01:30|188672.5|188582.5|188692.8|188602.8|188692.9|188602.9|188670.9|188580.9|18
1737021700000|2025-01-16 10:01:40|188693.4|188603.4|188673.6|188583.6|188693.4|188603.4|188672.5|188582.5|17
1737021710000|2025-01-16 10:01:50|188672.9|188582.9|188685.2|188595.2|188692.2|188602.2|188672.9|188582.9|27
1737021720000|2025-01-16 10:02:00|188685.3|188595.3|188693.4|188603.4|188696.2|188606.2|188685.3|188595.3|19
1737021730000|2025-01-16 10:02:10|188693.7|188603.7|188703.8|188613.8|188707.5|188617.5|188692.7|188602.7|23
1737021740000|2025-01-16 10:02:20|188699.8|188609.8|188721.8|188631.8|188722.8|188632.8|188699.7|188609.7|16
1737021750000|2025-01-16 10:02:30|188722.3|188632.3|188667.9|188577.9|188723.7|188633.7|188665.9|188575.9|17
1737021760000|2025-01-16 10:02:40|188669.2|188579.2|188722.9|188632.9|188727|188637|188669.2|188579.2|24
1737021770000|2025-01-16 10:02:50|188721|188631|188740|188650|188747.1|188657.1|188717.4|188627.4|26
1737021780000|2025-01-16 10:03:00|188742.4|188652.4|188746.9|188656.9|188751.6|188661.6|188742.4|188652.4|20
1737021790000|2025-01-16 10:03:10|188748.2|188658.2|188748.9|188658.9|188753.5|188663.5|188740.8|188650.8|22
1737021800000|2025-01-16 10:03:20|188750.9|188660.9|188748.8|188658.8|188756.5|188666.5|188748.1|188658.1|20
1737021810000|2025-01-16 10:03:30|188748.4|188658.4|188746.6|188656.6|188751.1|188661.1|188746.2|188656.2|19
1737021820000|2025-01-16 10:03:40|188746.7|188656.7|188746.6|188656.6|188748.4|188658.4|188746.6|188656.6|6
1737021830000|2025-01-16 10:03:50|188746.7|188656.7|188728.4|188638.4|188749.2|188659.2|188726.4|188636.4|17
1737021840000|2025-01-16 10:04:00|188729.3|188639.3|188732.9|188642.9|188738.9|188648.9|188729.3|188639.3|6
1737021850000|2025-01-16 10:04:10|188736.5|188646.5|188726.6|188636.6|188736.5|188646.5|188724.5|188634.5|8
1737021860000|2025-01-16 10:04:20|188726.5|188636.5|188726.5|188636.5|188726.8|188636.8|188725|188635|6
1737021870000|2025-01-16 10:04:30|188726.7|188636.7|188727.3|188637.3|188727.3|188637.3|188723.2|188633.2|12
1737021880000|2025-01-16 10:04:40|188727.2|188637.2|188718|188628|188730.6|188640.6|188717.2|188627.2|6
1737021890000|2025-01-16 10:04:50|188718.6|188628.6|188720.8|188630.8|188730.1|188640.1|188711.5|188621.5|12
1737021900000|2025-01-16 10:05:00|188721.6|188631.6|188743.8|188653.8|188743.8|188653.8|188721.6|188631.6|18
1737021910000|2025-01-16 10:05:10|188743.4|188653.4|188796.7|188706.7|188807.1|188717.1|188743.4|188653.4|12
1737021920000|2025-01-16 10:05:20|188795.8|188705.8|188812.9|188722.9|188817.7|188727.7|188791.3|188701.3|22
1737021930000|2025-01-16 10:05:30|188810.7|188720.7|188819.2|188729.2|188820.6|188730.6|188810.6|188720.6|17
1737021940000|2025-01-16 10:05:40|188819|188729|188820.2|188730.2|188821|188731|188816.2|188726.2|13
1737021950000|2025-01-16 10:05:50|188820.4|188730.4|188820.8|188730.8|188821.2|188731.2|188820.1|188730.1|9
1737021960000|2025-01-16 10:06:00|188837.5|188747.5|188851.1|188761.1|188851.1|188761.1|188833.6|188743.6|14
1737021970000|2025-01-16 10:06:10|188851.5|188761.5|188860.4|188770.4|188860.9|188770.9|188842.9|188752.9|22
1737021980000|2025-01-16 10:06:20|188862.2|188772.2|188864|188774|188864|188774|188861.7|188771.7|11
1737021990000|2025-01-16 10:06:30|188864.4|188774.4|188867|188777|188867|188777|188864.1|188774.1|5
1737022000000|2025-01-16 10:06:40|188867.4|188777.4|188872.6|188782.6|188872.6|188782.6|188867.4|188777.4|11
1737022010000|2025-01-16 10:06:50|188874.4|188784.4|188881.8|188791.8|188883.4|188793.4|188874.4|188784.4|12
1737022020000|2025-01-16 10:07:00|188871.6|188781.6|188879.7|188789.7|188879.7|188789.7|188870.9|188780.9|9
1737022030000|2025-01-16 10:07:10|188871.8|188781.8|188863.4|188773.4|188871.8|188781.8|188862.5|188772.5|13
1737022040000|2025-01-16 10:07:20|188864.2|188774.2|188841|188751|188865.2|188775.2|188841|188751|21
1737022050000|2025-01-16 10:07:30|188841.3|188751.3|188827.4|188737.4|188841.3|188751.3|188824.3|188734.3|14
1737022060000|2025-01-16 10:07:40|188827.6|188737.6|188828.4|188738.4|188829.3|188739.3|188827|188737|9
1737022070000|2025-01-16 10:07:50|188826.9|188736.9|188826.5|188736.5|188830.3|188740.3|188825.2|188735.2|9
1737022080000|2025-01-16 10:08:00|188828.5|188738.5|188822.2|188732.2|188829.2|188739.2|188817|188727|9
1737022090000|2025-01-16 10:08:10|188822|188732|188817.8|188727.8|188823.8|188733.8|188817.8|188727.8|8
1737022100000|2025-01-16 10:08:20|188812|188722|188759.9|188669.9|188815.3|188725.3|188759.9|188669.9|18
1737022110000|2025-01-16 10:08:30|188759.8|188669.8|188747.1|188657.1|188760.4|188670.4|188745.7|188655.7|16
1737022120000|2025-01-16 10:08:40|188748|188658|188746.3|188656.3|188749.3|188659.3|188746|188656|10
1737022130000|2025-01-16 10:08:50|188744.1|188654.1|188738.8|188648.8|188747.7|188657.7|188738.7|188648.7|15
1737022140000|2025-01-16 10:09:00|188740.2|188650.2|188746.8|188656.8|188747.4|188657.4|188740.2|188650.2|15
1737022150000|2025-01-16 10:09:10|188748.6|188658.6|188749.9|188659.9|188749.9|188659.9|188746.1|188656.1|16
1737022160000|2025-01-16 10:09:20|188749.5|188659.5|188746.9|188656.9|188749.5|188659.5|188746.3|188656.3|6
1737022170000|2025-01-16 10:09:30|188746.7|188656.7|188745.8|188655.8|188748.4|188658.4|188743.2|188653.2|8
1737022180000|2025-01-16 10:09:40|188745.1|188655.1|188747.9|188657.9|188747.9|188657.9|188743.6|188653.6|8
1737022190000|2025-01-16 10:09:50|188748.1|188658.1|188748.3|188658.3|188749|188659|188747.8|188657.8|5
1737022200000|2025-01-16 10:10:00|188748|188658|188749.1|188659.1|188749.1|188659.1|188746.8|188656.8|10
1737022210000|2025-01-16 10:10:10|188746.5|188656.5|188745|188655|188746.5|188656.5|188737.1|188647.1|16
1737022220000|2025-01-16 10:10:20|188745.3|188655.3|188736.6|188646.6|188745.3|188655.3|188736.6|188646.6|12
1737022230000|2025-01-16 10:10:30|188737.9|188647.9|188738.6|188648.6|188740.8|188650.8|188737.9|188647.9|10
1737022240000|2025-01-16 10:10:40|188738.5|188648.5|188738.6|188648.6|188738.9|188648.9|188738.3|188648.3|5
1737022250000|2025-01-16 10:10:50|188738.9|188648.9|188691.1|188601.1|188746.8|188656.8|188690.5|188600.5|23
1737022260000|2025-01-16 10:11:00|188691|188601|188656.5|188566.5|188694|188604|188647.3|188557.3|29
1737022270000|2025-01-16 10:11:10|188664.3|188574.3|188672.1|188582.1|188687.1|188597.1|188664.3|188574.3|25
1737022280000|2025-01-16 10:11:20|188670.1|188580.1|188667.3|188577.3|188671.5|188581.5|188665.5|188575.5|10
1737022290000|2025-01-16 10:11:30|188667.2|188577.2|188668.2|188578.2|188669.3|188579.3|188663.8|188573.8|18
1737022300000|2025-01-16 10:11:40|188668.4|188578.4|188669.5|188579.5|188669.9|188579.9|188668|188578|9
1737022310000|2025-01-16 10:11:50|188670.4|188580.4|188667.9|188577.9|188673.8|188583.8|188667.9|188577.9|13
1737022320000|2025-01-16 10:12:00|188667.5|188577.5|188676.8|188586.8|188679.1|188589.1|188667.4|188577.4|14
1737022330000|2025-01-16 10:12:10|188676.6|188586.6|188649.6|188559.6|188676.6|188586.6|188641.2|188551.2|29
1737022340000|2025-01-16 10:12:20|188646.9|188556.9|188647.4|188557.4|188651.4|188561.4|188640.9|188550.9|22
1737022350000|2025-01-16 10:12:30|188647.7|188557.7|188646.1|188556.1|188647.7|188557.7|188643.8|188553.8|10
1737022360000|2025-01-16 10:12:40|188644.2|188554.2|188645.8|188555.8|188647.3|188557.3|188627.1|188537.1|22
1737022370000|2025-01-16 10:12:50|188645.9|188555.9|188642.9|188552.9|188647.1|188557.1|188642.1|188552.1|13
1737022380000|2025-01-16 10:13:00|188636.9|188546.9|188638.2|188548.2|188638.6|188548.6|188616.3|188526.3|28
1737022390000|2025-01-16 10:13:10|188637|188547|188638.8|188548.8|188639.4|188549.4|188636.2|188546.2|6
1737022400000|2025-01-16 10:13:20|188638.9|188548.9|188638.9|188548.9|188638.9|188548.9|188638.9|188548.9|1
1737022410000|2025-01-16 10:13:30|188638.8|188548.8|188638.9|188548.9|188638.9|188548.9|188638.8|188548.8|2
1737022420000|2025-01-16 10:13:40|188628.2|188538.2|188625.9|188535.9|188634.3|188544.3|188623.2|188533.2|16
1737022430000|2025-01-16 10:13:50|188625.8|188535.8|188623.5|188533.5|188625.9|188535.9|188623.5|188533.5|4
1737022440000|2025-01-16 10:14:00|188621.1|188531.1|188621.6|188531.6|188626.2|188536.2|188620.7|188530.7|7
1737022450000|2025-01-16 10:14:10|188621.1|188531.1|188595|188505|188621.1|188531.1|188581.5|188491.5|17
1737022460000|2025-01-16 10:14:20|188593|188503|188592.1|188502.1|188598.9|188508.9|188590.3|188500.3|9
1737022470000|2025-01-16 10:14:30|188591.7|188501.7|188587.7|188497.7|188591.7|188501.7|188587.7|188497.7|7
1737022480000|2025-01-16 10:14:40|188580.2|188490.2|188576.6|188486.6|188585|188495|188576.6|188486.6|18
1737022490000|2025-01-16 10:14:50|188576.5|188486.5|188581.7|188491.7|188589.2|188499.2|188576.3|188486.3|14
1737022500000|2025-01-16 10:15:00|188582.3|188492.3|188563.6|188473.6|188587.9|188497.9|188561.4|188471.4|14
1737022510000|2025-01-16 10:15:10|188565|188475|188564.5|188474.5|188573.9|188483.9|188564.5|188474.5|19
1737022520000|2025-01-16 10:15:20|188568.3|188478.3|188565.5|188475.5|188576.5|188486.5|188565.5|188475.5|23
1737022530000|2025-01-16 10:15:30|188564.7|188474.7|188545|188455|188571.1|188481.1|188540.2|188450.2|19
1737022540000|2025-01-16 10:15:40|188520.4|188430.4|188549|188459|188549|188459|188520.4|188430.4|21
1737022550000|2025-01-16 10:15:50|188547.5|188457.5|188537|188447|188547.5|188457.5|188514.9|188424.9|21
1737022560000|2025-01-16 10:16:00|188537.6|188447.6|188539.2|188449.2|188543.2|188453.2|188524.4|188434.4|21
1737022570000|2025-01-16 10:16:10|188543.2|188453.2|188540.2|188450.2|188546.1|188456.1|188539.5|188449.5|22
1737022580000|2025-01-16 10:16:20|188540.1|188450.1|188545.9|188455.9|188548.3|188458.3|188538.5|188448.5|22
1737022590000|2025-01-16 10:16:30|188543.8|188453.8|188555.3|188465.3|188570.3|188480.3|188540.4|188450.4|22
1737022600000|2025-01-16 10:16:40|188568.3|188478.3|188573.2|188483.2|188575.1|188485.1|188566.1|188476.1|19
1737022610000|2025-01-16 10:16:50|188573.1|188483.1|188562.5|188472.5|188574.2|188484.2|188552.1|188462.1|25
1737022620000|2025-01-16 10:17:00|188562.1|188472.1|188575.8|188485.8|188577.4|188487.4|188562.1|188472.1|18
1737022630000|2025-01-16 10:17:10|188577.8|188487.8|188579.1|188489.1|188579.2|188489.2|188570.4|188480.4|21
1737022640000|2025-01-16 10:17:20|188577.3|188487.3|188578.6|188488.6|188579.7|188489.7|188577|188487|14
1737022650000|2025-01-16 10:17:30|188578.5|188488.5|188578.4|188488.4|188580.6|188490.6|188572.6|188482.6|15
1737022660000|2025-01-16 10:17:40|188577|188487|188584|188494|188586.4|188496.4|188570.9|188480.9|22
1737022670000|2025-01-16 10:17:50|188582.3|188492.3|188590.4|188500.4|188590.4|188500.4|188581|188491|23
1737022680000|2025-01-16 10:18:00|188590.2|188500.2|188616.4|188526.4|188621.5|188531.5|188589|188499|16
1737022690000|2025-01-16 10:18:10|188617.6|188527.6|188605.9|188515.9|188620.8|188530.8|188605.9|188515.9|17
1737022700000|2025-01-16 10:18:20|188605.7|188515.7|188606.7|188516.7|188606.7|188516.7|188603.6|188513.6|8
1737022710000|2025-01-16 10:18:30|188607.5|188517.5|188591.9|188501.9|188607.5|188517.5|188591.9|188501.9|12
1737022720000|2025-01-16 10:18:40|188592.6|188502.6|188593.1|188503.1|188594.9|188504.9|188590.2|188500.2|13
1737022730000|2025-01-16 10:18:50|188592.9|188502.9|188585.6|188495.6|188592.9|188502.9|188583.1|188493.1|9
1737022740000|2025-01-16 10:19:00|188585.4|188495.4|188585.9|188495.9|188586.7|188496.7|188585.4|188495.4|6
1737022750000|2025-01-16 10:19:10|188587.3|188497.3|188585.7|188495.7|188589.5|188499.5|188583|188493|10
1737022760000|2025-01-16 10:19:20|188585.5|188495.5|188587.5|188497.5|188590.1|188500.1|188585.1|188495.1|12
1737022770000|2025-01-16 10:19:30|188588.7|188498.7|188589|188499|188589|188499|188588.7|188498.7|3
1737022780000|2025-01-16 10:19:40|188589.1|188499.1|188590.2|188500.2|188594.1|188504.1|188588.4|188498.4|14
1737022790000|2025-01-16 10:19:50|188590.1|188500.1|188590.4|188500.4|188590.7|188500.7|188590.1|188500.1|4
1737022800000|2025-01-16 10:20:00|188589.5|188499.5|188587.5|188497.5|188593.5|188503.5|188575.9|188485.9|14
1737022810000|2025-01-16 10:20:10|188586.3|188496.3|188586.6|188496.6|188586.6|188496.6|188579.4|188489.4|17
1737022820000|2025-01-16 10:20:20|188586.7|188496.7|188593.3|188503.3|188596.2|188506.2|188583.4|188493.4|24
1737022830000|2025-01-16 10:20:30|188593.5|188503.5|188593.6|188503.6|188594.8|188504.8|188593.3|188503.3|5
1737022840000|2025-01-16 10:20:40|188593.4|188503.4|188593.8|188503.8|188593.8|188503.8|188593.4|188503.4|3
1737022850000|2025-01-16 10:20:50|188593.5|188503.5|188590.4|188500.4|188593.5|188503.5|188590.4|188500.4|8
1737022860000|2025-01-16 10:21:00|188591|188501|188586.3|188496.3|188591.2|188501.2|188581.5|188491.5|12
1737022870000|2025-01-16 10:21:10|188587.6|188497.6|188588|188498|188589.2|188499.2|188584.2|188494.2|17
1737022880000|2025-01-16 10:21:20|188588.5|188498.5|188569.8|188479.8|188588.5|188498.5|188562|188472|16
1737022890000|2025-01-16 10:21:30|188569.7|188479.7|188569.1|188479.1|188570.4|188480.4|188568|188478|13
1737022900000|2025-01-16 10:21:40|188569.2|188479.2|188569|188479|188569.3|188479.3|188569|188479|5
1737022910000|2025-01-16 10:21:50|188569.3|188479.3|188570.5|188480.5|188570.5|188480.5|188569.3|188479.3|9
1737022920000|2025-01-16 10:22:00|188570.1|188480.1|188570.7|188480.7|188570.8|188480.8|188568.2|188478.2|10
1737022930000|2025-01-16 10:22:10|188571.1|188481.1|188568|188478|188571.1|188481.1|188567.5|188477.5|8
1737022940000|2025-01-16 10:22:20|188559|188469|188561.4|188471.4|188563|188473|188557.1|188467.1|15
1737022950000|2025-01-16 10:22:30|188571.2|188481.2|188566.7|188476.7|188571.2|188481.2|188562.9|188472.9|19
1737022960000|2025-01-16 10:22:40|188566.8|188476.8|188546.2|188456.2|188566.8|188476.8|188523.9|188433.9|26
1737022970000|2025-01-16 10:22:50|188545.9|188455.9|188531.9|188441.9|188545.9|188455.9|188531.9|188441.9|13
1737022980000|2025-01-16 10:23:00|188533.5|188443.5|188543.2|188453.2|188543.2|188453.2|188529.1|188439.1|30
1737022990000|2025-01-16 10:23:10|188545|188455|188550.1|188460.1|188550.8|188460.8|188544|188454|15
1737023000000|2025-01-16 10:23:20|188549.7|188459.7|188544.1|188454.1|188549.7|188459.7|188544.1|188454.1|8
1737023010000|2025-01-16 10:23:30|188545.6|188455.6|188548.4|188458.4|188548.4|188458.4|188545.6|188455.6|7
1737023020000|2025-01-16 10:23:40|188557.4|188467.4|188553.6|188463.6|188558.8|188468.8|188553.6|188463.6|16
1737023030000|2025-01-16 10:23:50|188553.5|188463.5|188554.6|188464.6|188554.6|188464.6|188553.1|188463.1|7
1737023040000|2025-01-16 10:24:00|188554.8|188464.8|188552.9|188462.9|188554.8|188464.8|188550.2|188460.2|10
1737023050000|2025-01-16 10:24:10|188559.8|188469.8|188547.1|188457.1|188562|188472|188545.8|188455.8|20
1737023060000|2025-01-16 10:24:20|188546.9|188456.9|188556.8|188466.8|188556.8|188466.8|188545.2|188455.2|15
1737023070000|2025-01-16 10:24:30|188554.9|188464.9|188555|188465|188557.1|188467.1|188554.5|188464.5|16
1737023080000|2025-01-16 10:24:40|188554.2|188464.2|188554.4|188464.4|188556|188466|188553.9|188463.9|6
1737023100000|2025-01-16 10:25:00|188554.3|188464.3|188547.8|188457.8|188554.3|188464.3|188540|188450|23
1737023110000|2025-01-16 10:25:10|188547.6|188457.6|188560.6|188470.6|188560.6|188470.6|188544.1|188454.1|16
1737023120000|2025-01-16 10:25:20|188558.2|188468.2|188556.7|188466.7|188558.2|188468.2|188542.4|188452.4|27
1737023130000|2025-01-16 10:25:30|188557.2|188467.2|188557|188467|188557.2|188467.2|188554.4|188464.4|5
1737023140000|2025-01-16 10:25:40|188554.7|188464.7|188503.4|188413.4|188554.7|188464.7|188493.2|188403.2|24
1737023150000|2025-01-16 10:25:50|188504.9|188414.9|188507.7|188417.7|188510.3|188420.3|188504.8|188414.8|9
1737023160000|2025-01-16 10:26:00|188508.1|188418.1|188506.3|188416.3|188508.1|188418.1|188503.5|188413.5|11
1737023170000|2025-01-16 10:26:10|188504.1|188414.1|188497.6|188407.6|188504.1|188414.1|188494.3|188404.3|16
1737023180000|2025-01-16 10:26:20|188498.1|188408.1|188504.9|188414.9|188507|188417|188497.3|188407.3|8
1737023190000|2025-01-16 10:26:30|188507.1|188417.1|188524.2|188434.2|188526.9|188436.9|188507.1|188417.1|13
1737023200000|2025-01-16 10:26:40|188524.7|188434.7|188522.1|188432.1|188528.1|188438.1|188516.1|188426.1|10
1737023210000|2025-01-16 10:26:50|188522.4|188432.4|188523.5|188433.5|188530|188440|188519.2|188429.2|13
1737023220000|2025-01-16 10:27:00|188523.4|188433.4|188523.5|188433.5|188523.5|188433.5|188520.3|188430.3|10
1737023230000|2025-01-16 10:27:10|188521.5|188431.5|188523.3|188433.3|188530.8|188440.8|188517.3|188427.3|15
1737023240000|2025-01-16 10:27:20|188523.8|188433.8|188526.4|188436.4|188526.4|188436.4|188523.8|188433.8|4
1737023250000|2025-01-16 10:27:30|188524.3|188434.3|188520.2|188430.2|188524.3|188434.3|188509.7|188419.7|16
1737023260000|2025-01-16 10:27:40|188518.2|188428.2|188553.4|188463.4|188557.6|188467.6|188518.2|188428.2|15
1737023270000|2025-01-16 10:27:50|188551.3|188461.3|188556.9|188466.9|188559.7|188469.7|188551|188461|24
1737023280000|2025-01-16 10:28:00|188556.4|188466.4|188574.8|188484.8|188576.7|188486.7|188556.4|188466.4|18
1737023290000|2025-01-16 10:28:10|188575|188485|188575|188485|188590.7|188500.7|188575|188485|19
1737023300000|2025-01-16 10:28:20|188580|188490|188551.9|188461.9|188584.9|188494.9|188543.3|188453.3|21
1737023310000|2025-01-16 10:28:30|188550|188460|188553.2|188463.2|188553.3|188463.3|188549.8|188459.8|13
1737023320000|2025-01-16 10:28:40|188552.5|188462.5|188540.5|188450.5|188552.5|188462.5|188539.8|188449.8|13
1737023330000|2025-01-16 10:28:50|188540.4|188450.4|188552.5|188462.5|188552.9|188462.9|188540.4|188450.4|14
1737023340000|2025-01-16 10:29:00|188553|188463|188545.8|188455.8|188553|188463|188539.3|188449.3|19
1737023350000|2025-01-16 10:29:10|188545.9|188455.9|188547.4|188457.4|188548.2|188458.2|188543.5|188453.5|16
1737023360000|2025-01-16 10:29:20|188548.7|188458.7|188543.7|188453.7|188551.5|188461.5|188542.3|188452.3|26
1737023370000|2025-01-16 10:29:30|188543.6|188453.6|188544.6|188454.6|188546.1|188456.1|188543|188453|18
1737023380000|2025-01-16 10:29:40|188545.8|188455.8|188550.1|188460.1|188550.3|188460.3|188544.5|188454.5|19
1737023390000|2025-01-16 10:29:50|188550.9|188460.9|188564|188474|188564|188474|188550.9|188460.9|15
1737023400000|2025-01-16 10:30:00|188563.3|188473.3|188571.6|188481.6|188571.6|188481.6|188563.3|188473.3|19
1737023410000|2025-01-16 10:30:10|188579.6|188489.6|188576.9|188486.9|188579.6|188489.6|188569.8|188479.8|12
1737023420000|2025-01-16 10:30:20|188574.9|188484.9|188572.6|188482.6|188574.9|188484.9|188572.6|188482.6|7
1737023430000|2025-01-16 10:30:30|188570.9|188480.9|188575.6|188485.6|188579.3|188489.3|188570.1|188480.1|11
1737023440000|2025-01-16 10:30:40|188576|188486|188615.9|188525.9|188622.6|188532.6|188576|188486|18
1737023450000|2025-01-16 10:30:50|188616.1|188526.1|188614.4|188524.4|188618.1|188528.1|188614.4|188524.4|8
1737023460000|2025-01-16 10:31:00|188613.9|188523.9|188576.2|188486.2|188613.9|188523.9|188574|188484|22
1737023470000|2025-01-16 10:31:10|188574.7|188484.7|188574.8|188484.8|188575.4|188485.4|188571.8|188481.8|14
1737023480000|2025-01-16 10:31:20|188575.4|188485.4|188578|188488|188582|188492|188574.2|188484.2|13
1737023490000|2025-01-16 10:31:30|188576.6|188486.6|188575.8|188485.8|188576.6|188486.6|188568.9|188478.9|14
1737023500000|2025-01-16 10:31:40|188576.1|188486.1|188580.7|188490.7|188581|188491|188576.1|188486.1|14
1737023510000|2025-01-16 10:31:50|188582.6|188492.6|188581.1|188491.1|188591|188501|188581.1|188491.1|20
1737023520000|2025-01-16 10:32:00|188580.8|188490.8|188603.8|188513.8|188603.8|188513.8|188580.8|188490.8|17
1737023530000|2025-01-16 10:32:10|188606.7|188516.7|188590.9|188500.9|188606.7|188516.7|188590.9|188500.9|20
1737023540000|2025-01-16 10:32:20|188592.7|188502.7|188559.8|188469.8|188592.7|188502.7|188543.6|188453.6|30
1737023550000|2025-01-16 10:32:30|188559.6|188469.6|188573|188483|188573|188483|188559.6|188469.6|19
1737023560000|2025-01-16 10:32:40|188572.9|188482.9|188573.5|188483.5|188576.3|188486.3|188571.2|188481.2|24
1737023570000|2025-01-16 10:32:50|188573.2|188483.2|188570.4|188480.4|188575.9|188485.9|188570.2|188480.2|18
1737023580000|2025-01-16 10:33:00|188570.1|188480.1|188569.6|188479.6|188571.3|188481.3|188568.9|188478.9|12
1737023590000|2025-01-16 10:33:10|188569.7|188479.7|188575.8|188485.8|188577.5|188487.5|188569.7|188479.7|15
1737023600000|2025-01-16 10:33:20|188575.5|188485.5|188564.5|188474.5|188575.5|188485.5|188564.5|188474.5|22
1737023610000|2025-01-16 10:33:30|188564.7|188474.7|188566.1|188476.1|188566.8|188476.8|188564.7|188474.7|8
1737023620000|2025-01-16 10:33:40|188566.6|188476.6|188573.1|188483.1|188575.4|188485.4|188566.5|188476.5|14
1737023630000|2025-01-16 10:33:50|188569.9|188479.9|188566.8|188476.8|188569.9|188479.9|188566.1|188476.1|18
1737023640000|2025-01-16 10:34:00|188567.4|188477.4|188570.8|188480.8|188570.9|188480.9|188564.1|188474.1|14
1737023650000|2025-01-16 10:34:10|188570.4|188480.4|188574.5|188484.5|188574.5|188484.5|188570|188480|12
1737023660000|2025-01-16 10:34:20|188578.2|188488.2|188584.3|188494.3|188586.9|188496.9|188576.4|188486.4|15
1737023670000|2025-01-16 10:34:30|188584.5|188494.5|188577.5|188487.5|188584.5|188494.5|188576|188486|20
1737023680000|2025-01-16 10:34:40|188577.4|188487.4|188575.4|188485.4|188577.4|188487.4|188575.2|188485.2|6
1737023690000|2025-01-16 10:34:50|188577|188487|188568.2|188478.2|188580.2|188490.2|188567.1|188477.1|19
1737023700000|2025-01-16 10:35:00|188569.5|188479.5|188564.4|188474.4|188569.8|188479.8|188564.4|188474.4|16
1737023710000|2025-01-16 10:35:10|188564.6|188474.6|188516.2|188426.2|188564.6|188474.6|188506|188416|15
1737023720000|2025-01-16 10:35:20|188517.9|188427.9|188515.5|188425.5|188519.2|188429.2|188506.4|188416.4|20
1737023730000|2025-01-16 10:35:30|188515.4|188425.4|188506.6|188416.6|188516.4|188426.4|188506.4|188416.4|17
1737023740000|2025-01-16 10:35:40|188503.9|188413.9|188506.9|188416.9|188511|188421|188501.9|188411.9|18
1737023750000|2025-01-16 10:35:50|188509.1|188419.1|188524.6|188434.6|188525.3|188435.3|188509.1|188419.1|18
1737023760000|2025-01-16 10:36:00|188523.8|188433.8|188526.5|188436.5|188529|188439|188523.8|188433.8|10
1737023770000|2025-01-16 10:36:10|188523.8|188433.8|188528.8|188438.8|188528.8|188438.8|188518.3|188428.3|15
1737023780000|2025-01-16 10:36:20|188529.1|188439.1|188542.2|188452.2|188543.5|188453.5|188527.2|188437.2|17
1737023790000|2025-01-16 10:36:30|188544.9|188454.9|188545.3|188455.3|188545.3|188455.3|188541.1|188451.1|15
1737023800000|2025-01-16 10:36:40|188546.3|188456.3|188546.8|188456.8|188548.8|188458.8|188546.3|188456.3|10
1737023810000|2025-01-16 10:36:50|188550.7|188460.7|188538.8|188448.8|188551.3|188461.3|188536.6|188446.6|17
1737023820000|2025-01-16 10:37:00|188538.7|188448.7|188543.1|188453.1|188545|188455|188535.8|188445.8|20
1737023830000|2025-01-16 10:37:10|188543.2|188453.2|188544.8|188454.8|188545|188455|188535.7|188445.7|14
1737023840000|2025-01-16 10:37:20|188544.6|188454.6|188545.2|188455.2|188545.2|188455.2|188538.9|188448.9|15
1737023850000|2025-01-16 10:37:30|188545.4|188455.4|188543|188453|188552.8|188462.8|188543|188453|15
1737023860000|2025-01-16 10:37:40|188542.8|188452.8|188541.3|188451.3|188542.8|188452.8|188532.3|188442.3|17
1737023870000|2025-01-16 10:37:50|188541.4|188451.4|188484.9|188394.9|188541.4|188451.4|188466|188376|21
1737023880000|2025-01-16 10:38:00|188483.2|188393.2|188495.5|188405.5|188499.8|188409.8|188478.2|188388.2|29
1737023890000|2025-01-16 10:38:10|188496|188406|188490.1|188400.1|188497.1|188407.1|188485.5|188395.5|23
1737023900000|2025-01-16 10:38:20|188487.7|188397.7|188485.9|188395.9|188487.8|188397.8|188478.9|188388.9|18
1737023910000|2025-01-16 10:38:30|188489.3|188399.3|188470.5|188380.5|188489.3|188399.3|188468.7|188378.7|17
1737023920000|2025-01-16 10:38:40|188468.7|188378.7|188447.3|188357.3|188469|188379|188441.4|188351.4|22
1737023930000|2025-01-16 10:38:50|188446.2|188356.2|188429.2|188339.2|188446.4|188356.4|188425.5|188335.5|30
1737023940000|2025-01-16 10:39:00|188428.2|188338.2|188388.9|188298.9|188428.2|188338.2|188388.9|188298.9|17
1737023950000|2025-01-16 10:39:10|188387.4|188297.4|188391.4|188301.4|188391.4|188301.4|188387.3|188297.3|12
1737023960000|2025-01-16 10:39:20|188391.7|188301.7|188392.3|188302.3|188397.8|188307.8|188390.4|188300.4|15
1737023970000|2025-01-16 10:39:30|188393|188303|188393.3|188303.3|188402.1|188312.1|188393|188303|17
1737023980000|2025-01-16 10:39:40|188393.7|188303.7|188358.8|188268.8|188393.7|188303.7|188355.7|188265.7|20
1737023990000|2025-01-16 10:39:50|188359.4|188269.4|188365.1|188275.1|188365.2|188275.2|188358.5|188268.5|14
1737024000000|2025-01-16 10:40:00|188365.7|188275.7|188361.8|188271.8|188367.1|188277.1|188361.3|188271.3|8
1737024010000|2025-01-16 10:40:10|188361.3|188271.3|188372|188282|188372.9|188282.9|188361.2|188271.2|13
1737024020000|2025-01-16 10:40:20|188374.3|188284.3|188428.2|188338.2|188428.2|188338.2|188374.3|188284.3|20
1737024030000|2025-01-16 10:40:30|188428.7|188338.7|188447.2|188357.2|188447.2|188357.2|188425.8|188335.8|14
1737024040000|2025-01-16 10:40:40|188448.2|188358.2|188449|188359|188451.9|188361.9|188442.1|188352.1|17
1737024050000|2025-01-16 10:40:50|188448|188358|188459.2|188369.2|188461.3|188371.3|188445.9|188355.9|18
1737024060000|2025-01-16 10:41:00|188458.1|188368.1|188438.5|188348.5|188458.2|188368.2|188437.8|188347.8|21
1737024070000|2025-01-16 10:41:10|188438.1|188348.1|188441.1|188351.1|188447.5|188357.5|188438.1|188348.1|21
1737024080000|2025-01-16 10:41:20|188440.7|188350.7|188434.8|188344.8|188441.8|188351.8|188433.9|188343.9|14
1737024090000|2025-01-16 10:41:30|188434.6|188344.6|188450.4|188360.4|188459.2|188369.2|188434.6|188344.6|7
1737024100000|2025-01-16 10:41:40|188450.2|188360.2|188447.2|188357.2|188457.5|188367.5|188447.2|188357.2|15
1737024110000|2025-01-16 10:41:50|188448.7|188358.7|188440.5|188350.5|188448.7|188358.7|188440.5|188350.5|13
1737024120000|2025-01-16 10:42:00|188440.4|188350.4|188428.5|188338.5|188440.7|188350.7|188425.8|188335.8|13
1737024130000|2025-01-16 10:42:10|188426.9|188336.9|188422.8|188332.8|188426.9|188336.9|188422.8|188332.8|14
1737024140000|2025-01-16 10:42:20|188424.7|188334.7|188441.4|188351.4|188443.1|188353.1|188424.7|188334.7|15
1737024150000|2025-01-16 10:42:30|188441.3|188351.3|188460.6|188370.6|188460.6|188370.6|188435.4|188345.4|20
1737024160000|2025-01-16 10:42:40|188462.8|188372.8|188456.1|188366.1|188463|188373|188456.1|188366.1|14
1737024170000|2025-01-16 10:42:50|188457|188367|188443.5|188353.5|188457|188367|188441.7|188351.7|14
1737024180000|2025-01-16 10:43:00|188442.9|188352.9|188441.2|188351.2|188443.1|188353.1|188438.2|188348.2|8
1737024190000|2025-01-16 10:43:10|188440.2|188350.2|188432.5|188342.5|188440.2|188350.2|188428.5|188338.5|19
1737024200000|2025-01-16 10:43:20|188431.6|188341.6|188438.5|188348.5|188439|188349|188430.9|188340.9|22
1737024210000|2025-01-16 10:43:30|188439.2|188349.2|188442.1|188352.1|188445.6|188355.6|188439.2|188349.2|11
1737024220000|2025-01-16 10:43:40|188442|188352|188441.4|188351.4|188442|188352|188441.3|188351.3|4
1737024230000|2025-01-16 10:43:50|188441.8|188351.8|188455.6|188365.6|188460.7|188370.7|188441.3|188351.3|15
1737024240000|2025-01-16 10:44:00|188455.5|188365.5|188457.4|188367.4|188457.9|188367.9|188455.5|188365.5|6
1737024250000|2025-01-16 10:44:10|188457.8|188367.8|188459.3|188369.3|188459.4|188369.4|188455.5|188365.5|13
1737024260000|2025-01-16 10:44:20|188459.6|188369.6|188462.1|188372.1|188463.2|188373.2|188459.6|188369.6|6
1737024270000|2025-01-16 10:44:30|188462.3|188372.3|188462.8|188372.8|188469|188379|188459.7|188369.7|18
1737024280000|2025-01-16 10:44:40|188462.6|188372.6|188461.7|188371.7|188462.6|188372.6|188459.3|188369.3|8
1737024290000|2025-01-16 10:44:50|188461.6|188371.6|188459.2|188369.2|188461.6|188371.6|188456.1|188366.1|10
1737024300000|2025-01-16 10:45:00|188460.7|188370.7|188457.4|188367.4|188462.3|188372.3|188457.4|188367.4|6
1737024310000|2025-01-16 10:45:10|188455.3|188365.3|188445.7|188355.7|188455.3|188365.3|188445.7|188355.7|6
1737024320000|2025-01-16 10:45:20|188445.4|188355.4|188442.3|188352.3|188445.4|188355.4|188439.4|188349.4|8
1737024330000|2025-01-16 10:45:30|188442.2|188352.2|188441|188351|188442.2|188352.2|188439|188349|4
1737024340000|2025-01-16 10:45:40|188443.2|188353.2|188442|188352|188447.6|188357.6|188442|188352|11
1737024350000|2025-01-16 10:45:50|188441.2|188351.2|188441.3|188351.3|188441.3|188351.3|188439.5|188349.5|7
1737024360000|2025-01-16 10:46:00|188438.9|188348.9|188450.2|188360.2|188457.1|188367.1|188438.9|188348.9|12
1737024370000|2025-01-16 10:46:10|188447.6|188357.6|188449.5|188359.5|188459.3|188369.3|188447.4|188357.4|15
1737024380000|2025-01-16 10:46:20|188451|188361|188456|188366|188456.7|188366.7|188449.7|188359.7|8
1737024390000|2025-01-16 10:46:30|188456.2|188366.2|188456.3|188366.3|188456.3|188366.3|188456.2|188366.2|2
1737024400000|2025-01-16 10:46:40|188444.5|188354.5|188455.8|188365.8|188455.8|188365.8|188444.5|188354.5|7
1737024410000|2025-01-16 10:46:50|188456|188366|188439.6|188349.6|188464.3|188374.3|188438.9|188348.9|11
1737024420000|2025-01-16 10:47:00|188438.2|188348.2|188391.9|188301.9|188438.9|188348.9|188391.9|188301.9|15
1737024430000|2025-01-16 10:47:10|188391.7|188301.7|188392.5|188302.5|188393.7|188303.7|188390.7|188300.7|10
1737024440000|2025-01-16 10:47:20|188389.6|188299.6|188380.2|188290.2|188390|188300|188377.1|188287.1|10
1737024450000|2025-01-16 10:47:30|188379.6|188289.6|188375.3|188285.3|188379.6|188289.6|188374.2|188284.2|10
1737024460000|2025-01-16 10:47:40|188377.1|188287.1|188379.3|188289.3|188381.2|188291.2|188377.1|188287.1|14
1737024470000|2025-01-16 10:47:50|188377.4|188287.4|188393.8|188303.8|188393.8|188303.8|188377.4|188287.4|13
1737024480000|2025-01-16 10:48:00|188393.7|188303.7|188390.5|188300.5|188395.8|188305.8|188390.4|188300.4|12
1737024490000|2025-01-16 10:48:10|188390.2|188300.2|188394.6|188304.6|188394.7|188304.7|188390.2|188300.2|8
1737024500000|2025-01-16 10:48:20|188394.3|188304.3|188398.5|188308.5|188398.5|188308.5|188391.9|188301.9|16
1737024510000|2025-01-16 10:48:30|188399.4|188309.4|188420|188330|188423.1|188333.1|188399.4|188309.4|19
1737024520000|2025-01-16 10:48:40|188420.1|188330.1|188421.3|188331.3|188421.7|188331.7|188420.1|188330.1|14
1737024530000|2025-01-16 10:48:50|188421.5|188331.5|188417.5|188327.5|188421.5|188331.5|188417.5|188327.5|7
1737024540000|2025-01-16 10:49:00|188418.6|188328.6|188419.7|188329.7|188437.6|188347.6|188418.6|188328.6|14
1737024550000|2025-01-16 10:49:10|188419.6|188329.6|188407|188317|188419.6|188329.6|188407|188317|9
1737024560000|2025-01-16 10:49:20|188406.7|188316.7|188406.9|188316.9|188406.9|188316.9|188406.7|188316.7|3
1737024570000|2025-01-16 10:49:30|188406.4|188316.4|188406.7|188316.7|188406.7|188316.7|188406.4|188316.4|3
1737024580000|2025-01-16 10:49:40|188406.6|188316.6|188408.2|188318.2|188408.3|188318.3|188405.9|188315.9|5
1737024590000|2025-01-16 10:49:50|188408.4|188318.4|188436.8|188346.8|188436.9|188346.9|188408.4|188318.4|9
1737024600000|2025-01-16 10:50:00|188435.9|188345.9|188438.8|188348.8|188455|188365|188435.9|188345.9|18
1737024610000|2025-01-16 10:50:10|188439.3|188349.3|188420.9|188330.9|188439.4|188349.4|188420.9|188330.9|5
1737024620000|2025-01-16 10:50:20|188422|188332|188441|188351|188446.1|188356.1|188422|188332|17
1737024630000|2025-01-16 10:50:30|188440.2|188350.2|188441.5|188351.5|188444|188354|188438.3|188348.3|16
1737024640000|2025-01-16 10:50:40|188440.8|188350.8|188442.7|188352.7|188444.4|188354.4|188440.8|188350.8|9
1737024650000|2025-01-16 10:50:50|188442.1|188352.1|188440.5|188350.5|188442.1|188352.1|188439.9|188349.9|10
1737024660000|2025-01-16 10:51:00|188440.3|188350.3|188442.8|188352.8|188443.3|188353.3|188440.1|188350.1|9
1737024670000|2025-01-16 10:51:10|188446.7|188356.7|188459.7|188369.7|188460.1|188370.1|188446.7|188356.7|11
1737024680000|2025-01-16 10:51:20|188459.8|188369.8|188459.9|188369.9|188463|188373|188459.7|188369.7|15
1737024690000|2025-01-16 10:51:30|188459.8|188369.8|188463.7|188373.7|188463.7|188373.7|188458.4|188368.4|10
1737024700000|2025-01-16 10:51:40|188463.9|188373.9|188501|188411|188506.4|188416.4|188463.9|188373.9|25
1737024710000|2025-01-16 10:51:50|188500.4|188410.4|188506.8|188416.8|188509.6|188419.6|188500.4|188410.4|18
1737024720000|2025-01-16 10:52:00|188506.7|188416.7|188510.5|188420.5|188510.6|188420.6|188506.6|188416.6|20
1737024730000|2025-01-16 10:52:10|188511.2|188421.2|188517.9|188427.9|188520.2|188430.2|188511|188421|17
1737024740000|2025-01-16 10:52:20|188518.1|188428.1|188513.4|188423.4|188518.1|188428.1|188512.3|188422.3|16
1737024750000|2025-01-16 10:52:30|188513.3|188423.3|188510.5|188420.5|188515.2|188425.2|188510.5|188420.5|12
1737024760000|2025-01-16 10:52:40|188510.8|188420.8|188513.2|188423.2|188514.3|188424.3|188509.8|188419.8|13
1737024770000|2025-01-16 10:52:50|188513|188423|188515.8|188425.8|188517.3|188427.3|188511.8|188421.8|17
1737024780000|2025-01-16 10:53:00|188515.6|188425.6|188515.2|188425.2|188518.6|188428.6|188514.1|188424.1|12
1737024790000|2025-01-16 10:53:10|188515.1|188425.1|188506.8|188416.8|188515.1|188425.1|188506.8|188416.8|15
1737024800000|2025-01-16 10:53:20|188506.7|188416.7|188499.5|188409.5|188509|188419|188499.2|188409.2|15
1737024810000|2025-01-16 10:53:30|188500.1|188410.1|188502.4|188412.4|188505.6|188415.6|188500.1|188410.1|8
1737024820000|2025-01-16 10:53:40|188502.5|188412.5|188503.4|188413.4|188503.4|188413.4|188502.5|188412.5|5
1737024830000|2025-01-16 10:53:50|188503.3|188413.3|188503.4|188413.4|188503.4|188413.4|188502.8|188412.8|3
1737024840000|2025-01-16 10:54:00|188503.2|188413.2|188515|188425|188515|188425|188498.7|188408.7|21
1737024850000|2025-01-16 10:54:10|188515.1|188425.1|188513|188423|188515.1|188425.1|188512.8|188422.8|12
1737024860000|2025-01-16 10:54:20|188512.9|188422.9|188510.5|188420.5|188513|188423|188509.8|188419.8|7
1737024870000|2025-01-16 10:54:30|188511.3|188421.3|188513.3|188423.3|188513.3|188423.3|188511.1|188421.1|8
1737024880000|2025-01-16 10:54:40|188514.2|188424.2|188511|188421|188514.2|188424.2|188511|188421|6
1737024890000|2025-01-16 10:54:50|188509.8|188419.8|188509.7|188419.7|188509.8|188419.8|188509.7|188419.7|2
1737024900000|2025-01-16 10:55:00|188520.3|188430.3|188556.4|188466.4|188556.4|188466.4|188520.3|188430.3|25
1737024910000|2025-01-16 10:55:10|188553.4|188463.4|188555.9|188465.9|188555.9|188465.9|188551.3|188461.3|6
1737024920000|2025-01-16 10:55:20|188556.1|188466.1|188554.6|188464.6|188557.8|188467.8|188551.4|188461.4|13
1737024930000|2025-01-16 10:55:30|188557.5|188467.5|188557.3|188467.3|188558.5|188468.5|188556.6|188466.6|7
1737024940000|2025-01-16 10:55:40|188558.7|188468.7|188554.3|188464.3|188560.3|188470.3|188554.3|188464.3|8
1737024950000|2025-01-16 10:55:50|188553.1|188463.1|188546.1|188456.1|188553.1|188463.1|188545.5|188455.5|15
1737024960000|2025-01-16 10:56:00|188546.2|188456.2|188546.4|188456.4|188548.3|188458.3|188545.7|188455.7|10
1737024970000|2025-01-16 10:56:10|188546.2|188456.2|188545.9|188455.9|188546.2|188456.2|188545.9|188455.9|2
1737024980000|2025-01-16 10:56:20|188544.6|188454.6|188542.9|188452.9|188545|188455|188540.7|188450.7|6
1737024990000|2025-01-16 10:56:30|188542.8|188452.8|188536.9|188446.9|188544.6|188454.6|188536.6|188446.6|9
1737025000000|2025-01-16 10:56:40|188536.5|188446.5|188537.2|188447.2|188538.8|188448.8|188535.8|188445.8|8
1737025010000|2025-01-16 10:56:50|188536.7|188446.7|188539.1|188449.1|188539.1|188449.1|188533.1|188443.1|7
1737025020000|2025-01-16 10:57:00|188538.2|188448.2|188544.2|188454.2|188547|188457|188538.2|188448.2|8
1737025030000|2025-01-16 10:57:10|188542.3|188452.3|188544.2|188454.2|188545.6|188455.6|188528.3|188438.3|23
1737025040000|2025-01-16 10:57:20|188545.7|188455.7|188543.4|188453.4|188545.7|188455.7|188541.6|188451.6|9
1737025050000|2025-01-16 10:57:30|188538.2|188448.2|188540.1|188450.1|188544.2|188454.2|188538.2|188448.2|14
1737025060000|2025-01-16 10:57:40|188541.8|188451.8|188543.2|188453.2|188543.2|188453.2|188540.2|188450.2|9
1737025070000|2025-01-16 10:57:50|188543.8|188453.8|188538.5|188448.5|188543.8|188453.8|188538.5|188448.5|12
1737025080000|2025-01-16 10:58:00|188539.1|188449.1|188522|188432|188540.1|188450.1|188518|188428|12
1737025090000|2025-01-16 10:58:10|188521.9|188431.9|188535.5|188445.5|188535.5|188445.5|188521.9|188431.9|8
1737025100000|2025-01-16 10:58:20|188535.6|188445.6|188545.7|188455.7|188545.7|188455.7|188533.1|188443.1|13
1737025110000|2025-01-16 10:58:30|188545.8|188455.8|188548.6|188458.6|188548.7|188458.7|188545.8|188455.8|7
1737025120000|2025-01-16 10:58:40|188550.3|188460.3|188578.3|188488.3|188578.3|188488.3|188547.8|188457.8|18
1737025130000|2025-01-16 10:58:50|188573.3|188483.3|188576.9|188486.9|188583.3|188493.3|188573.3|188483.3|16
1737025140000|2025-01-16 10:59:00|188574.8|188484.8|188574.4|188484.4|188576.6|188486.6|188568.7|188478.7|11
1737025150000|2025-01-16 10:59:10|188572.3|188482.3|188573.3|188483.3|188573.3|188483.3|188571.5|188481.5|8
1737025160000|2025-01-16 10:59:20|188573.6|188483.6|188572.9|188482.9|188573.6|188483.6|188572.5|188482.5|5
1737025170000|2025-01-16 10:59:30|188572.6|188482.6|188574.4|188484.4|188576.5|188486.5|188571.5|188481.5|13
1737025180000|2025-01-16 10:59:40|188573.5|188483.5|188574.7|188484.7|188575.3|188485.3|188567.1|188477.1|18
1737025190000|2025-01-16 10:59:50|188575.1|188485.1|188566.4|188476.4|188577.1|188487.1|188566.4|188476.4|19
1737025200000|2025-01-16 11:00:00|188569.4|188479.4|188578.7|188488.7|188580.7|188490.7|188569.4|188479.4|24
1737025210000|2025-01-16 11:00:10|188578.3|188488.3|188570.3|188480.3|188578.3|188488.3|188567.1|188477.1|14
1737025220000|2025-01-16 11:00:20|188570.2|188480.2|188573.5|188483.5|188574.4|188484.4|188570.2|188480.2|11
1737025230000|2025-01-16 11:00:30|188573.4|188483.4|188587.8|188497.8|188588.1|188498.1|188571.4|188481.4|16
1737025240000|2025-01-16 11:00:40|188587.9|188497.9|188577.1|188487.1|188587.9|188497.9|188576.9|188486.9|17
1737025250000|2025-01-16 11:00:50|188577|188487|188591|188501|188591|188501|188577|188487|14
1737025260000|2025-01-16 11:01:00|188591.2|188501.2|188571.5|188481.5|188591.2|188501.2|188570.8|188480.8|21
1737025270000|2025-01-16 11:01:10|188571.3|188481.3|188580|188490|188581.9|188491.9|188570.4|188480.4|27
1737025280000|2025-01-16 11:01:20|188581|188491|188579.9|188489.9|188581.6|188491.6|188576.7|188486.7|22
1737025290000|2025-01-16 11:01:30|188578.1|188488.1|188576.4|188486.4|188578.1|188488.1|188573.2|188483.2|15
1737025300000|2025-01-16 11:01:40|188576.6|188486.6|188573.5|188483.5|188576.6|188486.6|188572.8|188482.8|9
1737025310000|2025-01-16 11:01:50|188572.5|188482.5|188570.9|188480.9|188572.5|188482.5|188566.8|188476.8|12
1737025320000|2025-01-16 11:02:00|188569.3|188479.3|188560.8|188470.8|188570.8|188480.8|188558.8|188468.8|13
1737025330000|2025-01-16 11:02:10|188562.3|188472.3|188580.5|188490.5|188583|188493|188562.3|188472.3|18
1737025340000|2025-01-16 11:02:20|188580.2|188490.2|188569.8|188479.8|188580.2|188490.2|188569.8|188479.8|6
1737025350000|2025-01-16 11:02:30|188571.5|188481.5|188583|188493|188583.2|188493.2|188571.5|188481.5|16
1737025360000|2025-01-16 11:02:40|188582.6|188492.6|188577|188487|188582.8|188492.8|188574.9|188484.9|13
1737025370000|2025-01-16 11:02:50|188575.8|188485.8|188590.1|188500.1|188590.1|188500.1|188573.7|188483.7|15
1737025380000|2025-01-16 11:03:00|188590.3|188500.3|188587.2|188497.2|188591.1|188501.1|188586.4|188496.4|17
1737025390000|2025-01-16 11:03:10|188586.2|188496.2|188585.8|188495.8|188587.2|188497.2|188583.9|188493.9|19
1737025400000|2025-01-16 11:03:20|188585.7|188495.7|188606.4|188516.4|188607.5|188517.5|188585.7|188495.7|24
1737025410000|2025-01-16 11:03:30|188605.8|188515.8|188605.6|188515.6|188606|188516|188601.7|188511.7|20
1737025420000|2025-01-16 11:03:40|188605.8|188515.8|188582.7|188492.7|188605.9|188515.9|188581|188491|22
1737025430000|2025-01-16 11:03:50|188582.8|188492.8|188580.9|188490.9|188582.8|188492.8|188579.8|188489.8|14
1737025440000|2025-01-16 11:04:00|188578|188488|188591.8|188501.8|188593.1|188503.1|188578|188488|15
1737025450000|2025-01-16 11:04:10|188589|188499|188586.9|188496.9|188591.6|188501.6|188586.9|188496.9|10
1737025460000|2025-01-16 11:04:20|188586.8|188496.8|188590.3|188500.3|188595.9|188505.9|188586.8|188496.8|23
1737025470000|2025-01-16 11:04:30|188590.7|188500.7|188605.1|188515.1|188605.1|188515.1|188590.7|188500.7|22
1737025480000|2025-01-16 11:04:40|188601.9|188511.9|188598|188508|188606.7|188516.7|188598|188508|17
1737025490000|2025-01-16 11:04:50|188597.7|188507.7|188605|188515|188608.1|188518.1|188597|188507|15
1737025500000|2025-01-16 11:05:00|188605.1|188515.1|188624.5|188534.5|188632.2|188542.2|188604.8|188514.8|19
1737025510000|2025-01-16 11:05:10|188623.1|188533.1|188625.3|188535.3|188626.4|188536.4|188619.8|188529.8|14
1737025520000|2025-01-16 11:05:20|188625.8|188535.8|188619.3|188529.3|188626.5|188536.5|188614.2|188524.2|17
1737025530000|2025-01-16 11:05:30|188619.8|188529.8|188593.9|188503.9|188619.8|188529.8|188593.3|188503.3|17
1737025540000|2025-01-16 11:05:40|188592.7|188502.7|188595|188505|188597.5|188507.5|188592.7|188502.7|10
1737025550000|2025-01-16 11:05:50|188589|188499|188593.6|188503.6|188593.8|188503.8|188588.3|188498.3|12
1737025560000|2025-01-16 11:06:00|188592.1|188502.1|188574.9|188484.9|188592.1|188502.1|188574|188484|22
1737025570000|2025-01-16 11:06:10|188575.7|188485.7|188573.9|188483.9|188585|188495|188571.4|188481.4|16
1737025580000|2025-01-16 11:06:20|188574|188484|188572.6|188482.6|188576.1|188486.1|188572|188482|15
1737025590000|2025-01-16 11:06:30|188570.8|188480.8|188577.2|188487.2|188577.2|188487.2|188570.3|188480.3|13
1737025600000|2025-01-16 11:06:40|188577.7|188487.7|188574.8|188484.8|188578.1|188488.1|188572.4|188482.4|19
1737025610000|2025-01-16 11:06:50|188574.9|188484.9|188571.6|188481.6|188578.6|188488.6|188571.4|188481.4|16
1737025620000|2025-01-16 11:07:00|188571.4|188481.4|188553.9|188463.9|188571.4|188481.4|188553.9|188463.9|11
1737025630000|2025-01-16 11:07:10|188555.8|188465.8|188595.3|188505.3|188602.1|188512.1|188553.1|188463.1|14
1737025640000|2025-01-16 11:07:20|188595.1|188505.1|188608.6|188518.6|188609.2|188519.2|188593|188503|15
1737025650000|2025-01-16 11:07:30|188603.8|188513.8|188599.5|188509.5|188603.8|188513.8|188594.1|188504.1|11
1737025660000|2025-01-16 11:07:40|188599.8|188509.8|188596.5|188506.5|188599.8|188509.8|188596.5|188506.5|8
1737025670000|2025-01-16 11:07:50|188596.4|188506.4|188597.6|188507.6|188597.6|188507.6|188596.4|188506.4|5
1737025680000|2025-01-16 11:08:00|188598.7|188508.7|188599.5|188509.5|188599.9|188509.9|188597.8|188507.8|8
1737025690000|2025-01-16 11:08:10|188600|188510|188601.3|188511.3|188601.3|188511.3|188600|188510|3
1737025700000|2025-01-16 11:08:20|188601.4|188511.4|188600.5|188510.5|188601.4|188511.4|188598|188508|9
1737025710000|2025-01-16 11:08:30|188599.9|188509.9|188600.2|188510.2|188600.7|188510.7|188599.4|188509.4|6
1737025720000|2025-01-16 11:08:40|188599.1|188509.1|188599.6|188509.6|188599.7|188509.7|188599|188509|4
1737025730000|2025-01-16 11:08:50|188603|188513|188600.4|188510.4|188605|188515|188599.9|188509.9|15
1737025740000|2025-01-16 11:09:00|188599.8|188509.8|188593.7|188503.7|188601.4|188511.4|188593.7|188503.7|12
1737025750000|2025-01-16 11:09:10|188593.4|188503.4|188596.2|188506.2|188596.2|188506.2|188593.4|188503.4|8
1737025760000|2025-01-16 11:09:20|188597.8|188507.8|188598.4|188508.4|188599.1|188509.1|188597.8|188507.8|8
1737025770000|2025-01-16 11:09:30|188597.5|188507.5|188599.1|188509.1|188601.3|188511.3|188595.3|188505.3|11
1737025780000|2025-01-16 11:09:40|188598.8|188508.8|188599.5|188509.5|188599.5|188509.5|188597.6|188507.6|5
1737025790000|2025-01-16 11:09:50|188599.7|188509.7|188596.4|188506.4|188599.7|188509.7|188596.4|188506.4|5
1737025800000|2025-01-16 11:10:00|188591|188501|188588.1|188498.1|188591|188501|188587.1|188497.1|13
1737025810000|2025-01-16 11:10:10|188589.7|188499.7|188599.9|188509.9|188599.9|188509.9|188589.7|188499.7|7
1737025820000|2025-01-16 11:10:20|188600.9|188510.9|188596.6|188506.6|188600.9|188510.9|188596.6|188506.6|7
1737025830000|2025-01-16 11:10:30|188595.3|188505.3|188592.2|188502.2|188604|188514|188591.6|188501.6|15
1737025840000|2025-01-16 11:10:40|188592|188502|188598.3|188508.3|188600.1|188510.1|188591.1|188501.1|18
1737025850000|2025-01-16 11:10:50|188602.6|188512.6|188600.4|188510.4|188604.2|188514.2|188600.4|188510.4|9
1737025860000|2025-01-16 11:11:00|188599.2|188509.2|188586.5|188496.5|188599.2|188509.2|188584.5|188494.5|12
1737025870000|2025-01-16 11:11:10|188585.4|188495.4|188579|188489|188585.4|188495.4|188578|188488|10
1737025880000|2025-01-16 11:11:20|188579.7|188489.7|188568.4|188478.4|188579.7|188489.7|188565.9|188475.9|12
1737025890000|2025-01-16 11:11:30|188568.3|188478.3|188568.3|188478.3|188568.4|188478.4|188567.2|188477.2|7
1737025900000|2025-01-16 11:11:40|188568.4|188478.4|188565.9|188475.9|188570.6|188480.6|188559.1|188469.1|17
1737025910000|2025-01-16 11:11:50|188566.6|188476.6|188570.4|188480.4|188570.5|188480.5|188565.5|188475.5|10
1737025920000|2025-01-16 11:12:00|188570.1|188480.1|188572.4|188482.4|188572.4|188482.4|188569.6|188479.6|7
1737025930000|2025-01-16 11:12:10|188573.9|188483.9|188571.8|188481.8|188574.6|188484.6|188571.8|188481.8|7
1737025940000|2025-01-16 11:12:20|188571.7|188481.7|188571.4|188481.4|188571.7|188481.7|188570.8|188480.8|4
1737025950000|2025-01-16 11:12:30|188572.8|188482.8|188572.8|188482.8|188572.8|188482.8|188572.8|188482.8|1
1737025960000|2025-01-16 11:12:40|188570.7|188480.7|188568.6|188478.6|188570.7|188480.7|188568.6|188478.6|2
1737025970000|2025-01-16 11:12:50|188568.7|188478.7|188568.5|188478.5|188574.6|188484.6|188568.3|188478.3|7
1737025980000|2025-01-16 11:13:00|188568.8|188478.8|188569|188479|188579.4|188489.4|188567.8|188477.8|17
1737025990000|2025-01-16 11:13:10|188569.3|188479.3|188568|188478|188570.5|188480.5|188568|188478|8
1737026000000|2025-01-16 11:13:20|188567.3|188477.3|188567|188477|188569|188479|188566.8|188476.8|7
1737026010000|2025-01-16 11:13:30|188567.2|188477.2|188569.9|188479.9|188569.9|188479.9|188565.5|188475.5|11
1737026020000|2025-01-16 11:13:40|188570.3|188480.3|188604|188514|188605.4|188515.4|188570.3|188480.3|16
1737026030000|2025-01-16 11:13:50|188604.5|188514.5|188603.5|188513.5|188604.5|188514.5|188602.6|188512.6|6
1737026040000|2025-01-16 11:14:00|188601.6|188511.6|188592.6|188502.6|188601.6|188511.6|188592.4|188502.4|13
1737026050000|2025-01-16 11:14:10|188592.4|188502.4|188589.2|188499.2|188592.9|188502.9|188583.3|188493.3|18
1737026060000|2025-01-16 11:14:20|188590.3|188500.3|188588.8|188498.8|188591.2|188501.2|188588.8|188498.8|7
1737026070000|2025-01-16 11:14:30|188591.1|188501.1|188590.3|188500.3|188591.1|188501.1|188590.3|188500.3|5
1737026080000|2025-01-16 11:14:40|188590.4|188500.4|188572|188482|188590.4|188500.4|188570.3|188480.3|13
1737026090000|2025-01-16 11:14:50|188571.6|188481.6|188570.4|188480.4|188571.6|188481.6|188569.5|188479.5|7
1737026100000|2025-01-16 11:15:00|188571.1|188481.1|188571.9|188481.9|188573.1|188483.1|188569.9|188479.9|9
1737026110000|2025-01-16 11:15:10|188570.3|188480.3|188567.9|188477.9|188570.3|188480.3|188566.4|188476.4|15
1737026120000|2025-01-16 11:15:20|188569.6|188479.6|188571.7|188481.7|188572.7|188482.7|188569|188479|7
1737026130000|2025-01-16 11:15:30|188571.8|188481.8|188574.8|188484.8|188575|188485|188571.6|188481.6|6
1737026140000|2025-01-16 11:15:40|188573.3|188483.3|188562|188472|188573.3|188483.3|188562|188472|10
1737026150000|2025-01-16 11:15:50|188564.7|188474.7|188568.4|188478.4|188568.4|188478.4|188564.4|188474.4|13
1737026160000|2025-01-16 11:16:00|188568.9|188478.9|188568.9|188478.9|188569.6|188479.6|188567.9|188477.9|9
1737026170000|2025-01-16 11:16:10|188568.7|188478.7|188560.7|188470.7|188569.1|188479.1|188557.9|188467.9|12
1737026180000|2025-01-16 11:16:20|188560.9|188470.9|188561.6|188471.6|188563|188473|188554.1|188464.1|16
1737026190000|2025-01-16 11:16:30|188561.3|188471.3|188542.1|188452.1|188561.3|188471.3|188542.1|188452.1|11
1737026200000|2025-01-16 11:16:40|188543.6|188453.6|188540|188450|188543.6|188453.6|188540|188450|5
1737026210000|2025-01-16 11:16:50|188540.1|188450.1|188545.2|188455.2|188545.2|188455.2|188531.6|188441.6|10
1737026220000|2025-01-16 11:17:00|188545.4|188455.4|188545|188455|188545.5|188455.5|188544.9|188454.9|6
1737026230000|2025-01-16 11:17:10|188544.8|188454.8|188544|188454|188544.9|188454.9|188543|188453|5
1737026240000|2025-01-16 11:17:20|188544.1|188454.1|188547.3|188457.3|188549.6|188459.6|188544.1|188454.1|10
1737026250000|2025-01-16 11:17:30|188547.6|188457.6|188546.1|188456.1|188547.6|188457.6|188546.1|188456.1|2
1737026260000|2025-01-16 11:17:40|188545.9|188455.9|188545.4|188455.4|188547.9|188457.9|188545.4|188455.4|5
1737026270000|2025-01-16 11:17:50|188545.1|188455.1|188549.9|188459.9|188549.9|188459.9|188545|188455|10
1737026280000|2025-01-16 11:18:00|188549.8|188459.8|188549.8|188459.8|188549.8|188459.8|188549.8|188459.8|1
1737026290000|2025-01-16 11:18:10|188548.5|188458.5|188549.1|188459.1|188549.1|188459.1|188548.5|188458.5|2
1737026300000|2025-01-16 11:18:20|188555|188465|188571.9|188481.9|188572.1|188482.1|188555|188465|15
1737026310000|2025-01-16 11:18:30|188570.4|188480.4|188568.5|188478.5|188570.4|188480.4|188568.5|188478.5|6
1737026320000|2025-01-16 11:18:40|188571.4|188481.4|188572|188482|188573.1|188483.1|188571.1|188481.1|6
1737026330000|2025-01-16 11:18:50|188571.9|188481.9|188583.2|188493.2|188584.8|188494.8|188569.4|188479.4|21
1737026340000|2025-01-16 11:19:00|188577.9|188487.9|188576.6|188486.6|188577.9|188487.9|188575.9|188485.9|6
1737026350000|2025-01-16 11:19:10|188580.3|188490.3|188584.3|188494.3|188592.8|188502.8|188580.3|188490.3|18
1737026360000|2025-01-16 11:19:20|188584|188494|188578.7|188488.7|188584|188494|188578.7|188488.7|5
1737026370000|2025-01-16 11:19:30|188579.4|188489.4|188575.8|188485.8|188579.5|188489.5|188575.8|188485.8|8
1737026380000|2025-01-16 11:19:40|188576.8|188486.8|188577.8|188487.8|188577.8|188487.8|188576.2|188486.2|5
1737026390000|2025-01-16 11:19:50|188577.5|188487.5|188577.8|188487.8|188578|188488|188576.5|188486.5|5
1737026400000|2025-01-16 11:20:00|188577.7|188487.7|188575.4|188485.4|188577.7|188487.7|188575.3|188485.3|11
1737026410000|2025-01-16 11:20:10|188575.5|188485.5|188579|188489|188579|188489|188575.1|188485.1|8
1737026420000|2025-01-16 11:20:20|188579.1|188489.1|188576.8|188486.8|188581.8|188491.8|188576.8|188486.8|16
1737026430000|2025-01-16 11:20:30|188576.6|188486.6|188576.1|188486.1|188576.6|188486.6|188576.1|188486.1|3
1737026440000|2025-01-16 11:20:40|188576.4|188486.4|188587.7|188497.7|188587.7|188497.7|188576.4|188486.4|6
1737026450000|2025-01-16 11:20:50|188588.8|188498.8|188587.2|188497.2|188588.8|188498.8|188586.1|188496.1|12
1737026460000|2025-01-16 11:21:00|188587|188497|188578.4|188488.4|188587|188497|188574.9|188484.9|12
1737026470000|2025-01-16 11:21:10|188576.6|188486.6|188568.9|188478.9|188576.6|188486.6|188568.9|188478.9|11
1737026480000|2025-01-16 11:21:20|188568.6|188478.6|188567.1|188477.1|188568.6|188478.6|188565.2|188475.2|9
1737026490000|2025-01-16 11:21:30|188573.2|188483.2|188620.8|188530.8|188622.3|188532.3|188573.2|188483.2|15
1737026500000|2025-01-16 11:21:40|188622|188532|188622.5|188532.5|188623.4|188533.4|188622|188532|6
1737026510000|2025-01-16 11:21:50|188622.7|188532.7|188628.3|188538.3|188628.3|188538.3|188622.7|188532.7|7
1737026520000|2025-01-16 11:22:00|188628.1|188538.1|188627.3|188537.3|188628.1|188538.1|188626.3|188536.3|5
1737026530000|2025-01-16 11:22:10|188627.1|188537.1|188639.5|188549.5|188640.4|188550.4|188624.5|188534.5|19
1737026540000|2025-01-16 11:22:20|188638.6|188548.6|188628.3|188538.3|188639.1|188549.1|188621.6|188531.6|11
1737026550000|2025-01-16 11:22:30|188628.2|188538.2|188620.7|188530.7|188628.4|188538.4|188619.1|188529.1|8
1737026560000|2025-01-16 11:22:40|188621.4|188531.4|188614.7|188524.7|188625.7|188535.7|188614.6|188524.6|5
1737026570000|2025-01-16 11:22:50|188616.1|188526.1|188619.4|188529.4|188619.4|188529.4|188616.1|188526.1|3
1737026580000|2025-01-16 11:23:00|188619.8|188529.8|188597.3|188507.3|188619.8|188529.8|188596.2|188506.2|13
1737026590000|2025-01-16 11:23:10|188598.5|188508.5|188590.8|188500.8|188598.5|188508.5|188590.7|188500.7|11
1737026600000|2025-01-16 11:23:20|188592.9|188502.9|188593.2|188503.2|188593.9|188503.9|188592.3|188502.3|12
1737026610000|2025-01-16 11:23:30|188592.2|188502.2|188575.1|188485.1|188592.5|188502.5|188573.3|188483.3|10
1737026620000|2025-01-16 11:23:40|188574.9|188484.9|188593.5|188503.5|188593.7|188503.7|188574.8|188484.8|11
1737026630000|2025-01-16 11:23:50|188592.3|188502.3|188594.1|188504.1|188594.3|188504.3|188591.6|188501.6|9
1737026640000|2025-01-16 11:24:00|188593.8|188503.8|188602.1|188512.1|188602.9|188512.9|188593.8|188503.8|7
1737026650000|2025-01-16 11:24:10|188602.3|188512.3|188615.6|188525.6|188615.9|188525.9|188602.3|188512.3|19
1737026660000|2025-01-16 11:24:20|188616.8|188526.8|188604.1|188514.1|188616.8|188526.8|188603.7|188513.7|14
1737026670000|2025-01-16 11:24:30|188604|188514|188600.4|188510.4|188604.5|188514.5|188600.4|188510.4|10
1737026680000|2025-01-16 11:24:40|188601.9|188511.9|188612.7|188522.7|188612.7|188522.7|188601.9|188511.9|17
1737026690000|2025-01-16 11:24:50|188612.3|188522.3|188610.2|188520.2|188612.5|188522.5|188610.2|188520.2|10
1737026700000|2025-01-16 11:25:00|188608.3|188518.3|188614|188524|188614|188524|188607|188517|16
1737026710000|2025-01-16 11:25:10|188612.7|188522.7|188613.9|188523.9|188614.6|188524.6|188611.3|188521.3|11
1737026720000|2025-01-16 11:25:20|188614.3|188524.3|188617.6|188527.6|188619.3|188529.3|188611.3|188521.3|11
1737026730000|2025-01-16 11:25:30|188620.5|188530.5|188620.7|188530.7|188622.4|188532.4|188617.6|188527.6|10
1737026740000|2025-01-16 11:25:40|188621|188531|188619.8|188529.8|188623|188533|188619.8|188529.8|7
1737026750000|2025-01-16 11:25:50|188619.6|188529.6|188619.7|188529.7|188625.5|188535.5|188610.8|188520.8|10
1737026760000|2025-01-16 11:26:00|188621.6|188531.6|188647.6|188557.6|188648|188558|188621.6|188531.6|16
1737026770000|2025-01-16 11:26:10|188646.1|188556.1|188650.9|188560.9|188656.7|188566.7|188646.1|188556.1|14
1737026780000|2025-01-16 11:26:20|188651.1|188561.1|188652.9|188562.9|188653|188563|188648.3|188558.3|13
1737026790000|2025-01-16 11:26:30|188653.5|188563.5|188651.8|188561.8|188654.6|188564.6|188651.3|188561.3|9
1737026800000|2025-01-16 11:26:40|188651.3|188561.3|188644.9|188554.9|188651.4|188561.4|188644.9|188554.9|8
1737026810000|2025-01-16 11:26:50|188646.5|188556.5|188648.3|188558.3|188648.3|188558.3|188646.5|188556.5|8
1737026820000|2025-01-16 11:27:00|188647.1|188557.1|188642.7|188552.7|188647.3|188557.3|188642.7|188552.7|12
1737026830000|2025-01-16 11:27:10|188643.9|188553.9|188646.5|188556.5|188646.7|188556.7|188641.3|188551.3|15
1737026840000|2025-01-16 11:27:20|188646.7|188556.7|188651.4|188561.4|188652.2|188562.2|188645|188555|8
1737026850000|2025-01-16 11:27:30|188652.3|188562.3|188654.8|188564.8|188654.8|188564.8|188651|188561|6
1737026860000|2025-01-16 11:27:40|188654.1|188564.1|188650.9|188560.9|188655|188565|188650.9|188560.9|7
1737026870000|2025-01-16 11:27:50|188650.5|188560.5|188650.5|188560.5|188650.5|188560.5|188650.5|188560.5|1
1737026880000|2025-01-16 11:28:00|188650.7|188560.7|188647.2|188557.2|188651.2|188561.2|188646.7|188556.7|8
1737026890000|2025-01-16 11:28:10|188645.6|188555.6|188646|188556|188649.7|188559.7|188645.6|188555.6|6
1737026900000|2025-01-16 11:28:20|188650|188560|188650|188560|188651.1|188561.1|188649.8|188559.8|6
1737026910000|2025-01-16 11:28:30|188646.1|188556.1|188650.4|188560.4|188651.4|188561.4|188646.1|188556.1|5
1737026920000|2025-01-16 11:28:40|188649|188559|188650.1|188560.1|188650.1|188560.1|188646.1|188556.1|5
1737026930000|2025-01-16 11:28:50|188650.3|188560.3|188650.3|188560.3|188650.3|188560.3|188650.3|188560.3|1
1737026940000|2025-01-16 11:29:00|188648.8|188558.8|188650|188560|188651.6|188561.6|188648.8|188558.8|5
1737026950000|2025-01-16 11:29:10|188650.7|188560.7|188650.9|188560.9|188651.1|188561.1|188650.7|188560.7|4
1737026960000|2025-01-16 11:29:20|188651.1|188561.1|188650.9|188560.9|188651.1|188561.1|188650.9|188560.9|2
1737026970000|2025-01-16 11:29:30|188651.1|188561.1|188650.5|188560.5|188651.1|188561.1|188650.5|188560.5|5
1737026980000|2025-01-16 11:29:40|188649.4|188559.4|188649.3|188559.3|188650.7|188560.7|188648.3|188558.3|7
1737026990000|2025-01-16 11:29:50|188650.8|188560.8|188652.1|188562.1|188652.1|188562.1|188650.8|188560.8|3
1737027000000|2025-01-16 11:30:00|188650.6|188560.6|188660|188570|188660|188570|188650.4|188560.4|15
1737027010000|2025-01-16 11:30:10|188659.8|188569.8|188660.1|188570.1|188661|188571|188659.5|188569.5|6
1737027020000|2025-01-16 11:30:20|188659.2|188569.2|188655.3|188565.3|188659.2|188569.2|188655.3|188565.3|7
1737027030000|2025-01-16 11:30:30|188655|188565|188654.6|188564.6|188655|188565|188654.5|188564.5|7
1737027040000|2025-01-16 11:30:40|188654.3|188564.3|188652.6|188562.6|188654.3|188564.3|188652.6|188562.6|4
1737027050000|2025-01-16 11:30:50|188652.3|188562.3|188652.2|188562.2|188652.3|188562.3|188651.9|188561.9|4
1737027060000|2025-01-16 11:31:00|188651|188561|188651.3|188561.3|188652|188562|188651|188561|4
1737027070000|2025-01-16 11:31:10|188651.9|188561.9|188595|188505|188651.9|188561.9|188590.9|188500.9|8
1737027080000|2025-01-16 11:31:20|188597|188507|188600.6|188510.6|188600.9|188510.9|188595.9|188505.9|17
1737027090000|2025-01-16 11:31:30|188600.8|188510.8|188589.5|188499.5|188600.8|188510.8|188589|188499|13
1737027100000|2025-01-16 11:31:40|188590|188500|188593.7|188503.7|188595.4|188505.4|188589.5|188499.5|10
1737027110000|2025-01-16 11:31:50|188593.3|188503.3|188602|188512|188602|188512|188592.1|188502.1|13
1737027120000|2025-01-16 11:32:00|188599.1|188509.1|188599.9|188509.9|188600.6|188510.6|188596.6|188506.6|11
1737027130000|2025-01-16 11:32:10|188598.1|188508.1|188597.1|188507.1|188600.2|188510.2|188597.1|188507.1|9
1737027140000|2025-01-16 11:32:20|188597.3|188507.3|188593.8|188503.8|188598.2|188508.2|188593.8|188503.8|16
1737027150000|2025-01-16 11:32:30|188593.1|188503.1|188607.4|188517.4|188607.4|188517.4|188593.1|188503.1|9
1737027160000|2025-01-16 11:32:40|188610.5|188520.5|188616.8|188526.8|188620.2|188530.2|188606.5|188516.5|15
1737027170000|2025-01-16 11:32:50|188616.5|188526.5|188618.4|188528.4|188619.8|188529.8|188614.6|188524.6|23
1737027180000|2025-01-16 11:33:00|188618.3|188528.3|188617.9|188527.9|188618.8|188528.8|188615.7|188525.7|13
1737027190000|2025-01-16 11:33:10|188618.6|188528.6|188618.4|188528.4|188618.8|188528.8|188618.4|188528.4|3
1737027200000|2025-01-16 11:33:20|188616.5|188526.5|188616.2|188526.2|188617.1|188527.1|188616.2|188526.2|8
1737027210000|2025-01-16 11:33:30|188616.3|188526.3|188625.1|188535.1|188625.1|188535.1|188615.9|188525.9|10
1737027220000|2025-01-16 11:33:40|188625.4|188535.4|188624.1|188534.1|188627.3|188537.3|188623.6|188533.6|9
1737027230000|2025-01-16 11:33:50|188624.7|188534.7|188638.5|188548.5|188640.3|188550.3|188624.7|188534.7|8
1737027240000|2025-01-16 11:34:00|188638.9|188548.9|188628|188538|188639.2|188549.2|188626.5|188536.5|12
1737027250000|2025-01-16 11:34:10|188629.7|188539.7|188635.8|188545.8|188637.3|188547.3|188622.8|188532.8|11
1737027260000|2025-01-16 11:34:20|188636.1|188546.1|188636|188546|188636.4|188546.4|188621.3|188531.3|9
1737027270000|2025-01-16 11:34:30|188633.8|188543.8|188635.9|188545.9|188638.2|188548.2|188616.3|188526.3|17
1737027280000|2025-01-16 11:34:40|188636.4|188546.4|188640.8|188550.8|188641.3|188551.3|188635.9|188545.9|9
1737027290000|2025-01-16 11:34:50|188638.9|188548.9|188635.8|188545.8|188638.9|188548.9|188635.8|188545.8|6
1737027300000|2025-01-16 11:35:00|188632.7|188542.7|188642.2|188552.2|188644.2|188554.2|188625.3|188535.3|14
1737027310000|2025-01-16 11:35:10|188643.1|188553.1|188643.5|188553.5|188643.8|188553.8|188642.6|188552.6|5
1737027320000|2025-01-16 11:35:20|188643.4|188553.4|188664.1|188574.1|188664.3|188574.3|188643.4|188553.4|14
1737027330000|2025-01-16 11:35:30|188649.1|188559.1|188648.9|188558.9|188649.5|188559.5|188647.2|188557.2|5
1737027340000|2025-01-16 11:35:40|188649.3|188559.3|188656.8|188566.8|188658|188568|188649.3|188559.3|13
1737027350000|2025-01-16 11:35:50|188656.9|188566.9|188654.9|188564.9|188659.5|188569.5|188654.9|188564.9|13
1737027360000|2025-01-16 11:36:00|188654.2|188564.2|188660.9|188570.9|188662.4|188572.4|188653.5|188563.5|15
1737027370000|2025-01-16 11:36:10|188661|188571|188652.2|188562.2|188661|188571|188650.7|188560.7|11
1737027380000|2025-01-16 11:36:20|188652|188562|188650.7|188560.7|188652.1|188562.1|188649.4|188559.4|7
1737027390000|2025-01-16 11:36:30|188651.9|188561.9|188649.5|188559.5|188651.9|188561.9|188648.8|188558.8|10
1737027400000|2025-01-16 11:36:40|188649.6|188559.6|188648.7|188558.7|188650.8|188560.8|188647.6|188557.6|9
1737027410000|2025-01-16 11:36:50|188647.6|188557.6|188650.2|188560.2|188651|188561|188647.4|188557.4|12
1737027420000|2025-01-16 11:37:00|188650.6|188560.6|188650.8|188560.8|188653.1|188563.1|188650.3|188560.3|11
1737027430000|2025-01-16 11:37:10|188650.7|188560.7|188649.5|188559.5|188651.4|188561.4|188649.5|188559.5|14
1737027440000|2025-01-16 11:37:20|188649.4|188559.4|188662.6|188572.6|188662.6|188572.6|188649.1|188559.1|11
1737027450000|2025-01-16 11:37:30|188663.2|188573.2|188656.7|188566.7|188663.5|188573.5|188656.7|188566.7|14
1737027460000|2025-01-16 11:37:40|188658.7|188568.7|188655.8|188565.8|188660.8|188570.8|188655.4|188565.4|14
1737027470000|2025-01-16 11:37:50|188656.3|188566.3|188657.3|188567.3|188662|188572|188656.3|188566.3|11
1737027480000|2025-01-16 11:38:00|188658.9|188568.9|188676.6|188586.6|188676.9|188586.9|188658.9|188568.9|21
1737027490000|2025-01-16 11:38:10|188676.5|188586.5|188672.4|188582.4|188676.5|188586.5|188672.4|188582.4|10
1737027500000|2025-01-16 11:38:20|188671.8|188581.8|188676.5|188586.5|188676.5|188586.5|188670.1|188580.1|13
1737027510000|2025-01-16 11:38:30|188674.9|188584.9|188685|188595|188686.6|188596.6|188672.5|188582.5|9
1737027520000|2025-01-16 11:38:40|188686.5|188596.5|188683.7|188593.7|188686.5|188596.5|188680.6|188590.6|4
1737027530000|2025-01-16 11:38:50|188684.3|188594.3|188683.5|188593.5|188684.3|188594.3|188683.3|188593.3|5
1737027540000|2025-01-16 11:39:00|188683.7|188593.7|188709.4|188619.4|188714.5|188624.5|188683.7|188593.7|22
1737027550000|2025-01-16 11:39:10|188714.5|188624.5|188709|188619|188714.5|188624.5|188705.7|188615.7|24
1737027560000|2025-01-16 11:39:20|188708.9|188618.9|188711.1|188621.1|188714.9|188624.9|188708.9|188618.9|11
1737027570000|2025-01-16 11:39:30|188711.9|188621.9|188709.4|188619.4|188714.8|188624.8|188707.8|188617.8|11
1737027580000|2025-01-16 11:39:40|188711.2|188621.2|188712.8|188622.8|188713.9|188623.9|188711.2|188621.2|4
1737027590000|2025-01-16 11:39:50|188713.7|188623.7|188715.7|188625.7|188716.2|188626.2|188713.7|188623.7|4
1737027600000|2025-01-16 11:40:00|188715.9|188625.9|188719.1|188629.1|188720.9|188630.9|188715.9|188625.9|3
1737027610000|2025-01-16 11:40:10|188720.8|188630.8|188749.1|188659.1|188751.4|188661.4|188720.8|188630.8|19
1737027620000|2025-01-16 11:40:20|188747.6|188657.6|188737.9|188647.9|188747.6|188657.6|188735.7|188645.7|11
1737027630000|2025-01-16 11:40:30|188738.3|188648.3|188742.9|188652.9|188744.2|188654.2|188738.3|188648.3|8
1737027640000|2025-01-16 11:40:40|188743|188653|188750.6|188660.6|188750.6|188660.6|188743|188653|3
1737027650000|2025-01-16 11:40:50|188750.4|188660.4|188748.2|188658.2|188751.2|188661.2|188748.2|188658.2|9
1737027660000|2025-01-16 11:41:00|188749.7|188659.7|188752.9|188662.9|188753.2|188663.2|188749.7|188659.7|5
1737027670000|2025-01-16 11:41:10|188754.7|188664.7|188766.4|188676.4|188766.9|188676.9|188754.7|188664.7|12
1737027680000|2025-01-16 11:41:20|188766.2|188676.2|188748.4|188658.4|188767.8|188677.8|188744.4|188654.4|20
1737027690000|2025-01-16 11:41:30|188749.3|188659.3|188746.8|188656.8|188752.1|188662.1|188746.8|188656.8|17
1737027700000|2025-01-16 11:41:40|188748.4|188658.4|188744.5|188654.5|188748.4|188658.4|188744.5|188654.5|6
1737027710000|2025-01-16 11:41:50|188744|188654|188743.5|188653.5|188744|188654|188743.5|188653.5|5
1737027720000|2025-01-16 11:42:00|188742|188652|188748.1|188658.1|188748.1|188658.1|188740.8|188650.8|5
1737027730000|2025-01-16 11:42:10|188748.2|188658.2|188745.2|188655.2|188748.4|188658.4|188745|188655|8
1737027740000|2025-01-16 11:42:20|188744.3|188654.3|188734.3|188644.3|188744.8|188654.8|188711|188621|18
1737027750000|2025-01-16 11:42:30|188737.5|188647.5|188690.2|188600.2|188737.5|188647.5|188690.2|188600.2|12
1737027760000|2025-01-16 11:42:40|188689.9|188599.9|188719.8|188629.8|188719.8|188629.8|188688.9|188598.9|16
1737027770000|2025-01-16 11:42:50|188719.9|188629.9|188714.8|188624.8|188719.9|188629.9|188712|188622|6
1737027780000|2025-01-16 11:43:00|188714.7|188624.7|188723|188633|188723.9|188633.9|188714.7|188624.7|10
1737027790000|2025-01-16 11:43:10|188722.9|188632.9|188724.7|188634.7|188724.7|188634.7|188722.8|188632.8|5
1737027800000|2025-01-16 11:43:20|188724.5|188634.5|188745|188655|188745|188655|188724.3|188634.3|8
1737027810000|2025-01-16 11:43:30|188745.4|188655.4|188745|188655|188745.4|188655.4|188738.6|188648.6|10
1737027820000|2025-01-16 11:43:40|188745.7|188655.7|188747.6|188657.6|188747.7|188657.7|188743.6|188653.6|11
1737027830000|2025-01-16 11:43:50|188747.4|188657.4|188745.6|188655.6|188748.2|188658.2|188745.6|188655.6|9
1737027840000|2025-01-16 11:44:00|188743.8|188653.8|188746.3|188656.3|188747.2|188657.2|188742.7|188652.7|9
1737027850000|2025-01-16 11:44:10|188745.5|188655.5|188795.9|188705.9|188799.7|188709.7|188745.5|188655.5|11
1737027860000|2025-01-16 11:44:20|188796.8|188706.8|188768.2|188678.2|188797.1|188707.1|188768|188678|22
1737027870000|2025-01-16 11:44:30|188766.6|188676.6|188759.7|188669.7|188766.6|188676.6|188759.7|188669.7|16
1737027880000|2025-01-16 11:44:40|188759.5|188669.5|188751.7|188661.7|188765.6|188675.6|188748.9|188658.9|14
1737027890000|2025-01-16 11:44:50|188752.3|188662.3|188752.5|188662.5|188755.2|188665.2|188749.1|188659.1|14
1737027900000|2025-01-16 11:45:00|188754|188664|188749.1|188659.1|188754|188664|188748.5|188658.5|8
1737027910000|2025-01-16 11:45:10|188748.8|188658.8|188745.5|188655.5|188748.8|188658.8|188745.5|188655.5|8
1737027920000|2025-01-16 11:45:20|188745.4|188655.4|188743.1|188653.1|188745.4|188655.4|188743.1|188653.1|5
1737027930000|2025-01-16 11:45:30|188742.2|188652.2|188744.5|188654.5|188744.5|188654.5|188739.2|188649.2|10
1737027940000|2025-01-16 11:45:40|188744.6|188654.6|188743.9|188653.9|188744.8|188654.8|188742.9|188652.9|6
1737027950000|2025-01-16 11:45:50|188743.7|188653.7|188745.1|188655.1|188745.1|188655.1|188743.7|188653.7|6
1737027960000|2025-01-16 11:46:00|188743.6|188653.6|188749.6|188659.6|188749.6|188659.6|188743.6|188653.6|7
1737027970000|2025-01-16 11:46:10|188747.7|188657.7|188746.4|188656.4|188747.7|188657.7|188746.4|188656.4|5
1737027980000|2025-01-16 11:46:20|188746.3|188656.3|188745.6|188655.6|188746.3|188656.3|188743.4|188653.4|9
1737027990000|2025-01-16 11:46:30|188746|188656|188757.2|188667.2|188757.2|188667.2|188746|188656|11
1737028000000|2025-01-16 11:46:40|188756.4|188666.4|188757.1|188667.1|188759.7|188669.7|188754.4|188664.4|11
1737028010000|2025-01-16 11:46:50|188757.4|188667.4|188747.9|188657.9|188759.2|188669.2|188747.9|188657.9|7
1737028020000|2025-01-16 11:47:00|188749.9|188659.9|188747.9|188657.9|188750.4|188660.4|188743.3|188653.3|10
1737028030000|2025-01-16 11:47:10|188747.4|188657.4|188747|188657|188747.4|188657.4|188747|188657|3
1737028040000|2025-01-16 11:47:20|188746.6|188656.6|188735.2|188645.2|188746.6|188656.6|188735.2|188645.2|11
1737028050000|2025-01-16 11:47:30|188737.7|188647.7|188738.1|188648.1|188738.1|188648.1|188737.7|188647.7|2
1737028060000|2025-01-16 11:47:40|188738|188648|188738|188648|188738|188648|188738|188648|1
1737028070000|2025-01-16 11:47:50|188737.6|188647.6|188735.6|188645.6|188737.6|188647.6|188733.7|188643.7|8
1737028080000|2025-01-16 11:48:00|188735.9|188645.9|188735.2|188645.2|188740|188650|188734.7|188644.7|13
1737028090000|2025-01-16 11:48:10|188737.5|188647.5|188736.1|188646.1|188737.6|188647.6|188733.2|188643.2|7
1737028100000|2025-01-16 11:48:20|188735.9|188645.9|188728.5|188638.5|188736.1|188646.1|188728|188638|4
1737028110000|2025-01-16 11:48:30|188730.9|188640.9|188736.4|188646.4|188736.4|188646.4|188730.1|188640.1|12
1737028120000|2025-01-16 11:48:40|188739.1|188649.1|188742.4|188652.4|188742.4|188652.4|188737.6|188647.6|8
1737028130000|2025-01-16 11:48:50|188742.7|188652.7|188746|188656|188746|188656|188742.5|188652.5|10
1737028140000|2025-01-16 11:49:00|188745.6|188655.6|188742.1|188652.1|188745.6|188655.6|188740.7|188650.7|10
1737028150000|2025-01-16 11:49:10|188742|188652|188732.9|188642.9|188742.1|188652.1|188730.1|188640.1|10
1737028160000|2025-01-16 11:49:20|188730.5|188640.5|188735|188645|188742.7|188652.7|188730.5|188640.5|17
1737028170000|2025-01-16 11:49:30|188735.1|188645.1|188732.6|188642.6|188739.6|188649.6|188732.6|188642.6|10
1737028180000|2025-01-16 11:49:40|188732.5|188642.5|188744.5|188654.5|188744.5|188654.5|188732.5|188642.5|13
1737028190000|2025-01-16 11:49:50|188747.8|188657.8|188755.9|188665.9|188761|188671|188744.8|188654.8|14
1737028200000|2025-01-16 11:50:00|188755.7|188665.7|188749.1|188659.1|188756.1|188666.1|188749.1|188659.1|10
1737028210000|2025-01-16 11:50:10|188748.4|188658.4|188751.2|188661.2|188757.4|188667.4|188745.2|188655.2|11
1737028220000|2025-01-16 11:50:20|188752.4|188662.4|188740.5|188650.5|188752.4|188662.4|188732.5|188642.5|16
1737028230000|2025-01-16 11:50:30|188740.4|188650.4|188745.4|188655.4|188745.4|188655.4|188730.5|188640.5|15
1737028240000|2025-01-16 11:50:40|188745.7|188655.7|188798|188708|188805.8|188715.8|188742.9|188652.9|20
1737028250000|2025-01-16 11:50:50|188797.9|188707.9|188807.5|188717.5|188807.6|188717.6|188795.2|188705.2|20
1737028260000|2025-01-16 11:51:00|188805.3|188715.3|188806.7|188716.7|188806.8|188716.8|188805.3|188715.3|3
1737028270000|2025-01-16 11:51:10|188805|188715|188775.7|188685.7|188805|188715|188775.7|188685.7|11
1737028280000|2025-01-16 11:51:20|188775.6|188685.6|188771.4|188681.4|188775.6|188685.6|188771.4|188681.4|5
1737028290000|2025-01-16 11:51:30|188771.9|188681.9|188775.5|188685.5|188775.7|188685.7|188769.6|188679.6|14
1737028300000|2025-01-16 11:51:40|188773.9|188683.9|188777.7|188687.7|188777.7|188687.7|188769.8|188679.8|12
1737028310000|2025-01-16 11:51:50|188778.8|188688.8|188757.9|188667.9|188778.8|188688.8|188753.5|188663.5|21
1737028320000|2025-01-16 11:52:00|188758.2|188668.2|188790.9|188700.9|188794.9|188704.9|188758.2|188668.2|18
1737028330000|2025-01-16 11:52:10|188790.8|188700.8|188802.9|188712.9|188802.9|188712.9|188790.5|188700.5|16
1737028340000|2025-01-16 11:52:20|188802.7|188712.7|188804.8|188714.8|188805.4|188715.4|188802.7|188712.7|6
1737028350000|2025-01-16 11:52:30|188804.1|188714.1|188804.1|188714.1|188804.1|188714.1|188804.1|188714.1|1
1737028360000|2025-01-16 11:52:40|188802.4|188712.4|188800.3|188710.3|188802.6|188712.6|188799.2|188709.2|8
1737028370000|2025-01-16 11:52:50|188799.9|188709.9|188788.3|188698.3|188799.9|188709.9|188785.7|188695.7|5
1737028380000|2025-01-16 11:53:00|188787.5|188697.5|188790|188700|188790|188700|188787.5|188697.5|9
1737028390000|2025-01-16 11:53:10|188788.4|188698.4|188744.9|188654.9|188788.4|188698.4|188739.2|188649.2|17
1737028400000|2025-01-16 11:53:20|188743.9|188653.9|188748.2|188658.2|188749.6|188659.6|188743.6|188653.6|11
1737028410000|2025-01-16 11:53:30|188747.9|188657.9|188748|188658|188748.1|188658.1|188747.6|188657.6|6
1737028420000|2025-01-16 11:53:40|188747.9|188657.9|188750.2|188660.2|188750.2|188660.2|188747.9|188657.9|8
1737028430000|2025-01-16 11:53:50|188750.4|188660.4|188749.4|188659.4|188750.5|188660.5|188749.4|188659.4|8
1737028440000|2025-01-16 11:54:00|188750.1|188660.1|188750.3|188660.3|188752.5|188662.5|188749.2|188659.2|13
1737028450000|2025-01-16 11:54:10|188752.9|188662.9|188750.4|188660.4|188752.9|188662.9|188750|188660|11
1737028460000|2025-01-16 11:54:20|188751.4|188661.4|188750|188660|188751.4|188661.4|188748.9|188658.9|7
1737028470000|2025-01-16 11:54:30|188749.8|188659.8|188749.1|188659.1|188750|188660|188747.9|188657.9|12
1737028480000|2025-01-16 11:54:40|188749|188659|188748.7|188658.7|188749|188659|188748.6|188658.6|3
1737028490000|2025-01-16 11:54:50|188739.9|188649.9|188722.1|188632.1|188739.9|188649.9|188720.5|188630.5|6
1737028500000|2025-01-16 11:55:00|188722.4|188632.4|188720.1|188630.1|188722.7|188632.7|188720.1|188630.1|9
1737028510000|2025-01-16 11:55:10|188720.3|188630.3|188720.4|188630.4|188720.4|188630.4|188720.2|188630.2|4
1737028520000|2025-01-16 11:55:20|188722.8|188632.8|188721|188631|188722.8|188632.8|188721|188631|2
1737028530000|2025-01-16 11:55:30|188720.8|188630.8|188720.8|188630.8|188720.8|188630.8|188720.6|188630.6|3
1737028540000|2025-01-16 11:55:40|188720.2|188630.2|188650.6|188560.6|188720.2|188630.2|188648.6|188558.6|27
1737028550000|2025-01-16 11:55:50|188649.7|188559.7|188652.4|188562.4|188652.4|188562.4|188646.3|188556.3|21
1737028560000|2025-01-16 11:56:00|188652.5|188562.5|188652.2|188562.2|188655.2|188565.2|188650.4|188560.4|10
1737028570000|2025-01-16 11:56:10|188654.3|188564.3|188653.4|188563.4|188655.6|188565.6|188650.9|188560.9|16
1737028580000|2025-01-16 11:56:20|188653.1|188563.1|188646.1|188556.1|188653.8|188563.8|188636.8|188546.8|17
1737028590000|2025-01-16 11:56:30|188647.9|188557.9|188650.6|188560.6|188650.8|188560.8|188646.1|188556.1|15
1737028600000|2025-01-16 11:56:40|188650.5|188560.5|188648.4|188558.4|188650.5|188560.5|188648.2|188558.2|7
1737028610000|2025-01-16 11:56:50|188648.2|188558.2|188652.7|188562.7|188655.7|188565.7|188647.8|188557.8|16
1737028620000|2025-01-16 11:57:00|188652.8|188562.8|188650.8|188560.8|188652.8|188562.8|188650.5|188560.5|11
1737028630000|2025-01-16 11:57:10|188650.7|188560.7|188654.6|188564.6|188654.8|188564.8|188649.7|188559.7|17
1737028640000|2025-01-16 11:57:20|188652.8|188562.8|188652.8|188562.8|188653.4|188563.4|188652.7|188562.7|8
1737028650000|2025-01-16 11:57:30|188652.7|188562.7|188661.2|188571.2|188661.2|188571.2|188652.6|188562.6|8
1737028660000|2025-01-16 11:57:40|188663.3|188573.3|188659.8|188569.8|188666.2|188576.2|188659.8|188569.8|15
1737028670000|2025-01-16 11:57:50|188659.4|188569.4|188650|188560|188659.4|188569.4|188647.7|188557.7|21
1737028680000|2025-01-16 11:58:00|188649.8|188559.8|188653.4|188563.4|188654|188564|188649.1|188559.1|14
1737028690000|2025-01-16 11:58:10|188653.3|188563.3|188649.6|188559.6|188653.3|188563.3|188647.3|188557.3|16
1737028700000|2025-01-16 11:58:20|188653|188563|188648.8|188558.8|188653.3|188563.3|188648.8|188558.8|16
1737028710000|2025-01-16 11:58:30|188649.3|188559.3|188653.2|188563.2|188653.3|188563.3|188649.1|188559.1|13
1737028720000|2025-01-16 11:58:40|188653.1|188563.1|188652.9|188562.9|188653.2|188563.2|188651.8|188561.8|14
1737028730000|2025-01-16 11:58:50|188652.2|188562.2|188652.1|188562.1|188652.9|188562.9|188652.1|188562.1|5
1737028740000|2025-01-16 11:59:00|188651.7|188561.7|188672.3|188582.3|188672.3|188582.3|188649.4|188559.4|23
1737028750000|2025-01-16 11:59:10|188682.6|188592.6|188673.4|188583.4|188689.2|188599.2|188671.6|188581.6|28
1737028760000|2025-01-16 11:59:20|188673.3|188583.3|188677.6|188587.6|188678.6|188588.6|188672.9|188582.9|18
1737028770000|2025-01-16 11:59:30|188682.6|188592.6|188690.8|188600.8|188693.5|188603.5|188682.6|188592.6|13
1737028780000|2025-01-16 11:59:40|188690.9|188600.9|188689.3|188599.3|188690.9|188600.9|188672.6|188582.6|24
1737028790000|2025-01-16 11:59:50|188689.5|188599.5|188720.3|188630.3|188721.4|188631.4|188689.5|188599.5|16
1737028800000|2025-01-16 12:00:00|188724.4|188634.4|188722.8|188632.8|188725.9|188635.9|188722.8|188632.8|10
1737028810000|2025-01-16 12:00:10|188724.4|188634.4|188738.3|188648.3|188738.3|188648.3|188724.4|188634.4|12
1737028820000|2025-01-16 12:00:20|188738.2|188648.2|188751.9|188661.9|188751.9|188661.9|188737.6|188647.6|19
1737028830000|2025-01-16 12:00:30|188752.6|188662.6|188752.2|188662.2|188754.1|188664.1|188751.4|188661.4|15
1737028840000|2025-01-16 12:00:40|188752.3|188662.3|188751.5|188661.5|188766.8|188676.8|188751.5|188661.5|18
1737028850000|2025-01-16 12:00:50|188751.3|188661.3|188743.5|188653.5|188752.1|188662.1|188743.5|188653.5|17
1737028860000|2025-01-16 12:01:00|188743.7|188653.7|188731.5|188641.5|188743.7|188653.7|188727.2|188637.2|13
1737028870000|2025-01-16 12:01:10|188733.8|188643.8|188744.9|188654.9|188751.4|188661.4|188733.8|188643.8|15
1737028880000|2025-01-16 12:01:20|188743.7|188653.7|188749.2|188659.2|188751.7|188661.7|188743.7|188653.7|11
1737028890000|2025-01-16 12:01:30|188749.6|188659.6|188767|188677|188768.3|188678.3|188749.6|188659.6|16
1737028900000|2025-01-16 12:01:40|188766.9|188676.9|188774.5|188684.5|188774.5|188684.5|188763.3|188673.3|19
1737028910000|2025-01-16 12:01:50|188774.2|188684.2|188798.1|188708.1|188801.8|188711.8|188774|188684|9
1737028920000|2025-01-16 12:02:00|188797.9|188707.9|188802.5|188712.5|188804.1|188714.1|188797.9|188707.9|14
1737028930000|2025-01-16 12:02:10|188802.7|188712.7|188795.9|188705.9|188802.8|188712.8|188795.9|188705.9|6
1737028940000|2025-01-16 12:02:20|188795.1|188705.1|188756.5|188666.5|188795.2|188705.2|188754.3|188664.3|9
1737028950000|2025-01-16 12:02:30|188756.2|188666.2|188765.6|188675.6|188767|188677|188756.2|188666.2|13
1737028960000|2025-01-16 12:02:40|188764.9|188674.9|188766.4|188676.4|188766.9|188676.9|188764.9|188674.9|7
1737028970000|2025-01-16 12:02:50|188765.7|188675.7|188768|188678|188768.6|188678.6|188764.9|188674.9|11
1737028980000|2025-01-16 12:03:00|188769.5|188679.5|188759.4|188669.4|188769.5|188679.5|188758|188668|7
1737028990000|2025-01-16 12:03:10|188758.3|188668.3|188733.5|188643.5|188758.3|188668.3|188727.3|188637.3|20
1737029000000|2025-01-16 12:03:20|188734|188644|188736.7|188646.7|188736.7|188646.7|188730.2|188640.2|11
1737029010000|2025-01-16 12:03:30|188736.4|188646.4|188741.9|188651.9|188743.2|188653.2|188732.1|188642.1|12
1737029020000|2025-01-16 12:03:40|188742|188652|188739.4|188649.4|188743.5|188653.5|188739.4|188649.4|10
1737029030000|2025-01-16 12:03:50|188739.3|188649.3|188720|188630|188739.5|188649.5|188720|188630|16
1737029040000|2025-01-16 12:04:00|188720.1|188630.1|188707.1|188617.1|188721.6|188631.6|188706|188616|23
1737029050000|2025-01-16 12:04:10|188709.4|188619.4|188719.2|188629.2|188719.2|188629.2|188709.4|188619.4|9
1737029060000|2025-01-16 12:04:20|188718.4|188628.4|188713.9|188623.9|188720.5|188630.5|188711.3|188621.3|12
1737029070000|2025-01-16 12:04:30|188713.8|188623.8|188719.4|188629.4|188720.7|188630.7|188712.9|188622.9|19
1737029080000|2025-01-16 12:04:40|188718.7|188628.7|188726.3|188636.3|188726.3|188636.3|188717.7|188627.7|13
1737029090000|2025-01-16 12:04:50|188726.2|188636.2|188720.7|188630.7|188726.2|188636.2|188718.1|188628.1|9
1737029100000|2025-01-16 12:05:00|188718.8|188628.8|188719.5|188629.5|188719.5|188629.5|188718.8|188628.8|3
1737029110000|2025-01-16 12:05:10|188716.9|188626.9|188683.8|188593.8|188722.7|188632.7|188682.9|188592.9|28
1737029120000|2025-01-16 12:05:20|188681.5|188591.5|188658.1|188568.1|188687.5|188597.5|188658.1|188568.1|21
1737029130000|2025-01-16 12:05:30|188662.5|188572.5|188665.8|188575.8|188670.2|188580.2|188660.2|188570.2|21
1737029140000|2025-01-16 12:05:40|188667.6|188577.6|188659.6|188569.6|188667.6|188577.6|188659.6|188569.6|9
1737029150000|2025-01-16 12:05:50|188657.9|188567.9|188659.3|188569.3|188659.5|188569.5|188657.7|188567.7|5
1737029160000|2025-01-16 12:06:00|188659.4|188569.4|188663.3|188573.3|188670.4|188580.4|188659.4|188569.4|6
1737029170000|2025-01-16 12:06:10|188663.1|188573.1|188663.6|188573.6|188665.3|188575.3|188663.1|188573.1|6
1737029180000|2025-01-16 12:06:20|188663.4|188573.4|188668.8|188578.8|188673.7|188583.7|188663.4|188573.4|8
1737029190000|2025-01-16 12:06:30|188668.9|188578.9|188680.8|188590.8|188685.8|188595.8|188668.9|188578.9|15
1737029200000|2025-01-16 12:06:40|188681.1|188591.1|188680.4|188590.4|188683.1|188593.1|188679.7|188589.7|12
1737029210000|2025-01-16 12:06:50|188680.1|188590.1|188681.6|188591.6|188685.3|188595.3|188677.2|188587.2|12
1737029220000|2025-01-16 12:07:00|188681.5|188591.5|188683.1|188593.1|188683.1|188593.1|188681|188591|8
1737029230000|2025-01-16 12:07:10|188684.1|188594.1|188691.9|188601.9|188695.3|188605.3|188684.1|188594.1|15
1737029240000|2025-01-16 12:07:20|188693.8|188603.8|188725.8|188635.8|188735.8|188645.8|188693.7|188603.7|18
1737029250000|2025-01-16 12:07:30|188727.7|188637.7|188724.3|188634.3|188727.7|188637.7|188719.4|188629.4|16
1737029260000|2025-01-16 12:07:40|188725.1|188635.1|188733.1|188643.1|188733.1|188643.1|188724.6|188634.6|12
1737029270000|2025-01-16 12:07:50|188732.7|188642.7|188723.1|188633.1|188732.9|188642.9|188720.7|188630.7|12
1737029280000|2025-01-16 12:08:00|188722.8|188632.8|188696.9|188606.9|188722.9|188632.9|188694.2|188604.2|24
1737029290000|2025-01-16 12:08:10|188696.5|188606.5|188695.1|188605.1|188696.5|188606.5|188693.6|188603.6|14
1737029300000|2025-01-16 12:08:20|188695.3|188605.3|188698.1|188608.1|188700.3|188610.3|188695.3|188605.3|7
1737029310000|2025-01-16 12:08:30|188696.3|188606.3|188725.7|188635.7|188725.7|188635.7|188696.3|188606.3|11
1737029320000|2025-01-16 12:08:40|188728|188638|188726.1|188636.1|188728|188638|188726.1|188636.1|7
1737029330000|2025-01-16 12:08:50|188725.8|188635.8|188724.6|188634.6|188728.8|188638.8|188724.6|188634.6|9
1737029340000|2025-01-16 12:09:00|188725.5|188635.5|188726.4|188636.4|188726.4|188636.4|188725.5|188635.5|4
1737029350000|2025-01-16 12:09:10|188726.5|188636.5|188729.5|188639.5|188729.5|188639.5|188726.5|188636.5|7
1737029360000|2025-01-16 12:09:20|188729.8|188639.8|188740.1|188650.1|188740.4|188650.4|188729.5|188639.5|16
1737029370000|2025-01-16 12:09:30|188740.2|188650.2|188803.4|188713.4|188804.2|188714.2|188740.2|188650.2|15
1737029380000|2025-01-16 12:09:40|188798.1|188708.1|188778.1|188688.1|188799.5|188709.5|188776.4|188686.4|10
1737029390000|2025-01-16 12:09:50|188753.6|188663.6|188737.2|188647.2|188753.6|188663.6|188737.2|188647.2|30
1737029400000|2025-01-16 12:10:00|188739|188649|188724.2|188634.2|188740.7|188650.7|188721.9|188631.9|10
1737029410000|2025-01-16 12:10:10|188724.3|188634.3|188724.2|188634.2|188724.3|188634.3|188724.2|188634.2|2
1737029420000|2025-01-16 12:10:20|188724|188634|188727.8|188637.8|188727.8|188637.8|188722.4|188632.4|8
1737029430000|2025-01-16 12:10:30|188727.9|188637.9|188724.4|188634.4|188728.5|188638.5|188722.5|188632.5|7
1737029440000|2025-01-16 12:10:40|188724.5|188634.5|188722.2|188632.2|188726.2|188636.2|188721.6|188631.6|10
1737029450000|2025-01-16 12:10:50|188724|188634|188723|188633|188724.3|188634.3|188722.2|188632.2|10
1737029460000|2025-01-16 12:11:00|188723.1|188633.1|188735.8|188645.8|188735.8|188645.8|188723.1|188633.1|12
1737029470000|2025-01-16 12:11:10|188737.2|188647.2|188739.1|188649.1|188739.1|188649.1|188737.2|188647.2|6
1737029480000|2025-01-16 12:11:20|188738.6|188648.6|188750.8|188660.8|188753.4|188663.4|188737.9|188647.9|14
1737029490000|2025-01-16 12:11:30|188750.4|188660.4|188744.4|188654.4|188750.4|188660.4|188739.9|188649.9|16
1737029500000|2025-01-16 12:11:40|188744.1|188654.1|188744.2|188654.2|188750.4|188660.4|188743.6|188653.6|16
1737029510000|2025-01-16 12:11:50|188743.8|188653.8|188743.8|188653.8|188747.1|188657.1|188743.5|188653.5|16
1737029520000|2025-01-16 12:12:00|188743.6|188653.6|188731.7|188641.7|188743.6|188653.6|188731.7|188641.7|20
1737029530000|2025-01-16 12:12:10|188729.6|188639.6|188726.4|188636.4|188729.6|188639.6|188726.2|188636.2|18
1737029540000|2025-01-16 12:12:20|188726.1|188636.1|188727.4|188637.4|188729.3|188639.3|188724.5|188634.5|9
1737029550000|2025-01-16 12:12:30|188727.3|188637.3|188745.7|188655.7|188748.9|188658.9|188727.2|188637.2|14
1737029560000|2025-01-16 12:12:40|188745.5|188655.5|188752|188662|188755|188665|188745.5|188655.5|14
1737029570000|2025-01-16 12:12:50|188752.2|188662.2|188738.6|188648.6|188752.2|188662.2|188738.4|188648.4|12
1737029580000|2025-01-16 12:13:00|188739|188649|188748.5|188658.5|188749.8|188659.8|188738.5|188648.5|14
1737029590000|2025-01-16 12:13:10|188763.2|188673.2|188759.6|188669.6|188765.6|188675.6|188759.6|188669.6|12
1737029600000|2025-01-16 12:13:20|188759.5|188669.5|188742.2|188652.2|188760|188670|188741.9|188651.9|18
1737029610000|2025-01-16 12:13:30|188742.6|188652.6|188744.3|188654.3|188745.6|188655.6|188742.6|188652.6|9
1737029620000|2025-01-16 12:13:40|188744.7|188654.7|188753|188663|188756.1|188666.1|188744.7|188654.7|11
1737029630000|2025-01-16 12:13:50|188752.9|188662.9|188751.1|188661.1|188752.9|188662.9|188751.1|188661.1|6
1737029640000|2025-01-16 12:14:00|188751.4|188661.4|188759.9|188669.9|188761|188671|188751.4|188661.4|13
1737029650000|2025-01-16 12:14:10|188760|188670|188759.2|188669.2|188761|188671|188759.2|188669.2|12
1737029660000|2025-01-16 12:14:20|188759.1|188669.1|188756.2|188666.2|188759.1|188669.1|188754.2|188664.2|12
1737029670000|2025-01-16 12:14:30|188755.9|188665.9|188743.8|188653.8|188756|188666|188742.5|188652.5|17
1737029680000|2025-01-16 12:14:40|188744|188654|188746.4|188656.4|188748.2|188658.2|188744|188654|16
1737029690000|2025-01-16 12:14:50|188747.4|188657.4|188746.9|188656.9|188747.8|188657.8|188746.9|188656.9|4
1737029700000|2025-01-16 12:15:00|188747.8|188657.8|188748.5|188658.5|188749|188659|188747.1|188657.1|15
1737029710000|2025-01-16 12:15:10|188748.8|188658.8|188749.1|188659.1|188749.5|188659.5|188748.6|188658.6|8
1737029720000|2025-01-16 12:15:20|188749.2|188659.2|188728.8|188638.8|188749.6|188659.6|188727.8|188637.8|21
1737029730000|2025-01-16 12:15:30|188727.8|188637.8|188731.2|188641.2|188731.2|188641.2|188727.8|188637.8|5
1737029740000|2025-01-16 12:15:40|188731.3|188641.3|188721.5|188631.5|188731.4|188641.4|188721|188631|8
1737029750000|2025-01-16 12:15:50|188722.2|188632.2|188722.2|188632.2|188722.2|188632.2|188722.2|188632.2|1
1737029760000|2025-01-16 12:16:00|188722.5|188632.5|188721.9|188631.9|188722.5|188632.5|188721.9|188631.9|4
1737029770000|2025-01-16 12:16:10|188722.1|188632.1|188721.6|188631.6|188722.2|188632.2|188712.2|188622.2|13
1737029780000|2025-01-16 12:16:20|188721.7|188631.7|188720.5|188630.5|188721.7|188631.7|188717.1|188627.1|6
1737029790000|2025-01-16 12:16:30|188720.3|188630.3|188716|188626|188720.3|188630.3|188716|188626|7
1737029800000|2025-01-16 12:16:40|188711.8|188621.8|188697.6|188607.6|188718.3|188628.3|188697.6|188607.6|21
1737029810000|2025-01-16 12:16:50|188697.8|188607.8|188706.8|188616.8|188707.2|188617.2|188697|188607|9
1737029820000|2025-01-16 12:17:00|188706.5|188616.5|188700.1|188610.1|188721.5|188631.5|188697.5|188607.5|10
1737029830000|2025-01-16 12:17:10|188700.3|188610.3|188695.8|188605.8|188700.3|188610.3|188695.8|188605.8|13
1737029840000|2025-01-16 12:17:20|188696.1|188606.1|188694.9|188604.9|188696.1|188606.1|188694.9|188604.9|5
1737029850000|2025-01-16 12:17:30|188696.1|188606.1|188695.9|188605.9|188696.1|188606.1|188695.2|188605.2|6
1737029860000|2025-01-16 12:17:40|188695.5|188605.5|188697.4|188607.4|188697.8|188607.8|188695.5|188605.5|7
1737029870000|2025-01-16 12:17:50|188698.2|188608.2|188699.3|188609.3|188699.3|188609.3|188697.3|188607.3|5
1737029880000|2025-01-16 12:18:00|188702.1|188612.1|188718.1|188628.1|188718.3|188628.3|188701|188611|11
1737029890000|2025-01-16 12:18:10|188715.2|188625.2|188720|188630|188720.4|188630.4|188714.8|188624.8|12
1737029900000|2025-01-16 12:18:20|188719.9|188629.9|188717.8|188627.8|188719.9|188629.9|188709.9|188619.9|18
1737029910000|2025-01-16 12:18:30|188721.1|188631.1|188735.9|188645.9|188736|188646|188719.9|188629.9|11
1737029920000|2025-01-16 12:18:40|188737.8|188647.8|188734.5|188644.5|188737.8|188647.8|188731.4|188641.4|11
1737029930000|2025-01-16 12:18:50|188734.3|188644.3|188753.6|188663.6|188755.5|188665.5|188734.3|188644.3|10
1737029940000|2025-01-16 12:19:00|188753.3|188663.3|188748.1|188658.1|188755.1|188665.1|188748.1|188658.1|15
1737029950000|2025-01-16 12:19:10|188747.9|188657.9|188735.8|188645.8|188748|188658|188735.8|188645.8|5
1737029960000|2025-01-16 12:19:20|188734.5|188644.5|188733.3|188643.3|188734.6|188644.6|188731.5|188641.5|7
1737029970000|2025-01-16 12:19:30|188733.5|188643.5|188722.4|188632.4|188733.5|188643.5|188720.3|188630.3|10
1737029980000|2025-01-16 12:19:40|188723.4|188633.4|188723.6|188633.6|188723.6|188633.6|188723.4|188633.4|2
1737029990000|2025-01-16 12:19:50|188722.8|188632.8|188718.5|188628.5|188722.8|188632.8|188713.7|188623.7|11
1737030000000|2025-01-16 12:20:00|188717.8|188627.8|188717.2|188627.2|188718.3|188628.3|188715.8|188625.8|11
1737030010000|2025-01-16 12:20:10|188717.4|188627.4|188717.3|188627.3|188719.2|188629.2|188717.3|188627.3|5
1737030020000|2025-01-16 12:20:20|188718.8|188628.8|188737.5|188647.5|188737.5|188647.5|188718.8|188628.8|9
1737030030000|2025-01-16 12:20:30|188737|188647|188739.7|188649.7|188742.2|188652.2|188734|188644|11
1737030040000|2025-01-16 12:20:40|188734|188644|188722.4|188632.4|188734|188644|188722.4|188632.4|14
1737030050000|2025-01-16 12:20:50|188722|188632|188719.7|188629.7|188722|188632|188719.7|188629.7|5
1737030060000|2025-01-16 12:21:00|188721.1|188631.1|188725|188635|188725|188635|188721.1|188631.1|4
1737030070000|2025-01-16 12:21:10|188725.1|188635.1|188723.2|188633.2|188725.1|188635.1|188723.2|188633.2|4
1737030080000|2025-01-16 12:21:20|188722.3|188632.3|188699.3|188609.3|188722.3|188632.3|188699.3|188609.3|15
1737030090000|2025-01-16 12:21:30|188697.1|188607.1|188680.4|188590.4|188697.1|188607.1|188665.7|188575.7|25
1737030100000|2025-01-16 12:21:40|188680.3|188590.3|188681.4|188591.4|188681.4|188591.4|188676.8|188586.8|16
1737030110000|2025-01-16 12:21:50|188681.3|188591.3|188699.6|188609.6|188701.6|188611.6|188679.9|188589.9|14
1737030120000|2025-01-16 12:22:00|188700.1|188610.1|188721.5|188631.5|188726.4|188636.4|188700.1|188610.1|15
1737030130000|2025-01-16 12:22:10|188721.7|188631.7|188676.9|188586.9|188728.5|188638.5|188676.9|188586.9|13
1737030140000|2025-01-16 12:22:20|188680.8|188590.8|188682.8|188592.8|188685|188595|188680.8|188590.8|17
1737030150000|2025-01-16 12:22:30|188682.7|188592.7|188687.3|188597.3|188689.6|188599.6|188682.4|188592.4|14
1737030160000|2025-01-16 12:22:40|188687.6|188597.6|188685.9|188595.9|188687.6|188597.6|188685.3|188595.3|9
1737030170000|2025-01-16 12:22:50|188685.6|188595.6|188688.3|188598.3|188690.8|188600.8|188679.2|188589.2|15
1737030180000|2025-01-16 12:23:00|188706.3|188616.3|188724.9|188634.9|188727|188637|188706.3|188616.3|16
1737030190000|2025-01-16 12:23:10|188723|188633|188720.8|188630.8|188723|188633|188718.3|188628.3|12
1737030200000|2025-01-16 12:23:20|188719.8|188629.8|188713.6|188623.6|188721.1|188631.1|188713.6|188623.6|12
1737030210000|2025-01-16 12:23:30|188717.5|188627.5|188709.1|188619.1|188719.1|188629.1|188702.8|188612.8|16
1737030220000|2025-01-16 12:23:40|188712.2|188622.2|188728.3|188638.3|188730.4|188640.4|188709.7|188619.7|25
1737030230000|2025-01-16 12:23:50|188725.1|188635.1|188706.4|188616.4|188726.1|188636.1|188702.5|188612.5|21
1737030240000|2025-01-16 12:24:00|188705|188615|188705.5|188615.5|188714.7|188624.7|188688.2|188598.2|21
1737030250000|2025-01-16 12:24:10|188705.6|188615.6|188689.7|188599.7|188709.3|188619.3|188689.2|188599.2|15
1737030260000|2025-01-16 12:24:20|188694|188604|188728.1|188638.1|188729.1|188639.1|188692.5|188602.5|25
1737030270000|2025-01-16 12:24:30|188726|188636|188726|188636|188727.3|188637.3|188711.3|188621.3|20
1737030280000|2025-01-16 12:24:40|188725.6|188635.6|188728.5|188638.5|188731.2|188641.2|188725.3|188635.3|19
1737030290000|2025-01-16 12:24:50|188725.2|188635.2|188718.2|188628.2|188725.2|188635.2|188709.4|188619.4|25
1737030300000|2025-01-16 12:25:00|188718.5|188628.5|188719.1|188629.1|188732.2|188642.2|188710.5|188620.5|22
1737030310000|2025-01-16 12:25:10|188716.5|188626.5|188697.8|188607.8|188718.3|188628.3|188697.8|188607.8|26
1737030320000|2025-01-16 12:25:20|188698.2|188608.2|188697.6|188607.6|188699.2|188609.2|188688.8|188598.8|27
1737030330000|2025-01-16 12:25:30|188698.1|188608.1|188698|188608|188710.4|188620.4|188695.9|188605.9|15
1737030340000|2025-01-16 12:25:40|188697.6|188607.6|188695|188605|188697.6|188607.6|188689.6|188599.6|19
1737030350000|2025-01-16 12:25:50|188695.1|188605.1|188677.7|188587.7|188695.3|188605.3|188673|188583|18
1737030360000|2025-01-16 12:26:00|188678.2|188588.2|188672.9|188582.9|188683.5|188593.5|188672.9|188582.9|23
1737030370000|2025-01-16 12:26:10|188677.4|188587.4|188669.9|188579.9|188677.4|188587.4|188668.2|188578.2|19
1737030380000|2025-01-16 12:26:20|188671.1|188581.1|188675|188585|188675|188585|188670.9|188580.9|17
1737030390000|2025-01-16 12:26:30|188675.1|188585.1|188677.6|188587.6|188677.6|188587.6|188673.9|188583.9|10
1737030400000|2025-01-16 12:26:40|188679.4|188589.4|188690.4|188600.4|188690.6|188600.6|188679.4|188589.4|21
1737030410000|2025-01-16 12:26:50|188690.7|188600.7|188672.9|188582.9|188690.9|188600.9|188672.9|188582.9|20
1737030420000|2025-01-16 12:27:00|188672.8|188582.8|188669.7|188579.7|188675.2|188585.2|188669.7|188579.7|17
1737030430000|2025-01-16 12:27:10|188669.5|188579.5|188670.1|188580.1|188672|188582|188668|188578|21
1737030440000|2025-01-16 12:27:20|188669.7|188579.7|188671.1|188581.1|188672.3|188582.3|188669.6|188579.6|7
1737030450000|2025-01-16 12:27:30|188669.8|188579.8|188668.6|188578.6|188669.9|188579.9|188668.6|188578.6|6
1737030460000|2025-01-16 12:27:40|188669.1|188579.1|188671.2|188581.2|188671.2|188581.2|188666.6|188576.6|22
1737030470000|2025-01-16 12:27:50|188671.1|188581.1|188668.6|188578.6|188671.5|188581.5|188667.6|188577.6|22
1737030480000|2025-01-16 12:28:00|188668.2|188578.2|188665.3|188575.3|188669.7|188579.7|188664.9|188574.9|23
1737030490000|2025-01-16 12:28:10|188665.2|188575.2|188668.8|188578.8|188669|188579|188665.2|188575.2|16
1737030500000|2025-01-16 12:28:20|188668.3|188578.3|188671.2|188581.2|188671.6|188581.6|188668.3|188578.3|12
1737030510000|2025-01-16 12:28:30|188673|188583|188673.1|188583.1|188683.2|188593.2|188673|188583|21
1737030520000|2025-01-16 12:28:40|188676.3|188586.3|188679.3|188589.3|188686.4|188596.4|188673.3|188583.3|17
1737030530000|2025-01-16 12:28:50|188679.6|188589.6|188683.9|188593.9|188683.9|188593.9|188678.7|188588.7|11
1737030540000|2025-01-16 12:29:00|188681.6|188591.6|188681.5|188591.5|188689.1|188599.1|188679.7|188589.7|18
1737030550000|2025-01-16 12:29:10|188679|188589|188681.3|188591.3|188683.1|188593.1|188679|188589|9
1737030560000|2025-01-16 12:29:20|188680.9|188590.9|188681.5|188591.5|188681.8|188591.8|188680.5|188590.5|5
1737030570000|2025-01-16 12:29:30|188681.4|188591.4|188681.8|188591.8|188681.9|188591.9|188680.7|188590.7|7
1737030580000|2025-01-16 12:29:40|188681.4|188591.4|188680.3|188590.3|188681.8|188591.8|188679.5|188589.5|10
1737030590000|2025-01-16 12:29:50|188681.3|188591.3|188680.1|188590.1|188682.1|188592.1|188680.1|188590.1|4
1737030600000|2025-01-16 12:30:00|188677.7|188587.7|188673.9|188583.9|188681.6|188591.6|188673.1|188583.1|12
1737030610000|2025-01-16 12:30:10|188677.7|188587.7|188760|188670|188762.4|188672.4|188677.7|188587.7|20
1737030620000|2025-01-16 12:30:20|188761.6|188671.6|188760|188670|188764.2|188674.2|188755.8|188665.8|34
1737030630000|2025-01-16 12:30:30|188760.1|188670.1|188767|188677|188769|188679|188760.1|188670.1|26
1737030640000|2025-01-16 12:30:40|188768.7|188678.7|188728.4|188638.4|188768.7|188678.7|188728|188638|29
1737030650000|2025-01-16 12:30:50|188730.4|188640.4|188733.3|188643.3|188733.9|188643.9|188729.8|188639.8|16
1737030660000|2025-01-16 12:31:00|188732.5|188642.5|188734.3|188644.3|188734.6|188644.6|188729.4|188639.4|17
1737030670000|2025-01-16 12:31:10|188732|188642|188732.5|188642.5|188733.5|188643.5|188731.9|188641.9|6
1737030680000|2025-01-16 12:31:20|188731.8|188641.8|188727.8|188637.8|188744.9|188654.9|188727.8|188637.8|23
1737030690000|2025-01-16 12:31:30|188728.4|188638.4|188727|188637|188730.1|188640.1|188725.9|188635.9|19
1737030700000|2025-01-16 12:31:40|188726.7|188636.7|188721.9|188631.9|188727|188637|188715.7|188625.7|21
1737030710000|2025-01-16 12:31:50|188725.7|188635.7|188724.8|188634.8|188728|188638|188722.4|188632.4|16
1737030720000|2025-01-16 12:32:00|188724.3|188634.3|188725.2|188635.2|188727.5|188637.5|188724.3|188634.3|15
1737030730000|2025-01-16 12:32:10|188725.1|188635.1|188724.6|188634.6|188725.1|188635.1|188724.6|188634.6|6
1737030740000|2025-01-16 12:32:20|188724.5|188634.5|188724.5|188634.5|188724.6|188634.6|188724.5|188634.5|3
1737030750000|2025-01-16 12:32:30|188724.3|188634.3|188710|188620|188724.4|188634.4|188710|188620|8
1737030760000|2025-01-16 12:32:40|188710.2|188620.2|188709.9|188619.9|188710.8|188620.8|188708.9|188618.9|10
1737030770000|2025-01-16 12:32:50|188710.1|188620.1|188708.7|188618.7|188710.1|188620.1|188706|188616|18
1737030780000|2025-01-16 12:33:00|188709.7|188619.7|188715.5|188625.5|188715.6|188625.6|188708.8|188618.8|14
1737030790000|2025-01-16 12:33:10|188712.5|188622.5|188715.8|188625.8|188715.8|188625.8|188712.5|188622.5|7
1737030800000|2025-01-16 12:33:20|188715.5|188625.5|188717.4|188627.4|188717.7|188627.7|188714.6|188624.6|9
1737030810000|2025-01-16 12:33:30|188718.6|188628.6|188716|188626|188718.6|188628.6|188711.8|188621.8|7
1737030820000|2025-01-16 12:33:40|188714.6|188624.6|188711.7|188621.7|188714.9|188624.9|188709|188619|9
1737030830000|2025-01-16 12:33:50|188712.2|188622.2|188682.8|188592.8|188713.1|188623.1|188676.2|188586.2|24
1737030840000|2025-01-16 12:34:00|188685.9|188595.9|188671.5|188581.5|188685.9|188595.9|188653.9|188563.9|13
1737030850000|2025-01-16 12:34:10|188670.3|188580.3|188678.2|188588.2|188678.2|188588.2|188670.3|188580.3|14
1737030860000|2025-01-16 12:34:20|188678.3|188588.3|188678.9|188588.9|188681.7|188591.7|188678.3|188588.3|8
1737030870000|2025-01-16 12:34:30|188679.3|188589.3|188674.4|188584.4|188699.3|188609.3|188674.4|188584.4|17
1737030880000|2025-01-16 12:34:40|188670.9|188580.9|188671.8|188581.8|188673.7|188583.7|188667.9|188577.9|15
1737030890000|2025-01-16 12:34:50|188671.7|188581.7|188664.4|188574.4|188671.7|188581.7|188664.1|188574.1|17
1737030900000|2025-01-16 12:35:00|188663.9|188573.9|188663.3|188573.3|188670.8|188580.8|188652.3|188562.3|27
1737030910000|2025-01-16 12:35:10|188664|188574|188664.6|188574.6|188667.5|188577.5|188656.3|188566.3|21
1737030920000|2025-01-16 12:35:20|188663.9|188573.9|188664|188574|188666.7|188576.7|188662.8|188572.8|11
1737030930000|2025-01-16 12:35:30|188664.2|188574.2|188662|188572|188665.8|188575.8|188656.7|188566.7|14
1737030940000|2025-01-16 12:35:40|188662.1|188572.1|188662.7|188572.7|188662.7|188572.7|188662.1|188572.1|4
1737030950000|2025-01-16 12:35:50|188663.1|188573.1|188663.7|188573.7|188664.9|188574.9|188660.3|188570.3|10
1737030960000|2025-01-16 12:36:00|188660.9|188570.9|188625.7|188535.7|188660.9|188570.9|188617.8|188527.8|15
1737030970000|2025-01-16 12:36:10|188624.9|188534.9|188622.3|188532.3|188627.8|188537.8|188620.4|188530.4|20
1737030980000|2025-01-16 12:36:20|188634.7|188544.7|188579.2|188489.2|188634.7|188544.7|188577.1|188487.1|22
1737030990000|2025-01-16 12:36:30|188577.9|188487.9|188594.8|188504.8|188595.1|188505.1|188577.9|188487.9|18
1737031000000|2025-01-16 12:36:40|188592.9|188502.9|188601.4|188511.4|188601.4|188511.4|188586.5|188496.5|22
1737031010000|2025-01-16 12:36:50|188599.3|188509.3|188600.3|188510.3|188600.4|188510.4|188599.1|188509.1|10
1737031020000|2025-01-16 12:37:00|188600.4|188510.4|188591.4|188501.4|188601.8|188511.8|188591.4|188501.4|12
1737031030000|2025-01-16 12:37:10|188593|188503|188586.8|188496.8|188600.3|188510.3|188586.7|188496.7|15
1737031040000|2025-01-16 12:37:20|188586.7|188496.7|188591.2|188501.2|188591.3|188501.3|188586.7|188496.7|10
1737031050000|2025-01-16 12:37:30|188590.8|188500.8|188586.8|188496.8|188590.8|188500.8|188584.4|188494.4|12
1737031060000|2025-01-16 12:37:40|188588.2|188498.2|188558.2|188468.2|188588.2|188498.2|188556.4|188466.4|17
1737031070000|2025-01-16 12:37:50|188557.6|188467.6|188573.9|188483.9|188574.2|188484.2|188555.6|188465.6|13
1737031080000|2025-01-16 12:38:00|188574.1|188484.1|188634.6|188544.6|188634.6|188544.6|188574.1|188484.1|22
1737031090000|2025-01-16 12:38:10|188626|188536|188618.6|188528.6|188634.3|188544.3|188611.2|188521.2|25
1737031100000|2025-01-16 12:38:20|188616.9|188526.9|188630.5|188540.5|188630.7|188540.7|188615.7|188525.7|19
1737031110000|2025-01-16 12:38:30|188630.9|188540.9|188622.5|188532.5|188636.9|188546.9|188622.5|188532.5|13
1737031120000|2025-01-16 12:38:40|188622.2|188532.2|188628.5|188538.5|188628.5|188538.5|188622.2|188532.2|4
1737031130000|2025-01-16 12:38:50|188628.2|188538.2|188629|188539|188630.9|188540.9|188628.2|188538.2|8
1737031140000|2025-01-16 12:39:00|188627|188537|188629.2|188539.2|188629.3|188539.3|188627|188537|3
1737031150000|2025-01-16 12:39:10|188629.4|188539.4|188633.4|188543.4|188635.3|188545.3|188629.4|188539.4|11
1737031160000|2025-01-16 12:39:20|188633.3|188543.3|188634.8|188544.8|188634.8|188544.8|188633.3|188543.3|7
1737031170000|2025-01-16 12:39:30|188635.1|188545.1|188638.3|188548.3|188638.4|188548.4|188634.9|188544.9|11
1737031180000|2025-01-16 12:39:40|188636.1|188546.1|188638.1|188548.1|188638.2|188548.2|188636.1|188546.1|6
1737031190000|2025-01-16 12:39:50|188638.2|188548.2|188640.5|188550.5|188641.1|188551.1|188638.1|188548.1|12
1737031200000|2025-01-16 12:40:00|188641.5|188551.5|188688.6|188598.6|188706.3|188616.3|188641.5|188551.5|24
1737031210000|2025-01-16 12:40:10|188686.2|188596.2|188692.3|188602.3|188693.8|188603.8|188684.3|188594.3|23
1737031220000|2025-01-16 12:40:20|188693|188603|188674.4|188584.4|188693|188603|188674.4|188584.4|25
1737031230000|2025-01-16 12:40:30|188676.1|188586.1|188672.7|188582.7|188681.5|188591.5|188670.2|188580.2|23
1737031240000|2025-01-16 12:40:40|188672.9|188582.9|188673.3|188583.3|188676|188586|188669.3|188579.3|24
1737031250000|2025-01-16 12:40:50|188672.9|188582.9|188666.1|188576.1|188674.2|188584.2|188666.1|188576.1|11
1737031260000|2025-01-16 12:41:00|188666|188576|188654|188564|188666|188576|188650.9|188560.9|17
1737031270000|2025-01-16 12:41:10|188652.3|188562.3|188636.1|188546.1|188652.3|188562.3|188636.1|188546.1|19
1737031280000|2025-01-16 12:41:20|188635.9|188545.9|188640.9|188550.9|188643.3|188553.3|188635.9|188545.9|12
1737031290000|2025-01-16 12:41:30|188643.1|188553.1|188639.4|188549.4|188644.7|188554.7|188638.1|188548.1|15
1737031300000|2025-01-16 12:41:40|188639.3|188549.3|188643.6|188553.6|188643.6|188553.6|188633.8|188543.8|11
1737031310000|2025-01-16 12:41:50|188643.4|188553.4|188636.4|188546.4|188643.4|188553.4|188632.7|188542.7|10
1737031320000|2025-01-16 12:42:00|188633.1|188543.1|188639|188549|188639.3|188549.3|188633|188543|6
1737031330000|2025-01-16 12:42:10|188638.3|188548.3|188624.2|188534.2|188638.3|188548.3|188617.1|188527.1|17
1737031340000|2025-01-16 12:42:20|188624.1|188534.1|188625.9|188535.9|188626.2|188536.2|188624.1|188534.1|12
1737031350000|2025-01-16 12:42:30|188624.3|188534.3|188614.8|188524.8|188624.3|188534.3|188614.8|188524.8|6
1737031360000|2025-01-16 12:42:40|188614.9|188524.9|188611.1|188521.1|188614.9|188524.9|188610.4|188520.4|7
1737031370000|2025-01-16 12:42:50|188603.2|188513.2|188623.6|188533.6|188625.8|188535.8|188603.2|188513.2|15
1737031380000|2025-01-16 12:43:00|188624.6|188534.6|188640.5|188550.5|188640.5|188550.5|188623.6|188533.6|23
1737031390000|2025-01-16 12:43:10|188640.7|188550.7|188644.4|188554.4|188648|188558|188640.5|188550.5|14
1737031400000|2025-01-16 12:43:20|188645.1|188555.1|188706.7|188616.7|188706.7|188616.7|188645.1|188555.1|27
1737031410000|2025-01-16 12:43:30|188698.3|188608.3|188663.7|188573.7|188698.3|188608.3|188653.2|188563.2|20
1737031420000|2025-01-16 12:43:40|188664.2|188574.2|188674.6|188584.6|188676.2|188586.2|188664.2|188574.2|19
1737031430000|2025-01-16 12:43:50|188675.5|188585.5|188672.3|188582.3|188676.8|188586.8|188672.3|188582.3|20
1737031440000|2025-01-16 12:44:00|188672.7|188582.7|188696|188606|188696|188606|188672.6|188582.6|20
1737031450000|2025-01-16 12:44:10|188696.1|188606.1|188722.5|188632.5|188723.7|188633.7|188692.4|188602.4|29
1737031460000|2025-01-16 12:44:20|188722|188632|188716.6|188626.6|188722.2|188632.2|188710.8|188620.8|20
1737031470000|2025-01-16 12:44:30|188715|188625|188719.4|188629.4|188719.8|188629.8|188710.1|188620.1|17
1737031480000|2025-01-16 12:44:40|188719.1|188629.1|188726.3|188636.3|188728.8|188638.8|188719.1|188629.1|15
1737031490000|2025-01-16 12:44:50|188727|188637|188735.4|188645.4|188738|188648|188726.2|188636.2|20
1737031500000|2025-01-16 12:45:00|188735.5|188645.5|188740.3|188650.3|188740.8|188650.8|188732.8|188642.8|27
1737031510000|2025-01-16 12:45:10|188740.4|188650.4|188748.7|188658.7|188763.5|188673.5|188738.2|188648.2|23
1737031520000|2025-01-16 12:45:20|188747|188657|188753.2|188663.2|188757.2|188667.2|188747|188657|24
1737031530000|2025-01-16 12:45:30|188753.1|188663.1|188758.7|188668.7|188761.4|188671.4|188753.1|188663.1|14
1737031540000|2025-01-16 12:45:40|188759.1|188669.1|188748.9|188658.9|188759.4|188669.4|188748.9|188658.9|11
1737031550000|2025-01-16 12:45:50|188749.1|188659.1|188748.7|188658.7|188751.3|188661.3|188748.2|188658.2|14
1737031560000|2025-01-16 12:46:00|188748.8|188658.8|188735.3|188645.3|188749.6|188659.6|188735.3|188645.3|13
1737031570000|2025-01-16 12:46:10|188739|188649|188738.1|188648.1|188742.2|188652.2|188737.6|188647.6|14
1737031580000|2025-01-16 12:46:20|188741|188651|188747.2|188657.2|188753.6|188663.6|188726.8|188636.8|13
1737031590000|2025-01-16 12:46:30|188749.2|188659.2|188737.8|188647.8|188749.9|188659.9|188737.8|188647.8|18
1737031600000|2025-01-16 12:46:40|188737.6|188647.6|188744.1|188654.1|188746.2|188656.2|188737.6|188647.6|21
1737031610000|2025-01-16 12:46:50|188744.6|188654.6|188738.1|188648.1|188755.1|188665.1|188738.1|188648.1|11
1737031620000|2025-01-16 12:47:00|188738.5|188648.5|188733.6|188643.6|188738.5|188648.5|188733.3|188643.3|21
1737031630000|2025-01-16 12:47:10|188731.7|188641.7|188737.3|188647.3|188737.7|188647.7|188731.5|188641.5|20
1737031640000|2025-01-16 12:47:20|188735.7|188645.7|188721.6|188631.6|188735.7|188645.7|188721.6|188631.6|20
1737031650000|2025-01-16 12:47:30|188721.1|188631.1|188710.7|188620.7|188721.1|188631.1|188710.3|188620.3|12
1737031660000|2025-01-16 12:47:40|188703.4|188613.4|188690.7|188600.7|188704.3|188614.3|188686.1|188596.1|11
1737031670000|2025-01-16 12:47:50|188689.2|188599.2|188670.1|188580.1|188689.3|188599.3|188670.1|188580.1|17
1737031680000|2025-01-16 12:48:00|188669.2|188579.2|188670.2|188580.2|188671.1|188581.1|188667.3|188577.3|11
1737031690000|2025-01-16 12:48:10|188669.8|188579.8|188664.6|188574.6|188671|188581|188664.3|188574.3|19
1737031700000|2025-01-16 12:48:20|188669.5|188579.5|188668.7|188578.7|188670.4|188580.4|188666.6|188576.6|13
1737031710000|2025-01-16 12:48:30|188667.8|188577.8|188663.5|188573.5|188668.1|188578.1|188662|188572|15
1737031720000|2025-01-16 12:48:40|188665.3|188575.3|188662.3|188572.3|188670.7|188580.7|188662.3|188572.3|13
1737031730000|2025-01-16 12:48:50|188662|188572|188665.3|188575.3|188668.7|188578.7|188661.5|188571.5|13
1737031740000|2025-01-16 12:49:00|188667.1|188577.1|188674.5|188584.5|188677.9|188587.9|188667.1|188577.1|16
1737031750000|2025-01-16 12:49:10|188674.3|188584.3|188676.1|188586.1|188679.3|188589.3|188673.5|188583.5|18
1737031760000|2025-01-16 12:49:20|188675.4|188585.4|188673.8|188583.8|188677.7|188587.7|188672|188582|15
1737031770000|2025-01-16 12:49:30|188673.7|188583.7|188677.7|188587.7|188679.6|188589.6|188673.7|188583.7|10
1737031780000|2025-01-16 12:49:40|188677.5|188587.5|188678.5|188588.5|188678.8|188588.8|188672.1|188582.1|13
1737031790000|2025-01-16 12:49:50|188678.4|188588.4|188678.6|188588.6|188679.1|188589.1|188678.4|188588.4|7
1737031800000|2025-01-16 12:50:00|188678.5|188588.5|188678.5|188588.5|188680.1|188590.1|188678.4|188588.4|8
1737031810000|2025-01-16 12:50:10|188679|188589|188673.7|188583.7|188680.8|188590.8|188673.3|188583.3|16
1737031820000|2025-01-16 12:50:20|188673.6|188583.6|188677.9|188587.9|188680.3|188590.3|188666.7|188576.7|14
1737031830000|2025-01-16 12:50:30|188678.2|188588.2|188672.3|188582.3|188682.8|188592.8|188672.3|188582.3|8
1737031840000|2025-01-16 12:50:40|188671.3|188581.3|188665.1|188575.1|188671.3|188581.3|188665.1|188575.1|10
1737031850000|2025-01-16 12:50:50|188668.7|188578.7|188664.4|188574.4|188668.7|188578.7|188664.4|188574.4|8
1737031860000|2025-01-16 12:51:00|188664|188574|188667.2|188577.2|188668.8|188578.8|188651.4|188561.4|16
1737031870000|2025-01-16 12:51:10|188667.4|188577.4|188665.3|188575.3|188667.7|188577.7|188663.7|188573.7|11
1737031880000|2025-01-16 12:51:20|188665.2|188575.2|188669.1|188579.1|188669.1|188579.1|188663.5|188573.5|15
1737031890000|2025-01-16 12:51:30|188668.1|188578.1|188671.9|188581.9|188671.9|188581.9|188668.1|188578.1|8
1737031900000|2025-01-16 12:51:40|188671.5|188581.5|188686|188596|188694.6|188604.6|188671.5|188581.5|25
1737031910000|2025-01-16 12:51:50|188685.9|188595.9|188694.8|188604.8|188697.7|188607.7|188682.4|188592.4|13
1737031920000|2025-01-16 12:52:00|188694.5|188604.5|188694.8|188604.8|188694.9|188604.9|188694.4|188604.4|7
1737031930000|2025-01-16 12:52:10|188694.3|188604.3|188671.2|188581.2|188694.3|188604.3|188671.2|188581.2|13
1737031940000|2025-01-16 12:52:20|188670.9|188580.9|188676.7|188586.7|188677.5|188587.5|188670.5|188580.5|8
1737031950000|2025-01-16 12:52:30|188676.8|188586.8|188679.1|188589.1|188682.6|188592.6|188676.8|188586.8|13
1737031960000|2025-01-16 12:52:40|188677.5|188587.5|188683.4|188593.4|188684.3|188594.3|188677.5|188587.5|6
1737031970000|2025-01-16 12:52:50|188683.6|188593.6|188716.1|188626.1|188716.5|188626.5|188674.1|188584.1|21
1737031980000|2025-01-16 12:53:00|188714.8|188624.8|188721|188631|188721.5|188631.5|188714.6|188624.6|13
1737031990000|2025-01-16 12:53:10|188722.8|188632.8|188721|188631|188724.9|188634.9|188720.5|188630.5|14
1737032000000|2025-01-16 12:53:20|188721.2|188631.2|188737|188647|188737.8|188647.8|188721.2|188631.2|14
1737032010000|2025-01-16 12:53:30|188735|188645|188736.4|188646.4|188736.6|188646.6|188735|188645|15
1737032020000|2025-01-16 12:53:40|188736|188646|188764.5|188674.5|188767.6|188677.6|188736|188646|17
1737032030000|2025-01-16 12:53:50|188764.8|188674.8|188764.2|188674.2|188765.1|188675.1|188763.6|188673.6|12
1737032040000|2025-01-16 12:54:00|188764.8|188674.8|188793.5|188703.5|188793.5|188703.5|188764.8|188674.8|20
1737032050000|2025-01-16 12:54:10|188791.5|188701.5|188787.6|188697.6|188791.5|188701.5|188784|188694|13
1737032060000|2025-01-16 12:54:20|188786.5|188696.5|188788|188698|188788.4|188698.4|188783.6|188693.6|12
1737032070000|2025-01-16 12:54:30|188787.9|188697.9|188788.4|188698.4|188788.9|188698.9|188787.9|188697.9|7
1737032080000|2025-01-16 12:54:40|188788.9|188698.9|188835.9|188705.9|188851.4|188721.4|188788.9|188698.9|18
1737032090000|2025-01-16 12:54:50|188837.3|188707.3|188846.3|188716.3|188848.4|188718.4|188835.3|188705.3|10
1737032100000|2025-01-16 12:55:00|188845.2|188715.2|188836.3|188706.3|188845.6|188715.6|188836.3|188706.3|16
1737032110000|2025-01-16 12:55:10|188835.9|188705.9|188835.1|188705.1|188836.2|188706.2|188834.6|188704.6|6
1737032120000|2025-01-16 12:55:20|188834.6|188704.6|188841.5|188711.5|188841.5|188711.5|188833.6|188703.6|14
1737032130000|2025-01-16 12:55:30|188841.6|188711.6|188845.7|188715.7|188846.8|188716.8|188841|188711|9
1737032140000|2025-01-16 12:55:40|188845.6|188715.6|188837|188707|188845.6|188715.6|188836.1|188706.1|12
1737032150000|2025-01-16 12:55:50|188837.7|188707.7|188834.1|188704.1|188837.7|188707.7|188833.4|188703.4|12
1737032160000|2025-01-16 12:56:00|188833|188703|188830.3|188700.3|188833.1|188703.1|188830.3|188700.3|5
1737032170000|2025-01-16 12:56:10|188828.9|188698.9|188771.6|188681.6|188828.9|188698.9|188770.9|188680.9|11
1737032180000|2025-01-16 12:56:20|188771.8|188681.8|188785.7|188655.7|188800.6|188689.5|188771.8|188655.7|24
1737032190000|2025-01-16 12:56:30|188785.3|188655.3|188790.5|188660.5|188793.8|188663.8|188785.3|188655.3|16
1737032200000|2025-01-16 12:56:40|188788.7|188658.7|188789.8|188659.8|188789.9|188659.9|188788.2|188658.2|9
1737032210000|2025-01-16 12:56:50|188788.5|188658.5|188785.8|188655.8|188788.8|188658.8|188775.2|188645.2|12
1737032220000|2025-01-16 12:57:00|188787.5|188657.5|188791.6|188661.6|188791.7|188661.7|188785.5|188655.5|13
1737032230000|2025-01-16 12:57:10|188791.7|188661.7|188794.4|188664.4|188798.2|188668.2|188789.7|188659.7|15
1737032240000|2025-01-16 12:57:20|188794.6|188664.6|188802.2|188672.2|188802.6|188672.6|188793.9|188663.9|12
1737032250000|2025-01-16 12:57:30|188802.7|188672.7|188804.6|188714.6|188815.7|188714.6|188801.1|188671.1|18
1737032260000|2025-01-16 12:57:40|188802.8|188712.8|188841.1|188711.1|188847.9|188739.3|188802.8|188704.5|21
1737032270000|2025-01-16 12:57:50|188840.4|188710.4|188842.3|188712.3|188844.3|188714.3|188837.9|188707.9|14
1737032280000|2025-01-16 12:58:00|188844.4|188714.4|188814.7|188724.7|188844.4|188724.7|188805.9|188706.3|20
1737032290000|2025-01-16 12:58:10|188806.1|188716.1|188803.1|188713.1|188806.1|188716.1|188797.9|188707.9|10
1737032300000|2025-01-16 12:58:20|188802.7|188712.7|188797.4|188707.4|188803.5|188713.5|188796.8|188706.8|11
1737032310000|2025-01-16 12:58:30|188796.3|188706.3|188818.4|188688.4|188818.4|188712.3|188796.3|188678|15
1737032320000|2025-01-16 12:58:40|188818.7|188688.7|188818.8|188688.8|188824|188694|188818.1|188688.1|8
1737032330000|2025-01-16 12:58:50|188818.4|188688.4|188790.6|188660.6|188823.2|188693.2|188778.3|188648.3|21
1737032340000|2025-01-16 12:59:00|188789.7|188659.7|188788.3|188658.3|188792.1|188662.1|188786.7|188656.7|12
1737032350000|2025-01-16 12:59:10|188788.5|188658.5|188823|188693|188823.7|188693.7|188788.5|188658.5|17
1737032360000|2025-01-16 12:59:20|188822.8|188692.8|188817.4|188687.4|188823|188693|188817|188687|10
1737032370000|2025-01-16 12:59:30|188822.2|188692.2|188822.5|188692.5|188822.5|188692.5|188817.1|188687.1|8
1737032380000|2025-01-16 12:59:40|188822.9|188692.9|188821.5|188691.5|188822.9|188692.9|188821.5|188691.5|6
1737032390000|2025-01-16 12:59:50|188821.6|188691.6|188795|188705|188821.6|188705.4|188795|188691.6|3
1737032400000|2025-01-16 13:00:00|188800|188710|188768.4|188678.4|188800|188710|188762.7|188672.7|25
1737032410000|2025-01-16 13:00:10|188768.2|188678.2|188784.6|188654.6|188786.6|188686.7|188767.8|188652.3|20
1737032420000|2025-01-16 13:00:20|188784.2|188654.2|188794.8|188664.8|188794.8|188664.8|188784.2|188654.2|10
1737032430000|2025-01-16 13:00:30|188795.2|188665.2|188817.7|188687.7|188817.7|188687.7|188794.9|188664.9|14
1737032440000|2025-01-16 13:00:40|188816.7|188686.7|188818.9|188688.9|188818.9|188688.9|188815.8|188685.8|9
1737032450000|2025-01-16 13:00:50|188818.7|188688.7|188819.8|188689.8|188820|188690|188818.7|188688.7|10
1737032460000|2025-01-16 13:01:00|188819.5|188689.5|188821.6|188691.6|188821.6|188691.6|188816.4|188686.4|14
1737032470000|2025-01-16 13:01:10|188821.2|188691.2|188817.1|188687.1|188821.6|188691.6|188817.1|188687.1|12
1737032480000|2025-01-16 13:01:20|188816.8|188686.8|188821.5|188691.5|188824.5|188694.5|188816.8|188686.8|15
1737032490000|2025-01-16 13:01:30|188821.7|188691.7|188822.4|188692.4|188822.4|188692.4|188820.1|188690.1|11
1737032500000|2025-01-16 13:01:40|188822.8|188692.8|188823.5|188693.5|188823.5|188693.5|188822.6|188692.6|8
1737032510000|2025-01-16 13:01:50|188823.7|188693.7|188820.9|188690.9|188823.7|188693.7|188820.9|188690.9|9
1737032520000|2025-01-16 13:02:00|188821.1|188691.1|188824.7|188694.7|188824.7|188694.7|188821.1|188691.1|11
1737032530000|2025-01-16 13:02:10|188824.9|188694.9|188802.3|188712.3|188826.4|188717.1|188802.3|188694.5|11
1737032540000|2025-01-16 13:02:20|188800.3|188710.3|188809.8|188719.8|188809.9|188719.9|188800.3|188710.3|12
1737032550000|2025-01-16 13:02:30|188810|188720|188811.3|188721.3|188812.4|188722.4|188810|188720|10
1737032560000|2025-01-16 13:02:40|188811.4|188721.4|188803.4|188713.4|188811.4|188721.4|188803.4|188713.4|10
1737032570000|2025-01-16 13:02:50|188803.8|188713.8|188815.3|188725.3|188815.3|188725.3|188803.5|188713.5|16
1737032580000|2025-01-16 13:03:00|188815.6|188725.6|188824.7|188734.7|188824.7|188734.7|188815.4|188725.4|10
1737032590000|2025-01-16 13:03:10|188824.9|188734.9|188824.9|188734.9|188825.3|188735.3|188824.7|188734.7|6
1737032600000|2025-01-16 13:03:20|188824.5|188734.5|188822.2|188732.2|188824.5|188734.5|188820.3|188730.3|6
1737032610000|2025-01-16 13:03:30|188821.6|188731.6|188822.2|188732.2|188822.4|188732.4|188821.6|188731.6|6
1737032620000|2025-01-16 13:03:40|188819.4|188729.4|188819.4|188729.4|188819.4|188729.4|188819.4|188729.4|1
1737032630000|2025-01-16 13:03:50|188817.4|188727.4|188823|188733|188823.2|188733.2|188817.4|188727.4|6
1737032640000|2025-01-16 13:04:00|188823.4|188733.4|188823.4|188733.4|188823.4|188733.4|188823.4|188733.4|1
1737032650000|2025-01-16 13:04:10|188824.4|188734.4|188825.2|188735.2|188825.2|188735.2|188824.4|188734.4|2
1737032660000|2025-01-16 13:04:20|188825.1|188735.1|188825.1|188735.1|188825.3|188735.3|188824.6|188734.6|5
1737032670000|2025-01-16 13:04:30|188825.5|188735.5|188825.9|188735.9|188825.9|188735.9|188825.1|188735.1|6
1737032680000|2025-01-16 13:04:40|188826|188736|188825.3|188735.3|188826|188736|188824.3|188734.3|7
1737032690000|2025-01-16 13:04:50|188827.5|188737.5|188827|188737|188827.5|188737.5|188825.2|188735.2|6
1737032700000|2025-01-16 13:05:00|188824.6|188734.6|188824.2|188734.2|188824.6|188734.6|188823.5|188733.5|5
1737032710000|2025-01-16 13:05:10|188823.9|188733.9|188824.1|188734.1|188824.1|188734.1|188823.6|188733.6|4
1737032720000|2025-01-16 13:05:20|188824.5|188734.5|188824.9|188734.9|188824.9|188734.9|188824.5|188734.5|3
1737032730000|2025-01-16 13:05:30|188824.6|188734.6|188824.6|188734.6|188824.7|188734.7|188824.6|188734.6|3
1737032750000|2025-01-16 13:05:50|188824.7|188734.7|188825|188735|188825|188735|188824.6|188734.6|5
1737032770000|2025-01-16 13:06:10|188824|188734|188871.5|188781.5|188876.4|188786.4|188824|188734|11
1737032780000|2025-01-16 13:06:20|188867.8|188777.8|188879.2|188789.2|188879.2|188789.2|188867.8|188777.8|12
1737032790000|2025-01-16 13:06:30|188878.6|188788.6|188910.7|188820.7|188914.1|188824.1|188878.5|188788.5|24
1737032800000|2025-01-16 13:06:40|188911.4|188821.4|188971.9|188881.9|188975.9|188885.9|188911.4|188821.4|13
1737032810000|2025-01-16 13:06:50|188972.3|188882.3|188975.9|188885.9|188975.9|188885.9|188972.3|188882.3|6
1737032820000|2025-01-16 13:07:00|188975.8|188885.8|188972.6|188882.6|188975.8|188885.8|188964.5|188874.5|10
1737032830000|2025-01-16 13:07:10|188972.7|188882.7|188973.3|188883.3|188973.3|188883.3|188967.2|188877.2|6
1737032840000|2025-01-16 13:07:20|188968|188878|188991.9|188901.9|188991.9|188901.9|188959.9|188869.9|13
1737032850000|2025-01-16 13:07:30|188991.5|188901.5|188984|188894|188991.5|188901.5|188984|188894|10
1737032860000|2025-01-16 13:07:40|188982.5|188892.5|188985.7|188895.7|188989.2|188899.2|188982.5|188892.5|8
1737032870000|2025-01-16 13:07:50|188985|188895|188958.6|188868.6|188985|188895|188954.4|188864.4|16
1737032880000|2025-01-16 13:08:00|188958.4|188868.4|188960.8|188870.8|188961|188871|188957.6|188867.6|16
1737032890000|2025-01-16 13:08:10|188957.7|188867.7|188958.1|188868.1|188958.4|188868.4|188957.7|188867.7|6
1737032900000|2025-01-16 13:08:20|188957.6|188867.6|188957.7|188867.7|188958.2|188868.2|188957.2|188867.2|9
1737032910000|2025-01-16 13:08:30|188958.1|188868.1|188958.3|188868.3|188958.5|188868.5|188958.1|188868.1|4
1737032920000|2025-01-16 13:08:40|188960|188870|188959.1|188869.1|188973.6|188883.6|188957.6|188867.6|22
1737032930000|2025-01-16 13:08:50|188959.4|188869.4|188958.5|188868.5|188961.8|188871.8|188958.2|188868.2|17
1737032940000|2025-01-16 13:09:00|188960.3|188870.3|188960.4|188870.4|188974.3|188884.3|188960.3|188870.3|16
1737032950000|2025-01-16 13:09:10|188960.1|188870.1|188957.8|188867.8|188960.1|188870.1|188957.8|188867.8|8
1737032960000|2025-01-16 13:09:20|188958|188868|188955.8|188865.8|188958|188868|188955.7|188865.7|5
1737032970000|2025-01-16 13:09:30|188956|188866|188956.8|188866.8|188957.3|188867.3|188956|188866|6
1737032980000|2025-01-16 13:09:40|188955.9|188865.9|188958.1|188868.1|188958.1|188868.1|188955.8|188865.8|4
1737032990000|2025-01-16 13:09:50|188957.9|188867.9|188955.4|188865.4|188957.9|188867.9|188955.4|188865.4|8
1737033000000|2025-01-16 13:10:00|188952.7|188862.7|188880.3|188790.3|188952.7|188862.7|188880.3|188790.3|34
1737033010000|2025-01-16 13:10:10|188872|188782|188867.8|188777.8|188877|188787|188867.8|188777.8|25
1737033020000|2025-01-16 13:10:20|188868.5|188778.5|188853.6|188763.6|188872.2|188782.2|188844.8|188754.8|32
1737033030000|2025-01-16 13:10:30|188851.7|188761.7|188848.7|188758.7|188852.3|188762.3|188848.7|188758.7|13
1737033040000|2025-01-16 13:10:40|188848.6|188758.6|188846.7|188756.7|188850.1|188760.1|188841.2|188751.2|18
1737033050000|2025-01-16 13:10:50|188846.8|188756.8|188852.5|188762.5|188861.1|188771.1|188846.8|188756.8|22
1737033060000|2025-01-16 13:11:00|188852.4|188762.4|188847.7|188757.7|188853.5|188763.5|188847.6|188757.6|19
1737033070000|2025-01-16 13:11:10|188850.7|188760.7|188852.8|188762.8|188856.5|188766.5|188847.2|188757.2|16
1737033080000|2025-01-16 13:11:20|188852.4|188762.4|188859.5|188769.5|188862.6|188772.6|188843.5|188753.5|21
1737033090000|2025-01-16 13:11:30|188859.7|188769.7|188852.7|188762.7|188859.7|188769.7|188852.3|188762.3|19
1737033100000|2025-01-16 13:11:40|188856.6|188766.6|188856.9|188766.9|188861.4|188771.4|188856.6|188766.6|15
1737033110000|2025-01-16 13:11:50|188856.5|188766.5|188840.4|188750.4|188861.6|188771.6|188840.4|188750.4|25
1737033120000|2025-01-16 13:12:00|188842.3|188752.3|188833.7|188743.7|188842.3|188752.3|188833.7|188743.7|12
1737033130000|2025-01-16 13:12:10|188833.2|188743.2|188833.7|188743.7|188833.7|188743.7|188833.2|188743.2|5
1737033140000|2025-01-16 13:12:20|188833.8|188743.8|188836|188746|188836|188746|188833.8|188743.8|14
1737033150000|2025-01-16 13:12:30|188836.6|188746.6|188833.6|188743.6|188838|188748|188833.6|188743.6|10
1737033160000|2025-01-16 13:12:40|188833.3|188743.3|188833.1|188743.1|188834.2|188744.2|188832.1|188742.1|9
1737033170000|2025-01-16 13:12:50|188833.3|188743.3|188832.2|188742.2|188833.4|188743.4|188832.1|188742.1|11
1737033180000|2025-01-16 13:13:00|188832.1|188742.1|188831.9|188741.9|188832.2|188742.2|188831.9|188741.9|5
1737033190000|2025-01-16 13:13:10|188832.2|188742.2|188831.9|188741.9|188834.1|188744.1|188831.7|188741.7|14
1737033200000|2025-01-16 13:13:20|188832|188742|188833.2|188743.2|188833.9|188743.9|188832|188742|12
1737033210000|2025-01-16 13:13:30|188833.1|188743.1|188828.6|188738.6|188833.1|188743.1|188828.6|188738.6|20
1737033220000|2025-01-16 13:13:40|188829.1|188739.1|188827.3|188737.3|188829.5|188739.5|188826.8|188736.8|13
1737033230000|2025-01-16 13:13:50|188825.3|188735.3|188812.5|188722.5|188825.3|188735.3|188784.3|188694.3|28
1737033240000|2025-01-16 13:14:00|188812.8|188722.8|188824.3|188734.3|188824.4|188734.4|188812.8|188722.8|22
1737033250000|2025-01-16 13:14:10|188824.2|188734.2|188827.7|188737.7|188827.7|188737.7|188816.7|188726.7|32
1737033260000|2025-01-16 13:14:20|188828.1|188738.1|188822.8|188732.8|188829.9|188739.9|188822.8|188732.8|17
1737033270000|2025-01-16 13:14:30|188823.2|188733.2|188832.8|188742.8|188832.8|188742.8|188822.8|188732.8|16
1737033280000|2025-01-16 13:14:40|188831.2|188741.2|188839.6|188749.6|188839.6|188749.6|188831|188741|12
1737033290000|2025-01-16 13:14:50|188834.8|188744.8|188836.2|188746.2|188839.4|188749.4|188834.1|188744.1|17
1737033300000|2025-01-16 13:15:00|188839.3|188749.3|188836.1|188746.1|188841|188751|188836.1|188746.1|12
1737033310000|2025-01-16 13:15:10|188837|188747|188835.2|188745.2|188840.5|188750.5|188835.2|188745.2|18
1737033320000|2025-01-16 13:15:20|188837.3|188747.3|188833.6|188743.6|188839.8|188749.8|188833.6|188743.6|16
1737033330000|2025-01-16 13:15:30|188837.1|188747.1|188834.2|188744.2|188839.4|188749.4|188833.7|188743.7|19
1737033340000|2025-01-16 13:15:40|188834.4|188744.4|188835.1|188745.1|188840|188750|188834.4|188744.4|8
1737033350000|2025-01-16 13:15:50|188835.5|188745.5|188838.5|188748.5|188840|188750|188834.3|188744.3|11
1737033360000|2025-01-16 13:16:00|188837.6|188747.6|188834.2|188744.2|188839|188749|188834.2|188744.2|7
1737033370000|2025-01-16 13:16:10|188834.4|188744.4|188837|188747|188837|188747|188834.4|188744.4|10
1737033380000|2025-01-16 13:16:20|188835.6|188745.6|188833.8|188743.8|188839.8|188749.8|188833|188743|22
1737033390000|2025-01-16 13:16:30|188833.2|188743.2|188835.2|188745.2|188837.5|188747.5|188833.2|188743.2|15
1737033400000|2025-01-16 13:16:40|188838.1|188748.1|188836|188746|188838.1|188748.1|188832.9|188742.9|15
1737033410000|2025-01-16 13:16:50|188833.5|188743.5|188834.8|188744.8|188844.1|188754.1|188833.5|188743.5|17
1737033420000|2025-01-16 13:17:00|188837.2|188747.2|188888.3|188798.3|188889.8|188799.8|188837.2|188747.2|25
1737033430000|2025-01-16 13:17:10|188889.1|188799.1|188917.3|188827.3|188924.1|188834.1|188887.9|188797.9|29
1737033440000|2025-01-16 13:17:20|188919.4|188829.4|188928.4|188838.4|188928.4|188838.4|188919.2|188829.2|20
1737033450000|2025-01-16 13:17:30|188928.6|188838.6|188927.3|188837.3|188928.8|188838.8|188916.6|188826.6|24
1737033460000|2025-01-16 13:17:40|188926.4|188836.4|188928.9|188838.9|188928.9|188838.9|188924.3|188834.3|9
1737033470000|2025-01-16 13:17:50|188929.2|188839.2|188934.6|188844.6|188937.9|188847.9|188929.2|188839.2|16
1737033480000|2025-01-16 13:18:00|188934.7|188844.7|188930.4|188840.4|188936.1|188846.1|188930.4|188840.4|16
1737033490000|2025-01-16 13:18:10|188931.1|188841.1|188916.5|188826.5|188931.1|188841.1|188914.8|188824.8|24
1737033500000|2025-01-16 13:18:20|188915.1|188825.1|188908.3|188818.3|188922.8|188832.8|188896.6|188806.6|25
1737033510000|2025-01-16 13:18:30|188910.1|188820.1|188910.7|188820.7|188912.7|188822.7|188909.8|188819.8|13
1737033520000|2025-01-16 13:18:40|188911|188821|188916.5|188826.5|188916.5|188826.5|188907.1|188817.1|13
1737033530000|2025-01-16 13:18:50|188916.2|188826.2|188916.3|188826.3|188917.3|188827.3|188915.5|188825.5|12
1737033540000|2025-01-16 13:19:00|188914.9|188824.9|188914.7|188824.7|188917|188827|188910.4|188820.4|13
1737033550000|2025-01-16 13:19:10|188914.4|188824.4|188916.4|188826.4|188916.8|188826.8|188914|188824|8
1737033560000|2025-01-16 13:19:20|188916.6|188826.6|188916.3|188826.3|188916.6|188826.6|188916.2|188826.2|4
1737033570000|2025-01-16 13:19:30|188916.5|188826.5|188915.7|188825.7|188918.7|188828.7|188915.7|188825.7|11
1737033580000|2025-01-16 13:19:40|188914.8|188824.8|188908.9|188818.9|188916.8|188826.8|188908.9|188818.9|10
1737033590000|2025-01-16 13:19:50|188908.7|188818.7|188913.1|188823.1|188913.3|188823.3|188908.7|188818.7|10
1737033600000|2025-01-16 13:20:00|188912.6|188822.6|188915.6|188825.6|188915.6|188825.6|188910.1|188820.1|9
1737033610000|2025-01-16 13:20:10|188915.9|188825.9|188914.1|188824.1|188916.8|188826.8|188914.1|188824.1|6
1737033620000|2025-01-16 13:20:20|188914.4|188824.4|188912.2|188822.2|188914.4|188824.4|188912.2|188822.2|4
1737033630000|2025-01-16 13:20:30|188911.8|188821.8|188906.9|188816.9|188912.2|188822.2|188905.9|188815.9|9
1737033640000|2025-01-16 13:20:40|188907.4|188817.4|188910.6|188820.6|188913|188823|188907.4|188817.4|11
1737033650000|2025-01-16 13:20:50|188910.8|188820.8|188912.5|188822.5|188912.5|188822.5|188909.7|188819.7|7
1737033660000|2025-01-16 13:21:00|188911.1|188821.1|188896.4|188806.4|188911.2|188821.2|188896.4|188806.4|16
1737033670000|2025-01-16 13:21:10|188893.4|188803.4|188896.4|188806.4|188900.5|188810.5|188893.4|188803.4|22
1737033680000|2025-01-16 13:21:20|188896.5|188806.5|188899.5|188809.5|188900.8|188810.8|188895|188805|17
1737033690000|2025-01-16 13:21:30|188897.4|188807.4|188890.9|188800.9|188898.4|188808.4|188889.5|188799.5|13
1737033700000|2025-01-16 13:21:40|188891|188801|188898.8|188808.8|188898.9|188808.9|188891|188801|17
1737033710000|2025-01-16 13:21:50|188897.4|188807.4|188907.9|188817.9|188907.9|188817.9|188897.3|188807.3|13
1737033720000|2025-01-16 13:22:00|188905.2|188815.2|188895.5|188805.5|188906.3|188816.3|188894.3|188804.3|13
1737033730000|2025-01-16 13:22:10|188895.1|188805.1|188894.8|188804.8|188895.1|188805.1|188894.3|188804.3|3
1737033740000|2025-01-16 13:22:20|188895|188805|188876.8|188786.8|188895|188805|188876.8|188786.8|14
1737033750000|2025-01-16 13:22:30|188878.5|188788.5|188877.9|188787.9|188878.5|188788.5|188861.5|188771.5|20
1737033760000|2025-01-16 13:22:40|188876.4|188786.4|188899.2|188809.2|188899.2|188809.2|188875|188785|18
1737033770000|2025-01-16 13:22:50|188897.3|188807.3|188886.1|188796.1|188898.6|188808.6|188881.6|188791.6|16
1737033780000|2025-01-16 13:23:00|188886|188796|188885.7|188795.7|188886.8|188796.8|188882.7|188792.7|18
1737033790000|2025-01-16 13:23:10|188885.3|188795.3|188897.5|188807.5|188897.9|188807.9|188885.1|188795.1|19
1737033800000|2025-01-16 13:23:20|188895.7|188805.7|188897|188807|188897.6|188807.6|188894.6|188804.6|13
1737033810000|2025-01-16 13:23:30|188896.8|188806.8|188900|188810|188904.4|188814.4|188896.8|188806.8|8
1737033820000|2025-01-16 13:23:40|188899.8|188809.8|188877.2|188787.2|188900.5|188810.5|188874.2|188784.2|12
1737033830000|2025-01-16 13:23:50|188896.6|188806.6|188871|188781|188896.6|188806.6|188870.6|188780.6|26
1737033840000|2025-01-16 13:24:00|188870.8|188780.8|188873.1|188783.1|188875.9|188785.9|188868.1|188778.1|25
1737033850000|2025-01-16 13:24:10|188873.9|188783.9|188869.9|188779.9|188874.2|188784.2|188869.4|188779.4|18
1737033860000|2025-01-16 13:24:20|188870|188780|188879.3|188789.3|188894.5|188804.5|188870|188780|22
1737033870000|2025-01-16 13:24:30|188878.8|188788.8|188884.3|188794.3|188886.9|188796.9|188872.2|188782.2|17
1737033880000|2025-01-16 13:24:40|188882.1|188792.1|188871|188781|188883.1|188793.1|188867|188777|24
1737033890000|2025-01-16 13:24:50|188871.6|188781.6|188872.8|188782.8|188882.4|188792.4|188870.5|188780.5|20
1737033900000|2025-01-16 13:25:00|188884.8|188794.8|188869.8|188779.8|188898.9|188808.9|188864.8|188774.8|23
1737033910000|2025-01-16 13:25:10|188869.7|188779.7|188871.6|188781.6|188894.3|188804.3|188869.7|188779.7|21
1737033920000|2025-01-16 13:25:20|188884.4|188794.4|188893|188803|188893|188803|188884.4|188794.4|13
1737033930000|2025-01-16 13:25:30|188891.5|188801.5|188843.5|188753.5|188891.5|188801.5|188841.6|188751.6|20
1737033940000|2025-01-16 13:25:40|188842|188752|188838.7|188748.7|188843|188753|188837.8|188747.8|16
1737033950000|2025-01-16 13:25:50|188838.5|188748.5|188825.9|188735.9|188838.5|188748.5|188817.5|188727.5|22
1737033960000|2025-01-16 13:26:00|188827.1|188737.1|188846.3|188756.3|188846.4|188756.4|188827.1|188737.1|25
1737033970000|2025-01-16 13:26:10|188846.4|188756.4|188852.7|188762.7|188852.9|188762.9|188845.1|188755.1|19
1737033980000|2025-01-16 13:26:20|188851.9|188761.9|188860.4|188770.4|188860.7|188770.7|188851.3|188761.3|20
1737033990000|2025-01-16 13:26:30|188860.2|188770.2|188884|188794|188884.6|188794.6|188858.2|188768.2|24
1737034000000|2025-01-16 13:26:40|188884.2|188794.2|188899.6|188809.6|188901.3|188811.3|188884.2|188794.2|25
1737034010000|2025-01-16 13:26:50|188900|188810|188906|188816|188906|188816|188896.6|188806.6|27
1737034020000|2025-01-16 13:27:00|188901.2|188811.2|188908.3|188818.3|188910.8|188820.8|188900.4|188810.4|19
1737034030000|2025-01-16 13:27:10|188908.2|188818.2|188900.9|188810.9|188908.2|188818.2|188900.9|188810.9|21
1737034040000|2025-01-16 13:27:20|188901.4|188811.4|188922.7|188792.7|188924.2|188812.9|188901.2|188792.7|21
1737034050000|2025-01-16 13:27:30|188923.1|188793.1|188923.4|188793.4|188924.1|188794.1|188921.9|188791.9|21
1737034060000|2025-01-16 13:27:40|188923.8|188793.8|188928.4|188798.4|188928.4|188798.4|188921.9|188791.9|23
1737034070000|2025-01-16 13:27:50|188927.6|188797.6|188925|188795|188927.6|188797.6|188924|188794|19
1737034080000|2025-01-16 13:28:00|188920.4|188790.4|188922.1|188792.1|188924.4|188794.4|188916.1|188786.1|18
1737034090000|2025-01-16 13:28:10|188921.9|188791.9|188922.1|188792.1|188922.1|188792.1|188921.9|188791.9|5
1737034100000|2025-01-16 13:28:20|188921.9|188791.9|188922.3|188792.3|188922.3|188792.3|188921.8|188791.8|4
1737034110000|2025-01-16 13:28:30|188919.5|188789.5|188912.9|188782.9|188922.6|188792.6|188908.5|188778.5|36
1737034120000|2025-01-16 13:28:40|188914.5|188784.5|188913.8|188783.8|188921.4|188791.4|188908.1|188778.1|33
1737034130000|2025-01-16 13:28:50|188912.2|188782.2|188919.9|188789.9|188928.8|188798.8|188910.8|188780.8|27
1737034140000|2025-01-16 13:29:00|188919.4|188789.4|188915.6|188785.6|188926.7|188796.7|188914.4|188784.4|22
1737034150000|2025-01-16 13:29:10|188915.1|188785.1|188913.5|188783.5|188921.4|188791.4|188913.5|188783.5|17
1737034160000|2025-01-16 13:29:20|188917.7|188787.7|188922.8|188792.8|188937.3|188807.3|188916.9|188786.9|27
1737034170000|2025-01-16 13:29:30|188921.6|188791.6|188916.8|188786.8|188923.2|188793.2|188915.4|188785.4|20
1737034180000|2025-01-16 13:29:40|188923|188704|188862.6|188560.7|188931.6|188704|188860.5|188559.8|31
1737034190000|2025-01-16 13:29:50|188870.8|188528.8|188896.8|188554.8|188923.2|188581.2|188870.2|188528.2|23
1737034200000|2025-01-16 13:30:00|188897.6|188555.6|188721.3|188438.4|188897.6|188555.6|188721.3|188423.3|35
1737034210000|2025-01-16 13:30:10|188719.1|188412|188670.9|188368.1|188719.1|188415.5|188644.7|188337.7|32
1737034220000|2025-01-16 13:30:20|188679.2|188366.1|188681.3|188431.2|188714.1|188466.8|188653.4|188363.5|36
1737034230000|2025-01-16 13:30:30|188692|188430.7|188695.6|188436.2|188698.7|188451.1|188676.1|188429|37
1737034240000|2025-01-16 13:30:40|188702.8|188435.3|188690.4|188425.1|188708.7|188435.4|188690.4|188422.8|34
1737034250000|2025-01-16 13:30:50|188691|188424.3|188685|188448.1|188706.5|188474.5|188676.9|188424.3|33
1737034260000|2025-01-16 13:31:00|188683.9|188447.4|188664|188489.3|188687.8|188494.6|188664|188445.5|32
1737034270000|2025-01-16 13:31:10|188677.9|188459.7|188656.7|188489|188678.2|188492.3|188656.7|188459.3|29
1737034280000|2025-01-16 13:31:20|188656.9|188488.4|188680.8|188500.3|188680.9|188500.3|188653.9|188479.9|22
1737034290000|2025-01-16 13:31:30|188680.9|188487.3|188664.5|188474.6|188684.2|188490|188661.3|188464.7|29
1737034300000|2025-01-16 13:31:40|188664.8|188474.4|188898.3|188702.6|188898.9|188704.7|188660.8|188473.9|31
1737034310000|2025-01-16 13:31:50|188912.8|188712.6|188941.6|188713.7|188956.6|188713.7|188892.3|188659.3|35
1737034320000|2025-01-16 13:32:00|188943.4|188712|188860.5|188643.8|188970.4|188738.1|188859.1|188643.6|33
1737034330000|2025-01-16 13:32:10|188856.7|188648.3|188795.1|188573.6|188856.7|188651.6|188795.1|188533.3|24
1737034340000|2025-01-16 13:32:20|188793.8|188573.9|188775.3|188532.9|188795|188583|188758.8|188528.9|25
1737034350000|2025-01-16 13:32:30|188762.8|188553.9|188731.8|188504.7|188776.5|188553.9|188568.7|188438.7|37
1737034360000|2025-01-16 13:32:40|188742.5|188501.5|188782.3|188536.3|188784.5|188549.6|188706.4|188498.5|31
1737034370000|2025-01-16 13:32:50|188778.8|188537.4|188768.7|188525.6|188780.8|188541.8|188758.3|188511.7|38
1737034380000|2025-01-16 13:33:00|188771.3|188523.2|188789.3|188545.6|188796.4|188564.5|188756.2|188523.2|37
1737034390000|2025-01-16 13:33:10|188789.7|188548.9|188759.8|188561.4|188795.8|188561.4|188755.8|188536.4|40
1737034400000|2025-01-16 13:33:20|188759.4|188567|188741.9|188587.9|188765.4|188588.3|188739.8|188566.6|36
1737034410000|2025-01-16 13:33:30|188743.5|188588.1|188745.8|188570.9|188752.8|188599.1|188728.2|188570.9|35
1737034420000|2025-01-16 13:33:40|188737|188577.3|188757.6|188574.5|188770.7|188607.8|188722.3|188569.1|36
1737034430000|2025-01-16 13:33:50|188751.6|188575.6|188707.8|188577.8|188751.6|188602.5|188707.8|188575.6|33
1737034440000|2025-01-16 13:34:00|188707.5|188577.5|188709|188579|188723.8|188589.2|188706|188567.9|28
1737034450000|2025-01-16 13:34:10|188708.1|188578.1|188663.9|188533.9|188716.7|188586.7|188654.6|188524.6|29
1737034460000|2025-01-16 13:34:20|188658.3|188528.3|188667.5|188537.5|188669.3|188539.3|188655.7|188525.7|31
1737034470000|2025-01-16 13:34:30|188666.1|188536.1|188660.4|188530.4|188670.6|188540.6|188660.4|188530.4|25
1737034480000|2025-01-16 13:34:40|188664.2|188534.2|188657.1|188527.1|188666|188536|188645.8|188515.8|31
1737034490000|2025-01-16 13:34:50|188649.2|188519.2|188600.8|188470.8|188649.2|188519.2|188596.5|188466.5|31
1737034500000|2025-01-16 13:35:00|188604.6|188474.6|188534.4|188404.4|188604.6|188474.6|188531.6|188401.6|31
1737034510000|2025-01-16 13:35:10|188541|188411|188519.1|188389.1|188552.2|188422.2|188500|188370|32
1737034520000|2025-01-16 13:35:20|188520.3|188390.3|188517|188387|188521.9|188391.9|188505.5|188375.5|30
1737034530000|2025-01-16 13:35:30|188519.3|188389.3|188520.7|188390.7|188524.4|188394.4|188510.5|188380.5|24
1737034540000|2025-01-16 13:35:40|188525.5|188395.5|188549.3|188419.3|188559.9|188429.9|188524.9|188394.9|32
1737034550000|2025-01-16 13:35:50|188550.8|188420.8|188586.1|188456.1|188586.1|188456.1|188550.7|188420.7|29
1737034560000|2025-01-16 13:36:00|188586|188456|188510.8|188380.8|188587|188457|188510.3|188380.3|27
1737034570000|2025-01-16 13:36:10|188511.2|188381.2|188502.4|188372.4|188518.3|188388.3|188499.8|188369.8|28
1737034580000|2025-01-16 13:36:20|188502.1|188372.1|188521.5|188391.5|188535.7|188405.7|188499.5|188369.5|28
1737034590000|2025-01-16 13:36:30|188528.5|188398.5|188538.1|188408.1|188538.9|188408.9|188527.9|188397.9|22
1737034600000|2025-01-16 13:36:40|188540.2|188410.2|188546.8|188416.8|188569.6|188439.6|188537.6|188407.6|29
1737034610000|2025-01-16 13:36:50|188546.5|188416.5|188554.1|188424.1|188563.6|188433.6|188543.6|188413.6|27
1737034620000|2025-01-16 13:37:00|188559|188429|188535|188405|188559|188429|188529|188399|30
1737034630000|2025-01-16 13:37:10|188534|188404|188566.7|188436.7|188568.5|188438.5|188519.7|188389.7|31
1737034640000|2025-01-16 13:37:20|188569.4|188439.4|188565.9|188435.9|188570|188440|188556.1|188426.1|31
1737034650000|2025-01-16 13:37:30|188561.3|188431.3|188563|188433|188568.4|188438.4|188549.4|188419.4|30
1737034660000|2025-01-16 13:37:40|188563.6|188433.6|188550.5|188420.5|188564.3|188434.3|188550.5|188420.5|26
1737034670000|2025-01-16 13:37:50|188550.2|188420.2|188505|188415|188551|188421|188502.9|188392.5|19
1737034680000|2025-01-16 13:38:00|188504.4|188414.4|188494.7|188404.7|188506|188416|188491.7|188401.7|28
1737034690000|2025-01-16 13:38:10|188497|188407|188496.3|188406.3|188513.7|188423.7|188489.2|188399.2|29
1737034700000|2025-01-16 13:38:20|188494|188404|188515.8|188425.8|188525.8|188435.8|188494|188404|31
1737034710000|2025-01-16 13:38:30|188513.4|188423.4|188519.3|188429.3|188521.7|188431.7|188505.6|188415.6|32
1737034720000|2025-01-16 13:38:40|188517.9|188427.9|188516.6|188426.6|188520.6|188430.6|188506.5|188416.5|36
1737034730000|2025-01-16 13:38:50|188512.7|188422.7|188535.2|188445.2|188543.4|188453.4|188504.2|188414.2|34
1737034740000|2025-01-16 13:39:00|188540.2|188450.2|188544.8|188454.8|188546.9|188456.9|188535.2|188445.2|24
1737034750000|2025-01-16 13:39:10|188548.2|188458.2|188560|188470|188573.2|188483.2|188546|188456|26
1737034760000|2025-01-16 13:39:20|188560.7|188470.7|188574.2|188484.2|188577.3|188487.3|188554.4|188464.4|31
1737034770000|2025-01-16 13:39:30|188571|188481|188586.6|188496.6|188587.8|188497.8|188570.7|188480.7|35
1737034780000|2025-01-16 13:39:40|188586.2|188496.2|188598|188508|188598.5|188508.5|188578|188488|31
1737034790000|2025-01-16 13:39:50|188588.8|188498.8|188597|188507|188599.1|188509.1|188588.8|188498.8|28
1737034800000|2025-01-16 13:40:00|188597.4|188507.4|188640.2|188550.2|188671.7|188581.7|188597.3|188507.3|28
1737034810000|2025-01-16 13:40:10|188636.2|188546.2|188587|188497|188638.6|188548.6|188587|188497|34
1737034820000|2025-01-16 13:40:20|188586.7|188496.7|188566.3|188476.3|188595.3|188505.3|188556.4|188466.4|37
1737034830000|2025-01-16 13:40:30|188562.9|188472.9|188571.7|188481.7|188573.5|188483.5|188561.9|188471.9|29
1737034840000|2025-01-16 13:40:40|188569.5|188479.5|188580.9|188490.9|188591.3|188501.3|188565.8|188475.8|33
1737034850000|2025-01-16 13:40:50|188581.9|188491.9|188569.9|188479.9|188583.1|188493.1|188568.5|188478.5|20
1737034860000|2025-01-16 13:41:00|188575.6|188485.6|188566.8|188476.8|188575.6|188485.6|188563.6|188473.6|31
1737034870000|2025-01-16 13:41:10|188565.8|188475.8|188541.9|188451.9|188571.9|188481.9|188541.9|188451.9|19
1737034880000|2025-01-16 13:41:20|188545.7|188455.7|188531.5|188441.5|188545.7|188455.7|188529.6|188439.6|27
1737034890000|2025-01-16 13:41:30|188538.2|188448.2|188526.4|188436.4|188539.9|188449.9|188525.3|188435.3|17
1737034900000|2025-01-16 13:41:40|188526.8|188436.8|188532.4|188442.4|188539.8|188449.8|188524.8|188434.8|24
1737034910000|2025-01-16 13:41:50|188532.9|188442.9|188538.3|188448.3|188545|188455|188532.5|188442.5|17
1737034920000|2025-01-16 13:42:00|188542.3|188452.3|188531.8|188441.8|188542.3|188452.3|188528.2|188438.2|26
1737034930000|2025-01-16 13:42:10|188531.5|188441.5|188498.3|188408.3|188539.2|188449.2|188498.3|188408.3|25
1737034940000|2025-01-16 13:42:20|188500.6|188410.6|188499.6|188409.6|188504.4|188414.4|188491.8|188401.8|24
1737034950000|2025-01-16 13:42:30|188499.4|188409.4|188517.5|188427.5|188529.8|188439.8|188498.8|188408.8|29
1737034960000|2025-01-16 13:42:40|188519.7|188429.7|188508.7|188418.7|188529.9|188439.9|188505.1|188415.1|33
1737034970000|2025-01-16 13:42:50|188508.9|188418.9|188515.7|188425.7|188517.5|188427.5|188503.4|188413.4|23
1737034980000|2025-01-16 13:43:00|188517.7|188427.7|188512.8|188422.8|188528.5|188438.5|188504|188414|15
1737034990000|2025-01-16 13:43:10|188509.9|188419.9|188512.8|188422.8|188530.8|188440.8|188508.4|188418.4|24
1737035000000|2025-01-16 13:43:20|188512.9|188422.9|188509.1|188419.1|188512.9|188422.9|188505.6|188415.6|17
1737035010000|2025-01-16 13:43:30|188509.4|188419.4|188467.2|188377.2|188518.5|188428.5|188467.2|188377.2|25
1737035020000|2025-01-16 13:43:40|188470.2|188380.2|188385.9|188295.9|188470.4|188380.4|188385.9|188295.9|38
1737035030000|2025-01-16 13:43:50|188387.9|188297.9|188380.6|188290.6|188387.9|188297.9|188376.4|188286.4|30
1737035040000|2025-01-16 13:44:00|188380.9|188290.9|188375|188285|188380.9|188290.9|188374.7|188284.7|20
1737035050000|2025-01-16 13:44:10|188374.7|188284.7|188378.8|188288.8|188378.8|188288.8|188372.9|188282.9|19
1737035060000|2025-01-16 13:44:20|188346.9|188256.9|188349|188259|188364.8|188274.8|188337.2|188247.2|35
1737035070000|2025-01-16 13:44:30|188349.5|188259.5|188343.5|188253.5|188353.3|188263.3|188340|188250|29
1737035080000|2025-01-16 13:44:40|188342.7|188252.7|188343.1|188253.1|188352.6|188262.6|188342.6|188252.6|33
1737035090000|2025-01-16 13:44:50|188349.6|188259.6|188353.7|188263.7|188363.1|188273.1|188343.2|188253.2|33
1737035100000|2025-01-16 13:45:00|188353.9|188263.9|188344|188254|188353.9|188263.9|188341.4|188251.4|26
1737035110000|2025-01-16 13:45:10|188344.2|188254.2|188345.9|188255.9|188349|188259|188342.3|188252.3|20
1737035120000|2025-01-16 13:45:20|188349.2|188259.2|188351.1|188261.1|188360.9|188270.9|188342.5|188252.5|28
1737035130000|2025-01-16 13:45:30|188351.5|188261.5|188373.2|188283.2|188375.3|188285.3|188351.5|188261.5|27
1737035140000|2025-01-16 13:45:40|188373.4|188283.4|188370.6|188280.6|188376.5|188286.5|188370.6|188280.6|20
1737035150000|2025-01-16 13:45:50|188370.3|188280.3|188386|188296|188386.3|188296.3|188370.3|188280.3|20
1737035160000|2025-01-16 13:46:00|188387.6|188297.6|188389.3|188299.3|188390.5|188300.5|188386|188296|15
1737035170000|2025-01-16 13:46:10|188387.1|188297.1|188382.4|188292.4|188388.8|188298.8|188379.4|188289.4|24
1737035180000|2025-01-16 13:46:20|188381.8|188291.8|188385.5|188295.5|188387|188297|188379.7|188289.7|24
1737035190000|2025-01-16 13:46:30|188385.8|188295.8|188389.6|188299.6|188389.6|188299.6|188385.8|188295.8|10
1737035200000|2025-01-16 13:46:40|188391.8|188301.8|188391.8|188301.8|188391.8|188301.8|188387.4|188297.4|14
1737035210000|2025-01-16 13:46:50|188387.2|188297.2|188384.3|188294.3|188389.4|188299.4|188384.3|188294.3|16
1737035220000|2025-01-16 13:47:00|188384.9|188294.9|188374|188284|188389.2|188299.2|188373.7|188283.7|16
1737035230000|2025-01-16 13:47:10|188373.7|188283.7|188391.5|188261.5|188393.5|188284.2|188370.6|188261.5|14
1737035240000|2025-01-16 13:47:20|188392.5|188262.5|188355|188265|188392.5|188269.8|188354.8|188246|19
1737035250000|2025-01-16 13:47:30|188352.8|188262.8|188360.2|188270.2|188360.2|188270.2|188345.3|188255.3|11
1737035260000|2025-01-16 13:47:40|188360.5|188270.5|188359.9|188269.9|188364.7|188274.7|188356.1|188266.1|12
1737035270000|2025-01-16 13:47:50|188359.6|188269.6|188364.9|188274.9|188368.2|188278.2|188359.6|188269.6|13
1737035280000|2025-01-16 13:48:00|188363.5|188273.5|188359.3|188269.3|188366.1|188276.1|188352.7|188262.7|19
1737035290000|2025-01-16 13:48:10|188359.9|188269.9|188367.9|188277.9|188367.9|188277.9|188359.4|188269.4|12
1737035300000|2025-01-16 13:48:20|188366.5|188276.5|188400.9|188310.9|188401.4|188311.4|188366.1|188276.1|15
1737035310000|2025-01-16 13:48:30|188401.1|188311.1|188402.6|188312.6|188405.7|188315.7|188401.1|188311.1|14
1737035320000|2025-01-16 13:48:40|188405.8|188315.8|188403.9|188313.9|188416.8|188326.8|188402|188312|18
1737035330000|2025-01-16 13:48:50|188402.1|188312.1|188391.4|188301.4|188405.4|188315.4|188389.5|188299.5|12
1737035340000|2025-01-16 13:49:00|188391.5|188301.5|188393.4|188303.4|188393.4|188303.4|188382.2|188292.2|13
1737035350000|2025-01-16 13:49:10|188395.4|188305.4|188390.8|188300.8|188395.9|188305.9|188390.8|188300.8|11
1737035360000|2025-01-16 13:49:20|188390|188300|188392.5|188302.5|188412|188322|188390|188300|22
1737035370000|2025-01-16 13:49:30|188392.7|188302.7|188396.8|188306.8|188396.8|188306.8|188387.9|188297.9|12
1737035380000|2025-01-16 13:49:40|188394.4|188304.4|188391.6|188301.6|188399.3|188309.3|188390.2|188300.2|14
1737035390000|2025-01-16 13:49:50|188391.4|188301.4|188391.5|188301.5|188393.9|188303.9|188391.3|188301.3|16
1737035400000|2025-01-16 13:50:00|188392.2|188302.2|188378.8|188288.8|188392.7|188302.7|188368.1|188278.1|18
1737035410000|2025-01-16 13:50:10|188388.1|188298.1|188372.1|188282.1|188388.8|188298.8|188370.1|188280.1|24
1737035420000|2025-01-16 13:50:20|188372.6|188282.6|188361|188271|188372.6|188282.6|188345.8|188255.8|18
1737035430000|2025-01-16 13:50:30|188361.8|188271.8|188325.1|188235.1|188361.8|188271.8|188325.1|188235.1|22
1737035440000|2025-01-16 13:50:40|188324.8|188234.8|188324|188234|188329.9|188239.9|188274.1|188184.1|18
1737035450000|2025-01-16 13:50:50|188324.2|188234.2|188326.4|188236.4|188329|188239|188317.7|188227.7|25
1737035460000|2025-01-16 13:51:00|188324.1|188234.1|188325.9|188235.9|188326.1|188236.1|188320.9|188230.9|17
1737035470000|2025-01-16 13:51:10|188324.1|188234.1|188327.6|188237.6|188327.8|188237.8|188323.5|188233.5|19
1737035480000|2025-01-16 13:51:20|188329.5|188239.5|188314.9|188224.9|188329.5|188239.5|188311.1|188221.1|20
1737035490000|2025-01-16 13:51:30|188314.1|188224.1|188317.8|188227.8|188317.8|188227.8|188314.1|188224.1|10
1737035500000|2025-01-16 13:51:40|188318|188228|188297.6|188207.6|188318|188228|188275|188185|33
1737035510000|2025-01-16 13:51:50|188300.1|188210.1|188294.7|188204.7|188307.2|188217.2|188293.2|188203.2|28
1737035520000|2025-01-16 13:52:00|188293.5|188203.5|188251.6|188161.6|188297.8|188207.8|188245.6|188155.6|31
1737035530000|2025-01-16 13:52:10|188250.4|188160.4|188290.5|188200.5|188294|188204|188250.4|188160.4|39
1737035540000|2025-01-16 13:52:20|188290.9|188200.9|188291.2|188201.2|188292.5|188202.5|188286.2|188196.2|33
1737035550000|2025-01-16 13:52:30|188292.3|188202.3|188294.4|188204.4|188297.3|188207.3|188289.2|188199.2|27
1737035560000|2025-01-16 13:52:40|188294.1|188204.1|188310.3|188220.3|188320.9|188230.9|188293.4|188203.4|28
1737035570000|2025-01-16 13:52:50|188306.5|188216.5|188322.5|188232.5|188322.5|188232.5|188304.2|188214.2|27
1737035580000|2025-01-16 13:53:00|188323.1|188233.1|188346.7|188256.7|188354.7|188264.7|188323.1|188233.1|20
1737035590000|2025-01-16 13:53:10|188346.2|188256.2|188365.1|188275.1|188375.3|188285.3|188343.6|188253.6|21
1737035600000|2025-01-16 13:53:20|188365.7|188275.7|188366.7|188276.7|188369.6|188279.6|188364.4|188274.4|14
1737035610000|2025-01-16 13:53:30|188365.1|188275.1|188343.9|188253.9|188365.1|188275.1|188342.2|188252.2|24
1737035620000|2025-01-16 13:53:40|188343.8|188253.8|188341.6|188251.6|188344.4|188254.4|188341.6|188251.6|16
1737035630000|2025-01-16 13:53:50|188341.7|188251.7|188365.4|188275.4|188367.8|188277.8|188341.7|188251.7|21
1737035640000|2025-01-16 13:54:00|188366.2|188276.2|188396.2|188306.2|188399.5|188309.5|188366.2|188276.2|15
1737035650000|2025-01-16 13:54:10|188396|188306|188399.3|188309.3|188401.1|188311.1|188391.8|188301.8|17
1737035660000|2025-01-16 13:54:20|188399.1|188309.1|188397.4|188307.4|188399.1|188309.1|188397.3|188307.3|4
1737035670000|2025-01-16 13:54:30|188399.1|188309.1|188384.9|188294.9|188399.1|188309.1|188384.9|188294.9|5
1737035680000|2025-01-16 13:54:40|188381.7|188291.7|188327.9|188237.9|188381.7|188291.7|188327.9|188237.9|29
1737035690000|2025-01-16 13:54:50|188322.7|188232.7|188289.5|188199.5|188328.1|188238.1|188288.6|188198.6|31
1737035700000|2025-01-16 13:55:00|188283.8|188193.8|188276.4|188186.4|188289.9|188199.9|188268.3|188178.3|35
1737035710000|2025-01-16 13:55:10|188271.5|188181.5|188240.6|188150.6|188277.4|188187.4|188236.5|188146.5|34
1737035720000|2025-01-16 13:55:20|188240.2|188150.2|188240|188150|188248.3|188158.3|188239.7|188149.7|24
1737035730000|2025-01-16 13:55:30|188243|188153|188234.9|188144.9|188245.7|188155.7|188225.2|188135.2|30
1737035740000|2025-01-16 13:55:40|188235.8|188145.8|188246.5|188156.5|188248.1|188158.1|188232.8|188142.8|28
1737035750000|2025-01-16 13:55:50|188248|188158|188280.9|188190.9|188285.2|188195.2|188239.5|188149.5|30
1737035760000|2025-01-16 13:56:00|188280.8|188190.8|188329.6|188239.6|188335.2|188245.2|188280.6|188190.6|23
1737035770000|2025-01-16 13:56:10|188329.4|188239.4|188330.5|188240.5|188333.1|188243.1|188329|188239|19
1737035780000|2025-01-16 13:56:20|188330.4|188240.4|188328.2|188238.2|188330.9|188240.9|188325.7|188235.7|13
1737035790000|2025-01-16 13:56:30|188330.2|188240.2|188321.5|188231.5|188330.2|188240.2|188321.5|188231.5|6
1737035800000|2025-01-16 13:56:40|188321.2|188231.2|188330.6|188240.6|188336|188246|188321.2|188231.2|19
1737035810000|2025-01-16 13:56:50|188329.9|188239.9|188336.8|188246.8|188337.9|188247.9|188326.7|188236.7|14
1737035820000|2025-01-16 13:57:00|188329.6|188239.6|188339.9|188249.9|188346|188256|188329.6|188239.6|25
1737035830000|2025-01-16 13:57:10|188343.8|188253.8|188334.3|188244.3|188345.7|188255.7|188334.3|188244.3|17
1737035840000|2025-01-16 13:57:20|188333.6|188243.6|188344.2|188254.2|188345.7|188255.7|188333.2|188243.2|23
1737035850000|2025-01-16 13:57:30|188345.7|188255.7|188381.8|188291.8|188392.4|188302.4|188345.7|188255.7|16
1737035860000|2025-01-16 13:57:40|188377.8|188287.8|188368.9|188278.9|188377.8|188287.8|188367.3|188277.3|25
1737035870000|2025-01-16 13:57:50|188368.3|188278.3|188450.2|188360.2|188451|188361|188368.3|188278.3|24
1737035880000|2025-01-16 13:58:00|188450.5|188360.5|188446.4|188356.4|188452.5|188362.5|188445.8|188355.8|23
1737035890000|2025-01-16 13:58:10|188447.4|188357.4|188451.7|188361.7|188451.7|188361.7|188446.2|188356.2|22
1737035900000|2025-01-16 13:58:20|188448.7|188358.7|188439.5|188349.5|188449.1|188359.1|188438.8|188348.8|17
1737035910000|2025-01-16 13:58:30|188439.9|188349.9|188413.6|188323.6|188439.9|188349.9|188413.6|188323.6|21
1737035920000|2025-01-16 13:58:40|188413.7|188323.7|188418.4|188328.4|188419.5|188329.5|188413.7|188323.7|18
1737035930000|2025-01-16 13:58:50|188419.7|188329.7|188396.1|188306.1|188419.7|188329.7|188395|188305|30
1737035940000|2025-01-16 13:59:00|188398.3|188308.3|188439.1|188349.1|188440.1|188350.1|188398.3|188308.3|27
1737035950000|2025-01-16 13:59:10|188439.6|188349.6|188440.6|188350.6|188443|188353|188437.7|188347.7|21
1737035960000|2025-01-16 13:59:20|188441.7|188351.7|188441.6|188351.6|188443.5|188353.5|188440.8|188350.8|15
1737035970000|2025-01-16 13:59:30|188442.7|188352.7|188411.8|188321.8|188443.1|188353.1|188408.2|188318.2|20
1737035980000|2025-01-16 13:59:40|188411.5|188321.5|188412.7|188322.7|188413.5|188323.5|188409.3|188319.3|22
1737035990000|2025-01-16 13:59:50|188410.4|188320.4|188388.8|188298.8|188412.6|188322.6|188387.7|188297.7|31
1737036000000|2025-01-16 14:00:00|188413.3|188323.3|188450.3|188360.3|188450.4|188360.4|188413.3|188323.3|22
1737036010000|2025-01-16 14:00:10|188447.3|188357.3|188445.1|188355.1|188451.2|188361.2|188445.1|188355.1|20
1737036020000|2025-01-16 14:00:20|188445.9|188355.9|188442.1|188352.1|188446.2|188356.2|188427.8|188337.8|19
1737036030000|2025-01-16 14:00:30|188442.5|188352.5|188400.3|188310.3|188443.2|188353.2|188398|188308|17
1737036040000|2025-01-16 14:00:40|188400.5|188310.5|188378.1|188288.1|188402.3|188312.3|188369.9|188279.9|28
1737036050000|2025-01-16 14:00:50|188378|188288|188395.4|188305.4|188401.7|188311.7|188377.4|188287.4|33
1737036060000|2025-01-16 14:01:00|188395|188305|188405|188315|188405|188315|188391.9|188301.9|20
1737036070000|2025-01-16 14:01:10|188407.2|188317.2|188396.6|188306.6|188413|188323|188392.9|188302.9|31
1737036080000|2025-01-16 14:01:20|188396.3|188306.3|188406.5|188316.5|188407.5|188317.5|188394.1|188304.1|26
1737036090000|2025-01-16 14:01:30|188407|188317|188392.5|188302.5|188407|188317|188391|188301|24
1737036100000|2025-01-16 14:01:40|188391|188301|188439.5|188349.5|188445.2|188355.2|188389.6|188299.6|26
1737036110000|2025-01-16 14:01:50|188438.7|188348.7|188481.1|188391.1|188482.1|188392.1|188438.7|188348.7|28
1737036120000|2025-01-16 14:02:00|188481|188391|188476.1|188386.1|188509.1|188419.1|188476.1|188386.1|30
1737036130000|2025-01-16 14:02:10|188479.1|188389.1|188507.7|188377.7|188511.1|188400.2|188479.1|188377.3|25
1737036140000|2025-01-16 14:02:20|188507.9|188377.9|188545.5|188415.5|188546.3|188453.5|188504.7|188374.7|19
1737036150000|2025-01-16 14:02:30|188546.9|188416.9|188541.4|188411.4|188546.9|188416.9|188532.8|188402.8|18
1737036160000|2025-01-16 14:02:40|188543.8|188413.8|188531|188401|188544.8|188414.8|188519.9|188389.9|26
1737036170000|2025-01-16 14:02:50|188531.1|188401.1|188499.4|188369.4|188531.9|188401.9|188497.8|188367.8|26
1737036180000|2025-01-16 14:03:00|188499.2|188369.2|188486.9|188356.9|188499.7|188384.2|188469.7|188354|28
1737036190000|2025-01-16 14:03:10|188494.7|188364.7|188490.7|188360.7|188494.7|188364.7|188488.1|188358.1|14
1737036200000|2025-01-16 14:03:20|188493|188363|188491|188361|188499.8|188369.8|188491|188361|20
1737036210000|2025-01-16 14:03:30|188490.3|188360.3|188486.3|188356.3|188492.1|188362.1|188486|188356|9
1737036220000|2025-01-16 14:03:40|188487.1|188357.1|188488.5|188358.5|188490.3|188360.3|188486.4|188356.4|20
1737036230000|2025-01-16 14:03:50|188487.6|188357.6|188512.4|188382.4|188512.4|188382.4|188487.6|188357.6|18
1737036240000|2025-01-16 14:04:00|188512.5|188382.5|188514.8|188384.8|188516.9|188386.9|188512.5|188382.5|14
1737036250000|2025-01-16 14:04:10|188514.5|188384.5|188486.2|188396.2|188515.1|188396.2|188486.2|188375.4|20
1737036260000|2025-01-16 14:04:20|188488.7|188398.7|188552.4|188462.4|188559.9|188469.9|188488.7|188398.7|24
1737036270000|2025-01-16 14:04:30|188552.8|188462.8|188534.7|188444.7|188564.9|188474.9|188524.5|188434.5|20
1737036280000|2025-01-16 14:04:40|188555|188425|188559.7|188429.7|188559.7|188429.7|188547.6|188417.6|11
1737036290000|2025-01-16 14:04:50|188560.2|188430.2|188569.2|188439.2|188569.2|188439.2|188560.2|188430.2|9
1737036300000|2025-01-16 14:05:00|188568|188438|188566|188436|188568.7|188438.7|188566|188436|7
1737036310000|2025-01-16 14:05:10|188560.5|188430.5|188573.2|188443.2|188591.3|188461.3|188557.1|188427.1|15
1737036320000|2025-01-16 14:05:20|188571.4|188441.4|188563.5|188433.5|188571.4|188441.4|188554.3|188424.3|11
1737036330000|2025-01-16 14:05:30|188564.7|188434.7|188570.6|188440.6|188573.1|188443.1|188561.4|188431.4|11
1737036340000|2025-01-16 14:05:40|188571.6|188441.6|188564.1|188434.1|188574.1|188444.1|188564.1|188434.1|12
1737036350000|2025-01-16 14:05:50|188564.8|188434.8|188562.1|188432.1|188565|188435|188552.9|188422.9|13
1737036360000|2025-01-16 14:06:00|188556.1|188426.1|188559.8|188429.8|188560.8|188430.8|188543.6|188413.6|21
1737036370000|2025-01-16 14:06:10|188560.1|188430.1|188564.6|188434.6|188564.6|188434.6|188549.4|188419.4|19
1737036380000|2025-01-16 14:06:20|188564.9|188434.9|188569.5|188439.5|188571|188441|188564.9|188434.9|6
1737036390000|2025-01-16 14:06:30|188572.9|188442.9|188580.9|188450.9|188582|188452|188572.9|188442.9|18
1737036400000|2025-01-16 14:06:40|188581.8|188451.8|188633.8|188503.8|188638.9|188508.9|188581.2|188451.2|17
1737036410000|2025-01-16 14:06:50|188633.5|188503.5|188605.7|188475.7|188636.2|188506.2|188605.7|188475.7|23
1737036420000|2025-01-16 14:07:00|188592.3|188462.3|188576.2|188446.2|188593|188463|188566.1|188436.1|24
1737036430000|2025-01-16 14:07:10|188576.5|188446.5|188585.9|188455.9|188585.9|188455.9|188568.3|188438.3|19
1737036440000|2025-01-16 14:07:20|188584.5|188454.5|188587.1|188457.1|188587.4|188457.4|188584.5|188454.5|6
1737036450000|2025-01-16 14:07:30|188578.5|188488.5|188588.9|188458.9|188596.9|188490.3|188578.5|188457.6|11
1737036460000|2025-01-16 14:07:40|188589.5|188459.5|188592.3|188462.3|188593.2|188463.2|188588.9|188458.9|16
1737036470000|2025-01-16 14:07:50|188592.2|188462.2|188589.7|188459.7|188592.7|188462.7|188586.8|188456.8|6
1737036480000|2025-01-16 14:08:00|188589.6|188459.6|188599.6|188469.6|188599.6|188469.6|188589.6|188459.6|18
1737036490000|2025-01-16 14:08:10|188600.1|188470.1|188578.3|188448.3|188600.1|188470.1|188578.3|188448.3|25
1737036500000|2025-01-16 14:08:20|188578.2|188448.2|188570.3|188440.3|188578.2|188448.2|188565.6|188435.6|16
1737036510000|2025-01-16 14:08:30|188570.9|188440.9|188568.9|188438.9|188580.3|188450.3|188565|188435|21
1737036520000|2025-01-16 14:08:40|188569.9|188439.9|188590.7|188460.7|188590.7|188460.7|188569.9|188439.9|13
1737036530000|2025-01-16 14:08:50|188591|188461|188605.3|188475.3|188605.3|188475.3|188591|188461|14
1737036540000|2025-01-16 14:09:00|188605.6|188475.6|188610.8|188480.8|188611.9|188481.9|188605.6|188475.6|16
1737036550000|2025-01-16 14:09:10|188613.3|188483.3|188596|188466|188613.5|188483.5|188594.7|188464.7|12
1737036560000|2025-01-16 14:09:20|188595.6|188465.6|188590.6|188460.6|188595.6|188465.6|188590.6|188460.6|10
1737036570000|2025-01-16 14:09:30|188590.1|188460.1|188589|188459|188590.1|188460.1|188589|188459|8
1737036580000|2025-01-16 14:09:40|188589.5|188459.5|188562.2|188472.2|188591.3|188480.7|188557.2|188459.5|11
1737036590000|2025-01-16 14:09:50|188565.2|188475.2|188571.2|188481.2|188573.4|188483.4|188565.2|188475.2|10
1737036600000|2025-01-16 14:10:00|188569.5|188479.5|188556.3|188466.3|188569.5|188479.5|188553|188463|17
1737036610000|2025-01-16 14:10:10|188555.9|188465.9|188559.6|188429.6|188570.2|188465.9|188546.8|188416.8|22
1737036620000|2025-01-16 14:10:20|188560.1|188430.1|188584.7|188454.7|188595.6|188465.6|188559.8|188429.8|18
1737036630000|2025-01-16 14:10:30|188584.6|188454.6|188583.2|188493.2|188610.4|188493.2|188565.4|188454.6|22
1737036640000|2025-01-16 14:10:40|188582.1|188492.1|188599.5|188509.5|188600.5|188510.5|188576.4|188486.4|16
1737036650000|2025-01-16 14:10:50|188595.8|188505.8|188635.3|188505.3|188641.5|188516.8|188595.8|188488.8|24
1737036660000|2025-01-16 14:11:00|188636.9|188506.9|188627.7|188537.7|188637.3|188547.3|188620.2|188506.9|18
1737036670000|2025-01-16 14:11:10|188626.7|188536.7|188616.8|188526.8|188629.3|188539.3|188613.2|188523.2|20
1737036680000|2025-01-16 14:11:20|188610.9|188520.9|188613.5|188523.5|188616.6|188526.6|188603.1|188513.1|14
1737036690000|2025-01-16 14:11:30|188614.4|188524.4|188615.4|188525.4|188618.7|188528.7|188605.7|188515.7|23
1737036700000|2025-01-16 14:11:40|188618.1|188528.1|188613.6|188523.6|188619|188529|188612.1|188522.1|14
1737036710000|2025-01-16 14:11:50|188611.9|188521.9|188628.7|188538.7|188629.2|188539.2|188611.3|188521.3|15
1737036720000|2025-01-16 14:12:00|188630.5|188540.5|188595|188505|188631.8|188541.8|188590.8|188498|16
1737036730000|2025-01-16 14:12:10|188599.4|188509.4|188599.8|188469.8|188603.6|188509.4|188560.4|188456.1|15
1737036740000|2025-01-16 14:12:20|188613.2|188483.2|188635.5|188505.5|188635.5|188505.5|188610.6|188480.6|20
1737036750000|2025-01-16 14:12:30|188636.3|188506.3|188641.4|188511.4|188641.4|188511.4|188632.9|188502.9|12
1737036760000|2025-01-16 14:12:40|188641.2|188511.2|188680.9|188550.9|188680.9|188550.9|188639.6|188509.6|19
1737036770000|2025-01-16 14:12:50|188689.4|188559.4|188685.7|188555.7|188689.8|188559.8|188684.9|188554.9|17
1737036780000|2025-01-16 14:13:00|188684.7|188554.7|188700.4|188570.4|188707.9|188577.9|188684.5|188554.5|27
1737036790000|2025-01-16 14:13:10|188700.9|188570.9|188695.9|188565.9|188700.9|188570.9|188695.3|188565.3|12
1737036800000|2025-01-16 14:13:20|188692.2|188562.2|188677.8|188547.8|188692.2|188562.2|188674.5|188544.5|25
1737036810000|2025-01-16 14:13:30|188679.1|188549.1|188669|188539|188685.4|188555.4|188669|188539|23
1737036820000|2025-01-16 14:13:40|188669.2|188539.2|188673.4|188543.4|188674.6|188544.6|188669.1|188539.1|13
1737036830000|2025-01-16 14:13:50|188673.9|188543.9|188668.1|188538.1|188673.9|188543.9|188668.1|188538.1|19
1737036840000|2025-01-16 14:14:00|188665.8|188535.8|188671.3|188541.3|188673|188543|188648.8|188518.8|19
1737036850000|2025-01-16 14:14:10|188671.1|188541.1|188664.1|188534.1|188674.6|188544.6|188664.1|188534.1|16
1737036860000|2025-01-16 14:14:20|188669.4|188539.4|188647.7|188557.7|188669.4|188559.4|188647.7|188525.9|10
1737036870000|2025-01-16 14:14:30|188646.8|188556.8|188665.4|188535.4|188667.4|188556.8|188640.7|188527.5|14
1737036880000|2025-01-16 14:14:40|188665.7|188535.7|188646.2|188516.2|188665.7|188535.7|188646.2|188516.2|18
1737036890000|2025-01-16 14:14:50|188646.9|188516.9|188646.4|188516.4|188654.3|188524.3|188646.1|188516.1|10
1737036900000|2025-01-16 14:15:00|188645.9|188515.9|188660.9|188530.9|188660.9|188530.9|188642.5|188512.5|15
1737036910000|2025-01-16 14:15:10|188661|188531|188654.3|188524.3|188661|188531|188649.5|188519.5|10
1737036920000|2025-01-16 14:15:20|188654.4|188524.4|188637.7|188547.7|188657|188548.3|188630.7|188522.7|27
1737036930000|2025-01-16 14:15:30|188637.4|188547.4|188638.8|188548.8|188639.8|188549.8|188631|188541|23
1737036940000|2025-01-16 14:15:40|188638.9|188548.9|188644.2|188554.2|188649.4|188559.4|188638.9|188548.9|24
1737036950000|2025-01-16 14:15:50|188644.7|188554.7|188644.3|188554.3|188648.8|188558.8|188643.6|188553.6|17
1737036960000|2025-01-16 14:16:00|188636.5|188546.5|188638.3|188548.3|188641.6|188551.6|188633.3|188543.3|16
1737036970000|2025-01-16 14:16:10|188638.1|188548.1|188635.5|188545.5|188638.1|188548.1|188635.5|188545.5|9
1737036980000|2025-01-16 14:16:20|188632.9|188542.9|188639.9|188549.9|188645.3|188555.3|188631.2|188541.2|17
1737036990000|2025-01-16 14:16:30|188639.3|188549.3|188642.2|188552.2|188642.4|188552.4|188636.2|188546.2|21
1737037000000|2025-01-16 14:16:40|188640.3|188550.3|188638.4|188548.4|188641|188551|188631.6|188541.6|19
1737037010000|2025-01-16 14:16:50|188638.5|188548.5|188639.7|188549.7|188640.4|188550.4|188633.2|188543.2|23
1737037020000|2025-01-16 14:17:00|188631.1|188541.1|188637.7|188547.7|188642.6|188552.6|188631.1|188541.1|22
1737037030000|2025-01-16 14:17:10|188638|188548|188629.1|188539.1|188639.8|188549.8|188629.1|188539.1|16
1737037040000|2025-01-16 14:17:20|188628.3|188538.3|188662.5|188572.5|188662.5|188572.5|188628.1|188538.1|23
1737037050000|2025-01-16 14:17:30|188660.8|188570.8|188653.7|188563.7|188662.6|188572.6|188651.9|188561.9|22
1737037060000|2025-01-16 14:17:40|188651.4|188561.4|188646.4|188556.4|188651.4|188561.4|188645.5|188555.5|18
1737037070000|2025-01-16 14:17:50|188646.1|188556.1|188634.8|188544.8|188647|188557|188633|188543|19
1737037080000|2025-01-16 14:18:00|188637.3|188547.3|188634.2|188544.2|188638.7|188548.7|188634.1|188544.1|19
1737037090000|2025-01-16 14:18:10|188638|188548|188627.2|188537.2|188638.1|188548.1|188625.1|188535.1|22
1737037100000|2025-01-16 14:18:20|188628.2|188538.2|188632.8|188542.8|188635.3|188545.3|188624.6|188534.6|12
1737037110000|2025-01-16 14:18:30|188634.4|188544.4|188632.3|188542.3|188637.7|188547.7|188632.3|188542.3|11
1737037120000|2025-01-16 14:18:40|188630.5|188540.5|188626.2|188536.2|188631.7|188541.7|188625.5|188535.5|9
1737037130000|2025-01-16 14:18:50|188626.4|188536.4|188626|188536|188628.9|188538.9|188623|188533|20
1737037140000|2025-01-16 14:19:00|188625.7|188535.7|188623.5|188533.5|188626.2|188536.2|188623.1|188533.1|10
1737037150000|2025-01-16 14:19:10|188624.5|188534.5|188624.3|188534.3|188624.8|188534.8|188623.6|188533.6|14
1737037160000|2025-01-16 14:19:20|188625.6|188535.6|188629.2|188539.2|188629.3|188539.3|188625.6|188535.6|7
1737037170000|2025-01-16 14:19:30|188629.3|188539.3|188639.9|188549.9|188645.7|188555.7|188629.2|188539.2|15
1737037180000|2025-01-16 14:19:40|188639.8|188549.8|188639.3|188549.3|188641|188551|188629.1|188539.1|25
1737037190000|2025-01-16 14:19:50|188632.8|188542.8|188632.2|188542.2|188635.1|188545.1|188632.2|188542.2|9
1737037200000|2025-01-16 14:20:00|188631.8|188541.8|188626|188536|188631.8|188541.8|188624.6|188534.6|12
1737037210000|2025-01-16 14:20:10|188625.9|188535.9|188624.1|188534.1|188626.1|188536.1|188622.6|188532.6|12
1737037220000|2025-01-16 14:20:20|188624.3|188534.3|188637.6|188547.6|188637.8|188547.8|188623.6|188533.6|14
1737037230000|2025-01-16 14:20:30|188642|188552|188644.6|188554.6|188647.4|188557.4|188639.5|188549.5|24
1737037240000|2025-01-16 14:20:40|188646.7|188556.7|188641.3|188551.3|188648.4|188558.4|188636.5|188546.5|17
1737037250000|2025-01-16 14:20:50|188642.3|188552.3|188646.9|188556.9|188649.5|188559.5|188642.3|188552.3|21
1737037260000|2025-01-16 14:21:00|188647|188557|188632|188542|188651.4|188561.4|188632|188542|18
1737037270000|2025-01-16 14:21:10|188632.5|188542.5|188630.7|188540.7|188634.3|188544.3|188628.4|188538.4|8
1737037280000|2025-01-16 14:21:20|188630.6|188540.6|188630.3|188540.3|188631.7|188541.7|188628.9|188538.9|13
1737037290000|2025-01-16 14:21:30|188630.4|188540.4|188631|188541|188631.9|188541.9|188629.8|188539.8|7
1737037300000|2025-01-16 14:21:40|188633.1|188543.1|188633|188543|188633.3|188543.3|188631.5|188541.5|17
1737037310000|2025-01-16 14:21:50|188632.9|188542.9|188632|188542|188633.1|188543.1|188631.4|188541.4|15
1737037320000|2025-01-16 14:22:00|188631.8|188541.8|188623.7|188533.7|188631.8|188541.8|188619.7|188529.7|19
1737037330000|2025-01-16 14:22:10|188623.8|188533.8|188576.4|188486.4|188623.8|188533.8|188561.1|188471.1|27
1737037340000|2025-01-16 14:22:20|188576.3|188486.3|188575.4|188485.4|188584|188494|188571.1|188481.1|23
1737037350000|2025-01-16 14:22:30|188575.2|188485.2|188565.4|188475.4|188575.2|188485.2|188564.7|188474.7|20
1737037360000|2025-01-16 14:22:40|188565.3|188475.3|188569.1|188479.1|188573.1|188483.1|188564.5|188474.5|21
1737037370000|2025-01-16 14:22:50|188571.7|188481.7|188575.9|188485.9|188577.8|188487.8|188569.8|188479.8|21
1737037380000|2025-01-16 14:23:00|188575.2|188485.2|188581.1|188491.1|188583.2|188493.2|188573.1|188483.1|22
1737037390000|2025-01-16 14:23:10|188581|188491|188580.6|188490.6|188581|188491|188578.1|188488.1|16
1737037400000|2025-01-16 14:23:20|188578|188488|188551.5|188461.5|188578|188488|188542.5|188452.5|22
1737037410000|2025-01-16 14:23:30|188545.7|188455.7|188518|188428|188545.7|188455.7|188497.8|188407.8|35
1737037420000|2025-01-16 14:23:40|188514.9|188424.9|188533.8|188403.8|188537.6|188429.6|188510.8|188403.8|26
1737037430000|2025-01-16 14:23:50|188531.7|188401.7|188461.7|188331.7|188531.7|188401.7|188461.2|188331.2|25
1737037440000|2025-01-16 14:24:00|188462.3|188332.3|188409.7|188279.7|188470.7|188340.7|188407.5|188277.5|24
1737037450000|2025-01-16 14:24:10|188410.3|188280.3|188412.5|188282.5|188413.2|188283.2|188404.1|188274.1|23
1737037460000|2025-01-16 14:24:20|188412.4|188282.4|188413.7|188283.7|188434.9|188304.9|188411.9|188281.9|23
1737037470000|2025-01-16 14:24:30|188415.5|188285.5|188442.6|188312.6|188442.6|188312.6|188415.5|188285.5|19
1737037480000|2025-01-16 14:24:40|188444.6|188314.6|188469.5|188339.5|188469.7|188339.7|188444.6|188314.6|11
1737037490000|2025-01-16 14:24:50|188470.1|188340.1|188474.2|188344.2|188474.3|188344.3|188470.1|188340.1|13
1737037500000|2025-01-16 14:25:00|188474.8|188344.8|188486|188356|188486.2|188356.2|188474.8|188344.8|17
1737037510000|2025-01-16 14:25:10|188486.1|188356.1|188466.9|188376.9|188486.7|188377.4|188466.9|188352.3|15
1737037520000|2025-01-16 14:25:20|188467.1|188377.1|188464.3|188374.3|188468.7|188378.7|188463.7|188373.7|14
1737037530000|2025-01-16 14:25:30|188473.4|188383.4|188486.5|188396.5|188503.2|188413.2|188473.4|188383.4|22
1737037540000|2025-01-16 14:25:40|188485.2|188395.2|188503.5|188413.5|188504.9|188414.9|188485.2|188395.2|14
1737037550000|2025-01-16 14:25:50|188500.5|188410.5|188494.3|188404.3|188507.3|188417.3|188494.3|188404.3|13
1737037560000|2025-01-16 14:26:00|188494.2|188404.2|188515.5|188425.5|188539|188449|188486.2|188396.2|17
1737037570000|2025-01-16 14:26:10|188517.4|188427.4|188537|188447|188540.2|188450.2|188517.4|188427.4|22
1737037580000|2025-01-16 14:26:20|188537.2|188447.2|188539.7|188449.7|188539.9|188449.9|188534.8|188444.8|16
1737037590000|2025-01-16 14:26:30|188540.5|188450.5|188550.2|188460.2|188550.2|188460.2|188537.1|188447.1|13
1737037600000|2025-01-16 14:26:40|188550.3|188460.3|188547.2|188457.2|188552.2|188462.2|188547.2|188457.2|9
1737037610000|2025-01-16 14:26:50|188551.3|188461.3|188544.8|188454.8|188551.3|188461.3|188544.8|188454.8|7
1737037620000|2025-01-16 14:27:00|188549.3|188459.3|188542.5|188452.5|188551|188461|188529.3|188439.3|22
1737037630000|2025-01-16 14:27:10|188536.6|188446.6|188510.2|188420.2|188543.4|188453.4|188501.7|188411.7|30
1737037640000|2025-01-16 14:27:20|188508.1|188418.1|188506.8|188416.8|188522.6|188432.6|188499.8|188409.8|19
1737037650000|2025-01-16 14:27:30|188507.2|188417.2|188518.6|188428.6|188524.9|188434.9|188505.4|188415.4|23
1737037660000|2025-01-16 14:27:40|188519.6|188429.6|188524.4|188434.4|188524.4|188434.4|188519.6|188429.6|7
1737037670000|2025-01-16 14:27:50|188524.2|188434.2|188518.1|188428.1|188532.1|188442.1|188506.5|188416.5|25
1737037680000|2025-01-16 14:28:00|188518.5|188428.5|188497.8|188367.8|188541.4|188428.5|188497.5|188367.5|24
1737037690000|2025-01-16 14:28:10|188498.8|188368.8|188514.9|188384.9|188515.6|188385.6|188496.1|188366.1|25
1737037700000|2025-01-16 14:28:20|188515|188385|188492.4|188362.4|188518|188388|188492.3|188362.3|16
1737037710000|2025-01-16 14:28:30|188492.6|188362.6|188498.8|188368.8|188505|188375|188492.4|188362.4|19
1737037720000|2025-01-16 14:28:40|188498.5|188368.5|188487.5|188357.5|188498.5|188368.5|188487.5|188357.5|16
1737037730000|2025-01-16 14:28:50|188487|188357|188486.5|188356.5|188487.6|188357.6|188483.9|188353.9|12
1737037740000|2025-01-16 14:29:00|188487.7|188357.7|188499.4|188369.4|188499.4|188369.4|188487.2|188357.2|15
1737037750000|2025-01-16 14:29:10|188499.5|188369.5|188450|188360|188499.9|188369.9|188444.9|188354.9|25
1737037760000|2025-01-16 14:29:20|188449.3|188359.3|188444.2|188354.2|188451.2|188361.2|188440.8|188350.8|22
1737037770000|2025-01-16 14:29:30|188447|188357|188449.6|188359.6|188450.4|188360.4|188446.7|188356.7|20
1737037780000|2025-01-16 14:29:40|188449.5|188359.5|188500.2|188410.2|188505.9|188415.9|188449.5|188359.5|26
1737037790000|2025-01-16 14:29:50|188504.4|188414.4|188503.4|188413.4|188513.7|188423.7|188500.9|188410.9|29
1737037800000|2025-01-16 14:30:00|188504.7|188414.7|188565.3|188475.3|188566.3|188476.3|188503.3|188413.3|36
1737037810000|2025-01-16 14:30:10|188566.6|188476.6|188573.4|188483.4|188573.5|188483.5|188560.1|188470.1|25
1737037820000|2025-01-16 14:30:20|188579.3|188489.3|188590.6|188500.6|188595.2|188505.2|188579.3|188489.3|24
1737037830000|2025-01-16 14:30:30|188591.3|188501.3|188594.4|188504.4|188608.2|188518.2|188589.5|188499.5|27
1737037840000|2025-01-16 14:30:40|188595.7|188505.7|188594.8|188504.8|188599.7|188509.7|188593.1|188503.1|20
1737037850000|2025-01-16 14:30:50|188596.5|188506.5|188590.2|188500.2|188602.5|188512.5|188588.9|188498.9|25
1737037860000|2025-01-16 14:31:00|188591.4|188501.4|188643.4|188553.4|188654.5|188564.5|188591.4|188501.4|31
1737037870000|2025-01-16 14:31:10|188646.1|188556.1|188641.9|188551.9|188646.2|188556.2|188638.7|188548.7|20
1737037880000|2025-01-16 14:31:20|188642.3|188552.3|188641.9|188551.9|188646|188556|188640.4|188550.4|26
1737037890000|2025-01-16 14:31:30|188642|188552|188639.7|188549.7|188645.7|188555.7|188628|188538|29
1737037900000|2025-01-16 14:31:40|188637.7|188547.7|188647.7|188557.7|188647.7|188557.7|188637.7|188547.7|30
1737037910000|2025-01-16 14:31:50|188648|188558|188650.3|188560.3|188650.3|188560.3|188645.6|188555.6|21
1737037920000|2025-01-16 14:32:00|188650.2|188560.2|188653.7|188563.7|188659.6|188569.6|188644.9|188554.9|26
1737037930000|2025-01-16 14:32:10|188653.8|188563.8|188642.4|188552.4|188653.8|188563.8|188640.9|188550.9|19
1737037940000|2025-01-16 14:32:20|188643.1|188553.1|188650.7|188560.7|188663.4|188573.4|188643.1|188553.1|27
1737037950000|2025-01-16 14:32:30|188650.4|188560.4|188648.1|188558.1|188663.4|188573.4|188648.1|188558.1|22
1737037960000|2025-01-16 14:32:40|188647.9|188557.9|188648.3|188558.3|188650.9|188560.9|188645.1|188555.1|27
1737037970000|2025-01-16 14:32:50|188648.1|188558.1|188644.1|188554.1|188648.1|188558.1|188637|188547|28
1737037980000|2025-01-16 14:33:00|188645.1|188555.1|188644.5|188554.5|188645.9|188555.9|188643.7|188553.7|21
1737037990000|2025-01-16 14:33:10|188644.4|188554.4|188637.3|188547.3|188645.7|188555.7|188637.3|188547.3|21
1737038000000|2025-01-16 14:33:20|188636|188546|188640.4|188550.4|188640.9|188550.9|188636|188546|22
1737038010000|2025-01-16 14:33:30|188641.4|188551.4|188638.2|188548.2|188644.7|188554.7|188637|188547|22
1737038020000|2025-01-16 14:33:40|188638.1|188548.1|188633.7|188543.7|188643.8|188553.8|188624.9|188534.9|28
1737038030000|2025-01-16 14:33:50|188638.8|188548.8|188612.3|188522.3|188639.5|188549.5|188596.5|188506.5|21
1737038040000|2025-01-16 14:34:00|188612.2|188522.2|188599.5|188509.5|188615.9|188525.9|188585.7|188495.7|33
1737038050000|2025-01-16 14:34:10|188587.2|188497.2|188584.4|188494.4|188587.2|188497.2|188575|188485|24
1737038060000|2025-01-16 14:34:20|188584.7|188494.7|188609.2|188519.2|188609.2|188519.2|188584.7|188494.7|23
1737038070000|2025-01-16 14:34:30|188609.8|188519.8|188626.2|188536.2|188626.2|188536.2|188608.9|188518.9|24
1737038080000|2025-01-16 14:34:40|188629.4|188539.4|188631.4|188541.4|188633.7|188543.7|188626.6|188536.6|20
1737038090000|2025-01-16 14:34:50|188630.7|188540.7|188628.7|188538.7|188636.3|188546.3|188626.6|188536.6|17
1737038100000|2025-01-16 14:35:00|188625.4|188535.4|188628.2|188538.2|188630|188540|188606.7|188516.7|27
1737038110000|2025-01-16 14:35:10|188626|188536|188629.9|188539.9|188636.6|188546.6|188619.1|188529.1|26
1737038120000|2025-01-16 14:35:20|188630.3|188540.3|188628.1|188538.1|188639|188549|188628.1|188538.1|19
1737038130000|2025-01-16 14:35:30|188627.9|188537.9|188638.6|188548.6|188643.3|188553.3|188626.4|188536.4|24
1737038140000|2025-01-16 14:35:40|188639.1|188549.1|188656.1|188566.1|188658|188568|188637.9|188547.9|25
1737038150000|2025-01-16 14:35:50|188656|188566|188660.6|188570.6|188663|188573|188652.8|188562.8|23
1737038160000|2025-01-16 14:36:00|188660.4|188570.4|188650.1|188560.1|188662.1|188572.1|188644.8|188554.8|22
1737038170000|2025-01-16 14:36:10|188650.4|188560.4|188658.8|188568.8|188658.8|188568.8|188648.9|188558.9|24
1737038180000|2025-01-16 14:36:20|188662.5|188572.5|188666.5|188576.5|188673.6|188583.6|188659|188569|18
1737038190000|2025-01-16 14:36:30|188666.6|188576.6|188684.3|188594.3|188685.6|188595.6|188666.3|188576.3|20
1737038200000|2025-01-16 14:36:40|188684.7|188594.7|188717.9|188627.9|188724.5|188634.5|188684.7|188594.7|27
1737038210000|2025-01-16 14:36:50|188718.8|188628.8|188721.2|188631.2|188729.3|188639.3|188716.7|188626.7|26
1737038220000|2025-01-16 14:37:00|188725.1|188635.1|188732.7|188642.7|188736.1|188646.1|188724.3|188634.3|24
1737038230000|2025-01-16 14:37:10|188731.5|188641.5|188742.7|188652.7|188742.7|188652.7|188729.8|188639.8|21
1737038240000|2025-01-16 14:37:20|188744.8|188654.8|188768.6|188678.6|188781.4|188691.4|188744.8|188654.8|29
1737038250000|2025-01-16 14:37:30|188770.6|188680.6|188762|188672|188770.6|188680.6|188753.2|188663.2|31
1737038260000|2025-01-16 14:37:40|188761.6|188671.6|188753.1|188663.1|188761.6|188671.6|188749.3|188659.3|29
1737038270000|2025-01-16 14:37:50|188752.6|188662.6|188749.7|188659.7|188754|188664|188749|188659|27
1737038280000|2025-01-16 14:38:00|188749.4|188659.4|188754.1|188664.1|188755.6|188665.6|188744.4|188654.4|27
1737038290000|2025-01-16 14:38:10|188758|188668|188754.6|188664.6|188770.1|188680.1|188754|188664|30
1737038300000|2025-01-16 14:38:20|188752.5|188662.5|188760.2|188670.2|188761.3|188671.3|188752.2|188662.2|17
1737038310000|2025-01-16 14:38:30|188753.6|188663.6|188746.4|188656.4|188753.6|188663.6|188746|188656|23
1737038320000|2025-01-16 14:38:40|188745.6|188655.6|188753.2|188663.2|188754|188664|188745.5|188655.5|19
1737038330000|2025-01-16 14:38:50|188753.4|188663.4|188761.6|188671.6|188761.6|188671.6|188735.6|188645.6|23
1737038340000|2025-01-16 14:39:00|188762.3|188672.3|188763.9|188673.9|188763.9|188673.9|188756.8|188666.8|27
1737038350000|2025-01-16 14:39:10|188764.1|188674.1|188750.4|188660.4|188765.3|188675.3|188747.8|188657.8|20
1737038360000|2025-01-16 14:39:20|188750.1|188660.1|188752.3|188662.3|188768.7|188678.7|188750.1|188660.1|19
1737038370000|2025-01-16 14:39:30|188753.7|188663.7|188758.4|188668.4|188758.4|188668.4|188750.1|188660.1|12
1737038380000|2025-01-16 14:39:40|188758.2|188668.2|188748.9|188658.9|188758.2|188668.2|188748.9|188658.9|10
1737038390000|2025-01-16 14:39:50|188749.1|188659.1|188746.6|188656.6|188750|188660|188746.1|188656.1|13
1737038400000|2025-01-16 14:40:00|188747.6|188657.6|188741.2|188651.2|188747.6|188657.6|188739.2|188649.2|19
1737038410000|2025-01-16 14:40:10|188741.5|188651.5|188738.8|188648.8|188748.7|188658.7|188738.3|188648.3|17
1737038420000|2025-01-16 14:40:20|188739.6|188649.6|188741.4|188651.4|188741.9|188651.9|188738.8|188648.8|16
1737038430000|2025-01-16 14:40:30|188741.5|188651.5|188741.8|188651.8|188744.9|188654.9|188741.2|188651.2|23
1737038440000|2025-01-16 14:40:40|188742|188652|188745.7|188655.7|188746|188656|188737.8|188647.8|18
1737038450000|2025-01-16 14:40:50|188745.5|188655.5|188742.1|188652.1|188745.5|188655.5|188734.1|188644.1|28
1737038460000|2025-01-16 14:41:00|188737.8|188647.8|188742.2|188652.2|188744.8|188654.8|188737.5|188647.5|18
1737038470000|2025-01-16 14:41:10|188743|188653|188746.3|188656.3|188746.6|188656.6|188739.3|188649.3|14
1737038480000|2025-01-16 14:41:20|188745.9|188655.9|188743.6|188653.6|188746.3|188656.3|188743.6|188653.6|12
1737038490000|2025-01-16 14:41:30|188744.2|188654.2|188727.3|188637.3|188744.2|188654.2|188724.2|188634.2|25
1737038500000|2025-01-16 14:41:40|188726.8|188636.8|188721.8|188631.8|188727.6|188637.6|188720.9|188630.9|18
1737038510000|2025-01-16 14:41:50|188720.6|188630.6|188723.9|188633.9|188724.2|188634.2|188720.2|188630.2|12
1737038520000|2025-01-16 14:42:00|188724.1|188634.1|188723.5|188633.5|188730.9|188640.9|188723.3|188633.3|18
1737038530000|2025-01-16 14:42:10|188722.8|188632.8|188746.3|188656.3|188746.5|188656.5|188722.8|188632.8|19
1737038540000|2025-01-16 14:42:20|188746.5|188656.5|188743.1|188653.1|188748.5|188658.5|188743.1|188653.1|17
1737038550000|2025-01-16 14:42:30|188747.2|188657.2|188738.1|188648.1|188747.2|188657.2|188726.8|188636.8|24
1737038560000|2025-01-16 14:42:40|188737.9|188647.9|188733|188643|188750.3|188660.3|188733|188643|28
1737038570000|2025-01-16 14:42:50|188731.2|188641.2|188733.2|188643.2|188735.8|188645.8|188729.8|188639.8|15
1737038580000|2025-01-16 14:43:00|188733.7|188643.7|188725.4|188635.4|188734.7|188644.7|188721.5|188631.5|20
1737038590000|2025-01-16 14:43:10|188726.5|188636.5|188725.3|188635.3|188726.8|188636.8|188721.7|188631.7|17
1737038600000|2025-01-16 14:43:20|188722.2|188632.2|188724|188634|188728.7|188638.7|188714.1|188624.1|18
1737038610000|2025-01-16 14:43:30|188726.4|188636.4|188729.1|188639.1|188736.3|188646.3|188722.5|188632.5|25
1737038620000|2025-01-16 14:43:40|188728.7|188638.7|188719.7|188629.7|188728.7|188638.7|188717.1|188627.1|14
1737038630000|2025-01-16 14:43:50|188719.4|188629.4|188721.8|188631.8|188721.9|188631.9|188718.9|188628.9|6
1737038640000|2025-01-16 14:44:00|188725.1|188635.1|188726.7|188636.7|188729|188639|188725.1|188635.1|13
1737038650000|2025-01-16 14:44:10|188726.5|188636.5|188725.2|188635.2|188727.4|188637.4|188725.2|188635.2|11
1737038660000|2025-01-16 14:44:20|188726.4|188636.4|188724.9|188634.9|188726.4|188636.4|188723.7|188633.7|6
1737038670000|2025-01-16 14:44:30|188725.2|188635.2|188743.6|188653.6|188745.3|188655.3|188724.7|188634.7|22
1737038680000|2025-01-16 14:44:40|188742.9|188652.9|188744.8|188654.8|188745|188655|188742.3|188652.3|10
1737038690000|2025-01-16 14:44:50|188744.5|188654.5|188721.1|188631.1|188744.8|188654.8|188720.7|188630.7|20
1737038700000|2025-01-16 14:45:00|188721.4|188631.4|188719.7|188629.7|188721.9|188631.9|188715.9|188625.9|16
1737038710000|2025-01-16 14:45:10|188720.9|188630.9|188719.5|188629.5|188720.9|188630.9|188713.5|188623.5|12
1737038720000|2025-01-16 14:45:20|188720.3|188630.3|188717.6|188627.6|188720.3|188630.3|188717|188627|8
1737038730000|2025-01-16 14:45:30|188721.1|188631.1|188718.9|188628.9|188721.1|188631.1|188716.8|188626.8|5
1737038740000|2025-01-16 14:45:40|188719.2|188629.2|188719.8|188629.8|188721.6|188631.6|188719.2|188629.2|11
1737038750000|2025-01-16 14:45:50|188720.6|188630.6|188655.8|188565.8|188725.1|188635.1|188655.8|188565.8|19
1737038760000|2025-01-16 14:46:00|188656.4|188566.4|188723.7|188633.7|188726.1|188636.1|188656|188566|35
1737038770000|2025-01-16 14:46:10|188720.5|188630.5|188721.2|188631.2|188742.5|188652.5|188717.3|188627.3|33
1737038780000|2025-01-16 14:46:20|188720.6|188630.6|188724|188634|188724|188634|188705|188615|32
1737038790000|2025-01-16 14:46:30|188720.9|188630.9|188719.1|188629.1|188724.9|188634.9|188716.4|188626.4|24
1737038800000|2025-01-16 14:46:40|188719.4|188629.4|188719.9|188629.9|188724.2|188634.2|188719.4|188629.4|18
1737038810000|2025-01-16 14:46:50|188720.3|188630.3|188717.8|188627.8|188723.9|188633.9|188717.8|188627.8|29
1737038820000|2025-01-16 14:47:00|188719.3|188629.3|188717.3|188627.3|188721.6|188631.6|188712.4|188622.4|30
1737038830000|2025-01-16 14:47:10|188717.8|188627.8|188726.3|188636.3|188726.3|188636.3|188717.6|188627.6|25
1737038840000|2025-01-16 14:47:20|188721.6|188631.6|188722.7|188632.7|188726.3|188636.3|188715.8|188625.8|31
1737038850000|2025-01-16 14:47:30|188721.2|188631.2|188727.8|188637.8|188730.4|188640.4|188720.2|188630.2|24
1737038860000|2025-01-16 14:47:40|188731.9|188641.9|188726.7|188636.7|188732.4|188642.4|188725.1|188635.1|20
1737038870000|2025-01-16 14:47:50|188726.6|188636.6|188746.9|188656.9|188746.9|188656.9|188726.4|188636.4|24
1737038880000|2025-01-16 14:48:00|188747.6|188657.6|188737.5|188647.5|188747.6|188657.6|188737.5|188647.5|23
1737038890000|2025-01-16 14:48:10|188735.8|188645.8|188645.3|188555.3|188737.7|188647.7|188645.3|188555.3|33
1737038900000|2025-01-16 14:48:20|188637.6|188547.6|188601.6|188511.6|188637.6|188547.6|188597.3|188507.3|33
1737038910000|2025-01-16 14:48:30|188600.6|188510.6|188583.9|188493.9|188601.3|188511.3|188574.9|188484.9|29
1737038920000|2025-01-16 14:48:40|188584|188494|188586.1|188496.1|188587.6|188497.6|188579.8|188489.8|27
1737038930000|2025-01-16 14:48:50|188590.3|188500.3|188585.4|188495.4|188597.7|188507.7|188584.2|188494.2|23
1737038940000|2025-01-16 14:49:00|188586.5|188496.5|188587.2|188497.2|188591|188501|188584.6|188494.6|21
1737038950000|2025-01-16 14:49:10|188584.8|188494.8|188590.1|188500.1|188591.9|188501.9|188584.8|188494.8|21
1737038960000|2025-01-16 14:49:20|188587.7|188497.7|188588.5|188498.5|188590.3|188500.3|188576.8|188486.8|20
1737038970000|2025-01-16 14:49:30|188587.9|188497.9|188590.5|188500.5|188590.8|188500.8|188587.9|188497.9|6
1737038980000|2025-01-16 14:49:40|188588.4|188498.4|188606|188516|188616.5|188526.5|188588.4|188498.4|22
1737038990000|2025-01-16 14:49:50|188604.6|188514.6|188614.2|188524.2|188617.1|188527.1|188604.6|188514.6|11
1737039000000|2025-01-16 14:50:00|188615.6|188525.6|188595.5|188505.5|188618.1|188528.1|188594.3|188504.3|20
1737039010000|2025-01-16 14:50:10|188595|188505|188595|188505|188599.9|188509.9|188585.2|188495.2|23
1737039020000|2025-01-16 14:50:20|188595.3|188505.3|188611|188521|188612.6|188522.6|188595.3|188505.3|25
1737039030000|2025-01-16 14:50:30|188612.3|188522.3|188627.4|188537.4|188631|188541|188612.3|188522.3|29
1737039040000|2025-01-16 14:50:40|188624.4|188534.4|188619.9|188529.9|188625.8|188535.8|188618.4|188528.4|22
1737039050000|2025-01-16 14:50:50|188621.4|188531.4|188621.7|188531.7|188623.5|188533.5|188616.3|188526.3|14
1737039060000|2025-01-16 14:51:00|188615.9|188525.9|188624|188534|188629.4|188539.4|188612.9|188522.9|28
1737039070000|2025-01-16 14:51:10|188625.4|188535.4|188622.9|188532.9|188625.4|188535.4|188621.3|188531.3|13
1737039080000|2025-01-16 14:51:20|188620.3|188530.3|188611|188521|188624.8|188534.8|188607.3|188517.3|20
1737039090000|2025-01-16 14:51:30|188613.4|188523.4|188611.3|188521.3|188613.9|188523.9|188611.3|188521.3|11
1737039100000|2025-01-16 14:51:40|188611.2|188521.2|188610.4|188520.4|188611.2|188521.2|188609.4|188519.4|9
1737039110000|2025-01-16 14:51:50|188582.2|188492.2|188577.4|188487.4|188582.2|188492.2|188575.7|188485.7|21
1737039120000|2025-01-16 14:52:00|188574.8|188484.8|188571.1|188481.1|188579.2|188489.2|188570.6|188480.6|20
1737039130000|2025-01-16 14:52:10|188573|188483|188574.1|188484.1|188576.5|188486.5|188572.8|188482.8|16
1737039140000|2025-01-16 14:52:20|188575.6|188485.6|188575|188485|188577.1|188487.1|188573.2|188483.2|11
1737039150000|2025-01-16 14:52:30|188572.2|188482.2|188558.2|188468.2|188574|188484|188554.8|188464.8|19
1737039160000|2025-01-16 14:52:40|188557.9|188467.9|188571.1|188481.1|188572.7|188482.7|188549.6|188459.6|21
1737039170000|2025-01-16 14:52:50|188568.7|188478.7|188578.2|188488.2|188582.3|188492.3|188568.3|188478.3|21
1737039180000|2025-01-16 14:53:00|188580.2|188490.2|188575|188485|188580.3|188490.3|188572.1|188482.1|16
1737039190000|2025-01-16 14:53:10|188573.3|188483.3|188576.9|188486.9|188577.9|188487.9|188573.3|188483.3|21
1737039200000|2025-01-16 14:53:20|188578|188488|188578.1|188488.1|188579.5|188489.5|188575|188485|17
1737039210000|2025-01-16 14:53:30|188578.5|188488.5|188586.8|188496.8|188586.8|188496.8|188577.3|188487.3|20
1737039220000|2025-01-16 14:53:40|188586.5|188496.5|188587.2|188497.2|188588.2|188498.2|188583.5|188493.5|16
1737039230000|2025-01-16 14:53:50|188587.5|188497.5|188617.1|188527.1|188630.4|188540.4|188587.5|188497.5|24
1737039240000|2025-01-16 14:54:00|188626.6|188536.6|188620.3|188530.3|188630.5|188540.5|188617.9|188527.9|30
1737039250000|2025-01-16 14:54:10|188621.4|188531.4|188618.4|188528.4|188625.5|188535.5|188618.4|188528.4|23
1737039260000|2025-01-16 14:54:20|188618.5|188528.5|188615.1|188525.1|188620.1|188530.1|188606.8|188516.8|28
1737039270000|2025-01-16 14:54:30|188615.3|188525.3|188625.7|188535.7|188625.7|188535.7|188612.2|188522.2|19
1737039280000|2025-01-16 14:54:40|188651.9|188561.9|188659.9|188569.9|188663.6|188573.6|188651.9|188561.9|19
1737039290000|2025-01-16 14:54:50|188662|188572|188662.3|188572.3|188663.2|188573.2|188660.4|188570.4|14
1737039300000|2025-01-16 14:55:00|188662.9|188572.9|188662.3|188572.3|188665.3|188575.3|188660.8|188570.8|27
1737039310000|2025-01-16 14:55:10|188662.6|188572.6|188664.1|188574.1|188667.2|188577.2|188662.6|188572.6|13
1737039320000|2025-01-16 14:55:20|188664.2|188574.2|188663.2|188573.2|188664.2|188574.2|188662.5|188572.5|7
1737039330000|2025-01-16 14:55:30|188662|188572|188664.4|188574.4|188665.8|188575.8|188652.4|188562.4|29
1737039340000|2025-01-16 14:55:40|188664.2|188574.2|188668.6|188578.6|188669.8|188579.8|188664.2|188574.2|20
1737039350000|2025-01-16 14:55:50|188668.5|188578.5|188691.2|188601.2|188693.4|188603.4|188668.5|188578.5|17
1737039360000|2025-01-16 14:56:00|188691.5|188601.5|188687.3|188597.3|188691.5|188601.5|188679.4|188589.4|25
1737039370000|2025-01-16 14:56:10|188688.7|188598.7|188691|188601|188691|188601|188686.1|188596.1|17
1737039380000|2025-01-16 14:56:20|188689.7|188599.7|188690.8|188600.8|188694|188604|188689.7|188599.7|15
1737039390000|2025-01-16 14:56:30|188690.6|188600.6|188684.9|188594.9|188690.6|188600.6|188684.7|188594.7|17
1737039400000|2025-01-16 14:56:40|188685.5|188595.5|188726.3|188636.3|188726.3|188636.3|188685.5|188595.5|14
1737039410000|2025-01-16 14:56:50|188727.5|188637.5|188717.4|188627.4|188734.4|188644.4|188716.2|188626.2|34
1737039420000|2025-01-16 14:57:00|188719.3|188629.3|188722|188632|188726.3|188636.3|188719.3|188629.3|16
1737039430000|2025-01-16 14:57:10|188722.4|188632.4|188717.3|188627.3|188722.4|188632.4|188717.2|188627.2|10
1737039440000|2025-01-16 14:57:20|188716.7|188626.7|188718.1|188628.1|188718.1|188628.1|188716.7|188626.7|7
1737039450000|2025-01-16 14:57:30|188718.7|188628.7|188736.7|188646.7|188736.7|188646.7|188718.7|188628.7|17
1737039460000|2025-01-16 14:57:40|188735|188645|188742.8|188652.8|188743.4|188653.4|188733.5|188643.5|21
1737039470000|2025-01-16 14:57:50|188744.5|188654.5|188744.6|188654.6|188744.7|188654.7|188741.9|188651.9|13
1737039480000|2025-01-16 14:58:00|188743.1|188653.1|188742.3|188652.3|188743.4|188653.4|188740.7|188650.7|10
1737039490000|2025-01-16 14:58:10|188741.4|188651.4|188744.2|188654.2|188744.2|188654.2|188739.8|188649.8|8
1737039500000|2025-01-16 14:58:20|188744.3|188654.3|188748.2|188658.2|188748.2|188658.2|188744.3|188654.3|5
1737039510000|2025-01-16 14:58:30|188748.4|188658.4|188748.5|188658.5|188748.5|188658.5|188747.9|188657.9|3
1737039520000|2025-01-16 14:58:40|188748.4|188658.4|188748.5|188658.5|188748.5|188658.5|188748.4|188658.4|2
1737039530000|2025-01-16 14:58:50|188750.4|188660.4|188751.7|188661.7|188751.8|188661.8|188748.7|188658.7|12
1737039540000|2025-01-16 14:59:00|188751.5|188661.5|188750.6|188660.6|188751.7|188661.7|188749.5|188659.5|10
1737039550000|2025-01-16 14:59:10|188750.5|188660.5|188768.5|188678.5|188768.5|188678.5|188749.2|188659.2|11
1737039560000|2025-01-16 14:59:20|188768.6|188678.6|188769.2|188679.2|188769.2|188679.2|188768.6|188678.6|5
1737039570000|2025-01-16 14:59:30|188799.7|188709.7|188818|188728|188822.2|188732.2|188799.7|188709.7|31
1737039580000|2025-01-16 14:59:40|188817.8|188727.8|188839.1|188749.1|188843.2|188753.2|188817.8|188727.8|22
1737039590000|2025-01-16 14:59:50|188842.5|188752.5|188847.5|188757.5|188847.5|188757.5|188834.9|188744.9|23
1737039600000|2025-01-16 15:00:00|188856.3|188766.3|188881.4|188791.4|188881.4|188791.4|188854.6|188764.6|15
1737039610000|2025-01-16 15:00:10|188881.5|188791.5|188867.6|188777.6|188884.5|188794.5|188867.6|188777.6|21
1737039620000|2025-01-16 15:00:20|188872.4|188782.4|188877.6|188787.6|188877.8|188787.8|188872.4|188782.4|19
1737039630000|2025-01-16 15:00:30|188875.9|188785.9|188885.2|188795.2|188885.4|188795.4|188875.9|188785.9|20
1737039640000|2025-01-16 15:00:40|188903.9|188813.9|188944.6|188814.6|188944.6|188819.6|188898.1|188808.1|15
1737039650000|2025-01-16 15:00:50|188942|188812|188925.7|188835.7|188944|188835.7|188925.6|188803.9|15
1737039660000|2025-01-16 15:01:00|188925.3|188835.3|188925.9|188795.9|188941.3|188835.3|188887.3|188782.2|24
1737039670000|2025-01-16 15:01:10|188926.1|188796.1|188914.3|188784.3|188933.8|188820.1|188900.1|188773|26
1737039680000|2025-01-16 15:01:20|188913.1|188783.1|188914.7|188784.7|188921.4|188791.4|188910.9|188780.9|29
1737039690000|2025-01-16 15:01:30|188916.5|188786.5|188903.9|188813.9|188923.5|188818.9|188903|188786.5|9
1737039700000|2025-01-16 15:01:40|188903|188813|188922.2|188792.2|188929.5|188822.1|188903|188788.5|24
1737039710000|2025-01-16 15:01:50|188924.1|188794.1|188903.2|188813.2|188928.5|188813.2|188898.8|188789.4|32
1737039720000|2025-01-16 15:02:00|188904.9|188814.9|188902.4|188812.4|188906.9|188816.9|188891.8|188801.8|26
1737039730000|2025-01-16 15:02:10|188902.6|188812.6|188902.3|188812.3|188902.6|188812.6|188880.9|188790.9|26
1737039740000|2025-01-16 15:02:20|188904.1|188814.1|188906.6|188816.6|188906.6|188816.6|188892.5|188802.5|27
1737039750000|2025-01-16 15:02:30|188906.4|188816.4|188895.7|188805.7|188906.4|188816.4|188888.8|188798.8|23
1737039760000|2025-01-16 15:02:40|188897.4|188807.4|188923|188833|188923|188833|188897|188807|25
1737039770000|2025-01-16 15:02:50|188920.1|188830.1|188925|188835|188925.5|188835.5|188918.3|188828.3|30
1737039780000|2025-01-16 15:03:00|188925.1|188835.1|188925.3|188835.3|188926.2|188836.2|188916.2|188826.2|24
1737039790000|2025-01-16 15:03:10|188929.7|188839.7|188943.1|188853.1|188947.1|188857.1|188925.9|188835.9|26
1737039800000|2025-01-16 15:03:20|188943.2|188853.2|188938.6|188848.6|188945.2|188855.2|188936.8|188846.8|20
1737039810000|2025-01-16 15:03:30|188938.5|188848.5|188935.9|188845.9|188938.5|188848.5|188935.2|188845.2|7
1737039820000|2025-01-16 15:03:40|188937.4|188847.4|188999.6|188909.6|188999.6|188909.6|188937.4|188847.4|25
1737039830000|2025-01-16 15:03:50|188997|188907|188945.9|188855.9|189005.2|188915.2|188945.9|188855.9|35
1737039840000|2025-01-16 15:04:00|188948.2|188858.2|188942.1|188852.1|188956.7|188866.7|188942.1|188852.1|25
1737039850000|2025-01-16 15:04:10|188941.9|188851.9|188948|188858|188948.3|188858.3|188941.5|188851.5|24
1737039860000|2025-01-16 15:04:20|188948.2|188858.2|188944.9|188854.9|188948.2|188858.2|188939.9|188849.9|23
1737039870000|2025-01-16 15:04:30|188941.4|188851.4|188938.6|188848.6|188944.2|188854.2|188936.7|188846.7|16
1737039880000|2025-01-16 15:04:40|188940.1|188850.1|188944.2|188854.2|188944.2|188854.2|188940.1|188850.1|15
1737039890000|2025-01-16 15:04:50|188944.3|188854.3|188914.7|188824.7|188945.4|188855.4|188914.7|188824.7|15
1737039900000|2025-01-16 15:05:00|188914.3|188824.3|188884.6|188794.6|188914.3|188824.3|188863.8|188773.8|32
1737039910000|2025-01-16 15:05:10|188884.8|188794.8|188894.2|188804.2|188901.4|188811.4|188872.8|188782.8|35
1737039920000|2025-01-16 15:05:20|188894.1|188804.1|188907.4|188817.4|188919|188829|188890.8|188800.8|28
1737039930000|2025-01-16 15:05:30|188907.8|188817.8|188920|188830|188920|188830|188896.1|188806.1|32
1737039940000|2025-01-16 15:05:40|188920.5|188830.5|188891.3|188801.3|188930.3|188840.3|188867.9|188777.9|29
1737039950000|2025-01-16 15:05:50|188881.5|188791.5|188845.9|188715.9|188891.6|188801.6|188739|188633.4|40
1737039960000|2025-01-16 15:06:00|188837.7|188707.7|188796.3|188666.3|188868|188738|188783.3|188601.8|40
1737039970000|2025-01-16 15:06:10|188796.7|188666.7|188841.2|188711.2|188849.6|188719.6|188796.3|188666.3|38
1737039980000|2025-01-16 15:06:20|188840.3|188710.3|188839.7|188709.7|188849.9|188719.9|188814.3|188684.3|34
1737039990000|2025-01-16 15:06:30|188844.3|188714.3|188891.1|188761.1|188891.1|188761.1|188835|188705|30
1737040000000|2025-01-16 15:06:40|188886.7|188756.7|188846.2|188756.2|188895.2|188765.6|188844.6|188746.4|33
1737040010000|2025-01-16 15:06:50|188846.3|188756.3|188831.9|188741.9|188852.2|188762.2|188830.1|188740.1|30
1737040020000|2025-01-16 15:07:00|188832.6|188742.6|188830.2|188740.2|188850|188760|188828.2|188738.2|35
1737040030000|2025-01-16 15:07:10|188830.1|188740.1|188865.1|188775.1|188883.5|188793.5|188830|188740|35
1737040040000|2025-01-16 15:07:20|188857.3|188767.3|188863.2|188773.2|188877.1|188787.1|188849.8|188759.8|36
1737040050000|2025-01-16 15:07:30|188872.8|188782.8|188850.8|188760.8|188880.3|188790.3|188850.8|188760.8|32
1737040060000|2025-01-16 15:07:40|188852.5|188762.5|188863.1|188773.1|188872.7|188782.7|188852.5|188762.5|36
1737040070000|2025-01-16 15:07:50|188869.8|188779.8|188761.2|188671.2|188873.6|188783.6|188761.2|188671.2|35
1737040080000|2025-01-16 15:08:00|188760|188670|188761.4|188671.4|188771.6|188681.6|188726.4|188636.4|39
1737040090000|2025-01-16 15:08:10|188755.6|188665.6|188768.8|188678.8|188769.1|188679.1|188750.4|188660.4|39
1737040100000|2025-01-16 15:08:20|188768|188678|188754.3|188664.3|188770.8|188680.8|188753.2|188663.2|31
1737040110000|2025-01-16 15:08:30|188754.4|188664.4|188731|188641|188770.1|188680.1|188731|188641|30
1737040120000|2025-01-16 15:08:40|188730.5|188640.5|188714.7|188624.7|188751.1|188661.1|188686.9|188596.9|38
1737040130000|2025-01-16 15:08:50|188699.4|188609.4|188610|188520|188708.8|188618.8|188585|188495|37
1737040140000|2025-01-16 15:09:00|188613|188523|188571.4|188481.4|188632.2|188542.2|188567.5|188477.5|35
1737040150000|2025-01-16 15:09:10|188575.4|188485.4|188527.6|188437.6|188575.4|188485.4|188527.5|188437.5|30
1737040160000|2025-01-16 15:09:20|188527.8|188437.8|188524.8|188434.8|188567.7|188462.3|188514.5|188424.5|32
1737040170000|2025-01-16 15:09:30|188524.4|188434.4|188522.8|188432.8|188536.4|188446.4|188521.4|188431.4|35
1737040180000|2025-01-16 15:09:40|188522.3|188432.3|188477.5|188387.5|188530.9|188440.9|188477.5|188375.5|29
1737040190000|2025-01-16 15:09:50|188476|188386|188408.3|188318.3|188476|188386|188403.8|188313.8|28
1737040200000|2025-01-16 15:10:00|188407.5|188317.5|188402.5|188312.5|188412.5|188322.5|188395|188305|32
1737040210000|2025-01-16 15:10:10|188402.7|188312.7|188313.9|188183.9|188402.9|188312.9|188312.9|188182.9|37
1737040220000|2025-01-16 15:10:20|188314.6|188184.6|188355.1|188225.1|188359.8|188241.9|188311.8|188181.8|27
1737040230000|2025-01-16 15:10:30|188355.8|188225.8|188359.5|188229.5|188360.2|188230.2|188348.4|188218.4|30
1737040240000|2025-01-16 15:10:40|188359.6|188229.6|188404.7|188274.7|188404.7|188274.7|188358.7|188228.7|31
1737040250000|2025-01-16 15:10:50|188387.2|188297.2|188379.6|188289.6|188389.4|188299.4|188361|188271|36
1737040260000|2025-01-16 15:11:00|188382|188292|188380.9|188290.9|188398.6|188308.6|188372.3|188282.3|26
1737040270000|2025-01-16 15:11:10|188377.1|188287.1|188386|188296|188390.6|188300.6|188371.7|188281.7|23
1737040280000|2025-01-16 15:11:20|188382.3|188292.3|188378.2|188288.2|188396.3|188306.3|188342.9|188252.9|36
1737040290000|2025-01-16 15:11:30|188379.8|188289.8|188419.7|188329.7|188422.5|188332.5|188365.7|188275.7|33
1737040300000|2025-01-16 15:11:40|188417.5|188327.5|188439|188349|188455.7|188365.7|188417.5|188327.5|22
1737040310000|2025-01-16 15:11:50|188439.1|188349.1|188478.8|188388.8|188479.1|188389.1|188439.1|188349.1|26
1737040320000|2025-01-16 15:12:00|188478.5|188388.5|188523.9|188433.9|188532.7|188442.7|188478|188387.2|29
1737040330000|2025-01-16 15:12:10|188522.1|188432.1|188527.1|188437.1|188532.1|188442.1|188522.1|188432.1|18
1737040340000|2025-01-16 15:12:20|188525.1|188435.1|188527.2|188437.2|188528.6|188438.6|188521.2|188431.2|13
1737040350000|2025-01-16 15:12:30|188527.3|188437.3|188527.5|188437.5|188538.2|188448.2|188526.9|188436.9|17
1737040360000|2025-01-16 15:12:40|188531|188441|188530.4|188440.4|188539.5|188449.5|188527.1|188437.1|18
1737040370000|2025-01-16 15:12:50|188531.1|188441.1|188525.5|188435.5|188531.1|188441.1|188525.5|188435.5|16
1737040380000|2025-01-16 15:13:00|188523|188433|188524|188434|188528|188438|188520.9|188430.9|16
1737040390000|2025-01-16 15:13:10|188524.2|188434.2|188528.8|188438.8|188529.8|188439.8|188520.4|188430.4|19
1737040400000|2025-01-16 15:13:20|188529.6|188439.6|188528.5|188438.5|188529.6|188439.6|188525.4|188435.4|8
1737040410000|2025-01-16 15:13:30|188526.8|188436.8|188525.9|188435.9|188529.4|188439.4|188519.4|188429.4|19
1737040420000|2025-01-16 15:13:40|188527.3|188437.3|188530|188440|188530.6|188440.6|188520.1|188430.1|17
1737040430000|2025-01-16 15:13:50|188530.3|188440.3|188525.9|188435.9|188530.3|188440.3|188525.4|188435.4|16
1737040440000|2025-01-16 15:14:00|188527.2|188437.2|188513|188423|188535.4|188445.4|188513|188423|21
1737040450000|2025-01-16 15:14:10|188514.5|188424.5|188521.8|188431.8|188521.8|188431.8|188514.5|188424.5|12
1737040460000|2025-01-16 15:14:20|188524.9|188434.9|188523.3|188433.3|188525.9|188435.9|188519.9|188429.9|11
1737040470000|2025-01-16 15:14:30|188523.1|188433.1|188519.1|188429.1|188523.1|188433.1|188516.3|188426.3|10
1737040480000|2025-01-16 15:14:40|188519.2|188429.2|188496.2|188406.2|188519.2|188429.2|188466.3|188376.3|25
1737040490000|2025-01-16 15:14:50|188494.4|188404.4|188499.5|188409.5|188502.3|188412.3|188489.2|188399.2|23
1737040500000|2025-01-16 15:15:00|188503.5|188413.5|188520.7|188430.7|188521.1|188431.1|188503.5|188413.5|21
1737040510000|2025-01-16 15:15:10|188542.7|188452.7|188546.3|188456.3|188551.4|188461.4|188535.3|188445.3|25
1737040520000|2025-01-16 15:15:20|188548.9|188458.9|188490.3|188400.3|188548.9|188458.9|188490.2|188400.2|24
1737040530000|2025-01-16 15:15:30|188490.5|188400.5|188490.5|188400.5|188494.1|188404.1|188489|188399|20
1737040540000|2025-01-16 15:15:40|188488.4|188398.4|188466.2|188376.2|188488.4|188398.4|188463.8|188373.8|27
1737040550000|2025-01-16 15:15:50|188464.2|188374.2|188472.8|188382.8|188474.5|188384.5|188464.2|188374.2|24
1737040560000|2025-01-16 15:16:00|188474.6|188384.6|188470.7|188380.7|188475.3|188385.3|188467.6|188377.6|24
1737040570000|2025-01-16 15:16:10|188470|188380|188476.2|188386.2|188479.1|188389.1|188470|188380|16
1737040580000|2025-01-16 15:16:20|188474.1|188384.1|188496|188406|188496.9|188406.9|188472.4|188382.4|30
1737040590000|2025-01-16 15:16:30|188495|188405|188467.8|188377.8|188495|188405|188451.4|188361.4|23
1737040600000|2025-01-16 15:16:40|188465.4|188375.4|188464.3|188374.3|188468.2|188378.2|188453.3|188363.3|20
1737040610000|2025-01-16 15:16:50|188465.2|188375.2|188470.7|188380.7|188490.1|188400.1|188463.9|188373.9|26
1737040620000|2025-01-16 15:17:00|188469.2|188379.2|188445.5|188355.5|188469.4|188379.4|188442|188352|28
1737040630000|2025-01-16 15:17:10|188443.9|188353.9|188441.8|188351.8|188445.2|188355.2|188436.7|188346.7|30
1737040640000|2025-01-16 15:17:20|188441.7|188351.7|188439.2|188349.2|188444.2|188354.2|188434|188344|22
1737040650000|2025-01-16 15:17:30|188428.7|188338.7|188439.1|188349.1|188445|188355|188428.7|188338.7|26
1737040660000|2025-01-16 15:17:40|188439|188349|188441.2|188351.2|188450.1|188360.1|188438.5|188348.5|24
1737040670000|2025-01-16 15:17:50|188441|188351|188439.2|188349.2|188445.9|188355.9|188435.2|188345.2|26
1737040680000|2025-01-16 15:18:00|188437.9|188347.9|188434.2|188344.2|188442.6|188352.6|188434.2|188344.2|28
1737040690000|2025-01-16 15:18:10|188432.9|188342.9|188408.5|188318.5|188442.3|188352.3|188404.1|188314.1|27
1737040700000|2025-01-16 15:18:20|188408.4|188318.4|188406.5|188316.5|188417.2|188327.2|188406.3|188316.3|21
1737040710000|2025-01-16 15:18:30|188408.8|188318.8|188416.3|188326.3|188420.6|188330.6|188408.2|188318.2|22
1737040720000|2025-01-16 15:18:40|188429.9|188339.9|188419.2|188329.2|188438.9|188348.9|188419.2|188329.2|20
1737040730000|2025-01-16 15:18:50|188419.9|188329.9|188424.6|188334.6|188427.3|188337.3|188417.3|188327.3|23
1737040740000|2025-01-16 15:19:00|188427.7|188337.7|188418.3|188328.3|188431.1|188341.1|188418.3|188328.3|26
1737040750000|2025-01-16 15:19:10|188414.4|188324.4|188410.5|188320.5|188414.7|188324.7|188407.8|188317.8|20
1737040760000|2025-01-16 15:19:20|188412.6|188322.6|188424.6|188334.6|188425.1|188335.1|188412.6|188322.6|17
1737040770000|2025-01-16 15:19:30|188424.3|188334.3|188417.8|188327.8|188426.2|188336.2|188407|188317|19
1737040780000|2025-01-16 15:19:40|188418.1|188328.1|188420.7|188330.7|188421|188331|188410.9|188320.9|22
1737040790000|2025-01-16 15:19:50|188419.2|188329.2|188432.9|188342.9|188432.9|188342.9|188417.5|188327.5|22
1737040800000|2025-01-16 15:20:00|188440.3|188350.3|188448.1|188358.1|188448.1|188358.1|188437.9|188347.9|21
1737040810000|2025-01-16 15:20:10|188442.2|188352.2|188442.9|188352.9|188451.6|188361.6|188442.2|188352.2|21
1737040820000|2025-01-16 15:20:20|188442.8|188352.8|188456.5|188366.5|188456.5|188366.5|188442.8|188352.8|18
1737040830000|2025-01-16 15:20:30|188455.3|188365.3|188323.5|188233.5|188455.3|188365.3|188297.2|188207.2|31
1737040840000|2025-01-16 15:20:40|188322.4|188232.4|188329.2|188239.2|188336.8|188246.8|188318.2|188228.2|35
1737040850000|2025-01-16 15:20:50|188328.6|188238.6|188316.1|188226.1|188338.1|188248.1|188312.7|188222.7|27
1737040860000|2025-01-16 15:21:00|188315.8|188225.8|188318.5|188228.5|188320.4|188230.4|188293.7|188203.7|32
1737040870000|2025-01-16 15:21:10|188316|188226|188321.8|188231.8|188322.1|188232.1|188314.5|188224.5|20
1737040880000|2025-01-16 15:21:20|188320|188230|188320|188230|188321|188231|188317.4|188227.4|24
1737040890000|2025-01-16 15:21:30|188320.3|188230.3|188315.6|188225.6|188322.7|188232.7|188313.9|188223.9|22
1737040900000|2025-01-16 15:21:40|188315.4|188225.4|188344.7|188254.7|188344.7|188254.7|188314.9|188224.9|15
1737040910000|2025-01-16 15:21:50|188344.8|188254.8|188344.1|188254.1|188346.2|188256.2|188343.2|188253.2|8
1737040920000|2025-01-16 15:22:00|188344|188254|188344|188254|188344.2|188254.2|188344|188254|3
1737040930000|2025-01-16 15:22:10|188346.3|188256.3|188345|188255|188346.3|188256.3|188344.8|188254.8|6
1737040940000|2025-01-16 15:22:20|188345.3|188255.3|188358.9|188268.9|188363.9|188273.9|188345.3|188255.3|22
1737040950000|2025-01-16 15:22:30|188359|188269|188367.9|188277.9|188368.5|188278.5|188357.3|188267.3|17
1737040960000|2025-01-16 15:22:40|188368.1|188278.1|188367.2|188277.2|188369.7|188279.7|188366.8|188276.8|12
1737040970000|2025-01-16 15:22:50|188368.5|188278.5|188367.1|188277.1|188375.6|188285.6|188367.1|188277.1|21
1737040980000|2025-01-16 15:23:00|188375.9|188285.9|188377.6|188287.6|188381.9|188291.9|188375.9|188285.9|22
1737040990000|2025-01-16 15:23:10|188376.6|188286.6|188351.6|188261.6|188376.6|188286.6|188349.4|188259.4|15
1737041000000|2025-01-16 15:23:20|188351.3|188261.3|188339.1|188249.1|188356.9|188266.9|188338.8|188248.8|22
1737041010000|2025-01-16 15:23:30|188340.5|188250.5|188344.5|188254.5|188352.4|188262.4|188334.8|188244.8|33
1737041020000|2025-01-16 15:23:40|188344.4|188254.4|188319.2|188229.2|188344.9|188254.9|188319.2|188229.2|34
1737041030000|2025-01-16 15:23:50|188320.5|188230.5|188310.7|188220.7|188321.3|188231.3|188309.1|188219.1|30
1737041040000|2025-01-16 15:24:00|188309|188219|188273|188183|188312.8|188222.8|188266|188176|39
1737041050000|2025-01-16 15:24:10|188272.9|188182.9|188265.2|188175.2|188291.3|188201.3|188265|188175|35
1737041060000|2025-01-16 15:24:20|188265.7|188175.7|188259|188169|188272.1|188182.1|188256.3|188166.3|33
1737041070000|2025-01-16 15:24:30|188258.6|188168.6|188212.1|188122.1|188262.5|188172.5|188190.3|188100.3|34
1737041080000|2025-01-16 15:24:40|188208.7|188118.7|188219.9|188129.9|188224.3|188134.3|188208.7|188118.7|29
1737041090000|2025-01-16 15:24:50|188221.6|188131.6|188196.9|188106.9|188230.5|188140.5|188196.7|188106.7|31
1737041100000|2025-01-16 15:25:00|188195.7|188105.7|188276.9|188186.9|188279|188189|188191.9|188101.9|35
1737041110000|2025-01-16 15:25:10|188276.8|188186.8|188280.9|188190.9|188285.1|188195.1|188276.1|188186.1|21
1737041120000|2025-01-16 15:25:20|188282.1|188192.1|188288.4|188198.4|188293.3|188203.3|188279.8|188189.8|16
1737041130000|2025-01-16 15:25:30|188288.8|188198.8|188289.8|188199.8|188294.1|188204.1|188288.5|188198.5|17
1737041140000|2025-01-16 15:25:40|188289.5|188199.5|188289.9|188199.9|188290.7|188200.7|188287.1|188197.1|13
1737041150000|2025-01-16 15:25:50|188290|188200|188290.7|188200.7|188290.7|188200.7|188290|188200|5
1737041160000|2025-01-16 15:26:00|188289.4|188199.4|188291.2|188201.2|188291.5|188201.5|188289.3|188199.3|7
1737041170000|2025-01-16 15:26:10|188291.3|188201.3|188291.6|188201.6|188291.6|188201.6|188291.1|188201.1|5
1737041180000|2025-01-16 15:26:20|188291.5|188201.5|188290.4|188200.4|188291.5|188201.5|188288.5|188198.5|9
1737041190000|2025-01-16 15:26:30|188289.7|188199.7|188233.4|188143.4|188292.6|188202.6|188221.9|188131.9|21
1737041200000|2025-01-16 15:26:40|188234|188144|188235|188145|188239.1|188149.1|188221.1|188131.1|29
1737041210000|2025-01-16 15:26:50|188232.4|188142.4|188222.9|188132.9|188234.5|188144.5|188220.2|188130.2|27
1737041220000|2025-01-16 15:27:00|188223.1|188133.1|188222.2|188132.2|188224.3|188134.3|188213.9|188123.9|26
1737041230000|2025-01-16 15:27:10|188222.3|188132.3|188225.4|188135.4|188229.2|188139.2|188219.9|188129.9|28
1737041240000|2025-01-16 15:27:20|188231.8|188141.8|188236.2|188146.2|188239.7|188149.7|188223.9|188133.9|31
1737041250000|2025-01-16 15:27:30|188238.9|188148.9|188260.1|188170.1|188260.1|188170.1|188218.4|188128.4|27
1737041260000|2025-01-16 15:27:40|188259.6|188169.6|188257.2|188167.2|188259.6|188169.6|188254.5|188164.5|23
1737041270000|2025-01-16 15:27:50|188257.3|188167.3|188260.5|188170.5|188260.8|188170.8|188251|188161|19
1737041280000|2025-01-16 15:28:00|188259.4|188169.4|188254.3|188164.3|188261.4|188171.4|188252.8|188162.8|24
1737041290000|2025-01-16 15:28:10|188256|188166|188271.5|188181.5|188273.1|188183.1|188256|188166|9
1737041300000|2025-01-16 15:28:20|188270.4|188180.4|188271.3|188181.3|188271.3|188181.3|188270.3|188180.3|6
1737041310000|2025-01-16 15:28:30|188272.4|188182.4|188270.7|188180.7|188272.4|188182.4|188268.3|188178.3|6
1737041320000|2025-01-16 15:28:40|188272.5|188182.5|188281.2|188191.2|188288.8|188198.8|188272.5|188182.5|21
1737041330000|2025-01-16 15:28:50|188280.4|188190.4|188320.1|188230.1|188324.4|188234.4|188277.4|188187.4|24
1737041340000|2025-01-16 15:29:00|188321.4|188231.4|188324.3|188234.3|188325.4|188235.4|188320.3|188230.3|16
1737041350000|2025-01-16 15:29:10|188323.2|188233.2|188322.2|188232.2|188324.5|188234.5|188318.5|188228.5|17
1737041360000|2025-01-16 15:29:20|188321.2|188231.2|188319.1|188229.1|188323.6|188233.6|188319.1|188229.1|17
1737041370000|2025-01-16 15:29:30|188321.1|188231.1|188318.1|188228.1|188321.1|188231.1|188318.1|188228.1|6
1737041380000|2025-01-16 15:29:40|188318|188228|188317.5|188227.5|188320|188230|188317.5|188227.5|7
1737041390000|2025-01-16 15:29:50|188316.4|188226.4|188318.6|188228.6|188318.6|188228.6|188316.4|188226.4|9
1737041400000|2025-01-16 15:30:00|188320.3|188230.3|188340.7|188250.7|188340.7|188250.7|188320.3|188230.3|21
1737041410000|2025-01-16 15:30:10|188332.2|188242.2|188324.9|188234.9|188333.8|188243.8|188324.9|188234.9|18
1737041420000|2025-01-16 15:30:20|188324.6|188234.6|188322.9|188232.9|188324.6|188234.6|188321.7|188231.7|17
1737041430000|2025-01-16 15:30:30|188323.4|188233.4|188330.7|188240.7|188332.1|188242.1|188323.2|188233.2|16
1737041440000|2025-01-16 15:30:40|188328.6|188238.6|188327.3|188237.3|188330.6|188240.6|188326.9|188236.9|9
1737041450000|2025-01-16 15:30:50|188326.1|188236.1|188325.1|188235.1|188326.9|188236.9|188324.3|188234.3|10
1737041460000|2025-01-16 15:31:00|188324.9|188234.9|188318.2|188228.2|188324.9|188234.9|188316.7|188226.7|14
1737041470000|2025-01-16 15:31:10|188319.2|188229.2|188325.2|188235.2|188325.7|188235.7|188319.2|188229.2|13
1737041480000|2025-01-16 15:31:20|188326.6|188236.6|188328.5|188238.5|188335.3|188245.3|188326.6|188236.6|18
1737041490000|2025-01-16 15:31:30|188336.4|188246.4|188327|188237|188337.1|188247.1|188326.5|188236.5|12
1737041500000|2025-01-16 15:31:40|188327.2|188237.2|188327|188237|188327.2|188237.2|188327|188237|2
1737041510000|2025-01-16 15:31:50|188325.9|188235.9|188325.9|188235.9|188327.1|188237.1|188325.1|188235.1|6
1737041520000|2025-01-16 15:32:00|188324.7|188234.7|188325.5|188235.5|188325.5|188235.5|188324|188234|10
1737041530000|2025-01-16 15:32:10|188325.4|188235.4|188320.5|188230.5|188325.4|188235.4|188320.5|188230.5|10
1737041540000|2025-01-16 15:32:20|188320.3|188230.3|188325.6|188235.6|188327.4|188237.4|188319.9|188229.9|12
1737041550000|2025-01-16 15:32:30|188326.1|188236.1|188326.8|188236.8|188326.8|188236.8|188326.1|188236.1|5
1737041560000|2025-01-16 15:32:40|188326.7|188236.7|188316.9|188226.9|188326.7|188236.7|188316.9|188226.9|16
1737041570000|2025-01-16 15:32:50|188313.6|188223.6|188316.1|188226.1|188316.7|188226.7|188312.7|188222.7|13
1737041580000|2025-01-16 15:33:00|188315.8|188225.8|188316.9|188226.9|188319.7|188229.7|188313|188223|25
1737041590000|2025-01-16 15:33:10|188315.4|188225.4|188316.5|188226.5|188316.9|188226.9|188312.2|188222.2|19
1737041600000|2025-01-16 15:33:20|188315.4|188225.4|188320.6|188230.6|188322.4|188232.4|188314.9|188224.9|16
1737041610000|2025-01-16 15:33:30|188319.1|188229.1|188316|188226|188322.1|188232.1|188316|188226|10
1737041620000|2025-01-16 15:33:40|188316.5|188226.5|188323.3|188233.3|188323.3|188233.3|188316.5|188226.5|14
1737041630000|2025-01-16 15:33:50|188324.4|188234.4|188324.2|188234.2|188325.7|188235.7|188321.5|188231.5|22
1737041640000|2025-01-16 15:34:00|188326.9|188236.9|188325.6|188235.6|188326.9|188236.9|188323.4|188233.4|14
1737041650000|2025-01-16 15:34:10|188326.7|188236.7|188325.4|188235.4|188326.9|188236.9|188325.1|188235.1|9
1737041660000|2025-01-16 15:34:20|188324.4|188234.4|188326.7|188236.7|188328|188238|188322.8|188232.8|8
1737041670000|2025-01-16 15:34:30|188326.6|188236.6|188323.6|188233.6|188326.8|188236.8|188323.6|188233.6|8
1737041680000|2025-01-16 15:34:40|188323|188233|188277.8|188187.8|188323.6|188233.6|188273.4|188183.4|18
1737041690000|2025-01-16 15:34:50|188278|188188|188247.9|188157.9|188278|188188|188242.3|188152.3|24
1737041700000|2025-01-16 15:35:00|188254.2|188164.2|188262.2|188172.2|188266.6|188176.6|188248.7|188158.7|31
1737041710000|2025-01-16 15:35:10|188260.3|188170.3|188258.3|188168.3|188266|188176|188258.3|188168.3|18
1737041720000|2025-01-16 15:35:20|188257.1|188167.1|188265.6|188175.6|188267.7|188177.7|188256.7|188166.7|21
1737041730000|2025-01-16 15:35:30|188269.8|188179.8|188271.9|188181.9|188271.9|188181.9|188268.1|188178.1|9
1737041740000|2025-01-16 15:35:40|188270.5|188180.5|188266.4|188176.4|188271.9|188181.9|188262.6|188172.6|11
1737041750000|2025-01-16 15:35:50|188267.7|188177.7|188284.3|188194.3|188307.9|188217.9|188267.7|188177.7|25
1737041760000|2025-01-16 15:36:00|188284|188194|188278.7|188188.7|188290.8|188200.8|188275.4|188185.4|24
1737041770000|2025-01-16 15:36:10|188276.7|188186.7|188288.9|188198.9|188290.1|188200.1|188273.2|188183.2|26
1737041780000|2025-01-16 15:36:20|188289.1|188199.1|188314.7|188224.7|188314.7|188224.7|188289.1|188199.1|35
1737041790000|2025-01-16 15:36:30|188314.5|188224.5|188331.7|188241.7|188335.1|188245.1|188313.4|188223.4|29
1737041800000|2025-01-16 15:36:40|188336.6|188246.6|188330.9|188240.9|188337.1|188247.1|188330.9|188240.9|24
1737041810000|2025-01-16 15:36:50|188331.4|188241.4|188353.2|188263.2|188353.2|188263.2|188328.9|188238.9|26
1737041820000|2025-01-16 15:37:00|188355|188265|188358.2|188268.2|188368.9|188278.9|188355|188265|33
1737041830000|2025-01-16 15:37:10|188351.8|188261.8|188368.5|188278.5|188368.5|188278.5|188351.8|188261.8|26
1737041840000|2025-01-16 15:37:20|188368.7|188278.7|188359.8|188269.8|188369.1|188279.1|188356.5|188266.5|18
1737041850000|2025-01-16 15:37:30|188363.9|188273.9|188341|188251|188364.9|188274.9|188327.3|188237.3|27
1737041860000|2025-01-16 15:37:40|188340.3|188250.3|188339.9|188249.9|188343.8|188253.8|188337.9|188247.9|18
1737041870000|2025-01-16 15:37:50|188340.2|188250.2|188317.1|188227.1|188340.4|188250.4|188317.1|188227.1|20
1737041880000|2025-01-16 15:38:00|188314.8|188224.8|188311.8|188221.8|188321.4|188231.4|188306|188216|29
1737041890000|2025-01-16 15:38:10|188313|188223|188313.8|188223.8|188315.4|188225.4|188311.4|188221.4|19
1737041900000|2025-01-16 15:38:20|188313.7|188223.7|188311.6|188221.6|188314.3|188224.3|188311.6|188221.6|11
1737041910000|2025-01-16 15:38:30|188311.4|188221.4|188314.8|188224.8|188315.9|188225.9|188311|188221|18
1737041920000|2025-01-16 15:38:40|188314.6|188224.6|188310.2|188220.2|188314.6|188224.6|188304.4|188214.4|20
1737041930000|2025-01-16 15:38:50|188310|188220|188307.5|188217.5|188312.7|188222.7|188302|188212|19
1737041940000|2025-01-16 15:39:00|188305.4|188215.4|188295.7|188205.7|188307.8|188217.8|188295.6|188205.6|14
1737041950000|2025-01-16 15:39:10|188297.8|188207.8|188300.5|188210.5|188309.4|188219.4|188295.4|188205.4|21
1737041960000|2025-01-16 15:39:20|188298.1|188208.1|188298.3|188208.3|188308.7|188218.7|188297.4|188207.4|12
1737041970000|2025-01-16 15:39:30|188298.2|188208.2|188295|188205|188307|188217|188290.8|188200.8|12
1737041980000|2025-01-16 15:39:40|188291.5|188201.5|188194.9|188104.9|188296.3|188206.3|188177.7|188087.7|20
1737041990000|2025-01-16 15:39:50|188192.7|188102.7|188197|188107|188197|188107|188184.4|188094.4|12
1737042000000|2025-01-16 15:40:00|188195.8|188105.8|188193.1|188103.1|188201.5|188111.5|188191|188101|21
1737042010000|2025-01-16 15:40:10|188193|188103|188197.9|188107.9|188197.9|188107.9|188189.6|188099.6|20
1737042020000|2025-01-16 15:40:20|188198|188108|188207.7|188117.7|188208.7|188118.7|188193.3|188103.3|22
1737042030000|2025-01-16 15:40:30|188210|188120|188205.7|188115.7|188210|188120|188200.3|188110.3|14
1737042040000|2025-01-16 15:40:40|188205.9|188115.9|188195.7|188105.7|188208.6|188118.6|188194.7|188104.7|19
1737042050000|2025-01-16 15:40:50|188197.9|188107.9|188192.7|188102.7|188202.3|188112.3|188191.3|188101.3|19
1737042060000|2025-01-16 15:41:00|188195.2|188105.2|188232.6|188142.6|188238.7|188148.7|188195.2|188105.2|29
1737042070000|2025-01-16 15:41:10|188232.3|188142.3|188236.4|188146.4|188239.1|188149.1|188232.1|188142.1|23
1737042080000|2025-01-16 15:41:20|188236.6|188146.6|188238.4|188148.4|188255.4|188165.4|188236.5|188146.5|17
1737042090000|2025-01-16 15:41:30|188240.5|188150.5|188242.7|188152.7|188245.8|188155.8|188239.5|188149.5|23
1737042100000|2025-01-16 15:41:40|188240.6|188150.6|188239.9|188149.9|188241.5|188151.5|188239.4|188149.4|14
1737042110000|2025-01-16 15:41:50|188240|188150|188232.9|188142.9|188240|188150|188232.3|188142.3|18
1737042120000|2025-01-16 15:42:00|188233|188143|188236.8|188146.8|188236.8|188146.8|188232.3|188142.3|14
1737042130000|2025-01-16 15:42:10|188236.5|188146.5|188234.9|188144.9|188236.5|188146.5|188234.7|188144.7|6
1737042140000|2025-01-16 15:42:20|188235|188145|188258|188168|188263.1|188173.1|188232.9|188142.9|23
1737042150000|2025-01-16 15:42:30|188258.7|188168.7|188260.2|188170.2|188263.9|188173.9|188251.7|188161.7|20
1737042160000|2025-01-16 15:42:40|188255.8|188165.8|188264.8|188174.8|188264.8|188174.8|188249.1|188159.1|23
1737042170000|2025-01-16 15:42:50|188261.1|188171.1|188289|188199|188289|188199|188261.1|188171.1|20
1737042180000|2025-01-16 15:43:00|188287|188197|188307.9|188217.9|188311.6|188221.6|188280.3|188190.3|27
1737042190000|2025-01-16 15:43:10|188310.9|188220.9|188313.1|188223.1|188314.3|188224.3|188309.2|188219.2|15
1737042200000|2025-01-16 15:43:20|188310.7|188220.7|188313.3|188223.3|188315.2|188225.2|188308.2|188218.2|24
1737042210000|2025-01-16 15:43:30|188312.3|188222.3|188308|188218|188319.5|188229.5|188305.8|188215.8|23
1737042220000|2025-01-16 15:43:40|188308.2|188218.2|188308|188218|188311.3|188221.3|188301.1|188211.1|30
1737042230000|2025-01-16 15:43:50|188307.7|188217.7|188306.6|188216.6|188308.6|188218.6|188300|188210|23
1737042240000|2025-01-16 15:44:00|188304|188214|188310.8|188220.8|188312.1|188222.1|188301|188211|21
1737042250000|2025-01-16 15:44:10|188297.7|188207.7|188264.8|188174.8|188297.7|188207.7|188264.5|188174.5|26
1737042260000|2025-01-16 15:44:20|188263.2|188173.2|188267.9|188177.9|188268.9|188178.9|188262.6|188172.6|14
1737042270000|2025-01-16 15:44:30|188268.6|188178.6|188268.2|188178.2|188270.8|188180.8|188266.9|188176.9|12
1737042280000|2025-01-16 15:44:40|188267.8|188177.8|188265.9|188175.9|188272|188182|188261.4|188171.4|19
1737042290000|2025-01-16 15:44:50|188267.3|188177.3|188267.3|188177.3|188267.3|188177.3|188262.8|188172.8|10
1737042300000|2025-01-16 15:45:00|188267.9|188177.9|188270|188180|188274.9|188184.9|188267.9|188177.9|21
1737042310000|2025-01-16 15:45:10|188270.3|188180.3|188253.5|188163.5|188275.8|188185.8|188252|188162|13
1737042320000|2025-01-16 15:45:20|188253.3|188163.3|188246.8|188156.8|188253.6|188163.6|188244|188154|19
1737042330000|2025-01-16 15:45:30|188230.7|188140.7|188258.8|188168.8|188262.1|188172.1|188229|188139|33
1737042340000|2025-01-16 15:45:40|188260.1|188170.1|188256.7|188166.7|188266.9|188176.9|188253.2|188163.2|26
1737042350000|2025-01-16 15:45:50|188255.7|188165.7|188252.8|188162.8|188259|188169|188250|188160|25
1737042360000|2025-01-16 15:46:00|188252.2|188162.2|188258.1|188168.1|188258.1|188168.1|188252.2|188162.2|10
1737042370000|2025-01-16 15:46:10|188255.3|188165.3|188252.1|188162.1|188257.9|188167.9|188249.1|188159.1|21
1737042380000|2025-01-16 15:46:20|188254|188164|188266.3|188176.3|188268.4|188178.4|188254|188164|19
1737042390000|2025-01-16 15:46:30|188267.8|188177.8|188251.3|188161.3|188282.9|188192.9|188251.3|188161.3|25
1737042400000|2025-01-16 15:46:40|188252.5|188162.5|188266.4|188176.4|188266.9|188176.9|188250.1|188160.1|25
1737042410000|2025-01-16 15:46:50|188258|188168|188253.7|188163.7|188269.5|188179.5|188252|188162|24
1737042420000|2025-01-16 15:47:00|188253.4|188163.4|188259.4|188169.4|188263.1|188173.1|188248.4|188158.4|25
1737042430000|2025-01-16 15:47:10|188260.5|188170.5|188251.9|188161.9|188260.5|188170.5|188248.7|188158.7|21
1737042440000|2025-01-16 15:47:20|188250.5|188160.5|188250.3|188160.3|188257.4|188167.4|188250|188160|15
1737042450000|2025-01-16 15:47:30|188251.6|188161.6|188257.6|188167.6|188258.3|188168.3|188251.2|188161.2|10
1737042460000|2025-01-16 15:47:40|188259|188169|188252.1|188162.1|188273.3|188183.3|188249.1|188159.1|28
1737042470000|2025-01-16 15:47:50|188253.8|188163.8|188262.4|188172.4|188262.4|188172.4|188251.8|188161.8|23
1737042480000|2025-01-16 15:48:00|188255.7|188165.7|188252.6|188162.6|188255.7|188165.7|188251|188161|11
1737042490000|2025-01-16 15:48:10|188250.4|188160.4|188251.3|188161.3|188254.8|188164.8|188250.4|188160.4|9
1737042500000|2025-01-16 15:48:20|188253.3|188163.3|188273.1|188183.1|188273.1|188183.1|188253.3|188163.3|18
1737042510000|2025-01-16 15:48:30|188272.7|188182.7|188294.2|188204.2|188300.3|188210.3|188272.7|188182.7|22
1737042520000|2025-01-16 15:48:40|188294.4|188204.4|188255|188165|188294.4|188204.4|188254.8|188164.8|26
1737042530000|2025-01-16 15:48:50|188256.6|188166.6|188254.5|188164.5|188256.6|188166.6|188252|188162|18
1737042540000|2025-01-16 15:49:00|188254.8|188164.8|188251.2|188161.2|188254.8|188164.8|188246.6|188156.6|16
1737042550000|2025-01-16 15:49:10|188251.3|188161.3|188251.7|188161.7|188271.3|188181.3|188251.3|188161.3|16
1737042560000|2025-01-16 15:49:20|188251.3|188161.3|188265.1|188175.1|188265.1|188175.1|188251.3|188161.3|19
1737042570000|2025-01-16 15:49:30|188265.3|188175.3|188247.3|188157.3|188268.3|188178.3|188247.3|188157.3|16
1737042580000|2025-01-16 15:49:40|188247|188157|188248.1|188158.1|188248.1|188158.1|188246.8|188156.8|6
1737042590000|2025-01-16 15:49:50|188246.7|188156.7|188246.7|188156.7|188246.7|188156.7|188246.7|188156.7|1
1737042600000|2025-01-16 15:50:00|188245.1|188155.1|188248.1|188158.1|188248.4|188158.4|188227.9|188137.9|17
1737042610000|2025-01-16 15:50:10|188246.9|188156.9|188254|188164|188256|188166|188245.5|188155.5|20
1737042620000|2025-01-16 15:50:20|188255.5|188165.5|188259.7|188169.7|188262.5|188172.5|188250|188160|16
1737042630000|2025-01-16 15:50:30|188259.6|188169.6|188248.6|188158.6|188266.1|188176.1|188248.6|188158.6|12
1737042640000|2025-01-16 15:50:40|188247.3|188157.3|188253.5|188163.5|188253.6|188163.6|188247.3|188157.3|7
1737042650000|2025-01-16 15:50:50|188253.6|188163.6|188252.8|188162.8|188253.6|188163.6|188252.8|188162.8|3
1737042660000|2025-01-16 15:51:00|188252.6|188162.6|188252.5|188162.5|188252.6|188162.6|188252.2|188162.2|4
1737042670000|2025-01-16 15:51:10|188252.7|188162.7|188251|188161|188252.9|188162.9|188247.3|188157.3|11
1737042680000|2025-01-16 15:51:20|188247.3|188157.3|188173|188083|188252.6|188162.6|188167.2|188077.2|24
1737042690000|2025-01-16 15:51:30|188172.8|188082.8|188170.9|188080.9|188173.7|188083.7|188170.9|188080.9|13
1737042700000|2025-01-16 15:51:40|188172.3|188082.3|188174.1|188084.1|188174.5|188084.5|188168.2|188078.2|16
1737042710000|2025-01-16 15:51:50|188175.5|188085.5|188167.4|188077.4|188175.5|188085.5|188166.5|188076.5|20
1737042720000|2025-01-16 15:52:00|188167.9|188077.9|188164.7|188074.7|188182.5|188092.5|188164.7|188074.7|22
1737042730000|2025-01-16 15:52:10|188164.6|188074.6|188163.7|188073.7|188166.2|188076.2|188163.3|188073.3|10
1737042740000|2025-01-16 15:52:20|188163.5|188073.5|188164|188074|188164.8|188074.8|188162.9|188072.9|11
1737042750000|2025-01-16 15:52:30|188163|188073|188164.8|188074.8|188164.8|188074.8|188161.4|188071.4|12
1737042760000|2025-01-16 15:52:40|188165.9|188075.9|188164.5|188074.5|188169.5|188079.5|188164.4|188074.4|13
1737042770000|2025-01-16 15:52:50|188166.9|188076.9|188173.4|188083.4|188173.4|188083.4|188162.5|188072.5|24
1737042780000|2025-01-16 15:53:00|188174.8|188084.8|188190.7|188100.7|188199.5|188109.5|188159.8|188069.8|27
1737042790000|2025-01-16 15:53:10|188191.7|188101.7|188171.4|188081.4|188192.3|188102.3|188166|188076|20
1737042800000|2025-01-16 15:53:20|188171.9|188081.9|188173.8|188083.8|188173.8|188083.8|188170.4|188080.4|20
1737042810000|2025-01-16 15:53:30|188172.4|188082.4|188170.9|188080.9|188172.4|188082.4|188130.6|188040.6|21
1737042820000|2025-01-16 15:53:40|188171.5|188081.5|188164.2|188074.2|188171.5|188081.5|188162.3|188072.3|19
1737042830000|2025-01-16 15:53:50|188164.4|188074.4|188170.4|188080.4|188172.1|188082.1|188164.4|188074.4|10
1737042840000|2025-01-16 15:54:00|188169|188079|188138.3|188048.3|188169.3|188079.3|188115.2|188025.2|34
1737042850000|2025-01-16 15:54:10|188139.4|188049.4|188172.4|188082.4|188172.4|188082.4|188136.1|188046.1|28
1737042860000|2025-01-16 15:54:20|188173.6|188083.6|188166.5|188076.5|188175.2|188085.2|188163.3|188073.3|22
1737042870000|2025-01-16 15:54:30|188163.6|188073.6|188168.2|188078.2|188169.2|188079.2|188160.8|188070.8|21
1737042880000|2025-01-16 15:54:40|188168.6|188078.6|188157.2|188067.2|188168.6|188078.6|188153.1|188063.1|28
1737042890000|2025-01-16 15:54:50|188159.4|188069.4|188156.2|188066.2|188165.2|188075.2|188155.2|188065.2|25
1737042900000|2025-01-16 15:55:00|188154.9|188064.9|188156.5|188066.5|188157.9|188067.9|188153.5|188063.5|19
1737042910000|2025-01-16 15:55:10|188157.1|188067.1|188154.7|188064.7|188158.4|188068.4|188152.1|188062.1|15
1737042920000|2025-01-16 15:55:20|188154.3|188064.3|188151.4|188061.4|188154.3|188064.3|188147.4|188057.4|18
1737042930000|2025-01-16 15:55:30|188152.6|188062.6|188151.6|188061.6|188154.8|188064.8|188149.2|188059.2|23
1737042940000|2025-01-16 15:55:40|188151.8|188061.8|188157|188067|188157.8|188067.8|188151.8|188061.8|19
1737042950000|2025-01-16 15:55:50|188157.6|188067.6|188162.8|188072.8|188164.1|188074.1|188156.1|188066.1|16
1737042960000|2025-01-16 15:56:00|188165.5|188075.5|188180.3|188090.3|188180.6|188090.6|188156.7|188066.7|21
1737042970000|2025-01-16 15:56:10|188177.2|188087.2|188163|188073|188177.2|188087.2|188158.1|188068.1|21
1737042980000|2025-01-16 15:56:20|188164.5|188074.5|188158.4|188068.4|188164.9|188074.9|188157.9|188067.9|23
1737042990000|2025-01-16 15:56:30|188157.4|188067.4|188166.4|188076.4|188171.2|188081.2|188156.6|188066.6|17
1737043000000|2025-01-16 15:56:40|188158.3|188068.3|188160.8|188070.8|188160.8|188070.8|188148.1|188058.1|23
1737043010000|2025-01-16 15:56:50|188159.3|188069.3|188155.4|188065.4|188159.3|188069.3|188150.1|188060.1|16
1737043020000|2025-01-16 15:57:00|188151.9|188061.9|188144.4|188054.4|188155.9|188065.9|188137|188047|26
1737043030000|2025-01-16 15:57:10|188143.9|188053.9|188142.6|188052.6|188143.9|188053.9|188141.2|188051.2|11
1737043040000|2025-01-16 15:57:20|188143.7|188053.7|188162.7|188072.7|188165.2|188075.2|188143.7|188053.7|16
1737043050000|2025-01-16 15:57:30|188161.4|188071.4|188167.2|188077.2|188167.2|188077.2|188156.5|188066.5|12
1737043060000|2025-01-16 15:57:40|188167|188077|188163.6|188073.6|188167.2|188077.2|188163.6|188073.6|10
1737043070000|2025-01-16 15:57:50|188162.8|188072.8|188163.8|188073.8|188167.9|188077.9|188162.5|188072.5|12
1737043080000|2025-01-16 15:58:00|188164.5|188074.5|188167.5|188077.5|188177.4|188087.4|188164.5|188074.5|12
1737043090000|2025-01-16 15:58:10|188168.5|188078.5|188164.5|188074.5|188168.5|188078.5|188164.5|188074.5|9
1737043100000|2025-01-16 15:58:20|188155.3|188065.3|188170.4|188080.4|188170.5|188080.5|188141.2|188051.2|32
1737043110000|2025-01-16 15:58:30|188182.5|188092.5|188169.4|188079.4|188188.8|188098.8|188167.5|188077.5|31
1737043120000|2025-01-16 15:58:40|188169.6|188079.6|188166.7|188076.7|188170.1|188080.1|188165|188075|12
1737043130000|2025-01-16 15:58:50|188167.8|188077.8|188166.9|188076.9|188169.5|188079.5|188166.9|188076.9|14
1737043140000|2025-01-16 15:59:00|188169.3|188079.3|188182.9|188092.9|188185.6|188095.6|188167.7|188077.7|18
1737043150000|2025-01-16 15:59:10|188186.4|188096.4|188186.3|188096.3|188188|188098|188184.5|188094.5|17
1737043160000|2025-01-16 15:59:20|188187.2|188097.2|188196|188106|188197.4|188107.4|188171.1|188081.1|27
1737043170000|2025-01-16 15:59:30|188197.7|188107.7|188205.7|188115.7|188226.3|188136.3|188196.9|188106.9|28
1737043180000|2025-01-16 15:59:40|188206.9|188116.9|188263.5|188173.5|188263.5|188173.5|188204.8|188114.8|29
1737043190000|2025-01-16 15:59:50|188262.6|188172.6|188241.7|188151.7|188262.6|188172.6|188240.2|188150.2|12
1737043200000|2025-01-16 16:00:00|188245.3|188155.3|188240.3|188150.3|188250.6|188160.6|188240.3|188150.3|27
1737043210000|2025-01-16 16:00:10|188239.6|188149.6|188225.3|188135.3|188263.5|188173.5|188224.6|188134.6|32
1737043220000|2025-01-16 16:00:20|188226.1|188136.1|188222.3|188132.3|188227.5|188137.5|188221|188131|30
1737043230000|2025-01-16 16:00:30|188223.7|188133.7|188241.5|188151.5|188241.5|188151.5|188223.7|188133.7|19
1737043240000|2025-01-16 16:00:40|188240.7|188150.7|188240.3|188150.3|188243.4|188153.4|188240.3|188150.3|9
1737043250000|2025-01-16 16:00:50|188229.5|188139.5|188232.5|188142.5|188234.2|188144.2|188209.6|188119.6|17
1737043260000|2025-01-16 16:01:00|188233.8|188143.8|188252.2|188162.2|188256.6|188166.6|188233.8|188143.8|32
1737043270000|2025-01-16 16:01:10|188252.8|188162.8|188242.5|188152.5|188253.1|188163.1|188242.5|188152.5|21
1737043280000|2025-01-16 16:01:20|188242.4|188152.4|188246.8|188156.8|188261.3|188171.3|188242.4|188152.4|22
1737043290000|2025-01-16 16:01:30|188249.4|188159.4|188245.1|188155.1|188249.7|188159.7|188244.6|188154.6|24
1737043300000|2025-01-16 16:01:40|188244.8|188154.8|188261.4|188171.4|188262.1|188172.1|188244.6|188154.6|16
1737043310000|2025-01-16 16:01:50|188261.7|188171.7|188261.4|188171.4|188262.1|188172.1|188259.6|188169.6|18
1737043320000|2025-01-16 16:02:00|188245.1|188155.1|188227.1|188137.1|188245.5|188155.5|188227.1|188137.1|11
1737043330000|2025-01-16 16:02:10|188227.8|188137.8|188226.1|188136.1|188228|188138|188225|188135|15
1737043340000|2025-01-16 16:02:20|188226|188136|188159.2|188069.2|188226|188136|188157|188067|28
1737043350000|2025-01-16 16:02:30|188157.9|188067.9|188165.6|188075.6|188165.6|188075.6|188150.2|188060.2|28
1737043360000|2025-01-16 16:02:40|188163.3|188073.3|188158.5|188068.5|188163.3|188073.3|188151.7|188061.7|19
1737043370000|2025-01-16 16:02:50|188157.4|188067.4|188152.1|188062.1|188157.4|188067.4|188150.6|188060.6|18
1737043380000|2025-01-16 16:03:00|188157.5|188067.5|188152.9|188062.9|188157.5|188067.5|188149|188059|33
1737043390000|2025-01-16 16:03:10|188151.9|188061.9|188139.9|188049.9|188154.2|188064.2|188139.9|188049.9|27
1737043400000|2025-01-16 16:03:20|188141.5|188051.5|188051.5|187961.5|188143.6|188053.6|188051.5|187961.5|35
1737043410000|2025-01-16 16:03:30|188048.3|187958.3|188056.3|187966.3|188060.9|187970.9|188045.8|187955.8|32
1737043420000|2025-01-16 16:03:40|188058.6|187968.6|188027.7|187937.7|188071.9|187981.9|188024.9|187934.9|35
1737043430000|2025-01-16 16:03:50|188028|187938|188018.7|187928.7|188029.5|187939.5|187998.2|187908.2|35
1737043440000|2025-01-16 16:04:00|188020.3|187930.3|188010.3|187920.3|188022.4|187932.4|188009.5|187919.5|31
1737043450000|2025-01-16 16:04:10|188015|187925|188017.7|187927.7|188024.1|187934.1|188005.2|187915.2|31
1737043460000|2025-01-16 16:04:20|188018.4|187928.4|188052.3|187962.3|188060.2|187970.2|188018.4|187928.4|32
1737043470000|2025-01-16 16:04:30|188052|187962|188003|187913|188052|187962|188003|187913|31
1737043480000|2025-01-16 16:04:40|188005.3|187915.3|187996.6|187906.6|188011.3|187921.3|187996.6|187906.6|25
1737043490000|2025-01-16 16:04:50|188000.2|187910.2|187994.1|187904.1|188000.2|187910.2|187982.8|187892.8|29
1737043500000|2025-01-16 16:05:00|187998.8|187908.8|188007.1|187917.1|188015.1|187925.1|187998.8|187908.8|23
1737043510000|2025-01-16 16:05:10|188007.2|187917.2|188014|187924|188014|187924|187993.6|187903.6|23
1737043520000|2025-01-16 16:05:20|188009.1|187919.1|187962.4|187872.4|188009.1|187919.1|187956.2|187866.2|33
1737043530000|2025-01-16 16:05:30|187961.8|187871.8|187960.8|187870.8|187978.9|187888.9|187952.7|187862.7|33
1737043540000|2025-01-16 16:05:40|187963.5|187873.5|188008.7|187918.7|188013.1|187923.1|187961.8|187871.8|38
1737043550000|2025-01-16 16:05:50|188009.1|187919.1|188029.2|187939.2|188029.2|187939.2|188005.6|187915.6|35
1737043560000|2025-01-16 16:06:00|188018.1|187928.1|188021.4|187931.4|188032|187942|188013.5|187923.5|34
1737043570000|2025-01-16 16:06:10|188030.5|187940.5|188020.4|187930.4|188030.5|187940.5|188018.8|187928.8|34
1737043580000|2025-01-16 16:06:20|188026.8|187936.8|188029.7|187939.7|188034.5|187944.5|188022.2|187932.2|33
1737043590000|2025-01-16 16:06:30|188029.8|187939.8|188042.2|187952.2|188048.3|187958.3|188026.1|187936.1|31
1737043600000|2025-01-16 16:06:40|188037.5|187947.5|188038.4|187948.4|188039.5|187949.5|188030.7|187940.7|28
1737043610000|2025-01-16 16:06:50|188038.6|187948.6|188050.1|187960.1|188051.7|187961.7|188038.6|187948.6|27
1737043620000|2025-01-16 16:07:00|188048.2|187958.2|188038.9|187948.9|188050|187960|188032.6|187942.6|31
1737043630000|2025-01-16 16:07:10|188038.6|187948.6|188029.7|187939.7|188040.4|187950.4|188029.7|187939.7|20
1737043640000|2025-01-16 16:07:20|188032.2|187942.2|188026.5|187936.5|188035|187945|188026.5|187936.5|27
1737043650000|2025-01-16 16:07:30|188020.9|187930.9|188014.5|187924.5|188020.9|187930.9|188006.1|187916.1|34
1737043660000|2025-01-16 16:07:40|188013.6|187923.6|188007.8|187917.8|188018.4|187928.4|188007.8|187917.8|27
1737043670000|2025-01-16 16:07:50|188007.7|187917.7|187971.9|187881.9|188013.4|187923.4|187970.1|187880.1|34
1737043680000|2025-01-16 16:08:00|187964.2|187874.2|187950.4|187860.4|187964.2|187874.2|187946.4|187856.4|28
1737043690000|2025-01-16 16:08:10|187948.7|187858.7|187939.6|187849.6|187949|187859|187937.8|187847.8|36
1737043700000|2025-01-16 16:08:20|187953.5|187863.5|187937.3|187847.3|187953.5|187863.5|187936.1|187846.1|29
1737043710000|2025-01-16 16:08:30|187937.2|187847.2|187932.6|187842.6|187944.5|187854.5|187932.2|187842.2|24
1737043720000|2025-01-16 16:08:40|187932.5|187842.5|187895|187805|187936.1|187846.1|187880.7|187790.7|28
1737043730000|2025-01-16 16:08:50|187894.8|187804.8|187894.8|187804.8|187898.2|187808.2|187886.2|187796.2|28
1737043740000|2025-01-16 16:09:00|187895.2|187805.2|187857.7|187767.7|187899.5|187809.5|187856.7|187766.7|28
1737043750000|2025-01-16 16:09:10|187857.6|187767.6|187841|187751|187857.6|187767.6|187836.8|187746.8|23
1737043760000|2025-01-16 16:09:20|187840.8|187750.8|187842.1|187752.1|187848.3|187758.3|187840|187750|24
1737043770000|2025-01-16 16:09:30|187843|187753|187853.5|187763.5|187853.5|187763.5|187833.9|187743.9|22
1737043780000|2025-01-16 16:09:40|187844.6|187754.6|187849.4|187759.4|187853|187763|187844.6|187754.6|30
1737043790000|2025-01-16 16:09:50|187849.5|187759.5|187852.1|187762.1|187854.4|187764.4|187841.6|187751.6|27
1737043800000|2025-01-16 16:10:00|187849.5|187759.5|187871.7|187781.7|187880.2|187790.2|187849.5|187759.5|28
1737043810000|2025-01-16 16:10:10|187871.4|187781.4|187876.7|187786.7|187876.7|187786.7|187870.7|187780.7|18
1737043820000|2025-01-16 16:10:20|187877.9|187787.9|187895.6|187805.6|187897|187807|187877.9|187787.9|22
1737043830000|2025-01-16 16:10:30|187895.7|187805.7|187894.3|187804.3|187899.5|187809.5|187892.1|187802.1|22
1737043840000|2025-01-16 16:10:40|187894.1|187804.1|187863.2|187773.2|187895.5|187805.5|187861|187771|18
1737043850000|2025-01-16 16:10:50|187854.8|187764.8|187855.7|187765.7|187857.5|187767.5|187854.2|187764.2|14
1737043860000|2025-01-16 16:11:00|187856.1|187766.1|187858.3|187768.3|187858.5|187768.5|187856|187766|15
1737043870000|2025-01-16 16:11:10|187860.1|187770.1|187890.8|187800.8|187893|187803|187860.1|187770.1|21
1737043880000|2025-01-16 16:11:20|187890.9|187800.9|187878|187788|187896.9|187806.9|187876.2|187786.2|21
1737043890000|2025-01-16 16:11:30|187877.9|187787.9|187881.3|187791.3|187882.9|187792.9|187877.4|187787.4|16
1737043900000|2025-01-16 16:11:40|187881.4|187791.4|187881.3|187791.3|187883|187793|187880|187790|12
1737043910000|2025-01-16 16:11:50|187880.6|187790.6|187878.6|187788.6|187880.6|187790.6|187876.5|187786.5|17
1737043920000|2025-01-16 16:12:00|187878.7|187788.7|187878.9|187788.9|187879.6|187789.6|187876.5|187786.5|17
1737043930000|2025-01-16 16:12:10|187878.8|187788.8|187878.8|187788.8|187882|187792|187876.7|187786.7|22
1737043940000|2025-01-16 16:12:20|187879.1|187789.1|187875|187785|187879.1|187789.1|187869.6|187779.6|22
1737043950000|2025-01-16 16:12:30|187874.7|187784.7|187884.9|187794.9|187899.1|187809.1|187874.7|187784.7|20
1737043960000|2025-01-16 16:12:40|187886.8|187796.8|187880.5|187790.5|187892.2|187802.2|187880.5|187790.5|12
1737043970000|2025-01-16 16:12:50|187882.8|187792.8|187875|187785|187893.7|187803.7|187875|187785|20
1737043980000|2025-01-16 16:13:00|187876.4|187786.4|187876.3|187786.3|187879.8|187789.8|187876.3|187786.3|11
1737043990000|2025-01-16 16:13:10|187877.3|187787.3|187875.5|187785.5|187878.5|187788.5|187871.7|187781.7|17
1737044000000|2025-01-16 16:13:20|187874.4|187784.4|187881.8|187791.8|187882.5|187792.5|187874.4|187784.4|22
1737044010000|2025-01-16 16:13:30|187878.7|187788.7|187865|187775|187880.6|187790.6|187862.2|187772.2|21
1737044020000|2025-01-16 16:13:40|187863.5|187773.5|187857.1|187767.1|187863.5|187773.5|187843.1|187753.1|11
1737044030000|2025-01-16 16:13:50|187857.3|187767.3|187883.6|187793.6|187883.6|187793.6|187857.3|187767.3|25
1737044040000|2025-01-16 16:14:00|187889.3|187799.3|187946.5|187856.5|187948.3|187858.3|187888.9|187798.9|31
1737044050000|2025-01-16 16:14:10|187942.9|187852.9|187981.8|187851.8|187983.7|187853.7|187938.2|187836.9|20
1737044060000|2025-01-16 16:14:20|187985|187855|187975.7|187845.7|187985|187855|187961.3|187831.3|23
1737044070000|2025-01-16 16:14:30|187975|187845|187951|187861|187980.1|187862.5|187942.1|187831.1|22
1737044080000|2025-01-16 16:14:40|187951.1|187861.1|187970.8|187880.8|187973.1|187883.1|187944.3|187835.3|21
1737044090000|2025-01-16 16:14:50|187971.5|187881.5|188014.5|187884.5|188028.1|187938.1|187971.5|187881.5|30
1737044100000|2025-01-16 16:15:00|188012.8|187882.8|188020|187890|188026.9|187910.7|187963.1|187873.1|33
1737044110000|2025-01-16 16:15:10|188019.1|187889.1|187996.3|187906.3|188024.2|187914.9|187988.4|187884.2|29
1737044120000|2025-01-16 16:15:20|187998.8|187908.8|187983.9|187893.9|187999.1|187909.1|187979|187889|28
1737044130000|2025-01-16 16:15:30|187984.2|187894.2|187951.7|187861.7|187984.2|187894.2|187950.8|187860.8|27
1737044140000|2025-01-16 16:15:40|187952.1|187862.1|187980.3|187890.3|187982.7|187892.7|187949.8|187859.8|24
1737044150000|2025-01-16 16:15:50|187980.4|187890.4|188017.9|187927.9|188017.9|187927.9|187970.3|187880.3|27
1737044160000|2025-01-16 16:16:00|188012.2|187922.2|188027.5|187937.5|188031.5|187941.5|188012.2|187922.2|21
1737044170000|2025-01-16 16:16:10|188025.2|187935.2|188056.9|187966.9|188063.8|187973.8|188019|187929|26
1737044180000|2025-01-16 16:16:20|188057.5|187967.5|188060.2|187970.2|188068.5|187978.5|188049.9|187959.9|28
1737044190000|2025-01-16 16:16:30|188060|187970|188070|187980|188070.6|187980.6|188059.5|187969.5|18
1737044200000|2025-01-16 16:16:40|188068.6|187978.6|188108.3|188018.3|188111.3|188021.3|188068.6|187978.6|23
1737044210000|2025-01-16 16:16:50|188107.4|188017.4|188112.5|188022.5|188118.4|188028.4|188104.8|188014.8|16
1737044220000|2025-01-16 16:17:00|188110.8|188020.8|188113.1|188023.1|188118.1|188028.1|188099.4|188009.4|29
1737044230000|2025-01-16 16:17:10|188113.3|188023.3|188106.1|188016.1|188118.7|188028.7|188104.8|188014.8|18
1737044240000|2025-01-16 16:17:20|188109.8|188019.8|188149.8|188059.8|188149.8|188059.8|188100.3|188010.3|28
1737044250000|2025-01-16 16:17:30|188147.2|188057.2|188142.1|188052.1|188147.2|188057.2|188138.5|188048.5|30
1737044260000|2025-01-16 16:17:40|188142.5|188052.5|188162.7|188072.7|188162.7|188072.7|188134.5|188044.5|33
1737044270000|2025-01-16 16:17:50|188158.5|188068.5|188192.3|188102.3|188194.6|188104.6|188155.8|188065.8|28
1737044280000|2025-01-16 16:18:00|188190.8|188100.8|188187.3|188097.3|188205.9|188115.9|188185|188095|22
1737044290000|2025-01-16 16:18:10|188189.5|188099.5|188172.3|188082.3|188189.5|188099.5|188170.9|188080.9|27
1737044300000|2025-01-16 16:18:20|188173.8|188083.8|188160.6|188070.6|188173.8|188083.8|188154.9|188064.9|32
1737044310000|2025-01-16 16:18:30|188164.1|188074.1|188162.3|188072.3|188164.4|188074.4|188157.2|188067.2|21
1737044320000|2025-01-16 16:18:40|188162.2|188072.2|188156.7|188066.7|188165.9|188075.9|188155.7|188065.7|21
1737044330000|2025-01-16 16:18:50|188151.3|188061.3|188159.7|188069.7|188164.6|188074.6|188151.3|188061.3|24
1737044340000|2025-01-16 16:19:00|188158.2|188068.2|188162.7|188072.7|188164.3|188074.3|188148|188058|25
1737044350000|2025-01-16 16:19:10|188164.3|188074.3|188161.7|188071.7|188166.3|188076.3|188161.7|188071.7|23
1737044360000|2025-01-16 16:19:20|188161.5|188071.5|188189.2|188059.2|188189.2|188072.5|188155|188054.8|31
1737044370000|2025-01-16 16:19:30|188187.4|188057.4|188182.6|188052.6|188192.1|188062.1|188179.2|188049.2|24
1737044380000|2025-01-16 16:19:40|188182.8|188052.8|188179.2|188049.2|188188.4|188058.4|188171.5|188041.5|24
1737044390000|2025-01-16 16:19:50|188174.9|188044.9|188185.4|188055.4|188185.4|188055.4|188168.4|188038.4|28
1737044400000|2025-01-16 16:20:00|188184.7|188054.7|188208.8|188078.8|188208.8|188078.8|188182.9|188052.9|17
1737044410000|2025-01-16 16:20:10|188207.7|188077.7|188193.9|188063.9|188207.7|188077.7|188178.8|188048.8|26
1737044420000|2025-01-16 16:20:20|188198.9|188068.9|188209.5|188079.5|188211.9|188081.9|188198.9|188068.9|16
1737044430000|2025-01-16 16:20:30|188211.4|188081.4|188215.3|188085.3|188215.3|188085.3|188206.1|188076.1|15
1737044440000|2025-01-16 16:20:40|188215.7|188085.7|188200.4|188110.4|188215.7|188112.5|188164.1|188074.1|20
1737044450000|2025-01-16 16:20:50|188200.5|188110.5|188198.4|188108.4|188204.4|188114.4|188186.4|188096.4|24
1737044460000|2025-01-16 16:21:00|188199.6|188109.6|188205.4|188115.4|188205.6|188115.6|188197.8|188107.8|15
1737044470000|2025-01-16 16:21:10|188207.3|188117.3|188200|188110|188210|188120|188191.4|188101.4|24
1737044480000|2025-01-16 16:21:20|188201.1|188111.1|188207.3|188117.3|188207.3|188117.3|188198.8|188108.8|17
1737044490000|2025-01-16 16:21:30|188205.6|188115.6|188191.9|188101.9|188205.6|188115.6|188189.8|188099.8|19
1737044500000|2025-01-16 16:21:40|188193.5|188103.5|188190.6|188100.6|188193.5|188103.5|188187.8|188097.8|20
1737044510000|2025-01-16 16:21:50|188189.8|188099.8|188193.6|188103.6|188201.3|188111.3|188188.4|188098.4|15
1737044520000|2025-01-16 16:22:00|188193.7|188103.7|188172.8|188082.8|188193.7|188103.7|188172.6|188082.6|21
1737044530000|2025-01-16 16:22:10|188173|188083|188168|188078|188175.5|188085.5|188164.3|188074.3|26
1737044540000|2025-01-16 16:22:20|188181|188091|188186.1|188096.1|188188.7|188098.7|188178.1|188088.1|22
1737044550000|2025-01-16 16:22:30|188185.4|188095.4|188174.2|188084.2|188185.4|188095.4|188168.8|188078.8|24
1737044560000|2025-01-16 16:22:40|188174|188084|188166.7|188076.7|188178.6|188088.6|188163|188073|24
1737044570000|2025-01-16 16:22:50|188170.6|188080.6|188188.9|188098.9|188189.5|188099.5|188161.1|188071.1|20
1737044580000|2025-01-16 16:23:00|188188.5|188098.5|188192.1|188102.1|188196.5|188106.5|188183.4|188093.4|32
1737044590000|2025-01-16 16:23:10|188191.9|188101.9|188190.3|188100.3|188194.9|188104.9|188184|188094|28
1737044600000|2025-01-16 16:23:20|188190.2|188100.2|188194.4|188104.4|188196.9|188106.9|188190.2|188100.2|21
1737044610000|2025-01-16 16:23:30|188192.2|188102.2|188194|188104|188207.9|188117.9|188191.4|188101.4|24
1737044620000|2025-01-16 16:23:40|188194.6|188104.6|188214.5|188084.5|188219.3|188108.2|188186.7|188083.1|23
1737044630000|2025-01-16 16:23:50|188214.4|188084.4|188176.9|188086.9|188214.4|188095.1|188175.1|188084.2|18
1737044640000|2025-01-16 16:24:00|188176.8|188086.8|188187.4|188097.4|188193.2|188103.2|188174.1|188084.1|30
1737044650000|2025-01-16 16:24:10|188187.9|188097.9|188179.7|188089.7|188187.9|188097.9|188179.5|188089.5|14
1737044660000|2025-01-16 16:24:20|188180|188090|188177.5|188087.5|188188.5|188098.5|188177.3|188087.3|15
1737044670000|2025-01-16 16:24:30|188175.5|188085.5|188172.6|188082.6|188181.5|188091.5|188166.1|188076.1|20
1737044680000|2025-01-16 16:24:40|188171.9|188081.9|188188.1|188098.1|188188.8|188098.8|188171.8|188081.8|24
1737044690000|2025-01-16 16:24:50|188187|188097|188171.2|188081.2|188193|188103|188171.2|188081.2|14
1737044700000|2025-01-16 16:25:00|188171|188081|188175|188085|188187.1|188097.1|188167.8|188077.8|26
1737044710000|2025-01-16 16:25:10|188174.7|188084.7|188170.6|188080.6|188174.7|188084.7|188166|188076|15
1737044720000|2025-01-16 16:25:20|188170.7|188080.7|188165|188075|188172.9|188082.9|188164.8|188074.8|24
1737044730000|2025-01-16 16:25:30|188171|188081|188162.9|188072.9|188171.5|188081.5|188153.3|188063.3|14
1737044740000|2025-01-16 16:25:40|188162.8|188072.8|188162.3|188072.3|188177.1|188087.1|188159.1|188069.1|17
1737044750000|2025-01-16 16:25:50|188162.5|188072.5|188170|188080|188176.2|188086.2|188162.5|188072.5|17
1737044760000|2025-01-16 16:26:00|188171.9|188081.9|188176.3|188086.3|188182.1|188092.1|188171.6|188081.6|24
1737044770000|2025-01-16 16:26:10|188175.4|188085.4|188170.9|188080.9|188177.9|188087.9|188167.5|188077.5|24
1737044780000|2025-01-16 16:26:20|188171.1|188081.1|188167.2|188077.2|188175.6|188085.6|188165.1|188075.1|25
1737044790000|2025-01-16 16:26:30|188167.1|188077.1|188173.3|188083.3|188174.4|188084.4|188164.7|188074.7|26
1737044800000|2025-01-16 16:26:40|188171|188081|188167.7|188077.7|188173.3|188083.3|188157.8|188067.8|35
1737044810000|2025-01-16 16:26:50|188172.8|188082.8|188103.8|188013.8|188172.8|188082.8|188100.5|188010.5|26
1737044820000|2025-01-16 16:27:00|188103.9|188013.9|188107.5|188017.5|188109|188019|188103.1|188013.1|18
1737044830000|2025-01-16 16:27:10|188096.3|188006.3|188056.3|187966.3|188096.3|188006.3|188039|187949|32
1737044840000|2025-01-16 16:27:20|188059.2|187969.2|188037|187947|188059.2|187969.2|188037|187947|33
1737044850000|2025-01-16 16:27:30|188038.2|187948.2|188012.1|187922.1|188048.6|187958.6|188012|187922|34
1737044860000|2025-01-16 16:27:40|188013|187923|188034.3|187944.3|188037.3|187947.3|188009.8|187919.8|36
1737044870000|2025-01-16 16:27:50|188036|187946|188034|187944|188038.8|187948.8|188023.3|187933.3|34
1737044880000|2025-01-16 16:28:00|188036.4|187946.4|188036.8|187946.8|188040.4|187950.4|188026.5|187936.5|33
1737044890000|2025-01-16 16:28:10|188037.3|187947.3|188026.2|187936.2|188037.3|187947.3|188025.4|187935.4|27
1737044900000|2025-01-16 16:28:20|188026.1|187936.1|188027.4|187937.4|188037.2|187947.2|188023.1|187933.1|28
1737044910000|2025-01-16 16:28:30|188026|187936|188045.9|187955.9|188050.6|187960.6|188022.6|187932.6|34
1737044920000|2025-01-16 16:28:40|188052.4|187962.4|188048.6|187958.6|188055.8|187965.8|188045.8|187955.8|32
1737044930000|2025-01-16 16:28:50|188051.2|187961.2|188049.6|187959.6|188052.7|187962.7|188040.1|187950.1|25
1737044940000|2025-01-16 16:29:00|188051.3|187961.3|188055|187965|188058.4|187968.4|188040.4|187950.4|35
1737044950000|2025-01-16 16:29:10|188058.9|187968.9|188031|187941|188060.9|187970.9|188031|187941|36
1737044960000|2025-01-16 16:29:20|188028.6|187938.6|188025.7|187935.7|188030.2|187940.2|188023.3|187933.3|24
1737044970000|2025-01-16 16:29:30|188025.6|187935.6|188021.9|187931.9|188033.9|187943.9|188021.7|187931.7|24
1737044980000|2025-01-16 16:29:40|188021.4|187931.4|188024.8|187934.8|188024.8|187934.8|188016.4|187926.4|24
1737044990000|2025-01-16 16:29:50|188024.2|187934.2|188009.4|187919.4|188024.2|187934.2|188003.7|187913.7|27
1737045000000|2025-01-16 16:30:00|188010.1|187920.1|188041.6|187951.6|188051.8|187961.8|188007|187917|36
1737045010000|2025-01-16 16:30:10|188040.9|187950.9|188037|187947|188044.7|187954.7|188033.5|187943.5|21
1737045020000|2025-01-16 16:30:20|188035|187945|188026.2|187936.2|188040.7|187950.7|188021|187931|24
1737045030000|2025-01-16 16:30:30|188022|187932|188048.6|187958.6|188059|187969|188022|187932|27
1737045040000|2025-01-16 16:30:40|188049.3|187959.3|188040.1|187950.1|188051.1|187961.1|188039.5|187949.5|22
1737045050000|2025-01-16 16:30:50|188039.4|187949.4|188039.3|187949.3|188041.9|187951.9|188032.8|187942.8|26
1737045060000|2025-01-16 16:31:00|188039.1|187949.1|188035|187945|188039.7|187949.7|188031.4|187941.4|28
1737045070000|2025-01-16 16:31:10|188034.8|187944.8|188032.6|187942.6|188042.3|187952.3|188030.8|187940.8|24
1737045080000|2025-01-16 16:31:20|188032.3|187942.3|188030.4|187940.4|188032.8|187942.8|188030.3|187940.3|15
1737045090000|2025-01-16 16:31:30|188030.3|187940.3|188009|187919|188030.3|187940.3|188009|187919|13
1737045100000|2025-01-16 16:31:40|188009.6|187919.6|188016.1|187926.1|188018.2|187928.2|188005.4|187915.4|30
1737045110000|2025-01-16 16:31:50|188016.2|187926.2|188012.1|187922.1|188018.6|187928.6|188010.1|187920.1|24
1737045120000|2025-01-16 16:32:00|188011.8|187921.8|188014.8|187924.8|188023.3|187933.3|188010|187920|24
1737045130000|2025-01-16 16:32:10|188014.6|187924.6|188012.7|187922.7|188015.8|187925.8|188010.1|187920.1|21
1737045140000|2025-01-16 16:32:20|188012.2|187922.2|187978.8|187888.8|188014.2|187924.2|187969|187879|24
1737045150000|2025-01-16 16:32:30|187972.2|187882.2|187965|187875|187972.2|187882.2|187960.3|187870.3|14
1737045160000|2025-01-16 16:32:40|187962.4|187872.4|187961.5|187871.5|187967.3|187877.3|187959.7|187869.7|22
1737045170000|2025-01-16 16:32:50|187960.3|187870.3|187963.7|187873.7|187971.1|187881.1|187958.2|187868.2|18
1737045180000|2025-01-16 16:33:00|187962.6|187872.6|187937.9|187847.9|187962.6|187872.6|187933.3|187843.3|17
1737045190000|2025-01-16 16:33:10|187936.3|187846.3|187932.7|187842.7|187942.5|187852.5|187930.9|187840.9|22
1737045200000|2025-01-16 16:33:20|187932.8|187842.8|187923.6|187833.6|187934.6|187844.6|187916.7|187826.7|22
1737045210000|2025-01-16 16:33:30|187923.8|187833.8|187929|187839|187939.5|187849.5|187923.8|187833.8|26
1737045220000|2025-01-16 16:33:40|187929.3|187839.3|187923|187833|187929.3|187839.3|187919.7|187829.7|23
1737045230000|2025-01-16 16:33:50|187922.2|187832.2|187923|187833|187928.1|187838.1|187912.1|187822.1|30
1737045240000|2025-01-16 16:34:00|187923.5|187833.5|187918.6|187828.6|187925.8|187835.8|187916.7|187826.7|19
1737045250000|2025-01-16 16:34:10|187920.4|187830.4|187923.5|187833.5|187924.4|187834.4|187917.5|187827.5|20
1737045260000|2025-01-16 16:34:20|187921.3|187831.3|187924|187834|187929.8|187839.8|187921.3|187831.3|17
1737045270000|2025-01-16 16:34:30|187924.2|187834.2|187933.5|187843.5|187933.5|187843.5|187924.2|187834.2|16
1737045280000|2025-01-16 16:34:40|187932.9|187842.9|187930.1|187840.1|187934.7|187844.7|187929.3|187839.3|17
1737045290000|2025-01-16 16:34:50|187931.4|187841.4|187928.5|187838.5|187931.6|187841.6|187920.9|187830.9|24
1737045300000|2025-01-16 16:35:00|187928.3|187838.3|187928|187838|187932.3|187842.3|187926.2|187836.2|16
1737045310000|2025-01-16 16:35:10|187939.4|187849.4|187929.8|187839.8|187942|187852|187928.4|187838.4|21
1737045320000|2025-01-16 16:35:20|187930|187840|187928|187838|187931.1|187841.1|187925.9|187835.9|21
1737045330000|2025-01-16 16:35:30|187928.2|187838.2|187928.2|187838.2|187929.7|187839.7|187924.6|187834.6|11
1737045340000|2025-01-16 16:35:40|187926|187836|187970.4|187880.4|187975.8|187885.8|187926|187836|25
1737045350000|2025-01-16 16:35:50|187964.3|187874.3|187961.9|187871.9|187964.6|187874.6|187956.8|187866.8|24
1737045360000|2025-01-16 16:36:00|187962.3|187872.3|187959.8|187869.8|187968.6|187878.6|187943.1|187853.1|23
1737045370000|2025-01-16 16:36:10|187966.9|187876.9|187961.3|187871.3|187967.7|187877.7|187957.7|187867.7|21
1737045380000|2025-01-16 16:36:20|187957.2|187867.2|187960.8|187870.8|187966.3|187876.3|187957.2|187867.2|17
1737045390000|2025-01-16 16:36:30|187960.7|187870.7|188026.8|187936.8|188029.6|187939.6|187960.7|187870.7|20
1737045400000|2025-01-16 16:36:40|188023.6|187933.6|188017.7|187927.7|188027.2|187937.2|188017.3|187927.3|14
1737045410000|2025-01-16 16:36:50|188017.9|187927.9|188020.9|187930.9|188023.5|187933.5|188017.7|187927.7|18
1737045420000|2025-01-16 16:37:00|188019.5|187929.5|188017.6|187927.6|188021.8|187931.8|188013.7|187923.7|18
1737045430000|2025-01-16 16:37:10|188017.8|187927.8|188016.9|187926.9|188020.9|187930.9|188012|187922|29
1737045440000|2025-01-16 16:37:20|188015.6|187925.6|188006.1|187916.1|188015.6|187925.6|187999.9|187909.9|21
1737045450000|2025-01-16 16:37:30|188003.7|187913.7|188009.2|187919.2|188009.4|187919.4|188003.7|187913.7|15
1737045460000|2025-01-16 16:37:40|188010.4|187920.4|187990|187900|188010.4|187920.4|187985.2|187895.2|17
1737045470000|2025-01-16 16:37:50|187986.3|187896.3|187996.4|187906.4|187996.4|187906.4|187976.9|187886.9|20
1737045480000|2025-01-16 16:38:00|187996.9|187906.9|187994.2|187904.2|188013.2|187923.2|187990.5|187900.5|29
1737045490000|2025-01-16 16:38:10|187994.5|187904.5|188009.5|187919.5|188016.5|187926.5|187994.5|187904.5|19
1737045500000|2025-01-16 16:38:20|188010|187920|188017.5|187927.5|188018.9|187928.9|188006|187916|25
1737045510000|2025-01-16 16:38:30|188021.3|187931.3|188025.3|187935.3|188025.4|187935.4|188020.9|187930.9|13
1737045520000|2025-01-16 16:38:40|188028.6|187938.6|188070.1|187980.1|188071.3|187981.3|188025.5|187935.5|31
1737045530000|2025-01-16 16:38:50|188070.9|187980.9|188050.5|187960.5|188070.9|187980.9|188050.2|187960.2|28
1737045540000|2025-01-16 16:39:00|188054|187964|188051.1|187961.1|188054.4|187964.4|188050.9|187960.9|19
1737045550000|2025-01-16 16:39:10|188052.3|187962.3|188052.1|187962.1|188053.4|187963.4|188048.4|187958.4|17
1737045560000|2025-01-16 16:39:20|188053|187963|188072.6|187982.6|188080.1|187990.1|188053|187963|24
1737045570000|2025-01-16 16:39:30|188072.1|187982.1|188086.6|187996.6|188097.4|188007.4|188071.9|187981.9|23
1737045580000|2025-01-16 16:39:40|188088.6|187998.6|188072.6|187982.6|188092.3|188002.3|188067.6|187977.6|22
1737045590000|2025-01-16 16:39:50|188070.9|187980.9|188057.6|187967.6|188071.5|187981.5|188053.9|187963.9|29
1737045600000|2025-01-16 16:40:00|188055|187965|188056.7|187966.7|188059|187969|188054.5|187964.5|10
1737045610000|2025-01-16 16:40:10|188057.2|187967.2|188053|187963|188068.7|187978.7|188053|187963|19
1737045620000|2025-01-16 16:40:20|188048.8|187958.8|188042.9|187952.9|188051.3|187961.3|188036.7|187946.7|20
1737045630000|2025-01-16 16:40:30|188041.7|187951.7|188040.8|187950.8|188042|187952|188040.7|187950.7|19
1737045640000|2025-01-16 16:40:40|188040.9|187950.9|188036.6|187946.6|188043.7|187953.7|188036.6|187946.6|18
1737045650000|2025-01-16 16:40:50|188037.5|187947.5|188017.8|187927.8|188037.5|187947.5|188017.8|187927.8|16
1737045660000|2025-01-16 16:41:00|188017.5|187927.5|188033.8|187943.8|188035.9|187945.9|188017.5|187927.5|23
1737045670000|2025-01-16 16:41:10|188034.6|187944.6|188025.1|187935.1|188034.6|187944.6|188024.3|187934.3|15
1737045680000|2025-01-16 16:41:20|188024.9|187934.9|188020.1|187930.1|188024.9|187934.9|188020.1|187930.1|15
1737045690000|2025-01-16 16:41:30|188019.8|187929.8|188040.5|187950.5|188040.5|187950.5|188019.8|187929.8|20
1737045700000|2025-01-16 16:41:40|188040.9|187950.9|188068|187978|188068.2|187978.2|188040.9|187950.9|22
1737045710000|2025-01-16 16:41:50|188067.9|187977.9|188055.1|187965.1|188069.2|187979.2|188051.5|187961.5|20
1737045720000|2025-01-16 16:42:00|188046.4|187956.4|188040.4|187950.4|188046.4|187956.4|188034.2|187944.2|17
1737045730000|2025-01-16 16:42:10|188040|187950|188074.8|187984.8|188077.3|187987.3|188039.2|187949.2|26
1737045740000|2025-01-16 16:42:20|188075.1|187985.1|188067.7|187977.7|188075.1|187985.1|188062.7|187972.7|18
1737045750000|2025-01-16 16:42:30|188069.6|187979.6|188069.4|187979.4|188074.3|187984.3|188057.3|187967.3|26
1737045760000|2025-01-16 16:42:40|188068.7|187978.7|188069.1|187979.1|188069.3|187979.3|188059.6|187969.6|21
1737045770000|2025-01-16 16:42:50|188069.3|187979.3|188078.9|187988.9|188078.9|187988.9|188056.4|187966.4|20
1737045780000|2025-01-16 16:43:00|188077.8|187987.8|188048.1|187958.1|188077.8|187987.8|188048.1|187958.1|28
1737045790000|2025-01-16 16:43:10|188047.9|187957.9|188033.7|187943.7|188050|187960|188033.7|187943.7|24
1737045800000|2025-01-16 16:43:20|188034.9|187944.9|188044.3|187954.3|188050.6|187960.6|188029.2|187939.2|31
1737045810000|2025-01-16 16:43:30|188044.5|187954.5|188067|187977|188068.4|187978.4|188044.5|187954.5|22
1737045820000|2025-01-16 16:43:40|188067.2|187977.2|188060.5|187970.5|188078.8|187988.8|188059.2|187969.2|26
1737045830000|2025-01-16 16:43:50|188058.5|187968.5|188064.4|187974.4|188069.4|187979.4|188046.9|187956.9|22
1737045840000|2025-01-16 16:44:00|188063.3|187973.3|188052.4|187962.4|188067.2|187977.2|188052.4|187962.4|20
1737045850000|2025-01-16 16:44:10|188054.5|187964.5|188037.7|187947.7|188054.5|187964.5|188034.6|187944.6|24
1737045860000|2025-01-16 16:44:20|188038.5|187948.5|188050.4|187960.4|188058.6|187968.6|188038.5|187948.5|20
1737045870000|2025-01-16 16:44:30|188057.1|187967.1|188041.2|187951.2|188059.7|187969.7|188039.1|187949.1|17
1737045880000|2025-01-16 16:44:40|188039.9|187949.9|188047.7|187957.7|188051|187961|188039.2|187949.2|16
1737045890000|2025-01-16 16:44:50|188043.7|187953.7|188047.2|187957.2|188052.5|187962.5|188043|187953|24
1737045900000|2025-01-16 16:45:00|188047.6|187957.6|188056.3|187966.3|188056.3|187966.3|188046.1|187956.1|16
1737045910000|2025-01-16 16:45:10|188056.4|187966.4|188050.3|187960.3|188056.4|187966.4|188048|187958|10
1737045920000|2025-01-16 16:45:20|188048.7|187958.7|188045.3|187955.3|188048.7|187958.7|188044.8|187954.8|11
1737045930000|2025-01-16 16:45:30|188047.1|187957.1|188056.1|187966.1|188070.1|187980.1|188047.1|187957.1|24
1737045940000|2025-01-16 16:45:40|188055.8|187965.8|188053.5|187963.5|188058.3|187968.3|188041.5|187951.5|21
1737045950000|2025-01-16 16:45:50|188054.8|187964.8|188054.1|187964.1|188055|187965|188052.1|187962.1|8
1737045960000|2025-01-16 16:46:00|188050.7|187960.7|188052.2|187962.2|188054.1|187964.1|188048.3|187958.3|14
1737045970000|2025-01-16 16:46:10|188057.4|187967.4|188052.2|187962.2|188057.4|187967.4|188051.7|187961.7|14
1737045980000|2025-01-16 16:46:20|188051.9|187961.9|188039.9|187949.9|188056.8|187966.8|188035.5|187945.5|20
1737045990000|2025-01-16 16:46:30|188038.1|187948.1|188048.7|187958.7|188054.5|187964.5|188037.2|187947.2|17
1737046000000|2025-01-16 16:46:40|188048.3|187958.3|188051.8|187961.8|188052.6|187962.6|188046.9|187956.9|19
1737046010000|2025-01-16 16:46:50|188051.6|187961.6|188043.7|187953.7|188051.6|187961.6|188029|187939|28
1737046020000|2025-01-16 16:47:00|188043.3|187953.3|188040.3|187950.3|188043.3|187953.3|188037.8|187947.8|13
1737046030000|2025-01-16 16:47:10|188043.8|187953.8|188045.9|187955.9|188048.7|187958.7|188024.7|187934.7|28
1737046040000|2025-01-16 16:47:20|188046.3|187956.3|188053.1|187963.1|188053.2|187963.2|188045.5|187955.5|19
1737046050000|2025-01-16 16:47:30|188057.5|187967.5|188066.2|187976.2|188072.4|187982.4|188055.1|187965.1|30
1737046060000|2025-01-16 16:47:40|188067.8|187977.8|188084.4|187994.4|188087.4|187997.4|188067.8|187977.8|25
1737046070000|2025-01-16 16:47:50|188084.3|187994.3|188065.2|187975.2|188087.4|187997.4|188065.2|187975.2|16
1737046080000|2025-01-16 16:48:00|188065|187975|188055.3|187965.3|188065|187975|188049.2|187959.2|19
1737046090000|2025-01-16 16:48:10|188055|187965|188057.5|187967.5|188062.9|187972.9|188053.7|187963.7|16
1737046100000|2025-01-16 16:48:20|188057.9|187967.9|188067.6|187977.6|188067.6|187977.6|188051|187961|18
1737046110000|2025-01-16 16:48:30|188070.8|187980.8|188067|187977|188071.1|187981.1|188061.5|187971.5|32
1737046120000|2025-01-16 16:48:40|188062.8|187972.8|188077.1|187987.1|188079.1|187989.1|188062.3|187972.3|26
1737046130000|2025-01-16 16:48:50|188079.7|187989.7|188073.9|187983.9|188085.8|187995.8|188073.7|187983.7|23
1737046140000|2025-01-16 16:49:00|188073|187983|188077.9|187987.9|188079.4|187989.4|188069|187979|17
1737046150000|2025-01-16 16:49:10|188078.8|187988.8|188074.9|187984.9|188080.5|187990.5|188071.6|187981.6|18
1737046160000|2025-01-16 16:49:20|188078.7|187988.7|188072.4|187982.4|188079.6|187989.6|188065.6|187975.6|18
1737046170000|2025-01-16 16:49:30|188071.8|187981.8|188068.9|187978.9|188073.2|187983.2|188065.2|187975.2|15
1737046180000|2025-01-16 16:49:40|188066.8|187976.8|188066.7|187976.7|188070.2|187980.2|188064.3|187974.3|19
1737046190000|2025-01-16 16:49:50|188068.3|187978.3|188054.2|187964.2|188071.6|187981.6|188054.2|187964.2|21
1737046200000|2025-01-16 16:50:00|188059.8|187969.8|188052.4|187962.4|188060.1|187970.1|188043.6|187953.6|22
1737046210000|2025-01-16 16:50:10|188053.2|187963.2|188060.2|187970.2|188060.2|187970.2|188049.2|187959.2|14
1737046220000|2025-01-16 16:50:20|188053.9|187963.9|188075.9|187985.9|188090.6|188000.6|188053.9|187963.9|21
1737046230000|2025-01-16 16:50:30|188075.5|187985.5|188070.2|187980.2|188075.5|187985.5|188069.2|187979.2|9
1737046240000|2025-01-16 16:50:40|188070.3|187980.3|188057.5|187967.5|188070.3|187980.3|188055.7|187965.7|11
1737046250000|2025-01-16 16:50:50|188059.3|187969.3|188094.2|188004.2|188096.4|188006.4|188059.3|187969.3|24
1737046260000|2025-01-16 16:51:00|188089.5|187999.5|188097.5|188007.5|188098.1|188008.1|188084.1|187994.1|19
1737046270000|2025-01-16 16:51:10|188097.3|188007.3|188093.6|188003.6|188099.2|188009.2|188093.6|188003.6|13
1737046280000|2025-01-16 16:51:20|188093.2|188003.2|188076.9|187986.9|188093.2|188003.2|188074.4|187984.4|20
1737046290000|2025-01-16 16:51:30|188099.3|188009.3|188106.2|188016.2|188106.2|188016.2|188095.8|188005.8|15
1737046300000|2025-01-16 16:51:40|188105.9|188015.9|188105.2|188015.2|188105.9|188015.9|188105.2|188015.2|3
1737046310000|2025-01-16 16:51:50|188104.7|188014.7|188103.3|188013.3|188105.7|188015.7|188101.7|188011.7|16
1737046320000|2025-01-16 16:52:00|188103.4|188013.4|188097|188007|188104.1|188014.1|188097|188007|16
1737046330000|2025-01-16 16:52:10|188095.2|188005.2|188076.2|187986.2|188095.2|188005.2|188075.4|187985.4|17
1737046340000|2025-01-16 16:52:20|188077.2|187987.2|188064|187974|188077.2|187987.2|188061.6|187971.6|24
1737046350000|2025-01-16 16:52:30|188063.9|187973.9|188066.4|187976.4|188070.7|187980.7|188063.9|187973.9|20
1737046360000|2025-01-16 16:52:40|188066.6|187976.6|188080.5|187990.5|188080.7|187990.7|188066.6|187976.6|13
1737046370000|2025-01-16 16:52:50|188080.6|187990.6|188084.6|187994.6|188085.1|187995.1|188079.1|187989.1|18
1737046380000|2025-01-16 16:53:00|188086.9|187996.9|188103.6|188013.6|188117.9|188027.9|188086.9|187996.9|18
1737046390000|2025-01-16 16:53:10|188103.5|188013.5|188100.3|188010.3|188104.7|188014.7|188100.3|188010.3|20
1737046400000|2025-01-16 16:53:20|188100.4|188010.4|188089.9|187999.9|188100.4|188010.4|188088.2|187998.2|23
1737046410000|2025-01-16 16:53:30|188095.8|188005.8|188110.3|188020.3|188110.3|188020.3|188091.7|188001.7|23
1737046420000|2025-01-16 16:53:40|188110.5|188020.5|188108.3|188018.3|188110.5|188020.5|188105|188015|11
1737046430000|2025-01-16 16:53:50|188108.5|188018.5|188107.8|188017.8|188110.5|188020.5|188106.9|188016.9|15
1737046440000|2025-01-16 16:54:00|188107.9|188017.9|188097.2|188007.2|188110.8|188020.8|188090.2|188000.2|25
1737046450000|2025-01-16 16:54:10|188099.1|188009.1|188096.1|188006.1|188099.1|188009.1|188090.6|188000.6|17
1737046460000|2025-01-16 16:54:20|188095|188005|188107.4|188017.4|188107.4|188017.4|188095|188005|16
1737046470000|2025-01-16 16:54:30|188109.2|188019.2|188109|188019|188111.2|188021.2|188108.2|188018.2|10
1737046480000|2025-01-16 16:54:40|188109.8|188019.8|188109.8|188019.8|188112.6|188022.6|188109.3|188019.3|9
1737046490000|2025-01-16 16:54:50|188167.5|188077.5|188166.8|188076.8|188175.9|188085.9|188164.4|188074.4|15
1737046500000|2025-01-16 16:55:00|188168.8|188078.8|188167.4|188077.4|188170.2|188080.2|188162.8|188072.8|14
1737046510000|2025-01-16 16:55:10|188169.2|188079.2|188163.7|188073.7|188169.8|188079.8|188162.9|188072.9|18
1737046520000|2025-01-16 16:55:20|188166.4|188076.4|188161.9|188071.9|188170.1|188080.1|188161.9|188071.9|19
1737046530000|2025-01-16 16:55:30|188161.6|188071.6|188165.5|188075.5|188166.4|188076.4|188159.6|188069.6|17
1737046540000|2025-01-16 16:55:40|188165.4|188075.4|188168.7|188078.7|188179.5|188089.5|188160.5|188070.5|27
1737046550000|2025-01-16 16:55:50|188168.6|188078.6|188170.9|188080.9|188174|188084|188164.9|188074.9|23
1737046560000|2025-01-16 16:56:00|188168.8|188078.8|188183.2|188093.2|188187.2|188097.2|188167.9|188077.9|23
1737046570000|2025-01-16 16:56:10|188184.2|188094.2|188187.2|188097.2|188189.1|188099.1|188179.8|188089.8|20
1737046580000|2025-01-16 16:56:20|188189|188099|188180.6|188090.6|188189|188099|188180.6|188090.6|24
1737046590000|2025-01-16 16:56:30|188183.7|188093.7|188182.8|188092.8|188183.7|188093.7|188178.6|188088.6|12
1737046600000|2025-01-16 16:56:40|188183.3|188093.3|188184|188094|188184.4|188094.4|188180.4|188090.4|18
1737046610000|2025-01-16 16:56:50|188186.6|188096.6|188182.7|188092.7|188186.6|188096.6|188180|188090|14
1737046620000|2025-01-16 16:57:00|188179.1|188089.1|188184.9|188094.9|188184.9|188094.9|188179.1|188089.1|19
1737046630000|2025-01-16 16:57:10|188181.8|188091.8|188200.8|188110.8|188200.8|188110.8|188181.8|188091.8|13
1737046640000|2025-01-16 16:57:20|188194.6|188104.6|188199.2|188109.2|188202.5|188112.5|188193.8|188103.8|26
1737046650000|2025-01-16 16:57:30|188195.6|188105.6|188196.7|188106.7|188202.4|188112.4|188194.5|188104.5|21
1737046660000|2025-01-16 16:57:40|188196.3|188106.3|188194.5|188104.5|188196.3|188106.3|188192|188102|17
1737046670000|2025-01-16 16:57:50|188196.4|188106.4|188190.8|188100.8|188196.4|188106.4|188188.8|188098.8|12
1737046680000|2025-01-16 16:58:00|188187.7|188097.7|188188.3|188098.3|188192.5|188102.5|188185.5|188095.5|19
1737046690000|2025-01-16 16:58:10|188190|188100|188190.8|188100.8|188190.8|188100.8|188190|188100|4
1737046700000|2025-01-16 16:58:20|188191.7|188101.7|188195.1|188105.1|188195.1|188105.1|188191|188101|10
1737046710000|2025-01-16 16:58:30|188193.1|188103.1|188193|188103|188194.1|188104.1|188190.8|188100.8|19
1737046720000|2025-01-16 16:58:40|188193.4|188103.4|188187.7|188097.7|188193.8|188103.8|188187.7|188097.7|14
1737046730000|2025-01-16 16:58:50|188188|188098|188192.1|188102.1|188193.2|188103.2|188185.8|188095.8|16
1737046740000|2025-01-16 16:59:00|188193.9|188103.9|188193.3|188103.3|188197.2|188107.2|188191.3|188101.3|14
1737046750000|2025-01-16 16:59:10|188195|188105|188193.4|188103.4|188195|188105|188190.1|188100.1|9
1737046760000|2025-01-16 16:59:20|188190.6|188100.6|188194.3|188104.3|188198.1|188108.1|188190.6|188100.6|8
1737046770000|2025-01-16 16:59:30|188194.4|188104.4|188192.8|188102.8|188194.8|188104.8|188191.4|188101.4|9
1737046780000|2025-01-16 16:59:40|188194.5|188104.5|188194.7|188104.7|188199.2|188109.2|188191|188101|17
1737046790000|2025-01-16 16:59:50|188194.5|188104.5|188194.3|188104.3|188200.4|188110.4|188187.7|188097.7|6
1737046800000|2025-01-16 17:00:00|188194.1|188104.1|188211.4|188121.4|188211.4|188121.4|188193.8|188103.8|21
1737046810000|2025-01-16 17:00:10|188209.1|188119.1|188214.4|188124.4|188214.4|188124.4|188209.1|188119.1|10
1737046820000|2025-01-16 17:00:20|188229.9|188139.9|188234.6|188144.6|188239.6|188149.6|188225.4|188135.4|21
1737046830000|2025-01-16 17:00:30|188233.3|188143.3|188229.8|188139.8|188238.7|188148.7|188221.2|188131.2|22
1737046840000|2025-01-16 17:00:40|188229.1|188139.1|188232.3|188142.3|188236.4|188146.4|188229.1|188139.1|11
1737046850000|2025-01-16 17:00:50|188230.3|188140.3|188268.1|188178.1|188274.6|188184.6|188230.3|188140.3|15
1737046860000|2025-01-16 17:01:00|188270.9|188180.9|188272|188182|188281|188191|188269.9|188179.9|17
1737046870000|2025-01-16 17:01:10|188271.6|188181.6|188268.8|188178.8|188271.8|188181.8|188264.8|188174.8|11
1737046880000|2025-01-16 17:01:20|188266.9|188176.9|188269.2|188179.2|188271.6|188181.6|188266.3|188176.3|11
1737046890000|2025-01-16 17:01:30|188268.2|188178.2|188264.1|188174.1|188269.2|188179.2|188260.5|188170.5|15
1737046900000|2025-01-16 17:01:40|188264.3|188174.3|188255.5|188165.5|188269.6|188179.6|188255.5|188165.5|9
1737046910000|2025-01-16 17:01:50|188255.9|188165.9|188261.3|188171.3|188262.5|188172.5|188254.7|188164.7|9
1737046920000|2025-01-16 17:02:00|188263.7|188173.7|188249.3|188159.3|188272.3|188182.3|188247.2|188157.2|15
1737046930000|2025-01-16 17:02:10|188248.5|188158.5|188224|188134|188248.8|188158.8|188224|188134|11
1737046940000|2025-01-16 17:02:20|188223.6|188133.6|188221|188131|188223.6|188133.6|188208.9|188118.9|14
1737046950000|2025-01-16 17:02:30|188220.9|188130.9|188211.4|188121.4|188220.9|188130.9|188211.3|188121.3|9
1737046960000|2025-01-16 17:02:40|188214.2|188124.2|188211.4|188121.4|188220|188130|188211.4|188121.4|6
1737046970000|2025-01-16 17:02:50|188210.7|188120.7|188199.5|188109.5|188210.7|188120.7|188199.3|188109.3|7
1737046980000|2025-01-16 17:03:00|188200|188110|188202.1|188112.1|188220.3|188130.3|188198.5|188108.5|18
1737046990000|2025-01-16 17:03:10|188202.2|188112.2|188200.4|188110.4|188205.2|188115.2|188184.2|188094.2|16
1737047000000|2025-01-16 17:03:20|188210.3|188120.3|188211.4|188121.4|188218.5|188128.5|188208.5|188118.5|21
1737047010000|2025-01-16 17:03:30|188211.8|188121.8|188215.1|188125.1|188217.5|188127.5|188211.8|188121.8|13
1737047020000|2025-01-16 17:03:40|188216.7|188126.7|188221.9|188131.9|188226|188136|188216.7|188126.7|14
1737047030000|2025-01-16 17:03:50|188222|188132|188222.6|188132.6|188224|188134|188222|188132|11
1737047040000|2025-01-16 17:04:00|188222.5|188132.5|188243|188153|188245.6|188155.6|188222.5|188132.5|21
1737047050000|2025-01-16 17:04:10|188250.6|188160.6|188249|188159|188252.3|188162.3|188248.9|188158.9|18
1737047060000|2025-01-16 17:04:20|188248.1|188158.1|188243.7|188153.7|188248.5|188158.5|188243.7|188153.7|9
1737047070000|2025-01-16 17:04:30|188246|188156|188228.3|188138.3|188246|188156|188223.7|188133.7|14
1737047080000|2025-01-16 17:04:40|188227.8|188137.8|188248.6|188158.6|188248.6|188158.6|188222.6|188132.6|16
1737047090000|2025-01-16 17:04:50|188248.8|188158.8|188248.9|188158.9|188249.1|188159.1|188246.9|188156.9|7
1737047100000|2025-01-16 17:05:00|188248.7|188158.7|188266.6|188136.6|188266.7|188171.8|188247.3|188136.5|17
1737047110000|2025-01-16 17:05:10|188266.5|188136.5|188272.9|188142.9|188274|188144|188266.5|188136.5|13
1737047120000|2025-01-16 17:05:20|188273.8|188143.8|188272.9|188142.9|188278.5|188148.5|188266.7|188136.7|14
1737047130000|2025-01-16 17:05:30|188270.8|188140.8|188272.3|188142.3|188273|188143|188270.8|188140.8|7
1737047140000|2025-01-16 17:05:40|188271.9|188141.9|188255.4|188125.4|188272|188142|188228.4|188121.2|26
1737047150000|2025-01-16 17:05:50|188255.3|188125.3|188256.1|188126.1|188256.6|188126.6|188255.2|188125.2|9
1737047160000|2025-01-16 17:06:00|188253.5|188123.5|188257|188127|188258.8|188128.8|188253.5|188123.5|11
1737047170000|2025-01-16 17:06:10|188257.3|188127.3|188254.9|188124.9|188258.1|188128.1|188247.6|188117.6|18
1737047180000|2025-01-16 17:06:20|188269.7|188139.7|188272.1|188142.1|188276|188146|188265.2|188135.2|15
1737047190000|2025-01-16 17:06:30|188269.5|188139.5|188249.9|188119.9|188269.5|188139.5|188249.9|188119.9|24
1737047200000|2025-01-16 17:06:40|188253.7|188123.7|188260.2|188130.2|188272.4|188142.4|188249.4|188119.4|30
1737047210000|2025-01-16 17:06:50|188259.6|188129.6|188255.1|188125.1|188260.3|188130.3|188250.6|188120.6|18
1737047220000|2025-01-16 17:07:00|188256.1|188126.1|188228.2|188138.2|188256.1|188144.9|188228.2|188122.3|17
1737047230000|2025-01-16 17:07:10|188232.6|188142.6|188234.5|188144.5|188237.5|188147.5|188224.7|188134.7|10
1737047240000|2025-01-16 17:07:20|188235.8|188145.8|188221.8|188131.8|188240.2|188150.2|188221.8|188131.8|25
1737047250000|2025-01-16 17:07:30|188220.7|188130.7|188221.7|188131.7|188228.5|188138.5|188215.2|188125.2|24
1737047260000|2025-01-16 17:07:40|188221|188131|188220.6|188130.6|188222.7|188132.7|188216.7|188126.7|21
1737047270000|2025-01-16 17:07:50|188220.7|188130.7|188219.5|188129.5|188221.9|188131.9|188217.4|188127.4|13
1737047280000|2025-01-16 17:08:00|188224.8|188134.8|188220.1|188130.1|188235.3|188145.3|188217.6|188127.6|19
1737047290000|2025-01-16 17:08:10|188220.3|188130.3|188221.5|188131.5|188222.2|188132.2|188212.6|188122.6|20
1737047300000|2025-01-16 17:08:20|188222|188132|188202.6|188112.6|188223.7|188133.7|188201.9|188111.9|20
1737047310000|2025-01-16 17:08:30|188200.7|188110.7|188205.9|188115.9|188219.9|188129.9|188200.7|188110.7|15
1737047320000|2025-01-16 17:08:40|188206.9|188116.9|188211.4|188121.4|188217|188127|188206.7|188116.7|20
1737047330000|2025-01-16 17:08:50|188211.5|188121.5|188208.3|188118.3|188211.5|188121.5|188204.9|188114.9|11
1737047340000|2025-01-16 17:09:00|188211.1|188121.1|188243.9|188113.9|188244.2|188121.5|188211.1|188107|15
1737047350000|2025-01-16 17:09:10|188244.5|188114.5|188247.7|188117.7|188262.6|188132.6|188244.5|188114.5|17
1737047360000|2025-01-16 17:09:20|188250.2|188120.2|188224.9|188094.9|188250.2|188120.2|188224.2|188094.2|20
1737047370000|2025-01-16 17:09:30|188225.3|188095.3|188188.1|188098.1|188225.3|188103.3|188187|188090|13
1737047380000|2025-01-16 17:09:40|188197.4|188107.4|188201.4|188111.4|188202.5|188112.5|188190.5|188100.5|17
1737047390000|2025-01-16 17:09:50|188200.5|188110.5|188216.3|188086.3|188216.3|188113.1|188200.5|188083|11
1737047400000|2025-01-16 17:10:00|188214|188084|188219.2|188089.2|188220.7|188090.7|188213|188083|7
1737047410000|2025-01-16 17:10:10|188219.3|188089.3|188215.4|188085.4|188219.3|188089.3|188215.4|188085.4|6
1737047420000|2025-01-16 17:10:20|188215.6|188085.6|188214.5|188084.5|188221.3|188091.3|188213.2|188083.2|8
1737047430000|2025-01-16 17:10:30|188214.4|188084.4|188210.6|188080.6|188222|188092|188207.9|188077.9|9
1737047440000|2025-01-16 17:10:40|188209.5|188079.5|188193.2|188063.2|188209.5|188079.5|188193.2|188063.2|19
1737047450000|2025-01-16 17:10:50|188192.6|188062.6|188103.4|188013.4|188193.5|188082.1|188099.3|188009.3|25
1737047460000|2025-01-16 17:11:00|188102.6|188012.6|188112.4|188022.4|188112.4|188022.4|188097.5|188007.5|23
1737047470000|2025-01-16 17:11:10|188113.1|188023.1|188120.4|188030.4|188120.4|188030.4|188109|188019|13
1737047480000|2025-01-16 17:11:20|188120.7|188030.7|188107.5|188017.5|188121.1|188031.1|188100.8|188010.8|18
1737047490000|2025-01-16 17:11:30|188107.8|188017.8|188110.1|188020.1|188110.1|188020.1|188105.5|188015.5|5
1737047500000|2025-01-16 17:11:40|188107.5|188017.5|188117.1|188027.1|188120|188030|188107.2|188017.2|15
1737047510000|2025-01-16 17:11:50|188117.5|188027.5|188117.6|188027.6|188118.9|188028.9|188117.2|188027.2|8
1737047520000|2025-01-16 17:12:00|188117.5|188027.5|188114.5|188024.5|188120.1|188030.1|188113.5|188023.5|16
1737047530000|2025-01-16 17:12:10|188112|188022|188111.3|188021.3|188116.9|188026.9|188108.2|188018.2|17
1737047540000|2025-01-16 17:12:20|188115.4|188025.4|188123|188033|188123|188033|188115.4|188025.4|10
1737047550000|2025-01-16 17:12:30|188123.2|188033.2|188122.9|188032.9|188124.7|188034.7|188122.6|188032.6|9
1737047560000|2025-01-16 17:12:40|188123|188033|188112.5|188022.5|188123|188033|188112.4|188022.4|15
1737047570000|2025-01-16 17:12:50|188116.2|188026.2|188123.5|188033.5|188123.5|188033.5|188110.4|188020.4|12
1737047580000|2025-01-16 17:13:00|188119.3|188029.3|188145.9|188015.9|188145.9|188043.3|188119.3|188015.9|9
1737047590000|2025-01-16 17:13:10|188148.7|188018.7|188144.5|188014.5|188148.7|188018.7|188144.2|188014.2|7
1737047600000|2025-01-16 17:13:20|188144.3|188014.3|188142|188012|188150.1|188020.1|188141.6|188011.6|14
1737047610000|2025-01-16 17:13:30|188142.1|188012.1|188140.5|188010.5|188145.5|188015.5|188139.5|188009.5|10
1737047620000|2025-01-16 17:13:40|188139.7|188009.7|188135.7|188005.7|188148|188018|188135.7|188005.7|11
1737047630000|2025-01-16 17:13:50|188138.6|188008.6|188144.5|188014.5|188146|188016|188135.8|188005.8|12
1737047640000|2025-01-16 17:14:00|188144.1|188014.1|188145.7|188015.7|188145.7|188015.7|188140.5|188010.5|12
1737047650000|2025-01-16 17:14:10|188151.6|188021.6|188151|188021|188151.6|188021.6|188147.3|188017.3|9
1737047660000|2025-01-16 17:14:20|188151.2|188021.2|188140.8|188010.8|188151.7|188021.7|188140|188010|15
1737047670000|2025-01-16 17:14:30|188140.9|188010.9|188141.8|188011.8|188145.4|188015.4|188140.1|188010.1|13
1737047680000|2025-01-16 17:14:40|188139.7|188009.7|188137.2|188007.2|188139.7|188009.7|188134.7|188004.7|10
1737047690000|2025-01-16 17:14:50|188136.5|188006.5|188142.1|188012.1|188142.5|188012.5|188134.8|188004.8|13
1737047700000|2025-01-16 17:15:00|188142.5|188012.5|188141.9|188011.9|188145.5|188015.5|188141.7|188011.7|11
1737047710000|2025-01-16 17:15:10|188142.4|188012.4|188151.6|188021.6|188155.6|188025.6|188142.4|188012.4|18
1737047720000|2025-01-16 17:15:20|188151.7|188021.7|188146.3|188016.3|188151.7|188021.7|188144.4|188014.4|9
1737047730000|2025-01-16 17:15:30|188146.4|188016.4|188150.7|188020.7|188154.6|188024.6|188146.4|188016.4|15
1737047740000|2025-01-16 17:15:40|188150|188020|188150.9|188020.9|188156|188026|188149.4|188019.4|12
1737047750000|2025-01-16 17:15:50|188151.4|188021.4|188154.8|188024.8|188154.9|188024.9|188151.4|188021.4|6
1737047760000|2025-01-16 17:16:00|188150.7|188020.7|188145.6|188015.6|188151.1|188021.1|188145.2|188015.2|14
1737047770000|2025-01-16 17:16:10|188145.9|188015.9|188149.7|188019.7|188149.7|188019.7|188145.9|188015.9|7
1737047780000|2025-01-16 17:16:20|188149.3|188019.3|188147.3|188017.3|188149.3|188019.3|188143.7|188013.7|11
1737047790000|2025-01-16 17:16:30|188147.4|188017.4|188148.4|188018.4|188152.1|188022.1|188143.5|188013.5|13
1737047800000|2025-01-16 17:16:40|188150|188020|188151.7|188021.7|188151.7|188021.7|188148.1|188018.1|3
1737047810000|2025-01-16 17:16:50|188158.7|188028.7|188156.5|188026.5|188160.2|188030.2|188152.4|188022.4|16
1737047820000|2025-01-16 17:17:00|188157|188027|188156.5|188026.5|188162|188032|188156.5|188026.5|15
1737047830000|2025-01-16 17:17:10|188157.6|188027.6|188158.9|188028.9|188160.1|188030.1|188156.4|188026.4|8
1737047840000|2025-01-16 17:17:20|188159.1|188029.1|188154.6|188024.6|188159.7|188029.7|188148.3|188018.3|15
1737047850000|2025-01-16 17:17:30|188150.7|188020.7|188160.5|188030.5|188184.6|188054.6|188150.5|188020.5|26
1737047860000|2025-01-16 17:17:40|188160.7|188030.7|188126.9|187996.9|188160.7|188030.7|188126.9|187996.9|29
1737047870000|2025-01-16 17:17:50|188127|187997|188130.4|188000.4|188136.5|188006.5|188126.8|187996.8|15
1737047880000|2025-01-16 17:18:00|188126.9|187996.9|188122.2|187992.2|188127.6|187997.6|188104.6|187974.6|16
1737047890000|2025-01-16 17:18:10|188121.1|187991.1|188154.3|188024.3|188181|188051|188121.1|187991.1|34
1737047900000|2025-01-16 17:18:20|188148.4|188018.4|188124.2|187994.2|188148.4|188018.4|188116.4|187986.4|34
1737047910000|2025-01-16 17:18:30|188124.5|187994.5|188060.7|187930.7|188124.5|187994.5|188047.5|187917.5|38
1737047920000|2025-01-16 17:18:40|188057.4|187927.4|188060.2|187930.2|188072.7|187942.7|188052.2|187922.2|29
1737047930000|2025-01-16 17:18:50|188060.5|187930.5|188054.5|187924.5|188072.4|187942.4|188049.8|187919.8|29
1737047940000|2025-01-16 17:19:00|188050.4|187920.4|188023.3|187893.3|188059|187929|188023.3|187893.3|36
1737047950000|2025-01-16 17:19:10|188034.1|187904.1|188051.4|187921.4|188052.4|187922.4|188030.9|187900.9|36
1737047960000|2025-01-16 17:19:20|188051.3|187921.3|188042.6|187912.6|188056.6|187926.6|188042.6|187912.6|27
1737047970000|2025-01-16 17:19:30|188042.4|187912.4|188032.1|187902.1|188055|187925|188027.2|187897.2|28
1737047980000|2025-01-16 17:19:40|188027.8|187897.8|188032.3|187902.3|188036.8|187906.8|188016.6|187886.6|29
1737047990000|2025-01-16 17:19:50|188036.6|187906.6|188024.5|187894.5|188036.6|187906.6|188017.9|187887.9|27
1737048000000|2025-01-16 17:20:00|188023.6|187893.6|187925.8|187795.8|188023.6|187893.6|187920.5|187790.5|33
1737048010000|2025-01-16 17:20:10|187919.7|187789.7|187925.3|187795.3|187929.6|187799.6|187919.7|187789.7|25
1737048020000|2025-01-16 17:20:20|187923.8|187793.8|187933.1|187803.1|187935.9|187805.9|187919.5|187789.5|28
1737048030000|2025-01-16 17:20:30|187927.9|187797.9|187945.2|187815.2|187948.2|187818.2|187923.7|187793.7|32
1737048040000|2025-01-16 17:20:40|187945.5|187815.5|187931.3|187801.3|187948.6|187818.6|187927.1|187797.1|24
1737048050000|2025-01-16 17:20:50|187930.7|187800.7|187937.6|187807.6|187939.3|187809.3|187929.7|187799.7|19
1737048060000|2025-01-16 17:21:00|187939.4|187809.4|187937.5|187807.5|187939.4|187809.4|187928.2|187798.2|13
1737048070000|2025-01-16 17:21:10|187937.6|187807.6|187939.5|187809.5|187939.6|187809.6|187928.7|187798.7|25
1737048080000|2025-01-16 17:21:20|187940.1|187810.1|187941.3|187811.3|187942.6|187812.6|187929|187799|17
1737048090000|2025-01-16 17:21:30|187941.8|187811.8|187957.3|187827.3|187971.9|187841.9|187941.3|187811.3|19
1737048100000|2025-01-16 17:21:40|187956.5|187826.5|187984.2|187854.2|187984.2|187854.2|187956.3|187826.3|27
1737048110000|2025-01-16 17:21:50|187987.4|187857.4|187969.2|187839.2|187987.4|187857.4|187969.2|187839.2|24
1737048120000|2025-01-16 17:22:00|187974.8|187844.8|188001.9|187871.9|188001.9|187871.9|187974.8|187844.8|19
1737048130000|2025-01-16 17:22:10|188001.8|187871.8|188007.7|187877.7|188009|187879|188001.8|187871.8|25
1737048140000|2025-01-16 17:22:20|188007.8|187877.8|188041.2|187911.2|188042.4|187912.4|188007.8|187877.8|27
1737048150000|2025-01-16 17:22:30|188045.3|187915.3|188052.6|187922.6|188054.4|187924.4|188040.2|187910.2|27
1737048160000|2025-01-16 17:22:40|188053|187923|188084.3|187954.3|188085.4|187955.4|188053|187923|25
1737048170000|2025-01-16 17:22:50|188082.8|187952.8|188064.7|187934.7|188086.3|187956.3|188064.7|187934.7|24
1737048180000|2025-01-16 17:23:00|188064.9|187934.9|188018.7|187888.7|188065|187935|188005.2|187875.2|32
1737048190000|2025-01-16 17:23:10|188018.1|187888.1|188018.2|187888.2|188020.1|187890.1|188015.8|187885.8|24
1737048200000|2025-01-16 17:23:20|188018|187888|188014.6|187884.6|188018|187888|188006|187876|19
1737048210000|2025-01-16 17:23:30|188014.1|187884.1|188003.6|187873.6|188014.1|187884.1|188003.6|187873.6|17
1737048220000|2025-01-16 17:23:40|188003.4|187873.4|188005.9|187875.9|188010.5|187880.5|188003.4|187873.4|10
1737048230000|2025-01-16 17:23:50|188006.1|187876.1|188005.3|187875.3|188006.5|187876.5|188005.3|187875.3|8
1737048240000|2025-01-16 17:24:00|188005.6|187875.6|187975.1|187845.1|188005.6|187875.6|187966.2|187836.2|21
1737048250000|2025-01-16 17:24:10|187975.3|187845.3|187977.5|187847.5|187979.1|187849.1|187971.1|187841.1|24
1737048260000|2025-01-16 17:24:20|187977.6|187847.6|187935.8|187805.8|187979.3|187849.3|187934.5|187804.5|29
1737048270000|2025-01-16 17:24:30|187935.9|187805.9|187946.6|187816.6|187949.9|187819.9|187930.2|187800.2|27
1737048280000|2025-01-16 17:24:40|187945.2|187815.2|187947.6|187817.6|187949.6|187819.6|187941.4|187811.4|11
1737048290000|2025-01-16 17:24:50|187947|187817|187942.2|187812.2|187949.3|187819.3|187941.4|187811.4|14
1737048300000|2025-01-16 17:25:00|187942.7|187812.7|187915.8|187785.8|187942.7|187812.7|187915.8|187785.8|11
1737048310000|2025-01-16 17:25:10|187915.2|187785.2|187915.4|187785.4|187915.7|187785.7|187915.2|187785.2|3
1737048320000|2025-01-16 17:25:20|187918.7|187788.7|187922.5|187792.5|187924.5|187794.5|187914.1|187784.1|17
1737048330000|2025-01-16 17:25:30|187918.6|187788.6|187917.3|187787.3|187924.9|187794.9|187912.4|187782.4|19
1737048340000|2025-01-16 17:25:40|187915.5|187785.5|187925|187795|187925|187795|187911|187781|9
1737048350000|2025-01-16 17:25:50|187922.2|187792.2|187918.5|187788.5|187922.8|187792.8|187916.3|187786.3|8
1737048360000|2025-01-16 17:26:00|187920.5|187790.5|187915.9|187785.9|187923.8|187793.8|187915.9|187785.9|14
1737048370000|2025-01-16 17:26:10|187915.6|187785.6|187890.1|187800.1|187918.2|187800.1|187890.1|187785.6|11
1737048380000|2025-01-16 17:26:20|187915.6|187785.6|187902.6|187772.6|187923.3|187799.8|187882.8|187772.6|12
1737048390000|2025-01-16 17:26:30|187875.5|187785.5|187884|187794|187884.9|187794.9|187875.5|187785.5|10
1737048400000|2025-01-16 17:26:40|187884.2|187794.2|187882.5|187792.5|187884.3|187794.3|187878.4|187788.4|13
1737048410000|2025-01-16 17:26:50|187880.2|187790.2|187886.8|187796.8|187888.1|187798.1|187879.5|187789.5|10
1737048420000|2025-01-16 17:27:00|187882.5|187792.5|187887.2|187797.2|187887.5|187797.5|187880.7|187790.7|11
1737048430000|2025-01-16 17:27:10|187886.5|187796.5|187881.9|187791.9|187887.2|187797.2|187879.6|187789.6|8
1737048440000|2025-01-16 17:27:20|187882|187792|187889|187759|187889|187792.5|187866.4|187754.6|13
1737048450000|2025-01-16 17:27:30|187889.6|187759.6|187885.6|187755.6|187889.6|187759.6|187884.4|187754.4|8
1737048460000|2025-01-16 17:27:40|187885.2|187755.2|187884.6|187754.6|187887.3|187757.3|187884.6|187754.6|12
1737048470000|2025-01-16 17:27:50|187886.6|187756.6|187889.1|187759.1|187890.4|187760.4|187886.6|187756.6|8
1737048480000|2025-01-16 17:28:00|187893|187763|187891|187761|187893|187763|187887.9|187757.9|11
1737048490000|2025-01-16 17:28:10|187890.5|187760.5|187888.3|187758.3|187891.9|187761.9|187885.3|187755.3|10
1737048500000|2025-01-16 17:28:20|187888.6|187758.6|187889.5|187759.5|187889.5|187759.5|187886.9|187756.9|5
1737048510000|2025-01-16 17:28:30|187890.2|187760.2|187889.6|187759.6|187897|187767|187888.6|187758.6|14
1737048520000|2025-01-16 17:28:40|187890.5|187760.5|187890.9|187760.9|187891.3|187761.3|187888.1|187758.1|7
1737048530000|2025-01-16 17:28:50|187890.8|187760.8|187891.9|187761.9|187894.7|187764.7|187890.8|187760.8|7
1737048540000|2025-01-16 17:29:00|187889.4|187759.4|187834.8|187744.8|187895.6|187765.6|187827.8|187737.8|15
1737048550000|2025-01-16 17:29:10|187839.2|187749.2|187855.8|187765.8|187861|187771|187831.2|187741.2|12
1737048560000|2025-01-16 17:29:20|187851.9|187761.9|187858|187768|187858|187768|187851.9|187761.9|16
1737048570000|2025-01-16 17:29:30|187858.1|187768.1|187864.8|187774.8|187869.1|187779.1|187858.1|187768.1|16
1737048580000|2025-01-16 17:29:40|187864.7|187774.7|187864.8|187774.8|187865.3|187775.3|187864.5|187774.5|8
1737048590000|2025-01-16 17:29:50|187864.7|187774.7|187861.4|187771.4|187865.3|187775.3|187856.9|187766.9|15
1737048600000|2025-01-16 17:30:00|187861.9|187771.9|187860.8|187770.8|187864.8|187774.8|187860.7|187770.7|11
1737048610000|2025-01-16 17:30:10|187861.2|187771.2|187858.2|187768.2|187861.3|187771.3|187855.6|187765.6|8
1737048620000|2025-01-16 17:30:20|187859.4|187769.4|187858|187768|187864.8|187774.8|187855.1|187765.1|17
1737048630000|2025-01-16 17:30:30|187855.8|187765.8|187855.4|187765.4|187855.8|187765.8|187854.8|187764.8|7
1737048640000|2025-01-16 17:30:40|187855.3|187765.3|187856.2|187766.2|187861.3|187771.3|187854.8|187764.8|7
1737048650000|2025-01-16 17:30:50|187854.8|187764.8|187859.5|187769.5|187860|187770|187854.8|187764.8|10
1737048660000|2025-01-16 17:31:00|187857.3|187767.3|187855.2|187765.2|187857.3|187767.3|187855.1|187765.1|8
1737048670000|2025-01-16 17:31:10|187855.7|187765.7|187853.3|187763.3|187855.7|187765.7|187853.3|187763.3|5
1737048680000|2025-01-16 17:31:20|187855.5|187765.5|187856.9|187766.9|187856.9|187766.9|187855.5|187765.5|5
1737048690000|2025-01-16 17:31:30|187857.2|187767.2|187856.9|187766.9|187857.2|187767.2|187856.9|187766.9|4
1737048700000|2025-01-16 17:31:40|187857.3|187767.3|187866.1|187776.1|187866.1|187776.1|187857.3|187767.3|10
1737048710000|2025-01-16 17:31:50|187866|187776|187916.7|187826.7|187916.7|187826.7|187866|187776|9
1737048720000|2025-01-16 17:32:00|187911.5|187821.5|187866|187776|187911.5|187821.5|187858.2|187768.2|25
1737048730000|2025-01-16 17:32:10|187862.8|187772.8|187862.6|187772.6|187867.7|187777.7|187858.8|187768.8|15
1737048740000|2025-01-16 17:32:20|187865.1|187775.1|187863.7|187773.7|187865.8|187775.8|187861.8|187771.8|15
1737048750000|2025-01-16 17:32:30|187865.8|187775.8|187864.6|187774.6|187865.8|187775.8|187857.6|187767.6|13
1737048760000|2025-01-16 17:32:40|187861.1|187771.1|187867.2|187777.2|187867.2|187777.2|187861|187771|10
1737048770000|2025-01-16 17:32:50|187867.3|187777.3|187866.3|187776.3|187867.3|187777.3|187863.6|187773.6|6
1737048780000|2025-01-16 17:33:00|187864.1|187774.1|187866.7|187776.7|187876.8|187786.8|187864.1|187774.1|18
1737048790000|2025-01-16 17:33:10|187866.1|187776.1|187867.6|187777.6|187870.4|187780.4|187866.1|187776.1|5
1737048800000|2025-01-16 17:33:20|187866.9|187776.9|187868.4|187778.4|187869|187779|187866.9|187776.9|7
1737048810000|2025-01-16 17:33:30|187865.8|187775.8|187865.8|187775.8|187865.8|187775.8|187865.8|187775.8|1
1737048820000|2025-01-16 17:33:40|187865.4|187775.4|187868.2|187778.2|187870.4|187780.4|187865.4|187775.4|8
1737048830000|2025-01-16 17:33:50|187868|187778|187867.1|187777.1|187868|187778|187866.7|187776.7|6
1737048840000|2025-01-16 17:34:00|187867.3|187777.3|187866.7|187776.7|187869.7|187779.7|187865.9|187775.9|10
1737048850000|2025-01-16 17:34:10|187866.3|187776.3|187868.3|187778.3|187868.3|187778.3|187866.3|187776.3|6
1737048860000|2025-01-16 17:34:20|187869|187779|187866.3|187776.3|187869|187779|187866.3|187776.3|6
1737048870000|2025-01-16 17:34:30|187865.9|187775.9|187881.8|187791.8|187884.7|187794.7|187865.9|187775.9|8
1737048880000|2025-01-16 17:34:40|187881.7|187791.7|187872.3|187782.3|187882.3|187792.3|187872.3|187782.3|9
1737048890000|2025-01-16 17:34:50|187874.3|187784.3|187878.8|187788.8|187879.3|187789.3|187874.3|187784.3|7
1737048900000|2025-01-16 17:35:00|187878.6|187788.6|187879.1|187789.1|187879.1|187789.1|187878.3|187788.3|3
1737048910000|2025-01-16 17:35:10|187880.3|187790.3|187887.4|187797.4|187888.8|187798.8|187876.7|187786.7|13
1737048920000|2025-01-16 17:35:20|187886.8|187796.8|187886.2|187796.2|187888|187798|187885.8|187795.8|8
1737048930000|2025-01-16 17:35:30|187886.1|187796.1|187920.5|187830.5|187924.6|187834.6|187886.1|187796.1|7
1737048940000|2025-01-16 17:35:40|187921.7|187831.7|187927|187837|187927|187837|187920.6|187830.6|6
1737048950000|2025-01-16 17:35:50|187927.1|187837.1|187921.6|187831.6|187927.1|187837.1|187919.7|187829.7|5
1737048960000|2025-01-16 17:36:00|187927.1|187837.1|187925.3|187835.3|187927.2|187837.2|187920.2|187830.2|8
1737048970000|2025-01-16 17:36:10|187936.2|187846.2|187936.2|187846.2|187936.2|187846.2|187932.8|187842.8|7
1737048980000|2025-01-16 17:36:20|187937|187847|187923.4|187833.4|187937.1|187847.1|187923.4|187833.4|5
1737048990000|2025-01-16 17:36:30|187925.4|187835.4|187925.1|187835.1|187925.8|187835.8|187925.1|187835.1|8
1737049000000|2025-01-16 17:36:40|187924.9|187834.9|187920.1|187830.1|187924.9|187834.9|187920.1|187830.1|9
1737049010000|2025-01-16 17:36:50|187909.4|187819.4|187909.4|187819.4|187911.5|187821.5|187909.3|187819.3|6
1737049020000|2025-01-16 17:37:00|187914.3|187824.3|187918.6|187828.6|187921.1|187831.1|187914.3|187824.3|6
1737049030000|2025-01-16 17:37:10|187918.1|187828.1|187898.9|187808.9|187918.6|187828.6|187898.9|187808.9|13
1737049040000|2025-01-16 17:37:20|187899.1|187809.1|187900.5|187810.5|187900.5|187810.5|187898.8|187808.8|6
1737049050000|2025-01-16 17:37:30|187900.7|187810.7|187852.1|187762.1|187901.9|187811.9|187851.8|187761.8|7
1737049060000|2025-01-16 17:37:40|187851.5|187761.5|187839.7|187749.7|187866.1|187776.1|187835.8|187745.8|16
1737049070000|2025-01-16 17:37:50|187840|187750|187840.7|187750.7|187840.8|187750.8|187838.1|187748.1|10
1737049080000|2025-01-16 17:38:00|187838.6|187748.6|187838.2|187748.2|187840.9|187750.9|187837.9|187747.9|10
1737049090000|2025-01-16 17:38:10|187840.8|187750.8|187840.6|187750.6|187841.2|187751.2|187840.4|187750.4|5
1737049100000|2025-01-16 17:38:20|187841.4|187751.4|187839.2|187749.2|187841.4|187751.4|187834.9|187744.9|14
1737049110000|2025-01-16 17:38:30|187839.7|187749.7|187834|187744|187846|187756|187832.8|187742.8|14
1737049120000|2025-01-16 17:38:40|187834.1|187744.1|187839.9|187749.9|187839.9|187749.9|187833.7|187743.7|5
1737049130000|2025-01-16 17:38:50|187842.3|187752.3|187844.2|187754.2|187844.2|187754.2|187840.5|187750.5|8
1737049140000|2025-01-16 17:39:00|187842.9|187752.9|187844.9|187754.9|187844.9|187754.9|187842.9|187752.9|3
1737049150000|2025-01-16 17:39:10|187845.1|187755.1|187845.7|187755.7|187845.7|187755.7|187845.1|187755.1|2
1737049160000|2025-01-16 17:39:20|187847.6|187757.6|187870.1|187780.1|187870.1|187780.1|187847.6|187757.6|8
1737049170000|2025-01-16 17:39:30|187870.7|187780.7|187870.4|187780.4|187873|187783|187870.4|187780.4|8
1737049180000|2025-01-16 17:39:40|187870.5|187780.5|187871.5|187781.5|187876.3|187786.3|187870.5|187780.5|9
1737049190000|2025-01-16 17:39:50|187871.6|187781.6|187874.4|187784.4|187874.4|187784.4|187871.6|187781.6|4
1737049200000|2025-01-16 17:40:00|187874.2|187784.2|187870.6|187780.6|187874.2|187784.2|187870.6|187780.6|7
1737049210000|2025-01-16 17:40:10|187870.7|187780.7|187870.5|187780.5|187870.8|187780.8|187870.5|187780.5|3
1737049220000|2025-01-16 17:40:20|187870.4|187780.4|187870.4|187780.4|187870.9|187780.9|187870.2|187780.2|6
1737049230000|2025-01-16 17:40:30|187870.1|187780.1|187890.8|187800.8|187890.8|187800.8|187859.8|187769.8|20
1737049240000|2025-01-16 17:40:40|187873|187783|187886.9|187796.9|187893.3|187803.3|187873|187783|23
1737049250000|2025-01-16 17:40:50|187889.5|187799.5|187900.8|187810.8|187918.7|187828.7|187886.2|187796.2|26
1737049260000|2025-01-16 17:41:00|187902.8|187812.8|187876.4|187786.4|187902.8|187812.8|187872|187782|16
1737049270000|2025-01-16 17:41:10|187877.7|187787.7|187874.1|187784.1|187878.9|187788.9|187869.2|187779.2|15
1737049280000|2025-01-16 17:41:20|187872.8|187782.8|187885.5|187795.5|187888.9|187798.9|187872.7|187782.7|13
1737049290000|2025-01-16 17:41:30|187884.5|187794.5|187880.6|187790.6|187884.5|187794.5|187880|187790|10
1737049300000|2025-01-16 17:41:40|187880.3|187790.3|187885.9|187795.9|187888.5|187798.5|187880.3|187790.3|10
1737049310000|2025-01-16 17:41:50|187887.7|187797.7|187898.3|187808.3|187912.1|187822.1|187887.7|187797.7|19
1737049320000|2025-01-16 17:42:00|187900.7|187810.7|187917.7|187827.7|187927.4|187837.4|187900.7|187810.7|27
1737049330000|2025-01-16 17:42:10|187918.6|187828.6|187893.4|187803.4|187918.6|187828.6|187892.6|187802.6|18
1737049340000|2025-01-16 17:42:20|187892.9|187802.9|187896.5|187806.5|187896.5|187806.5|187889.6|187799.6|14
1737049350000|2025-01-16 17:42:30|187897.1|187807.1|187892.3|187802.3|187897.2|187807.2|187892|187802|11
1737049360000|2025-01-16 17:42:40|187892.9|187802.9|187897.2|187807.2|187897.2|187807.2|187891.6|187801.6|9
1737049370000|2025-01-16 17:42:50|187894.9|187804.9|187894.3|187804.3|187895.4|187805.4|187893.5|187803.5|7
1737049380000|2025-01-16 17:43:00|187892.9|187802.9|187897.9|187807.9|187898.2|187808.2|187892.4|187802.4|8
1737049390000|2025-01-16 17:43:10|187901.2|187811.2|187899.8|187809.8|187903.7|187813.7|187892.8|187802.8|19
1737049400000|2025-01-16 17:43:20|187902.4|187812.4|187890.8|187800.8|187902.4|187812.4|187890.8|187800.8|18
1737049410000|2025-01-16 17:43:30|187880.2|187790.2|187885.4|187795.4|187887.1|187797.1|187880.2|187790.2|12
1737049420000|2025-01-16 17:43:40|187886.1|187796.1|187885.4|187795.4|187888.1|187798.1|187885.4|187795.4|8
1737049430000|2025-01-16 17:43:50|187885.3|187795.3|187895.7|187805.7|187895.7|187805.7|187885.3|187795.3|9
1737049440000|2025-01-16 17:44:00|187902.2|187812.2|187895.9|187805.9|187904.5|187814.5|187895.6|187805.6|9
1737049450000|2025-01-16 17:44:10|187897.6|187807.6|187900.9|187810.9|187900.9|187810.9|187897|187807|8
1737049460000|2025-01-16 17:44:20|187901.6|187811.6|187902.7|187812.7|187902.7|187812.7|187896.8|187806.8|10
1737049470000|2025-01-16 17:44:30|187899.9|187809.9|187902.7|187812.7|187904.6|187814.6|187899.9|187809.9|13
1737049480000|2025-01-16 17:44:40|187901.8|187811.8|187901.2|187811.2|187903.3|187813.3|187901.2|187811.2|3
1737049490000|2025-01-16 17:44:50|187902.8|187812.8|187904|187814|187908.1|187818.1|187901.7|187811.7|8
1737049500000|2025-01-16 17:45:00|187903.8|187813.8|187913.5|187823.5|187915.7|187825.7|187903.8|187813.8|20
1737049510000|2025-01-16 17:45:10|187913.4|187823.4|187911.4|187821.4|187913.5|187823.5|187905.9|187815.9|22
1737049520000|2025-01-16 17:45:20|187910.5|187820.5|187911.6|187821.6|187911.8|187821.8|187909.9|187819.9|10
1737049530000|2025-01-16 17:45:30|187908.7|187818.7|187897.2|187807.2|187910|187820|187897.2|187807.2|15
1737049540000|2025-01-16 17:45:40|187897.1|187807.1|187901|187811|187901.4|187811.4|187897.1|187807.1|12
1737049550000|2025-01-16 17:45:50|187903|187813|187916.1|187826.1|187918|187828|187903|187813|16
1737049560000|2025-01-16 17:46:00|187918.4|187828.4|187914.9|187824.9|187920.3|187830.3|187913.5|187823.5|15
1737049570000|2025-01-16 17:46:10|187913.6|187823.6|187917.4|187827.4|187920.5|187830.5|187913.6|187823.6|12
1737049580000|2025-01-16 17:46:20|187920|187830|187919.3|187829.3|187929.9|187839.9|187919.3|187829.3|17
1737049590000|2025-01-16 17:46:30|187919|187829|187921.8|187831.8|187921.8|187831.8|187918.5|187828.5|6
1737049600000|2025-01-16 17:46:40|187921.9|187831.9|187920.2|187830.2|187922.3|187832.3|187919.9|187829.9|10
1737049610000|2025-01-16 17:46:50|187920.3|187830.3|187920.3|187830.3|187920.3|187830.3|187920.3|187830.3|1
1737049620000|2025-01-16 17:47:00|187920.2|187830.2|187942.4|187852.4|187944.4|187854.4|187920.1|187830.1|11
1737049630000|2025-01-16 17:47:10|187943.8|187853.8|187938.9|187848.9|187943.8|187853.8|187936.8|187846.8|9
1737049640000|2025-01-16 17:47:20|187939.4|187849.4|187943.7|187853.7|187949.8|187859.8|187939.4|187849.4|13
1737049650000|2025-01-16 17:47:30|187944.3|187854.3|187958.7|187868.7|187958.7|187868.7|187944.3|187854.3|8
1737049660000|2025-01-16 17:47:40|187955.7|187865.7|187956|187866|187956.1|187866.1|187953.1|187863.1|11
1737049670000|2025-01-16 17:47:50|187955.2|187865.2|187956.6|187866.6|187956.6|187866.6|187953.1|187863.1|8
1737049680000|2025-01-16 17:48:00|187972.8|187882.8|187967.4|187877.4|187972.8|187882.8|187967.4|187877.4|10
1737049690000|2025-01-16 17:48:10|187967|187877|187966.7|187876.7|187967.3|187877.3|187966.5|187876.5|9
1737049700000|2025-01-16 17:48:20|187966.4|187876.4|187972.4|187882.4|187972.4|187882.4|187966.2|187876.2|7
1737049710000|2025-01-16 17:48:30|187972.6|187882.6|187970.8|187880.8|187973.8|187883.8|187969.5|187879.5|14
1737049720000|2025-01-16 17:48:40|187970.5|187880.5|187968.3|187878.3|187970.8|187880.8|187967|187877|10
1737049730000|2025-01-16 17:48:50|187968.4|187878.4|187966.9|187876.9|187971.6|187881.6|187966.7|187876.7|7
1737049740000|2025-01-16 17:49:00|187970.7|187880.7|187973.8|187883.8|187974.8|187884.8|187970|187880|12
1737049750000|2025-01-16 17:49:10|187970.1|187880.1|187964.8|187874.8|187971.7|187881.7|187964.6|187874.6|8
1737049760000|2025-01-16 17:49:20|187964.9|187874.9|187965|187875|187969.2|187879.2|187961.3|187871.3|11
1737049770000|2025-01-16 17:49:30|187964.9|187874.9|187965.1|187875.1|187969.1|187879.1|187957.6|187867.6|14
1737049780000|2025-01-16 17:49:40|187964.9|187874.9|187963.2|187873.2|187969.7|187879.7|187956|187866|17
1737049790000|2025-01-16 17:49:50|187965.8|187875.8|187968.8|187878.8|187969.1|187879.1|187955.7|187865.7|11
1737049800000|2025-01-16 17:50:00|187969.1|187879.1|188030.7|187900.7|188040.6|187910.6|187969.1|187879.1|13
1737049810000|2025-01-16 17:50:10|188030.8|187900.8|188033.9|187903.9|188035.3|187905.3|188022.9|187892.9|16
1737049820000|2025-01-16 17:50:20|188034.4|187904.4|188037.2|187907.2|188038.4|187908.4|188025.5|187895.5|15
1737049830000|2025-01-16 17:50:30|188037.9|187907.9|188062|187932|188062.3|187932.3|188030.9|187900.9|30
1737049840000|2025-01-16 17:50:40|188062.5|187932.5|188060|187930|188063.9|187933.9|188057.5|187927.5|11
1737049850000|2025-01-16 17:50:50|188060.7|187930.7|188059.8|187929.8|188060.7|187930.7|188059.8|187929.8|6
1737049860000|2025-01-16 17:51:00|188056.8|187926.8|188063.9|187933.9|188064|187934|188056.8|187926.8|15
1737049870000|2025-01-16 17:51:10|188062.9|187932.9|188058.4|187928.4|188062.9|187932.9|188054.5|187924.5|15
1737049880000|2025-01-16 17:51:20|188056.6|187926.6|188060.4|187930.4|188060.5|187930.5|188053.6|187923.6|10
1737049890000|2025-01-16 17:51:30|188060.6|187930.6|188062.8|187932.8|188064.7|187934.7|188058.8|187928.8|15
1737049900000|2025-01-16 17:51:40|188063.8|187933.8|188063.6|187933.6|188065.6|187935.6|188063.6|187933.6|9
1737049910000|2025-01-16 17:51:50|188061.8|187931.8|188056.1|187926.1|188061.8|187931.8|188054.5|187924.5|15
1737049920000|2025-01-16 17:52:00|188056.8|187926.8|188056.5|187926.5|188057.5|187927.5|188056.5|187926.5|11
1737049930000|2025-01-16 17:52:10|188056.7|187926.7|188056.8|187926.8|188058.7|187928.7|188056.6|187926.6|6
1737049940000|2025-01-16 17:52:20|188056.6|187926.6|188064.8|187934.8|188064.8|187934.8|188056.6|187926.6|13
1737049950000|2025-01-16 17:52:30|188055.5|187965.5|188053.9|187963.9|188061.7|187971.7|188051.5|187961.5|15
1737049960000|2025-01-16 17:52:40|188055.7|187965.7|188076.5|187986.5|188084.7|187994.7|188055.7|187965.7|23
1737049970000|2025-01-16 17:52:50|188079.3|187989.3|188078.3|187988.3|188079.3|187989.3|188075.8|187985.8|12
1737049980000|2025-01-16 17:53:00|188079.8|187989.8|188090.3|188000.3|188091.5|188001.5|188079.5|187989.5|19
1737049990000|2025-01-16 17:53:10|188091.1|188001.1|188070.2|187980.2|188091.4|188001.4|188069|187979|9
1737050000000|2025-01-16 17:53:20|188070.7|187980.7|188069.7|187979.7|188071|187981|188068.6|187978.6|10
1737050010000|2025-01-16 17:53:30|188068.9|187978.9|188070.1|187980.1|188072|187982|188068.9|187978.9|10
1737050020000|2025-01-16 17:53:40|188070.2|187980.2|188067.7|187977.7|188071.7|187981.7|188065.8|187975.8|12
1737050030000|2025-01-16 17:53:50|188066.4|187976.4|188069.4|187939.4|188070.6|187976.4|188047.1|187931.6|13
1737050040000|2025-01-16 17:54:00|188070.8|187940.8|188055|187925|188070.8|187940.8|188052.6|187922.6|23
1737050050000|2025-01-16 17:54:10|188054.2|187924.2|188056.2|187926.2|188062.1|187932.1|188052.1|187922.1|12
1737050060000|2025-01-16 17:54:20|188059.3|187929.3|188060.7|187930.7|188064.6|187934.6|188059.3|187929.3|13
1737050070000|2025-01-16 17:54:30|188061|187931|188059.7|187929.7|188063.1|187933.1|188049.8|187919.8|10
1737050080000|2025-01-16 17:54:40|188060.5|187930.5|188062.2|187932.2|188062.9|187932.9|188060|187930|13
1737050090000|2025-01-16 17:54:50|188063.6|187933.6|188063.2|187933.2|188070.9|187940.9|188059.2|187929.2|9
1737050100000|2025-01-16 17:55:00|188062.8|187932.8|188070.9|187940.9|188071|187941|188062.7|187932.7|14
1737050110000|2025-01-16 17:55:10|188071.6|187941.6|188057.7|187927.7|188071.6|187941.6|188055.1|187925.1|16
1737050120000|2025-01-16 17:55:20|188057|187927|188054.5|187924.5|188057|187927|188054.5|187924.5|8
1737050130000|2025-01-16 17:55:30|188053|187923|188057.8|187927.8|188057.8|187927.8|188052.7|187922.7|10
1737050140000|2025-01-16 17:55:40|188058.1|187928.1|188056.5|187926.5|188058.6|187928.6|188054.3|187924.3|7
1737050150000|2025-01-16 17:55:50|188056.1|187926.1|188059.4|187929.4|188061.5|187931.5|188050.5|187920.5|17
1737050160000|2025-01-16 17:56:00|188059.6|187929.6|187989.9|187899.9|188059.6|187929.6|187988|187898|14
1737050170000|2025-01-16 17:56:10|187992.3|187902.3|187957.8|187867.8|187999.1|187909.1|187952.1|187862.1|16
1737050180000|2025-01-16 17:56:20|187957.7|187867.7|187951|187861|187963.8|187873.8|187950.4|187860.4|14
1737050190000|2025-01-16 17:56:30|187952.8|187862.8|187951.2|187861.2|187952.8|187862.8|187949.3|187859.3|10
1737050200000|2025-01-16 17:56:40|187951.4|187861.4|187953.4|187863.4|187953.4|187863.4|187949|187859|10
1737050210000|2025-01-16 17:56:50|187953.2|187863.2|187948.4|187858.4|187953.4|187863.4|187948.2|187858.2|14
1737050220000|2025-01-16 17:57:00|187948.5|187858.5|187949.4|187859.4|187949.4|187859.4|187948.2|187858.2|4
1737050230000|2025-01-16 17:57:10|187948.9|187858.9|187947.6|187857.6|187951|187861|187945.9|187855.9|9
1737050240000|2025-01-16 17:57:20|187945.9|187855.9|187940.3|187850.3|187950.4|187860.4|187940.3|187850.3|9
1737050250000|2025-01-16 17:57:30|187940.1|187850.1|187952.7|187862.7|187954.2|187864.2|187939.2|187849.2|13
1737050260000|2025-01-16 17:57:40|187952.9|187862.9|187955.3|187865.3|187955.3|187865.3|187949.1|187859.1|14
1737050270000|2025-01-16 17:57:50|187956.7|187866.7|187957.6|187867.6|187958|187868|187954.8|187864.8|12
1737050280000|2025-01-16 17:58:00|187955.9|187865.9|187956.8|187866.8|187956.8|187866.8|187951.9|187861.9|8
1737050290000|2025-01-16 17:58:10|187956.9|187866.9|187956.6|187866.6|187957.1|187867.1|187956.6|187866.6|3
1737050300000|2025-01-16 17:58:20|187958|187868|187958|187868|187958.3|187868.3|187958|187868|3
1737050330000|2025-01-16 17:58:50|187957.2|187867.2|187958.1|187868.1|187958.1|187868.1|187957.2|187867.2|6
1737050340000|2025-01-16 17:59:00|187957.8|187867.8|187957.2|187867.2|187958.1|187868.1|187957.2|187867.2|6
1737050350000|2025-01-16 17:59:10|187957.4|187867.4|187959|187869|187960.5|187870.5|187957.2|187867.2|8
1737050360000|2025-01-16 17:59:20|187958.6|187868.6|187961.8|187871.8|187961.8|187871.8|187958.3|187868.3|12
1737050370000|2025-01-16 17:59:30|187963.2|187873.2|187964|187874|187967.9|187877.9|187959.8|187869.8|6
1737050380000|2025-01-16 17:59:40|187964.2|187874.2|187964|187874|187964.2|187874.2|187963.9|187873.9|6
1737050390000|2025-01-16 17:59:50|187964.5|187874.5|188027|187937|188028|187938|187964.5|187874.5|6
1737050400000|2025-01-16 18:00:00|188027.4|187937.4|188042.9|187952.9|188050.5|187960.5|188027.4|187937.4|29
1737050410000|2025-01-16 18:00:10|188043.8|187953.8|188034.2|187944.2|188043.8|187953.8|188032.4|187942.4|18
1737050420000|2025-01-16 18:00:20|188033.7|187943.7|188045.8|187955.8|188045.8|187955.8|188032|187942|19
1737050430000|2025-01-16 18:00:30|188045.9|187955.9|188049.3|187959.3|188050.5|187960.5|188045.6|187955.6|19
1737050440000|2025-01-16 18:00:40|188049.1|187959.1|188049.7|187959.7|188052.1|187962.1|188045.9|187955.9|16
1737050450000|2025-01-16 18:00:50|188051.3|187961.3|188039.5|187949.5|188051.3|187961.3|188037.9|187947.9|23
1737050460000|2025-01-16 18:01:00|188037.9|187947.9|188041.9|187951.9|188044.8|187954.8|188037.3|187947.3|15
1737050470000|2025-01-16 18:01:10|188042.2|187952.2|188052|187962|188052|187962|188042.1|187952.1|11
1737050480000|2025-01-16 18:01:20|188053|187963|188044.4|187954.4|188053.9|187963.9|188044.4|187954.4|24
1737050490000|2025-01-16 18:01:30|188044.8|187954.8|188042.8|187952.8|188046.1|187956.1|188042.8|187952.8|15
1737050500000|2025-01-16 18:01:40|188043.6|187953.6|188039.2|187949.2|188044.3|187954.3|188039.2|187949.2|11
1737050510000|2025-01-16 18:01:50|188041.5|187951.5|188041.8|187951.8|188044.3|187954.3|188041|187951|11
1737050520000|2025-01-16 18:02:00|188041.5|187951.5|188044.3|187954.3|188044.6|187954.6|188038|187948|14
1737050530000|2025-01-16 18:02:10|188045.5|187955.5|188049.5|187959.5|188049.5|187959.5|188042.9|187952.9|12
1737050540000|2025-01-16 18:02:20|188050|187960|188045.5|187955.5|188053.5|187963.5|188045.5|187955.5|13
1737050550000|2025-01-16 18:02:30|188045.8|187955.8|188052.3|187962.3|188054|187964|188045.8|187955.8|16
1737050560000|2025-01-16 18:02:40|188050.9|187960.9|188055.9|187965.9|188056.3|187966.3|188048.1|187958.1|15
1737050570000|2025-01-16 18:02:50|188057.9|187967.9|188043.1|187953.1|188057.9|187967.9|188040.5|187950.5|20
1737050580000|2025-01-16 18:03:00|188034.5|187944.5|188032.9|187942.9|188036.8|187946.8|188026.2|187936.2|16
1737050590000|2025-01-16 18:03:10|188032.6|187942.6|188024.6|187934.6|188032.6|187942.6|188018.2|187928.2|8
1737050600000|2025-01-16 18:03:20|188022.5|187932.5|188007.2|187917.2|188025.6|187935.6|188003|187913|17
1737050610000|2025-01-16 18:03:30|188007.1|187917.1|188017|187927|188017|187927|188001.6|187911.6|13
1737050620000|2025-01-16 18:03:40|188018.5|187928.5|188020.5|187930.5|188020.5|187930.5|188016.8|187926.8|9
1737050630000|2025-01-16 18:03:50|188021.2|187931.2|188022.8|187932.8|188023.5|187933.5|188020.1|187930.1|6
1737050640000|2025-01-16 18:04:00|188019.2|187929.2|188019.6|187929.6|188021.6|187931.6|188017.6|187927.6|9
1737050650000|2025-01-16 18:04:10|188020.4|187930.4|188020.2|187930.2|188024|187934|188017.2|187927.2|11
1737050660000|2025-01-16 18:04:20|188020.3|187930.3|188020.3|187930.3|188020.3|187930.3|188020.3|187930.3|1
1737050670000|2025-01-16 18:04:30|188020.9|187930.9|188020.2|187930.2|188023.3|187933.3|188017.4|187927.4|6
1737050680000|2025-01-16 18:04:40|188020.9|187930.9|187999.8|187909.8|188020.9|187930.9|187999.8|187909.8|10
1737050690000|2025-01-16 18:04:50|188001.7|187911.7|188008|187918|188011|187921|187999|187909|11
1737050700000|2025-01-16 18:05:00|188003.7|187913.7|188005.8|187915.8|188005.8|187915.8|188003.7|187913.7|9
1737050710000|2025-01-16 18:05:10|188007.1|187917.1|188006.5|187916.5|188008.5|187918.5|188006.5|187916.5|9
1737050720000|2025-01-16 18:05:20|188005|187915|187997.9|187907.9|188006|187916|187996.5|187906.5|11
1737050730000|2025-01-16 18:05:30|187997.8|187907.8|187994.3|187904.3|188004.7|187914.7|187994.3|187904.3|16
1737050740000|2025-01-16 18:05:40|187993.2|187903.2|187996|187906|187996|187906|187992.7|187902.7|6
1737050750000|2025-01-16 18:05:50|187995.3|187905.3|188003.9|187913.9|188006.1|187916.1|187995.3|187905.3|19
1737050760000|2025-01-16 18:06:00|187998.5|187908.5|188005|187915|188007.6|187917.6|187998.5|187908.5|17
1737050770000|2025-01-16 18:06:10|188020.6|187930.6|188021|187931|188023.3|187933.3|188013.1|187923.1|12
1737050780000|2025-01-16 18:06:20|188020.7|187930.7|188030.2|187940.2|188030.2|187940.2|188018.6|187928.6|9
1737050790000|2025-01-16 18:06:30|188028.4|187938.4|188044.8|187954.8|188045.3|187955.3|188028.4|187938.4|17
1737050800000|2025-01-16 18:06:40|188046|187956|188047.8|187957.8|188049.2|187959.2|188046|187956|10
1737050810000|2025-01-16 18:06:50|188047|187957|188046.8|187956.8|188053.9|187963.9|188046.8|187956.8|9
1737050820000|2025-01-16 18:07:00|188045.7|187955.7|188031.6|187941.6|188045.7|187955.7|188031.1|187941.1|11
1737050830000|2025-01-16 18:07:10|188029.6|187939.6|188030.4|187940.4|188031.7|187941.7|188029.6|187939.6|6
1737050840000|2025-01-16 18:07:20|188032.9|187942.9|188028.7|187938.7|188034.2|187944.2|188028.7|187938.7|8
1737050850000|2025-01-16 18:07:30|188030.7|187940.7|188044.1|187954.1|188045.3|187955.3|188029.6|187939.6|11
1737050860000|2025-01-16 18:07:40|188044.2|187954.2|188043.8|187953.8|188044.2|187954.2|188043.2|187953.2|4
1737050870000|2025-01-16 18:07:50|188044.8|187954.8|188067.8|187937.8|188075.9|187958|188044.8|187937.7|6
1737050880000|2025-01-16 18:08:00|188068.6|187938.6|188085.6|187955.6|188099.3|187969.3|188068.6|187938.6|12
1737050890000|2025-01-16 18:08:10|188085.3|187955.3|188081.1|187951.1|188086.1|187956.1|188075.8|187945.8|13
1737050900000|2025-01-16 18:08:20|188081.9|187951.9|188080.9|187950.9|188084.5|187954.5|188080.5|187950.5|7
1737050910000|2025-01-16 18:08:30|188080.4|187950.4|188076.1|187946.1|188080.4|187950.4|188076.1|187946.1|7
1737050920000|2025-01-16 18:08:40|188076.4|187946.4|188088|187958|188091.6|187961.6|188076.4|187946.4|11
1737050930000|2025-01-16 18:08:50|188086|187956|188079.5|187949.5|188086|187956|188073.1|187943.1|13
1737050940000|2025-01-16 18:09:00|188077.6|187947.6|188088.8|187958.8|188088.8|187958.8|188074.9|187944.9|15
1737050950000|2025-01-16 18:09:10|188089.1|187959.1|188083.1|187953.1|188095.2|187965.2|188080.4|187950.4|20
1737050960000|2025-01-16 18:09:20|188085.1|187955.1|188081.3|187951.3|188085.1|187955.1|188079.2|187949.2|11
1737050970000|2025-01-16 18:09:30|188079.9|187949.9|188075.8|187945.8|188079.9|187949.9|188068.5|187938.5|23
1737050980000|2025-01-16 18:09:40|188072.5|187942.5|188080.3|187950.3|188081|187951|188072.5|187942.5|8
1737050990000|2025-01-16 18:09:50|188083.4|187953.4|188089.2|187959.2|188090.7|187960.7|188073.8|187943.8|14
1737051000000|2025-01-16 18:10:00|188090.1|187960.1|188091.6|187961.6|188091.6|187961.6|188090.1|187960.1|4
1737051010000|2025-01-16 18:10:10|188089.3|187959.3|188087.6|187957.6|188089.3|187959.3|188087.5|187957.5|4
1737051020000|2025-01-16 18:10:20|188087.4|187957.4|188103.3|187973.3|188109.8|187979.8|188087.4|187957.4|8
1737051030000|2025-01-16 18:10:30|188090.3|187960.3|188086.3|187956.3|188090.3|187960.3|188086.3|187956.3|9
1737051040000|2025-01-16 18:10:40|188088.4|187958.4|188087.3|187957.3|188089.8|187959.8|188076.2|187946.2|8
1737051050000|2025-01-16 18:10:50|188084.5|187954.5|188078.4|187948.4|188084.5|187954.5|188074.5|187944.5|12
1737051060000|2025-01-16 18:11:00|188077.7|187947.7|188057.6|187967.6|188077.7|187967.6|188043.6|187947.7|12
1737051070000|2025-01-16 18:11:10|188056.8|187966.8|188053.9|187963.9|188056.8|187966.8|188053.9|187963.9|5
1737051080000|2025-01-16 18:11:20|188054.1|187964.1|188054.8|187964.8|188054.8|187964.8|188050.9|187960.9|7
1737051090000|2025-01-16 18:11:30|188054.7|187964.7|188054.5|187964.5|188054.7|187964.7|188054.5|187964.5|3
1737051100000|2025-01-16 18:11:40|188079.1|187949.1|188079.7|187949.7|188079.7|187949.7|188079.1|187949.1|6
1737051110000|2025-01-16 18:11:50|188080.2|187950.2|188078.5|187948.5|188080.2|187950.2|188076.8|187946.8|12
1737051120000|2025-01-16 18:12:00|188078.2|187948.2|188074.9|187944.9|188078.6|187948.6|188074.9|187944.9|8
1737051130000|2025-01-16 18:12:10|188075.9|187945.9|188081.4|187951.4|188081.4|187951.4|188075.9|187945.9|7
1737051140000|2025-01-16 18:12:20|188083.9|187953.9|188066.7|187976.7|188087.6|187997.6|188058.1|187953.9|21
1737051150000|2025-01-16 18:12:30|188067|187977|188066.9|187976.9|188067.2|187977.2|188061.8|187971.8|8
1737051160000|2025-01-16 18:12:40|188067.6|187977.6|188057.6|187967.6|188067.9|187977.9|188057|187967|17
1737051170000|2025-01-16 18:12:50|188055.8|187965.8|188046.6|187956.6|188055.8|187965.8|188046.2|187956.2|7
1737051180000|2025-01-16 18:13:00|188046.5|187956.5|188045.7|187955.7|188046.5|187956.5|188044.9|187954.9|4
1737051190000|2025-01-16 18:13:10|188046.2|187956.2|188052.9|187962.9|188052.9|187962.9|188046.2|187956.2|7
1737051200000|2025-01-16 18:13:20|188053|187963|188043.2|187953.2|188053|187963|188041.8|187951.8|6
1737051210000|2025-01-16 18:13:30|188044.2|187954.2|188045.6|187955.6|188048.1|187958.1|188036.5|187946.5|13
1737051220000|2025-01-16 18:13:40|188043.6|187953.6|188033.2|187943.2|188044.4|187954.4|188033.2|187943.2|15
1737051230000|2025-01-16 18:13:50|188033.5|187943.5|188069.2|187979.2|188069.2|187979.2|188018.2|187928.2|14
1737051240000|2025-01-16 18:14:00|188072.4|187982.4|188067.2|187977.2|188078.6|187988.6|188064.9|187974.9|22
1737051250000|2025-01-16 18:14:10|188067.4|187977.4|188065.5|187975.5|188069.9|187979.9|188058.2|187968.2|18
1737051260000|2025-01-16 18:14:20|188065.2|187975.2|188066.1|187976.1|188066.2|187976.2|188061.2|187971.2|18
1737051270000|2025-01-16 18:14:30|188063.5|187973.5|188061.4|187971.4|188065.7|187975.7|188058.4|187968.4|13
1737051280000|2025-01-16 18:14:40|188060.8|187970.8|188056.9|187966.9|188062.7|187972.7|188056.9|187966.9|9
1737051290000|2025-01-16 18:14:50|188052.4|187962.4|188050|187960|188056.7|187966.7|188048.9|187958.9|14
1737051300000|2025-01-16 18:15:00|188049.3|187959.3|188046.6|187956.6|188049.7|187959.7|188046.6|187956.6|7
1737051310000|2025-01-16 18:15:10|188049.6|187959.6|188045.9|187955.9|188054.3|187964.3|188045.9|187955.9|9
1737051320000|2025-01-16 18:15:20|188051.9|187961.9|188050.7|187960.7|188053.3|187963.3|188049.7|187959.7|13
1737051330000|2025-01-16 18:15:30|188048.6|187958.6|188053|187963|188053.1|187963.1|188046.3|187956.3|12
1737051340000|2025-01-16 18:15:40|188050.7|187960.7|188052.6|187962.6|188055.4|187965.4|188050.6|187960.6|9
1737051350000|2025-01-16 18:15:50|188053|187963|188053.7|187963.7|188055.8|187965.8|188046.1|187956.1|15
1737051360000|2025-01-16 18:16:00|188050.3|187960.3|188080.1|187990.1|188089.9|187999.9|188045.3|187955.3|18
1737051370000|2025-01-16 18:16:10|188083.4|187993.4|188082.5|187992.5|188090.8|188000.8|188080.9|187990.9|22
1737051380000|2025-01-16 18:16:20|188082.7|187992.7|188077.5|187987.5|188087.3|187997.3|188077.5|187987.5|26
1737051390000|2025-01-16 18:16:30|188085.6|187995.6|188090|188000|188092.3|188002.3|188077.1|187987.1|16
1737051400000|2025-01-16 18:16:40|188090.2|188000.2|188087.9|187997.9|188090.3|188000.3|188085.8|187995.8|8
1737051410000|2025-01-16 18:16:50|188088.2|187998.2|188091|188001|188093.7|188003.7|188088.2|187998.2|7
1737051420000|2025-01-16 18:17:00|188091.1|188001.1|188095|188005|188095|188005|188091.1|188001.1|7
1737051430000|2025-01-16 18:17:10|188095.3|188005.3|188099.1|188009.1|188099.1|188009.1|188095.2|188005.2|18
1737051440000|2025-01-16 18:17:20|188098.5|188008.5|188118.9|188028.9|188119|188029|188098.5|188008.5|7
1737051450000|2025-01-16 18:17:30|188118.8|188028.8|188102.5|188012.5|188119.8|188029.8|188102.5|188012.5|11
1737051460000|2025-01-16 18:17:40|188105.3|188015.3|188124.8|188034.8|188128.1|188038.1|188104.4|188014.4|11
1737051470000|2025-01-16 18:17:50|188124.4|188034.4|188124.9|188034.9|188125.2|188035.2|188123.2|188033.2|9
1737051480000|2025-01-16 18:18:00|188122.8|188032.8|188124.8|188034.8|188124.8|188034.8|188121.4|188031.4|8
1737051490000|2025-01-16 18:18:10|188124.2|188034.2|188123.4|188033.4|188124.2|188034.2|188123.4|188033.4|4
1737051500000|2025-01-16 18:18:20|188122.7|188032.7|188109.7|188019.7|188123|188033|188106.2|188016.2|15
1737051510000|2025-01-16 18:18:30|188108.9|188018.9|188109.1|188019.1|188112.6|188022.6|188106.9|188016.9|6
1737051520000|2025-01-16 18:18:40|188109.8|188019.8|188110|188020|188110.2|188020.2|188109.1|188019.1|4
1737051530000|2025-01-16 18:18:50|188110.1|188020.1|188118.3|188028.3|188118.3|188028.3|188110.1|188020.1|2
1737051540000|2025-01-16 18:19:00|188121.2|188031.2|188119.8|188029.8|188123.7|188033.7|188119.2|188029.2|12
1737051550000|2025-01-16 18:19:10|188120.8|188030.8|188122.7|188032.7|188130.3|188040.3|188119.4|188029.4|17
1737051560000|2025-01-16 18:19:20|188120.4|188030.4|188123.5|188033.5|188124.1|188034.1|188118.7|188028.7|12
1737051570000|2025-01-16 18:19:30|188123.4|188033.4|188117|188027|188128|188038|188116.9|188026.9|11
1737051580000|2025-01-16 18:19:40|188116.8|188026.8|188116.4|188026.4|188120.7|188030.7|188108.6|188018.6|17
1737051590000|2025-01-16 18:19:50|188116.9|188026.9|188113.4|188023.4|188117|188027|188113.4|188023.4|5
1737051600000|2025-01-16 18:20:00|188113.8|188023.8|188101|188011|188113.8|188023.8|188097.6|188007.6|14
1737051610000|2025-01-16 18:20:10|188100.9|188010.9|188101|188011|188101|188011|188100.8|188010.8|3
1737051620000|2025-01-16 18:20:20|188098.4|188008.4|188105.5|188015.5|188109.7|188019.7|188095.7|188005.7|10
1737051630000|2025-01-16 18:20:30|188105.6|188015.6|188106.3|188016.3|188106.9|188016.9|188099.8|188009.8|5
1737051650000|2025-01-16 18:20:50|188099.7|188009.7|188108.2|188018.2|188108.2|188018.2|188099.7|188009.7|8
1737051660000|2025-01-16 18:21:00|188103.8|188013.8|188121.3|188031.3|188121.9|188031.9|188094.3|188004.3|17
1737051670000|2025-01-16 18:21:10|188120.9|188030.9|188119.4|188029.4|188121.6|188031.6|188116.7|188026.7|9
1737051680000|2025-01-16 18:21:20|188119.6|188029.6|188119.6|188029.6|188119.7|188029.7|188119.6|188029.6|3
1737051690000|2025-01-16 18:21:30|188119.7|188029.7|188116.6|188026.6|188119.7|188029.7|188115.8|188025.8|5
1737051700000|2025-01-16 18:21:40|188127.4|188037.4|188118.9|188028.9|188127.4|188037.4|188116.5|188026.5|10
1737051710000|2025-01-16 18:21:50|188115.8|188025.8|188118.9|188028.9|188123.3|188033.3|188115.8|188025.8|13
1737051720000|2025-01-16 18:22:00|188121.4|188031.4|188120.7|188030.7|188124.9|188034.9|188118.7|188028.7|13
1737051730000|2025-01-16 18:22:10|188120.8|188030.8|188121.5|188031.5|188121.8|188031.8|188120.1|188030.1|5
1737051740000|2025-01-16 18:22:20|188123.6|188033.6|188117.9|188027.9|188124.5|188034.5|188115.3|188025.3|18
1737051750000|2025-01-16 18:22:30|188119.5|188029.5|188123.7|188033.7|188125.8|188035.8|188119.5|188029.5|11
1737051760000|2025-01-16 18:22:40|188122.1|188032.1|188107.3|188017.3|188123.1|188033.1|188101.9|188011.9|14
1737051770000|2025-01-16 18:22:50|188110.1|188020.1|188112.2|188022.2|188112.2|188022.2|188107.5|188017.5|6
1737051780000|2025-01-16 18:23:00|188111.8|188021.8|188111.6|188021.6|188120.9|188030.9|188106.9|188016.9|14
1737051790000|2025-01-16 18:23:10|188110.9|188020.9|188119.6|188029.6|188119.6|188029.6|188109.2|188019.2|12
1737051800000|2025-01-16 18:23:20|188118.9|188028.9|188118|188028|188120.3|188030.3|188117.2|188027.2|9
1737051810000|2025-01-16 18:23:30|188114.5|188024.5|188118.2|188028.2|188118.5|188028.5|188114.5|188024.5|8
1737051820000|2025-01-16 18:23:40|188116.7|188026.7|188121.3|188031.3|188126.1|188036.1|188116.7|188026.7|15
1737051830000|2025-01-16 18:23:50|188119.5|188029.5|188119.7|188029.7|188123.2|188033.2|188115.9|188025.9|9
1737051840000|2025-01-16 18:24:00|188119.2|188029.2|188119.4|188029.4|188119.9|188029.9|188114.9|188024.9|9
1737051850000|2025-01-16 18:24:10|188122.3|188032.3|188123.4|188033.4|188128.9|188038.9|188121.5|188031.5|12
1737051860000|2025-01-16 18:24:20|188120.9|188030.9|188118.4|188028.4|188123.7|188033.7|188116.2|188026.2|14
1737051870000|2025-01-16 18:24:30|188117.1|188027.1|188111.3|188021.3|188119.3|188029.3|188106.7|188016.7|10
1737051880000|2025-01-16 18:24:40|188107.4|188017.4|188104.3|188014.3|188107.4|188017.4|188101.6|188011.6|11
1737051890000|2025-01-16 18:24:50|188104.8|188014.8|188099.3|188009.3|188106.9|188016.9|188096.7|188006.7|10
1737051900000|2025-01-16 18:25:00|188099.2|188009.2|188105.6|188015.6|188110|188020|188099.2|188009.2|8
1737051910000|2025-01-16 18:25:10|188103.7|188013.7|188106.3|188016.3|188107.5|188017.5|188102.7|188012.7|6
1737051920000|2025-01-16 18:25:20|188108.2|188018.2|188119.4|188029.4|188119.4|188029.4|188107.8|188017.8|9
1737051930000|2025-01-16 18:25:30|188123.8|188033.8|188131.2|188041.2|188131.2|188041.2|188122.5|188032.5|14
1737051940000|2025-01-16 18:25:40|188131.7|188041.7|188128.9|188038.9|188132.1|188042.1|188125.9|188035.9|17
1737051950000|2025-01-16 18:25:50|188129.3|188039.3|188124.3|188034.3|188129.8|188039.8|188121.4|188031.4|11
1737051960000|2025-01-16 18:26:00|188124.6|188034.6|188124.8|188034.8|188124.8|188034.8|188121.2|188031.2|6
1737051970000|2025-01-16 18:26:10|188122.2|188032.2|188130.6|188040.6|188130.6|188040.6|188122.1|188032.1|14
1737051980000|2025-01-16 18:26:20|188129.8|188039.8|188133.8|188043.8|188134.4|188044.4|188129.8|188039.8|14
1737051990000|2025-01-16 18:26:30|188132.8|188042.8|188132.6|188042.6|188136|188046|188132.6|188042.6|9
1737052000000|2025-01-16 18:26:40|188133.3|188043.3|188131|188041|188133.3|188043.3|188131|188041|7
1737052010000|2025-01-16 18:26:50|188132.8|188042.8|188143.4|188053.4|188146.3|188056.3|188132.4|188042.4|25
1737052020000|2025-01-16 18:27:00|188143.8|188053.8|188144.6|188054.6|188147.3|188057.3|188139.8|188049.8|12
1737052030000|2025-01-16 18:27:10|188144.4|188054.4|188142.6|188052.6|188148|188058|188142.1|188052.1|13
1737052040000|2025-01-16 18:27:20|188140.9|188050.9|188141.7|188051.7|188147.2|188057.2|188138.8|188048.8|8
1737052050000|2025-01-16 18:27:30|188139.3|188049.3|188138.1|188048.1|188142.9|188052.9|188138.1|188048.1|14
1737052060000|2025-01-16 18:27:40|188137.6|188047.6|188125.9|188035.9|188137.6|188047.6|188123.5|188033.5|14
1737052080000|2025-01-16 18:28:00|188123.3|188033.3|188135|188045|188137.7|188047.7|188123.3|188033.3|15
1737052090000|2025-01-16 18:28:10|188137.7|188047.7|188134|188044|188138.7|188048.7|188134|188044|15
1737052100000|2025-01-16 18:28:20|188138|188048|188143.7|188053.7|188145.8|188055.8|188135.1|188045.1|13
1737052110000|2025-01-16 18:28:30|188141.9|188051.9|188139.8|188049.8|188142.7|188052.7|188138.8|188048.8|7
1737052120000|2025-01-16 18:28:40|188139.9|188049.9|188143.5|188053.5|188153.1|188063.1|188139.9|188049.9|18
1737052130000|2025-01-16 18:28:50|188143.4|188053.4|188150.9|188060.9|188154.2|188064.2|188140.1|188050.1|14
1737052140000|2025-01-16 18:29:00|188147.2|188057.2|188187.5|188097.5|188188.4|188098.4|188147.2|188057.2|28
1737052150000|2025-01-16 18:29:10|188189.4|188099.4|188184.6|188094.6|188191.2|188101.2|188183.9|188093.9|19
1737052160000|2025-01-16 18:29:20|188183.2|188093.2|188188.7|188098.7|188190.9|188100.9|188183.2|188093.2|13
1737052170000|2025-01-16 18:29:30|188188|188098|188188.5|188098.5|188190.9|188100.9|188185.8|188095.8|14
1737052180000|2025-01-16 18:29:40|188188.6|188098.6|188192.4|188102.4|188194.2|188104.2|188188.6|188098.6|10
1737052190000|2025-01-16 18:29:50|188192.3|188102.3|188185.2|188095.2|188192.3|188102.3|188184.5|188094.5|10
1737052200000|2025-01-16 18:30:00|188186.8|188096.8|188189.2|188099.2|188189.2|188099.2|188185.4|188095.4|17
1737052210000|2025-01-16 18:30:10|188188.7|188098.7|188187.2|188097.2|188197.4|188107.4|188187.2|188097.2|20
1737052220000|2025-01-16 18:30:20|188189.1|188099.1|188188.3|188098.3|188193.5|188103.5|188187.4|188097.4|10
1737052230000|2025-01-16 18:30:30|188187.5|188097.5|188188.9|188098.9|188189.1|188099.1|188187.5|188097.5|3
1737052240000|2025-01-16 18:30:40|188187|188097|188197|188107|188197|188107|188183.3|188093.3|10
1737052250000|2025-01-16 18:30:50|188195|188105|188188.3|188098.3|188200|188110|188188.3|188098.3|15
1737052260000|2025-01-16 18:31:00|188185.6|188095.6|188184.8|188094.8|188186.9|188096.9|188181.4|188091.4|14
1737052270000|2025-01-16 18:31:10|188187.1|188097.1|188185.6|188095.6|188187.1|188097.1|188183.7|188093.7|5
1737052280000|2025-01-16 18:31:20|188186.1|188096.1|188183.9|188093.9|188195.1|188105.1|188183.2|188093.2|20
1737052290000|2025-01-16 18:31:30|188184|188094|188189.1|188099.1|188194|188104|188184|188094|15
1737052300000|2025-01-16 18:31:40|188191.5|188101.5|188190.3|188100.3|188194|188104|188189|188099|11
1737052310000|2025-01-16 18:31:50|188190|188100|188186.5|188096.5|188191.6|188101.6|188186.5|188096.5|10
1737052320000|2025-01-16 18:32:00|188189|188099|188189.5|188099.5|188192.3|188102.3|188186.5|188096.5|9
1737052330000|2025-01-16 18:32:10|188191.4|188101.4|188189.4|188099.4|188194.4|188104.4|188189.4|188099.4|10
1737052340000|2025-01-16 18:32:20|188189.3|188099.3|188194|188104|188199.4|188109.4|188189.2|188099.2|10
1737052350000|2025-01-16 18:32:30|188193.4|188103.4|188200.4|188110.4|188203.4|188113.4|188190.7|188100.7|15
1737052360000|2025-01-16 18:32:40|188200.6|188110.6|188199.5|188109.5|188204.9|188114.9|188199.5|188109.5|10
1737052370000|2025-01-16 18:32:50|188199|188109|188201.7|188111.7|188202.1|188112.1|188198.4|188108.4|7
1737052380000|2025-01-16 18:33:00|188200.7|188110.7|188200.9|188110.9|188200.9|188110.9|188197.6|188107.6|4
1737052390000|2025-01-16 18:33:10|188203.4|188113.4|188204.6|188114.6|188207.3|188117.3|188200|188110|10
1737052400000|2025-01-16 18:33:20|188203|188113|188201.1|188111.1|188203|188113|188193.5|188103.5|17
1737052410000|2025-01-16 18:33:30|188203.7|188113.7|188198.2|188108.2|188203.7|188113.7|188193.4|188103.4|18
1737052420000|2025-01-16 18:33:40|188199.3|188109.3|188199|188109|188202.5|188112.5|188195.3|188105.3|16
1737052430000|2025-01-16 18:33:50|188198.7|188108.7|188202.3|188112.3|188205.5|188115.5|188198.7|188108.7|12
1737052440000|2025-01-16 18:34:00|188205.3|188115.3|188194.4|188104.4|188205.3|188115.3|188194.4|188104.4|9
1737052450000|2025-01-16 18:34:10|188191.4|188101.4|188194.5|188104.5|188197.1|188107.1|188190.4|188100.4|17
1737052460000|2025-01-16 18:34:20|188198.5|188108.5|188195.2|188105.2|188200.7|188110.7|188192.8|188102.8|15
1737052470000|2025-01-16 18:34:30|188197.2|188107.2|188202.2|188112.2|188202.2|188112.2|188197.2|188107.2|16
1737052480000|2025-01-16 18:34:40|188201.4|188111.4|188205.2|188115.2|188207.5|188117.5|188201.4|188111.4|9
1737052490000|2025-01-16 18:34:50|188206.8|188116.8|188196.7|188106.7|188206.8|188116.8|188195.2|188105.2|12
1737052500000|2025-01-16 18:35:00|188195.8|188105.8|188192.8|188102.8|188195.8|188105.8|188190.9|188100.9|8
1737052510000|2025-01-16 18:35:10|188193|188103|188191.1|188101.1|188193.2|188103.2|188191.1|188101.1|8
1737052520000|2025-01-16 18:35:20|188191.6|188101.6|188191.2|188101.2|188193.8|188103.8|188191.2|188101.2|6
1737052530000|2025-01-16 18:35:30|188191.9|188101.9|188191.6|188101.6|188192.2|188102.2|188189.9|188099.9|10
1737052540000|2025-01-16 18:35:40|188191|188101|188188.7|188098.7|188191.3|188101.3|188187.4|188097.4|12
1737052550000|2025-01-16 18:35:50|188188.6|188098.6|188193.2|188103.2|188193.2|188103.2|188187.3|188097.3|6
1737052560000|2025-01-16 18:36:00|188189.3|188099.3|188201.5|188111.5|188201.5|188111.5|188189.3|188099.3|14
1737052570000|2025-01-16 18:36:10|188200|188110|188197.7|188107.7|188203.6|188113.6|188197.3|188107.3|14
1737052580000|2025-01-16 18:36:20|188197.3|188107.3|188189.8|188099.8|188197.3|188107.3|188189.6|188099.6|12
1737052590000|2025-01-16 18:36:30|188185.9|188095.9|188185|188095|188188.4|188098.4|188178.5|188088.5|8
1737052600000|2025-01-16 18:36:40|188185.2|188095.2|188191.3|188101.3|188194|188104|188183.5|188093.5|14
1737052610000|2025-01-16 18:36:50|188192.3|188102.3|188198.2|188108.2|188204.6|188114.6|188192.3|188102.3|19
1737052620000|2025-01-16 18:37:00|188201.8|188111.8|188203.3|188113.3|188204.9|188114.9|188198.2|188108.2|13
1737052630000|2025-01-16 18:37:10|188199.8|188109.8|188200.3|188110.3|188201.4|188111.4|188193.9|188103.9|13
1737052640000|2025-01-16 18:37:20|188202.2|188112.2|188200.1|188110.1|188202.2|188112.2|188194.1|188104.1|13
1737052650000|2025-01-16 18:37:30|188200.2|188110.2|188206.9|188116.9|188206.9|188116.9|188196.7|188106.7|19
1737052660000|2025-01-16 18:37:40|188203.3|188113.3|188204.7|188114.7|188207.1|188117.1|188199.1|188109.1|17
1737052670000|2025-01-16 18:37:50|188204.4|188114.4|188202.4|188112.4|188204.4|188114.4|188200.9|188110.9|9
1737052680000|2025-01-16 18:38:00|188200.6|188110.6|188195.1|188105.1|188200.9|188110.9|188194.7|188104.7|13
1737052690000|2025-01-16 18:38:10|188196.7|188106.7|188197.3|188107.3|188199.8|188109.8|188195.4|188105.4|11
1737052700000|2025-01-16 18:38:20|188195.4|188105.4|188197.7|188107.7|188200.7|188110.7|188193.7|188103.7|13
1737052710000|2025-01-16 18:38:30|188194.3|188104.3|188205.1|188115.1|188205.1|188115.1|188191.8|188101.8|17
1737052720000|2025-01-16 18:38:40|188205|188115|188204.5|188114.5|188206.6|188116.6|188203.3|188113.3|7
1737052730000|2025-01-16 18:38:50|188207.1|188117.1|188196.5|188106.5|188207.1|188117.1|188195.4|188105.4|23
1737052740000|2025-01-16 18:39:00|188199.7|188109.7|188202.5|188112.5|188204.8|188114.8|188195.9|188105.9|20
1737052750000|2025-01-16 18:39:10|188204.1|188114.1|188197.9|188107.9|188204.1|188114.1|188194.6|188104.6|8
1737052760000|2025-01-16 18:39:20|188194.4|188104.4|188190.3|188100.3|188208.1|188118.1|188190.3|188100.3|16
1737052770000|2025-01-16 18:39:30|188198.5|188108.5|188193.4|188103.4|188198.5|188108.5|188192.9|188102.9|11
1737052780000|2025-01-16 18:39:40|188191.6|188101.6|188190.8|188100.8|188195.6|188105.6|188189.7|188099.7|15
1737052790000|2025-01-16 18:39:50|188189.9|188099.9|188186.5|188096.5|188192.2|188102.2|188186.5|188096.5|10
1737052800000|2025-01-16 18:40:00|188186.3|188096.3|188184.2|188094.2|188188|188098|188181.7|188091.7|11
1737052810000|2025-01-16 18:40:10|188182|188092|188180.7|188090.7|188183|188093|188177.2|188087.2|11
1737052820000|2025-01-16 18:40:20|188178.8|188088.8|188174.2|188084.2|188181|188091|188172.1|188082.1|21
1737052830000|2025-01-16 18:40:30|188174.1|188084.1|188170.9|188080.9|188174.8|188084.8|188170.3|188080.3|15
1737052840000|2025-01-16 18:40:40|188170.6|188080.6|188181.1|188091.1|188181.1|188091.1|188168.2|188078.2|12
1737052850000|2025-01-16 18:40:50|188183|188093|188187.1|188097.1|188188|188098|188183|188093|8
1737052860000|2025-01-16 18:41:00|188184.5|188094.5|188176.9|188086.9|188184.5|188094.5|188173.1|188083.1|14
1737052870000|2025-01-16 18:41:10|188178.9|188088.9|188173.8|188083.8|188178.9|188088.9|188167.6|188077.6|13
1737052880000|2025-01-16 18:41:20|188178.6|188088.6|188173.4|188083.4|188180.2|188090.2|188170.4|188080.4|13
1737052890000|2025-01-16 18:41:30|188176.2|188086.2|188185.7|188095.7|188188.3|188098.3|188175.9|188085.9|11
1737052900000|2025-01-16 18:41:40|188189.3|188099.3|188193.3|188103.3|188197|188107|188189.3|188099.3|11
1737052910000|2025-01-16 18:41:50|188196.7|188106.7|188203.4|188113.4|188207.1|188117.1|188193.3|188103.3|13
1737052920000|2025-01-16 18:42:00|188206.9|188116.9|188207.5|188117.5|188213.2|188123.2|188200.1|188110.1|18
1737052930000|2025-01-16 18:42:10|188205.8|188115.8|188197.9|188107.9|188205.8|188115.8|188196.2|188106.2|16
1737052940000|2025-01-16 18:42:20|188198.3|188108.3|188201.5|188111.5|188203.8|188113.8|188197|188107|10
1737052950000|2025-01-16 18:42:30|188199.9|188109.9|188197.5|188107.5|188201.7|188111.7|188197.5|188107.5|6
1737052960000|2025-01-16 18:42:40|188197.4|188107.4|188197|188107|188201.5|188111.5|188192.3|188102.3|14
1737052970000|2025-01-16 18:42:50|188202|188112|188194.3|188104.3|188202|188112|188193.4|188103.4|16
1737052980000|2025-01-16 18:43:00|188194.5|188104.5|188198.8|188108.8|188198.8|188108.8|188194.3|188104.3|7
1737052990000|2025-01-16 18:43:10|188200.2|188110.2|188194.5|188104.5|188201.1|188111.1|188194.5|188104.5|13
1737053000000|2025-01-16 18:43:20|188195.8|188105.8|188202.6|188112.6|188205.3|188115.3|188194.8|188104.8|20
1737053010000|2025-01-16 18:43:30|188197.3|188107.3|188202.6|188112.6|188204.5|188114.5|188197.3|188107.3|15
1737053020000|2025-01-16 18:43:40|188204.3|188114.3|188203.8|188113.8|188207.3|188117.3|188203.4|188113.4|9
1737053030000|2025-01-16 18:43:50|188201.5|188111.5|188215.3|188125.3|188215.3|188125.3|188201|188111|14
1737053040000|2025-01-16 18:44:00|188214.6|188124.6|188238.1|188148.1|188241.6|188151.6|188212.6|188122.6|17
1737053050000|2025-01-16 18:44:10|188237.8|188147.8|188230.4|188140.4|188241.9|188151.9|188230.4|188140.4|19
1737053060000|2025-01-16 18:44:20|188232.6|188142.6|188230.6|188140.6|188232.6|188142.6|188222.1|188132.1|21
1737053070000|2025-01-16 18:44:30|188228.5|188138.5|188218.4|188128.4|188228.5|188138.5|188207.5|188117.5|22
1737053080000|2025-01-16 18:44:40|188216.1|188126.1|188219.2|188129.2|188226.4|188136.4|188216.1|188126.1|32
1737053090000|2025-01-16 18:44:50|188221.2|188131.2|188213.7|188123.7|188221.2|188131.2|188210.6|188120.6|21
1737053100000|2025-01-16 18:45:00|188212.7|188122.7|188204.9|188114.9|188212.7|188122.7|188199.4|188109.4|17
1737053110000|2025-01-16 18:45:10|188204.7|188114.7|188207.9|188117.9|188208.7|188118.7|188204.4|188114.4|9
1737053120000|2025-01-16 18:45:20|188206.2|188116.2|188212.9|188122.9|188217.1|188127.1|188206.2|188116.2|18
1737053130000|2025-01-16 18:45:30|188213.4|188123.4|188221|188131|188222.9|188132.9|188213.3|188123.3|16
1737053140000|2025-01-16 18:45:40|188216.8|188126.8|188219.8|188129.8|188221.8|188131.8|188216.7|188126.7|16
1737053150000|2025-01-16 18:45:50|188221.4|188131.4|188272.4|188182.4|188275.9|188185.9|188216.7|188126.7|21
1737053160000|2025-01-16 18:46:00|188272.3|188182.3|188272.5|188182.5|188279.1|188189.1|188272.3|188182.3|14
1737053170000|2025-01-16 18:46:10|188272.4|188182.4|188276.8|188186.8|188279.8|188189.8|188270.6|188180.6|11
1737053180000|2025-01-16 18:46:20|188276.5|188186.5|188267.8|188177.8|188276.5|188186.5|188267|188177|24
1737053190000|2025-01-16 18:46:30|188266|188176|188268.9|188178.9|188268.9|188178.9|188263.8|188173.8|15
1737053200000|2025-01-16 18:46:40|188267|188177|188266.6|188176.6|188272.2|188182.2|188265.6|188175.6|11
1737053210000|2025-01-16 18:46:50|188265.8|188175.8|188268.6|188178.6|188270.5|188180.5|188265.8|188175.8|7
1737053220000|2025-01-16 18:47:00|188266.3|188176.3|188237.8|188147.8|188266.4|188176.4|188219.3|188129.3|25
1737053230000|2025-01-16 18:47:10|188237.3|188147.3|188236.5|188146.5|188247|188157|188235.3|188145.3|28
1737053240000|2025-01-16 18:47:20|188236.4|188146.4|188237.6|188147.6|188238|188148|188235.8|188145.8|11
1737053250000|2025-01-16 18:47:30|188236.5|188146.5|188243.6|188153.6|188253.9|188163.9|188236.5|188146.5|21
1737053260000|2025-01-16 18:47:40|188244.7|188154.7|188243.8|188153.8|188259.1|188169.1|188240.4|188150.4|27
1737053270000|2025-01-16 18:47:50|188240.4|188150.4|188232.4|188142.4|188247.3|188157.3|188232.4|188142.4|23
1737053280000|2025-01-16 18:48:00|188235.2|188145.2|188236.1|188146.1|188250.5|188160.5|188233.6|188143.6|26
1737053290000|2025-01-16 18:48:10|188237|188147|188237.2|188147.2|188241.3|188151.3|188233.9|188143.9|23
1737053300000|2025-01-16 18:48:20|188236.1|188146.1|188234.6|188144.6|188237.9|188147.9|188233.3|188143.3|9
1737053310000|2025-01-16 18:48:30|188235|188145|188240.4|188150.4|188240.4|188150.4|188230.3|188140.3|22
1737053320000|2025-01-16 18:48:40|188246.6|188156.6|188249|188159|188258.1|188168.1|188246.6|188156.6|15
1737053330000|2025-01-16 18:48:50|188250.7|188160.7|188258.6|188168.6|188261.2|188171.2|188245.4|188155.4|21
1737053340000|2025-01-16 18:49:00|188256.6|188166.6|188259|188169|188264|188174|188249|188159|28
1737053350000|2025-01-16 18:49:10|188260.8|188170.8|188257.2|188167.2|188261.8|188171.8|188255|188165|21
1737053360000|2025-01-16 18:49:20|188261.3|188171.3|188265.3|188175.3|188267.7|188177.7|188261.3|188171.3|13
1737053370000|2025-01-16 18:49:30|188265.4|188175.4|188268|188178|188268.7|188178.7|188264.3|188174.3|18
1737053380000|2025-01-16 18:49:40|188263.4|188173.4|188260.9|188170.9|188266.4|188176.4|188257|188167|24
1737053390000|2025-01-16 18:49:50|188258.8|188168.8|188263.9|188173.9|188265.6|188175.6|188257.4|188167.4|21
1737053400000|2025-01-16 18:50:00|188265.8|188175.8|188264.6|188174.6|188267.7|188177.7|188262|188172|18
1737053410000|2025-01-16 18:50:10|188262.8|188172.8|188260.6|188170.6|188265.2|188175.2|188260.6|188170.6|21
1737053420000|2025-01-16 18:50:20|188264.9|188174.9|188257.5|188167.5|188264.9|188174.9|188243.3|188153.3|31
1737053430000|2025-01-16 18:50:30|188257.7|188167.7|188262.6|188172.6|188263|188173|188257.2|188167.2|13
1737053440000|2025-01-16 18:50:40|188264.5|188174.5|188258.1|188168.1|188264.5|188174.5|188256.6|188166.6|18
1737053450000|2025-01-16 18:50:50|188259.1|188169.1|188250.8|188160.8|188259.3|188169.3|188246.5|188156.5|21
1737053460000|2025-01-16 18:51:00|188250.4|188160.4|188253.4|188163.4|188256.5|188166.5|188249.1|188159.1|22
1737053470000|2025-01-16 18:51:10|188251.9|188161.9|188261.9|188171.9|188262.4|188172.4|188249.2|188159.2|25
1737053480000|2025-01-16 18:51:20|188263.6|188173.6|188261|188171|188263.6|188173.6|188257.5|188167.5|17
1737053490000|2025-01-16 18:51:30|188259.8|188169.8|188260.4|188170.4|188262.9|188172.9|188259.8|188169.8|10
1737053500000|2025-01-16 18:51:40|188261.4|188171.4|188254.3|188164.3|188261.4|188171.4|188252.5|188162.5|16
1737053510000|2025-01-16 18:51:50|188257|188167|188253.3|188163.3|188258.8|188168.8|188250.8|188160.8|26
1737053520000|2025-01-16 18:52:00|188255.1|188165.1|188228|188138|188255.1|188165.1|188216.9|188126.9|25
1737053530000|2025-01-16 18:52:10|188224.4|188134.4|188218|188128|188225.3|188135.3|188218|188128|10
1737053540000|2025-01-16 18:52:20|188216.1|188126.1|188212.3|188122.3|188217.3|188127.3|188210.8|188120.8|22
1737053550000|2025-01-16 18:52:30|188212.2|188122.2|188212.9|188122.9|188215|188125|188212.1|188122.1|16
1737053560000|2025-01-16 18:52:40|188212|188122|188213.3|188123.3|188214.7|188124.7|188209.9|188119.9|13
1737053570000|2025-01-16 18:52:50|188212.8|188122.8|188216.9|188126.9|188219.2|188129.2|188212.7|188122.7|19
1737053580000|2025-01-16 18:53:00|188216|188126|188229.5|188139.5|188234.7|188144.7|188204.1|188114.1|20
1737053590000|2025-01-16 18:53:10|188229.9|188139.9|188229.7|188139.7|188231.5|188141.5|188227.7|188137.7|4
1737053600000|2025-01-16 18:53:20|188225.6|188135.6|188228.7|188138.7|188229.8|188139.8|188223|188133|18
1737053610000|2025-01-16 18:53:30|188227.3|188137.3|188225|188135|188228|188138|188222.6|188132.6|11
1737053620000|2025-01-16 18:53:40|188223.2|188133.2|188224.2|188134.2|188228.3|188138.3|188221.3|188131.3|15
1737053630000|2025-01-16 18:53:50|188223.3|188133.3|188225|188135|188229.7|188139.7|188218.8|188128.8|26
1737053640000|2025-01-16 18:54:00|188221.2|188131.2|188215.7|188125.7|188221.2|188131.2|188214.8|188124.8|12
1737053650000|2025-01-16 18:54:10|188216.9|188126.9|188217.7|188127.7|188217.7|188127.7|188216|188126|8
1737053660000|2025-01-16 18:54:20|188216.9|188126.9|188209.3|188119.3|188217.9|188127.9|188208.9|188118.9|12
1737053670000|2025-01-16 18:54:30|188210.5|188120.5|188199.8|188109.8|188210.5|188120.5|188198.7|188108.7|11
1737053680000|2025-01-16 18:54:40|188199.9|188109.9|188203.1|188113.1|188205.8|188115.8|188199.9|188109.9|16
1737053690000|2025-01-16 18:54:50|188201.8|188111.8|188197.9|188107.9|188201.8|188111.8|188192.7|188102.7|7
1737053700000|2025-01-16 18:55:00|188198|188108|188204.4|188114.4|188204.4|188114.4|188195.4|188105.4|12
1737053710000|2025-01-16 18:55:10|188207.4|188117.4|188209.1|188119.1|188209.1|188119.1|188207.3|188117.3|10
1737053720000|2025-01-16 18:55:20|188208.2|188118.2|188215.3|188125.3|188216.3|188126.3|188207.1|188117.1|14
1737053730000|2025-01-16 18:55:30|188217.4|188127.4|188227.8|188137.8|188230.2|188140.2|188217.4|188127.4|18
1737053740000|2025-01-16 18:55:40|188226.4|188136.4|188225.2|188135.2|188230.8|188140.8|188221.2|188131.2|20
1737053750000|2025-01-16 18:55:50|188223.3|188133.3|188223.9|188133.9|188229.2|188139.2|188221|188131|26
1737053760000|2025-01-16 18:56:00|188227.8|188137.8|188223.9|188133.9|188229.5|188139.5|188221.7|188131.7|17
1737053770000|2025-01-16 18:56:10|188224.6|188134.6|188235|188145|188236|188146|188221.3|188131.3|26
1737053780000|2025-01-16 18:56:20|188235.1|188145.1|188233.9|188143.9|188236.3|188146.3|188232.7|188142.7|14
1737053790000|2025-01-16 18:56:30|188231.3|188141.3|188223.5|188133.5|188232.6|188142.6|188219.3|188129.3|17
1737053800000|2025-01-16 18:56:40|188228.8|188138.8|188230.1|188140.1|188230.2|188140.2|188221.7|188131.7|24
1737053810000|2025-01-16 18:56:50|188227.1|188137.1|188223.9|188133.9|188231.6|188141.6|188223.1|188133.1|13
1737053820000|2025-01-16 18:57:00|188228.5|188138.5|188240.1|188150.1|188242.5|188152.5|188228.5|188138.5|22
1737053830000|2025-01-16 18:57:10|188240.3|188150.3|188240.2|188150.2|188242.4|188152.4|188237.8|188147.8|10
1737053840000|2025-01-16 18:57:20|188242.9|188152.9|188252.5|188162.5|188262|188172|188242.9|188152.9|19
1737053850000|2025-01-16 18:57:30|188254.8|188164.8|188245.3|188155.3|188254.8|188164.8|188242.9|188152.9|24
1737053860000|2025-01-16 18:57:40|188246.8|188156.8|188241|188151|188253.3|188163.3|188238.1|188148.1|28
1737053870000|2025-01-16 18:57:50|188240.1|188150.1|188251.7|188161.7|188257.1|188167.1|188240.1|188150.1|21
1737053880000|2025-01-16 18:58:00|188251.6|188161.6|188252.1|188162.1|188262.2|188172.2|188240.7|188150.7|26
1737053890000|2025-01-16 18:58:10|188254|188164|188262.9|188172.9|188265.7|188175.7|188254|188164|21
1737053900000|2025-01-16 18:58:20|188262.6|188172.6|188246.1|188156.1|188262.6|188172.6|188241.8|188151.8|20
1737053910000|2025-01-16 18:58:30|188242.3|188152.3|188219.6|188129.6|188242.3|188152.3|188213.5|188123.5|18
1737053920000|2025-01-16 18:58:40|188218.9|188128.9|188224|188134|188224|188134|188216.6|188126.6|18
1737053930000|2025-01-16 18:58:50|188219.2|188129.2|188213.2|188123.2|188219.2|188129.2|188213.2|188123.2|14
1737053940000|2025-01-16 18:59:00|188212.3|188122.3|188216.1|188126.1|188217.2|188127.2|188212.3|188122.3|9
1737053950000|2025-01-16 18:59:10|188213.8|188123.8|188216.3|188126.3|188217.2|188127.2|188213.1|188123.1|10
1737053960000|2025-01-16 18:59:20|188215.9|188125.9|188227.7|188137.7|188228.7|188138.7|188215.5|188125.5|15
1737053970000|2025-01-16 18:59:30|188227.3|188137.3|188266.5|188176.5|188267.2|188177.2|188226.4|188136.4|18
1737053980000|2025-01-16 18:59:40|188265.4|188175.4|188268.6|188178.6|188270.4|188180.4|188265.4|188175.4|14
1737053990000|2025-01-16 18:59:50|188266.9|188176.9|188279.4|188189.4|188280.1|188190.1|188258.3|188168.3|10
1737054000000|2025-01-16 19:00:00|188281.4|188191.4|188303.8|188213.8|188316.7|188226.7|188281.4|188191.4|23
1737054010000|2025-01-16 19:00:10|188305|188215|188309.9|188219.9|188314.8|188224.8|188300.8|188210.8|25
1737054020000|2025-01-16 19:00:20|188310.1|188220.1|188303.5|188213.5|188323.1|188233.1|188303.5|188213.5|15
1737054030000|2025-01-16 19:00:30|188301.9|188211.9|188296.4|188206.4|188301.9|188211.9|188295.5|188205.5|13
1737054040000|2025-01-16 19:00:40|188293.5|188203.5|188292.3|188202.3|188295.9|188205.9|188290.4|188200.4|12
1737054050000|2025-01-16 19:00:50|188292.8|188202.8|188273.2|188183.2|188292.8|188202.8|188266.1|188176.1|16
1737054060000|2025-01-16 19:01:00|188279.6|188189.6|188245.2|188155.2|188279.6|188189.6|188245.2|188155.2|30
1737054070000|2025-01-16 19:01:10|188247.7|188157.7|188276.6|188186.6|188276.6|188186.6|188235.7|188145.7|34
1737054080000|2025-01-16 19:01:20|188269.1|188179.1|188306.7|188216.7|188307.8|188217.8|188269.1|188179.1|33
1737054090000|2025-01-16 19:01:30|188308.3|188218.3|188301|188211|188308.4|188218.4|188297.2|188207.2|14
1737054100000|2025-01-16 19:01:40|188300.8|188210.8|188296.3|188206.3|188300.8|188210.8|188295.4|188205.4|16
1737054110000|2025-01-16 19:01:50|188287.6|188197.6|188304.1|188214.1|188309.6|188219.6|188284.3|188194.3|25
1737054120000|2025-01-16 19:02:00|188309.1|188219.1|188302.5|188212.5|188309.1|188219.1|188297|188207|19
1737054130000|2025-01-16 19:02:10|188300.4|188210.4|188299.7|188209.7|188300.4|188210.4|188298|188208|16
1737054140000|2025-01-16 19:02:20|188300.2|188210.2|188298.4|188208.4|188300.5|188210.5|188292.6|188202.6|16
1737054150000|2025-01-16 19:02:30|188297.6|188207.6|188340.8|188250.8|188349.8|188259.8|188291.8|188201.8|14
1737054160000|2025-01-16 19:02:40|188340.7|188250.7|188360.4|188270.4|188360.8|188270.8|188340.7|188250.7|11
1737054170000|2025-01-16 19:02:50|188359.6|188269.6|188357.7|188267.7|188359.6|188269.6|188357.7|188267.7|7
1737054180000|2025-01-16 19:03:00|188396.2|188306.2|188358.1|188268.1|188396.2|188306.2|188354.3|188264.3|20
1737054190000|2025-01-16 19:03:10|188365|188275|188353.6|188263.6|188368|188278|188353.3|188263.3|28
1737054200000|2025-01-16 19:03:20|188352.7|188262.7|188353.6|188263.6|188354.8|188264.8|188348.4|188258.4|22
1737054210000|2025-01-16 19:03:30|188352.1|188262.1|188345.9|188255.9|188353.7|188263.7|188345.1|188255.1|14
1737054220000|2025-01-16 19:03:40|188345.6|188255.6|188350.1|188260.1|188354|188264|188342.1|188252.1|22
1737054230000|2025-01-16 19:03:50|188348.2|188258.2|188350.5|188260.5|188351.2|188261.2|188343.9|188253.9|13
1737054240000|2025-01-16 19:04:00|188351.6|188261.6|188337.6|188247.6|188351.7|188261.7|188333.4|188243.4|19
1737054250000|2025-01-16 19:04:10|188337.2|188247.2|188331.6|188241.6|188337.2|188247.2|188323.1|188233.1|14
1737054260000|2025-01-16 19:04:20|188337.9|188247.9|188298.6|188208.6|188337.9|188247.9|188297.1|188207.1|16
1737054270000|2025-01-16 19:04:30|188297.9|188207.9|188270.1|188180.1|188297.9|188207.9|188270.1|188180.1|20
1737054280000|2025-01-16 19:04:40|188269.9|188179.9|188265.9|188175.9|188269.9|188179.9|188258.9|188168.9|16
1737054290000|2025-01-16 19:04:50|188265.8|188175.8|188262.6|188172.6|188265.8|188175.8|188262.1|188172.1|9
1737054300000|2025-01-16 19:05:00|188261.8|188171.8|188244.3|188154.3|188267.3|188177.3|188244.3|188154.3|24
1737054310000|2025-01-16 19:05:10|188244.4|188154.4|188224.1|188134.1|188247.2|188157.2|188218|188128|18
1737054320000|2025-01-16 19:05:20|188223.7|188133.7|188225.7|188135.7|188229.1|188139.1|188222.8|188132.8|20
1737054330000|2025-01-16 19:05:30|188225.9|188135.9|188223.5|188133.5|188228.7|188138.7|188219.7|188129.7|17
1737054340000|2025-01-16 19:05:40|188225.6|188135.6|188221.8|188131.8|188228.8|188138.8|188221.8|188131.8|18
1737054350000|2025-01-16 19:05:50|188224.5|188134.5|188216.4|188126.4|188224.5|188134.5|188210.7|188120.7|19
1737054360000|2025-01-16 19:06:00|188219.9|188129.9|188229.1|188139.1|188229.8|188139.8|188211.9|188121.9|19
1737054370000|2025-01-16 19:06:10|188228.1|188138.1|188228.3|188138.3|188228.3|188138.3|188224.7|188134.7|11
1737054380000|2025-01-16 19:06:20|188227.2|188137.2|188232.7|188142.7|188232.7|188142.7|188227.2|188137.2|15
1737054390000|2025-01-16 19:06:30|188231.3|188141.3|188228.3|188138.3|188236.1|188146.1|188228.3|188138.3|11
1737054400000|2025-01-16 19:06:40|188229.8|188139.8|188228.7|188138.7|188229.8|188139.8|188219.4|188129.4|14
1737054410000|2025-01-16 19:06:50|188229.1|188139.1|188221.1|188131.1|188229.1|188139.1|188210.2|188120.2|21
1737054420000|2025-01-16 19:07:00|188221.2|188131.2|188224.6|188134.6|188224.7|188134.7|188221.2|188131.2|15
1737054430000|2025-01-16 19:07:10|188225|188135|188227.3|188137.3|188227.5|188137.5|188225|188135|10
1737054440000|2025-01-16 19:07:20|188235.1|188145.1|188235.6|188145.6|188235.7|188145.7|188227.3|188137.3|22
1737054450000|2025-01-16 19:07:30|188235.1|188145.1|188234.8|188144.8|188236.3|188146.3|188233.7|188143.7|9
1737054460000|2025-01-16 19:07:40|188234.6|188144.6|188230.1|188140.1|188234.7|188144.7|188228.5|188138.5|11
1737054470000|2025-01-16 19:07:50|188228.5|188138.5|188212.4|188122.4|188234.9|188144.9|188210.2|188120.2|22
1737054480000|2025-01-16 19:08:00|188214.3|188124.3|188210.3|188120.3|188214.5|188124.5|188209.1|188119.1|20
1737054490000|2025-01-16 19:08:10|188209.1|188119.1|188213.6|188123.6|188222.9|188132.9|188209.1|188119.1|15
1737054500000|2025-01-16 19:08:20|188213.4|188123.4|188212.8|188122.8|188215.4|188125.4|188210|188120|13
1737054510000|2025-01-16 19:08:30|188212.3|188122.3|188221.3|188131.3|188224.7|188134.7|188212.3|188122.3|14
1737054520000|2025-01-16 19:08:40|188223.4|188133.4|188228.2|188138.2|188229.2|188139.2|188219.8|188129.8|18
1737054530000|2025-01-16 19:08:50|188228.6|188138.6|188229.3|188139.3|188230.6|188140.6|188225.7|188135.7|12
1737054540000|2025-01-16 19:09:00|188229.7|188139.7|188232.9|188142.9|188232.9|188142.9|188229.6|188139.6|12
1737054550000|2025-01-16 19:09:10|188231.6|188141.6|188237|188147|188242.3|188152.3|188231.2|188141.2|15
1737054560000|2025-01-16 19:09:20|188241.1|188151.1|188232.4|188142.4|188241.1|188151.1|188228.8|188138.8|16
1737054570000|2025-01-16 19:09:30|188232.6|188142.6|188233.2|188143.2|188233.2|188143.2|188231.7|188141.7|7
1737054580000|2025-01-16 19:09:40|188233.9|188143.9|188227|188137|188239.6|188149.6|188227|188137|16
1737054590000|2025-01-16 19:09:50|188229.8|188139.8|188235.7|188145.7|188238.7|188148.7|188229.8|188139.8|20
1737054600000|2025-01-16 19:10:00|188235.5|188145.5|188222|188132|188235.5|188145.5|188219.9|188129.9|19
1737054610000|2025-01-16 19:10:10|188221.1|188131.1|188198.7|188108.7|188222.6|188132.6|188198.7|188108.7|27
1737054620000|2025-01-16 19:10:20|188181.8|188091.8|188185.8|188095.8|188193.9|188103.9|188181.8|188091.8|26
1737054630000|2025-01-16 19:10:30|188187.7|188097.7|188189.7|188099.7|188192.9|188102.9|188185.1|188095.1|9
1737054640000|2025-01-16 19:10:40|188190.2|188100.2|188194.2|188104.2|188197.9|188107.9|188190.2|188100.2|19
1737054650000|2025-01-16 19:10:50|188194.3|188104.3|188198.6|188108.6|188198.6|188108.6|188194.3|188104.3|6
1737054660000|2025-01-16 19:11:00|188197.5|188107.5|188193.2|188103.2|188197.5|188107.5|188192.7|188102.7|10
1737054670000|2025-01-16 19:11:10|188193.3|188103.3|188195|188105|188196.9|188106.9|188192.8|188102.8|13
1737054680000|2025-01-16 19:11:20|188194|188104|188188.2|188098.2|188194|188104|188186.3|188096.3|11
1737054690000|2025-01-16 19:11:30|188191|188101|188191.1|188101.1|188191.1|188101.1|188191|188101|2
1737054700000|2025-01-16 19:11:40|188187.8|188097.8|188190.2|188100.2|188191.2|188101.2|188185.4|188095.4|11
1737054710000|2025-01-16 19:11:50|188191.1|188101.1|188185.6|188095.6|188191.1|188101.1|188185.3|188095.3|5
1737054720000|2025-01-16 19:12:00|188185.5|188095.5|188184.2|188094.2|188188.4|188098.4|188183.9|188093.9|10
1737054730000|2025-01-16 19:12:10|188179.6|188089.6|188185.5|188095.5|188186.6|188096.6|188179.6|188089.6|18
1737054740000|2025-01-16 19:12:20|188185.3|188095.3|188186.4|188096.4|188188|188098|188183.2|188093.2|11
1737054750000|2025-01-16 19:12:30|188188.8|188098.8|188183.1|188093.1|188192.2|188102.2|188183.1|188093.1|9
1737054760000|2025-01-16 19:12:40|188184.4|188094.4|188180.4|188090.4|188187.2|188097.2|188173.1|188083.1|16
1737054770000|2025-01-16 19:12:50|188180.3|188090.3|188173.9|188083.9|188185.4|188095.4|188173.9|188083.9|22
1737054780000|2025-01-16 19:13:00|188174.1|188084.1|188163.3|188073.3|188174.1|188084.1|188163.1|188073.1|23
1737054790000|2025-01-16 19:13:10|188160.5|188070.5|188156.8|188066.8|188161.2|188071.2|188155.2|188065.2|17
1737054800000|2025-01-16 19:13:20|188158|188068|188159.7|188069.7|188168.7|188078.7|188157.4|188067.4|12
1737054810000|2025-01-16 19:13:30|188161.8|188071.8|188168.3|188078.3|188168.3|188078.3|188161.8|188071.8|21
1737054820000|2025-01-16 19:13:40|188166.1|188076.1|188163.3|188073.3|188168|188078|188162.7|188072.7|16
1737054830000|2025-01-16 19:13:50|188166.5|188076.5|188163.7|188073.7|188166.5|188076.5|188162.4|188072.4|17
1737054840000|2025-01-16 19:14:00|188162.9|188072.9|188165.7|188075.7|188169.8|188079.8|188162.9|188072.9|19
1737054850000|2025-01-16 19:14:10|188165.5|188075.5|188180.1|188090.1|188180.9|188090.9|188165.5|188075.5|29
1737054860000|2025-01-16 19:14:20|188183.8|188093.8|188203.3|188073.3|188203.7|188098|188179.1|188073.3|10
1737054870000|2025-01-16 19:14:30|188204.6|188074.6|188189.6|188099.6|188210|188102.3|188185.3|188074.1|26
1737054880000|2025-01-16 19:14:40|188189.2|188099.2|188190|188100|188191.9|188101.9|188186.2|188096.2|14
1737054890000|2025-01-16 19:14:50|188185.1|188095.1|188182.7|188092.7|188190.5|188100.5|188179|188089|35
1737054900000|2025-01-16 19:15:00|188185.6|188095.6|188181.2|188091.2|188191.8|188101.8|188180.6|188090.6|20
1737054910000|2025-01-16 19:15:10|188181.4|188091.4|188179.6|188089.6|188181.4|188091.4|188179.6|188089.6|10
1737054920000|2025-01-16 19:15:20|188179.3|188089.3|188179.6|188089.6|188179.7|188089.7|188179|188089|5
1737054930000|2025-01-16 19:15:30|188179.8|188089.8|188176.8|188086.8|188179.8|188089.8|188176.8|188086.8|9
1737054940000|2025-01-16 19:15:40|188177.4|188087.4|188178.2|188088.2|188178.4|188088.4|188170.7|188080.7|17
1737054950000|2025-01-16 19:15:50|188180.7|188090.7|188173.5|188083.5|188183.9|188093.9|188173.3|188083.3|16
1737054960000|2025-01-16 19:16:00|188172.9|188082.9|188170.8|188080.8|188172.9|188082.9|188161.9|188071.9|16
1737054970000|2025-01-16 19:16:10|188169.1|188079.1|188158.3|188068.3|188170.3|188080.3|188157.9|188067.9|19
1737054980000|2025-01-16 19:16:20|188160.1|188070.1|188159.9|188069.9|188162.6|188072.6|188159.6|188069.6|15
1737054990000|2025-01-16 19:16:30|188158.1|188068.1|188153|188063|188158.1|188068.1|188153|188063|13
1737055000000|2025-01-16 19:16:40|188150.6|188060.6|188152|188062|188152|188062|188143.8|188053.8|15
1737055010000|2025-01-16 19:16:50|188150|188060|188136.6|188046.6|188152.6|188062.6|188129.9|188039.9|20
1737055020000|2025-01-16 19:17:00|188123.5|188033.5|188119.1|188029.1|188126.7|188036.7|188117.5|188027.5|14
1737055030000|2025-01-16 19:17:10|188119.8|188029.8|188132.9|188042.9|188132.9|188042.9|188119.6|188029.6|14
1737055040000|2025-01-16 19:17:20|188130.8|188040.8|188132.9|188042.9|188132.9|188042.9|188123.3|188033.3|21
1737055050000|2025-01-16 19:17:30|188133|188043|188131.5|188041.5|188133|188043|188127.5|188037.5|10
1737055060000|2025-01-16 19:17:40|188129.6|188039.6|188129.6|188039.6|188129.6|188039.6|188129.4|188039.4|5
1737055070000|2025-01-16 19:17:50|188130|188040|188134.1|188044.1|188134.8|188044.8|188129.7|188039.7|14
1737055080000|2025-01-16 19:18:00|188128.9|188038.9|188130.6|188040.6|188132.7|188042.7|188127.1|188037.1|12
1737055090000|2025-01-16 19:18:10|188137.8|188047.8|188138.4|188048.4|188138.4|188048.4|188136.1|188046.1|7
1737055100000|2025-01-16 19:18:20|188137.9|188047.9|188132.4|188042.4|188138.5|188048.5|188132.4|188042.4|13
1737055110000|2025-01-16 19:18:30|188133.2|188043.2|188133.9|188043.9|188134.4|188044.4|188131.9|188041.9|8
1737055120000|2025-01-16 19:18:40|188134.4|188044.4|188129.8|188039.8|188136.5|188046.5|188129.8|188039.8|10
1737055130000|2025-01-16 19:18:50|188130.8|188040.8|188129.3|188039.3|188130.9|188040.9|188129.3|188039.3|6
1737055140000|2025-01-16 19:19:00|188128.5|188038.5|188127.6|188037.6|188129.2|188039.2|188127.6|188037.6|9
1737055150000|2025-01-16 19:19:10|188127.8|188037.8|188129.6|188039.6|188135.7|188045.7|188127.8|188037.8|13
1737055160000|2025-01-16 19:19:20|188131.3|188041.3|188129.3|188039.3|188133.1|188043.1|188128.7|188038.7|9
1737055170000|2025-01-16 19:19:30|188129.2|188039.2|188129.9|188039.9|188131|188041|188128.9|188038.9|6
1737055180000|2025-01-16 19:19:40|188132.3|188042.3|188182.4|188052.4|188189|188087.6|188129.4|188039.4|19
1737055190000|2025-01-16 19:19:50|188181.3|188051.3|188187|188057|188188.4|188058.4|188180.6|188050.6|20
1737055200000|2025-01-16 19:20:00|188186.9|188056.9|188166.1|188076.1|188187.1|188077.8|188156|188056.9|29
1737055210000|2025-01-16 19:20:10|188167.3|188077.3|188162.7|188072.7|188173.4|188083.4|188162.7|188072.7|28
1737055220000|2025-01-16 19:20:20|188165|188075|188161|188071|188167.2|188077.2|188161|188071|11
1737055230000|2025-01-16 19:20:30|188155.4|188065.4|188153|188063|188163.9|188073.9|188153|188063|24
1737055240000|2025-01-16 19:20:40|188153.5|188063.5|188140.4|188050.4|188153.7|188063.7|188138.4|188048.4|25
1737055250000|2025-01-16 19:20:50|188142.8|188052.8|188156|188066|188158.5|188068.5|188141.3|188051.3|25
1737055260000|2025-01-16 19:21:00|188156.2|188066.2|188139.4|188049.4|188157.8|188067.8|188139.4|188049.4|18
1737055270000|2025-01-16 19:21:10|188138.7|188048.7|188110.3|188020.3|188140.6|188050.6|188108.4|187997.1|16
1737055280000|2025-01-16 19:21:20|188099.1|188009.1|188111.5|188021.5|188118.9|188028.9|188099.1|188009.1|26
1737055290000|2025-01-16 19:21:30|188114|188024|188112.7|188022.7|188116.5|188026.5|188109.7|188019.7|17
1737055300000|2025-01-16 19:21:40|188113.1|188023.1|188116.1|188026.1|188116.1|188026.1|188111.9|188021.9|13
1737055310000|2025-01-16 19:21:50|188117.5|188027.5|188122.3|188032.3|188122.3|188032.3|188114.5|188024.5|16
1737055320000|2025-01-16 19:22:00|188119.9|188029.9|188110.5|188020.5|188121.2|188031.2|188106|188016|18
1737055330000|2025-01-16 19:22:10|188112.1|188022.1|188110.5|188020.5|188112.1|188022.1|188104.4|188014.4|20
1737055340000|2025-01-16 19:22:20|188112.7|188022.7|188121.3|188031.3|188121.3|188031.3|188106.5|188016.5|26
1737055350000|2025-01-16 19:22:30|188121.7|188031.7|188132.7|188042.7|188139.8|188049.8|188120.1|188030.1|15
1737055360000|2025-01-16 19:22:40|188132.6|188042.6|188160.8|188070.8|188168.4|188078.4|188132.6|188042.6|23
1737055370000|2025-01-16 19:22:50|188158.5|188068.5|188163.2|188073.2|188170.1|188080.1|188158.5|188068.5|26
1737055380000|2025-01-16 19:23:00|188161.7|188071.7|188205.9|188075.9|188214.6|188084.6|188159.5|188069.5|26
1737055390000|2025-01-16 19:23:10|188206.2|188076.2|188184.9|188094.9|188209|188098.9|188180.9|188076.2|19
1737055400000|2025-01-16 19:23:20|188184.4|188094.4|188188.5|188098.5|188195.2|188105.2|188182.6|188092.6|19
1737055410000|2025-01-16 19:23:30|188191.4|188101.4|188202.1|188112.1|188207|188117|188190.1|188100.1|23
1737055420000|2025-01-16 19:23:40|188200.5|188110.5|188204.7|188114.7|188205.9|188115.9|188200.5|188110.5|10
1737055430000|2025-01-16 19:23:50|188204.9|188114.9|188201.3|188111.3|188206.6|188116.6|188198.5|188108.5|11
1737055440000|2025-01-16 19:24:00|188200.8|188110.8|188191.9|188101.9|188200.8|188110.8|188190.4|188100.4|16
1737055450000|2025-01-16 19:24:10|188194.4|188104.4|188201.1|188111.1|188206|188116|188194.4|188104.4|15
1737055460000|2025-01-16 19:24:20|188202.9|188112.9|188205.3|188115.3|188208.2|188118.2|188199.2|188109.2|29
1737055470000|2025-01-16 19:24:30|188204.9|188114.9|188205.5|188115.5|188210.3|188120.3|188203|188113|13
1737055480000|2025-01-16 19:24:40|188202.3|188112.3|188205.8|188115.8|188215.4|188125.4|188200.1|188110.1|19
1737055490000|2025-01-16 19:24:50|188204.3|188114.3|188205.7|188115.7|188218|188128|188202.1|188112.1|27
1737055500000|2025-01-16 19:25:00|188205.3|188115.3|188205.2|188115.2|188215.4|188125.4|188204.6|188114.6|23
1737055510000|2025-01-16 19:25:10|188207|188117|188206.9|188116.9|188210.1|188120.1|188196.7|188106.7|17
1737055520000|2025-01-16 19:25:20|188204.6|188114.6|188223.4|188133.4|188223.4|188133.4|188201.1|188111.1|27
1737055530000|2025-01-16 19:25:30|188231.2|188141.2|188262|188132|188275.5|188160.7|188231.2|188130.4|33
1737055540000|2025-01-16 19:25:40|188261.5|188131.5|188243.2|188153.2|188261.5|188158.2|188238.9|188131.5|19
1737055550000|2025-01-16 19:25:50|188242.8|188152.8|188230|188140|188243.3|188153.3|188228.9|188138.9|20
1737055560000|2025-01-16 19:26:00|188225.4|188135.4|188218.5|188128.5|188225.7|188135.7|188218.5|188128.5|14
1737055570000|2025-01-16 19:26:10|188218|188128|188216.8|188126.8|188218|188128|188216.4|188126.4|12
1737055580000|2025-01-16 19:26:20|188217.2|188127.2|188229.7|188139.7|188231.9|188141.9|188216.2|188126.2|20
1737055590000|2025-01-16 19:26:30|188224.5|188134.5|188224.5|188134.5|188228.7|188138.7|188221.7|188131.7|21
1737055600000|2025-01-16 19:26:40|188224.7|188134.7|188221.4|188131.4|188230.3|188140.3|188220.2|188130.2|18
1737055610000|2025-01-16 19:26:50|188218.9|188128.9|188222.6|188132.6|188224.2|188134.2|188218.9|188128.9|9
1737055620000|2025-01-16 19:27:00|188223.4|188133.4|188214.4|188124.4|188227|188137|188202.1|188112.1|19
1737055630000|2025-01-16 19:27:10|188210.3|188120.3|188213.9|188123.9|188218.8|188128.8|188209.5|188119.5|16
1737055640000|2025-01-16 19:27:20|188210.5|188120.5|188211.4|188121.4|188215|188125|188206.4|188116.4|18
1737055650000|2025-01-16 19:27:30|188213.7|188123.7|188210.6|188120.6|188216.6|188126.6|188204.7|188114.7|19
1737055660000|2025-01-16 19:27:40|188211.7|188121.7|188206.2|188116.2|188211.7|188121.7|188206.2|188116.2|14
1737055670000|2025-01-16 19:27:50|188203|188113|188195.6|188105.6|188212.7|188122.7|188193.3|188103.3|19
1737055680000|2025-01-16 19:28:00|188197.2|188107.2|188220.2|188130.2|188224|188134|188194.7|188104.7|23
1737055690000|2025-01-16 19:28:10|188225.3|188135.3|188223.9|188133.9|188225.3|188135.3|188221.1|188131.1|9
1737055700000|2025-01-16 19:28:20|188226.4|188136.4|188224.6|188134.6|188226.9|188136.9|188221.3|188131.3|19
1737055710000|2025-01-16 19:28:30|188224.3|188134.3|188209.9|188119.9|188224.3|188134.3|188209.9|188119.9|8
1737055720000|2025-01-16 19:28:40|188206.5|188116.5|188221.5|188131.5|188221.5|188131.5|188206.3|188116.3|27
1737055730000|2025-01-16 19:28:50|188221.6|188131.6|188224.6|188134.6|188224.6|188134.6|188220.9|188130.9|8
1737055740000|2025-01-16 19:29:00|188219.6|188129.6|188231.9|188141.9|188234|188144|188219.6|188129.6|22
1737055750000|2025-01-16 19:29:10|188233.2|188143.2|188233.4|188143.4|188236.9|188146.9|188231.2|188141.2|11
1737055760000|2025-01-16 19:29:20|188232|188142|188236.9|188146.9|188239.2|188149.2|188231|188141|23
1737055770000|2025-01-16 19:29:30|188236.8|188146.8|188234.5|188144.5|188241|188151|188234.5|188144.5|21
1737055780000|2025-01-16 19:29:40|188237.3|188147.3|188228.9|188138.9|188237.3|188147.3|188222.2|188132.2|15
1737055790000|2025-01-16 19:29:50|188229.2|188139.2|188231|188141|188233.8|188143.8|188229.2|188139.2|13
1737055800000|2025-01-16 19:30:00|188233.2|188143.2|188236.9|188146.9|188242.5|188152.5|188226.2|188136.2|25
1737055810000|2025-01-16 19:30:10|188238.1|188148.1|188236.4|188146.4|188240.2|188150.2|188233.3|188143.3|19
1737055820000|2025-01-16 19:30:20|188242.6|188152.6|188260.5|188170.5|188275.7|188185.7|188236.9|188146.9|29
1737055830000|2025-01-16 19:30:30|188259.1|188169.1|188265.6|188175.6|188270.2|188180.2|188256.2|188166.2|18
1737055840000|2025-01-16 19:30:40|188265.2|188175.2|188272|188182|188275.1|188185.1|188265|188175|12
1737055850000|2025-01-16 19:30:50|188269.6|188179.6|188267.7|188177.7|188270.7|188180.7|188265.8|188175.8|12
1737055860000|2025-01-16 19:31:00|188270.7|188180.7|188260|188170|188270.7|188180.7|188260|188170|10
1737055870000|2025-01-16 19:31:10|188262|188172|188266.2|188176.2|188268|188178|188262|188172|19
1737055880000|2025-01-16 19:31:20|188266.8|188176.8|188272.9|188182.9|188275.4|188185.4|188263.4|188173.4|27
1737055890000|2025-01-16 19:31:30|188273|188183|188267.4|188177.4|188275.8|188185.8|188264.7|188174.7|17
1737055900000|2025-01-16 19:31:40|188263.9|188173.9|188265.3|188175.3|188269.4|188179.4|188263.4|188173.4|16
1737055910000|2025-01-16 19:31:50|188263.6|188173.6|188270.1|188180.1|188270.9|188180.9|188261.4|188171.4|23
1737055920000|2025-01-16 19:32:00|188266.3|188176.3|188269.8|188179.8|188275|188185|188265|188175|25
1737055930000|2025-01-16 19:32:10|188271|188181|188274.6|188184.6|188274.6|188184.6|188267.5|188177.5|19
1737055940000|2025-01-16 19:32:20|188272.1|188182.1|188280.8|188190.8|188288.5|188198.5|188272.1|188182.1|26
1737055950000|2025-01-16 19:32:30|188278.1|188188.1|188278.1|188188.1|188278.1|188188.1|188277.9|188187.9|3
1737055960000|2025-01-16 19:32:40|188280.5|188190.5|188276.1|188186.1|188280.5|188190.5|188274|188184|13
1737055970000|2025-01-16 19:32:50|188273.6|188183.6|188282.1|188192.1|188282.1|188192.1|188273.4|188183.4|9
1737055980000|2025-01-16 19:33:00|188280.7|188190.7|188281|188191|188288.9|188198.9|188280.7|188190.7|14
1737055990000|2025-01-16 19:33:10|188282.4|188192.4|188280.2|188190.2|188289.9|188199.9|188278.2|188188.2|20
1737056000000|2025-01-16 19:33:20|188278.1|188188.1|188284.1|188194.1|188284.1|188194.1|188272|188182|22
1737056010000|2025-01-16 19:33:30|188283.9|188193.9|188296.6|188206.6|188299.8|188209.8|188282.7|188192.7|19
1737056020000|2025-01-16 19:33:40|188296.8|188206.8|188290.4|188200.4|188296.8|188206.8|188290.1|188200.1|15
1737056030000|2025-01-16 19:33:50|188292.7|188202.7|188287.4|188197.4|188293|188203|188285.9|188195.9|15
1737056040000|2025-01-16 19:34:00|188285.1|188195.1|188277|188187|188289.7|188199.7|188275.2|188185.2|22
1737056050000|2025-01-16 19:34:10|188279.2|188189.2|188278|188188|188280.5|188190.5|188272.1|188182.1|11
1737056060000|2025-01-16 19:34:20|188277.2|188187.2|188278.5|188188.5|188282.3|188192.3|188273.1|188183.1|14
1737056070000|2025-01-16 19:34:30|188276.6|188186.6|188277.3|188187.3|188279|188189|188274.6|188184.6|11
1737056080000|2025-01-16 19:34:40|188276.9|188186.9|188279.8|188189.8|188280.5|188190.5|188271.9|188181.9|17
1737056090000|2025-01-16 19:34:50|188278.3|188188.3|188275.5|188185.5|188280.3|188190.3|188270.7|188180.7|8
1737056100000|2025-01-16 19:35:00|188272.2|188182.2|188277.3|188187.3|188279.1|188189.1|188272.2|188182.2|12
1737056110000|2025-01-16 19:35:10|188277.1|188187.1|188293.6|188203.6|188293.6|188203.6|188276|188186|24
1737056120000|2025-01-16 19:35:20|188290.7|188200.7|188292.5|188202.5|188296.2|188206.2|188290.5|188200.5|11
1737056130000|2025-01-16 19:35:30|188292.4|188202.4|188286.9|188196.9|188292.4|188202.4|188284.4|188194.4|10
1737056140000|2025-01-16 19:35:40|188286.6|188196.6|188273|188183|188286.6|188196.6|188272.1|188182.1|28
1737056150000|2025-01-16 19:35:50|188274.2|188184.2|188275.9|188185.9|188281|188191|188268.6|188178.6|24
1737056160000|2025-01-16 19:36:00|188275.8|188185.8|188273.2|188183.2|188276|188186|188269.8|188179.8|25
1737056170000|2025-01-16 19:36:10|188275.4|188185.4|188265|188175|188275.6|188185.6|188265|188175|22
1737056180000|2025-01-16 19:36:20|188264|188174|188267.5|188177.5|188272.5|188182.5|188264|188174|14
1737056190000|2025-01-16 19:36:30|188266.8|188176.8|188268.6|188178.6|188274.5|188184.5|188266.8|188176.8|9
1737056200000|2025-01-16 19:36:40|188271.1|188181.1|188272.8|188182.8|188278.6|188188.6|188270|188180|17
1737056210000|2025-01-16 19:36:50|188274.9|188184.9|188271.1|188181.1|188274.9|188184.9|188269.4|188179.4|7
1737056220000|2025-01-16 19:37:00|188272.5|188182.5|188272|188182|188273|188183|188270.3|188180.3|7
1737056230000|2025-01-16 19:37:10|188272.3|188182.3|188269.4|188179.4|188273.5|188183.5|188265.7|188175.7|15
1737056240000|2025-01-16 19:37:20|188267.2|188177.2|188269.9|188179.9|188270.6|188180.6|188267.2|188177.2|9
1737056250000|2025-01-16 19:37:30|188272.5|188182.5|188272.4|188182.4|188281|188191|188269.1|188179.1|15
1737056260000|2025-01-16 19:37:40|188274.1|188184.1|188275.6|188185.6|188276.5|188186.5|188271.2|188181.2|10
1737056270000|2025-01-16 19:37:50|188269.2|188179.2|188272|188182|188273.5|188183.5|188265.9|188175.9|7
1737056280000|2025-01-16 19:38:00|188271.1|188181.1|188273.8|188183.8|188279.8|188189.8|188270.8|188180.8|14
1737056290000|2025-01-16 19:38:10|188271.4|188181.4|188221.8|188131.8|188276.3|188186.3|188221|188131|23
1737056300000|2025-01-16 19:38:20|188221.9|188131.9|188223.3|188133.3|188224.6|188134.6|188216.9|188126.9|16
1737056310000|2025-01-16 19:38:30|188221.4|188131.4|188215.7|188125.7|188223.4|188133.4|188213.2|188123.2|14
1737056320000|2025-01-16 19:38:40|188214.6|188124.6|188214.8|188124.8|188215.8|188125.8|188212.1|188122.1|9
1737056330000|2025-01-16 19:38:50|188212.9|188122.9|188214.3|188124.3|188215.8|188125.8|188212.9|188122.9|8
1737056340000|2025-01-16 19:39:00|188212.4|188122.4|188207.9|188117.9|188214.3|188124.3|188203|188113|14
1737056350000|2025-01-16 19:39:10|188208.2|188118.2|188205.9|188115.9|188208.2|188118.2|188204.1|188114.1|16
1737056360000|2025-01-16 19:39:20|188205|188115|188215.5|188125.5|188218.7|188128.7|188199.3|188109.3|18
1737056370000|2025-01-16 19:39:30|188217.1|188127.1|188218.3|188128.3|188218.3|188128.3|188214|188124|19
1737056380000|2025-01-16 19:39:40|188215.3|188125.3|188212.9|188122.9|188215.5|188125.5|188209.6|188119.6|24
1737056390000|2025-01-16 19:39:50|188212|188122|188216.8|188126.8|188216.8|188126.8|188212|188122|8
1737056400000|2025-01-16 19:40:00|188221.7|188131.7|188221.2|188131.2|188225.1|188135.1|188218.7|188128.7|17
1737056410000|2025-01-16 19:40:10|188220.4|188130.4|188219.6|188129.6|188220.4|188130.4|188215.4|188125.4|6
1737056420000|2025-01-16 19:40:20|188218.1|188128.1|188216.6|188126.6|188220.7|188130.7|188214.9|188124.9|15
1737056430000|2025-01-16 19:40:30|188216.4|188126.4|188217.3|188127.3|188217.3|188127.3|188215.2|188125.2|7
1737056440000|2025-01-16 19:40:40|188216|188126|188217.6|188127.6|188217.6|188127.6|188216|188126|5
1737056450000|2025-01-16 19:40:50|188217.8|188127.8|188217.9|188127.9|188217.9|188127.9|188217.8|188127.8|2
1737056460000|2025-01-16 19:41:00|188217.8|188127.8|188211.8|188121.8|188217.8|188127.8|188207.3|188117.3|23
1737056470000|2025-01-16 19:41:10|188213.9|188123.9|188221|188131|188222.8|188132.8|188212.2|188122.2|11
1737056480000|2025-01-16 19:41:20|188221.2|188131.2|188221.5|188131.5|188226.3|188136.3|188219.9|188129.9|10
1737056490000|2025-01-16 19:41:30|188222|188132|188235.7|188145.7|188235.7|188145.7|188222|188132|12
1737056500000|2025-01-16 19:41:40|188233.4|188143.4|188230.2|188140.2|188234.4|188144.4|188230.2|188140.2|8
1737056510000|2025-01-16 19:41:50|188233.3|188143.3|188242.1|188152.1|188242.9|188152.9|188233|188143|16
1737056520000|2025-01-16 19:42:00|188240|188150|188232.5|188142.5|188240.5|188150.5|188230.5|188140.5|12
1737056530000|2025-01-16 19:42:10|188229.2|188139.2|188234.8|188144.8|188235.1|188145.1|188229.2|188139.2|11
1737056540000|2025-01-16 19:42:20|188232.4|188142.4|188231.5|188141.5|188234.7|188144.7|188226.3|188136.3|19
1737056550000|2025-01-16 19:42:30|188228.9|188138.9|188228.5|188138.5|188231.4|188141.4|188226.2|188136.2|10
1737056560000|2025-01-16 19:42:40|188227.1|188137.1|188224.2|188134.2|188228.1|188138.1|188223.9|188133.9|14
1737056570000|2025-01-16 19:42:50|188223|188133|188225.8|188135.8|188227.9|188137.9|188223|188133|15
1737056580000|2025-01-16 19:43:00|188228.4|188138.4|188226.5|188136.5|188228.7|188138.7|188224.7|188134.7|11
1737056590000|2025-01-16 19:43:10|188225.3|188135.3|188221.8|188131.8|188228.3|188138.3|188219.4|188129.4|17
1737056600000|2025-01-16 19:43:20|188219.3|188129.3|188218|188128|188220|188130|188215.7|188125.7|7
1737056610000|2025-01-16 19:43:30|188220|188130|188227.1|188137.1|188230.1|188140.1|188220|188130|26
1737056620000|2025-01-16 19:43:40|188227.2|188137.2|188220.6|188130.6|188228.5|188138.5|188220|188130|20
1737056630000|2025-01-16 19:43:50|188223.1|188133.1|188221.5|188131.5|188228.5|188138.5|188218.6|188128.6|28
1737056640000|2025-01-16 19:44:00|188223.5|188133.5|188235.5|188145.5|188243.2|188153.2|188217.6|188127.6|37
1737056650000|2025-01-16 19:44:10|188231.1|188141.1|188238.8|188148.8|188243.4|188153.4|188229.4|188139.4|27
1737056660000|2025-01-16 19:44:20|188240.7|188150.7|188247.9|188157.9|188247.9|188157.9|188237.3|188147.3|20
1737056670000|2025-01-16 19:44:30|188246.7|188156.7|188264.2|188174.2|188265.1|188175.1|188241.9|188151.9|25
1737056680000|2025-01-16 19:44:40|188260.7|188170.7|188256.2|188166.2|188264.9|188174.9|188254.8|188164.8|11
1737056690000|2025-01-16 19:44:50|188254.8|188164.8|188259.8|188169.8|188266.5|188176.5|188254.8|188164.8|20
1737056700000|2025-01-16 19:45:00|188261.1|188171.1|188253.3|188163.3|188262.6|188172.6|188250.5|188160.5|22
1737056710000|2025-01-16 19:45:10|188254.6|188164.6|188254.9|188164.9|188255.4|188165.4|188251.4|188161.4|9
1737056720000|2025-01-16 19:45:20|188251.8|188161.8|188234.5|188144.5|188251.8|188161.8|188228.3|188138.3|20
1737056730000|2025-01-16 19:45:30|188231.4|188141.4|188224.7|188134.7|188240.8|188150.8|188224.7|188134.7|21
1737056740000|2025-01-16 19:45:40|188225.6|188135.6|188227.2|188137.2|188237.4|188147.4|188223.8|188133.8|17
1737056750000|2025-01-16 19:45:50|188231|188141|188243.5|188153.5|188245|188155|188227.2|188137.2|15
1737056760000|2025-01-16 19:46:00|188241.4|188151.4|188223.7|188133.7|188241.4|188151.4|188223.5|188133.5|26
1737056770000|2025-01-16 19:46:10|188222.9|188132.9|188218.6|188128.6|188222.9|188132.9|188215.4|188125.4|8
1737056780000|2025-01-16 19:46:20|188215.2|188125.2|188213.6|188123.6|188216.1|188126.1|188213.2|188123.2|8
1737056790000|2025-01-16 19:46:30|188215.1|188125.1|188213.6|188123.6|188217.8|188127.8|188213.6|188123.6|9
1737056800000|2025-01-16 19:46:40|188213.8|188123.8|188214.3|188124.3|188216.5|188126.5|188213.8|188123.8|4
1737056810000|2025-01-16 19:46:50|188216.5|188126.5|188216.3|188126.3|188218|188128|188216.3|188126.3|8
1737056820000|2025-01-16 19:47:00|188215.9|188125.9|188216|188126|188216.7|188126.7|188215.6|188125.6|7
1737056830000|2025-01-16 19:47:10|188216.6|188126.6|188218.2|188128.2|188219|188129|188213.7|188123.7|17
1737056840000|2025-01-16 19:47:20|188218.1|188128.1|188214.1|188124.1|188218.2|188128.2|188211.4|188121.4|15
1737056850000|2025-01-16 19:47:30|188213.9|188123.9|188207.6|188117.6|188215.8|188125.8|188204.7|188114.7|23
1737056860000|2025-01-16 19:47:40|188205.5|188115.5|188207.1|188117.1|188211|188121|188195.2|188105.2|22
1737056870000|2025-01-16 19:47:50|188205.7|188115.7|188207.1|188117.1|188209.9|188119.9|188202.3|188112.3|20
1737056880000|2025-01-16 19:48:00|188206|188116|188204.5|188114.5|188207.7|188117.7|188201.8|188111.8|17
1737056890000|2025-01-16 19:48:10|188206.3|188116.3|188204|188114|188207.3|188117.3|188201.9|188111.9|17
1737056900000|2025-01-16 19:48:20|188205.2|188115.2|188200.5|188110.5|188206.3|188116.3|188198.3|188108.3|22
1737056910000|2025-01-16 19:48:30|188200.2|188110.2|188200.3|188110.3|188201.8|188111.8|188199.2|188109.2|6
1737056920000|2025-01-16 19:48:40|188201.1|188111.1|188201.4|188111.4|188202.9|188112.9|188200.3|188110.3|9
1737056930000|2025-01-16 19:48:50|188201.3|188111.3|188204.2|188114.2|188205.6|188115.6|188201.3|188111.3|7
1737056940000|2025-01-16 19:49:00|188203|188113|188204.7|188114.7|188207.1|188117.1|188201.8|188111.8|13
1737056950000|2025-01-16 19:49:10|188204.4|188114.4|188217|188127|188222.7|188132.7|188200.1|188110.1|17
1737056960000|2025-01-16 19:49:20|188217.2|188127.2|188226|188136|188226|188136|188217.2|188127.2|16
1737056970000|2025-01-16 19:49:30|188227.5|188137.5|188238.6|188148.6|188238.6|188148.6|188223.6|188133.6|19
1737056980000|2025-01-16 19:49:40|188235.6|188145.6|188239.4|188149.4|188246.1|188156.1|188234|188144|16
1737056990000|2025-01-16 19:49:50|188241.4|188151.4|188240.4|188150.4|188241.4|188151.4|188237.2|188147.2|10
1737057000000|2025-01-16 19:50:00|188238.5|188148.5|188239.3|188149.3|188247.8|188157.8|188233.3|188143.3|13
1737057010000|2025-01-16 19:50:10|188244.3|188154.3|188251.4|188161.4|188253.1|188163.1|188244.3|188154.3|12
1737057020000|2025-01-16 19:50:20|188252.3|188162.3|188245.9|188155.9|188256.6|188166.6|188245.9|188155.9|16
1737057030000|2025-01-16 19:50:30|188243.1|188153.1|188272|188182|188278.6|188188.6|188243.1|188153.1|23
1737057040000|2025-01-16 19:50:40|188272.1|188182.1|188274.5|188184.5|188275.9|188185.9|188267.2|188177.2|21
1737057050000|2025-01-16 19:50:50|188272.3|188182.3|188265|188175|188275.2|188185.2|188260.4|188170.4|19
1737057060000|2025-01-16 19:51:00|188262|188172|188256.2|188166.2|188266.4|188176.4|188256.2|188166.2|18
1737057070000|2025-01-16 19:51:10|188258.8|188168.8|188259|188169|188262.9|188172.9|188252.4|188162.4|13
1737057080000|2025-01-16 19:51:20|188259.9|188169.9|188251.6|188161.6|188262.7|188172.7|188247.6|188157.6|21
1737057090000|2025-01-16 19:51:30|188252.5|188162.5|188262.6|188172.6|188266.4|188176.4|188252.3|188162.3|20
1737057100000|2025-01-16 19:51:40|188264.1|188174.1|188264.3|188174.3|188269.4|188179.4|188264.1|188174.1|11
1737057110000|2025-01-16 19:51:50|188264.8|188174.8|188265.9|188175.9|188267.1|188177.1|188262.6|188172.6|15
1737057120000|2025-01-16 19:52:00|188265.6|188175.6|188260.4|188170.4|188269|188179|188258.1|188168.1|26
1737057130000|2025-01-16 19:52:10|188263.4|188173.4|188258.1|188168.1|188265.7|188175.7|188255.5|188165.5|24
1737057140000|2025-01-16 19:52:20|188258.3|188168.3|188253.3|188163.3|188258.5|188168.5|188246.4|188156.4|23
1737057150000|2025-01-16 19:52:30|188253.7|188163.7|188247.6|188157.6|188253.7|188163.7|188246|188156|11
1737057160000|2025-01-16 19:52:40|188246.9|188156.9|188221.2|188131.2|188249.7|188159.7|188219.8|188129.8|20
1737057170000|2025-01-16 19:52:50|188221.9|188131.9|188222.1|188132.1|188226.6|188136.6|188220.2|188130.2|16
1737057180000|2025-01-16 19:53:00|188222.8|188132.8|188218.1|188128.1|188224.6|188134.6|188215.1|188125.1|21
1737057190000|2025-01-16 19:53:10|188220.2|188130.2|188211.3|188121.3|188220.2|188130.2|188208.6|188118.6|16
1737057200000|2025-01-16 19:53:20|188209.2|188119.2|188218.1|188128.1|188222.9|188132.9|188204.5|188114.5|19
1737057210000|2025-01-16 19:53:30|188220.3|188130.3|188217.7|188127.7|188221.3|188131.3|188217.3|188127.3|11
1737057220000|2025-01-16 19:53:40|188218.1|188128.1|188213.4|188123.4|188220.3|188130.3|188209.2|188119.2|11
1737057230000|2025-01-16 19:53:50|188210.5|188120.5|188221.4|188131.4|188222.9|188132.9|188210.5|188120.5|21
1737057240000|2025-01-16 19:54:00|188222.6|188132.6|188215|188125|188222.6|188132.6|188215|188125|11
1737057250000|2025-01-16 19:54:10|188217.3|188127.3|188217.2|188127.2|188217.3|188127.3|188209.6|188119.6|18
1737057260000|2025-01-16 19:54:20|188217.9|188127.9|188221.2|188131.2|188224.8|188134.8|188217.9|188127.9|18
1737057270000|2025-01-16 19:54:30|188224.4|188134.4|188226.3|188136.3|188226.7|188136.7|188222|188132|15
1737057280000|2025-01-16 19:54:40|188225|188135|188227.1|188137.1|188229.7|188139.7|188224.5|188134.5|10
1737057290000|2025-01-16 19:54:50|188226.9|188136.9|188219|188129|188227.2|188137.2|188219|188129|7
1737057300000|2025-01-16 19:55:00|188219.8|188129.8|188202.4|188112.4|188219.8|188129.8|188199.5|188109.5|15
1737057310000|2025-01-16 19:55:10|188207.2|188117.2|188207.2|188117.2|188213.9|188123.9|188204.9|188114.9|22
1737057320000|2025-01-16 19:55:20|188205.9|188115.9|188217.4|188127.4|188220.6|188130.6|188205.9|188115.9|16
1737057330000|2025-01-16 19:55:30|188216.5|188126.5|188217.6|188127.6|188218.7|188128.7|188214.6|188124.6|6
1737057340000|2025-01-16 19:55:40|188216.1|188126.1|188218.1|188128.1|188223.6|188133.6|188212.9|188122.9|20
1737057350000|2025-01-16 19:55:50|188216|188126|188202.2|188112.2|188216|188126|188199.1|188109.1|19
1737057360000|2025-01-16 19:56:00|188204|188114|188202.1|188112.1|188204.3|188114.3|188199.3|188109.3|14
1737057370000|2025-01-16 19:56:10|188205.5|188115.5|188200|188110|188205.8|188115.8|188197.9|188107.9|16
1737057380000|2025-01-16 19:56:20|188199.1|188109.1|188195.5|188105.5|188199.1|188109.1|188193.4|188103.4|10
1737057390000|2025-01-16 19:56:30|188195.8|188105.8|188172|188082|188196.2|188106.2|188172|188082|15
1737057400000|2025-01-16 19:56:40|188174|188084|188183.2|188093.2|188185.7|188095.7|188172.6|188082.6|18
1737057410000|2025-01-16 19:56:50|188185.6|188095.6|188189.9|188099.9|188191.8|188101.8|188179.7|188089.7|18
1737057420000|2025-01-16 19:57:00|188190.9|188100.9|188196.7|188106.7|188198|188108|188190.8|188100.8|16
1737057430000|2025-01-16 19:57:10|188197.8|188107.8|188193.3|188103.3|188198.1|188108.1|188192.3|188102.3|11
1737057440000|2025-01-16 19:57:20|188190.4|188100.4|188192.2|188102.2|188192.9|188102.9|188187.1|188097.1|10
1737057450000|2025-01-16 19:57:30|188189.1|188099.1|188181.4|188091.4|188189.1|188099.1|188176|188086|22
1737057460000|2025-01-16 19:57:40|188174.3|188084.3|188176.3|188086.3|188183.1|188093.1|188174.3|188084.3|13
1737057470000|2025-01-16 19:57:50|188174.5|188084.5|188169.6|188079.6|188174.5|188084.5|188167.3|188077.3|14
1737057480000|2025-01-16 19:58:00|188167.7|188077.7|188176.8|188086.8|188178.9|188088.9|188165.9|188075.9|23
1737057490000|2025-01-16 19:58:10|188179.6|188089.6|188190.8|188100.8|188190.8|188100.8|188179.6|188089.6|16
1737057500000|2025-01-16 19:58:20|188191.3|188101.3|188192|188102|188197.9|188107.9|188188.6|188098.6|25
1737057510000|2025-01-16 19:58:30|188194.6|188104.6|188195.2|188105.2|188201|188111|188192.8|188102.8|24
1737057520000|2025-01-16 19:58:40|188198.5|188108.5|188191.7|188101.7|188201.4|188111.4|188191|188101|13
1737057530000|2025-01-16 19:58:50|188193.7|188103.7|188191.6|188101.6|188195|188105|188182.3|188092.3|19
1737057540000|2025-01-16 19:59:00|188193.2|188103.2|188189.5|188099.5|188193.2|188103.2|188186|188096|12
1737057550000|2025-01-16 19:59:10|188189.4|188099.4|188190.2|188100.2|188190.9|188100.9|188187.7|188097.7|13
1737057560000|2025-01-16 19:59:20|188190.9|188100.9|188193.4|188103.4|188193.4|188103.4|188190.4|188100.4|15
1737057570000|2025-01-16 19:59:30|188196.1|188106.1|188216.1|188126.1|188217.2|188127.2|188196.1|188106.1|17
1737057580000|2025-01-16 19:59:40|188216|188126|188218.5|188128.5|188220.9|188130.9|188214.1|188124.1|19
1737057590000|2025-01-16 19:59:50|188219.5|188129.5|188220.7|188130.7|188228.1|188138.1|188215.9|188125.9|28
1737057600000|2025-01-16 20:00:00|188221.2|188131.2|188222.2|188132.2|188225.4|188135.4|188219.4|188129.4|21
1737057610000|2025-01-16 20:00:10|188223.4|188133.4|188263.3|188173.3|188263.3|188173.3|188222.2|188132.2|16
1737057620000|2025-01-16 20:00:20|188267.4|188177.4|188264.1|188134.1|188267.9|188177.4|188250.4|188120.4|20
1737057630000|2025-01-16 20:00:30|188263.9|188133.9|188264.3|188134.3|188264.7|188134.7|188263.9|188133.9|7
1737057640000|2025-01-16 20:00:40|188264.1|188134.1|188236.5|188106.5|188264.4|188147.3|188211.6|188103|20
1737057650000|2025-01-16 20:00:50|188236.6|188106.6|188237|188107|188238.9|188108.9|188235.4|188105.4|11
1737057660000|2025-01-16 20:01:00|188236.5|188106.5|188239.1|188109.1|188239.1|188109.1|188236.2|188106.2|10
1737057670000|2025-01-16 20:01:10|188239.3|188109.3|188241.1|188111.1|188241.3|188111.3|188237.3|188107.3|14
1737057680000|2025-01-16 20:01:20|188243.3|188113.3|188219.2|188129.2|188243.3|188136.9|188215.8|188113.3|21
1737057690000|2025-01-16 20:01:30|188220.8|188130.8|188213.7|188123.7|188221.2|188131.2|188210.8|188120.8|14
1737057700000|2025-01-16 20:01:40|188214.2|188124.2|188199.6|188109.6|188214.3|188124.3|188195|188105|14
1737057710000|2025-01-16 20:01:50|188198.1|188108.1|188196.6|188106.6|188199|188109|188189.4|188099.4|16
1737057720000|2025-01-16 20:02:00|188195.3|188105.3|188197.6|188107.6|188198.3|188108.3|188195.3|188105.3|7
1737057730000|2025-01-16 20:02:10|188197.8|188107.8|188208.2|188118.2|188208.2|188118.2|188197.8|188107.8|12
1737057740000|2025-01-16 20:02:20|188208.3|188118.3|188213.7|188123.7|188215|188125|188208.3|188118.3|9
1737057750000|2025-01-16 20:02:30|188215.1|188125.1|188215.9|188125.9|188216.3|188126.3|188214.7|188124.7|8
1737057760000|2025-01-16 20:02:40|188216.7|188126.7|188214.2|188124.2|188216.7|188126.7|188211.4|188121.4|8
1737057770000|2025-01-16 20:02:50|188214.3|188124.3|188217.3|188127.3|188219.2|188129.2|188214.3|188124.3|14
1737057780000|2025-01-16 20:03:00|188217.7|188127.7|188217.3|188127.3|188218.8|188128.8|188215.5|188125.5|9
1737057790000|2025-01-16 20:03:10|188218.7|188128.7|188218.7|188128.7|188218.7|188128.7|188218.1|188128.1|3
1737057800000|2025-01-16 20:03:20|188219.6|188129.6|188224.7|188134.7|188224.7|188134.7|188218.7|188128.7|11
1737057810000|2025-01-16 20:03:30|188221|188131|188240.6|188150.6|188243.5|188153.5|188221|188131|16
1737057820000|2025-01-16 20:03:40|188238.9|188148.9|188240.3|188150.3|188240.3|188150.3|188232.8|188142.8|16
1737057830000|2025-01-16 20:03:50|188238.5|188148.5|188245|188155|188245.1|188155.1|188238.5|188148.5|7
1737057840000|2025-01-16 20:04:00|188245.3|188155.3|188223.9|188133.9|188245.3|188155.3|188223.9|188133.9|9
1737057850000|2025-01-16 20:04:10|188226.4|188136.4|188219|188129|188254.7|188136.4|188219|188112.8|21
1737057860000|2025-01-16 20:04:20|188219.1|188129.1|188219.2|188129.2|188222.7|188132.7|188219.1|188129.1|10
1737057870000|2025-01-16 20:04:30|188219.1|188129.1|188209.3|188119.3|188220.7|188130.7|188209.3|188119.3|20
1737057880000|2025-01-16 20:04:40|188209.1|188119.1|188216.2|188126.2|188217.4|188127.4|188209.1|188119.1|10
1737057890000|2025-01-16 20:04:50|188215.8|188125.8|188217.1|188127.1|188217.1|188127.1|188215.4|188125.4|6
1737057900000|2025-01-16 20:05:00|188217.2|188127.2|188214.7|188124.7|188217.2|188127.2|188214.6|188124.6|5
1737057910000|2025-01-16 20:05:10|188215.2|188125.2|188215.7|188125.7|188219.7|188129.7|188214.8|188124.8|16
1737057920000|2025-01-16 20:05:20|188215.1|188125.1|188209.1|188119.1|188215.1|188125.1|188209.1|188119.1|10
1737057930000|2025-01-16 20:05:30|188206.6|188116.6|188205.7|188115.7|188206.6|188116.6|188201.6|188111.6|11
1737057940000|2025-01-16 20:05:40|188206|188116|188208.1|188118.1|188209.4|188119.4|188204.2|188114.2|11
1737057950000|2025-01-16 20:05:50|188210.9|188120.9|188213.2|188123.2|188214.8|188124.8|188209.2|188119.2|12
1737057960000|2025-01-16 20:06:00|188210.7|188120.7|188220.1|188130.1|188220.1|188130.1|188210.7|188120.7|9
1737057970000|2025-01-16 20:06:10|188220.6|188130.6|188219|188129|188221.8|188131.8|188219|188129|6
1737057980000|2025-01-16 20:06:20|188218.3|188128.3|188204.1|188114.1|188218.3|188128.3|188204.1|188114.1|16
1737057990000|2025-01-16 20:06:30|188204.7|188114.7|188204.6|188114.6|188205.6|188115.6|188203.7|188113.7|13
1737058000000|2025-01-16 20:06:40|188206.2|188116.2|188202.8|188112.8|188206.2|188116.2|188202|188112|14
1737058010000|2025-01-16 20:06:50|188204.4|188114.4|188195.5|188105.5|188207.2|188117.2|188195.5|188105.5|12
1737058020000|2025-01-16 20:07:00|188193.8|188103.8|188215.3|188125.3|188215.4|188125.4|188193.1|188103.1|19
1737058030000|2025-01-16 20:07:10|188216|188126|188216.2|188126.2|188216.8|188126.8|188216|188126|4
1737058040000|2025-01-16 20:07:20|188215.8|188125.8|188236.4|188146.4|188236.4|188146.4|188213.7|188123.7|11
1737058050000|2025-01-16 20:07:30|188237|188147|188237.6|188147.6|188238.6|188148.6|188236|188146|8
1737058060000|2025-01-16 20:07:40|188237.9|188147.9|188238.1|188148.1|188238.3|188148.3|188236.9|188146.9|4
1737058070000|2025-01-16 20:07:50|188236|188146|188233.3|188143.3|188236|188146|188231|188141|9
1737058080000|2025-01-16 20:08:00|188235.1|188145.1|188237|188147|188237.5|188147.5|188232.1|188142.1|10
1737058090000|2025-01-16 20:08:10|188237.8|188147.8|188240.8|188150.8|188240.8|188150.8|188235.9|188145.9|9
1737058100000|2025-01-16 20:08:20|188238.9|188148.9|188236|188146|188238.9|188148.9|188232.4|188142.4|9
1737058110000|2025-01-16 20:08:30|188233.5|188143.5|188227.2|188137.2|188233.5|188143.5|188227.2|188137.2|11
1737058120000|2025-01-16 20:08:40|188227.3|188137.3|188231|188141|188231.7|188141.7|188227.3|188137.3|12
1737058130000|2025-01-16 20:08:50|188232.2|188142.2|188237.4|188147.4|188237.4|188147.4|188232.2|188142.2|6
1737058140000|2025-01-16 20:09:00|188237.8|188147.8|188224.6|188134.6|188238.3|188148.3|188224.6|188134.6|10
1737058150000|2025-01-16 20:09:10|188225.6|188135.6|188225.2|188135.2|188225.6|188135.6|188222.3|188132.3|12
1737058160000|2025-01-16 20:09:20|188224.4|188134.4|188230|188140|188230.3|188140.3|188224.4|188134.4|5
1737058170000|2025-01-16 20:09:30|188234.7|188144.7|188239.9|188149.9|188240.3|188150.3|188234.7|188144.7|11
1737058180000|2025-01-16 20:09:40|188240.4|188150.4|188240.3|188150.3|188240.4|188150.4|188239.7|188149.7|3
1737058190000|2025-01-16 20:09:50|188240.2|188150.2|188240.2|188150.2|188240.2|188150.2|188240.2|188150.2|1
1737058200000|2025-01-16 20:10:00|188241.5|188151.5|188241|188151|188241.6|188151.6|188241|188151|4
1737058210000|2025-01-16 20:10:10|188240.8|188150.8|188238.2|188148.2|188240.8|188150.8|188237.2|188147.2|14
1737058220000|2025-01-16 20:10:20|188238.3|188148.3|188239.3|188149.3|188242.6|188152.6|188236.7|188146.7|12
1737058230000|2025-01-16 20:10:30|188239.2|188149.2|188239.4|188149.4|188241.7|188151.7|188239.2|188149.2|9
1737058240000|2025-01-16 20:10:40|188239.5|188149.5|188241.7|188151.7|188241.7|188151.7|188239.5|188149.5|6
1737058250000|2025-01-16 20:10:50|188241.3|188151.3|188242.3|188152.3|188242.3|188152.3|188239.9|188149.9|3
1737058260000|2025-01-16 20:11:00|188239.9|188149.9|188224.9|188134.9|188239.9|188149.9|188224.5|188134.5|7
1737058270000|2025-01-16 20:11:10|188226.8|188136.8|188228|188098|188235.1|188145.1|188205.4|188097.7|18
1737058280000|2025-01-16 20:11:20|188228.3|188098.3|188221.5|188131.5|188238.8|188132.2|188218.8|188098.3|15
1737058290000|2025-01-16 20:11:30|188219.9|188129.9|188231.4|188141.4|188232.7|188142.7|188219|188129|12
1737058300000|2025-01-16 20:11:40|188233.5|188143.5|188230.4|188140.4|188233.5|188143.5|188229|188139|10
1737058310000|2025-01-16 20:11:50|188230|188140|188218.5|188128.5|188230|188140|188216|188126|8
1737058320000|2025-01-16 20:12:00|188217.7|188127.7|188232.2|188142.2|188232.2|188142.2|188216.3|188126.3|14
1737058330000|2025-01-16 20:12:10|188232.4|188142.4|188229.4|188139.4|188232.4|188142.4|188228.2|188138.2|4
1737058340000|2025-01-16 20:12:20|188230|188140|188230.6|188140.6|188230.7|188140.7|188229.2|188139.2|4
1737058350000|2025-01-16 20:12:30|188229.3|188139.3|188234.8|188144.8|188234.8|188144.8|188227.8|188137.8|4
1737058360000|2025-01-16 20:12:40|188234.1|188144.1|188234.7|188144.7|188234.7|188144.7|188230.5|188140.5|15
1737058370000|2025-01-16 20:12:50|188233.1|188143.1|188236.5|188146.5|188236.5|188146.5|188233.1|188143.1|7
1737058380000|2025-01-16 20:13:00|188234.9|188144.9|188221.2|188131.2|188234.9|188144.9|188220.2|188130.2|10
1737058390000|2025-01-16 20:13:10|188220.6|188130.6|188221.5|188131.5|188222.8|188132.8|188219.2|188129.2|11
1737058400000|2025-01-16 20:13:20|188221|188131|188221|188131|188222.3|188132.3|188221|188131|5
1737058410000|2025-01-16 20:13:30|188221.8|188131.8|188230.6|188140.6|188230.6|188140.6|188221.8|188131.8|15
1737058420000|2025-01-16 20:13:40|188230.5|188140.5|188233.5|188143.5|188234.9|188144.9|188225.9|188135.9|20
1737058430000|2025-01-16 20:13:50|188231.9|188141.9|188215.3|188125.3|188231.9|188141.9|188211.9|188121.9|14
1737058440000|2025-01-16 20:14:00|188213.1|188123.1|188202.5|188112.5|188213.1|188123.1|188199.6|188109.6|19
1737058450000|2025-01-16 20:14:10|188202.7|188112.7|188210.2|188120.2|188211.5|188121.5|188202.7|188112.7|21
1737058460000|2025-01-16 20:14:20|188208.2|188118.2|188212.5|188122.5|188212.5|188122.5|188206.5|188116.5|17
1737058470000|2025-01-16 20:14:30|188207.8|188117.8|188204|188114|188215.2|188125.2|188204|188114|18
1737058480000|2025-01-16 20:14:40|188205.9|188115.9|188205.9|188115.9|188209.6|188119.6|188205.9|188115.9|7
1737058490000|2025-01-16 20:14:50|188206.2|188116.2|188207.7|188117.7|188207.7|188117.7|188203.9|188113.9|8
1737058500000|2025-01-16 20:15:00|188205.9|188115.9|188204.9|188114.9|188206.6|188116.6|188202.7|188112.7|9
1737058510000|2025-01-16 20:15:10|188204.6|188114.6|188199.8|188109.8|188206.1|188116.1|188197.7|188107.7|15
1737058520000|2025-01-16 20:15:20|188199.7|188109.7|188200.4|188110.4|188203.6|188113.6|188199.7|188109.7|10
1737058530000|2025-01-16 20:15:30|188203.4|188113.4|188192.3|188102.3|188205.2|188115.2|188190.2|188100.2|20
1737058540000|2025-01-16 20:15:40|188192.1|188102.1|188174.7|188084.7|188192.1|188102.1|188164.7|188074.7|25
1737058550000|2025-01-16 20:15:50|188175.3|188085.3|188193.9|188103.9|188194.1|188104.1|188175.3|188085.3|9
1737058560000|2025-01-16 20:16:00|188196|188106|188196.6|188106.6|188197.3|188107.3|188194.2|188104.2|11
1737058570000|2025-01-16 20:16:10|188200.8|188110.8|188205.8|188115.8|188205.8|188115.8|188200.8|188110.8|11
1737058580000|2025-01-16 20:16:20|188207.9|188117.9|188204.9|188114.9|188208.9|188118.9|188204.9|188114.9|6
1737058590000|2025-01-16 20:16:30|188206.6|188116.6|188204.2|188114.2|188208.6|188118.6|188204.2|188114.2|13
1737058600000|2025-01-16 20:16:40|188206|188116|188214.7|188124.7|188215|188125|188205.5|188115.5|14
1737058610000|2025-01-16 20:16:50|188211.7|188121.7|188200.8|188110.8|188211.7|188121.7|188199.3|188109.3|14
1737058620000|2025-01-16 20:17:00|188199.3|188109.3|188199.3|188109.3|188200.6|188110.6|188198.1|188108.1|14
1737058630000|2025-01-16 20:17:10|188200.2|188110.2|188206.4|188116.4|188206.4|188116.4|188194.5|188104.5|18
1737058640000|2025-01-16 20:17:20|188207.1|188117.1|188206.9|188116.9|188212.6|188122.6|188206.9|188116.9|17
1737058650000|2025-01-16 20:17:30|188204.9|188114.9|188207.9|188117.9|188209.9|188119.9|188203.5|188113.5|11
1737058660000|2025-01-16 20:17:40|188208.7|188118.7|188208.7|188118.7|188208.7|188118.7|188208.7|188118.7|1
1737058670000|2025-01-16 20:17:50|188209|188119|188206.5|188116.5|188214.8|188124.8|188206.5|188116.5|11
1737058680000|2025-01-16 20:18:00|188208.1|188118.1|188210.5|188120.5|188210.8|188120.8|188206.6|188116.6|12
1737058690000|2025-01-16 20:18:10|188210.2|188120.2|188211.1|188121.1|188211.1|188121.1|188209.3|188119.3|4
1737058700000|2025-01-16 20:18:20|188211.2|188121.2|188206.3|188116.3|188211.2|188121.2|188200.5|188110.5|16
1737058710000|2025-01-16 20:18:30|188206.2|188116.2|188202.3|188112.3|188206.2|188116.2|188201.2|188111.2|15
1737058720000|2025-01-16 20:18:40|188202.2|188112.2|188206.4|188116.4|188206.4|188116.4|188202.2|188112.2|4
1737058730000|2025-01-16 20:18:50|188208.9|188118.9|188210.7|188120.7|188210.9|188120.9|188206.7|188116.7|15
1737058740000|2025-01-16 20:19:00|188212.3|188122.3|188218.8|188128.8|188218.9|188128.9|188211.4|188121.4|9
1737058750000|2025-01-16 20:19:10|188219.6|188129.6|188222.7|188132.7|188226.3|188136.3|188219.6|188129.6|13
1737058760000|2025-01-16 20:19:20|188223|188133|188213.7|188123.7|188223|188133|188213.7|188123.7|10
1737058770000|2025-01-16 20:19:30|188213.4|188123.4|188209.2|188119.2|188213.4|188123.4|188209.2|188119.2|10
1737058780000|2025-01-16 20:19:40|188209.9|188119.9|188210.7|188120.7|188213.1|188123.1|188209.3|188119.3|6
1737058790000|2025-01-16 20:19:50|188212.2|188122.2|188212.2|188122.2|188217.2|188127.2|188211.2|188121.2|13
1737058800000|2025-01-16 20:20:00|188212.8|188122.8|188216.9|188126.9|188219.6|188129.6|188212.8|188122.8|16
1737058810000|2025-01-16 20:20:10|188218.9|188128.9|188216.1|188126.1|188218.9|188128.9|188215.1|188125.1|7
1737058820000|2025-01-16 20:20:20|188216.4|188126.4|188215.4|188125.4|188216.8|188126.8|188213.4|188123.4|8
1737058830000|2025-01-16 20:20:30|188215.1|188125.1|188210|188120|188215.4|188125.4|188210|188120|11
1737058840000|2025-01-16 20:20:40|188208.5|188118.5|188216.5|188126.5|188243.7|188130.9|188206.8|188108.6|25
1737058850000|2025-01-16 20:20:50|188218|188128|188214.7|188124.7|188219.2|188129.2|188214.7|188124.7|13
1737058860000|2025-01-16 20:21:00|188213.4|188123.4|188196|188106|188214.6|188124.6|188191|188101|23
1737058870000|2025-01-16 20:21:10|188194.2|188104.2|188191.9|188101.9|188196.9|188106.9|188187.5|188097.5|13
1737058880000|2025-01-16 20:21:20|188191.6|188101.6|188193.5|188103.5|188193.7|188103.7|188191.6|188101.6|9
1737058890000|2025-01-16 20:21:30|188194.2|188104.2|188176.2|188086.2|188194.2|188104.2|188173.3|188083.3|18
1737058900000|2025-01-16 20:21:40|188177.8|188087.8|188192.1|188102.1|188192.1|188102.1|188176.2|188086.2|13
1737058910000|2025-01-16 20:21:50|188191.4|188101.4|188192.3|188102.3|188192.4|188102.4|188190.5|188100.5|13
1737058920000|2025-01-16 20:22:00|188194.2|188104.2|188204.1|188114.1|188204.1|188114.1|188193.9|188103.9|9
1737058930000|2025-01-16 20:22:10|188203.2|188113.2|188212.5|188122.5|188213.7|188123.7|188203.2|188113.2|14
1737058940000|2025-01-16 20:22:20|188212|188122|188211.3|188121.3|188214.4|188124.4|188211.1|188121.1|12
1737058950000|2025-01-16 20:22:30|188209.7|188119.7|188198|188108|188209.7|188119.7|188197.1|188107.1|16
1737058960000|2025-01-16 20:22:40|188198.2|188108.2|188195.6|188105.6|188198.2|188108.2|188195.6|188105.6|9
1737058970000|2025-01-16 20:22:50|188195.9|188105.9|188200.8|188110.8|188200.8|188110.8|188194.3|188104.3|16
1737058980000|2025-01-16 20:23:00|188197.8|188107.8|188197.2|188107.2|188199.6|188109.6|188196.3|188106.3|14
1737058990000|2025-01-16 20:23:10|188199.5|188109.5|188205.7|188115.7|188209.7|188119.7|188197.6|188107.6|14
1737059000000|2025-01-16 20:23:20|188208.1|188118.1|188208.4|188118.4|188215|188125|188205.2|188115.2|13
1737059010000|2025-01-16 20:23:30|188207.5|188117.5|188205.1|188115.1|188208.3|188118.3|188198.5|188108.5|12
1737059020000|2025-01-16 20:23:40|188206.4|188116.4|188207|188117|188207|188117|188205.4|188115.4|6
1737059030000|2025-01-16 20:23:50|188205.8|188115.8|188205|188115|188205.8|188115.8|188199.6|188109.6|10
1737059040000|2025-01-16 20:24:00|188203.6|188113.6|188200.5|188110.5|188203.6|188113.6|188197.8|188107.8|12
1737059050000|2025-01-16 20:24:10|188202|188112|188209.1|188119.1|188209.1|188119.1|188202|188112|11
1737059060000|2025-01-16 20:24:20|188211.3|188121.3|188217|188127|188217.9|188127.9|188211|188121|11
1737059070000|2025-01-16 20:24:30|188216.5|188126.5|188217.4|188127.4|188217.4|188127.4|188215.3|188125.3|5
1737059080000|2025-01-16 20:24:40|188217.8|188127.8|188239.9|188149.9|188239.9|188149.9|188217.4|188127.4|17
1737059090000|2025-01-16 20:24:50|188238|188148|188236.5|188146.5|188240.3|188150.3|188236.5|188146.5|11
1737059100000|2025-01-16 20:25:00|188236.8|188146.8|188243.8|188153.8|188243.8|188153.8|188236.8|188146.8|8
1737059110000|2025-01-16 20:25:10|188243.2|188153.2|188239.3|188149.3|188243.9|188153.9|188233.1|188143.1|12
1737059120000|2025-01-16 20:25:20|188237.5|188147.5|188237.5|188147.5|188237.5|188147.5|188230.9|188140.9|11
1737059130000|2025-01-16 20:25:30|188238|188148|188236.9|188146.9|188238|188148|188235.4|188145.4|6
1737059140000|2025-01-16 20:25:40|188235.7|188145.7|188235.3|188145.3|188237.6|188147.6|188235.2|188145.2|5
1737059150000|2025-01-16 20:25:50|188236.9|188146.9|188236.6|188146.6|188237.7|188147.7|188236|188146|6
1737059160000|2025-01-16 20:26:00|188236.1|188146.1|188230.1|188140.1|188236.1|188146.1|188227.6|188137.6|18
1737059170000|2025-01-16 20:26:10|188228.5|188138.5|188226.4|188136.4|188228.5|188138.5|188225.1|188135.1|14
1737059180000|2025-01-16 20:26:20|188226.2|188136.2|188226|188136|188227|188137|188225.9|188135.9|9
1737059190000|2025-01-16 20:26:30|188223.1|188133.1|188224.2|188134.2|188225.1|188135.1|188223.1|188133.1|10
1737059200000|2025-01-16 20:26:40|188224.5|188134.5|188221.2|188131.2|188225|188135|188220.6|188130.6|11
1737059210000|2025-01-16 20:26:50|188221.7|188131.7|188217.1|188127.1|188221.7|188131.7|188211|188121|14
1737059220000|2025-01-16 20:27:00|188219.2|188129.2|188222.7|188132.7|188222.7|188132.7|188218.9|188128.9|11
1737059230000|2025-01-16 20:27:10|188221.3|188131.3|188211.5|188121.5|188222.8|188132.8|188209.3|188119.3|13
1737059240000|2025-01-16 20:27:20|188211.1|188121.1|188213.4|188123.4|188213.4|188123.4|188209.4|188119.4|13
1737059250000|2025-01-16 20:27:30|188208.5|188118.5|188206.2|188116.2|188208.5|188118.5|188202.3|188112.3|11
1737059260000|2025-01-16 20:27:40|188207.3|188117.3|188211.1|188121.1|188212.9|188122.9|188207.3|188117.3|11
1737059270000|2025-01-16 20:27:50|188211|188121|188210|188120|188213.9|188123.9|188208.9|188118.9|9
1737059280000|2025-01-16 20:28:00|188208.2|188118.2|188209.8|188119.8|188210|188120|188205.4|188115.4|10
1737059290000|2025-01-16 20:28:10|188210|188120|188207.9|188117.9|188210|188120|188206.6|188116.6|11
1737059300000|2025-01-16 20:28:20|188207.5|188117.5|188199.5|188109.5|188209.3|188119.3|188198.7|188108.7|14
1737059310000|2025-01-16 20:28:30|188201.2|188111.2|188204.8|188114.8|188204.8|188114.8|188201.2|188111.2|14
1737059320000|2025-01-16 20:28:40|188206.8|188116.8|188205.7|188115.7|188208|188118|188203.9|188113.9|6
1737059330000|2025-01-16 20:28:50|188207.5|188117.5|188209.9|188119.9|188210.8|188120.8|188207.5|188117.5|6
1737059340000|2025-01-16 20:29:00|188211.1|188121.1|188213.2|188123.2|188215.3|188125.3|188211.1|188121.1|12
1737059350000|2025-01-16 20:29:10|188211.3|188121.3|188208.2|188118.2|188211.6|188121.6|188208.2|188118.2|9
1737059360000|2025-01-16 20:29:20|188207.6|188117.6|188206.8|188116.8|188210.4|188120.4|188205.7|188115.7|13
1737059370000|2025-01-16 20:29:30|188206.6|188116.6|188211.1|188121.1|188211.1|188121.1|188206.5|188116.5|10
1737059380000|2025-01-16 20:29:40|188209.8|188119.8|188210.2|188120.2|188211.9|188121.9|188209.8|188119.8|6
1737059390000|2025-01-16 20:29:50|188208.5|188118.5|188211.2|188121.2|188211.2|188121.2|188204.3|188114.3|11
1737059400000|2025-01-16 20:30:00|188210.5|188120.5|188207.4|188117.4|188210.8|188120.8|188206.9|188116.9|13
1737059410000|2025-01-16 20:30:10|188207.2|188117.2|188205.8|188115.8|188208.3|188118.3|188204.1|188114.1|13
1737059420000|2025-01-16 20:30:20|188205.7|188115.7|188203.8|188113.8|188205.7|188115.7|188203.8|188113.8|4
1737059430000|2025-01-16 20:30:30|188205.6|188115.6|188205.4|188115.4|188207.2|188117.2|188203.3|188113.3|13
1737059440000|2025-01-16 20:30:40|188205.2|188115.2|188201.8|188111.8|188205.2|188115.2|188198.6|188108.6|12
1737059450000|2025-01-16 20:30:50|188202.2|188112.2|188198.5|188108.5|188202.2|188112.2|188198.5|188108.5|3
1737059460000|2025-01-16 20:31:00|188200.8|188110.8|188193.9|188103.9|188201.4|188111.4|188192.7|188102.7|10
1737059470000|2025-01-16 20:31:10|188193.6|188103.6|188195.1|188105.1|188195.1|188105.1|188189.9|188099.9|11
1737059480000|2025-01-16 20:31:20|188194.8|188104.8|188202.2|188112.2|188202.2|188112.2|188194.4|188104.4|15
1737059490000|2025-01-16 20:31:30|188201.2|188111.2|188201.6|188111.6|188203|188113|188201.1|188111.1|8
1737059500000|2025-01-16 20:31:40|188201.7|188111.7|188204.6|188114.6|188206.1|188116.1|188201.6|188111.6|9
1737059510000|2025-01-16 20:31:50|188214.4|188124.4|188219.7|188129.7|188219.7|188129.7|188214.4|188124.4|5
1737059520000|2025-01-16 20:32:00|188219.2|188129.2|188217.8|188127.8|188219.2|188129.2|188217.5|188127.5|6
1737059530000|2025-01-16 20:32:10|188218|188128|188219|188129|188219.3|188129.3|188217.5|188127.5|10
1737059540000|2025-01-16 20:32:20|188219.4|188129.4|188216.4|188126.4|188219.4|188129.4|188215.1|188125.1|8
1737059550000|2025-01-16 20:32:30|188214.9|188124.9|188207.1|188117.1|188216.9|188126.9|188206.9|188116.9|18
1737059560000|2025-01-16 20:32:40|188208.5|188118.5|188204.5|188114.5|188209.5|188119.5|188204.5|188114.5|11
1737059570000|2025-01-16 20:32:50|188206.7|188116.7|188199.4|188109.4|188206.7|188116.7|188198.6|188108.6|9
1737059580000|2025-01-16 20:33:00|188201.1|188111.1|188200.7|188110.7|188201.1|188111.1|188200|188110|5
1737059590000|2025-01-16 20:33:10|188198.3|188108.3|188199.4|188109.4|188201.8|188111.8|188193.9|188103.9|16
1737059600000|2025-01-16 20:33:20|188199.6|188109.6|188200.5|188110.5|188202.6|188112.6|188198.4|188108.4|10
1737059610000|2025-01-16 20:33:30|188200.9|188110.9|188211.8|188121.8|188211.8|188121.8|188200.6|188110.6|14
1737059620000|2025-01-16 20:33:40|188211.4|188121.4|188211.6|188121.6|188214.3|188124.3|188211.4|188121.4|9
1737059630000|2025-01-16 20:33:50|188211.7|188121.7|188206.4|188116.4|188211.7|188121.7|188206.4|188116.4|7
1737059640000|2025-01-16 20:34:00|188207.9|188117.9|188207.7|188117.7|188210.9|188120.9|188205.9|188115.9|17
1737059650000|2025-01-16 20:34:10|188207.3|188117.3|188204.1|188114.1|188212.4|188122.4|188203.1|188113.1|10
1737059660000|2025-01-16 20:34:20|188203|188113|188201.5|188111.5|188203|188113|188197.1|188107.1|13
1737059670000|2025-01-16 20:34:30|188200.9|188110.9|188201.5|188111.5|188201.7|188111.7|188200.9|188110.9|5
1737059680000|2025-01-16 20:34:40|188201.6|188111.6|188202.4|188112.4|188203.8|188113.8|188201.2|188111.2|7
1737059690000|2025-01-16 20:34:50|188202.2|188112.2|188202.2|188112.2|188202.2|188112.2|188202.2|188112.2|1
1737059700000|2025-01-16 20:35:00|188204.6|188114.6|188203.1|188113.1|188210.5|188120.5|188203.1|188113.1|9
1737059710000|2025-01-16 20:35:10|188204.1|188114.1|188202.3|188112.3|188204.1|188114.1|188202.3|188112.3|3
1737059720000|2025-01-16 20:35:20|188201.5|188111.5|188200.9|188110.9|188202.7|188112.7|188199|188109|15
1737059730000|2025-01-16 20:35:30|188203|188113|188200.2|188110.2|188203.8|188113.8|188200.2|188110.2|10
1737059740000|2025-01-16 20:35:40|188198.4|188108.4|188196.8|188106.8|188198.6|188108.6|188196.8|188106.8|4
1737059750000|2025-01-16 20:35:50|188194.1|188104.1|188198.9|188108.9|188199|188109|188194.1|188104.1|7
1737059760000|2025-01-16 20:36:00|188202|188112|188203.6|188113.6|188205.6|188115.6|188202|188112|13
1737059770000|2025-01-16 20:36:10|188204.1|188114.1|188213|188123|188213|188123|188204.1|188114.1|9
1737059780000|2025-01-16 20:36:20|188212.1|188122.1|188210|188120|188212.1|188122.1|188209.9|188119.9|10
1737059790000|2025-01-16 20:36:30|188209.9|188119.9|188213.9|188123.9|188213.9|188123.9|188209.7|188119.7|7
1737059800000|2025-01-16 20:36:40|188213.5|188123.5|188234.4|188144.4|188234.4|188144.4|188212.4|188122.4|16
1737059810000|2025-01-16 20:36:50|188234.9|188144.9|188228.4|188138.4|188235.6|188145.6|188227.7|188137.7|8
1737059820000|2025-01-16 20:37:00|188228.3|188138.3|188223.2|188133.2|188228.4|188138.4|188220.4|188130.4|13
1737059830000|2025-01-16 20:37:10|188223|188133|188223.7|188133.7|188223.7|188133.7|188221|188131|5
1737059840000|2025-01-16 20:37:20|188223.6|188133.6|188220.8|188130.8|188223.6|188133.6|188220.8|188130.8|6
1737059850000|2025-01-16 20:37:30|188219.3|188129.3|188210.3|188120.3|188222.2|188132.2|188210.3|188120.3|12
1737059860000|2025-01-16 20:37:40|188208.6|188118.6|188210.8|188120.8|188212.3|188122.3|188208.6|188118.6|9
1737059870000|2025-01-16 20:37:50|188210.4|188120.4|188209.9|188119.9|188210.9|188120.9|188209.9|188119.9|4
1737059880000|2025-01-16 20:38:00|188211.5|188121.5|188211.1|188121.1|188212.2|188122.2|188211.1|188121.1|6
1737059890000|2025-01-16 20:38:10|188209|188119|188216.6|188126.6|188216.8|188126.8|188209|188119|13
1737059900000|2025-01-16 20:38:20|188217.4|188127.4|188217|188127|188217.9|188127.9|188216.5|188126.5|11
1737059910000|2025-01-16 20:38:30|188216.7|188126.7|188215.4|188125.4|188216.7|188126.7|188215.4|188125.4|3
1737059920000|2025-01-16 20:38:40|188214.9|188124.9|188215|188125|188215.3|188125.3|188214.8|188124.8|5
1737059930000|2025-01-16 20:38:50|188213.8|188123.8|188215.6|188125.6|188216|188126|188212.8|188122.8|7
1737059940000|2025-01-16 20:39:00|188216.7|188126.7|188215.4|188125.4|188216.7|188126.7|188215.4|188125.4|7
1737059950000|2025-01-16 20:39:10|188216.3|188126.3|188216.2|188126.2|188216.6|188126.6|188216.2|188126.2|5
1737059970000|2025-01-16 20:39:30|188215.4|188125.4|188213.4|188123.4|188215.4|188125.4|188212.9|188122.9|5
1737059980000|2025-01-16 20:39:40|188218.2|188128.2|188238.1|188148.1|188238.1|188148.1|188218.2|188128.2|18
1737059990000|2025-01-16 20:39:50|188238.2|188148.2|188233.1|188143.1|188238.2|188148.2|188232.3|188142.3|6
1737060000000|2025-01-16 20:40:00|188231.8|188141.8|188225.5|188135.5|188231.8|188141.8|188225.5|188135.5|16
1737060010000|2025-01-16 20:40:10|188223.9|188133.9|188224|188134|188224.6|188134.6|188222.4|188132.4|14
1737060020000|2025-01-16 20:40:20|188223.7|188133.7|188224|188134|188224|188134|188223.4|188133.4|3
1737060030000|2025-01-16 20:40:30|188224.4|188134.4|188219.3|188129.3|188224.4|188134.4|188219.3|188129.3|5
1737060040000|2025-01-16 20:40:40|188219.5|188129.5|188223.1|188133.1|188223.1|188133.1|188219.5|188129.5|8
1737060050000|2025-01-16 20:40:50|188222.4|188132.4|188220.3|188130.3|188222.4|188132.4|188219.1|188129.1|5
1737060060000|2025-01-16 20:41:00|188219.8|188129.8|188211|188121|188220|188130|188211|188121|9
1737060070000|2025-01-16 20:41:10|188210.1|188120.1|188209.8|188119.8|188212.2|188122.2|188208.4|188118.4|11
1737060080000|2025-01-16 20:41:20|188209.4|188119.4|188210.2|188120.2|188210.2|188120.2|188209.1|188119.1|4
1737060090000|2025-01-16 20:41:30|188209.2|188119.2|188207.5|188117.5|188209.8|188119.8|188207.2|188117.2|11
1737060100000|2025-01-16 20:41:40|188206.6|188116.6|188204.7|188114.7|188206.6|188116.6|188204.7|188114.7|8
1737060110000|2025-01-16 20:41:50|188205.2|188115.2|188198|188108|188208.9|188118.9|188198|188108|12
1737060120000|2025-01-16 20:42:00|188199.7|188109.7|188198.5|188108.5|188200.2|188110.2|188196.9|188106.9|10
1737060130000|2025-01-16 20:42:10|188200.8|188110.8|188200.6|188110.6|188202.1|188112.1|188199.2|188109.2|7
1737060140000|2025-01-16 20:42:20|188200.9|188110.9|188212.5|188122.5|188212.5|188122.5|188200.9|188110.9|10
1737060150000|2025-01-16 20:42:30|188212.1|188122.1|188211.3|188121.3|188212.1|188122.1|188209.4|188119.4|8
1737060160000|2025-01-16 20:42:40|188211.4|188121.4|188211.2|188121.2|188211.4|188121.4|188211.2|188121.2|2
1737060170000|2025-01-16 20:42:50|188211.1|188121.1|188215|188125|188215.8|188125.8|188211.1|188121.1|5
1737060180000|2025-01-16 20:43:00|188212.6|188122.6|188212.4|188122.4|188213.5|188123.5|188212.4|188122.4|3
1737060190000|2025-01-16 20:43:10|188213.1|188123.1|188224.4|188134.4|188224.6|188134.6|188213.1|188123.1|10
1737060200000|2025-01-16 20:43:20|188223.8|188133.8|188235.4|188145.4|188235.4|188145.4|188223.8|188133.8|10
1737060210000|2025-01-16 20:43:30|188235.7|188145.7|188231.6|188141.6|188235.7|188145.7|188231.5|188141.5|10
1737060220000|2025-01-16 20:43:40|188231.3|188141.3|188230.9|188140.9|188231.6|188141.6|188227.3|188137.3|11
1737060230000|2025-01-16 20:43:50|188231.9|188141.9|188230.8|188140.8|188234|188144|188227.1|188137.1|9
1737060240000|2025-01-16 20:44:00|188231.3|188141.3|188237.1|188147.1|188237.8|188147.8|188229.9|188139.9|12
1737060250000|2025-01-16 20:44:10|188237.2|188147.2|188224.9|188134.9|188237.2|188147.2|188224.9|188134.9|10
1737060260000|2025-01-16 20:44:20|188226.2|188136.2|188224|188134|188232.2|188142.2|188224|188134|4
1737060270000|2025-01-16 20:44:30|188225.1|188135.1|188224.4|188134.4|188225.1|188135.1|188223.4|188133.4|5
1737060280000|2025-01-16 20:44:40|188224.3|188134.3|188224.6|188134.6|188224.6|188134.6|188222.2|188132.2|6
1737060290000|2025-01-16 20:44:50|188224.7|188134.7|188224.7|188134.7|188225.3|188135.3|188223.6|188133.6|6
1737060300000|2025-01-16 20:45:00|188223.2|188133.2|188224.2|188134.2|188224.2|188134.2|188222.9|188132.9|4
1737060310000|2025-01-16 20:45:10|188224.3|188134.3|188223|188133|188224.8|188134.8|188223|188133|11
1737060320000|2025-01-16 20:45:20|188223.1|188133.1|188233.3|188143.3|188233.3|188143.3|188223.1|188133.1|10
1737060330000|2025-01-16 20:45:30|188233.4|188143.4|188236.4|188146.4|188237.7|188147.7|188229.3|188139.3|9
1737060340000|2025-01-16 20:45:40|188237.3|188147.3|188239.3|188149.3|188239.3|188149.3|188236.7|188146.7|7
1737060350000|2025-01-16 20:45:50|188240|188150|188221.9|188131.9|188241.5|188151.5|188220.5|188130.5|12
1737060360000|2025-01-16 20:46:00|188221.7|188131.7|188216.8|188126.8|188221.7|188131.7|188214.8|188124.8|10
1737060370000|2025-01-16 20:46:10|188216.2|188126.2|188217.4|188127.4|188217.4|188127.4|188216.2|188126.2|4
1737060380000|2025-01-16 20:46:20|188217.2|188127.2|188216.9|188126.9|188217.2|188127.2|188216.8|188126.8|10
1737060390000|2025-01-16 20:46:30|188217.2|188127.2|188227.2|188137.2|188231.7|188141.7|188217.2|188127.2|9
1737060400000|2025-01-16 20:46:40|188227.7|188137.7|188226|188136|188227.7|188137.7|188224.9|188134.9|8
1737060410000|2025-01-16 20:46:50|188225.7|188135.7|188224.5|188134.5|188227.4|188137.4|188222.7|188132.7|7
1737060420000|2025-01-16 20:47:00|188222|188132|188216.3|188126.3|188222|188132|188215.8|188125.8|11
1737060430000|2025-01-16 20:47:10|188215.9|188125.9|188211.2|188121.2|188215.9|188125.9|188206.7|188116.7|7
1737060440000|2025-01-16 20:47:20|188212|188122|188211.6|188121.6|188212|188122|188211.1|188121.1|5
1737060450000|2025-01-16 20:47:30|188211.7|188121.7|188211.5|188121.5|188211.7|188121.7|188210.1|188120.1|4
1737060460000|2025-01-16 20:47:40|188212.2|188122.2|188212.6|188122.6|188212.6|188122.6|188212.2|188122.2|5
1737060470000|2025-01-16 20:47:50|188212.3|188122.3|188209.3|188119.3|188212.3|188122.3|188207.1|188117.1|4
1737060480000|2025-01-16 20:48:00|188212.2|188122.2|188206.6|188116.6|188212.2|188122.2|188203.9|188113.9|10
1737060490000|2025-01-16 20:48:10|188206.8|188116.8|188211.5|188121.5|188212.4|188122.4|188206.8|188116.8|7
1737060500000|2025-01-16 20:48:20|188214|188124|188214|188124|188214|188124|188214|188124|1
1737060510000|2025-01-16 20:48:30|188213|188123|188210.4|188120.4|188213.2|188123.2|188210.4|188120.4|7
1737060520000|2025-01-16 20:48:40|188210.8|188120.8|188209.4|188119.4|188213.2|188123.2|188209.4|188119.4|8
1737060530000|2025-01-16 20:48:50|188210.9|188120.9|188211.6|188121.6|188211.6|188121.6|188210.7|188120.7|5
1737060540000|2025-01-16 20:49:00|188213.9|188123.9|188212.7|188122.7|188214.7|188124.7|188211.9|188121.9|9
1737060550000|2025-01-16 20:49:10|188213.1|188123.1|188213.9|188123.9|188214.2|188124.2|188212.7|188122.7|11
1737060560000|2025-01-16 20:49:20|188214|188124|188216.1|188126.1|188216.1|188126.1|188212.8|188122.8|6
1737060570000|2025-01-16 20:49:30|188216|188126|188216.1|188126.1|188217.3|188127.3|188216|188126|7
1737060580000|2025-01-16 20:49:40|188216.2|188126.2|188215.6|188125.6|188216.2|188126.2|188215.3|188125.3|5
1737060590000|2025-01-16 20:49:50|188213.5|188123.5|188215.4|188125.4|188215.4|188125.4|188212.3|188122.3|7
1737060600000|2025-01-16 20:50:00|188218.3|188128.3|188212.9|188122.9|188218.3|188128.3|188209.9|188119.9|11
1737060610000|2025-01-16 20:50:10|188213.1|188123.1|188213.5|188123.5|188213.5|188123.5|188212.2|188122.2|7
1737060620000|2025-01-16 20:50:20|188214.5|188124.5|188215.2|188125.2|188215.2|188125.2|188214.1|188124.1|9
1737060630000|2025-01-16 20:50:30|188215.1|188125.1|188217.5|188127.5|188218.6|188128.6|188215.1|188125.1|10
1737060640000|2025-01-16 20:50:40|188216.5|188126.5|188213.1|188123.1|188216.5|188126.5|188212.6|188122.6|8
1737060650000|2025-01-16 20:50:50|188213.3|188123.3|188213.1|188123.1|188213.9|188123.9|188213.1|188123.1|3
1737060660000|2025-01-16 20:51:00|188213.4|188123.4|188214.7|188124.7|188215|188125|188213.4|188123.4|6
1737060670000|2025-01-16 20:51:10|188215.5|188125.5|188214.6|188124.6|188215.5|188125.5|188214.6|188124.6|3
1737060680000|2025-01-16 20:51:20|188213.8|188123.8|188222.1|188132.1|188222.3|188132.3|188213.8|188123.8|14
1737060690000|2025-01-16 20:51:30|188221.7|188131.7|188221.5|188131.5|188221.7|188131.7|188221.5|188131.5|2
1737060700000|2025-01-16 20:51:40|188218.7|188128.7|188216.8|188126.8|188218.7|188128.7|188215.9|188125.9|6
1737060710000|2025-01-16 20:51:50|188216.3|188126.3|188214.2|188124.2|188216.3|188126.3|188214.2|188124.2|4
1737060720000|2025-01-16 20:52:00|188214.9|188124.9|188215.2|188125.2|188215.5|188125.5|188214.3|188124.3|6
1737060730000|2025-01-16 20:52:10|188215.9|188125.9|188217.8|188127.8|188218.8|188128.8|188215.9|188125.9|8
1737060740000|2025-01-16 20:52:20|188216.6|188126.6|188219.6|188129.6|188221.5|188131.5|188215.4|188125.4|8
1737060750000|2025-01-16 20:52:30|188219.3|188129.3|188267.8|188177.8|188269.8|188179.8|188218.6|188128.6|20
1737060760000|2025-01-16 20:52:40|188267.7|188177.7|188263.9|188173.9|188267.8|188177.8|188263.3|188173.3|9
1737060770000|2025-01-16 20:52:50|188264|188174|188263.9|188173.9|188264.2|188174.2|188263.9|188173.9|5
1737060780000|2025-01-16 20:53:00|188264.2|188174.2|188264.3|188174.3|188264.3|188174.3|188263.9|188173.9|4
1737060790000|2025-01-16 20:53:10|188265.7|188175.7|188264.6|188174.6|188266.3|188176.3|188264.6|188174.6|4
1737060800000|2025-01-16 20:53:20|188264.5|188174.5|188271.7|188181.7|188271.7|188181.7|188264.5|188174.5|8
1737060810000|2025-01-16 20:53:30|188271.4|188181.4|188271.6|188181.6|188271.6|188181.6|188270.9|188180.9|5
1737060820000|2025-01-16 20:53:40|188270.2|188180.2|188272.3|188182.3|188272.3|188182.3|188270.2|188180.2|4
1737060830000|2025-01-16 20:53:50|188272.4|188182.4|188269.9|188179.9|188272.4|188182.4|188269.9|188179.9|2
1737060840000|2025-01-16 20:54:00|188268.2|188178.2|188269.3|188179.3|188269.3|188179.3|188266.3|188176.3|5
1737060850000|2025-01-16 20:54:10|188269|188179|188273.7|188183.7|188274.4|188184.4|188269|188179|7
1737060860000|2025-01-16 20:54:20|188274.7|188184.7|188297.8|188207.8|188300.1|188210.1|188274.7|188184.7|7
1737060870000|2025-01-16 20:54:30|188293.7|188203.7|188290.2|188200.2|188295.3|188205.3|188290.2|188200.2|10
1737060880000|2025-01-16 20:54:40|188288.4|188198.4|188288.5|188198.5|188288.6|188198.6|188288.4|188198.4|3
1737060890000|2025-01-16 20:54:50|188288.3|188198.3|188288.7|188198.7|188288.7|188198.7|188288.3|188198.3|2
1737060900000|2025-01-16 20:55:00|188288.5|188198.5|188301.6|188211.6|188308.2|188218.2|188288.5|188198.5|13
1737060910000|2025-01-16 20:55:10|188302.3|188212.3|188298.7|188208.7|188304.5|188214.5|188298.4|188208.4|15
1737060920000|2025-01-16 20:55:20|188298.3|188208.3|188302|188212|188304.8|188214.8|188298.3|188208.3|10
1737060930000|2025-01-16 20:55:30|188301|188211|188304.5|188214.5|188306|188216|188301|188211|8
1737060940000|2025-01-16 20:55:40|188306.9|188216.9|188307.5|188217.5|188308.7|188218.7|188303.6|188213.6|9
1737060950000|2025-01-16 20:55:50|188307.3|188217.3|188305.5|188215.5|188307.3|188217.3|188303.4|188213.4|10
1737060960000|2025-01-16 20:56:00|188305.6|188215.6|188305.3|188215.3|188305.6|188215.6|188304.6|188214.6|3
1737060970000|2025-01-16 20:56:10|188306.1|188216.1|188308.1|188218.1|188311|188221|188306.1|188216.1|6
1737060980000|2025-01-16 20:56:20|188308|188218|188322.8|188232.8|188322.8|188232.8|188308|188218|13
1737060990000|2025-01-16 20:56:30|188322.9|188232.9|188317.1|188227.1|188324.6|188234.6|188314.3|188224.3|14
1737061000000|2025-01-16 20:56:40|188316.5|188226.5|188319.8|188229.8|188320.5|188230.5|188314.7|188224.7|8
1737061010000|2025-01-16 20:56:50|188321.5|188231.5|188326.2|188236.2|188326.2|188236.2|188321.5|188231.5|9
1737061020000|2025-01-16 20:57:00|188325.2|188235.2|188327.9|188237.9|188328.2|188238.2|188320.4|188230.4|13
1737061030000|2025-01-16 20:57:10|188326|188236|188321.6|188231.6|188326|188236|188318.8|188228.8|12
1737061040000|2025-01-16 20:57:20|188321.4|188231.4|188319.7|188229.7|188327|188237|188319.7|188229.7|18
1737061050000|2025-01-16 20:57:30|188320.1|188230.1|188320.6|188230.6|188324.6|188234.6|188319.4|188229.4|15
1737061060000|2025-01-16 20:57:40|188321.5|188231.5|188363.2|188273.2|188364.4|188274.4|188320.6|188230.6|10
1737061070000|2025-01-16 20:57:50|188366.3|188276.3|188367.3|188277.3|188367.3|188277.3|188365.6|188275.6|8
1737061080000|2025-01-16 20:58:00|188368.5|188278.5|188369.7|188279.7|188369.7|188279.7|188368|188278|4
1737061090000|2025-01-16 20:58:10|188368.8|188278.8|188344.4|188254.4|188369|188279|188342.7|188252.7|16
1737061100000|2025-01-16 20:58:20|188344.3|188254.3|188343.4|188253.4|188345.4|188255.4|188340.9|188250.9|11
1737061110000|2025-01-16 20:58:30|188343.3|188253.3|188342.5|188252.5|188344.5|188254.5|188341.7|188251.7|20
1737061120000|2025-01-16 20:58:40|188342.3|188252.3|188342.6|188252.6|188345.2|188255.2|188342.3|188252.3|13
1737061130000|2025-01-16 20:58:50|188342.3|188252.3|188337.4|188247.4|188351.8|188261.8|188337.4|188247.4|9
1737061140000|2025-01-16 20:59:00|188344.4|188254.4|188339.9|188249.9|188344.4|188254.4|188338.4|188248.4|20
1737061150000|2025-01-16 20:59:10|188340.1|188250.1|188337.2|188247.2|188340.1|188250.1|188336.8|188246.8|6
1737061160000|2025-01-16 20:59:20|188341.7|188251.7|188345.2|188255.2|188345.2|188255.2|188341.7|188251.7|4
1737061170000|2025-01-16 20:59:30|188345.8|188255.8|188356.9|188266.9|188356.9|188266.9|188345.8|188255.8|8
1737061180000|2025-01-16 20:59:40|188358.1|188268.1|188341.6|188251.6|188358.1|188268.1|188341.1|188251.1|12
1737061190000|2025-01-16 20:59:50|188342.4|188252.4|188329.8|188239.8|188342.4|188252.4|188329.8|188239.8|14
1737061200000|2025-01-16 21:00:00|188331.7|188241.7|188342.4|188252.4|188342.5|188252.5|188331.7|188241.7|12
1737061210000|2025-01-16 21:00:10|188349.4|188259.4|188350.7|188260.7|188351.2|188261.2|188349.4|188259.4|5
1737061220000|2025-01-16 21:00:20|188350.9|188260.9|188351.4|188261.4|188353.1|188263.1|188350.6|188260.6|10
1737061230000|2025-01-16 21:00:30|188355.1|188265.1|188349|188259|188355.1|188265.1|188343.4|188253.4|8
1737061240000|2025-01-16 21:00:40|188349.5|188259.5|188350|188260|188352|188262|188348.7|188258.7|13
1737061250000|2025-01-16 21:00:50|188350.5|188260.5|188350.5|188260.5|188351.5|188261.5|188350.3|188260.3|7
1737061260000|2025-01-16 21:01:00|188350.3|188260.3|188355.7|188265.7|188355.9|188265.9|188350.3|188260.3|9
1737061270000|2025-01-16 21:01:10|188354.5|188264.5|188356.9|188266.9|188356.9|188266.9|188354.5|188264.5|4
1737061280000|2025-01-16 21:01:20|188356.7|188266.7|188353.8|188263.8|188357.1|188267.1|188353.8|188263.8|8
1737061290000|2025-01-16 21:01:30|188352.5|188262.5|188350.5|188260.5|188352.5|188262.5|188350.5|188260.5|2
1737061300000|2025-01-16 21:01:40|188352|188262|188349.7|188259.7|188352|188262|188349.7|188259.7|4
1737061310000|2025-01-16 21:01:50|188349.4|188259.4|188353.3|188263.3|188353.3|188263.3|188349.4|188259.4|4
1737061320000|2025-01-16 21:02:00|188352.6|188262.6|188350.9|188260.9|188352.6|188262.6|188350.8|188260.8|5
1737061330000|2025-01-16 21:02:10|188351|188261|188350.9|188260.9|188351|188261|188350.9|188260.9|2
1737061340000|2025-01-16 21:02:20|188340.1|188250.1|188344.8|188254.8|188344.8|188254.8|188339.5|188249.5|6
1737061350000|2025-01-16 21:02:30|188339.5|188249.5|188325.4|188235.4|188339.5|188249.5|188324.9|188234.9|10
1737061360000|2025-01-16 21:02:40|188325.3|188235.3|188327.8|188237.8|188327.8|188237.8|188325.3|188235.3|5
1737061370000|2025-01-16 21:02:50|188326.7|188236.7|188326.8|188236.8|188326.8|188236.8|188326.7|188236.7|2
1737061380000|2025-01-16 21:03:00|188325.9|188235.9|188322|188232|188325.9|188235.9|188318.5|188228.5|8
1737061390000|2025-01-16 21:03:10|188321.4|188231.4|188326.7|188236.7|188326.7|188236.7|188321.4|188231.4|4
1737061400000|2025-01-16 21:03:20|188326.2|188236.2|188326.2|188236.2|188326.2|188236.2|188326.2|188236.2|1
1737061410000|2025-01-16 21:03:30|188327.9|188237.9|188327.1|188237.1|188329.6|188239.6|188327.1|188237.1|7
1737061420000|2025-01-16 21:03:40|188326.6|188236.6|188326.3|188236.3|188327|188237|188326.3|188236.3|4
1737061430000|2025-01-16 21:03:50|188328.5|188238.5|188327.7|188237.7|188328.5|188238.5|188327.5|188237.5|4
1737061440000|2025-01-16 21:04:00|188327.3|188237.3|188327.5|188237.5|188327.7|188237.7|188327.3|188237.3|5
1737061450000|2025-01-16 21:04:10|188327|188237|188326.3|188236.3|188327|188237|188325|188235|3
1737061460000|2025-01-16 21:04:20|188326|188236|188326.3|188236.3|188326.3|188236.3|188326|188236|2
1737061470000|2025-01-16 21:04:30|188326.4|188236.4|188326.3|188236.3|188326.4|188236.4|188326.3|188236.3|2
1737061490000|2025-01-16 21:04:50|188327.1|188237.1|188347.4|188217.4|188348|188237.1|188327.1|188217.4|3
1737061500000|2025-01-16 21:05:00|188347.3|188217.3|188347.6|188217.6|188347.8|188217.8|188347.3|188217.3|3
1737061510000|2025-01-16 21:05:10|188347.7|188217.7|188348.6|188218.6|188348.6|188218.6|188347.6|188217.6|5
1737061520000|2025-01-16 21:05:20|188347.6|188217.6|188347.4|188217.4|188348.1|188218.1|188347.3|188217.3|4
1737061530000|2025-01-16 21:05:30|188347.5|188217.5|188345.5|188215.5|188347.5|188217.5|188345.5|188215.5|3
1737061540000|2025-01-16 21:05:40|188346.4|188216.4|188347.3|188217.3|188347.3|188217.3|188345.6|188215.6|5
1737061550000|2025-01-16 21:05:50|188347.5|188217.5|188344.1|188214.1|188347.5|188217.5|188344.1|188214.1|5
1737061570000|2025-01-16 21:06:10|188342.3|188212.3|188344.3|188214.3|188344.7|188214.7|188342.3|188212.3|5
1737061590000|2025-01-16 21:06:30|188345.7|188215.7|188347.1|188217.1|188347.7|188217.7|188345.7|188215.7|7
1737061600000|2025-01-16 21:06:40|188347|188217|188346.2|188216.2|188347.2|188217.2|188346.2|188216.2|3
1737061610000|2025-01-16 21:06:50|188346.5|188216.5|188345.8|188215.8|188346.5|188216.5|188345.7|188215.7|6
1737061620000|2025-01-16 21:07:00|188346.3|188216.3|188347.2|188217.2|188347.2|188217.2|188346.3|188216.3|2
1737061630000|2025-01-16 21:07:10|188346.4|188216.4|188347.2|188217.2|188347.2|188217.2|188346.4|188216.4|2
1737061640000|2025-01-16 21:07:20|188346.7|188216.7|188346.8|188216.8|188346.8|188216.8|188346.7|188216.7|2
1737061650000|2025-01-16 21:07:30|188346.2|188216.2|188346.8|188216.8|188347.2|188217.2|188346.2|188216.2|4
1737061660000|2025-01-16 21:07:40|188347.1|188217.1|188347.1|188217.1|188347.2|188217.2|188347.1|188217.1|3
1737061670000|2025-01-16 21:07:50|188346.9|188216.9|188347.1|188217.1|188347.3|188217.3|188346.9|188216.9|4
1737061680000|2025-01-16 21:08:00|188348.6|188218.6|188349.5|188219.5|188350.3|188220.3|188348.6|188218.6|6
1737061690000|2025-01-16 21:08:10|188349.3|188219.3|188350.2|188220.2|188350.2|188220.2|188349.3|188219.3|2
1737061700000|2025-01-16 21:08:20|188349.7|188219.7|188348.5|188218.5|188350.2|188220.2|188348.5|188218.5|4
1737061710000|2025-01-16 21:08:30|188348.9|188218.9|188350.2|188220.2|188350.2|188220.2|188348.9|188218.9|5
1737061720000|2025-01-16 21:08:40|188349.7|188219.7|188348.8|188218.8|188350|188220|188348.5|188218.5|6
1737061730000|2025-01-16 21:08:50|188348.1|188218.1|188349.4|188219.4|188349.6|188219.6|188348.1|188218.1|4
1737061740000|2025-01-16 21:09:00|188349.3|188219.3|188349.4|188219.4|188349.4|188219.4|188349.3|188219.3|2
1737061750000|2025-01-16 21:09:10|188350.2|188220.2|188350.5|188220.5|188350.5|188220.5|188350.2|188220.2|2
1737061760000|2025-01-16 21:09:20|188350.1|188220.1|188350.6|188220.6|188353.4|188223.4|188350.1|188220.1|6
1737061770000|2025-01-16 21:09:30|188351.5|188221.5|188351.5|188221.5|188351.5|188221.5|188351.5|188221.5|1
1737061780000|2025-01-16 21:09:40|188351.6|188221.6|188352|188222|188352|188222|188351.5|188221.5|3
1737061790000|2025-01-16 21:09:50|188353.7|188223.7|188353.7|188223.7|188353.7|188223.7|188353.7|188223.7|1
1737061800000|2025-01-16 21:10:00|188354.5|188224.5|188358.3|188228.3|188358.3|188228.3|188354.5|188224.5|9
1737061810000|2025-01-16 21:10:10|188357.9|188227.9|188358.7|188228.7|188359.6|188229.6|188357.8|188227.8|6
1737061820000|2025-01-16 21:10:20|188358.9|188228.9|188359.1|188229.1|188359.1|188229.1|188358.7|188228.7|3
1737061830000|2025-01-16 21:10:30|188356.2|188226.2|188356.3|188226.3|188356.3|188226.3|188355.9|188225.9|3
1737061840000|2025-01-16 21:10:40|188356.4|188226.4|188356.7|188226.7|188356.7|188226.7|188356.3|188226.3|5
1737061850000|2025-01-16 21:10:50|188356.5|188226.5|188356.7|188226.7|188356.7|188226.7|188356.5|188226.5|2
1737061860000|2025-01-16 21:11:00|188356|188226|188355.6|188225.6|188356.5|188226.5|188355.6|188225.6|4
1737061870000|2025-01-16 21:11:10|188356.3|188226.3|188356.3|188226.3|188356.5|188226.5|188356.3|188226.3|3
1737061880000|2025-01-16 21:11:20|188356.1|188226.1|188356.3|188226.3|188356.3|188226.3|188356.1|188226.1|2
1737061890000|2025-01-16 21:11:30|188352.7|188222.7|188356.2|188226.2|188356.2|188226.2|188352.7|188222.7|3
1737061910000|2025-01-16 21:11:50|188357.3|188227.3|188356.1|188226.1|188357.3|188227.3|188356.1|188226.1|4
1737061920000|2025-01-16 21:12:00|188356.3|188226.3|188353.1|188223.1|188356.6|188226.6|188353.1|188223.1|4
1737061930000|2025-01-16 21:12:10|188356.5|188226.5|188356.1|188226.1|188356.5|188226.5|188356.1|188226.1|2
1737061940000|2025-01-16 21:12:20|188355.2|188225.2|188351.8|188221.8|188355.9|188225.9|188351.8|188221.8|6
1737061950000|2025-01-16 21:12:30|188351.5|188221.5|188350.8|188220.8|188352.1|188222.1|188350.8|188220.8|5
1737061960000|2025-01-16 21:12:40|188351.6|188221.6|188351.6|188221.6|188351.6|188221.6|188351.1|188221.1|3
1737061970000|2025-01-16 21:12:50|188351.3|188221.3|188352.1|188222.1|188352.1|188222.1|188351.1|188221.1|4
1737061990000|2025-01-16 21:13:10|188351.3|188221.3|188351.1|188221.1|188351.3|188221.3|188351.1|188221.1|2
1737062000000|2025-01-16 21:13:20|188350.3|188220.3|188347.9|188217.9|188350.3|188220.3|188347.5|188217.5|4
1737062010000|2025-01-16 21:13:30|188348|188218|188348.4|188218.4|188348.6|188218.6|188348|188218|6
1737062020000|2025-01-16 21:13:40|188348.6|188218.6|188348|188218|188348.6|188218.6|188348|188218|3
1737062030000|2025-01-16 21:13:50|188347.8|188217.8|188349.3|188219.3|188349.3|188219.3|188347.6|188217.6|5
1737062040000|2025-01-16 21:14:00|188349.6|188219.6|188350.2|188220.2|188350.2|188220.2|188349.6|188219.6|2
1737062050000|2025-01-16 21:14:10|188349.7|188219.7|188349.6|188219.6|188349.7|188219.7|188349.5|188219.5|4
1737062060000|2025-01-16 21:14:20|188349.5|188219.5|188352.8|188222.8|188353.8|188223.8|188349.5|188219.5|5
1737062070000|2025-01-16 21:14:30|188351.2|188221.2|188353.9|188223.9|188354.4|188224.4|188351.2|188221.2|4
1737062080000|2025-01-16 21:14:40|188354.4|188224.4|188356.4|188226.4|188356.4|188226.4|188354.4|188224.4|2
1737062090000|2025-01-16 21:14:50|188358.4|188228.4|188358.7|188228.7|188358.7|188228.7|188358.2|188228.2|3
1737062100000|2025-01-16 21:15:00|188364.4|188234.4|188363.8|188233.8|188364.9|188234.9|188363.2|188233.2|6
1737062110000|2025-01-16 21:15:10|188363.6|188233.6|188363.8|188233.8|188365.4|188235.4|188363.6|188233.6|4
1737062120000|2025-01-16 21:15:20|188365|188235|188363.8|188233.8|188365.4|188235.4|188362.3|188232.3|6
1737062130000|2025-01-16 21:15:30|188363.2|188233.2|188363.2|188233.2|188363.2|188233.2|188363.2|188233.2|1
1737062140000|2025-01-16 21:15:40|188363.3|188233.3|188363.2|188233.2|188363.3|188233.3|188363.2|188233.2|2
1737062150000|2025-01-16 21:15:50|188362.9|188232.9|188362.9|188232.9|188362.9|188232.9|188362.9|188232.9|1
1737062180000|2025-01-16 21:16:20|188363.2|188233.2|188363.2|188233.2|188363.2|188233.2|188363.2|188233.2|1
1737062190000|2025-01-16 21:16:30|188362.4|188232.4|188360.9|188230.9|188364.5|188234.5|188360.1|188230.1|8
1737062200000|2025-01-16 21:16:40|188365.3|188235.3|188360.9|188230.9|188365.3|188235.3|188360.9|188230.9|3
1737062210000|2025-01-16 21:16:50|188364.2|188234.2|188363.3|188233.3|188364.2|188234.2|188360.8|188230.8|5
1737062220000|2025-01-16 21:17:00|188368.4|188238.4|188373.6|188243.6|188375.3|188245.3|188368.4|188238.4|20
1737062230000|2025-01-16 21:17:10|188373.5|188243.5|188371.9|188241.9|188373.5|188243.5|188371.9|188241.9|9
1737062240000|2025-01-16 21:17:20|188372.1|188242.1|188371.7|188241.7|188372.1|188242.1|188371.7|188241.7|3
1737062250000|2025-01-16 21:17:30|188371.8|188241.8|188373.4|188243.4|188373.4|188243.4|188369.6|188239.6|4
1737062260000|2025-01-16 21:17:40|188369.9|188239.9|188369.9|188239.9|188373.5|188243.5|188369.9|188239.9|3
1737062270000|2025-01-16 21:17:50|188368.8|188238.8|188371.4|188241.4|188371.4|188241.4|188368.8|188238.8|4
1737062280000|2025-01-16 21:18:00|188370.7|188240.7|188370.7|188240.7|188370.7|188240.7|188370.7|188240.7|1
1737062290000|2025-01-16 21:18:10|188370.6|188240.6|188370.6|188240.6|188370.6|188240.6|188370.6|188240.6|1
1737062300000|2025-01-16 21:18:20|188368|188238|188372.5|188242.5|188372.5|188242.5|188368|188238|3
1737062310000|2025-01-16 21:18:30|188370.6|188240.6|188367.8|188237.8|188370.6|188240.6|188367.8|188237.8|2
1737062320000|2025-01-16 21:18:40|188368.6|188238.6|188367.7|188237.7|188368.7|188238.7|188364.2|188234.2|5
1737062330000|2025-01-16 21:18:50|188367.6|188237.6|188364.5|188234.5|188367.8|188237.8|188364.5|188234.5|5
1737062340000|2025-01-16 21:19:00|188370.3|188240.3|188407.1|188277.1|188407.1|188277.1|188370.3|188240.3|7
1737062350000|2025-01-16 21:19:10|188405.4|188275.4|188405.4|188275.4|188405.4|188275.4|188405.4|188275.4|1
1737062360000|2025-01-16 21:19:20|188405.5|188275.5|188406.6|188276.6|188406.6|188276.6|188405.4|188275.4|3
1737062370000|2025-01-16 21:19:30|188406.8|188276.8|188402.3|188272.3|188406.8|188276.8|188402.3|188272.3|5
1737062380000|2025-01-16 21:19:40|188402.6|188272.6|188402.3|188272.3|188402.6|188272.6|188402.3|188272.3|2
1737062390000|2025-01-16 21:19:50|188406.7|188276.7|188408.1|188278.1|188408.1|188278.1|188406.7|188276.7|2
1737062400000|2025-01-16 21:20:00|188405.8|188275.8|188405.8|188275.8|188405.9|188275.9|188405.8|188275.8|3
1737062410000|2025-01-16 21:20:10|188404.3|188274.3|188404.3|188274.3|188404.3|188274.3|188404.3|188274.3|1
1737062420000|2025-01-16 21:20:20|188401.2|188271.2|188401.2|188271.2|188401.2|188271.2|188401.2|188271.2|1
1737062430000|2025-01-16 21:20:30|188399.1|188269.1|188401.9|188271.9|188402.1|188272.1|188399|188269|6
1737062440000|2025-01-16 21:20:40|188401.8|188271.8|188402.7|188272.7|188402.7|188272.7|188401.8|188271.8|2
1737062450000|2025-01-16 21:20:50|188402.6|188272.6|188404|188274|188404|188274|188402.6|188272.6|3
1737062460000|2025-01-16 21:21:00|188403.9|188273.9|188404|188274|188404|188274|188403.9|188273.9|2
1737062480000|2025-01-16 21:21:20|188403.9|188273.9|188402.7|188272.7|188404|188274|188402.7|188272.7|3
1737062490000|2025-01-16 21:21:30|188414.7|188284.7|188413.5|188283.5|188414.7|188284.7|188413.5|188283.5|3
1737062500000|2025-01-16 21:21:40|188411.6|188281.6|188411.6|188281.6|188411.7|188281.7|188411.6|188281.6|3
1737062510000|2025-01-16 21:21:50|188411.4|188281.4|188411.7|188281.7|188411.7|188281.7|188411.4|188281.4|2
1737062520000|2025-01-16 21:22:00|188407.6|188277.6|188407.6|188277.6|188407.6|188277.6|188407.6|188277.6|1
1737062530000|2025-01-16 21:22:10|188408|188278|188408.2|188278.2|188408.2|188278.2|188408|188278|2
1737062540000|2025-01-16 21:22:20|188408.1|188278.1|188411.7|188281.7|188411.7|188281.7|188408.1|188278.1|5
1737062560000|2025-01-16 21:22:40|188411.6|188281.6|188413.6|188283.6|188413.6|188283.6|188411.6|188281.6|4
1737062570000|2025-01-16 21:22:50|188413.4|188283.4|188408.2|188278.2|188413.6|188283.6|188408.2|188278.2|4
1737062600000|2025-01-16 21:23:20|188412.5|188282.5|188412.5|188282.5|188412.5|188282.5|188412.5|188282.5|1
1737062610000|2025-01-16 21:23:30|188414.6|188284.6|188414.6|188284.6|188414.6|188284.6|188414.6|188284.6|1
1737062630000|2025-01-16 21:23:50|188409.2|188279.2|188409.2|188279.2|188409.2|188279.2|188409.2|188279.2|1
1737062650000|2025-01-16 21:24:10|188413.6|188283.6|188413.6|188283.6|188413.6|188283.6|188413.6|188283.6|1
1737062680000|2025-01-16 21:24:40|188408.9|188278.9|188409.2|188279.2|188409.2|188279.2|188408.9|188278.9|2
1737062690000|2025-01-16 21:24:50|188409.3|188279.3|188409.8|188279.8|188413.5|188283.5|188409.3|188279.3|3
1737062700000|2025-01-16 21:25:00|188410|188280|188410.6|188280.6|188414.1|188284.1|188410|188280|7
1737062710000|2025-01-16 21:25:10|188414.7|188284.7|188414.7|188284.7|188414.7|188284.7|188414.7|188284.7|1
1737062720000|2025-01-16 21:25:20|188414.6|188284.6|188414.7|188284.7|188414.7|188284.7|188414.6|188284.6|2
1737062740000|2025-01-16 21:25:40|188410.6|188280.6|188410.6|188280.6|188410.6|188280.6|188410.6|188280.6|1
1737062750000|2025-01-16 21:25:50|188410.4|188280.4|188410.4|188280.4|188410.4|188280.4|188410.4|188280.4|1
1737062760000|2025-01-16 21:26:00|188414.6|188284.6|188414.6|188284.6|188414.6|188284.6|188414.6|188284.6|1
1737062770000|2025-01-16 21:26:10|188414.8|188284.8|188415.8|188285.8|188416.1|188286.1|188414.8|188284.8|7
1737062790000|2025-01-16 21:26:30|188412.1|188282.1|188412.1|188282.1|188412.1|188282.1|188412.1|188282.1|1
1737062800000|2025-01-16 21:26:40|188411.5|188281.5|188411.5|188281.5|188411.5|188281.5|188411.5|188281.5|1
1737062810000|2025-01-16 21:26:50|188413.5|188283.5|188424.7|188294.7|188424.7|188294.7|188413.5|188283.5|4
1737062820000|2025-01-16 21:27:00|188425.6|188295.6|188425.5|188295.5|188425.6|188295.6|188425.2|188295.2|3
1737062830000|2025-01-16 21:27:10|188426.9|188296.9|188426.9|188296.9|188427.3|188297.3|188426.9|188296.9|3
1737062840000|2025-01-16 21:27:20|188427|188297|188426.9|188296.9|188427.3|188297.3|188426.7|188296.7|7
1737062850000|2025-01-16 21:27:30|188426.4|188296.4|188426.4|188296.4|188426.4|188296.4|188426.4|188296.4|1
1737062860000|2025-01-16 21:27:40|188427.1|188297.1|188427.1|188297.1|188427.1|188297.1|188427.1|188297.1|1
1737062870000|2025-01-16 21:27:50|188428.3|188298.3|188428.3|188298.3|188428.3|188298.3|188428.3|188298.3|1
1737062880000|2025-01-16 21:28:00|188427.6|188297.6|188427.6|188297.6|188427.6|188297.6|188427.6|188297.6|1
1737062890000|2025-01-16 21:28:10|188424.8|188294.8|188424.8|188294.8|188424.8|188294.8|188424.8|188294.8|1
1737062900000|2025-01-16 21:28:20|188424.6|188294.6|188419.9|188289.9|188425.1|188295.1|188419.8|188289.8|7
1737062910000|2025-01-16 21:28:30|188419.4|188289.4|188419|188289|188419.4|188289.4|188418.1|188288.1|6
1737062920000|2025-01-16 21:28:40|188429.7|188299.7|188429.7|188299.7|188429.8|188299.8|188429.7|188299.7|5
1737062930000|2025-01-16 21:28:50|188430.1|188300.1|188430.1|188300.1|188430.1|188300.1|188421.7|188291.7|5
1737062940000|2025-01-16 21:29:00|188430.2|188300.2|188422.7|188292.7|188430.2|188300.2|188421.7|188291.7|5
1737062950000|2025-01-16 21:29:10|188422.8|188292.8|188430.1|188300.1|188430.3|188300.3|188422.8|188292.8|4
1737062960000|2025-01-16 21:29:20|188430|188300|188429.7|188299.7|188430|188300|188428.8|188298.8|4
1737062970000|2025-01-16 21:29:30|188435.9|188305.9|188429.8|188299.8|188436.6|188306.6|188429.6|188299.6|5
1737062980000|2025-01-16 21:29:40|188428.9|188298.9|188430|188300|188430.8|188300.8|188428.9|188298.9|5
1737062990000|2025-01-16 21:29:50|188421.6|188291.6|188421.6|188291.6|188421.6|188291.6|188421.6|188291.6|1
1737063000000|2025-01-16 21:30:00|188428.8|188298.8|188428.6|188298.6|188428.8|188298.8|188428.6|188298.6|2
1737063010000|2025-01-16 21:30:10|188428.3|188298.3|188417.2|188287.2|188428.5|188298.5|188417.2|188287.2|4
1737063020000|2025-01-16 21:30:20|188427.6|188297.6|188414.9|188284.9|188427.6|188297.6|188413.8|188283.8|7
1737063030000|2025-01-16 21:30:30|188415.3|188285.3|188411.6|188281.6|188416.5|188286.5|188411.6|188281.6|7
1737063040000|2025-01-16 21:30:40|188411.3|188281.3|188411.3|188281.3|188411.9|188281.9|188411|188281|5
1737063050000|2025-01-16 21:30:50|188411|188281|188409.5|188279.5|188411.4|188281.4|188409.5|188279.5|5
1737063060000|2025-01-16 21:31:00|188409.6|188279.6|188409.3|188279.3|188409.6|188279.6|188407.8|188277.8|5
1737063070000|2025-01-16 21:31:10|188410.7|188280.7|188406.6|188276.6|188410.7|188280.7|188405.6|188275.6|6
1737063080000|2025-01-16 21:31:20|188405.6|188275.6|188415.7|188285.7|188415.7|188285.7|188404.5|188274.5|17
1737063090000|2025-01-16 21:31:30|188415.8|188285.8|188415.8|188285.8|188415.8|188285.8|188415.8|188285.8|1
1737063100000|2025-01-16 21:31:40|188415.1|188285.1|188414.2|188284.2|188415.1|188285.1|188414.2|188284.2|6
1737063110000|2025-01-16 21:31:50|188414.1|188284.1|188410.9|188280.9|188414.3|188284.3|188410.9|188280.9|7
1737063120000|2025-01-16 21:32:00|188412.4|188282.4|188412.4|188282.4|188412.6|188282.6|188412.4|188282.4|3
1737063130000|2025-01-16 21:32:10|188410.8|188280.8|188413.7|188283.7|188413.7|188283.7|188408.2|188278.2|7
1737063140000|2025-01-16 21:32:20|188413.9|188283.9|188413.7|188283.7|188413.9|188283.9|188413.7|188283.7|2
1737063150000|2025-01-16 21:32:30|188410.7|188280.7|188413.9|188283.9|188413.9|188283.9|188410.7|188280.7|3
1737063160000|2025-01-16 21:32:40|188413.8|188283.8|188406.6|188276.6|188413.8|188283.8|188398.6|188268.6|26
1737063170000|2025-01-16 21:32:50|188409.9|188279.9|188411.3|188281.3|188413|188283|188405.5|188275.5|28
1737063180000|2025-01-16 21:33:00|188411.2|188281.2|188409.4|188279.4|188413.2|188283.2|188404.7|188274.7|27
1737063190000|2025-01-16 21:33:10|188405.3|188275.3|188399.3|188269.3|188405.3|188275.3|188394.4|188264.4|9
1737063200000|2025-01-16 21:33:20|188399.4|188269.4|188399.4|188269.4|188399.4|188269.4|188399.4|188269.4|1
1737063210000|2025-01-16 21:33:30|188399.3|188269.3|188402|188272|188402|188272|188399.3|188269.3|3
1737063240000|2025-01-16 21:34:00|188398.2|188268.2|188318.9|188188.9|188398.2|188268.2|188317.8|188187.8|7
1737063250000|2025-01-16 21:34:10|188318.4|188188.4|188315.3|188185.3|188318.4|188188.4|188315.3|188185.3|5
1737063260000|2025-01-16 21:34:20|188318.1|188188.1|188318.1|188188.1|188318.1|188188.1|188318.1|188188.1|1
1737063270000|2025-01-16 21:34:30|188314.9|188184.9|188310.9|188180.9|188315|188185|188310.8|188180.8|7
1737063280000|2025-01-16 21:34:40|188314.9|188184.9|188312.3|188182.3|188314.9|188184.9|188311.7|188181.7|4
1737063290000|2025-01-16 21:34:50|188312.4|188182.4|188311.7|188181.7|188312.6|188182.6|188311.5|188181.5|6
1737063300000|2025-01-16 21:35:00|188311.6|188181.6|188313.4|188183.4|188313.5|188183.5|188310.1|188180.1|6
1737063310000|2025-01-16 21:35:10|188313.5|188183.5|188313.3|188183.3|188313.5|188183.5|188313.3|188183.3|2
1737063320000|2025-01-16 21:35:20|188312.2|188182.2|188312.2|188182.2|188312.2|188182.2|188312.2|188182.2|1
1737063330000|2025-01-16 21:35:30|188309.4|188179.4|188312.2|188182.2|188312.2|188182.2|188309.4|188179.4|2
1737063350000|2025-01-16 21:35:50|188312.1|188182.1|188313.3|188183.3|188313.3|188183.3|188312.1|188182.1|4
1737063360000|2025-01-16 21:36:00|188310.1|188180.1|188310.1|188180.1|188313.3|188183.3|188310.1|188180.1|5
1737063370000|2025-01-16 21:36:10|188313.3|188183.3|188313.3|188183.3|188313.3|188183.3|188313.3|188183.3|1
1737063380000|2025-01-16 21:36:20|188312.6|188182.6|188310.2|188180.2|188312.7|188182.7|188310.2|188180.2|5
1737063390000|2025-01-16 21:36:30|188306.8|188176.8|188310|188180|188310|188180|188306.8|188176.8|2
1737063400000|2025-01-16 21:36:40|188306.8|188176.8|188306.8|188176.8|188306.8|188176.8|188306.8|188176.8|1
1737063410000|2025-01-16 21:36:50|188310|188180|188309.6|188179.6|188310|188180|188304.9|188174.9|4
1737063430000|2025-01-16 21:37:10|188309.2|188179.2|188309.2|188179.2|188309.2|188179.2|188309.2|188179.2|1
1737063440000|2025-01-16 21:37:20|188310.5|188180.5|188313.1|188183.1|188313.1|188183.1|188310.5|188180.5|3
1737063460000|2025-01-16 21:37:40|188314.6|188184.6|188314.6|188184.6|188314.6|188184.6|188314.6|188184.6|1
1737063470000|2025-01-16 21:37:50|188311.7|188181.7|188311.7|188181.7|188311.7|188181.7|188311.7|188181.7|1
1737063480000|2025-01-16 21:38:00|188314.6|188184.6|188311.3|188181.3|188314.6|188184.6|188311.3|188181.3|3
1737063490000|2025-01-16 21:38:10|188310.7|188180.7|188313.1|188183.1|188313.1|188183.1|188310.7|188180.7|2
1737063510000|2025-01-16 21:38:30|188310.6|188180.6|188312.2|188182.2|188312.3|188182.3|188309.5|188179.5|6
1737063520000|2025-01-16 21:38:40|188313.3|188183.3|188313.3|188183.3|188313.3|188183.3|188313.3|188183.3|1
1737063530000|2025-01-16 21:38:50|188313.5|188183.5|188313.3|188183.3|188313.5|188183.5|188313.1|188183.1|4
1737063540000|2025-01-16 21:39:00|188312.2|188182.2|188308.6|188178.6|188312.2|188182.2|188308.6|188178.6|3
1737063550000|2025-01-16 21:39:10|188308.7|188178.7|188308.5|188178.5|188308.7|188178.7|188308.5|188178.5|3
1737063560000|2025-01-16 21:39:20|188308.4|188178.4|188308.5|188178.5|188308.5|188178.5|188308.4|188178.4|4
1737063570000|2025-01-16 21:39:30|188308.4|188178.4|188311.2|188181.2|188313|188183|188308.4|188178.4|3
1737063580000|2025-01-16 21:39:40|188311.1|188181.1|188311.3|188181.3|188314.4|188184.4|188311.1|188181.1|4
1737063590000|2025-01-16 21:39:50|188314.5|188184.5|188311.2|188181.2|188314.5|188184.5|188311.2|188181.2|2
1737063600000|2025-01-16 21:40:00|188314.5|188184.5|188311.1|188181.1|188314.5|188184.5|188311.1|188181.1|4
1737063610000|2025-01-16 21:40:10|188313.5|188183.5|188313.5|188183.5|188313.5|188183.5|188311.1|188181.1|3
1737063620000|2025-01-16 21:40:20|188311.1|188181.1|188313.5|188183.5|188313.5|188183.5|188311.1|188181.1|2
1737063630000|2025-01-16 21:40:30|188313.3|188183.3|188314.5|188184.5|188314.5|188184.5|188313.2|188183.2|4
1737063640000|2025-01-16 21:40:40|188314.3|188184.3|188314.5|188184.5|188314.5|188184.5|188314.3|188184.3|3
1737063650000|2025-01-16 21:40:50|188314.3|188184.3|188312.8|188182.8|188314.4|188184.4|188312.8|188182.8|5
1737063660000|2025-01-16 21:41:00|188311.2|188181.2|188309|188179|188313.3|188183.3|188309|188179|8
1737063670000|2025-01-16 21:41:10|188310.4|188180.4|188310.4|188180.4|188310.4|188180.4|188310.4|188180.4|1
1737063680000|2025-01-16 21:41:20|188309.1|188179.1|188309.1|188179.1|188309.1|188179.1|188309.1|188179.1|1
1737063690000|2025-01-16 21:41:30|188309|188179|188309|188179|188309|188179|188309|188179|1
1737063700000|2025-01-16 21:41:40|188309.1|188179.1|188307|188177|188309.1|188179.1|188307|188177|2
1737063710000|2025-01-16 21:41:50|188307.2|188177.2|188306.7|188176.7|188307.2|188177.2|188306.7|188176.7|2
1737063720000|2025-01-16 21:42:00|188308.3|188178.3|188308.4|188178.4|188308.4|188178.4|188308.3|188178.3|2
1737063730000|2025-01-16 21:42:10|188308.3|188178.3|188308.3|188178.3|188308.3|188178.3|188308.3|188178.3|1
1737063740000|2025-01-16 21:42:20|188308.2|188178.2|188308.7|188178.7|188308.7|188178.7|188308.2|188178.2|3
1737063750000|2025-01-16 21:42:30|188350.5|188129|188350.5|188129|188350.5|188129|188350.5|188129|1
1737063760000|2025-01-16 21:42:40|188306|188176|188306|188176|188306|188176|188306|188176|1
1737063790000|2025-01-16 21:43:10|188351.3|188128.3|188351.3|188128.3|188351.3|188128.3|188351.3|188128.3|1
1737063810000|2025-01-16 21:43:30|188350.7|188128.9|188348|188129.5|188350.7|188129.5|188348|188128.9|3
1737063820000|2025-01-16 21:43:40|188304.8|188174.8|188304.8|188174.8|188304.8|188174.8|188304.8|188174.8|1
1737063830000|2025-01-16 21:43:50|188304.7|188174.7|188307.6|188177.6|188307.6|188177.6|188304.7|188174.7|3
1737063850000|2025-01-16 21:44:10|188308.1|188178.1|188308.1|188178.1|188308.1|188178.1|188308|188178|3
1737063860000|2025-01-16 21:44:20|188307.9|188177.9|188308.1|188178.1|188308.2|188178.2|188307.9|188177.9|4
1737063870000|2025-01-16 21:44:30|188349.4|188128.2|188309.1|188179.1|188349.6|188179.1|188304.8|188128|7
1737063880000|2025-01-16 21:44:40|188309|188179|188309.3|188179.3|188309.3|188179.3|188309|188179|5
1737063890000|2025-01-16 21:44:50|188309.4|188179.4|188308.3|188178.3|188309.4|188179.4|188308.3|188178.3|6
1737063900000|2025-01-16 21:45:00|188308.7|188178.7|188343.8|188141.2|188343.8|188178.7|188306.9|188141.2|7
1737063910000|2025-01-16 21:45:10|188347.2|188140.9|188320.5|188090.5|188347.6|188151.8|188271.3|188079.2|17
1737063920000|2025-01-16 21:45:20|188313.4|188087.6|188323.3|188097.9|188323.3|188102.2|188312.4|188087.6|21
1737063930000|2025-01-16 21:45:30|188324|188097.2|188325.5|188100|188325.5|188100.9|188323.6|188096.5|13
1737063940000|2025-01-16 21:45:40|188324.9|188096.3|188325.9|188095.3|188325.9|188100|188324.9|188095.3|15
1737063950000|2025-01-16 21:45:50|188328.9|188099|188309.1|188076.9|188348.2|188099|188290.2|188046.7|9
1737063960000|2025-01-16 21:46:00|188300.8|188080.1|188288.9|188081.8|188300.8|188081.8|188288.9|188080.1|9
1737063970000|2025-01-16 21:46:10|188288.7|188082.1|188288.4|188065|188288.7|188082.1|188288.4|188065|2
1737063980000|2025-01-16 21:46:20|188286.5|188060.9|188285.8|188061.2|188286.5|188061.3|188285.8|188060.9|3
1737063990000|2025-01-16 21:46:30|188285.5|188061.6|188285.2|188061.9|188285.5|188061.9|188285.2|188061.6|2
1737064000000|2025-01-16 21:46:40|188289.7|188068|188289.5|188068.2|188289.7|188068.2|188289.5|188068|2
1737064010000|2025-01-16 21:46:50|188298.9|188056.2|188298.9|188056.2|188298.9|188056.2|188298.9|188056.2|1
1737064020000|2025-01-16 21:47:00|188298.6|188056.5|188283.1|188062.6|188298.6|188062.6|188283.1|188056.5|4
1737064030000|2025-01-16 21:47:10|188282.9|188062.8|188282.9|188062.8|188282.9|188062.8|188282.9|188062.8|1
1737064040000|2025-01-16 21:47:20|188282.7|188063|188282.7|188063|188282.7|188063|188282.7|188063|1
1737064050000|2025-01-16 21:47:30|188282.5|188063.2|188293.6|188041.1|188293.6|188063.2|188282.5|188041.1|3
1737064060000|2025-01-16 21:47:40|188275.8|188063|188279.8|188063|188279.8|188063|188275.8|188063|2
1737064070000|2025-01-16 21:47:50|188279.3|188063.5|188281|188064.9|188281|188064.9|188279.3|188063.5|2
1737064080000|2025-01-16 21:48:00|188280.8|188065|188280.8|188065|188282.1|188066|188280.8|188065|3
1737064090000|2025-01-16 21:48:10|188280.7|188065.2|188281.9|188066.1|188281.9|188066.1|188280.7|188065.2|2
1737064100000|2025-01-16 21:48:20|188290.9|188054.4|188290.9|188054.4|188290.9|188054.4|188290.9|188054.4|1
1737064110000|2025-01-16 21:48:30|188291.9|188042.8|188291|188043.7|188291.9|188043.7|188291|188042.8|3
1737064130000|2025-01-16 21:48:50|188290.8|188043.9|188290.7|188055.4|188290.8|188055.4|188290.7|188043.9|2
1737064140000|2025-01-16 21:49:00|188290.5|188055.6|188281.5|188067.1|188290.5|188067.1|188281.5|188055.6|2
1737064150000|2025-01-16 21:49:10|188281.2|188067.4|188241.2|188036.4|188281.2|188074.4|188203.9|188036.4|14
1737064160000|2025-01-16 21:49:20|188240.8|188036.8|188329.8|187987.8|188376.2|188036.8|188240.8|187974.3|31
1737064170000|2025-01-16 21:49:30|188366.4|188024.4|188355.6|188013.6|188437.6|188095.6|188274.4|187944.6|40
1737064180000|2025-01-16 21:49:40|188330.1|187988.1|188355.4|188013.4|188376.3|188034.3|188230|187901.3|40
1737064190000|2025-01-16 21:49:50|188299|187957|188296.2|187954.2|188375.5|188033.5|188223.5|187914.9|40
1737064200000|2025-01-16 21:50:00|188368.6|188026.6|188430.5|188088.5|188430.5|188088.5|188274.9|187932.9|40
1737064210000|2025-01-16 21:50:10|188407.3|188065.3|188390.4|188048.4|188460|188118|188274|187932|39
1737064220000|2025-01-16 21:50:20|188369.4|188027.4|188413|188071|188434.3|188092.3|188267.4|187925.4|39
1737064230000|2025-01-16 21:50:30|188427.2|188085.2|188343.4|188004.1|188427.2|188085.2|188282.1|187940.1|40
1737064240000|2025-01-16 21:50:40|188292.5|187950.5|188362.6|188020.6|188396.8|188054.8|188292.5|187950.5|40
1737064250000|2025-01-16 21:50:50|188350.4|188008.4|188357.6|188015.6|188373.2|188031.2|188302|187960|40
1737064260000|2025-01-16 21:51:00|188351.9|188009.9|188318.3|187976.3|188384|188042|188304.4|187962.4|40
1737064270000|2025-01-16 21:51:10|188298.8|187956.8|188336.3|187994.3|188413.9|188071.9|188280.5|187938.5|40
1737064280000|2025-01-16 21:51:20|188324.6|187982.6|188351.2|188009.2|188359.2|188017.2|188291.9|187949.9|40
1737064290000|2025-01-16 21:51:30|188368.4|188026.4|188364.9|188022.9|188368.4|188026.4|188283.4|187941.4|40
1737064300000|2025-01-16 21:51:40|188337.6|187995.6|188335.8|187993.8|188378.1|188044.9|188294.4|187952.4|40
1737064310000|2025-01-16 21:51:50|188324.3|187982.3|188317.9|187984.3|188399.8|188057.8|188287.4|187955.2|40
1737064320000|2025-01-16 21:52:00|188316.7|187985.5|188323|187981|188404.2|188062.2|188293.4|187961.8|40
1737064330000|2025-01-16 21:52:10|188330.5|187991.3|188309.5|187978.2|188400.9|188058.9|188302|187960|40
1737064340000|2025-01-16 21:52:20|188324.6|187982.6|188348.9|188006.9|188412.5|188070.5|188282.5|187942.1|40
1737064350000|2025-01-16 21:52:30|188344|188002|188330.4|187990.1|188406.4|188064.4|188255.8|187955.8|40
1737064360000|2025-01-16 21:52:40|188385.6|188043.6|188353.5|188011.5|188421.7|188079.7|188286.1|187959.7|40
1737064370000|2025-01-16 21:52:50|188381.8|188039.8|188337.5|187995.5|188381.8|188039.8|188307.8|187965.8|38
1737064380000|2025-01-16 21:53:00|188343.6|188001.6|188368.1|188026.1|188368.1|188026.1|188315.5|187973.5|37
1737064390000|2025-01-16 21:53:10|188373.4|188031.4|188370|188028|188373.4|188031.4|188300.9|187958.9|38
1737064400000|2025-01-16 21:53:20|188310.3|187968.3|188369|188027|188390.5|188048.5|188303.8|187961.8|40
1737064410000|2025-01-16 21:53:30|188353.9|188011.9|188338.6|187996.6|188395|188053|188294|187952|38
1737064420000|2025-01-16 21:53:40|188379.9|188037.9|188362.1|188020.1|188394.5|188052.5|188295.4|187953.4|40
1737064430000|2025-01-16 21:53:50|188319.4|187977.4|188376.9|188034.9|188397.4|188055.4|188297.2|187955.2|40
1737064440000|2025-01-16 21:54:00|188362.9|188020.9|188380.1|188038.1|188400.7|188058.7|188285.4|187943.4|40
1737064450000|2025-01-16 21:54:10|188371.1|188029.1|188311.9|187969.9|188388.1|188046.1|188211.9|187869.9|40
1737064460000|2025-01-16 21:54:20|188324.9|187982.9|188304|187962|188386.5|188044.5|188281.7|187939.7|40
1737064470000|2025-01-16 21:54:30|188310.2|187968.2|188360.6|188018.6|188389.4|188047.4|188273.7|187931.7|40
1737064480000|2025-01-16 21:54:40|188352.5|188010.5|188286.1|187944.1|188400.3|188058.3|188270.7|187928.7|40
1737064490000|2025-01-16 21:54:50|188322.9|187980.9|188315.3|187973.3|188376.3|188034.3|188269.7|187927.7|40
1737064500000|2025-01-16 21:55:00|188357.6|188015.6|188300.2|187958.2|188378.3|188036.3|188266.2|187924.2|40
1737064510000|2025-01-16 21:55:10|188256.6|187914.6|188343.9|188001.9|188398.9|188056.9|188256.6|187914.6|40
1737064520000|2025-01-16 21:55:20|188361.8|188019.8|188307.6|187965.6|188398.5|188056.5|188272.5|187930.5|40
1737064530000|2025-01-16 21:55:30|188326.9|187984.9|188341.3|187999.3|188373.4|188031.4|188274.2|187932.2|40
1737064540000|2025-01-16 21:55:40|188295.9|187953.9|188329.1|187987.1|188415.7|188073.7|188282.3|187940.3|40
1737064550000|2025-01-16 21:55:50|188388|188046|188297.4|187955.4|188395.3|188053.3|188265.8|187923.8|40
1737064560000|2025-01-16 21:56:00|188298.9|187956.9|188313.5|187971.5|188416|188074|188265.4|187923.4|40
1737064570000|2025-01-16 21:56:10|188318.1|187976.1|188316.3|187974.3|188409.5|188067.5|188290.3|187948.3|40
1737064580000|2025-01-16 21:56:20|188313.6|187971.6|188355.8|188013.8|188402.9|188060.9|188279.1|187937.1|40
1737064590000|2025-01-16 21:56:30|188327.7|187985.7|188317.4|187975.4|188375.7|188033.7|188278.7|187936.7|40
1737064600000|2025-01-16 21:56:40|188341.9|187999.9|188321.4|187979.4|188375|188033|188263.4|187921.4|40
1737064610000|2025-01-16 21:56:50|188282.8|187940.8|188319.7|187977.7|188410.1|188068.1|188280.7|187938.7|39
1737064620000|2025-01-16 21:57:00|188323.9|187981.9|188299.7|187957.7|188402.5|188060.5|188280.7|187938.7|38
1737064630000|2025-01-16 21:57:10|188279.3|187937.3|188338.7|187996.7|188387.9|188045.9|188248.2|187906.2|39
1737064640000|2025-01-16 21:57:20|188358.9|188016.9|188340.2|187998.2|188392.7|188050.7|188306.7|187964.7|39
1737064650000|2025-01-16 21:57:30|188345.1|188003.1|188322.6|187980.6|188421.2|188079.2|188314|187972|39
1737064660000|2025-01-16 21:57:40|188303.4|187961.4|188359.3|188017.3|188417.8|188075.8|188292.1|187950.1|40
1737064670000|2025-01-16 21:57:50|188364.1|188022.1|188331.1|187989.1|188408.6|188066.6|188291.7|187949.7|40
1737064680000|2025-01-16 21:58:00|188313.8|187971.8|188367.3|188025.3|188371|188029|188262.1|187920.1|39
1737064690000|2025-01-16 21:58:10|188332.9|187990.9|188292|187950|188379.8|188037.8|188259.9|187917.9|40
1737064700000|2025-01-16 21:58:20|188301.6|187959.6|188327.3|187985.3|188376.3|188034.3|188281|187939|40
1737064710000|2025-01-16 21:58:30|188325.2|187983.2|188302.5|187960.5|188388|188046|188295.9|187953.9|40
1737064720000|2025-01-16 21:58:40|188311.2|187969.2|188356.6|188014.6|188389.6|188047.6|188238.3|187896.3|40
1737064730000|2025-01-16 21:58:50|188331.2|187989.2|188324.7|187982.7|188431.1|188089.1|188271.4|187929.4|40
1737064740000|2025-01-16 21:59:00|188335|187993|188343.9|188001.9|188369.3|188027.3|188249.9|187907.9|40
1737064750000|2025-01-16 21:59:10|188324.5|187982.5|188305|187963|188359.7|188017.7|188254.6|187912.6|40
1737064760000|2025-01-16 21:59:20|188321.4|187979.4|188322.1|187980.1|188373.1|188031.1|188283.4|187941.4|40
1737064770000|2025-01-16 21:59:30|188316.7|187974.7|188344.2|188002.2|188388.1|188046.1|188296.6|187954.6|40
1737064780000|2025-01-16 21:59:40|188344.8|188002.8|188348.4|188006.4|188410.2|188068.2|188308.2|187966.2|40
1737064790000|2025-01-16 21:59:50|188342.3|188000.3|188404.8|188062.8|188404.8|188062.8|188309.5|187967.5|31
1737064800000|2025-01-16 22:00:00|188391.2|188049.2|188391.2|188049.2|188391.2|188049.2|188391.2|188049.2|1
1737064840000|2025-01-16 22:00:40|188441.8|188099.8|188508.5|188166.5|188509.3|188167.3|188426|188084|4
1737064850000|2025-01-16 22:00:50|188433.7|188091.7|188432.8|188090.8|188433.7|188091.7|188432.8|188090.8|2
1737064860000|2025-01-16 22:01:00|188432|188090|188432|188090|188432|188090|188432|188090|1
1737064870000|2025-01-16 22:01:10|188431.2|188089.2|188431.2|188089.2|188431.2|188089.2|188431.2|188089.2|1
1737064880000|2025-01-16 22:01:20|188430.4|188088.4|188430.4|188088.4|188430.4|188088.4|188430.4|188088.4|1
1737064890000|2025-01-16 22:01:30|188429.7|188087.7|188429.7|188087.7|188429.7|188087.7|188429.7|188087.7|1
1737064900000|2025-01-16 22:01:40|188429.1|188087.1|188429.1|188087.1|188429.1|188087.1|188429.1|188087.1|1
1737064910000|2025-01-16 22:01:50|188401.5|188059.5|188342.2|188000.2|188401.5|188059.5|188342.2|188000.2|2
1737064920000|2025-01-16 22:02:00|188316.8|187974.8|188316.8|187974.8|188316.8|187974.8|188316.8|187974.8|1
1737067660000|2025-01-16 22:47:40|188249|187907|188249|187907|188249|187907|188249|187907|2
1737067870000|2025-01-16 22:51:10|188301|187959|188301|187959|188301|187959|188301|187959|3
1737067880000|2025-01-16 22:51:20|188301|187959|188302|187960|188302|187960|188301|187959|3
1737067890000|2025-01-16 22:51:30|188302|187960|188302|187960|188302|187960|188301|187959|4
1737067900000|2025-01-16 22:51:40|188302|187960|188278|187936|188302|187960|188277|187935|4
1737067910000|2025-01-16 22:51:50|188278|187936|188277|187935|188278|187936|188277|187935|2
1737067960000|2025-01-16 22:52:40|188279|187937|188266|187924|188279|187937|188266|187924|3
1737067970000|2025-01-16 22:52:50|188266|187924|188266|187924|188266|187924|188266|187924|2
1737067980000|2025-01-16 22:53:00|188266|187924|188266|187924|188266|187924|188266|187924|1
1737068000000|2025-01-16 22:53:20|188270|187928|188270|187928|188270|187928|188270|187928|1
1737068020000|2025-01-16 22:53:40|188287|187945|188233|187891|188287|187945|188233|187891|3
1737068030000|2025-01-16 22:53:50|188233|187891|188233|187891|188233|187891|188233|187891|1
1737068040000|2025-01-16 22:54:00|188232|187890|188232|187890|188232|187890|188232|187890|1
1737068200000|2025-01-16 22:56:40|188316|187974|188317|187975|188323|187981|188316|187974|4
1737068280000|2025-01-16 22:58:00|188282|187940|188282|187940|188282|187940|188282|187940|2
1737068290000|2025-01-16 22:58:10|188282|187940|188282|187940|188282|187940|188282|187940|3
1737068300000|2025-01-16 22:58:20|188282|187940|188282|187940|188282|187940|188282|187940|2
1737068310000|2025-01-16 22:58:30|188283|187941|188285|187943|188285|187943|188283|187941|3
1737068320000|2025-01-16 22:58:40|188286|187944|188334|187992|188334|187992|188286|187944|7
1737068330000|2025-01-16 22:58:50|188334|187992|188334|187992|188334|187992|188334|187992|1
1737068340000|2025-01-16 22:59:00|188334|187992|188331|187989|188335|187993|188331|187989|6
1737068360000|2025-01-16 22:59:20|188322|187980|188322|187980|188322|187980|188322|187980|2
1737068370000|2025-01-16 22:59:30|188323|187981|188323|187981|188323|187981|188323|187981|1
1737068380000|2025-01-16 22:59:40|188322|187980|188289|187947|188322|187980|188289|187947|3
1737068390000|2025-01-16 22:59:50|188289|187947|188289|187947|188289|187947|188289|187947|2
1737068410000|2025-01-16 23:00:10|188416.9|188074.9|188406.1|188064.1|188416.9|188074.9|188398|188056|9
1737068420000|2025-01-16 23:00:20|188404.5|188062.5|188410.4|188068.4|188410.4|188068.4|188404.5|188062.5|3
1737068430000|2025-01-16 23:00:30|188400.4|188058.4|188400.3|188058.3|188400.4|188058.4|188400.3|188058.3|2
1737068440000|2025-01-16 23:00:40|188401.9|188059.9|188416.2|188074.2|188416.2|188074.2|188401.7|188059.7|3
1737068450000|2025-01-16 23:00:50|188367.2|188025.2|188367.2|188025.2|188367.2|188025.2|188367.2|188025.2|1
1737068460000|2025-01-16 23:01:00|188385|188043|188384.9|188042.9|188385|188043|188384.9|188042.9|2
1737068470000|2025-01-16 23:01:10|188385.1|188043.1|188418.1|188076.1|188418.3|188076.3|188385.1|188043.1|10
1737068480000|2025-01-16 23:01:20|188418.3|188076.3|188418.3|188076.3|188418.4|188076.4|188418.3|188076.3|3
1737068490000|2025-01-16 23:01:30|188418.1|188076.1|188413.8|188071.8|188418.8|188076.8|188413.8|188071.8|6
1737068500000|2025-01-16 23:01:40|188412.7|188070.7|188394.2|188052.2|188413.8|188071.8|188394.2|188052.2|4
1737068510000|2025-01-16 23:01:50|188397.2|188055.2|188394.1|188052.1|188397.2|188055.2|188394.1|188052.1|4
1737068520000|2025-01-16 23:02:00|188394.3|188052.3|188404.4|188062.4|188404.8|188062.8|188394.1|188052.1|6
1737068530000|2025-01-16 23:02:10|188406.9|188064.9|188404.3|188062.3|188409.6|188067.6|188404.3|188062.3|6
1737068540000|2025-01-16 23:02:20|188405|188063|188393.4|188051.4|188405|188063|188393.4|188051.4|5
1737068550000|2025-01-16 23:02:30|188392.2|188050.2|188393.3|188051.3|188393.5|188051.5|188392.2|188050.2|6
1737068560000|2025-01-16 23:02:40|188393.4|188051.4|188393.3|188051.3|188393.4|188051.4|188393.3|188051.3|4
1737068570000|2025-01-16 23:02:50|188387.9|188045.9|188404.3|188062.3|188404.3|188062.3|188387.9|188045.9|3
1737068580000|2025-01-16 23:03:00|188400.4|188058.4|188380.4|188038.4|188426.9|188084.9|188380.4|188038.4|4
1737068590000|2025-01-16 23:03:10|188372.6|188030.6|188347.8|188005.8|188392.1|188050.1|188347.8|188005.8|7
1737068600000|2025-01-16 23:03:20|188346.5|188004.5|188376|188034|188376|188034|188346.5|188004.5|6
1737068610000|2025-01-16 23:03:30|188369.1|188027.1|188403.3|188061.3|188414.8|188072.8|188323.9|187981.9|18
1737068620000|2025-01-16 23:03:40|188402.8|188060.8|188401.1|188059.1|188402.8|188060.8|188401.1|188059.1|5
1737068630000|2025-01-16 23:03:50|188400.9|188058.9|188374.8|188032.8|188400.9|188058.9|188372.8|188030.8|10
1737068640000|2025-01-16 23:04:00|188375|188033|188335.5|187993.5|188375|188033|188334|187992|12
1737068650000|2025-01-16 23:04:10|188335.7|187993.7|188330.8|187988.8|188336.1|187994.1|188329.9|187987.9|10
1737068660000|2025-01-16 23:04:20|188330.9|187988.9|188378.3|188036.3|188378.3|188036.3|188330.7|187988.7|5
1737068670000|2025-01-16 23:04:30|188378|188036|188431.7|188089.7|188444.8|188102.8|188331.7|187989.7|9
1737068680000|2025-01-16 23:04:40|188373.6|188031.6|188367.9|188025.9|188373.6|188031.6|188353.4|188011.4|5
1737068690000|2025-01-16 23:04:50|188367.3|188025.3|188361.7|188019.7|188367.9|188025.9|188361.6|188019.6|7
1737068700000|2025-01-16 23:05:00|188367.9|188025.9|188368.2|188026.2|188368.2|188026.2|188367.6|188025.6|7
1737068710000|2025-01-16 23:05:10|188359.2|188017.2|188375.6|188033.6|188375.6|188033.6|188359.2|188017.2|2
1737068720000|2025-01-16 23:05:20|188376.6|188034.6|188376.6|188034.6|188376.6|188034.6|188376.4|188034.4|3
1737068730000|2025-01-16 23:05:30|188357.5|188015.5|188354.1|188012.1|188357.5|188015.5|188347.1|188005.1|4
1737068740000|2025-01-16 23:05:40|188354.4|188012.4|188349.1|188007.1|188354.4|188012.4|188347.1|188005.1|8
1737068750000|2025-01-16 23:05:50|188349.2|188007.2|188352.3|188010.3|188352.3|188010.3|188349.2|188007.2|7
1737068760000|2025-01-16 23:06:00|188352.4|188010.4|188373.3|188031.3|188373.3|188031.3|188352.4|188010.4|3
1737068770000|2025-01-16 23:06:10|188373.1|188031.1|188363.8|188021.8|188373.3|188031.3|188363.7|188021.7|5
1737068790000|2025-01-16 23:06:30|188368.3|188026.3|188368.3|188026.3|188368.3|188026.3|188368.3|188026.3|1
1737068810000|2025-01-16 23:06:50|188376.6|188034.6|188376.6|188034.6|188376.8|188034.8|188376.5|188034.5|5
1737068820000|2025-01-16 23:07:00|188377.3|188035.3|188376.6|188034.6|188377.3|188035.3|188376.6|188034.6|2
1737068830000|2025-01-16 23:07:10|188360.8|188018.8|188360.8|188018.8|188360.8|188018.8|188360.8|188018.8|1
1737068860000|2025-01-16 23:07:40|188377.6|188035.6|188377.6|188035.6|188377.6|188035.6|188377.6|188035.6|1
1737068870000|2025-01-16 23:07:50|188377.5|188035.5|188377.6|188035.6|188377.6|188035.6|188377.5|188035.5|2
1737068880000|2025-01-16 23:08:00|188378.9|188036.9|188370.1|188028.1|188378.9|188036.9|188362.2|188020.2|5
1737068890000|2025-01-16 23:08:10|188370.2|188028.2|188370.2|188028.2|188370.2|188028.2|188369.8|188027.8|5
1737068900000|2025-01-16 23:08:20|188369.9|188027.9|188370.2|188028.2|188370.2|188028.2|188369.9|188027.9|2
1737068910000|2025-01-16 23:08:30|188370.1|188028.1|188366.9|188024.9|188370.2|188028.2|188366.8|188024.8|4
1737068920000|2025-01-16 23:08:40|188366.8|188024.8|188371.3|188029.3|188372.6|188030.6|188366.8|188024.8|7
1737068930000|2025-01-16 23:08:50|188371.2|188029.2|188371.3|188029.3|188371.3|188029.3|188371.2|188029.2|2
1737068940000|2025-01-16 23:09:00|188371.2|188029.2|188371.3|188029.3|188371.3|188029.3|188371.2|188029.2|2
1737068950000|2025-01-16 23:09:10|188371.4|188029.4|188376.2|188034.2|188376.2|188034.2|188371.3|188029.3|4
1737068960000|2025-01-16 23:09:20|188377|188035|188376.2|188034.2|188377|188035|188376.2|188034.2|2
1737068970000|2025-01-16 23:09:30|188376.3|188034.3|188367|188025|188376.4|188034.4|188367|188025|3
1737068980000|2025-01-16 23:09:40|188368|188026|188367|188025|188368|188026|188367|188025|4
1737068990000|2025-01-16 23:09:50|188366.9|188024.9|188370|188028|188370|188028|188354.4|188012.4|5
1737069000000|2025-01-16 23:10:00|188369.9|188027.9|188370|188028|188370|188028|188369.9|188027.9|2
1737069010000|2025-01-16 23:10:10|188381.7|188039.7|188381.7|188039.7|188381.7|188039.7|188381.7|188039.7|1
1737069020000|2025-01-16 23:10:20|188381.5|188039.5|188381.7|188039.7|188381.7|188039.7|188381.5|188039.5|2
1737069030000|2025-01-16 23:10:30|188366.9|188024.9|188357.8|188015.8|188366.9|188024.9|188357.8|188015.8|2
1737069040000|2025-01-16 23:10:40|188358.8|188016.8|188357.7|188015.7|188358.8|188016.8|188357.7|188015.7|4
1737069050000|2025-01-16 23:10:50|188357.8|188015.8|188357.8|188015.8|188357.9|188015.9|188357.8|188015.8|3
1737069060000|2025-01-16 23:11:00|188357.7|188015.7|188376.3|188034.3|188376.4|188034.4|188357.7|188015.7|4
1737069070000|2025-01-16 23:11:10|188376.4|188034.4|188376.3|188034.3|188376.4|188034.4|188376.3|188034.3|2
1737069080000|2025-01-16 23:11:20|188376.2|188034.2|188366.9|188024.9|188376.2|188034.2|188366.9|188024.9|2
1737069090000|2025-01-16 23:11:30|188367|188025|188366.9|188024.9|188367|188025|188366.9|188024.9|2
1737069120000|2025-01-16 23:12:00|188376.3|188034.3|188376.2|188034.2|188376.4|188034.4|188376.2|188034.2|3
1737069130000|2025-01-16 23:12:10|188376.4|188034.4|188376.2|188034.2|188376.4|188034.4|188376.2|188034.2|3
1737069140000|2025-01-16 23:12:20|188366.9|188024.9|188366.9|188024.9|188367|188025|188366.9|188024.9|3
1737069160000|2025-01-16 23:12:40|188365.7|188023.7|188367|188025|188367|188025|188365.7|188023.7|3
1737069170000|2025-01-16 23:12:50|188376.1|188034.1|188376.2|188034.2|188376.2|188034.2|188376.1|188034.1|2
1737069180000|2025-01-16 23:13:00|188376.3|188034.3|188376.2|188034.2|188376.3|188034.3|188375.9|188033.9|3
1737069190000|2025-01-16 23:13:10|188376.1|188034.1|188366.9|188024.9|188376.3|188034.3|188366.9|188024.9|5
1737069210000|2025-01-16 23:13:30|188367|188025|188366.9|188024.9|188367|188025|188366.9|188024.9|2
1737069220000|2025-01-16 23:13:40|188367|188025|188366.9|188024.9|188367|188025|188366.9|188024.9|2
1737069230000|2025-01-16 23:13:50|188376.3|188034.3|188376.3|188034.3|188376.3|188034.3|188376.3|188034.3|1
1737069240000|2025-01-16 23:14:00|188376.2|188034.2|188376.2|188034.2|188376.2|188034.2|188376.1|188034.1|3
1737069250000|2025-01-16 23:14:10|188376.3|188034.3|188366.9|188024.9|188376.3|188034.3|188366.9|188024.9|3
1737069280000|2025-01-16 23:14:40|188376.2|188034.2|188376.2|188034.2|188376.3|188034.3|188376.2|188034.2|3
1737069290000|2025-01-16 23:14:50|188376.3|188034.3|188376.3|188034.3|188376.3|188034.3|188376.3|188034.3|1
1737069300000|2025-01-16 23:15:00|188375.9|188033.9|188367|188025|188376.2|188034.2|188367|188025|3
1737069310000|2025-01-16 23:15:10|188366.9|188024.9|188366.9|188024.9|188366.9|188024.9|188366.9|188024.9|1
1737069320000|2025-01-16 23:15:20|188367.2|188025.2|188367|188025|188367.2|188025.2|188367|188025|2
1737069330000|2025-01-16 23:15:30|188366.9|188024.9|188367|188025|188368.6|188026.6|188366.9|188024.9|3
1737069340000|2025-01-16 23:15:40|188376.2|188034.2|188376.2|188034.2|188376.3|188034.3|188376.2|188034.2|3
1737069350000|2025-01-16 23:15:50|188376.3|188034.3|188376.3|188034.3|188376.3|188034.3|188376.2|188034.2|5
1737069360000|2025-01-16 23:16:00|188366.9|188024.9|188366.9|188024.9|188366.9|188024.9|188366.9|188024.9|1
1737069370000|2025-01-16 23:16:10|188367|188025|188366.9|188024.9|188367|188025|188366.9|188024.9|4
1737069380000|2025-01-16 23:16:20|188367|188025|188366.9|188024.9|188367|188025|188366.9|188024.9|2
1737069390000|2025-01-16 23:16:30|188376.3|188034.3|188376.2|188034.2|188376.3|188034.3|188376.2|188034.2|2
1737069400000|2025-01-16 23:16:40|188376.3|188034.3|188376.3|188034.3|188376.3|188034.3|188376.3|188034.3|1
1737069410000|2025-01-16 23:16:50|188376|188034|188366.9|188024.9|188376.3|188034.3|188366.9|188024.9|3
1737069420000|2025-01-16 23:17:00|188366.3|188024.3|188366.9|188024.9|188366.9|188024.9|188366.3|188024.3|2
1737069430000|2025-01-16 23:17:10|188367.3|188025.3|188367.3|188025.3|188367.3|188025.3|188367.3|188025.3|1
1737069440000|2025-01-16 23:17:20|188366.9|188024.9|188366.9|188024.9|188366.9|188024.9|188366.9|188024.9|1
1737069450000|2025-01-16 23:17:30|188376.2|188034.2|188376.3|188034.3|188376.3|188034.3|188376.2|188034.2|2
1737069460000|2025-01-16 23:17:40|188376.1|188034.1|188376.3|188034.3|188376.3|188034.3|188376.1|188034.1|2
1737069470000|2025-01-16 23:17:50|188376.2|188034.2|188365.9|188023.9|188376.2|188034.2|188365.9|188023.9|5
1737069500000|2025-01-16 23:18:20|188374.9|188032.9|188374.9|188032.9|188375.1|188033.1|188374.9|188032.9|3
1737069510000|2025-01-16 23:18:30|188374.8|188032.8|188374.8|188032.8|188375|188033|188374.8|188032.8|4
1737069520000|2025-01-16 23:18:40|188374.9|188032.9|188365.9|188023.9|188374.9|188032.9|188365.9|188023.9|2
1737069530000|2025-01-16 23:18:50|188366.2|188024.2|188365.9|188023.9|188366.2|188024.2|188365.9|188023.9|2
1737069540000|2025-01-16 23:19:00|188365.8|188023.8|188365.9|188023.9|188365.9|188023.9|188365.6|188023.6|4
1737069550000|2025-01-16 23:19:10|188365.7|188023.7|188374.8|188032.8|188374.8|188032.8|188365.7|188023.7|5
1737069560000|2025-01-16 23:19:20|188374.9|188032.9|188374.8|188032.8|188374.9|188032.9|188374.8|188032.8|2
1737069570000|2025-01-16 23:19:30|188374.5|188032.5|188374.8|188032.8|188374.8|188032.8|188374.5|188032.5|4
1737069580000|2025-01-16 23:19:40|188375|188033|188365.9|188023.9|188375|188033|188365.8|188023.8|5
1737069590000|2025-01-16 23:19:50|188365.8|188023.8|188365.9|188023.9|188365.9|188023.9|188365.8|188023.8|4
1737069600000|2025-01-16 23:20:00|188365.8|188023.8|188365.9|188023.9|188365.9|188023.9|188365.8|188023.8|2
1737069610000|2025-01-16 23:20:10|188365.8|188023.8|188374.9|188032.9|188375.2|188033.2|188365.8|188023.8|4
1737069620000|2025-01-16 23:20:20|188374.6|188032.6|188374.8|188032.8|188374.9|188032.9|188374.6|188032.6|3
1737069630000|2025-01-16 23:20:30|188374.7|188032.7|188365.9|188023.9|188374.9|188032.9|188365.9|188023.9|6
1737069640000|2025-01-16 23:20:40|188365.8|188023.8|188365.9|188023.9|188365.9|188023.9|188365.8|188023.8|2
1737069650000|2025-01-16 23:20:50|188365.8|188023.8|188365.9|188023.9|188365.9|188023.9|188365.8|188023.8|4
1737069660000|2025-01-16 23:21:00|188365.8|188023.8|188365.9|188023.9|188365.9|188023.9|188365.8|188023.8|2
1737069670000|2025-01-16 23:21:10|188374.8|188032.8|188374.9|188032.9|188374.9|188032.9|188374.8|188032.8|2
1737069680000|2025-01-16 23:21:20|188375.1|188033.1|188374.9|188032.9|188375.1|188033.1|188374.9|188032.9|2
1737069690000|2025-01-16 23:21:30|188374.8|188032.8|188365.9|188023.9|188374.9|188032.9|188365.9|188023.9|5
1737069700000|2025-01-16 23:21:40|188366|188024|188365.9|188023.9|188366|188024|188365.9|188023.9|2
1737069710000|2025-01-16 23:21:50|188366|188024|188365.9|188023.9|188366|188024|188365.9|188023.9|2
1737069720000|2025-01-16 23:22:00|188365.8|188023.8|188374.8|188032.8|188374.8|188032.8|188365.8|188023.8|4
1737069730000|2025-01-16 23:22:10|188374.9|188032.9|188374.9|188032.9|188374.9|188032.9|188374.9|188032.9|1
1737069740000|2025-01-16 23:22:20|188374.8|188032.8|188365.9|188023.9|188374.9|188032.9|188365.9|188023.9|3
1737069750000|2025-01-16 23:22:30|188366.1|188024.1|188365.9|188023.9|188366.1|188024.1|188365.9|188023.9|4
1737069760000|2025-01-16 23:22:40|188366|188024|188366.9|188024.9|188366.9|188024.9|188365.9|188023.9|3
1737069770000|2025-01-16 23:22:50|188367.5|188025.5|188366.9|188024.9|188367.5|188025.5|188366.7|188024.7|4
1737069780000|2025-01-16 23:23:00|188377.5|188035.5|188377.5|188035.5|188377.5|188035.5|188377.5|188035.5|1
1737069800000|2025-01-16 23:23:20|188366.9|188024.9|188366.9|188024.9|188366.9|188024.9|188366.6|188024.6|3
1737069810000|2025-01-16 23:23:30|188365.9|188023.9|188366.9|188024.9|188366.9|188024.9|188365.9|188023.9|2
1737069820000|2025-01-16 23:23:40|188367|188025|188366.9|188024.9|188367|188025|188366.9|188024.9|2
1737069830000|2025-01-16 23:23:50|188377.5|188035.5|188377.5|188035.5|188377.5|188035.5|188377.4|188035.4|3
1737069850000|2025-01-16 23:24:10|188377.8|188035.8|188366.9|188024.9|188377.8|188035.8|188366.9|188024.9|3
1737069860000|2025-01-16 23:24:20|188367|188025|188366.9|188024.9|188367|188025|188366.9|188024.9|2
1737069870000|2025-01-16 23:24:30|188367.2|188025.2|188366.9|188024.9|188367.2|188025.2|188366.8|188024.8|4
1737069880000|2025-01-16 23:24:40|188366.7|188024.7|188366.9|188024.9|188366.9|188024.9|188366.7|188024.7|4
1737069890000|2025-01-16 23:24:50|188377.5|188035.5|188377.5|188035.5|188377.5|188035.5|188377.5|188035.5|1
1737069900000|2025-01-16 23:25:00|188373.5|188031.5|188373.5|188031.5|188373.5|188031.5|188373.5|188031.5|1
1737069910000|2025-01-16 23:25:10|188364.8|188022.8|188364.8|188022.8|188364.8|188022.8|188364.8|188022.8|1
1737069920000|2025-01-16 23:25:20|188364.9|188022.9|188365.8|188023.8|188366.7|188024.7|188364.8|188022.8|4
1737069930000|2025-01-16 23:25:30|188365.9|188023.9|188365.9|188023.9|188365.9|188023.9|188365.9|188023.9|1
1737069940000|2025-01-16 23:25:40|188367.3|188025.3|188365.8|188023.8|188367.3|188025.3|188365.6|188023.6|4
1737069950000|2025-01-16 23:25:50|188373.4|188031.4|188373.5|188031.5|188373.5|188031.5|188373.4|188031.4|2
1737069960000|2025-01-16 23:26:00|188373.3|188031.3|188364.8|188022.8|188373.5|188031.5|188364.8|188022.8|5
1737069970000|2025-01-16 23:26:10|188364.9|188022.9|188364.8|188022.8|188364.9|188022.9|188364.8|188022.8|2
1737069980000|2025-01-16 23:26:20|188364.9|188022.9|188364.9|188022.9|188364.9|188022.9|188364.9|188022.9|1
1737069990000|2025-01-16 23:26:30|188364.8|188022.8|188364.8|188022.8|188364.8|188022.8|188364.8|188022.8|1
1737070000000|2025-01-16 23:26:40|188373.5|188031.5|188373.5|188031.5|188373.6|188031.6|188373.5|188031.5|3
1737070010000|2025-01-16 23:26:50|188373.7|188031.7|188373.5|188031.5|188373.7|188031.7|188373.5|188031.5|2
1737070020000|2025-01-16 23:27:00|188373.6|188031.6|188364.8|188022.8|188373.6|188031.6|188364.8|188022.8|5
1737070040000|2025-01-16 23:27:20|188365|188023|188364.8|188022.8|188365|188023|188364.8|188022.8|2
1737070050000|2025-01-16 23:27:30|188364.7|188022.7|188373.5|188031.5|188373.5|188031.5|188364.7|188022.7|3
1737070070000|2025-01-16 23:27:50|188373.4|188031.4|188364.8|188022.8|188373.5|188031.5|188364.8|188022.8|3
1737070080000|2025-01-16 23:28:00|188365|188023|188364.9|188022.9|188365|188023|188364.8|188022.8|4
1737070090000|2025-01-16 23:28:10|188364.8|188022.8|188364.9|188022.9|188364.9|188022.9|188364.8|188022.8|2
1737070100000|2025-01-16 23:28:20|188364.8|188022.8|188364.9|188022.9|188364.9|188022.9|188364.8|188022.8|2
1737070110000|2025-01-16 23:28:30|188373.5|188031.5|188373.4|188031.4|188373.5|188031.5|188373.4|188031.4|4
1737070120000|2025-01-16 23:28:40|188373.5|188031.5|188373.5|188031.5|188373.5|188031.5|188373.4|188031.4|3
1737070130000|2025-01-16 23:28:50|188364.9|188022.9|188364.9|188022.9|188364.9|188022.9|188364.9|188022.9|1
1737070150000|2025-01-16 23:29:10|188364.8|188022.8|188364.8|188022.8|188364.9|188022.9|188364.8|188022.8|3
1737070160000|2025-01-16 23:29:20|188373.5|188031.5|188373.5|188031.5|188373.5|188031.5|188373.5|188031.5|1
1737070170000|2025-01-16 23:29:30|188373.4|188031.4|188373.5|188031.5|188373.5|188031.5|188373.4|188031.4|2
1737070180000|2025-01-16 23:29:40|188364.9|188022.9|188364.9|188022.9|188364.9|188022.9|188364.9|188022.9|1
1737070190000|2025-01-16 23:29:50|188365.3|188023.3|188364.8|188022.8|188365.3|188023.3|188364.8|188022.8|2
1737070200000|2025-01-16 23:30:00|188364.9|188022.9|188365.9|188023.9|188366|188024|188364.6|188022.6|6
1737070210000|2025-01-16 23:30:10|188365.8|188023.8|188365.9|188023.9|188365.9|188023.9|188365.7|188023.7|4
1737070220000|2025-01-16 23:30:20|188376.1|188034.1|188376.1|188034.1|188376.1|188034.1|188376|188034|5
1737070240000|2025-01-16 23:30:40|188373.5|188031.5|188364.8|188022.8|188373.5|188031.5|188364.8|188022.8|3
1737070250000|2025-01-16 23:30:50|188364.7|188022.7|188364.8|188022.8|188364.8|188022.8|188364.7|188022.7|2
1737070260000|2025-01-16 23:31:00|188364.9|188022.9|188364.9|188022.9|188365.1|188023.1|188364.9|188022.9|3
1737070270000|2025-01-16 23:31:10|188364.6|188022.6|188364.9|188022.9|188364.9|188022.9|188364.6|188022.6|2
1737070280000|2025-01-16 23:31:20|188373.5|188031.5|188373.5|188031.5|188373.7|188031.7|188373.5|188031.5|3
1737070290000|2025-01-16 23:31:30|188364.9|188022.9|188364.9|188022.9|188364.9|188022.9|188364.9|188022.9|1
1737070300000|2025-01-16 23:31:40|188364.3|188022.3|188364.9|188022.9|188364.9|188022.9|188364.3|188022.3|2
1737070310000|2025-01-16 23:31:50|188365.1|188023.1|188364.9|188022.9|188365.1|188023.1|188364.5|188022.5|4
1737070320000|2025-01-16 23:32:00|188364.8|188022.8|188364.8|188022.8|188364.8|188022.8|188364.8|188022.8|1
1737070330000|2025-01-16 23:32:10|188373.6|188031.6|188373.5|188031.5|188373.6|188031.6|188373.4|188031.4|4
1737070350000|2025-01-16 23:32:30|188373.6|188031.6|188364.9|188022.9|188373.6|188031.6|188364.9|188022.9|5
1737070370000|2025-01-16 23:32:50|188365.8|188023.8|188364.9|188022.9|188365.8|188023.8|188364.9|188022.9|2
1737070380000|2025-01-16 23:33:00|188364.4|188022.4|188373.5|188031.5|188373.5|188031.5|188364.4|188022.4|3
1737070390000|2025-01-16 23:33:10|188373.3|188031.3|188373.5|188031.5|188373.5|188031.5|188373.3|188031.3|4
1737070400000|2025-01-16 23:33:20|188364.9|188022.9|188364.9|188022.9|188364.9|188022.9|188364.9|188022.9|1
1737070410000|2025-01-16 23:33:30|188364.6|188022.6|188364.8|188022.8|188364.8|188022.8|188364.6|188022.6|2
1737070420000|2025-01-16 23:33:40|188364.7|188022.7|188364.9|188022.9|188364.9|188022.9|188364.7|188022.7|2
1737070440000|2025-01-16 23:34:00|188373.5|188031.5|188373.5|188031.5|188373.7|188031.7|188373.5|188031.5|5
1737070460000|2025-01-16 23:34:20|188373.3|188031.3|188364.9|188022.9|188373.5|188031.5|188364.9|188022.9|3
1737070470000|2025-01-16 23:34:30|188365|188023|188364.9|188022.9|188365|188023|188364.9|188022.9|2
1737070490000|2025-01-16 23:34:50|188364.8|188022.8|188373.5|188031.5|188373.5|188031.5|188364.8|188022.8|3
1737070500000|2025-01-16 23:35:00|188373.7|188031.7|188373.5|188031.5|188373.7|188031.7|188373.3|188031.3|4
1737070510000|2025-01-16 23:35:10|188364.9|188022.9|188364.9|188022.9|188364.9|188022.9|188364.9|188022.9|1
1737070520000|2025-01-16 23:35:20|188364.8|188022.8|188364.8|188022.8|188364.8|188022.8|188364.7|188022.7|3
1737070530000|2025-01-16 23:35:30|188364.7|188022.7|188356.1|188014.1|188364.8|188022.8|188356.1|188014.1|3
1737070540000|2025-01-16 23:35:40|188356|188014|188356.1|188014.1|188356.1|188014.1|188356|188014|2
1737070550000|2025-01-16 23:35:50|188352.3|188010.3|188352.5|188010.5|188352.5|188010.5|188352.3|188010.3|4
1737070560000|2025-01-16 23:36:00|188352.4|188010.4|188373.5|188031.5|188373.5|188031.5|188352.4|188010.4|4
1737070570000|2025-01-16 23:36:10|188373.4|188031.4|188356.1|188014.1|188373.5|188031.5|188356.1|188014.1|5
1737070580000|2025-01-16 23:36:20|188356.2|188014.2|188355.2|188013.2|188356.2|188014.2|188354.4|188012.4|5
1737070590000|2025-01-16 23:36:30|188355.1|188013.1|188355.2|188013.2|188355.2|188013.2|188355.1|188013.1|2
1737070600000|2025-01-16 23:36:40|188352.5|188010.5|188373.4|188031.4|188373.4|188031.4|188352.4|188010.4|3
1737070610000|2025-01-16 23:36:50|188373.6|188031.6|188373.3|188031.3|188373.6|188031.6|188373.3|188031.3|3
1737070620000|2025-01-16 23:37:00|188362.8|188020.8|188362.8|188020.8|188362.8|188020.8|188362.8|188020.8|1
1737070630000|2025-01-16 23:37:10|188362.4|188020.4|188362.8|188020.8|188362.9|188020.9|188362.4|188020.4|4
1737070640000|2025-01-16 23:37:20|188362.9|188020.9|188362.8|188020.8|188362.9|188020.9|188362.8|188020.8|2
1737070650000|2025-01-16 23:37:30|188362.9|188020.9|188362.8|188020.8|188362.9|188020.9|188362.8|188020.8|2
1737070660000|2025-01-16 23:37:40|188370.7|188028.7|188370.7|188028.7|188370.8|188028.8|188370.7|188028.7|3
1737070680000|2025-01-16 23:38:00|188362.8|188020.8|188362.8|188020.8|188362.8|188020.8|188362.5|188020.5|3
1737070690000|2025-01-16 23:38:10|188362.7|188020.7|188362.8|188020.8|188362.8|188020.8|188362.7|188020.7|2
1737070700000|2025-01-16 23:38:20|188362.7|188020.7|188362.8|188020.8|188362.8|188020.8|188362.7|188020.7|2
1737070710000|2025-01-16 23:38:30|188362.7|188020.7|188370.6|188028.6|188370.7|188028.7|188362.7|188020.7|4
1737070720000|2025-01-16 23:38:40|188370.7|188028.7|188370.7|188028.7|188371.2|188029.2|188370.7|188028.7|5
1737070730000|2025-01-16 23:38:50|188370.6|188028.6|188362.8|188020.8|188371.1|188029.1|188362.8|188020.8|5
1737070750000|2025-01-16 23:39:10|188362.4|188020.4|188362.8|188020.8|188362.8|188020.8|188362.4|188020.4|2
1737070760000|2025-01-16 23:39:20|188362.7|188020.7|188362.8|188020.8|188362.8|188020.8|188362.7|188020.7|2
1737070770000|2025-01-16 23:39:30|188370.6|188028.6|188370.7|188028.7|188370.7|188028.7|188370.4|188028.4|4
1737070780000|2025-01-16 23:39:40|188372.1|188030.1|188370.7|188028.7|188372.1|188030.1|188370|188028|4
1737070790000|2025-01-16 23:39:50|188370.8|188028.8|188361.8|188019.8|188370.8|188028.8|188361.8|188019.8|3
1737070820000|2025-01-16 23:40:20|188361.9|188019.9|188370.7|188028.7|188370.7|188028.7|188361.8|188019.8|3
1737070830000|2025-01-16 23:40:30|188370.3|188028.3|188370.7|188028.7|188370.7|188028.7|188370.3|188028.3|2
1737070840000|2025-01-16 23:40:40|188372|188030|188362.3|188020.3|188372|188030|188362.3|188020.3|4
1737070850000|2025-01-16 23:40:50|188362.5|188020.5|188362.3|188020.3|188362.5|188020.5|188362.2|188020.2|4
1737070870000|2025-01-16 23:41:10|188362.2|188020.2|188362.3|188020.3|188362.3|188020.3|188362.2|188020.2|2
1737070880000|2025-01-16 23:41:20|188372|188030|188372|188030|188372|188030|188372|188030|1
1737070890000|2025-01-16 23:41:30|188372.2|188030.2|188372|188030|188372.2|188030.2|188372|188030|2
1737070900000|2025-01-16 23:41:40|188362.3|188020.3|188362.3|188020.3|188362.3|188020.3|188362.3|188020.3|1
1737070920000|2025-01-16 23:42:00|188362.4|188020.4|188362.3|188020.3|188362.4|188020.4|188362.3|188020.3|2
1737070930000|2025-01-16 23:42:10|188362.4|188020.4|188362.3|188020.3|188362.4|188020.4|188362.3|188020.3|2
1737070940000|2025-01-16 23:42:20|188372|188030|188372|188030|188372|188030|188372|188030|1
1737070950000|2025-01-16 23:42:30|188362.3|188020.3|188362.3|188020.3|188362.3|188020.3|188362.3|188020.3|1
1737070980000|2025-01-16 23:43:00|188362.4|188020.4|188362.3|188020.3|188362.4|188020.4|188362.3|188020.3|4
1737070990000|2025-01-16 23:43:10|188372|188030|188372|188030|188372.2|188030.2|188372|188030|3
1737071000000|2025-01-16 23:43:20|188372.1|188030.1|188372|188030|188372.1|188030.1|188372|188030|2
1737071010000|2025-01-16 23:43:30|188372.1|188030.1|188362.3|188020.3|188372.1|188030.1|188362.3|188020.3|3
1737071020000|2025-01-16 23:43:40|188362.2|188020.2|188363.3|188021.3|188363.3|188021.3|188362.2|188020.2|5
1737071030000|2025-01-16 23:43:50|188363.2|188021.2|188363.2|188021.2|188363.3|188021.3|188363.2|188021.2|3
1737071040000|2025-01-16 23:44:00|188362.3|188020.3|188362.3|188020.3|188362.3|188020.3|188362.3|188020.3|1
1737071050000|2025-01-16 23:44:10|188372|188030|188372|188030|188372|188030|188372|188030|1
1737071060000|2025-01-16 23:44:20|188371.8|188029.8|188362.3|188020.3|188372|188030|188362.3|188020.3|3
1737071070000|2025-01-16 23:44:30|188361.9|188019.9|188362.3|188020.3|188362.3|188020.3|188361.9|188019.9|2
1737071090000|2025-01-16 23:44:50|188362.2|188020.2|188362.3|188020.3|188362.3|188020.3|188362.2|188020.2|2
1737071100000|2025-01-16 23:45:00|188372|188030|188372|188030|188372.1|188030.1|188372|188030|3
1737071110000|2025-01-16 23:45:10|188371.7|188029.7|188372|188030|188372.3|188030.3|188371.7|188029.7|4
1737071120000|2025-01-16 23:45:20|188362.2|188020.2|188362.3|188020.3|188362.3|188020.3|188362.2|188020.2|2
1737071130000|2025-01-16 23:45:30|188362.4|188020.4|188363.3|188021.3|188363.3|188021.3|188362.4|188020.4|2
1737071150000|2025-01-16 23:45:50|188373.6|188031.6|188373.4|188031.4|188373.6|188031.6|188373.4|188031.4|2
1737071170000|2025-01-16 23:46:10|188376.1|188034.1|188364.3|188022.3|188376.1|188034.1|188364.3|188022.3|2
1737071190000|2025-01-16 23:46:30|188364.6|188022.6|188364.3|188022.3|188364.6|188022.6|188364.3|188022.3|2
1737071200000|2025-01-16 23:46:40|188364|188022|188363.9|188021.9|188364.2|188022.2|188363.9|188021.9|3
1737071210000|2025-01-16 23:46:50|188375.1|188033.1|188375.1|188033.1|188375.1|188033.1|188375.1|188033.1|1
1737071220000|2025-01-16 23:47:00|188375.2|188033.2|188375.1|188033.1|188375.2|188033.2|188375.1|188033.1|2
1737071230000|2025-01-16 23:47:10|188363.9|188021.9|188363.9|188021.9|188363.9|188021.9|188363.8|188021.8|3
1737071240000|2025-01-16 23:47:20|188364|188022|188364|188022|188364|188022|188364|188022|1
1737071250000|2025-01-16 23:47:30|188363.9|188021.9|188355.6|188013.6|188364.3|188022.3|188355.6|188013.6|5
1737071260000|2025-01-16 23:47:40|188354.1|188012.1|188354.1|188012.1|188354.1|188012.1|188354.1|188012.1|1
1737071270000|2025-01-16 23:47:50|188354|188012|188354.1|188012.1|188354.2|188012.2|188354|188012|3
1737071280000|2025-01-16 23:48:00|188376.8|188034.8|188364.3|188022.3|188376.8|188034.8|188364.3|188022.3|3
1737071290000|2025-01-16 23:48:10|188364.4|188022.4|188364.6|188022.6|188364.6|188022.6|188364.4|188022.4|2
1737071300000|2025-01-16 23:48:20|188364.3|188022.3|188364.3|188022.3|188364.5|188022.5|188364.3|188022.3|3
1737071310000|2025-01-16 23:48:30|188364.4|188022.4|188363.9|188021.9|188364.4|188022.4|188363.9|188021.9|5
1737071320000|2025-01-16 23:48:40|188374.8|188032.8|188374.8|188032.8|188374.8|188032.8|188374.6|188032.6|3
1737071330000|2025-01-16 23:48:50|188373.4|188031.4|188373.4|188031.4|188373.7|188031.7|188373.4|188031.4|3
1737071340000|2025-01-16 23:49:00|188363.3|188021.3|188363.3|188021.3|188363.3|188021.3|188363.3|188021.3|1
1737071350000|2025-01-16 23:49:10|188363.4|188021.4|188363.3|188021.3|188363.5|188021.5|188363.3|188021.3|4
1737071360000|2025-01-16 23:49:20|188363.6|188021.6|188363.3|188021.3|188363.6|188021.6|188363.3|188021.3|2
1737071370000|2025-01-16 23:49:30|188363.4|188021.4|188373.4|188031.4|188373.5|188031.5|188363.4|188021.4|3
1737071380000|2025-01-16 23:49:40|188373.5|188031.5|188373.4|188031.4|188373.5|188031.5|188373.4|188031.4|2
1737071390000|2025-01-16 23:49:50|188363.3|188021.3|188363.3|188021.3|188363.3|188021.3|188363.3|188021.3|1
1737071410000|2025-01-16 23:50:10|188363.2|188021.2|188364.3|188022.3|188365.2|188023.2|188363.2|188021.2|4
1737071430000|2025-01-16 23:50:30|188376.1|188034.1|188376.1|188034.1|188376.2|188034.2|188376.1|188034.1|3
1737071450000|2025-01-16 23:50:50|188376.2|188034.2|188364.3|188022.3|188376.2|188034.2|188364.3|188022.3|3
1737071480000|2025-01-16 23:51:20|188376.1|188034.1|188376.1|188034.1|188376.1|188034.1|188376.1|188034.1|1
1737071490000|2025-01-16 23:51:30|188376|188034|188376.1|188034.1|188376.1|188034.1|188376|188034|2
1737071500000|2025-01-16 23:51:40|188376|188034|188364.3|188022.3|188376.1|188034.1|188364.3|188022.3|3
1737071510000|2025-01-16 23:51:50|188364.2|188022.2|188364.3|188022.3|188364.3|188022.3|188364.2|188022.2|2
1737071530000|2025-01-16 23:52:10|188360.2|188018.2|188366.9|188024.9|188378.2|188036.2|188360.2|188018.2|6
1737071540000|2025-01-16 23:52:20|188393.5|188051.5|188352.1|188010.1|188393.5|188051.5|188326.7|187984.7|5
1737071550000|2025-01-16 23:52:30|188352.9|188010.9|188352.3|188010.3|188352.9|188010.9|188352.1|188010.1|7
1737071560000|2025-01-16 23:52:40|188352.6|188010.6|188352.2|188010.2|188352.6|188010.6|188352.2|188010.2|9
1737071570000|2025-01-16 23:52:50|188359.9|188017.9|188385.4|188043.4|188385.8|188043.8|188359.9|188017.9|8
1737071580000|2025-01-16 23:53:00|188385.6|188043.6|188385.4|188043.4|188386.5|188044.5|188385.4|188043.4|8
1737071590000|2025-01-16 23:53:10|188385.7|188043.7|188359.9|188017.9|188385.9|188043.9|188359.9|188017.9|6
1737071600000|2025-01-16 23:53:20|188361.5|188019.5|188348|188006|188361.5|188019.5|188348|188006|6
1737071610000|2025-01-16 23:53:30|188348.7|188006.7|188348.8|188006.8|188349|188007|188348.7|188006.7|5
1737071620000|2025-01-16 23:53:40|188348.9|188006.9|188359.8|188017.8|188360|188018|188348.8|188006.8|4
1737071630000|2025-01-16 23:53:50|188359.6|188017.6|188385.4|188043.4|188385.9|188043.9|188359.6|188017.6|5
1737071640000|2025-01-16 23:54:00|188385.5|188043.5|188385.4|188043.4|188386.4|188044.4|188385.4|188043.4|6
1737071650000|2025-01-16 23:54:10|188359.7|188017.7|188361.4|188019.4|188361.7|188019.7|188359.7|188017.7|6
1737071660000|2025-01-16 23:54:20|188359.7|188017.7|188361.4|188019.4|188361.4|188019.4|188359.7|188017.7|3
1737071670000|2025-01-16 23:54:30|188361.7|188019.7|188359.6|188017.6|188361.7|188019.7|188359.6|188017.6|4
1737071680000|2025-01-16 23:54:40|188360.5|188018.5|188418|188076|188418.9|188076.9|188359.7|188017.7|6
1737071690000|2025-01-16 23:54:50|188385.4|188043.4|188385.4|188043.4|188385.6|188043.6|188385.4|188043.4|5
1737071700000|2025-01-16 23:55:00|188385.5|188043.5|188359.7|188017.7|188385.5|188043.5|188359.7|188017.7|5
1737071720000|2025-01-16 23:55:20|188361.5|188019.5|188361.5|188019.5|188361.6|188019.6|188361.4|188019.4|4
1737071730000|2025-01-16 23:55:30|188359.7|188017.7|188385.4|188043.4|188385.4|188043.4|188359.6|188017.6|3
1737071740000|2025-01-16 23:55:40|188418|188076|188414.5|188072.5|188418|188076|188414.5|188072.5|4
1737071750000|2025-01-16 23:55:50|188414.6|188072.6|188378.8|188036.8|188414.6|188072.6|188378.7|188036.7|4
1737071760000|2025-01-16 23:56:00|188355.6|188013.6|188355.7|188013.7|188355.7|188013.7|188355.6|188013.6|2
1737071780000|2025-01-16 23:56:20|188355.6|188013.6|188355.6|188013.6|188355.6|188013.6|188355.6|188013.6|1
1737071790000|2025-01-16 23:56:30|188378.7|188036.7|188378.7|188036.7|188378.7|188036.7|188378.7|188036.7|1
1737071800000|2025-01-16 23:56:40|188379|188037|188378.7|188036.7|188379|188037|188378.7|188036.7|3
1737071810000|2025-01-16 23:56:50|188355.7|188013.7|188355.7|188013.7|188355.7|188013.7|188355.6|188013.6|3
1737071840000|2025-01-16 23:57:20|188355|188013|188378.7|188036.7|188378.7|188036.7|188355|188013|3
1737071850000|2025-01-16 23:57:30|188378.8|188036.8|188313.2|187971.2|188414.8|188072.8|188280.4|187938.4|11
1737071860000|2025-01-16 23:57:40|188315.1|187973.1|188313.2|187971.2|188315.1|187973.1|188313.2|187971.2|4
1737071870000|2025-01-16 23:57:50|188314.1|187972.1|188313.1|187971.1|188314.1|187972.1|188313.1|187971.1|2
1737071880000|2025-01-16 23:58:00|188312|187970|188324.7|187982.7|188324.7|187982.7|188312|187970|10
1737071890000|2025-01-16 23:58:10|188326|187984|188316.2|187974.2|188326|187984|188316.2|187974.2|6
1737071900000|2025-01-16 23:58:20|188316.5|187974.5|188316.5|187974.5|188316.7|187974.7|188316.2|187974.2|5
1737071910000|2025-01-16 23:58:30|188316.2|187974.2|188313.2|187971.2|188316.7|187974.7|188313|187971|14
1737071920000|2025-01-16 23:58:40|188313|187971|188313|187971|188313.4|187971.4|188313|187971|5
1737071930000|2025-01-16 23:58:50|188282.3|187940.3|188313|187971|188313.4|187971.4|188282.3|187940.3|6
1737071940000|2025-01-16 23:59:00|188313.5|187971.5|188322|187980|188429.2|188087.2|188252.6|187910.6|22
1737071950000|2025-01-16 23:59:10|188325.7|187983.7|188327.4|187985.4|188357.1|188015.1|188319|187977|22
1737071960000|2025-01-16 23:59:20|188327.6|187985.6|188338.9|187996.9|188416.4|188074.4|188320.5|187978.5|24
1737071970000|2025-01-16 23:59:30|188336.7|187994.7|188314.2|187972.2|188421.3|188079.3|188256.5|187914.5|31
1737071980000|2025-01-16 23:59:40|188323.3|187981.3|188306|187964|188426.2|188084.2|188292.9|187950.9|22
1737071990000|2025-01-16 23:59:50|188324.9|187982.9|188406.6|188064.6|188434.1|188092.1|188280.9|187938.9|22
1737072000000|2025-01-17 00:00:00|188406.3|188064.3|188328.6|187986.6|188406.3|188064.3|188305.9|187963.9|36
1737072010000|2025-01-17 00:00:10|188325.3|187983.3|188402.7|188060.7|188423.6|188081.6|188312.4|187970.4|18
1737072020000|2025-01-17 00:00:20|188402.9|188060.9|188405|188063|188405|188063|188402.9|188060.9|2
1737072030000|2025-01-17 00:00:30|188404.9|188062.9|188278.7|187936.7|188416.9|188074.9|188240.9|187898.9|15
1737072040000|2025-01-17 00:00:40|188267.7|187925.7|188310.9|187968.9|188329|187987|188231.1|187889.1|23
1737072050000|2025-01-17 00:00:50|188322.3|187980.3|188329.9|187987.9|188330|187988|188311.1|187969.1|12
1737072060000|2025-01-17 00:01:00|188312.6|187970.6|188368.5|188026.5|188368.5|188026.5|188312.6|187970.6|11
1737072070000|2025-01-17 00:01:10|188368.6|188026.6|188368.5|188026.5|188368.6|188026.6|188368.5|188026.5|2
1737072080000|2025-01-17 00:01:20|188354.1|188012.1|188369.3|188027.3|188372|188030|188354.1|188012.1|5
1737072090000|2025-01-17 00:01:30|188369.4|188027.4|188372.6|188030.6|188372.6|188030.6|188369.3|188027.3|7
1737072100000|2025-01-17 00:01:40|188379.2|188037.2|188365.2|188023.2|188387.2|188045.2|188365.1|188023.1|7
1737072110000|2025-01-17 00:01:50|188366.2|188024.2|188364.3|188022.3|188366.8|188024.8|188364.3|188022.3|8
1737072120000|2025-01-17 00:02:00|188366.8|188024.8|188366.4|188024.4|188366.8|188024.8|188366.4|188024.4|4
1737072130000|2025-01-17 00:02:10|188364.3|188022.3|188366.5|188024.5|188366.7|188024.7|188364.3|188022.3|5
1737072140000|2025-01-17 00:02:20|188353.9|188036.3|188352.7|188037.5|188353.9|188037.5|188352.7|188036.3|6
1737072150000|2025-01-17 00:02:30|188365|188023|188365.1|188023.1|188365.5|188023.5|188365|188023|5
1737072160000|2025-01-17 00:02:40|188365.5|188023.5|188367.4|188025.4|188367.4|188025.4|188363.7|188021.7|8
1737072170000|2025-01-17 00:02:50|188367.6|188025.6|188363.4|188028.7|188367.6|188028.7|188363.4|188025.2|7
1737072180000|2025-01-17 00:03:00|188367.2|188025.2|188368.3|188026.3|188368.5|188026.5|188367.2|188025.2|5
1737072190000|2025-01-17 00:03:10|188361|188027.6|188360.6|188028|188361|188028|188360.6|188027.6|6
1737072200000|2025-01-17 00:03:20|188368.2|188026.2|188366.9|188024.9|188368.2|188026.2|188366.4|188024.4|7
1737072210000|2025-01-17 00:03:30|188369.3|188027.3|188369.7|188027.7|188369.7|188027.7|188369.3|188027.3|4
1737072220000|2025-01-17 00:03:40|188369.5|188027.5|188355.3|188045.5|188371.4|188045.5|188355.3|188027.5|8
1737072230000|2025-01-17 00:03:50|188355.6|188045.3|188355.8|188045|188355.8|188045.3|188355.6|188045|4
1737072240000|2025-01-17 00:04:00|188365.4|188030.2|188365.7|188023.7|188367.8|188030.2|188365.4|188023.7|5
1737072250000|2025-01-17 00:04:10|188365.8|188023.8|188358.3|188024.8|188365.8|188024.8|188358.3|188023.7|5
1737072260000|2025-01-17 00:04:20|188356.3|188014.3|188361.4|188019.4|188361.7|188019.7|188356.3|188014.3|4
1737072270000|2025-01-17 00:04:30|188362.4|188020.4|188362.4|188020.4|188362.8|188020.8|188355.8|188013.8|7
1737072280000|2025-01-17 00:04:40|188362.7|188020.7|188341.7|188037.3|188364.5|188037.3|188341.7|188020.4|6
1737072290000|2025-01-17 00:04:50|188341.6|188037.5|188364.4|188022.4|188364.5|188037.5|188341.5|188022.4|6
1737072300000|2025-01-17 00:05:00|188363.2|188021.2|188363.2|188021.2|188363.3|188021.3|188363.2|188021.2|5
1737072310000|2025-01-17 00:05:10|188353.4|188024.9|188356.4|188014.4|188356.5|188025|188353.2|188014.4|7
1737072320000|2025-01-17 00:05:20|188361.6|188019.6|188366.9|188024.9|188366.9|188024.9|188361.6|188019.6|8
1737072330000|2025-01-17 00:05:30|188369.4|188027.4|188364.8|188022.8|188369.7|188027.7|188362.9|188020.9|5
1737072340000|2025-01-17 00:05:40|188365.2|188023.2|188366.1|188024.1|188366.1|188024.1|188365.2|188023.2|3
1737072350000|2025-01-17 00:05:50|188366.2|188024.2|188366.1|188024.1|188366.2|188048.7|188349.5|188024.1|7
1737072360000|2025-01-17 00:06:00|188364.6|188022.6|188363.9|188021.9|188364.7|188022.7|188363.9|188021.9|6
1737072370000|2025-01-17 00:06:10|188364|188022|188363.8|188021.8|188364|188022|188363.8|188021.8|4
1737072380000|2025-01-17 00:06:20|188363.9|188021.9|188370.9|188028.9|188370.9|188028.9|188363.8|188021.8|5
1737072390000|2025-01-17 00:06:30|188368.8|188037.2|188368.7|188026.7|188368.8|188050.5|188346.6|188024.5|6
1737072400000|2025-01-17 00:06:40|188368.8|188026.8|188372.6|188030.6|188372.6|188030.6|188368.8|188026.8|4
1737072410000|2025-01-17 00:06:50|188372.4|188030.4|188369.6|188027.6|188372.4|188030.4|188369.6|188027.6|3
1737072420000|2025-01-17 00:07:00|188367.4|188025.4|188367.7|188025.7|188369.2|188027.2|188367.4|188025.4|4
1737072430000|2025-01-17 00:07:10|188367.9|188025.9|188368|188026|188368.1|188026.1|188367.9|188025.9|4
1737072440000|2025-01-17 00:07:20|188367.9|188025.9|188359.7|188039.3|188368.2|188039.3|188359.7|188025.7|6
1737072450000|2025-01-17 00:07:30|188348.7|188056.3|188348.5|188056.6|188348.7|188056.6|188348.5|188056.3|4
1737072460000|2025-01-17 00:07:40|188348.4|188029.5|188362.8|188020.8|188370.3|188029.5|188348.4|188020.8|7
1737072470000|2025-01-17 00:07:50|188362.7|188020.7|188346.7|188037.3|188362.8|188037.3|188346.6|188020.7|4
1737072480000|2025-01-17 00:08:00|188358.8|188025.7|188360.5|188018.5|188360.5|188025.7|188358.8|188018.3|6
1737072490000|2025-01-17 00:08:10|188359.4|188017.4|188360.2|188018.2|188360.3|188018.3|188359.1|188017.1|6
1737072500000|2025-01-17 00:08:20|188360.5|188018.5|188360.5|188018.5|188360.6|188018.6|188360.5|188018.5|3
1737072510000|2025-01-17 00:08:30|188339.6|188049.2|188367.3|188025.3|188367.3|188049.2|188339.6|188025.2|4
1737072520000|2025-01-17 00:08:40|188365.9|188026.7|188338.4|188050.1|188365.9|188050.1|188338.4|188026.7|5
1737072530000|2025-01-17 00:08:50|188338.3|188050.2|188351.8|188038.1|188352.1|188050.3|188338.2|188037.8|7
1737072540000|2025-01-17 00:09:00|188352.2|188024.7|188359.7|188017.7|188359.8|188024.9|188352|188017.6|6
1737072550000|2025-01-17 00:09:10|188359.9|188017.9|188340.7|188035.7|188359.9|188035.7|188340.7|188017.7|7
1737072560000|2025-01-17 00:09:20|188340.6|188035.8|188340.6|188035.9|188340.6|188035.9|188340.6|188035.8|3
1737072570000|2025-01-17 00:09:30|188337.2|188052.2|188337|188052.3|188337.2|188052.3|188337|188052.2|4
1737072580000|2025-01-17 00:09:40|188337.6|188051.7|188337.6|188051.7|188337.6|188051.7|188337.6|188051.7|2
1737072590000|2025-01-17 00:09:50|188350.3|188039.9|188349.2|188040.9|188350.3|188040.9|188349.2|188039.9|7
1737072600000|2025-01-17 00:10:00|188350.2|188026.9|188349.8|188027.3|188350.2|188027.4|188349.7|188026.9|7
1737072610000|2025-01-17 00:10:10|188349.6|188027.5|188366.6|188024.6|188366.6|188027.5|188349.6|188017.9|7
1737072620000|2025-01-17 00:10:20|188347.7|188043.7|188348|188043.4|188348|188043.7|188347.7|188043.4|4
1737072630000|2025-01-17 00:10:30|188346.5|188061.4|188346.7|188061.4|188346.7|188061.4|188346.5|188061.4|3
1737072640000|2025-01-17 00:10:40|188346.8|188061.2|188361|188019|188361|188061.2|188346.8|188019|7
1737072650000|2025-01-17 00:10:50|188362.2|188020.2|188372|188030|188372|188030|188362.2|188020.2|6
1737072660000|2025-01-17 00:11:00|188371.9|188029.9|188359.9|188052.8|188372|188052.8|188359.9|188029.9|6
1737072670000|2025-01-17 00:11:10|188360|188052.7|188360.1|188052.6|188360.1|188052.7|188360|188052.6|4
1737072680000|2025-01-17 00:11:20|188360.2|188052.5|188360.2|188052.5|188360.2|188052.5|188360.2|188052.5|2
1737072690000|2025-01-17 00:11:30|188356.4|188068.7|188356.5|188068.6|188356.5|188068.7|188356.4|188068.6|3
1737072700000|2025-01-17 00:11:40|188365.5|188056.7|188365.6|188056.6|188365.6|188056.7|188365.5|188056.6|3
1737072710000|2025-01-17 00:11:50|188381.1|188039.1|188381|188039|188381.1|188039.1|188379.8|188037.8|3
1737072720000|2025-01-17 00:12:00|188379|188037|188384.2|188049.1|188386.7|188049.1|188379|188037|6
1737072730000|2025-01-17 00:12:10|188355.8|188069.5|188355.6|188069.8|188355.8|188069.8|188355.6|188069.5|4
1737072740000|2025-01-17 00:12:20|188355.5|188069.9|188355.4|188070|188355.5|188070|188355.4|188069.9|4
1737072750000|2025-01-17 00:12:30|188355.3|188070.1|188362.4|188059.1|188362.4|188070.1|188355.3|188059.1|3
1737072760000|2025-01-17 00:12:40|188362.2|188059.3|188362|188059.5|188362.2|188059.5|188362|188059.3|4
1737072770000|2025-01-17 00:12:50|188361.9|188059.6|188354.9|188070.4|188361.9|188070.4|188354.9|188059.6|5
1737072780000|2025-01-17 00:13:00|188359|188053.8|188376.2|188037.7|188380.6|188053.9|188358.9|188037.7|7
1737072790000|2025-01-17 00:13:10|188375.9|188038|188375.6|188038.2|188375.9|188038.2|188375.6|188038|5
1737072800000|2025-01-17 00:13:20|188375.3|188038.3|188355.7|188041.6|188375.3|188041.6|188355.7|188038.3|6
1737072810000|2025-01-17 00:13:30|188355.4|188041.9|188355.6|188059.8|188355.6|188059.8|188355.4|188041.9|4
1737072820000|2025-01-17 00:13:40|188355.2|188060.2|188355.1|188060.4|188355.2|188060.4|188355.1|188060.2|3
1737072830000|2025-01-17 00:13:50|188354.8|188060.6|188352.1|188068.9|188354.8|188068.9|188352.1|188060.6|5
1737072840000|2025-01-17 00:14:00|188352.3|188054.9|188372.6|188039.2|188373.3|188055|188352.3|188039.1|6
1737072850000|2025-01-17 00:14:10|188372.5|188039.3|188352.8|188056.6|188372.5|188056.6|188352.8|188039.3|6
1737072860000|2025-01-17 00:14:20|188352.7|188056.7|188355|188045.3|188355.1|188056.7|188352.7|188045.2|5
1737072870000|2025-01-17 00:14:30|188355.3|188063.8|188355.1|188064.1|188355.3|188064.1|188355.1|188063.8|3
1737072880000|2025-01-17 00:14:40|188355|188064.2|188351.9|188071|188355|188071|188351.9|188064.2|3
1737072890000|2025-01-17 00:14:50|188350.1|188068.6|188367.2|188035.1|188370|188068.6|188350.1|188034.9|5
1737072900000|2025-01-17 00:15:00|188367.4|188034.8|188368.3|188034.3|188368.3|188034.8|188367.2|188034.3|5
1737072910000|2025-01-17 00:15:10|188368.9|188033.8|188365.2|188023.2|188368.9|188034.4|188365.2|188023.2|8
1737072920000|2025-01-17 00:15:20|188365.1|188023.1|188376.4|188034.4|188376.4|188034.4|188365.1|188023.1|7
1737072930000|2025-01-17 00:15:30|188373.3|188031.3|188372.3|188030.3|188373.3|188031.3|188372.2|188030.2|6
1737072940000|2025-01-17 00:15:40|188372.1|188030.1|188354.7|188037.3|188373.4|188037.6|188354.7|188030.1|4
1737072950000|2025-01-17 00:15:50|188355.2|188036.9|188355.5|188037.6|188372.9|188037.6|188355.2|188036.7|6
1737072960000|2025-01-17 00:16:00|188355.8|188037.4|188347.6|188056.2|188355.8|188056.2|188347.6|188037.4|6
1737072970000|2025-01-17 00:16:10|188355.1|188038|188352.1|188010.1|188355.1|188038|188349.8|188010.1|7
1737072980000|2025-01-17 00:16:20|188352.3|188010.3|188352.1|188010.1|188352.3|188010.3|188352.1|188010.1|2
1737072990000|2025-01-17 00:16:30|188352.2|188010.2|188348.3|188034|188352.2|188034|188348.3|188010|7
1737073000000|2025-01-17 00:16:40|188346.8|188046.6|188346.6|188046.9|188346.8|188046.9|188346.6|188046.6|5
1737073010000|2025-01-17 00:16:50|188346.5|188047|188346.3|188046.9|188346.5|188047.1|188346.3|188046.9|5
1737073020000|2025-01-17 00:17:00|188347.9|188034.2|188350.8|188010.7|188350.8|188034.4|188347.7|188010.7|5
1737073030000|2025-01-17 00:17:10|188350.7|188010.8|188351.3|188027.9|188351.3|188028.5|188350.7|188010.8|6
1737073040000|2025-01-17 00:17:20|188352.3|188026.9|188352.5|188026.7|188352.5|188026.9|188352.3|188026.7|3
1737073050000|2025-01-17 00:17:30|188351.8|188054.5|188348.4|188066.8|188367.4|188074.9|188341.6|188046.3|8
1737073070000|2025-01-17 00:17:50|188348.3|188066.9|188348.2|188067|188348.3|188067|188348.2|188066.9|3
1737073080000|2025-01-17 00:18:00|188349.4|188047.8|188353.7|188025.5|188353.8|188047.8|188349.4|188025.5|3
1737073090000|2025-01-17 00:18:10|188353.6|188025.6|188353.6|188025.6|188353.6|188025.6|188353.6|188025.6|2
1737073100000|2025-01-17 00:18:20|188338.9|188042.5|188340.1|188055.6|188340.1|188055.6|188338.7|188042.5|5
1737073110000|2025-01-17 00:18:30|188337.4|188072.5|188347.7|188067.6|188347.8|188072.5|188337.3|188046.5|5
1737073120000|2025-01-17 00:18:40|188347.6|188068|188347.5|188068.1|188347.6|188068.1|188347.5|188068|4
1737073130000|2025-01-17 00:18:50|188347.2|188068.3|188346.9|188068.6|188347.2|188068.6|188346.9|188068.3|3
1737073140000|2025-01-17 00:19:00|188352|188027.5|188365.2|188023.2|188371.4|188029.4|188351.5|188023.2|7
1737073150000|2025-01-17 00:19:10|188364.8|188022.8|188363.8|188021.8|188365.5|188023.5|188363.8|188021.8|13
1737073160000|2025-01-17 00:19:20|188363.9|188021.9|188362.9|188035.9|188363.9|188035.9|188362.9|188021.9|2
1737073170000|2025-01-17 00:19:30|188364.6|188048.9|188364.2|188049.7|188364.8|188050.3|188364.2|188048.9|5
1737073180000|2025-01-17 00:19:40|188367.3|188048.3|188367.6|188048.1|188367.6|188048.3|188367.3|188048.1|4
1737073190000|2025-01-17 00:19:50|188367.7|188048.3|188375.3|188033.3|188375.8|188048.3|188367.7|188032.6|10
1737073200000|2025-01-17 00:20:00|188364.9|188022.9|188364.8|188022.8|188364.9|188022.9|188364.7|188022.7|7
1737073210000|2025-01-17 00:20:10|188364.7|188022.7|188365.4|188033.6|188365.4|188033.6|188364.7|188022.7|6
1737073220000|2025-01-17 00:20:20|188364.8|188033.2|188364.9|188033.6|188364.9|188033.6|188364.8|188033.2|3
1737073230000|2025-01-17 00:20:30|188367.7|188049.1|188367.6|188049|188367.7|188080.3|188335.2|188049|5
1737073240000|2025-01-17 00:20:40|188335.3|188080.2|188335.3|188080.2|188335.3|188080.2|188335.3|188080.2|1
1737073250000|2025-01-17 00:20:50|188330|188078.9|188330|188078.9|188330|188078.9|188330|188078.9|1
1737073260000|2025-01-17 00:21:00|188330.1|188078.8|188330.1|188078.8|188330.1|188078.8|188330.1|188078.8|2
1737073270000|2025-01-17 00:21:10|188335.1|188079.8|188335.1|188079.8|188335.1|188079.8|188335.1|188079.8|1
1737073280000|2025-01-17 00:21:20|188367.4|188048.5|188365.1|188048.1|188367.7|188049.7|188365.1|188048.1|11
1737073290000|2025-01-17 00:21:30|188363.8|188052.1|188334.1|188080.5|188363.8|188080.5|188334.1|188052.1|7
1737073300000|2025-01-17 00:21:40|188333.7|188081.7|188375.1|188033.1|188375.1|188081.8|188331.9|188031.6|8
1737073310000|2025-01-17 00:21:50|188375.2|188033.2|188326.5|188083|188375.2|188083|188326.5|188033|5
1737073320000|2025-01-17 00:22:00|188326.4|188083.1|188363.1|188050.1|188375|188083.1|188326.4|188031.9|7
1737073330000|2025-01-17 00:22:10|188363|188050.2|188362.9|188050.3|188363|188080.6|188328.4|188050.2|5
1737073340000|2025-01-17 00:22:20|188362.8|188050.4|188362.8|188050.7|188362.8|188050.7|188362.8|188050.4|3
1737073350000|2025-01-17 00:22:30|188362.7|188050.8|188362.4|188050.6|188362.7|188051.4|188360.8|188050.6|5
1737073360000|2025-01-17 00:22:40|188373.6|188032.1|188370|188030.3|188373.6|188032.1|188370|188029.7|6
1737073370000|2025-01-17 00:22:50|188369.4|188030.7|188368.9|188031.4|188369.4|188031.4|188368.9|188030.7|6
1737073380000|2025-01-17 00:23:00|188368.6|188031.7|188358|188051.9|188368.6|188051.9|188358|188031.7|6
1737073390000|2025-01-17 00:23:10|188357.8|188052.1|188357.6|188052.5|188357.8|188052.5|188357.6|188052.1|7
1737073400000|2025-01-17 00:23:20|188359.4|188054.3|188347.3|188065.4|188359.4|188065.5|188347.3|188054.3|5
1737073410000|2025-01-17 00:23:30|188347.2|188065.5|188319.2|188083.8|188347.2|188084.5|188319.2|188065.5|6
1737073420000|2025-01-17 00:23:40|188319.1|188083.9|188319|188084|188319.1|188084|188319|188083.9|3
1737073430000|2025-01-17 00:23:50|188318.9|188084.1|188324.8|188083.6|188324.8|188084.3|188318.7|188083.6|7
1737073440000|2025-01-17 00:24:00|188330.6|188083.7|188330.5|188083.7|188330.6|188083.7|188330.5|188083.7|3
1737073450000|2025-01-17 00:24:10|188330.4|188083.8|188330.4|188083.8|188330.4|188083.8|188330.4|188083.8|2
1737073460000|2025-01-17 00:24:20|188330.3|188084.3|188330.3|188084.4|188330.3|188084.4|188330.3|188084.3|2
1737073470000|2025-01-17 00:24:30|188318.2|188085.5|188318.1|188085.5|188318.2|188085.5|188318.1|188085.5|2
1737073480000|2025-01-17 00:24:40||188085.6||188085.6||188085.6||188085.6|1
1737073490000|2025-01-17 00:24:50|188317.4|188085.5|188324|188084.7|188325.5|188086.7|188317.4|188084.7|6
1737073500000|2025-01-17 00:25:00|188330|188084.2|188329|188084.5|188330|188084.5|188329|188084.2|5
1737073510000|2025-01-17 00:25:10|188329.8|188085|188326.4|188082.7|188331.4|188087.6|188326.4|188082.7|7
1737073520000|2025-01-17 00:25:20|188322.1|188082.9|188329.3|188090.5|188330.6|188092.9|188322.1|188082.9|7
1737073530000|2025-01-17 00:25:30|188320.5|188091.2|188321.6|188090.1|188321.6|188091.2|188320.5|188090.1|5
1737073540000|2025-01-17 00:25:40|188322|188089.7|188326.9|188088|188326.9|188090.3|188321.3|188088|5
1737073550000|2025-01-17 00:25:50|188327.1|188087.9|188326.3|188087.4|188327.2|188087.9|188325.7|188086.4|6
1737073560000|2025-01-17 00:26:00|188331.8|188087.9|188329.4|188084.4|188333|188088.9|188329.4|188084.4|4
1737073570000|2025-01-17 00:26:10|188329.2|188084.7|188325.5|188085.7|188329.2|188085.7|188325.5|188084.7|4
1737073580000|2025-01-17 00:26:20|188325.2|188086.1|188325|188086.3|188325.2|188086.3|188325|188086.1|4
1737073590000|2025-01-17 00:26:30|188315.4|188088.3|188315.1|188087.3|188316.7|188088.3|188315.1|188087|4
1737073600000|2025-01-17 00:26:40|188315.2|188087.2|188330.3|188063.6|188330.3|188087.2|188315.2|188061.1|8
1737073610000|2025-01-17 00:26:50|188330.4|188063.4|188330.6|188063.4|188330.6|188063.4|188330.4|188063.4|3
1737073620000|2025-01-17 00:27:00|188330.8|188063.1|188330.8|188063.1|188330.8|188063.1|188330.8|188063.1|2
1737073630000|2025-01-17 00:27:10|188331|188063|188330.2|188060.3|188331.1|188063|188330.2|188060.3|5
1737073640000|2025-01-17 00:27:20|188330.3|188060.2|188331.7|188062.9|188331.7|188062.9|188330.3|188060.2|7
1737073650000|2025-01-17 00:27:30|188332.3|188060.9|188334.7|188067.2|188334.7|188067.2|188332.3|188060.8|4
1737073660000|2025-01-17 00:27:40|188333.4|188067.4|188332.4|188064.3|188333.4|188067.4|188332.4|188064.2|5
1737073670000|2025-01-17 00:27:50|188333.2|188073.6|188325|188073.6|188333.2|188073.6|188325|188073.6|4
1737073680000|2025-01-17 00:28:00|188319.2|188094.2|188271.7|188141.7|188319.2|188141.7|188271.7|188094.2|5
1737073710000|2025-01-17 00:28:30|188271.8|188141.8|188271.7|188141.7|188271.8|188141.8|188271.7|188141.7|2
1737073720000|2025-01-17 00:28:40|188318.1|188090.3|188318|188090.3|188318.1|188090.3|188318|188090.3|2
1737073730000|2025-01-17 00:28:50|188319.3|188089|188315.4|188089|188319.3|188089|188315.3|188089|3
1737073740000|2025-01-17 00:29:00|188325|188059.5|188310.5|188087.4|188325|188087.4|188310.5|188059.5|2
1737073750000|2025-01-17 00:29:10|188310.6|188087.3|188310.6|188087.3|188310.6|188087.3|188310.6|188087.3|2
1737073760000|2025-01-17 00:29:20|188310.5|188087.4|188310.5|188087.4|188310.5|188087.4|188310.5|188087.4|2
1737073770000|2025-01-17 00:29:30|188271.2|188141.2|188315.3|188089|188315.4|188141.3|188271.2|188089|4
1737073780000|2025-01-17 00:29:40|188315.2|188089.1|188315.2|188089.1|188315.2|188089.1|188315.2|188089.1|2
1737073800000|2025-01-17 00:30:00|188271.2|188089.2|188271.4|188141.4|188271.4|188141.4|188271.2|188089.2|3
1737073810000|2025-01-17 00:30:10|188271.8|188141.8|188271.6|188141.6|188274.4|188144.4|188271.6|188141.6|10
1737073820000|2025-01-17 00:30:20|188270.8|188140.8|188273.5|188143.5|188273.8|188143.8|188270.8|188140.8|5
1737073830000|2025-01-17 00:30:30|188322|188089.7|188322.6|188093|188322.6|188093|188322|188089.7|3
1737073840000|2025-01-17 00:30:40|188325.8|188089.9|188316.9|188081.4|188325.8|188089.9|188316.9|188081.4|5
1737073850000|2025-01-17 00:30:50|188317.6|188086.5|188321.8|188086.6|188363.7|188087.8|188311.8|188039.7|10
1737073860000|2025-01-17 00:31:00|188328.2|188086.8|188327.7|188087.2|188328.2|188087.2|188327.7|188086.8|5
1737073870000|2025-01-17 00:31:10|188327.6|188087.3|188327.5|188087.4|188327.6|188087.4|188327.5|188087.3|4
1737073880000|2025-01-17 00:31:20|188327.4|188087.5|188356|188024.8|188356|188087.8|188327.2|188024.8|4
1737073890000|2025-01-17 00:31:30|188356.7|188042.7|188356.7|188042.7|188356.7|188042.7|188356.7|188042.7|1
1737073900000|2025-01-17 00:31:40|188356.6|188042.8|188356.5|188043.1|188356.6|188043.1|188356.5|188042.8|4
1737073910000|2025-01-17 00:31:50|188320.3|188087.8|188270|188140|188320.3|188140|188270|188087.8|2
1737073920000|2025-01-17 00:32:00|188312.8|188107.4|188305.7|188087.1|188312.8|188143|188272.9|188087.1|4
1737073930000|2025-01-17 00:32:10|188273|188143|188273|188143|188273|188143|188273|188143|1
1737073940000|2025-01-17 00:32:20|188318.7|188090.2|188323|188091.6|188323.5|188091.6|188318.6|188090.2|10
1737073950000|2025-01-17 00:32:30|188312.7|188091.5|188312.2|188091.4|188313.6|188091.5|188312.2|188091.4|6
1737073960000|2025-01-17 00:32:40|188312.9|188091.2|188270.7|188140.7|188312.9|188140.7|188270.5|188091.2|7
1737073970000|2025-01-17 00:32:50|188270.9|188140.9|188270.9|188140.9|188270.9|188140.9|188270.9|188140.9|1
1737073980000|2025-01-17 00:33:00|188275.4|188145.4|188273.8|188143.8|188275.4|188145.4|188273.8|188143.8|4
1737073990000|2025-01-17 00:33:10|188273.7|188143.7|188318.5|188091|188318.5|188143.7|188273.7|188091|2
1737074000000|2025-01-17 00:33:20|188323.4|188091.1|188322.4|188091.1|188324.4|188091.1|188322.4|188091.1|5
1737074010000|2025-01-17 00:33:30|188311.9|188090.9|188312.1|188090.9|188313.4|188090.9|188311.9|188090.9|8
1737074020000|2025-01-17 00:33:40|188271.1|188141.1|188270.9|188140.9|188271.1|188141.1|188270.7|188140.7|7
1737074030000|2025-01-17 00:33:50|188270.8|188140.8|188272.6|188142.6|188272.6|188142.6|188270.4|188140.4|3
1737074040000|2025-01-17 00:34:00|188277.1|188147.1|188277.5|188147.5|188277.5|188147.5|188277.1|188147.1|3
1737074050000|2025-01-17 00:34:10|188277.6|188147.6|188321.9|188098.5|188322.1|188147.6|188277.6|188098.3|5
1737074060000|2025-01-17 00:34:20|188320.4|188095.1|188325.3|188097.2|188326.4|188101.1|188319|188060.1|18
1737074070000|2025-01-17 00:34:30|188316.5|188091.9|188269.4|188139.4|188319.8|188139.4|188269|188091.8|9
1737074080000|2025-01-17 00:34:40|188269.6|188139.6|188266|188136|188269.6|188139.6|188266|188136|7
1737074090000|2025-01-17 00:34:50|188266.8|188136.8|188266.8|188136.8|188266.8|188136.8|188266.8|188136.8|1
1737074100000|2025-01-17 00:35:00|188267.6|188137.6|188311.9|188091.1|188311.9|188138.4|188267.2|188091.1|8
1737074110000|2025-01-17 00:35:10|188272.8|188091.8|188271|188141|188272.8|188142.8|188270.6|188091.8|8
1737074120000|2025-01-17 00:35:20|188272.8|188142.8|188272.8|188142.8|188273.2|188143.2|188271.4|188141.4|10
1737074130000|2025-01-17 00:35:30|188272.9|188142.9|188272.2|188142.2|188275.6|188145.6|188272.2|188142.2|7
1737074140000|2025-01-17 00:35:40|188272.1|188142.1|188307.8|188090.6|188307.8|188142.2|188270|188090.6|5
1737074150000|2025-01-17 00:35:50|188307.1|188090.5|188307.1|188091.2|188307.1|188091.2|188307.1|188090.5|2
1737074160000|2025-01-17 00:36:00|188318.8|188061.1|188273.5|188143.5|188318.8|188143.5|188273.5|188061.1|2
1737074170000|2025-01-17 00:36:10|188273.4|188143.4|188273.4|188143.4|188273.4|188143.4|188273.4|188143.4|1
1737074190000|2025-01-17 00:36:30|188268.6|188138.6|188268.6|188138.6|188268.6|188138.6|188268.6|188138.6|1
1737074200000|2025-01-17 00:36:40|188307.1|188091.2|188308.3|188094.7|188308.4|188094.7|188307.1|188091.2|4
1737074210000|2025-01-17 00:36:50|188319|188099.3|188316.7|188091|188319|188099.3|188316.7|188090.7|4
1737074220000|2025-01-17 00:37:00|188326|188061|188274.3|188144.3|188326|188144.5|188274.1|188059.9|10
1737074230000|2025-01-17 00:37:10|188275|188145|188274.8|188144.8|188275|188145|188274.8|188144.8|2
1737074240000|2025-01-17 00:37:20|188273.9|188143.9|188274|188144|188307.1|188144|188273.4|188086.6|9
1737074250000|2025-01-17 00:37:30|188269.2|188139.2|188311|188088.7|188311.6|188139.3|188269.1|188088.7|5
1737074260000|2025-01-17 00:37:40|188311.6|188088.9|188312.9|188089.4|188314.1|188089.4|188310.8|188088.9|7
1737074270000|2025-01-17 00:37:50|188313|188089.3|188270|188140|188313|188140|188270|188089.3|3
1737074280000|2025-01-17 00:38:00|188274.5|188144.5|188218.6|187979.5|188312.4|188144.6|188218.6|187975.4|16
1737074290000|2025-01-17 00:38:10|188219.1|187979|188219.2|187976.4|188219.2|187979|188218.9|187976.4|6
1737074300000|2025-01-17 00:38:20|188219.3|187976.3|188218.7|187976.9|188219.3|187976.9|188218.7|187976.3|3
1737074310000|2025-01-17 00:38:30|188217.5|187978.1|188228.5|187968.4|188236|187983.1|188212.5|187956.9|12
1737074320000|2025-01-17 00:38:40|188226.9|187969.8|188258.3|187951.8|188265.3|187970.9|188225.9|187948.3|8
1737074330000|2025-01-17 00:38:50|188258.4|187951.7|188255.9|187959.5|188258.4|187982|188220.9|187951.7|6
1737074340000|2025-01-17 00:39:00|188217.1|187994.8|188207|187998.9|188217.1|188041|188171|187994.8|4
1737074350000|2025-01-17 00:39:10|188206.9|187999|188205.5|188000.4|188206.9|188000.4|188205.5|187999|7
1737074360000|2025-01-17 00:39:20|188205.1|188000.7|188205.1|188000.7|188205.1|188000.7|188205.1|188000.7|1
1737074370000|2025-01-17 00:39:30|188219.8|187984.6|188219.7|187984.7|188219.8|187984.7|188219.7|187984.6|2
1737074380000|2025-01-17 00:39:40|188208.3|188006|188208.2|188006|188208.3|188006|188208.2|188006|2
1737074390000|2025-01-17 00:39:50|188208.3|188005.9|188169.3|188039.3|188208.3|188039.3|188169.3|188003.2|3
1737074400000|2025-01-17 00:40:00|188169.2|188039.2|188202.9|187999.9|188202.9|188039.2|188169.2|187999.9|2
1737074410000|2025-01-17 00:40:10|188203||188203||188203||188203||1
1737074430000|2025-01-17 00:40:30|188218|187982.5|188218.1|187982.3|188218.1|187982.5|188218|187982.3|2
1737074440000|2025-01-17 00:40:40|188206.2|188002.7|188206.2|188002.7|188206.2|188002.7|188206.2|188002.7|1
1737074450000|2025-01-17 00:40:50|188168.6|188038.6|188168.7|188038.7|188168.7|188038.7|188168.6|188038.6|2
1737074460000|2025-01-17 00:41:00|188166.5|188036.5|188202.7|187995.5|188202.7|188036.5|188166.5|187995.5|2
1737074480000|2025-01-17 00:41:20|188218.3|187976.6|188218.3|187976.6|188218.3|187976.6|188218.3|187976.6|1
1737074490000|2025-01-17 00:41:30|188218.2|187976.7|188218.2|187976.7|188218.2|187976.7|188218.2|187976.7|2
1737074500000|2025-01-17 00:41:40|188206.3|187995.3|188146.6|187908.5|188206.3|188025.8|188129.1|187902.9|10
1737074510000|2025-01-17 00:41:50|188147.6|187902.3|188139.4|187907.1|188147.6|187907.1|188139.4|187901.7|12
1737074520000|2025-01-17 00:42:00|188139|187907.7|188135.4|187911.1|188139.2|187911.1|188135.4|187907.5|11
1737074530000|2025-01-17 00:42:10|188135.2|187911.5|188141.7|187907.3|188153|187912.1|188134.4|187889.9|11
1737074540000|2025-01-17 00:42:20|188141|187907.9|188139.3|187909.7|188141.3|187909.7|188139.3|187907.6|11
1737074550000|2025-01-17 00:42:30|188138.6|187910.3|188091.4|187961.4|188138.6|187961.4|188091.4|187910.3|9
1737074560000|2025-01-17 00:42:40|188091.2|187961.2|188130.1|187918.1|188130.2|187961.2|188091.2|187917.6|4
1737074570000|2025-01-17 00:42:50|188129.7|187918.4|188129.3|187918.6|188129.7|187918.6|188129.3|187918.4|5
1737074580000|2025-01-17 00:43:00|188129.2|187918.7|188129.2|187918.7|188129.2|187918.7|188129.2|187918.7|2
1737074590000|2025-01-17 00:43:10|188145.7|187899.4|188134.3|187918|188145.7|187918|188134.3|187899.4|5
1737074600000|2025-01-17 00:43:20|188134.1|187918.1|188139.5|187914.8|188140.1|187918.1|188133.5|187914.8|5
1737074610000|2025-01-17 00:43:30|188137.5|187918.1|188095.8|187965.8|188137.5|187965.8|188089.4|187918.1|8
1737074630000|2025-01-17 00:43:50|188095.9|187965.9|188095.8|187965.8|188095.9|187965.9|188095.8|187965.8|4
1737074640000|2025-01-17 00:44:00|188135.7|187931|188135.7|187931|188135.7|187931|188135.7|187931|1
1737074650000|2025-01-17 00:44:10|188135.5|187931.2|188135.2|187931.4|188135.5|187931.4|188135.2|187931.2|4
1737074660000|2025-01-17 00:44:20|188135.1|187931.6|188094.1|187964.1|188135.1|187965.4|188094.1|187931.6|4
1737074670000|2025-01-17 00:44:30|188093.9|187963.9|188093.9|187963.9|188093.9|187963.9|188093.9|187963.9|1
1737074680000|2025-01-17 00:44:40|188093.5|187963.5|188094.9|187964.9|188094.9|187964.9|188090.9|187960.9|6
1737074700000|2025-01-17 00:45:00|188096.7|187966.7|188142.4|187923.8|188142.6|187966.7|188096.7|187923.7|5
1737074710000|2025-01-17 00:45:10|188142.3|187923.9|188142.3|187923.9|188142.3|187923.9|188142.3|187923.9|2
1737074720000|2025-01-17 00:45:20|188097.7|187967.7|188098.4|187968.4|188132.2|187968.4|188097.7|187929.9|4
1737074730000|2025-01-17 00:45:30|188096.4|187966.4|188094.3|187964.3|188096.4|187966.4|188094.3|187964.3|3
1737074740000|2025-01-17 00:45:40|188094|187964|188093.4|187963.4|188094.2|187964.2|188093.4|187963.4|3
1737074750000|2025-01-17 00:45:50|188093.3|187963.3|188124.9|187919.4|188124.9|187964.2|188091|187919.4|6
1737074770000|2025-01-17 00:46:10|188128.2|187918.8|188095.8|187965.8|188140.2|187965.8|188095.8|187918.8|6
1737074780000|2025-01-17 00:46:20|188095.2|187965.2|188095.4|187965.4|188095.4|187965.4|188093|187963|6
1737074790000|2025-01-17 00:46:30|188096|187966|188096|187966|188096|187966|188096|187966|1
1737074800000|2025-01-17 00:46:40|188091.4|187961.4|188093.8|187963.8|188093.8|187963.8|188091.4|187961.4|6
1737074810000|2025-01-17 00:46:50|188158.9|187897|188159.4|187896.4|188159.4|187897|188158.9|187896.4|4
1737074820000|2025-01-17 00:47:00|188159.6|187896.9|188159.8|187896.6|188159.8|187896.9|188159.6|187896.6|4
1737074830000|2025-01-17 00:47:10|188158.7|187897.1|188158.6|187897.3|188159|187898.4|188156.5|187896.9|10
1737074840000|2025-01-17 00:47:20|188137.8|187898.3|188133.3|187916.3|188140.6|187918.9|188133.3|187898.3|8
1737074850000|2025-01-17 00:47:30|188138|187917.6|188139.8|187914.8|188141.8|187917.6|188126.5|187914.8|13
1737074860000|2025-01-17 00:47:40|188136.5|187915.5|188161.2|187905.6|188161.2|187917.6|188136.5|187898.6|9
1737074870000|2025-01-17 00:47:50|188161.3||188161.3||188161.3||188161.3||1
1737074880000|2025-01-17 00:48:00|188161.2|187904.1|188156.3|187902.1|188161.2|187904.1|188156.3|187898.6|9
1737074890000|2025-01-17 00:48:10|188134.1|187902.7|188133.8|187933.2|188134.1|187933.2|188133.8|187902.7|4
1737074900000|2025-01-17 00:48:20|188183.6|187883.8|188183.4|187884.2|188183.6|187884.2|188183.4|187883.8|2
1737074910000|2025-01-17 00:48:30|188183.1|187884.5|188182.8|187884.9|188183.1|187968.6|188098.6|187884.5|4
1737074920000|2025-01-17 00:48:40|188191|187876.4|188190.5|187876.8|188191|187876.8|188190.5|187876.4|3
1737074930000|2025-01-17 00:48:50|188193.1|187870.4|188164.7|187885.5|188193.1|187903.1|188154.1|187869.7|11
1737074940000|2025-01-17 00:49:00|188164.8|187885.4|188163.6|187887|188164.8|187887.4|188163.6|187885.4|7
1737074950000|2025-01-17 00:49:10|188163.8|187886.8|188149|187897.7|188163.8|187897.9|188148.8|187886.8|5
1737074960000|2025-01-17 00:49:20|188149.4|187897.3|188140.7|187913.9|188150.2|187913.9|188140.6|187897|6
1737074970000|2025-01-17 00:49:30|188141.2|187917.3|188160.6|187897.9|188160.6|187924.8|188141.2|187895.4|6
1737074980000|2025-01-17 00:49:40|188158.1|187905.3|188157.5|187906|188158.2|187906|188157.5|187905.3|3
1737074990000|2025-01-17 00:49:50|188156.4|187907.1|188158.3|187907.2|188158.4|187907.2|188155.9|187907.1|6
1737075000000|2025-01-17 00:50:00|188138.5|187931.4|188127.9|187922.1|188138.5|187931.4|188127.9|187922.1|4
1737075010000|2025-01-17 00:50:10|188127.6|187922.4|188127.3|187924.7|188127.6|187924.7|188127.3|187922.4|7
1737075020000|2025-01-17 00:50:20|188127.1|187924.9|188126.4|187923.6|188127.1|187924.9|188126.4|187923.6|3
1737075030000|2025-01-17 00:50:30|188149.1|187901.7|188148.9|187901.9|188149.1|187901.9|188148.9|187901.7|3
1737075040000|2025-01-17 00:50:40|188148.7|187902|188148.6|187902.7|188148.7|187902.7|188148.6|187902|4
1737075050000|2025-01-17 00:50:50|188148.5|187904.7|188148.5|187902.4|188148.5|187904.9|188148.5|187902.4|5
1737075060000|2025-01-17 00:51:00|188148.3|187923.9|188125.3|187925.3|188148.3|187925.3|188125.3|187923.9|5
1737075070000|2025-01-17 00:51:10||187923.9||187924||187924||187923.9|2
1737075080000|2025-01-17 00:51:20|188125.2|187924.1|188151.3|187905.8|188151.3|187960.7|188089.7|187903.7|8
1737075090000|2025-01-17 00:51:30|188155.8|187911.8|188152.3|187910.4|188156.3|187911.8|188152.3|187910.3|5
1737075100000|2025-01-17 00:51:40|188152.2|187910.5|188152.1|187910.5|188152.2|187910.5|188152.1|187910.5|3
1737075110000|2025-01-17 00:51:50|188097.7|187967.7|188097.7|187967.7|188097.7|187967.7|188097.7|187967.7|1
1737075120000|2025-01-17 00:52:00|188097.8|187967.8|188097.8|187967.8|188097.8|187967.8|188097.8|187967.8|1
1737075130000|2025-01-17 00:52:10|188097.7|187967.7|188132.8|187926|188135.5|187967.8|188097.7|187921.4|7
1737075140000|2025-01-17 00:52:20|188154|187903.6|188154.6|187903|188154.7|187903.6|188154|187902.8|5
1737075150000|2025-01-17 00:52:30|188154.1|187903.5|188153.9|187906.7|188154.1|187907.2|188153.9|187903.5|11
1737075160000|2025-01-17 00:52:40|188154.4|187906.2|188152.9|187906.7|188156.9|187906.8|188152.9|187906.2|6
1737075170000|2025-01-17 00:52:50|188131.5|187930.1|188131.5|187930.1|188131.5|187930.1|188131.5|187930.1|1
1737075180000|2025-01-17 00:53:00|188131.6|187967.2|188094.3|187964.3|188134.8|187967.2|188094.3|187932.5|6
1737075190000|2025-01-17 00:53:10|188094.4|187964.4|188149.3|187908.8|188149.4|187964.5|188094.4|187908.8|4
1737075200000|2025-01-17 00:53:20|188149.8|187907.8|188150.9|187903.3|188150.9|187907.8|188149.8|187903.3|2
1737075210000|2025-01-17 00:53:30|188150.8|187903.4|188150.8|187903.4|188150.8|187903.4|188150.8|187903.4|2
1737075220000|2025-01-17 00:53:40|188128.2|187925.6|188136.8|187932.9|188136.8|187932.9|188128.1|187924.9|5
1737075230000|2025-01-17 00:53:50|188147.3|187929.9|188144|187928.9|188147.5|187933.4|188143.9|187924.9|12
1737075240000|2025-01-17 00:54:00|188142.5|187927.9|188150.2|187931.6|188150.2|187932.1|188142.4|187924.1|13
1737075250000|2025-01-17 00:54:10|188147.7|187929.1|188162.4|187913.3|188162.8|187929.7|188147.7|187913.2|10
1737075260000|2025-01-17 00:54:20|188190|187916.1|188198.7|187898.6|188205.8|187916.1|188188.8|187898.1|7
1737075270000|2025-01-17 00:54:30|188199|187898.4|188171.9|187932|188199|187932|188171.9|187898.4|6
1737075280000|2025-01-17 00:54:40|188171.4|187932.5|188188.1|187917.5|188200.6|187960.8|188171.4|187900.9|8
1737075290000|2025-01-17 00:54:50|188121.7|187991.7|188219.5|187960.4|188219.5|187991.8|188121.7|187959.8|7
1737075300000|2025-01-17 00:55:00|188221.1|187959.4|188231.1|187945.3|188231.4|187959.4|188215.9|187945|12
1737075310000|2025-01-17 00:55:10|188230.2|187947.9|188216.3|187971.3|188232.2|187972.7|188214.8|187945|8
1737075320000|2025-01-17 00:55:20|188215.9|187971.6|188220.3|187971.4|188223.1|187974.8|188215.5|187971.4|9
1737075330000|2025-01-17 00:55:30|188223.1|187971.5|188198.7|187988.5|188223.1|187993.5|188198.2|187971|13
1737075340000|2025-01-17 00:55:40|188197.7|187989.5|188198.7|187988.6|188198.7|187989.5|188197.7|187988.6|4
1737075350000|2025-01-17 00:55:50|188198.2|187989.1|188196.7|187994.7|188199.2|187994.7|188196.7|187988.1|7
1737075360000|2025-01-17 00:56:00|188160.4|187996.6|188216.1|187974.3|188216.1|188030.4|188160.4|187974.3|5
1737075370000|2025-01-17 00:56:10|188222.1|187968.3|188220.5|187975.2|188222.6|187975.2|188220.5|187968.3|5
1737075380000|2025-01-17 00:56:20|188220.6|187975.1|188217|187977.5|188220.6|187977.5|188217|187975.1|4
1737075390000|2025-01-17 00:56:30|188201.4|187994.5|188201.4|187994.5|188201.4|187994.5|188201.4|187994.5|1
1737075400000|2025-01-17 00:56:40|188201.3|187991.5|188197.2|187990.6|188201.3|187991.5|188197.2|187990.6|4
1737075410000|2025-01-17 00:56:50|188152.4|188022.4|188220.3|187947|188220.3|188022.4|188152.4|187947|7
1737075420000|2025-01-17 00:57:00|188197.3|187966.4|188219.8|187947.3|188220.2|187966.5|188197.2|187946.9|5
1737075430000|2025-01-17 00:57:10|188219.6|187947.5|188196.3|187967|188219.6|187967|188196.3|187947.5|6
1737075440000|2025-01-17 00:57:20|188194.4|187966.2|188143.9|188013.9|188194.4|188013.9|188143.9|187966.2|3
1737075450000|2025-01-17 00:57:30|188144|188014|188144|188014|188144|188014|188143.9|188013.9|3
1737075460000|2025-01-17 00:57:40|188144.1|188014.1|188144|188014|188144.1|188014.1|188143.9|188013.9|3
1737075470000|2025-01-17 00:57:50|188193.5|187966.6|188193.3|187966.7|188193.5|187966.7|188193.3|187966.6|4
1737075480000|2025-01-17 00:58:00|188224.9|187966.8|188224.8|187938.4|188225.6|187966.8|188224.8|187936.1|7
1737075490000|2025-01-17 00:58:10|188224.7|187938.6|188193|187967.5|188224.7|187967.5|188193|187938.6|4
1737075500000|2025-01-17 00:58:20|188224.5|187938.7|188210.3|187949|188225.3|187949|188210.3|187936.4|6
1737075510000|2025-01-17 00:58:30|188142.1|188012.1|188210.3|187949|188210.3|188012.1|188142.1|187949|4
1737075520000|2025-01-17 00:58:40|188142.1|188012.1|188192|187986.7|188192|188012.2|188142.1|187986.7|4
1737075530000|2025-01-17 00:58:50|188191.9|187986.8|188191.9|187986.8|188191.9|187986.8|188191.9|187986.8|2
1737075540000|2025-01-17 00:59:00|188191.8|187986.9|188191.8|187986.9|188191.8|187986.9|188191.8|187986.9|2
1737075550000|2025-01-17 00:59:10|188193.5|187984.7|188193.3|187985|188193.5|187985|188193.3|187984.7|4
1737075560000|2025-01-17 00:59:20|188142.1|188012.1|188142.1|188012.1|188142.1|188012.1|188142.1|188012.1|1
1737075570000|2025-01-17 00:59:30|188142.6|188012.6|188216.6|187957.6|188217.5|188012.6|188142.6|187956.7|6
1737075580000|2025-01-17 00:59:40|188184.4|187983.3|188201.6|187966.9|188201.6|187983.4|188184.3|187966.9|4
1737075590000|2025-01-17 00:59:50|188201.3|187967.2|188201.1|187967.4|188201.3|187967.4|188201.1|187967.2|4
1737075600000|2025-01-17 01:00:00|188239.3|187940|188239.3|187938.2|188239.3|187940.3|188238.5|187938.2|5
1737075610000|2025-01-17 01:00:10|188238.2|187939.3|188229.5|187950.2|188238.2|188015.9|188145.7|187939.3|8
1737075620000|2025-01-17 01:00:20|188229.1|187950.9|188145.5|188015.5|188229.1|188015.5|188145.5|187950.9|4
1737075630000|2025-01-17 01:00:30|188228.4|187950.3|188239.3|187937.2|188239.3|187950.3|188228.4|187937.2|4
1737075640000|2025-01-17 01:00:40|188239.4|187937.1|188198.8|187964|188239.4|187964|188198.8|187937.1|2
1737075650000|2025-01-17 01:00:50|188198.9|187963.9|188198.8|187963.9|188198.9|187963.9|188198.8|187963.9|3
1737075660000|2025-01-17 01:01:00|188199.2|187963.5|188239.3|187937|188240.3|187963.5|188199.2|187936.2|5
1737075670000|2025-01-17 01:01:10|188229.1|187948.9|188145.1|188015.1|188229.5|188015.4|188145.1|187948.9|5
1737075680000|2025-01-17 01:01:20|188145.5|188015.5|188145.2|188015.2|188145.5|188015.5|188145.1|188015.1|4
1737075690000|2025-01-17 01:01:30|188226.3|187952.1|188233|187944.9|188233|187960.4|188220.3|187944.9|6
1737075700000|2025-01-17 01:01:40|188233.5|187944.3|188234.1|187943.1|188234.6|187944.3|188233.5|187941.6|7
1737075710000|2025-01-17 01:01:50|188233.3|187944.5|188195.9|187969|188233.7|187969|188195.9|187944.1|6
1737075720000|2025-01-17 01:02:00|188233.1|187944.7|188222.3|187956.8|188234.2|187958.1|188222|187943.3|7
1737075730000|2025-01-17 01:02:10|188223.1|187955.2|188146.1|188016.1|188223.5|188016.1|188145.1|187954.5|9
1737075740000|2025-01-17 01:02:20|188146.7|188016.7|188196|187968.5|188198.1|188016.7|188146.3|187966.5|4
1737075750000|2025-01-17 01:02:30|188195.7|187968.8|188195.7|187968.8|188195.7|187968.8|188195.7|187968.8|2
1737075760000|2025-01-17 01:02:40|188195.9|187968.7|188232.1|187964.7|188232.1|187968.9|188195.6|187946.6|6
1737075770000|2025-01-17 01:02:50|188230.2|187968.4|188223.2|187954.6|188230.2|187968.4|188221.8|187954.6|4
1737075780000|2025-01-17 01:03:00|188213.8|187964.8|188186.6|187979.9|188215.6|187979.9|188186.6|187962.6|8
1737075790000|2025-01-17 01:03:10|188187.1|187979.3|188148|188018|188187.1|188018.1|188148|187979.3|5
1737075800000|2025-01-17 01:03:20|188148.5|188018.5|188198.2|187967.6|188198.8|188018.5|188148.5|187967.6|6
1737075810000|2025-01-17 01:03:30|188197.7|187968.6|188197.7|187969.4|188197.7|187969.4|188197.7|187968.6|3
1737075820000|2025-01-17 01:03:40|188198.2|187968.9|188197.7|187967.9|188198.2|187969.4|188197.7|187967.9|4
1737075830000|2025-01-17 01:03:50|188144|187966.4|188145.2|188015.2|188145.3|188015.3|188144|187966.4|5
1737075840000|2025-01-17 01:04:00|188145.3|188015.3|188145.2|188015.2|188145.3|188015.3|188145.2|188015.2|2
1737075850000|2025-01-17 01:04:10|188144.9|188014.9|188143.9|188013.9|188145.2|188015.2|188143.5|188013.5|6
1737075860000|2025-01-17 01:04:20|188145.5|188015.5|188147|188017|188147.1|188017.1|188145.5|188015.5|5
1737075870000|2025-01-17 01:04:30|188147.3|188017.3|188146.2|188016.2|188147.3|188017.3|188145.3|188015.3|5
1737075880000|2025-01-17 01:04:40|188146.8|188016.8|188144.5|188014.5|188147|188017|188143.6|188013.6|8
1737075890000|2025-01-17 01:04:50|188144.8|188014.8|188149.7|188019.7|188150.1|188020.1|188144.8|188014.8|5
1737075900000|2025-01-17 01:05:00|188149.6|188019.6|188149.7|188019.7|188150.1|188020.1|188149.6|188019.6|4
1737075910000|2025-01-17 01:05:10|188149.3|188019.3|188148.2|188018.2|188149.3|188019.3|188147.8|188017.8|4
1737075920000|2025-01-17 01:05:20|188149.6|188019.6|188158.4|188028.4|188159.2|188029.2|188149.6|188019.6|5
1737075930000|2025-01-17 01:05:30|188158.5|188028.5|188158.7|188028.7|188158.7|188028.7|188158.4|188028.4|3
1737075950000|2025-01-17 01:05:50|188158.6|188028.6|188158.7|188028.7|188158.7|188028.7|188158.6|188028.6|2
1737075960000|2025-01-17 01:06:00|188155.3|188025.3|188155.3|188025.3|188155.3|188025.3|188155.1|188025.1|5
1737075970000|2025-01-17 01:06:10|188155.2|188025.2|188155|188025|188155.3|188025.3|188155|188025|3
1737075980000|2025-01-17 01:06:20|188158.7|188028.7|188157.7|188027.7|188158.7|188028.7|188157.7|188027.7|2
1737075990000|2025-01-17 01:06:30|188157.6|188027.6|188157.7|188027.7|188157.7|188027.7|188157.6|188027.6|2
1737076010000|2025-01-17 01:06:50|188157.6|188027.6|188154.9|188024.9|188190.1|188027.7|188154.9|187988.6|5
1737076020000|2025-01-17 01:07:00|188155|188025|188155|188025|188155|188025|188154.9|188024.9|3
1737076030000|2025-01-17 01:07:10|188154.8|188024.8|188159.1|188029.1|188159.1|188029.1|188154.8|188024.8|3
1737076040000|2025-01-17 01:07:20|188159|188029|188159.1|188029.1|188159.1|188029.1|188159|188029|2
1737076070000|2025-01-17 01:07:50|188155|188025|188155|188025|188155|188025|188154.9|188024.9|3
1737076090000|2025-01-17 01:08:10|188159.1|188029.1|188159.1|188029.1|188159.1|188029.1|188159.1|188029.1|1
1737076120000|2025-01-17 01:08:40|188155|188025|188148.6|188018.6|188155|188025|188148.6|188018.6|3
1737076130000|2025-01-17 01:08:50|188147.5|188017.5|188148.2|188018.2|188148.3|188018.3|188147.5|188017.5|3
1737076140000|2025-01-17 01:09:00|188148.3|188018.3|188148.2|188018.2|188148.7|188018.7|188148.2|188018.2|5
1737076150000|2025-01-17 01:09:10|188149|188019|188148.9|188018.9|188149|188019|188148.9|188018.9|2
1737076160000|2025-01-17 01:09:20|188187.8|187978.7|188187.6|187979|188187.8|187979|188187.6|187978.7|2
1737076170000|2025-01-17 01:09:30|188186.3|187980.3|188186.3|187978.8|188186.3|187980.3|188186.3|187978.8|3
1737076180000|2025-01-17 01:09:40|188186.5|187980|188148.1|188018.1|188186.5|188018.5|188148.1|187980|4
1737076190000|2025-01-17 01:09:50|188148.2|188018.2|188148.1|188018.1|188148.2|188018.2|188148.1|188018.1|2
1737076210000|2025-01-17 01:10:10|188148.2|188018.2|188146.9|188016.9|188148.2|188018.2|188146.7|188016.7|4
1737076220000|2025-01-17 01:10:20|188147.1|188017.1|188146.8|188016.8|188147.1|188017.1|188146.8|188016.8|3
1737076230000|2025-01-17 01:10:30|188146.9|188016.9|188148.2|188018.2|188148.2|188018.2|188146.9|188016.9|4
1737076240000|2025-01-17 01:10:40|188148.1|188018.1|188148.2|188018.2|188148.3|188018.3|188148.1|188018.1|4
1737076250000|2025-01-17 01:10:50|188148.4|188018.4|188148.2|188018.2|188148.4|188018.4|188148|188018|4
1737076260000|2025-01-17 01:11:00|188148|188018|188135.8|187898|188148|188018|188132.7|187885.7|6
1737076270000|2025-01-17 01:11:10|188135.9|187897.9|188135.9|187897.9|188135.9|187897.9|188135.9|187897.9|2
1737076280000|2025-01-17 01:11:20|188123.5|187910.5|188121.5|187912.5|188123.5|187912.5|188121.5|187910.5|12
1737076290000|2025-01-17 01:11:30|188121.3|187912.7|188133.4|187920.6|188139.5|187920.6|188121|187900.5|11
1737076300000|2025-01-17 01:11:40|188132.7|187921.3|188131.6|187922.4|188132.9|187922.4|188131.6|187921.1|5
1737076310000|2025-01-17 01:11:50|188130.9|187923.1|188090.4|187960.4|188131.1|187960.4|188090.4|187922.7|7
1737076320000|2025-01-17 01:12:00|188136.8|187913.8|188139.6|187900.3|188139.6|187914|188135.8|187900.3|5
1737076330000|2025-01-17 01:12:10|188085.6|187955.6|188120.7|187920.6|188120.7|187955.7|188085.6|187920.6|4
1737076340000|2025-01-17 01:12:20|188085.5|187955.5|188085.5|187955.5|188085.5|187955.5|188085.5|187955.5|1
1737076350000|2025-01-17 01:12:30|188134.5|187903.9|188128.1|187923.3|188134.6|187923.3|188128.1|187903.9|3
1737076360000|2025-01-17 01:12:40||187923.2||187923.2||187923.2||187923.2|1
1737076370000|2025-01-17 01:12:50|188128.2|187923.1|188089.9|187959.9|188128.2|187960|188089.9|187923.1|5
1737076380000|2025-01-17 01:13:00|188085.8|187955.8|188085.8|187955.8|188085.8|187955.8|188085.8|187955.8|1
1737076390000|2025-01-17 01:13:10|188120.7|187920.7|188120.8|187920.3|188120.9|187920.7|188120.7|187920.3|5
1737076400000|2025-01-17 01:13:20|188121.2|187895.5|188058.1|187833.1|188136|187895.9|188054|187830.1|11
1737076410000|2025-01-17 01:13:30|188065.4|187840.4|188061.1|187847.4|188069.8|187847.4|188061.1|187838.8|7
1737076420000|2025-01-17 01:13:40|188060.7|187848|188058.6|187855.6|188060.7|187855.6|188057.7|187848|12
1737076430000|2025-01-17 01:13:50|188058.2|187855.9|188026|187896|188058.2|187896|188026|187855.9|5
1737076440000|2025-01-17 01:14:00|188025.6|187895.6|188061.3|187860.6|188062.8|187895.6|188025.6|187859.1|6
1737076450000|2025-01-17 01:14:10|188026|187896|188061.4|187860.5|188061.7|187896|188026|187860.2|5
1737076460000|2025-01-17 01:14:20|188062|187861.2|188019.5|187889.5|188065.3|187895.6|188019.5|187844.7|7
1737076470000|2025-01-17 01:14:30|188019.6|187889.6|188019.5|187889.5|188020.2|187890.2|188019.5|187889.5|4
1737076480000|2025-01-17 01:14:40|188019.6|187889.6|188019.5|187889.5|188019.6|187889.6|188019.5|187889.5|2
1737076490000|2025-01-17 01:14:50|188022.8|187892.8|188030.3|187900.3|188030.3|187900.3|188022.8|187892.8|5
1737076500000|2025-01-17 01:15:00|188032.2|187902.2|188034|187904|188040.3|187910.3|188032.2|187902.2|5
1737076510000|2025-01-17 01:15:10|188034.2|187904.2|188029.2|187899.2|188034.2|187904.2|188029.2|187899.2|3
1737076520000|2025-01-17 01:15:20|188029.3|187899.3|188029.2|187899.2|188029.3|187899.3|188029.1|187899.1|4
1737076530000|2025-01-17 01:15:30|188031.3|187901.3|188032.5|187902.5|188033|187903|188031.3|187901.3|3
1737076540000|2025-01-17 01:15:40|188033.9|187903.9|188033.9|187903.9|188034|187904|188033.9|187903.9|3
1737076550000|2025-01-17 01:15:50|188034|187904|188033.9|187903.9|188034|187904|188033.9|187903.9|2
1737076560000|2025-01-17 01:16:00|188034|187904|188037.4|187907.4|188040.3|187910.3|188033.9|187903.9|5
1737076590000|2025-01-17 01:16:30|188041.9|187911.9|188037.8|187907.8|188041.9|187911.9|188037.8|187907.8|2
1737076600000|2025-01-17 01:16:40|188038|187908|188038.7|187908.7|188043.3|187913.3|188038|187908|5
1737076610000|2025-01-17 01:16:50|188038.9|187908.9|188038.6|187908.6|188038.9|187908.9|188038.5|187908.5|4
1737076620000|2025-01-17 01:17:00|188039.4|187909.4|188080.5|187880.5|188080.5|187915.5|188039.4|187879.9|4
1737076630000|2025-01-17 01:17:10|188046.5|187916.5|188046.5|187916.5|188046.6|187916.6|188046.5|187916.5|3
1737076640000|2025-01-17 01:17:20|188046.4|187916.4|188045.4|187915.4|188046.4|187916.4|188045.3|187915.3|3
1737076650000|2025-01-17 01:17:30|188092.2|187860.5|188044.4|187914.4|188092.2|187914.4|188044.4|187860.5|2
1737076660000|2025-01-17 01:17:40|188044.5|187914.5|188044.4|187914.4|188044.5|187914.5|188044.3|187914.3|3
1737076670000|2025-01-17 01:17:50|188044.3|187914.3|188046.4|187916.4|188046.4|187916.4|188044.3|187914.3|3
1737076680000|2025-01-17 01:18:00|188046.5|187916.5|188044|187914|188046.5|187916.5|188044|187914|6
1737076690000|2025-01-17 01:18:10|188044.2|187914.2|188045.4|187915.4|188045.4|187915.4|188043.9|187913.9|4
1737076700000|2025-01-17 01:18:20|188045|187915|188044.3|187914.3|188045.3|187915.3|188044.3|187914.3|3
1737076710000|2025-01-17 01:18:30|188044.5|187914.5|188097.7|187851.5|188097.7|187914.5|188044.4|187851.5|4
1737076720000|2025-01-17 01:18:40|188097.5|187851.7|188097.2|187851.9|188097.5|187915.8|188045.8|187851.7|6
1737076730000|2025-01-17 01:18:50|188044.7|187914.7|188044.7|187914.7|188044.7|187914.7|188044.7|187914.7|1
1737076740000|2025-01-17 01:19:00|188044.6|187914.6|188044.7|187914.7|188046.1|187916.1|188044.6|187914.6|4
1737076750000|2025-01-17 01:19:10|188044.5|187914.5|188046.2|187916.2|188046.2|187916.2|188044.5|187914.5|3
1737076760000|2025-01-17 01:19:20|188045.9|187915.9|188045.8|187915.8|188046|187916|188045.8|187915.8|4
1737076780000|2025-01-17 01:19:40|188047.8|187917.8|188047.8|187917.8|188047.8|187917.8|188047.8|187917.8|1
1737076790000|2025-01-17 01:19:50|188047.7|187917.7|188047.8|187917.8|188047.8|187917.8|188047.7|187917.7|2
1737076810000|2025-01-17 01:20:10|188045.8|187915.8|188045.8|187915.8|188045.8|187915.8|188045.8|187915.8|1
1737076820000|2025-01-17 01:20:20|188093.4|187854.1|188088.6|187859.5|188093.4|187859.5|188088.6|187854.1|3
1737076830000|2025-01-17 01:20:30|188079|187853.2|188088.2|187872.1|188088.2|187872.1|188079|187853.2|8
1737076840000|2025-01-17 01:20:40|188045.7|187915.7|188046.9|187916.9|188046.9|187916.9|188045.7|187915.7|2
1737076850000|2025-01-17 01:20:50|188046.8|187916.8|188046.9|187916.9|188046.9|187916.9|188046.8|187916.8|2
1737076860000|2025-01-17 01:21:00|188048.4|187918.4|188048.3|187918.3|188048.4|187918.4|188048.3|187918.3|2
1737076870000|2025-01-17 01:21:10|188048.2|187918.2|188047|187917|188048.3|187918.3|188047|187917|3
1737076890000|2025-01-17 01:21:30|188046.9|187916.9|188048.3|187918.3|188048.3|187918.3|188046.9|187916.9|3
1737076910000|2025-01-17 01:21:50|188046.4|187916.4|188048.3|187918.3|188048.3|187918.3|188046.4|187916.4|4
1737076920000|2025-01-17 01:22:00|188048.5|187918.5|188048.3|187918.3|188048.5|187918.5|188048.3|187918.3|2
1737076930000|2025-01-17 01:22:10|188047|187917|188046.9|187916.9|188047|187917|188046.9|187916.9|2
1737076940000|2025-01-17 01:22:20|188047|187917|188047|187917|188047.1|187917.1|188047|187917|3
1737076950000|2025-01-17 01:22:30|188047.9|187917.9|188046.7|187916.7|188048|187918|188046.7|187916.7|3
1737076960000|2025-01-17 01:22:40|188048.3|187918.3|188047.9|187917.9|188048.3|187918.3|188046.7|187916.7|3
1737076970000|2025-01-17 01:22:50|188048.5|187918.5|188048|187918|188048.5|187918.5|188048|187918|2
1737076980000|2025-01-17 01:23:00|188047.8|187917.8|188047|187917|188048|187918|188047|187917|5
1737076990000|2025-01-17 01:23:10|188046.9|187916.9|188047|187917|188047|187917|188046.9|187916.9|2
1737077000000|2025-01-17 01:23:20|188046.1|187916.1|188046.1|187916.1|188046.1|187916.1|188046.1|187916.1|1
1737077010000|2025-01-17 01:23:30|188046|187916|188046.1|187916.1|188046.1|187916.1|188046|187916|2
1737077020000|2025-01-17 01:23:40|188044.4|187914.4|188044.4|187914.4|188044.4|187914.4|188044.4|187914.4|1
1737077030000|2025-01-17 01:23:50|188044.3|187914.3|188047|187917|188047|187917|188044.3|187914.3|3
1737077040000|2025-01-17 01:24:00|188046.8|187916.8|188050.7|187920.7|188050.7|187920.7|188046.8|187916.8|3
1737077050000|2025-01-17 01:24:10|188045.5|187915.5|188045.5|187915.5|188045.6|187915.6|188045.5|187915.5|3
1737077080000|2025-01-17 01:24:40|188046.9|187916.9|188047|187917|188047.1|187917.1|188046.9|187916.9|3
1737077090000|2025-01-17 01:24:50|188046.9|187916.9|188047|187917|188047|187917|188046.9|187916.9|2
1737077100000|2025-01-17 01:25:00|188045.6|187915.6|188045.6|187915.6|188045.6|187915.6|188045.6|187915.6|1
1737077110000|2025-01-17 01:25:10|188045.4|187915.4|188045.4|187915.4|188045.4|187915.4|188045.4|187915.4|1
1737077120000|2025-01-17 01:25:20|188045.6|187915.6|188045.6|187915.6|188045.8|187915.8|188045.6|187915.6|3
1737077130000|2025-01-17 01:25:30|188045.4|187915.4|188047|187917|188047|187917|188045.4|187915.4|3
1737077140000|2025-01-17 01:25:40|188047.1|187917.1|188047|187917|188047.1|187917.1|188047|187917|2
1737077150000|2025-01-17 01:25:50|188046.8|187916.8|188047|187917|188047.1|187917.1|188046.8|187916.8|4
1737077160000|2025-01-17 01:26:00|188046.9|187916.9|188045.8|187915.8|188046.9|187916.9|188045.8|187915.8|2
1737077170000|2025-01-17 01:26:10|188045.5|187915.5|188045.8|187915.8|188045.8|187915.8|188045.5|187915.5|2
1737077190000|2025-01-17 01:26:30|188046.9|187916.9|188046.9|187916.9|188046.9|187916.9|188046.9|187916.9|1
1737077200000|2025-01-17 01:26:40|188091.7|187860.7|188098.9|187853.5|188098.9|187860.7|188091.7|187853.5|4
1737077210000|2025-01-17 01:26:50|188047|187917|188046.1|187916.1|188047|187917|188046.1|187916.1|2
1737077230000|2025-01-17 01:27:10|188046|187916|188046.1|187916.1|188046.1|187916.1|188046|187916|2
1737077240000|2025-01-17 01:27:20|188046.6|187916.6|188046.9|187916.9|188046.9|187916.9|188046.6|187916.6|2
1737077250000|2025-01-17 01:27:30|188047|187917|188047|187917|188047|187917|188046.8|187916.8|3
1737077260000|2025-01-17 01:27:40|188049.5|187919.5|188047|187917|188049.5|187919.5|188047|187917|2
1737077270000|2025-01-17 01:27:50|188046|187916|188047.5|187917.5|188047.5|187917.5|188046|187916|4
1737077280000|2025-01-17 01:28:00|188047.7|187917.7|188047.5|187917.5|188047.7|187917.7|188047.5|187917.5|2
1737077290000|2025-01-17 01:28:10|188046|187916|188046.1|187916.1|188046.1|187916.1|188046|187916|2
1737077300000|2025-01-17 01:28:20|188046|187916|188049.5|187919.5|188049.5|187919.5|188046|187916|2
1737077310000|2025-01-17 01:28:30|188049.4|187919.4|188049.5|187919.5|188049.5|187919.5|188049.4|187919.4|2
1737077320000|2025-01-17 01:28:40|188049.3|187919.3|188047.1|187917.1|188049.5|187919.5|188047.1|187917.1|3
1737077330000|2025-01-17 01:28:50|188047|187917|188047.1|187917.1|188047.1|187917.1|188047|187917|2
1737077360000|2025-01-17 01:29:20|188049.4|187919.4|188047.1|187917.1|188049.5|187919.5|188047.1|187917.1|3
1737077370000|2025-01-17 01:29:30|188047.4|187917.4|188047.1|187917.1|188047.4|187917.4|188047.1|187917.1|2
1737077380000|2025-01-17 01:29:40|188045.9|187915.9|188045.9|187915.9|188045.9|187915.9|188045.9|187915.9|1
1737077390000|2025-01-17 01:29:50|188047.1|187917.1|188045.8|187915.8|188047.1|187917.1|188045.8|187915.8|2
1737077400000|2025-01-17 01:30:00|188046.5|187916.5|188047.1|187917.1|188047.1|187917.1|188045.7|187915.7|5
1737077410000|2025-01-17 01:30:10|188049.5|187919.5|188049.8|187919.8|188049.8|187919.8|188049.5|187919.5|3
1737077420000|2025-01-17 01:30:20|188047.3|187917.3|188047.1|187917.1|188047.3|187917.3|188047.1|187917.1|3
1737077430000|2025-01-17 01:30:30|188046.3|187916.3|188046.3|187916.3|188046.3|187916.3|188046.3|187916.3|1
1737077450000|2025-01-17 01:30:50|188047.5|187917.5|188080.1|187879.8|188080.1|187917.5|188045.7|187879.8|3
1737077460000|2025-01-17 01:31:00|188080.2|187879.7|188046|187916|188080.2|187916|188046|187879.7|3
1737077480000|2025-01-17 01:31:20|188046.1|187916.1|188045|187915|188046.1|187916.1|188045|187915|2
1737077490000|2025-01-17 01:31:30|188046.1|187916.1|188046.1|187916.1|188046.1|187916.1|188046.1|187916.1|1
1737077510000|2025-01-17 01:31:50|188048.1|187918.1|188046.1|187916.1|188048.1|187918.1|188046|187916|4
1737077530000|2025-01-17 01:32:10|188045.9|187915.9|188046.1|187916.1|188046.1|187916.1|188045.9|187915.9|2
1737077540000|2025-01-17 01:32:20|188046.2|187916.2|188046.1|187916.1|188046.2|187916.2|188045.1|187915.1|4
1737077550000|2025-01-17 01:32:30|188045.5|187915.5|188046.3|187916.3|188046.3|187916.3|188045.5|187915.5|2
1737077560000|2025-01-17 01:32:40|188046.4|187916.4|188047.8|187917.8|188047.8|187917.8|188045.3|187915.3|5
1737077570000|2025-01-17 01:32:50|188049.8|187919.8|188049.4|187919.4|188049.8|187919.8|188049.4|187919.4|2
1737077580000|2025-01-17 01:33:00|188049.5|187919.5|188049.4|187919.4|188049.5|187919.5|188049.3|187919.3|4
1737077590000|2025-01-17 01:33:10|188049.5|187919.5|188049|187919|188049.7|187919.7|188048.8|187918.8|6
1737077600000|2025-01-17 01:33:20|188047.6|187917.6|188048.2|187918.2|188048.2|187918.2|188047.6|187917.6|3
1737077610000|2025-01-17 01:33:30|188048.1|187918.1|188048.1|187918.1|188048.3|187918.3|188048.1|187918.1|3
1737077620000|2025-01-17 01:33:40|188048.3|187918.3|188047.2|187917.2|188048.3|187918.3|188047.2|187917.2|3
1737077630000|2025-01-17 01:33:50|188047.1|187917.1|188047.1|187917.1|188047.1|187917.1|188047.1|187917.1|1
1737077640000|2025-01-17 01:34:00|188047.7|187917.7|188047.2|187917.2|188047.7|187917.7|188047.2|187917.2|2
1737077650000|2025-01-17 01:34:10|188048.1|187918.1|188048.1|187918.1|188048.1|187918.1|188048.1|187918.1|1
1737077670000|2025-01-17 01:34:30|188047.1|187917.1|188047.1|187917.1|188047.1|187917.1|188047.1|187917.1|1
1737077700000|2025-01-17 01:35:00|188046.5|187916.5|188047.1|187917.1|188047.1|187917.1|188046.5|187916.5|2
1737077710000|2025-01-17 01:35:10|188048.1|187918.1|188048.1|187918.1|188048.2|187918.2|188048.1|187918.1|3
1737077720000|2025-01-17 01:35:20|188048.6|187918.6|188048.1|187918.1|188048.6|187918.6|188048.1|187918.1|2
1737077730000|2025-01-17 01:35:30|188047.1|187917.1|188047.1|187917.1|188047.1|187917.1|188047.1|187917.1|1
1737077740000|2025-01-17 01:35:40|188047.2|187917.2|188047.1|187917.1|188047.2|187917.2|188047.1|187917.1|2
1737077750000|2025-01-17 01:35:50|188047.2|187917.2|188047.1|187917.1|188047.2|187917.2|188047.1|187917.1|2
1737077760000|2025-01-17 01:36:00|188048.2|187918.2|188048.2|187918.2|188048.2|187918.2|188048.2|187918.2|1
1737077780000|2025-01-17 01:36:20|188048.1|187918.1|188046.9|187916.9|188048.1|187918.1|188046.9|187916.9|2
1737077820000|2025-01-17 01:37:00|188048.2|187918.2|188048.2|187918.2|188048.2|187918.2|188048.2|187918.2|1
1737077840000|2025-01-17 01:37:20|188048.1|187918.1|188047.1|187917.1|188048.1|187918.1|188047.1|187917.1|2
1737077870000|2025-01-17 01:37:50|188046.4|187916.4|188046.2|187916.2|188046.4|187916.4|188045.6|187915.6|3
1737077890000|2025-01-17 01:38:10|188045.5|187915.5|188045.5|187915.5|188045.5|187915.5|188045.5|187915.5|1
1737077900000|2025-01-17 01:38:20|188046.2|187916.2|188046.9|187916.9|188046.9|187916.9|188046.2|187916.2|2
1737077930000|2025-01-17 01:38:50|188047.5|187917.5|188048.2|187918.2|188048.4|187918.4|188047.5|187917.5|4
1737077950000|2025-01-17 01:39:10|188048.4|187918.4|188046.8|187916.8|188048.4|187918.4|188046.8|187916.8|3
1737077970000|2025-01-17 01:39:30|188045.7|187915.7|188046.8|187916.8|188047.9|187917.9|188045.7|187915.7|4
1737077980000|2025-01-17 01:39:40|188048.1|187918.1|188048.1|187918.1|188048.1|187918.1|188048.1|187918.1|1
1737078000000|2025-01-17 01:40:00|188047.2|187917.2|188047.2|187917.2|188047.2|187917.2|188047.2|187917.2|1
1737078040000|2025-01-17 01:40:40|188048.2|187918.2|188048.1|187918.1|188048.2|187918.2|188048.1|187918.1|2
1737078060000|2025-01-17 01:41:00|188047.1|187917.1|188047.1|187917.1|188047.1|187917.1|188047.1|187917.1|1
1737078090000|2025-01-17 01:41:30|188047|187917|188048.1|187918.1|188048.1|187918.1|188047|187917|3
1737078110000|2025-01-17 01:41:50|188046.7|187916.7|188046.7|187916.7|188046.7|187916.7|188046.7|187916.7|1
1737078120000|2025-01-17 01:42:00|188050.7|187920.7|188045.9|187915.9|188050.7|187920.7|188043.8|187913.8|7
1737078130000|2025-01-17 01:42:10|188045.3|187915.3|188044.6|187914.6|188045.3|187915.3|188044.6|187914.6|2
1737078140000|2025-01-17 01:42:20|188044.7|187914.7|188044.7|187914.7|188044.7|187914.7|188044.7|187914.7|1
1737078150000|2025-01-17 01:42:30|188046.7|187916.7|188047|187917|188047|187917|188046.7|187916.7|2
1737078160000|2025-01-17 01:42:40|188047.4|187917.4|188045|187915|188047.7|187917.7|188045|187915|4
1737078170000|2025-01-17 01:42:50|188044.5|187914.5|188045|187915|188045|187915|188044.5|187914.5|2
1737078180000|2025-01-17 01:43:00|188044.9|187914.9|188045.2|187915.2|188045.3|187915.3|188044.9|187914.9|4
1737078200000|2025-01-17 01:43:20|188044.2|187914.2|188043.6|187913.6|188044.2|187914.2|188043.6|187913.6|4
1737078210000|2025-01-17 01:43:30|188043|187913|188043.6|187913.6|188043.7|187913.7|188043|187913|4
1737078220000|2025-01-17 01:43:40|188043.7|187913.7|188043.6|187913.6|188043.7|187913.7|188043.6|187913.6|2
1737078230000|2025-01-17 01:43:50|188044.1|187914.1|188039.2|187909.2|188044.1|187914.1|188037|187907|6
1737078240000|2025-01-17 01:44:00|188037.8|187907.8|188003.3|187873.3|188037.8|187907.8|188003.3|187873.3|9
1737078250000|2025-01-17 01:44:10|188003.2|187873.2|188003.3|187873.3|188003.3|187873.3|188003.2|187873.2|2
1737078270000|2025-01-17 01:44:30|188003.2|187873.2|188007.4|187877.4|188007.4|187877.4|188003.2|187873.2|4
1737078280000|2025-01-17 01:44:40|188007.3|187877.3|188007.4|187877.4|188007.4|187877.4|188007.1|187877.1|5
1737078290000|2025-01-17 01:44:50|188007.3|187877.3|188007.4|187877.4|188007.4|187877.4|188007.3|187877.3|4
1737078300000|2025-01-17 01:45:00|188007.2|187877.2|188005.4|187875.4|188007.2|187877.2|188005.4|187875.4|2
1737078310000|2025-01-17 01:45:10|188003.3|187873.3|188054.5|187817.5|188054.9|187873.3|188003.3|187817.5|4
1737078320000|2025-01-17 01:45:20|188054.6|187817.4|188035.8|187834.4|188054.6|187834.4|188035.8|187817.4|10
1737078330000|2025-01-17 01:45:30|188035.5|187834.7|188041.7|187826.7|188042.1|187870.1|188000.1|187826.3|8
1737078340000|2025-01-17 01:45:40|188041.9|187826.6|188042|187826.4|188042|187826.6|188041.9|187826.4|4
1737078350000|2025-01-17 01:45:50|187998.2|187868.2|187998.2|187868.2|187998.2|187868.2|187997.2|187867.2|8
1737078360000|2025-01-17 01:46:00|187997.8|187867.8|187998.6|187868.6|187998.6|187868.6|187997.2|187867.2|6
1737078370000|2025-01-17 01:46:10|187998.4|187868.4|188033.6|187833.6|188033.6|187868.6|187997.4|187833.6|9
1737078380000|2025-01-17 01:46:20|188033.7|187833.5|188042.5|187825|188042.5|187833.5|188033.7|187825|5
1737078390000|2025-01-17 01:46:30|188042.7|187824.9|188042.7|187824.9|188042.7|187824.9|188042.7|187824.9|2
1737078400000|2025-01-17 01:46:40|188042.8|187824.7|187997.2|187867.2|188042.8|187867.5|187997.2|187824.7|4
1737078410000|2025-01-17 01:46:50|187997.5|187867.5|187997.6|187867.6|187997.8|187867.8|187997.5|187867.5|3
1737078420000|2025-01-17 01:47:00|187997.8|187867.8|188033.5|187833|188033.9|187867.8|187997.6|187833|5
1737078430000|2025-01-17 01:47:10|188033.9|187867.8|187997.7|187867.7|188033.9|187867.8|187997.7|187867.7|4
1737078440000|2025-01-17 01:47:20|187997.4|187867.4|188042.5|187824.4|188042.5|187867.6|187997.4|187824.4|5
1737078450000|2025-01-17 01:47:30|188042||188042.6||188042.6||188041.5||4
1737078460000|2025-01-17 01:47:40|187997.1|187867.1|187997.2|187867.2|187997.2|187867.2|187996.1|187866.1|8
1737078470000|2025-01-17 01:47:50|187997|187867|187997|187867|187997|187867|187996.5|187866.5|9
1737078480000|2025-01-17 01:48:00|187982.9|187761.6|187958.7|187741.9|187982.9|187799.7|187925|187733.7|19
1737078490000|2025-01-17 01:48:10|187958.1|187742.5|187916.3|187786.3|187958.1|187786.3|187916.3|187742.5|9
1737078510000|2025-01-17 01:48:30|187916.9|187786.9|187920.6|187790.6|187957.7|187792.6|187916.3|187755.4|6
1737078520000|2025-01-17 01:48:40|187919.3|187789.3|187920.6|187790.6|187920.6|187790.6|187919.3|187789.3|2
1737078530000|2025-01-17 01:48:50|187919.3|187789.3|187916.9|187786.9|187966.3|187790.6|187916.9|187744.5|9
1737078540000|2025-01-17 01:49:00|188002.2|187795.2|187934.6|187804.6|188003.8|187804.6|187934.6|187769.7|10
1737078550000|2025-01-17 01:49:10|187934.3|187804.3|187934.3|187804.3|187934.3|187804.3|187934.3|187804.3|1
1737078560000|2025-01-17 01:49:20|187934.4|187804.4|187933.6|187803.6|187936|187806|187933.6|187803.6|7
1737078570000|2025-01-17 01:49:30|187933.5|187803.5|187939.4|187809.4|187939.4|187809.4|187932.8|187802.8|6
1737078580000|2025-01-17 01:49:40|187939.5|187809.5|187939.6|187809.6|187939.7|187809.7|187938|187808|5
1737078590000|2025-01-17 01:49:50|187939.3|187809.3|187936.5|187806.5|187939.3|187809.3|187936.5|187806.5|2
1737078600000|2025-01-17 01:50:00|187937.5|187807.5|187939.7|187809.7|187939.7|187809.7|187937.5|187807.5|5
1737078610000|2025-01-17 01:50:10|187939.9|187809.9|187939.7|187809.7|187939.9|187809.9|187939.7|187809.7|2
1737078620000|2025-01-17 01:50:20|187940.2|187810.2|187939.8|187809.8|187940.2|187810.2|187938.2|187808.2|8
1737078630000|2025-01-17 01:50:30|187942.4|187812.4|187939.9|187809.9|187942.4|187812.4|187939.9|187809.9|4
1737078650000|2025-01-17 01:50:50|187938.8|187808.8|187938.8|187808.8|187938.8|187808.8|187938.8|187808.8|1
1737078670000|2025-01-17 01:51:10|187935|187805|187934.8|187804.8|187935|187805|187934.8|187804.8|2
1737078680000|2025-01-17 01:51:20|187934.6|187804.6|187938|187808|187938|187808|187933.7|187803.7|5
1737078700000|2025-01-17 01:51:40|187937.8|187807.8|187935.6|187805.6|187937.8|187807.8|187935.6|187805.6|5
1737078710000|2025-01-17 01:51:50|187935.7|187805.7|187935.6|187805.6|187935.7|187805.7|187935.6|187805.6|2
1737078730000|2025-01-17 01:52:10|187937.7|187807.7|187937.8|187807.8|187937.8|187807.8|187937.7|187807.7|2
1737078740000|2025-01-17 01:52:20|187937.7|187807.7|187937.7|187807.7|187937.7|187807.7|187937.7|187807.7|1
1737078750000|2025-01-17 01:52:30|187937.8|187807.8|187937.8|187807.8|187937.8|187807.8|187937.8|187807.8|1
1737078760000|2025-01-17 01:52:40|187935.5|187805.5|187935.5|187805.5|187935.5|187805.5|187935.5|187805.5|1
1737078780000|2025-01-17 01:53:00|187929.4|187799.4|187968.7|187739|187971.2|187799.4|187929.4|187739|10
1737078790000|2025-01-17 01:53:10|187968.5|187738.8|187960.6|187748.9|187969.4|187749.4|187960.2|187738.4|14
1737078800000|2025-01-17 01:53:20|187960.7|187788.7|187919.1|187789.1|187960.7|187789.3|187918.7|187788.7|10
1737078810000|2025-01-17 01:53:30|187917.4|187787.4|187916|187786|187917.7|187787.7|187915.6|187785.6|7
1737078820000|2025-01-17 01:53:40|187944.2|187742.7|187942.5|187735.3|187964.5|187742.7|187942.5|187716.8|13
1737078830000|2025-01-17 01:53:50|187942.6|187735.2|187941.4|187735|187942.6|187735.5|187941|187734.3|11
1737078840000|2025-01-17 01:54:00|187941.5|187735.7|187941.9|187736.3|187941.9|187736.6|187941.5|187735.3|8
1737078850000|2025-01-17 01:54:10|187942.1|187736.1|187952.9|187727.7|187952.9|187736.1|187942.1|187726.7|9
1737078860000|2025-01-17 01:54:20|187944.3|187727.3|187944.3|187736.8|187944.3|187738.2|187944.3|187727.3|8
1737078870000|2025-01-17 01:54:30|187944.4|187738.2|187908.6|187778.6|187944.4|187778.8|187908.1|187737.4|9
1737078880000|2025-01-17 01:54:40|187908.4|187778.4|187908.8|187778.8|187909|187779|187908.3|187778.3|7
1737078890000|2025-01-17 01:54:50|187909.6|187779.6|187946.8|187740.6|187946.8|187779.6|187909.5|187739.6|6
1737078900000|2025-01-17 01:55:00|187955.5|187741.2|187955.9|187730|187955.9|187741.2|187955.5|187730|4
1737078910000|2025-01-17 01:55:10|187956|187729.9|187956|187729.4|187956|187729.9|187956|187729.4|3
1737078920000|2025-01-17 01:55:20|187956.1|187730.3|187956.1|187729.8|187956.1|187730.3|187956.1|187729.8|2
1737078930000|2025-01-17 01:55:30|187947.4|187741.1|187911.8|187781.8|187947.4|187781.8|187910.7|187741.1|5
1737078940000|2025-01-17 01:55:40|187911.6|187781.6|187975.5|187750.4|187975.5|187789.1|187911.6|187748.9|8
1737078950000|2025-01-17 01:55:50|187975.3|187749.4|187973.3|187751.2|187975.3|187751.2|187973.3|187749.4|5
1737078960000|2025-01-17 01:56:00|187928.8|187798.8|187974.8|187749.8|187975.2|187798.8|187928.7|187749.8|6
1737078970000|2025-01-17 01:56:10|187974.4|187750.8|187973.6|187751.6|187974.4|187751.6|187973.6|187750.8|4
1737078980000|2025-01-17 01:56:20|187998|187726.7|187930.8|187800.8|187998|187800.8|187930.8|187726.7|3
1737078990000|2025-01-17 01:56:30|187931.3|187801.3|187929.6|187799.6|187931.3|187801.3|187929.6|187799.6|3
1737079000000|2025-01-17 01:56:40|187929.2|187799.2|187929.2|187799.2|187929.3|187799.3|187929.2|187799.2|3
1737079010000|2025-01-17 01:56:50|187929.1|187799.1|187929.2|187799.2|187929.2|187799.2|187929.1|187799.1|2
1737079020000|2025-01-17 01:57:00|187929.3|187799.3|187983.2|187736.9|187984.8|187799.3|187929.2|187736.9|9
1737079030000|2025-01-17 01:57:10|187983.6|187735.9|187985.3|187730.3|187986|187736.2|187983.2|187730.3|6
1737079040000|2025-01-17 01:57:20|187984.7|187730.6|187981.4|187733.9|187984.7|187733.9|187981.4|187730.6|5
1737079050000|2025-01-17 01:57:30|187928.8|187798.8|187927.4|187797.4|187928.8|187798.8|187927.4|187797.4|2
1737079060000|2025-01-17 01:57:40|187927.2|187797.2|187969.5|187752.7|187969.5|187797.4|187927.2|187752.7|4
1737079070000|2025-01-17 01:57:50|187970.3|187751.9|187970|187752.2|187970.3|187752.2|187970|187751.9|2
1737079080000|2025-01-17 01:58:00|187969.8|187753.2|187982.2|187738|187982.6|187753.2|187969.8|187738|3
1737079090000|2025-01-17 01:58:10|187982.5|187744.5|187981.3|187747.6|187985.5|187747.6|187981.3|187744.5|8
1737079100000|2025-01-17 01:58:20|187984|187750.4|187949.7|187819.7|187984|187819.7|187935.1|187750.4|6
1737079110000|2025-01-17 01:58:30|187950.8|187820.8|187952.8|187822.8|187952.8|187822.8|187950.8|187820.8|5
1737079130000|2025-01-17 01:58:50|187952.9|187822.9|187950.3|187820.3|187952.9|187822.9|187950.3|187820.3|7
1737079140000|2025-01-17 01:59:00|187989.2|187780.7|187949.7|187819.7|187989.3|187819.7|187949.7|187780.6|5
1737079150000|2025-01-17 01:59:10|187949.8|187819.8|187994|187767.7|187994|187819.8|187949.8|187767.3|3
1737079160000|2025-01-17 01:59:20|187993.3|187767.9|187945.5|187815.5|187993.7|187815.6|187945.5|187767.9|7
1737079170000|2025-01-17 01:59:30|187945|187815|187945|187815|187945|187815|187945|187815|1
1737079180000|2025-01-17 01:59:40|187946.6|187816.6|187947.1|187817.1|187947.3|187817.3|187945|187815|6
1737079190000|2025-01-17 01:59:50|187950.9|187820.9|187946.5|187816.5|187992.8|187823.3|187946.5|187769.3|6
1737079200000|2025-01-17 02:00:00|187993.7|187787.1|187938.7|187730.2|187993.7|187819.1|187938.7|187723.2|25
1737079210000|2025-01-17 02:00:10|187938.4|187730.8|187936.6|187732.5|187938.6|187732.6|187936.6|187730.6|16
1737079220000|2025-01-17 02:00:20|187936.8|187732.8|187918.1|187708.4|187936.8|187733.3|187918.1|187708.4|9
1737079230000|2025-01-17 02:00:30|187915.3|187705.6|187910.9|187703|187915.3|187739.8|187867.7|187692|12
1737079240000|2025-01-17 02:00:40|187911.5|187704.8|187911.3|187705|187911.5|187705|187911.3|187704.8|5
1737079250000|2025-01-17 02:00:50|187911|187705.3|187909.9|187702.6|187911|187705.4|187909.9|187702.6|6
1737079260000|2025-01-17 02:01:00|187907.5|187705|187871.2|187741.2|187907.5|187741.2|187864.3|187705|13
1737079270000|2025-01-17 02:01:10|187871.4|187741.4|187866|187736|187871.4|187741.4|187865.6|187735.6|10
1737079280000|2025-01-17 02:01:20|187866.4|187736.4|187869.8|187739.8|187869.8|187739.8|187866.3|187736.3|6
1737079290000|2025-01-17 02:01:30|187869.2|187739.2|187872.7|187742.7|187872.7|187742.7|187869|187739|6
1737079300000|2025-01-17 02:01:40|187873.5|187743.5|187873.5|187743.5|187873.5|187743.5|187873.5|187743.5|1
1737079310000|2025-01-17 02:01:50|187874.1|187744.1|187874.1|187744.1|187874.1|187744.1|187874.1|187744.1|1
1737079320000|2025-01-17 02:02:00|187873|187743|187873.2|187743.2|187873.2|187743.2|187872.9|187742.9|5
1737079330000|2025-01-17 02:02:10|187873|187743|187865.1|187735.1|187873.2|187743.2|187865.1|187735.1|6
1737079340000|2025-01-17 02:02:20|187869.1|187739.1|187927.2|187712.7|187927.2|187756.5|187869.1|187712.7|11
1737079350000|2025-01-17 02:02:30|187926|187712.3|187926.4|187717|187926.4|187717.4|187926|187712.3|4
1737079360000|2025-01-17 02:02:40|187926.9|187716.4|187927.5|187716.5|187927.5|187717.1|187926.8|187716.4|8
1737079370000|2025-01-17 02:02:50|187922.5|187722|187885.9|187755.9|187922.5|187757.2|187885.5|187721.7|8
1737079380000|2025-01-17 02:03:00|187889.1|187759.1|187890.3|187760.3|187891.6|187761.6|187889.1|187759.1|11
1737079390000|2025-01-17 02:03:10|187890.5|187760.5|187890.7|187760.7|187890.7|187760.7|187890.5|187760.5|4
1737079400000|2025-01-17 02:03:20|187953.8|187747.7|187940|187810|187953.8|187814.2|187940|187747.7|10
1737079410000|2025-01-17 02:03:30|187940.1|187810.1|187927.7|187797.7|187940.1|187810.1|187927.7|187797.7|9
1737079420000|2025-01-17 02:03:40|187927.8|187797.8|187927.1|187797.1|187927.8|187797.8|187923.5|187793.5|8
1737079430000|2025-01-17 02:03:50|187927.3|187797.3|187924.9|187794.9|187927.9|187797.9|187924.9|187794.9|7
1737079440000|2025-01-17 02:04:00|187923.5|187793.5|187923.5|187793.5|187923.5|187793.5|187923.3|187793.3|5
1737079450000|2025-01-17 02:04:10|187923.3|187793.3|187950.9|187732.8|187954.3|187793.5|187920.4|187730.1|14
1737079460000|2025-01-17 02:04:20|187953.5|187733.6|187907.7|187777.7|187953.9|187778.2|187906.5|187733.4|19
1737079470000|2025-01-17 02:04:30|187906.4|187776.4|187907.5|187777.5|187907.7|187777.7|187906.4|187776.4|13
1737079480000|2025-01-17 02:04:40|187907.3|187777.3|187899.1|187769.1|187907.3|187777.3|187898.4|187768.4|11
1737079490000|2025-01-17 02:04:50|187898.8|187768.8|187941.2|187729.6|187945.4|187768.8|187897.8|187729.6|15
1737079500000|2025-01-17 02:05:00|187941.3|187732.1|187902.9|187772.9|187941.3|187772.9|187902.8|187732.1|10
1737079510000|2025-01-17 02:05:10|187902.8|187772.8|187902.9|187772.9|187902.9|187772.9|187902.8|187772.8|4
1737079520000|2025-01-17 02:05:20|187902.5|187772.5|187902.9|187772.9|187902.9|187772.9|187902.5|187772.5|4
1737079530000|2025-01-17 02:05:30|187902.8|187772.8|187941.9|187730.8|187941.9|187772.9|187902.8|187730.8|5
1737079540000|2025-01-17 02:05:40|187943.9|187768.2|187898.6|187768.6|187944.9|187769.2|187898.2|187733.7|14
1737079550000|2025-01-17 02:05:50|187898.3|187768.3|187897.2|187767.2|187898.3|187768.3|187897.2|187767.2|5
1737079560000|2025-01-17 02:06:00|187900.1|187770.1|187900.2|187770.2|187900.2|187770.2|187900.1|187770.1|2
1737079570000|2025-01-17 02:06:10|187902.7|187772.7|187902.7|187772.7|187902.7|187772.7|187902.6|187772.6|3
1737079580000|2025-01-17 02:06:20|187903.2|187773.2|187903.2|187773.2|187903.7|187773.7|187903.2|187773.2|12
1737079590000|2025-01-17 02:06:30|187903.5|187773.5|187944.2|187727.1|187944.2|187773.5|187903|187727.1|10
1737079600000|2025-01-17 02:06:40|187943.3|187729.1|187933.4|187729.1|187944.2|187729.1|187931.4|187729.1|8
1737079610000|2025-01-17 02:06:50|187932|187728.9|187936.4|187731.8|187942.3|187732.6|187930.1|187720.7|14
1737079620000|2025-01-17 02:07:00|187936.3|187732|187921.5|187705.2|187936.6|187732|187921.5|187705.2|7
1737079630000|2025-01-17 02:07:10|187917.2|187701.7|187848.9|187718.9|187917.2|187719.3|187848.9|187691.7|10
1737079640000|2025-01-17 02:07:20|187883.5|187681.9|187847.1|187717.1|187883.5|187721.8|187846|187681.9|8
1737079650000|2025-01-17 02:07:30|187847.8|187717.8|187849.8|187719.8|187849.8|187719.8|187847.8|187717.8|6
1737079660000|2025-01-17 02:07:40|187855.7|187725.7|187854.8|187724.8|187857.5|187727.5|187854.8|187724.8|7
1737079670000|2025-01-17 02:07:50|187855.6|187725.6|187858.5|187728.5|187858.5|187728.5|187853|187723|5
1737079680000|2025-01-17 02:08:00|187859.6|187729.6|187860.7|187730.7|187860.7|187730.7|187859.6|187729.6|3
1737079690000|2025-01-17 02:08:10|187859.8|187729.8|187858.4|187728.4|187860|187730|187853.9|187723.9|10
1737079700000|2025-01-17 02:08:20|187858.3|187728.3|187859|187729|187859|187729|187858.3|187728.3|3
1737079720000|2025-01-17 02:08:40|187858.9|187728.9|187858.9|187728.9|187858.9|187728.9|187858.9|187728.9|1
1737079730000|2025-01-17 02:08:50|187861|187731|187934.4|187713|187934.4|187759.5|187861|187712.5|7
1737079740000|2025-01-17 02:09:00|187934.6|187712.7|187938.4|187711|187938.4|187712.7|187934.6|187711|9
1737079750000|2025-01-17 02:09:10|187938.5|187710.9|187939|187710.7|187939|187710.9|187938.5|187710.7|6
1737079760000|2025-01-17 02:09:20|187953.1|187696.8|187970.3|187695.8|187970.3|187696.9|187953.1|187695.8|5
1737079770000|2025-01-17 02:09:30|187971.1|187694.9|187897.5|187767.5|187972.2|187767.5|187897.5|187693.9|6
1737079780000|2025-01-17 02:09:40|187897.4|187767.4|187949.1|187718.2|187949.1|187768.4|187897.4|187718.2|7
1737079790000|2025-01-17 02:09:50|187948.1|187718.7|187944.3|187713.6|187948.1|187718.7|187944.3|187713.6|6
1737079800000|2025-01-17 02:10:00|187945.6|187713.7|187945.5|187713.2|187945.6|187713.7|187945.2|187713.2|6
1737079810000|2025-01-17 02:10:10|187945.9|187713|187957.8|187692.4|187957.8|187713|187945.9|187692.4|5
1737079820000|2025-01-17 02:10:20|187976.7|187692.3|187977|187689.5|187977|187692.3|187976.7|187689.5|4
1737079830000|2025-01-17 02:10:30|187976.7|187689.8|187977.3|187689.2|187977.3|187689.8|187976.7|187689.2|4
1737079840000|2025-01-17 02:10:40|187931.8|187731.8|187949.8|187717.1|187949.8|187768|187898|187717.1|5
1737079850000|2025-01-17 02:10:50|187945.6|187712.9|187894.3|187764.3|187945.7|187764.4|187894.3|187712.8|8
1737079860000|2025-01-17 02:11:00|187894.4|187764.4|187894.3|187764.3|187894.4|187764.4|187894.3|187764.3|2
1737079870000|2025-01-17 02:11:10|187931|187722|187930.4|187722|187931|187722|187930.4|187722|2
1737079880000|2025-01-17 02:11:20|187930.5|187721.9|187931.1|187730.5|187931.1|187730.6|187930.5|187721.9|5
1737079890000|2025-01-17 02:11:30|187897.4|187767.4|187897.4|187767.4|187898|187768|187897.4|187767.4|3
1737079900000|2025-01-17 02:11:40|187898.6|187768.6|187900.8|187770.8|187900.8|187770.8|187898.4|187768.4|11
1737079910000|2025-01-17 02:11:50|187901.6|187771.6|187966.3|187752.9|187974.4|187771.6|187901.6|187752.9|8
1737079920000|2025-01-17 02:12:00|187964.4|187750.8|187959.7|187757.5|187965.4|187757.5|187959.7|187747.6|8
1737079930000|2025-01-17 02:12:10|187959.5|187757.6|187921.5|187791.5|187959.5|187793.6|187921.4|187757.6|5
1737079940000|2025-01-17 02:12:20|187921.7|187791.7|187910.3|187780.3|187921.7|187791.7|187910.3|187780.3|7
1737079950000|2025-01-17 02:12:30|187956.6|187721.5|187956.1|187722.4|187956.6|187722.6|187955.4|187721.3|7
1737079960000|2025-01-17 02:12:40|187955.7|187723.6|187956.5|187721|187956.5|187723.6|187955.7|187721|11
1737079970000|2025-01-17 02:12:50|187956.3|187721.2|187976.8|187705.7|187976.8|187721.7|187956.3|187705.7|7
1737079980000|2025-01-17 02:13:00|187977|187705.5|187952.7|187723.6|187977.4|187723.9|187952.4|187695.1|15
1737079990000|2025-01-17 02:13:10|187946.2|187730.1|187945.2|187731|187946.2|187731|187945.2|187730|3
1737080000000|2025-01-17 02:13:20|187903.6|187773.6|187903.6|187773.6|187903.6|187773.6|187903.5|187773.5|5
1737080010000|2025-01-17 02:13:30|187903.5|187773.5|187903.6|187773.6|187903.6|187773.6|187903.5|187773.5|2
1737080020000|2025-01-17 02:13:40|187903.5|187773.5|187903.2|187773.2|187903.6|187773.6|187903.2|187773.2|4
1737080030000|2025-01-17 02:13:50|187945.3|187729.8|187901|187771|187945.4|187771|187901|187729.8|5
1737080050000|2025-01-17 02:14:10|187901.1|187771.1|187901.1|187771.1|187901.3|187771.3|187901.1|187771.1|3
1737080060000|2025-01-17 02:14:20|187901|187771|187901|187771|187901|187771|187901|187771|1
1737080070000|2025-01-17 02:14:30|187935.1|187732|187901.7|187771.7|187935.3|187771.7|187896.6|187731.7|7
1737080080000|2025-01-17 02:14:40|187901.6|187771.6|187901.6|187771.6|187901.6|187771.6|187901.6|187771.6|1
1737080100000|2025-01-17 02:15:00|187901.5|187771.5|187935.4|187731|187935.4|187771.6|187901.5|187731|3
1737080110000|2025-01-17 02:15:10|187935.5|187730.9|187935.5|187730.9|187935.5|187730.9|187935.5|187730.9|2
1737080120000|2025-01-17 02:15:20|187946.3|187722.2|187946.4|187722.2|187946.4|187722.2|187946.3|187722.2|2
1737080130000|2025-01-17 02:15:30|187901.5|187771.5|187901.5|187771.5|187901.5|187771.5|187901.5|187771.5|1
1737080140000|2025-01-17 02:15:40|187901.2|187771.2|187901.4|187771.4|187901.4|187771.4|187901.2|187771.2|2
1737080150000|2025-01-17 02:15:50|187901.2|187771.2|187901.2|187771.2|187901.2|187771.2|187901.2|187771.2|1
1737080160000|2025-01-17 02:16:00|187900.9|187770.9|187937.3|187729.1|187937.4|187771.2|187900.9|187729.1|4
1737080170000|2025-01-17 02:16:10|187937.1|187729.3|187937.8|187730|187937.8|187730|187937.1|187729.3|3
1737080180000|2025-01-17 02:16:20|187937.9|187729.9|187902.2|187772.2|187948|187772.2|187902.2|187721.6|6
1737080190000|2025-01-17 02:16:30|187902|187772|187902.1|187772.1|187902.1|187772.1|187902|187772|2
1737080200000|2025-01-17 02:16:40|187902.2|187772.2|187902.1|187772.1|187902.2|187772.2|187902.1|187772.1|2
1737080210000|2025-01-17 02:16:50|187902.2|187772.2|187938.2|187729.5|187938.2|187772.2|187902.1|187729.5|3
1737080220000|2025-01-17 02:17:00|187937.1|187730.7|187937.1|187730.7|187937.1|187730.7|187937.1|187730.7|2
1737080230000|2025-01-17 02:17:10|187936.7|187731.1|187934.7|187731|187936.7|187731.1|187934.7|187731|4
1737080240000|2025-01-17 02:17:20|187901.7|187771.7|187901.8|187771.8|187901.8|187771.8|187901.7|187771.7|2
1737080250000|2025-01-17 02:17:30|187901.6|187771.6|187901.8|187771.8|187901.8|187771.8|187901.6|187771.6|2
1737080270000|2025-01-17 02:17:50|187945.9|187721.9|187934.8|187730.9|187945.9|187730.9|187934.5|187721.9|4
1737080280000|2025-01-17 02:18:00|187934.5|187730.6|187934.5|187730.6|187934.5|187730.6|187934.5|187730.6|2
1737080290000|2025-01-17 02:18:10|187899.9|187769.9|187899.9|187769.9|187899.9|187769.9|187899.9|187769.9|1
1737080300000|2025-01-17 02:18:20|187900|187770|187842.7|187712.7|187900|187770|187840.6|187710.6|8
1737080310000|2025-01-17 02:18:30|187842.4|187712.4|187843.1|187713.1|187843.1|187713.1|187842.4|187712.4|6
1737080320000|2025-01-17 02:18:40|187843|187713|187834.2|187704.2|187843|187713|187834.2|187704.2|5
1737080330000|2025-01-17 02:18:50|187834.3|187704.3|187835.5|187705.5|187835.5|187705.5|187834.2|187704.2|3
1737080340000|2025-01-17 02:19:00|187835.7|187705.7|187838.6|187708.6|187838.8|187708.8|187834.2|187704.2|8
1737080350000|2025-01-17 02:19:10|187838.7|187708.7|187836.4|187706.4|187838.7|187708.7|187836.4|187706.4|7
1737080360000|2025-01-17 02:19:20|187836.5|187706.5|187838.5|187708.5|187839.3|187709.3|187836.4|187706.4|6
1737080370000|2025-01-17 02:19:30|187839.2|187709.2|187838.4|187708.4|187839.2|187709.2|187838.4|187708.4|3
1737080380000|2025-01-17 02:19:40|187883.7|187675.9|187884.1|187675.4|187884.1|187712|187842|187675.4|7
1737080390000|2025-01-17 02:19:50|187883.7|187675.8|187838.7|187708.7|187883.7|187712.2|187838.7|187675.8|6
1737080400000|2025-01-17 02:20:00|187838.6|187708.6|187840|187710|187840|187710|187835|187705|5
1737080410000|2025-01-17 02:20:10|187839.7|187709.7|187839.3|187709.3|187839.7|187709.7|187839.3|187709.3|2
1737080420000|2025-01-17 02:20:20|187838.9|187708.9|187842.5|187712.5|187842.5|187712.5|187838.9|187708.9|4
1737080430000|2025-01-17 02:20:30|187886.4|187683.7|187886.4|187683.7|187886.4|187717.2|187847.2|187683.7|3
1737080440000|2025-01-17 02:20:40|187885.8|187683|187885.2|187685|187885.8|187685|187885|187682.6|3
1737080450000|2025-01-17 02:20:50|187845.5|187715.5|187840.1|187710.1|187845.5|187715.5|187840.1|187710.1|2
1737080460000|2025-01-17 02:21:00|187840|187710|187840|187710|187840|187710|187840|187710|1
1737080470000|2025-01-17 02:21:10|187840.1|187710.1|187840.1|187710.1|187840.1|187710.1|187840.1|187710.1|1
1737080490000|2025-01-17 02:21:30|187845.4|187715.4|187894.3|187677.1|187894.3|187715.5|187845.4|187677.1|3
1737080500000|2025-01-17 02:21:40|187892|187674.9|187845.6|187715.6|187892.1|187715.6|187845.6|187674.9|5
1737080510000|2025-01-17 02:21:50|187845.9|187715.9|187839.7|187709.7|187845.9|187715.9|187839.7|187709.7|4
1737080520000|2025-01-17 02:22:00|187839.8|187709.8|187838.9|187708.9|187839.8|187709.8|187838.9|187708.9|4
1737080530000|2025-01-17 02:22:10|187839|187709|187839.4|187709.4|187839.4|187709.4|187838.9|187708.9|3
1737080540000|2025-01-17 02:22:20|187838.9|187708.9|187836.9|187706.9|187838.9|187708.9|187836.8|187706.8|4
1737080550000|2025-01-17 02:22:30|187836.8|187706.8|187836.9|187706.9|187836.9|187706.9|187836.8|187706.8|2
1737080560000|2025-01-17 02:22:40|187837.7|187707.7|187836.6|187706.6|187837.7|187707.7|187836.6|187706.6|3
1737080570000|2025-01-17 02:22:50|187849.3|187719.3|187849.7|187719.7|187849.7|187719.7|187849.2|187719.2|4
1737080580000|2025-01-17 02:23:00|187849.8|187719.8|187846.6|187716.6|187849.8|187719.8|187846.5|187716.5|4
1737080590000|2025-01-17 02:23:10|187836.2|187706.2|187836.2|187706.2|187836.2|187706.2|187836.2|187706.2|1
1737080600000|2025-01-17 02:23:20|187836.3|187706.3|187839|187709|187839|187709|187836.3|187706.3|2
1737080610000|2025-01-17 02:23:30|187838.9|187708.9|187839|187709|187839|187709|187838.9|187708.9|2
1737080620000|2025-01-17 02:23:40|187838.5|187708.5|187850|187720|187850.6|187720.6|187838.2|187708.2|7
1737080630000|2025-01-17 02:23:50|187887.3|187679.1|187887.3|187679.1|187887.3|187679.1|187887.3|187679.1|1
1737080650000|2025-01-17 02:24:10|187837.5|187707.5|187838.3|187708.3|187838.3|187708.3|187837.5|187707.5|2
1737080660000|2025-01-17 02:24:20|187838.2|187708.2|187840.6|187710.6|187840.6|187710.6|187838.2|187708.2|2
1737080680000|2025-01-17 02:24:40|187846.7|187716.7|187846.7|187716.7|187846.7|187716.7|187846.7|187716.7|1
1737080690000|2025-01-17 02:24:50|187849.8|187719.8|187885.9|187679.8|187886.1|187719.8|187849.7|187679.8|4
1737080700000|2025-01-17 02:25:00|187843.7|187713.7|187833.6|187703.6|187843.7|187713.7|187833.6|187703.6|3
1737080710000|2025-01-17 02:25:10|187833.3|187703.3|187833.6|187703.6|187833.6|187703.6|187833.3|187703.3|2
1737080720000|2025-01-17 02:25:20|187834|187704|187837.7|187707.7|187837.7|187707.7|187834|187704|5
1737080730000|2025-01-17 02:25:30|187838.5|187708.5|187842.2|187712.2|187843.2|187713.2|187838.5|187708.5|6
1737080750000|2025-01-17 02:25:50|187840.2|187710.2|187840.2|187710.2|187840.2|187710.2|187840.2|187710.2|1
1737080760000|2025-01-17 02:26:00|187841.9|187711.9|187845.4|187715.4|187845.4|187715.4|187841.9|187711.9|6
1737080770000|2025-01-17 02:26:10|187846.7|187716.7|187862.9|187732.9|187862.9|187732.9|187846.7|187716.7|8
1737080780000|2025-01-17 02:26:20|187863.5|187733.5|187863.6|187733.6|187864.2|187734.2|187863.5|187733.5|8
1737080790000|2025-01-17 02:26:30|187863.7|187733.7|187864.1|187734.1|187864.1|187734.1|187863.6|187733.6|5
1737080800000|2025-01-17 02:26:40|187863.9|187733.9|187862.1|187732.1|187863.9|187733.9|187860.6|187730.6|6
1737080810000|2025-01-17 02:26:50|187861.8|187731.8|187864.7|187734.7|187864.7|187734.7|187860.9|187730.9|9
1737080820000|2025-01-17 02:27:00|187864.3|187734.3|187862.5|187732.5|187864.4|187734.4|187861|187731|8
1737080830000|2025-01-17 02:27:10|187863.3|187733.3|187863.8|187733.8|187864.6|187734.6|187862.1|187732.1|9
1737080840000|2025-01-17 02:27:20|187863.6|187733.6|187942|187722.1|187942|187762.1|187863.6|187721.2|16
1737080850000|2025-01-17 02:27:30|187941.8|187722.5|187943.2|187719.6|187943.2|187722.5|187941.8|187719.6|12
1737080860000|2025-01-17 02:27:40|187944.8|187717.9|187944.6|187718.2|187944.8|187718.2|187944.6|187717.9|4
1737080870000|2025-01-17 02:27:50|187945|187717.8|187943.9|187725.8|187945|187766.4|187896.4|187717.8|3
1737080880000|2025-01-17 02:28:00|187943.4|187726.3|187899|187769|187943.4|187769|187898.7|187726.3|8
1737080890000|2025-01-17 02:28:10|187974.3|187699.7|187940.3|187725.1|187975.9|187725.1|187940.3|187698.2|6
1737080900000|2025-01-17 02:28:20|187897.4|187767.4|187948.1|187719.2|187948.1|187768.2|187897.3|187719.2|6
1737080910000|2025-01-17 02:28:30|187948.3|187719.1|187948.5|187718.9|187948.5|187719.1|187948.3|187718.9|5
1737080920000|2025-01-17 02:28:40|187948.6|187718.6|187898.4|187768.4|187948.8|187768.4|187898.4|187718.6|3
1737080930000|2025-01-17 02:28:50|187978.6|187695.8|187978.7|187695.7|187978.8|187696|187978.6|187695.6|5
1737080940000|2025-01-17 02:29:00|187979.1|187695.3|187979.9|187695.1|187979.9|187769.7|187899.7|187695.1|6
1737080950000|2025-01-17 02:29:10|187980|187694.9|187942.2|187724.3|187980|187724.6|187942.1|187694.9|5
1737080960000|2025-01-17 02:29:20|187942.3|187724.2|187898.7|187768.7|187949.6|187768.7|187898.6|187718.6|6
1737080980000|2025-01-17 02:29:40|187949.9|187718.3|187980.6|187694.1|187980.6|187718.3|187949.9|187694.1|4
1737080990000|2025-01-17 02:29:50|187945.8|187724.6|187935.4|187732.6|187981.2|187732.6|187935.4|187693.4|9
1737081000000|2025-01-17 02:30:00|187935.5|187733.3|187899.6|187769.6|187946.4|187769.6|187899.6|187723.8|8
1737081010000|2025-01-17 02:30:10|187900|187770|187899.8|187769.8|187900|187770|187899.8|187769.8|2
1737081020000|2025-01-17 02:30:20|187899.6|187769.6|187899.8|187769.8|187901|187771|187899.6|187769.6|4
1737081030000|2025-01-17 02:30:30|187900.9|187770.9|187900.9|187770.9|187900.9|187770.9|187900.3|187770.3|4
1737081040000|2025-01-17 02:30:40|187945.7|187728|187945.6|187728|187945.7|187728|187945.6|187728|2
1737081050000|2025-01-17 02:30:50|187901.6|187771.6|187901.6|187771.6|187901.6|187771.6|187901.6|187771.6|1
1737081060000|2025-01-17 02:31:00|187900.8|187770.8|187900.8|187770.8|187900.8|187770.8|187900.8|187770.8|1
1737081070000|2025-01-17 02:31:10|187900.9|187770.9|187900.8|187770.8|187901.6|187771.6|187900.8|187770.8|3
1737081080000|2025-01-17 02:31:20|187901.1|187771.1|187901.1|187771.1|187901.1|187771.1|187901.1|187771.1|1
1737081090000|2025-01-17 02:31:30|187903.2|187773.2|187964|187753.7|187964|187773.2|187903.2|187749.1|4
1737081100000|2025-01-17 02:31:40|187963.2|187754.5|187925.1|187795.1|187963.2|187795.1|187925.1|187754.5|3
1737081110000|2025-01-17 02:31:50|187925|187795|187925.2|187795.2|187925.4|187795.4|187925|187795|7
1737081120000|2025-01-17 02:32:00|187925.1|187795.1|187928.2|187798.2|187928.5|187798.5|187925.1|187795.1|8
1737081130000|2025-01-17 02:32:10|187989.5|187733.1|187984.9|187735.3|187989.5|187735.3|187984.9|187733.1|5
1737081140000|2025-01-17 02:32:20|187927.3|187797.3|187923.3|187793.3|187927.3|187797.3|187923.3|187793.3|4
1737081150000|2025-01-17 02:32:30|187924|187794|187924|187794|187924.1|187794.1|187924|187794|3
1737081160000|2025-01-17 02:32:40|187924.1|187794.1|187924|187794|187924.1|187794.1|187924|187794|2
1737081170000|2025-01-17 02:32:50|187924.1|187794.1|187929.1|187799.1|187980.8|187799.1|187924|187739|9
1737081180000|2025-01-17 02:33:00|187923.5|187793.5|187924.6|187794.6|187925.1|187795.1|187923.5|187793.5|6
1737081190000|2025-01-17 02:33:10|187924|187794|187924.1|187794.1|187924.1|187794.1|187924|187794|2
1737081200000|2025-01-17 02:33:20|187923.3|187793.3|187923.3|187793.3|187923.3|187793.3|187923.3|187793.3|1
1737081210000|2025-01-17 02:33:30|187926|187796|187923.7|187793.7|187927.1|187797.1|187923.7|187793.7|5
1737081220000|2025-01-17 02:33:40|187923.4|187793.4|187951.4|187726.6|187951.4|187793.4|187903.1|187726.6|9
1737081230000|2025-01-17 02:33:50|187951.5|187725.4|187947.4|187720.6|187951.5|187725.4|187947.1|187720.6|5
1737081240000|2025-01-17 02:34:00|187947.7|187720.4|187948.1|187720|187948.1|187720.4|187947.7|187720|4
1737081250000|2025-01-17 02:34:10|187898.9|187768.9|187898.9|187768.9|187899|187769|187898.8|187768.8|6
1737081260000|2025-01-17 02:34:20|187899|187769|187945|187726.1|187945|187769|187899|187726.1|3
1737081270000|2025-01-17 02:34:30|187899.7|187769.7|187975.7|187696|187976.6|187769.9|187899.7|187696|5
1737081280000|2025-01-17 02:34:40|187976.4|187695.3|187936.4|187725.7|187976.8|187725.7|187936.4|187694.9|6
1737081290000|2025-01-17 02:34:50|187896.4|187726|187896.4|187766.4|187896.4|187766.4|187896.4|187726|2
1737081300000|2025-01-17 02:35:00|187897.4|187767.4|187897.4|187767.4|187897.5|187767.5|187897.4|187767.4|3
1737081310000|2025-01-17 02:35:10|187897.5|187767.5|187945|187724.6|187945|187767.5|187897.4|187724.6|5
1737081320000|2025-01-17 02:35:20|187945.3|187724.3|187945.4|187724.1|187945.4|187724.3|187945.3|187724.1|2
1737081330000|2025-01-17 02:35:30|187934.3|187733.2|187934.5|187733.2|187934.5|187733.2|187934.3|187733.2|2
1737081340000|2025-01-17 02:35:40|187934.7|187733|187899.9|187769.9|187934.7|187769.9|187899.9|187733|3
1737081350000|2025-01-17 02:35:50|187899.8|187769.8|187899.9|187769.9|187899.9|187769.9|187899.8|187769.8|2
1737081360000|2025-01-17 02:36:00|187900.3|187770.3|187901.1|187771.1|187901.2|187771.2|187900.3|187770.3|6
1737081370000|2025-01-17 02:36:10|187947.8|187724|187947.8|187723.9|187947.8|187724|187947.8|187723.9|2
1737081380000|2025-01-17 02:36:20|187947.9||187947.9||187947.9||187947.9||1
1737081390000|2025-01-17 02:36:30|187937.5|187733.2|187902.1|187772.1|187937.6|187772.1|187902.1|187733.2|4
1737081400000|2025-01-17 02:36:40|187902|187772|187902|187772|187902.1|187772.1|187902|187772|3
1737081410000|2025-01-17 02:36:50|187902.2|187772.2|187902.6|187772.6|187902.8|187772.8|187902.2|187772.2|3
1737081420000|2025-01-17 02:37:00|187949.6|187724.7|187949.6|187724.7|187949.6|187724.7|187949.6|187724.7|1
1737081430000|2025-01-17 02:37:10||187724.1||187723.7||187724.1||187723.6|4
1737081450000|2025-01-17 02:37:30|187939.8|187732.9|187903.2|187773.2|187939.8|187773.3|187903|187732.9|6
1737081460000|2025-01-17 02:37:40|187903|187773|187904.1|187774.1|187904.1|187774.1|187903|187773|4
1737081470000|2025-01-17 02:37:50|187904.3|187774.3|187903.9|187773.9|187904.3|187774.3|187903.7|187773.7|9
1737081480000|2025-01-17 02:38:00|187903.7|187773.7|187966|187753.3|187966.2|187774|187903.7|187748.2|8
1737081490000|2025-01-17 02:38:10|187973|187758|187966.7|187754.5|187973|187758|187966.7|187754.2|8
1737081500000|2025-01-17 02:38:20|187966.1|187754.7|187965|187754.3|187966.1|187754.9|187965|187754.3|3
1737081510000|2025-01-17 02:38:30|187925.6|187795.6|187962.7|187753.7|187962.8|187795.7|187925.3|187753.7|5
1737081520000|2025-01-17 02:38:40|188001.9|187723.3|188000.2|187723.7|188001.9|187723.7|188000.2|187723.3|4
1737081530000|2025-01-17 02:38:50|188000.7|187723.2|187999.6|187722.8|188003.3|187725.1|187999.6|187722.7|7
1737081540000|2025-01-17 02:39:00|187999.1|187723.3|187934.8|187804.8|188000.6|187804.8|187931.2|187722.8|9
1737081550000|2025-01-17 02:39:10|187935|187805|187935|187805|187935|187805|187935|187805|1
1737081560000|2025-01-17 02:39:20|187935.1|187805.1|187936.2|187806.2|187936.2|187806.2|187935.1|187805.1|3
1737081570000|2025-01-17 02:39:30|187936.1|187806.1|187940.9|187810.9|187940.9|187810.9|187936.1|187806.1|4
1737081580000|2025-01-17 02:39:40|187941.1|187811.1|187934.9|187804.9|187941.1|187811.1|187932.9|187802.9|6
1737081590000|2025-01-17 02:39:50|187932.9|187802.9|187933.3|187803.3|187933.7|187803.7|187932.9|187802.9|5
1737081600000|2025-01-17 02:40:00|187936.4|187806.4|188041.8|187816.2|188041.8|187816.2|187936.4|187806.4|5
1737081610000|2025-01-17 02:40:10|188039.6|187818.6|188042.8|187808.7|188045.6|187818.6|188039.6|187808.7|8
1737081620000|2025-01-17 02:40:20|188029.4|187822.1|188043|187808.5|188043|187822.1|188029.4|187808.5|4
1737081630000|2025-01-17 02:40:30|188043.3|187808.2|188069.5|187779.5|188069.5|187860.4|187990.4|187779.5|4
1737081640000|2025-01-17 02:40:40|188066.4|187781.6|188025|187820.4|188067|187820.4|188025|187779.8|4
1737081650000|2025-01-17 02:40:50|188024.3|187820.1|188024.1|187820.7|188024.7|187820.7|188024.1|187820|5
1737081660000|2025-01-17 02:41:00|188024.3|187820.5|188033.8|187810.4|188068.5|187820.5|188024.3|187778.2|9
1737081670000|2025-01-17 02:41:10|188042.8|187802.5|188023.2|187822.5|188043|187822.5|188023.2|187802.4|4
1737081680000|2025-01-17 02:41:20|188023.3|187822.3|188023.3|187822.3|188023.3|187822.3|188023.3|187822.3|2
1737081690000|2025-01-17 02:41:30|188023.5|187822.2|188040.4|187807.6|188040.4|187822.2|188023.5|187807.6|2
1737081700000|2025-01-17 02:41:40|188027.6|187819.6|188073.1|187774.7|188073.1|187819.6|188027.6|187774.7|5
1737081710000|2025-01-17 02:41:50|188073.5|187774.3|187987.5|187857.5|188073.5|187857.5|187987.5|187774.3|4
1737081720000|2025-01-17 02:42:00|188035.1|187809.4|188034.5|187807.7|188036.1|187809.4|188034.2|187807.7|7
1737081730000|2025-01-17 02:42:10|188043.4|187800.4|188023.8|187820.9|188043.5|187820.9|188023.8|187800.3|4
1737081740000|2025-01-17 02:42:20|188023.9||188023.9||188023.9||188023.9||1
1737081750000|2025-01-17 02:42:30|188040.8|187805.6|188073.5|187770.9|188074.3|187805.6|188040.8|187769.6|6
1737081760000|2025-01-17 02:42:40|188068.3|187768.9|188026.9|187813.9|188068.3|187814.6|188026.1|187768.9|3
1737081770000|2025-01-17 02:42:50|188026.5|187814.3|187984.3|187854.3|188026.5|187854.4|187984.3|187814.3|6
1737081780000|2025-01-17 02:43:00|187984.5|187854.5|187983.3|187853.3|188032.3|187854.5|187983.3|187804.8|3
1737081790000|2025-01-17 02:43:10|188027.7|187811.6|188021.9|187817.7|188027.7|187817.8|188021.8|187811.5|5
1737081800000|2025-01-17 02:43:20|188039.3|187802.3|187984.9|187854.9|188039.3|187854.9|187984.9|187802.3|2
1737081820000|2025-01-17 02:43:40|187983.6|187853.6|187983.7|187853.7|187983.7|187853.7|187983.6|187853.6|4
1737081830000|2025-01-17 02:43:50|188026.6|187812.2|188026.6|187812.2|188026.6|187812.2|188026.6|187812.2|1
1737081840000|2025-01-17 02:44:00|188026.7|187812.1|188026.7|187812.1|188026.7|187812.1|188026.7|187812.1|2
1737081850000|2025-01-17 02:44:10|188026.8|187812|188026.8|187812|188026.8|187812|188026.8|187812|2
1737081860000|2025-01-17 02:44:20|187982.9|187852.9|187983.1|187853.1|187983.1|187853.1|187982.9|187852.9|2
1737081870000|2025-01-17 02:44:30|187983.2|187853.2|187983.5|187853.5|187983.5|187853.5|187983.2|187853.2|3
1737081890000|2025-01-17 02:44:50|187983.8|187853.8|188028.9|187815|188028.9|187854|187983.8|187815|3
1737081900000|2025-01-17 02:45:00|188030.2|187815.1|188076.7|187763.5|188076.7|187815.1|188030.2|187763.5|4
1737081910000|2025-01-17 02:45:10|188076.5|187764|187984.1|187854.1|188077.6|187854.1|187984.1|187764|7
1737081920000|2025-01-17 02:45:20|187984.2|187854.2|187984.2|187854.2|187984.2|187854.2|187984.2|187854.2|1
1737081930000|2025-01-17 02:45:30|187984.1|187854.1|187984.1|187854.1|187984.1|187854.1|187984.1|187854.1|1
1737081940000|2025-01-17 02:45:40|187982.7|187852.7|188030.5|187812.2|188030.5|187852.7|187982.7|187812.2|2
1737081950000|2025-01-17 02:45:50|188030.6|187812.1|188030.6|187812.1|188030.6|187812.1|188030.6|187812.1|2
1737081960000|2025-01-17 02:46:00|188030.7|187810.2|188030.7|187810.2|188030.7|187810.2|188030.7|187810.2|2
1737081970000|2025-01-17 02:46:10|188031.3|187800.4|187985.1|187855.1|188043.2|187855.1|187985.1|187800.4|3
1737081980000|2025-01-17 02:46:20|187985.4|187855.4|187985.3|187855.3|187985.4|187855.4|187985.3|187855.3|2
1737081990000|2025-01-17 02:46:30|187985.5|187855.5|187985.3|187855.3|187985.5|187855.5|187985.3|187855.3|2
1737082000000|2025-01-17 02:46:40|187984.1|187854.1|188030.4|187811.7|188030.5|187854.1|187984.1|187811.6|5
1737082010000|2025-01-17 02:46:50||187811.6||187811.6||187811.6||187811.6|1
1737082020000|2025-01-17 02:47:00|187983.9|187853.9|187984.1|187854.1|188024.9|187854.1|187983.9|187812.8|3
1737082030000|2025-01-17 02:47:10|188022.9|187817.6|187985.3|187855.3|188023|187855.3|187985.3|187817.5|4
1737082060000|2025-01-17 02:47:40|188031.7|187811.7|188031.8|187811.6|188031.8|187811.7|188031.7|187811.6|3
1737082070000|2025-01-17 02:47:50|188031.9||188031.9||188031.9||188031.9||1
1737082080000|2025-01-17 02:48:00|187984.4|187811.5|187985.1|187855.1|187985.1|187855.1|187984.4|187811.5|6
1737082090000|2025-01-17 02:48:10|187986.1|187856.1|187986.3|187856.3|187986.3|187856.3|187986.1|187856.1|2
1737082100000|2025-01-17 02:48:20|187986.2|187856.2|187986.2|187856.2|187986.2|187856.2|187986.2|187856.2|1
1737082110000|2025-01-17 02:48:30|188045.4|187801.9|188046.2|187801.6|188046.2|187801.9|188045.4|187801.6|4
1737082120000|2025-01-17 02:48:40|188036.7|187812.5|188036.7|187812.5|188036.7|187812.5|188036.7|187812.5|1
1737082130000|2025-01-17 02:48:50|188036.1|187813.1|187987.5|187857.5|188036.3|187857.5|187987.5|187812.9|5
1737082140000|2025-01-17 02:49:00|187987.3|187857.3|188058|187834.1|188058.4|187867.1|187987.3|187834.1|6
1737082150000|2025-01-17 02:49:10|188057.8|187834.7|188058.3|187842.9|188058.3|187843.6|188057.6|187834.7|5
1737082160000|2025-01-17 02:49:20|188057.5|187843.7|188015.6|187885.6|188057.5|187885.6|188015.6|187843.7|3
1737082170000|2025-01-17 02:49:30|188015.5|187885.5|188053.5|187923.5|188093.6|187923.5|188015.5|187881.5|10
1737082180000|2025-01-17 02:49:40|188052.6|187922.6|188053.3|187923.3|188053.3|187923.3|188052.6|187922.6|3
1737082190000|2025-01-17 02:49:50|188052.6|187922.6|188053.2|187923.2|188053.3|187923.3|188052.6|187922.6|3
1737082200000|2025-01-17 02:50:00|188104.7|187876.9|188104.9|187876.9|188104.9|187876.9|188104.7|187876.9|2
1737082210000|2025-01-17 02:50:10|188104.3|187877.5|188148.5|187815.3|188149.2|187877.5|188103.6|187815.3|4
1737082220000|2025-01-17 02:50:20|188147.7|187816.1|188149|187814.8|188149|187816.4|188147.1|187814.8|4
1737082230000|2025-01-17 02:50:30|188095.4|187873.7|188104.3|187866.7|188104.3|187920.1|188049.3|187866.7|8
1737082240000|2025-01-17 02:50:40|188104.1|187867.1|188089|187884.6|188108.1|187884.6|188089|187867.1|12
1737082250000|2025-01-17 02:50:50|188089.1|187884.5|188088.2|187887.2|188089.1|187887.2|188087.3|187884.5|6
1737082260000|2025-01-17 02:51:00|188087.8|187886.8|188051.4|187921.4|188087.8|187921.4|188051.4|187886|4
1737082270000|2025-01-17 02:51:10|188051.5|187921.5|188105.1|187869.8|188105.1|187921.5|188050.8|187869.8|6
1737082280000|2025-01-17 02:51:20|188105.3|187869.5|188105.3|187869.5|188105.3|187869.5|188105.3|187869.5|2
1737082290000|2025-01-17 02:51:30|188111.8|187869.8|188085.7|187883.5|188111.8|187883.5|188085.7|187863.2|4
1737082300000|2025-01-17 02:51:40|188085.5|187883.7|188085.5|187883.7|188085.5|187883.7|188085.5|187883.7|2
1737082310000|2025-01-17 02:51:50|188085|187884.1|188049.6|187919.6|188085|187919.6|188049.6|187884.1|6
1737082320000|2025-01-17 02:52:00|188084.3|187884.1|188054.6|187924.6|188093|187926|188054.6|187884.1|12
1737082330000|2025-01-17 02:52:10|188054.8|187924.8|188053.9|187923.9|188054.8|187924.8|188053.6|187923.6|6
1737082340000|2025-01-17 02:52:20|188054.3|187924.3|188084.5|187864.1|188084.7|187924.3|188017.6|187863.3|6
1737082350000|2025-01-17 02:52:30|188084.1|187865.3|188078.9|187868.6|188084.1|187868.6|188078.9|187865.3|4
1737082360000|2025-01-17 02:52:40|188037.8|187868.9|188080.6|187866.6|188080.6|187908.1|188037.8|187866.6|7
1737082370000|2025-01-17 02:52:50|188078.4|187866.9|188079.8|187864.9|188079.8|187867.4|188077.9|187864.9|5
1737082380000|2025-01-17 02:53:00|188079.5|187865.2|188032|187902|188079.5|187902.3|188032|187865.2|5
1737082390000|2025-01-17 02:53:10|188032.2|187902.2|188032|187902|188032.2|187902.2|188032|187902|4
1737082400000|2025-01-17 02:53:20|188032.3|187902.3|188032.7|187902.7|188032.7|187902.7|188032.3|187902.3|4
1737082410000|2025-01-17 02:53:30|188032.8|187902.8|188036.7|187906.7|188036.7|187906.7|188032.7|187902.7|3
1737082430000|2025-01-17 02:53:50|188036.6|187906.6|188077.1|187867|188077.5|187906.6|188036.6|187867|3
1737082440000|2025-01-17 02:54:00|188077|187867.1|188094.3|187832.5|188094.3|187867.1|188077|187832.5|3
1737082450000|2025-01-17 02:54:10|188090.9|187829.7|188032.2|187902.2|188093.9|187902.2|188029.8|187829.7|7
1737082480000|2025-01-17 02:54:40|188026.3|187896.3|188035.5|187905.5|188035.5|187905.5|188025.3|187895.3|5
1737082490000|2025-01-17 02:54:50|188035.9|187905.9|188035.5|187905.5|188035.9|187905.9|188035.5|187905.5|4
1737082510000|2025-01-17 02:55:10|188033|187903|188033|187903|188033|187903|188033|187903|1
1737082530000|2025-01-17 02:55:30|188077.1|187868.5|188077.1|187868.5|188077.1|187868.5|188077.1|187868.5|1
1737082540000|2025-01-17 02:55:40|188036.9|187906.9|188037|187907|188037|187907|188036.9|187906.9|2
1737082550000|2025-01-17 02:55:50|188036.4|187906.4|188037|187907|188037.2|187907.2|188036.4|187906.4|5
1737082560000|2025-01-17 02:56:00|188036.9|187906.9|188033|187903|188036.9|187906.9|188033|187903|2
1737082570000|2025-01-17 02:56:10|188037.4|187907.4|188098.1|187879.5|188098.1|187922.5|188037.4|187879.5|3
1737082580000|2025-01-17 02:56:20|188097.5|187879.7|188101.3|187882|188101.9|187882.1|188097.5|187879.5|5
1737082590000|2025-01-17 02:56:30|188102.1|187881.2|188037.5|187907.5|188102.1|187913.7|188037.5|187877.9|11
1737082600000|2025-01-17 02:56:40|188040.5|187910.5|188032.3|187902.3|188040.5|187910.5|188032.3|187902.3|7
1737082630000|2025-01-17 02:57:10|188034.1|187904.1|188079.8|187867.2|188079.8|187904.1|188033.9|187867.2|4
1737082640000|2025-01-17 02:57:20|188079.7|187867.7|188079.3|187867.7|188079.7|187867.7|188079.3|187867.7|2
1737082650000|2025-01-17 02:57:30|188079.4|187868|188038.1|187908.1|188079.4|187908.1|188038.1|187868|3
1737082660000|2025-01-17 02:57:40|188041.4|187911.4|188103.3|187881.1|188103.3|187917.8|188041.4|187881.1|9
1737082670000|2025-01-17 02:57:50|188103.7|187880.6|188057.2|187927.2|188104.7|187927.2|188057.2|187879.7|5
1737082680000|2025-01-17 02:58:00|188057.1|187927.1|188105.3|187879|188105.3|187927.2|188057.1|187879|5
1737082690000|2025-01-17 02:58:10|188105.2|187879.2|188146.5|187831.3|188146.5|187884.4|188101.9|187831.3|7
1737082700000|2025-01-17 02:58:20|188144.1|187833.6|188146.7|187831.1|188146.7|187833.6|188144.1|187831.1|3
1737082710000|2025-01-17 02:58:30|188146.5|187831.2|188055|187925|188146.5|187925|188055|187831.2|6
1737082720000|2025-01-17 02:58:40|188054.8|187924.8|188053.9|187923.9|188102.3|187925|188053.9|187875.9|6
1737082740000|2025-01-17 02:59:00|188048.8|187918.8|188081.8|187867.7|188083.9|187918.8|188044.1|187866|7
1737082750000|2025-01-17 02:59:10|188081.7|187866.8|188036.6|187906.6|188081.7|187906.6|188031.2|187862.3|9
1737082760000|2025-01-17 02:59:20|188037.4|187907.4|188040.4|187910.4|188040.5|187910.5|188037.4|187907.4|8
1737082770000|2025-01-17 02:59:30|188040.6|187910.6|188040.6|187910.6|188040.9|187910.9|188040.6|187910.6|3
1737082780000|2025-01-17 02:59:40|188040.4|187910.4|188119.4|187843.4|188122.1|187910.4|188039.9|187841.4|7
1737082790000|2025-01-17 02:59:50|188116.4|187846|188082.2|187867.4|188116.4|187867.4|188082.2|187845.8|6
1737082800000|2025-01-17 03:00:00|188080.2|187868.9|188163.8|187937.2|188166.9|187989|188053.6|187868.9|18
1737082810000|2025-01-17 03:00:10|188137|187902.5|188130.4|187904.9|188137|187907.5|188129.7|187902.5|9
1737082820000|2025-01-17 03:00:20|188124.9|187909.3|188118.2|187914.7|188124.9|187914.7|188118.2|187909.3|11
1737082830000|2025-01-17 03:00:30|188117.4|187915.3|188128.9|187910.3|188130.3|187966.4|188081.2|187905.5|11
1737082840000|2025-01-17 03:00:40|188128.6|187910.1|188130.4|187908.6|188130.4|187910.1|188128.6|187908.6|5
1737082850000|2025-01-17 03:00:50|188131.1|187907.9|188130.1|187906.1|188131.1|187907.9|188125.5|187902.3|5
1737082860000|2025-01-17 03:01:00|188130.5|187905.7|188156.7|187881.5|188156.7|187905.8|188130.5|187875.8|11
1737082870000|2025-01-17 03:01:10|188152.4|187877.5|188152.5|187876.6|188152.5|187877.5|188152.1|187876.6|5
1737082880000|2025-01-17 03:01:20|188155.9|187907.3|188135.8|187932.4|188155.9|187932.8|188135.5|187907.3|6
1737082890000|2025-01-17 03:01:30|188136.2|187931.9|188156.8|187906.2|188156.8|187932.2|188136|187906.2|6
1737082900000|2025-01-17 03:01:40|188132.5|187905.8|188084.4|187954.4|188132.9|187954.4|188084.4|187905.7|5
1737082910000|2025-01-17 03:01:50|188190.1|187853.9|188192.3|187851.7|188192.3|187853.9|188190.1|187851.7|5
1737082920000|2025-01-17 03:02:00|188191|187852|188189.6|187847.6|188192.4|187852|188189.6|187847.6|8
1737082930000|2025-01-17 03:02:10|188189.8|187847.8|188132.8|187903.8|188189.8|187903.9|188132.6|187847.8|6
1737082940000|2025-01-17 03:02:20|188133.3|187903.2|188083.3|187953.3|188133.3|187953.3|188083.2|187903.2|5
1737082950000|2025-01-17 03:02:30|188133.4|187903.1|188133.5|187903|188133.7|187903.1|188133.4|187902.9|3
1737082960000|2025-01-17 03:02:40|188083.3|187903.1|188191.9|187849.9|188191.9|187953.3|188083.3|187849.2|5
1737082970000|2025-01-17 03:02:50|188191.8|187849.8|188138.3|187898.5|188191.9|187898.5|188138.3|187849.8|5
1737082980000|2025-01-17 03:03:00|188141|187900.5|188080.5|187950.5|188171.6|187950.5|188080.5|187897.3|11
1737082990000|2025-01-17 03:03:10|188083.6|187953.6|188084|187954|188084|187954|188082.9|187952.9|7
1737083000000|2025-01-17 03:03:20|188083.4|187953.4|188082.7|187952.7|188083.4|187953.4|188078.6|187948.6|6
1737083010000|2025-01-17 03:03:30|188081.8|187951.8|188081.9|187951.9|188082.3|187952.3|188081.8|187951.8|4
1737083020000|2025-01-17 03:03:40|188081.5|187951.5|188081.9|187951.9|188081.9|187951.9|188081.5|187951.5|2
1737083030000|2025-01-17 03:03:50|188082.5|187952.5|188077.2|187947.2|188082.5|187952.5|188077.1|187947.1|4
1737083040000|2025-01-17 03:04:00|188081.6|187951.6|188081|187951|188081.6|187951.6|188080.8|187950.8|4
1737083050000|2025-01-17 03:04:10|188080.8|187950.8|188080.9|187950.9|188080.9|187950.9|188080.5|187950.5|4
1737083060000|2025-01-17 03:04:20|188081.3|187951.3|188081|187951|188081.3|187951.3|188081|187951|4
1737083070000|2025-01-17 03:04:30|188140.3|187891.5|188140|187891.9|188140.4|187891.9|188140|187891.5|4
1737083080000|2025-01-17 03:04:40|188139.3|187892.6|188139.4|187892.5|188139.4|187892.6|188139.3|187892.5|4
1737083090000|2025-01-17 03:04:50|188139.1|187892.8|188079.9|187949.9|188139.1|187949.9|188079.9|187892.8|3
1737083100000|2025-01-17 03:05:00|188080.3|187950.3|188079.9|187949.9|188080.3|187950.3|188079.9|187949.9|2
1737083110000|2025-01-17 03:05:10|188079.8|187949.8|188079.9|187949.9|188079.9|187949.9|188079.8|187949.8|2
1737083120000|2025-01-17 03:05:20|188079.8|187949.8|188140.1|187891.9|188140.1|187949.9|188079.5|187891.9|5
1737083130000|2025-01-17 03:05:30|188139.8|187891.4|188140.3|187891.7|188140.3|187892.1|188139.8|187891.4|4
1737083140000|2025-01-17 03:05:40|188139.8|187892.2|188139.2|187892.8|188139.8|187892.8|188139.2|187892.2|4
1737083150000|2025-01-17 03:05:50|188079.8|187949.8|188079.8|187949.8|188079.8|187949.8|188079.7|187949.7|3
1737083160000|2025-01-17 03:06:00|188080|187950|188079.8|187949.8|188080|187950|188079.8|187949.8|2
1737083180000|2025-01-17 03:06:20|188141.3|187890.6|188140.3|187891.6|188141.3|187891.6|188140.3|187890.6|3
1737083190000|2025-01-17 03:06:30|188140|187891.9|188140.7|187891.2|188140.7|187891.9|188140|187891.2|3
1737083200000|2025-01-17 03:06:40|188140.3|187891.6|188080.9|187950.9|188140.3|187950.9|188080.8|187891.6|4
1737083210000|2025-01-17 03:06:50|188081.1|187951.1|188081.2|187951.2|188081.2|187951.2|188080.9|187950.9|5
1737083220000|2025-01-17 03:07:00|188081|187951|188080.8|187950.8|188081.3|187951.3|188080.8|187950.8|5
1737083230000|2025-01-17 03:07:10|188140.5|187890.4|188139.3|187891.6|188141.2|187891.6|188139.3|187890.4|3
1737083240000|2025-01-17 03:07:20|188140.6|187913.6|188118.4|187913.3|188140.6|187913.6|188117.7|187913|7
1737083250000|2025-01-17 03:07:30|188118.6|187913.2|188118.7|187913.9|188118.7|187914.2|188118.5|187913.2|7
1737083260000|2025-01-17 03:07:40|188117.4|187915.2|188128|187866.5|188132.3|187915.2|188107.4|187859.1|6
1737083270000|2025-01-17 03:07:50|188127.7|187866.8|188105.3|187883.8|188127.7|187883.8|188105.3|187866.8|9
1737083280000|2025-01-17 03:08:00|188105.1|187884|188103.8|187885.7|188105.1|187885.7|188103.8|187884|7
1737083290000|2025-01-17 03:08:10|188103.4|187886|188055.9|187925.9|188103.4|187928.1|188055.9|187886|8
1737083300000|2025-01-17 03:08:20|188056.1|187926.1|188056.6|187926.6|188056.6|187926.6|188055.6|187925.6|7
1737083320000|2025-01-17 03:08:40|188056.4|187926.4|188036.8|187833.2|188075.6|187928.1|188036.8|187824.7|9
1737083330000|2025-01-17 03:08:50|188036.6|187833.4|188004.5|187874.5|188040|187874.5|188004.5|187833.4|8
1737083340000|2025-01-17 03:09:00|188004.4|187874.4|188009.1|187879.1|188039.5|187879.1|188004.4|187832.3|9
1737083350000|2025-01-17 03:09:10|188045|187845|188044.5|187844.4|188045|187880|188010|187844.2|5
1737083360000|2025-01-17 03:09:20|188044.8|187844|188044.6|187844.2|188044.8|187844.2|188044.6|187844|3
1737083370000|2025-01-17 03:09:30|188044.4|187844.4|188043.9|187842|188044.4|187844.4|188043.9|187842|3
1737083380000|2025-01-17 03:09:40|188055.6|187840.1|188070.8|187822.9|188070.8|187840.1|188055.6|187822.9|4
1737083390000|2025-01-17 03:09:50|188070.1|187823.1|188070.1|187837.4|188070.1|187837.4|188070.1|187823.1|2
1737083400000|2025-01-17 03:10:00|188070.8|187837|188014.4|187884.4|188070.8|187884.4|188014.4|187823.1|8
1737083410000|2025-01-17 03:10:10|188014.6|187884.6|188014.5|187884.5|188014.6|187884.6|188014.2|187884.2|5
1737083420000|2025-01-17 03:10:20|188015.5|187885.5|188015.1|187885.1|188015.5|187885.5|188014.9|187884.9|4
1737083430000|2025-01-17 03:10:30|188011.3|187881.3|188060|187842.9|188060|187881.3|188011.3|187842.9|2
1737083440000|2025-01-17 03:10:40|188059.1|187843.9|188070.3|187838.1|188070.3|187843.9|188059.1|187838.1|3
1737083450000|2025-01-17 03:10:50|188070|187838.4|188070|187838.4|188070|187838.4|188070|187838.4|2
1737083460000|2025-01-17 03:11:00|188070.9|187837.6|188014.6|187884.6|188070.9|187884.9|188014.6|187837.6|6
1737083470000|2025-01-17 03:11:10|188015.6|187885.6|188012.8|187882.8|188015.6|187885.6|188012.6|187882.6|6
1737083480000|2025-01-17 03:11:20|188013.1|187883.1|188012.8|187882.8|188013.1|187883.1|188012.8|187882.8|2
1737083490000|2025-01-17 03:11:30|188058.5|187847.1|188058.8|187847.6|188058.8|187848.8|188058.5|187847.1|3
1737083500000|2025-01-17 03:11:40|188070.1|187841|188069.8|187841.2|188070.1|187841.2|188069.8|187841|4
1737083510000|2025-01-17 03:11:50|188069.3|187842.5|188019|187889|188069.3|187889|188019|187842.5|3
1737083520000|2025-01-17 03:12:00|188018.9|187888.9|188019|187889|188019|187889|188018.9|187888.9|2
1737083530000|2025-01-17 03:12:10|188016.8|187886.8|188016.9|187886.9|188016.9|187886.9|188016.8|187886.8|2
1737083540000|2025-01-17 03:12:20|188058.1|187849.2|188058.1|187849.2|188058.1|187849.2|188058.1|187849.2|1
1737083550000|2025-01-17 03:12:30|188058.2|187849.1|188058.2|187849.1|188058.2|187849.1|188058.2|187849.1|2
1737083560000|2025-01-17 03:12:40|188069.7|187842.1|188069.5|187842.2|188069.7|187842.2|188069.5|187842.1|2
1737083570000|2025-01-17 03:12:50|188069.7|187842.1|188018.7|187888.7|188069.7|187888.7|188018.7|187842.1|3
1737083580000|2025-01-17 03:13:00|188024.6|187894.6|188142.3|187871.8|188142.3|187894.6|188024.6|187870.5|13
1737083590000|2025-01-17 03:13:10|188142.5|187871.6|188142.9|187870.8|188142.9|187871.6|188142.5|187870.8|6
1737083600000|2025-01-17 03:13:20|188121.7|187892|188121.7|187892|188121.9|187892.1|188121.7|187891.8|7
1737083610000|2025-01-17 03:13:30|188156.4|187863.2|188124|187877.1|188156.4|187877.1|188123.8|187863.2|6
1737083620000|2025-01-17 03:13:40|188168.1|187826.1|188168.1|187826.1|188168.1|187826.1|188167.7|187825.7|3
1737083630000|2025-01-17 03:13:50|188167.7|187825.7|188116.1|187879.5|188168.1|187879.7|188115.9|187825.7|5
1737083640000|2025-01-17 03:14:00|188116.3|187879.3|188116.5|187865.8|188116.5|187932.8|188054.2|187865.8|10
1737083650000|2025-01-17 03:14:10|188116.6|187865.7|188089.2|187887.6|188116.7|187887.6|188089.2|187865.6|5
1737083660000|2025-01-17 03:14:20|188089.3|187887.5|188103.8|187874.1|188177.4|187887.5|188089.3|187821.3|7
1737083670000|2025-01-17 03:14:30|188060.6|187887.4|188060.6|187930.6|188060.6|187930.6|188060.6|187887.4|3
1737083680000|2025-01-17 03:14:40|188060.7|187930.7|188060.6|187930.6|188060.7|187930.7|188060.6|187930.6|2
1737083700000|2025-01-17 03:15:00|188115.8|187875.4|188115.7|187861.9|188115.8|187875.4|188115.7|187861.8|4
1737083710000|2025-01-17 03:15:10|188118.5|187861.8|188118.7|187863.9|188118.7|187863.9|188118.5|187861.8|5
1737083720000|2025-01-17 03:15:20|188056.9|187926.9|188057.4|187927.4|188057.4|187927.4|188056.9|187926.9|2
1737083730000|2025-01-17 03:15:30|188066.4|187936.4|188066.4|187936.4|188066.4|187936.4|188066.4|187936.4|1
1737083750000|2025-01-17 03:15:50|188122.6|187877|188122.7|187876.9|188122.7|187877|188122.6|187876.9|3
1737083760000|2025-01-17 03:16:00|188122.8|187862.9|188122.8|187862.9|188122.8|187862.9|188122.8|187862.9|2
1737083770000|2025-01-17 03:16:10|188122.9|187862.8|188091.6|187891.5|188122.9|187891.5|188091.5|187862.8|4
1737083780000|2025-01-17 03:16:20|188124.1|187881.5|188093.9|187881.5|188126|187881.5|188093.9|187881.5|5
1737083790000|2025-01-17 03:16:30|188094.1|187881.4|188094.2|187881.3|188094.2|187881.4|188094.1|187881.3|3
1737083800000|2025-01-17 03:16:40|188094.3|187881.2|188126.4|187881.2|188126.4|187881.2|188094.3|187881.2|4
1737083810000|2025-01-17 03:16:50|188129.8|187876|188130.1|187875.9|188130.1|187876|188129.8|187875.9|4
1737083820000|2025-01-17 03:17:00|188130.2|187875.8|188161.2|187849.5|188161.2|187875.8|188130.2|187849.5|5
1737083830000|2025-01-17 03:17:10|188161.3|187883.1|188129|187883|188161.3|187883.1|188128.9|187883|4
1737083840000|2025-01-17 03:17:20|188129.1|187882.9|188100.4|187882.9|188129.1|187882.9|188100.4|187882.9|3
1737083850000|2025-01-17 03:17:30|188070.5|187940.5|188070.6|187940.6|188070.6|187940.6|188070.5|187940.5|2
1737083860000|2025-01-17 03:17:40|188131.4|187887.6|188167.4|187855.5|188167.4|187887.6|188131.4|187855.5|3
1737083870000|2025-01-17 03:17:50|188167.5|187855.4|188162.5|187858.4|188167.5|187858.4|188162.5|187855.4|4
1737083880000|2025-01-17 03:18:00|188130.4|187889.4|188130.4|187889.4|188130.4|187889.4|188130.4|187889.4|1
1737083890000|2025-01-17 03:18:10|188099.5||188099.5||188099.5||188099.5||1
1737083910000|2025-01-17 03:18:30|188071.1|187941.1|188137.5|187885.8|188137.5|187941.1|188071.1|187879.1|3
1737083920000|2025-01-17 03:18:40|188137.4|187886.5|188138.7|187894.1|188139.7|187949.5|188079.5|187886.5|7
1737083930000|2025-01-17 03:18:50|188138.5|187894.6|188082.6|187952.6|188138.5|187952.6|188082.6|187894.6|5
1737083940000|2025-01-17 03:19:00|188082.5|187952.5|188138.1|187894.7|188138.1|187952.5|188082.5|187894.7|2
1737083950000|2025-01-17 03:19:10|188137.9|187894.9|188169.5|187895.7|188169.6|187952.4|188082.4|187894.9|6
1737083960000|2025-01-17 03:19:20|188141.4||188141.4||188141.4||188141.4||1
1737083970000|2025-01-17 03:19:30|188142.5|187896.4|188142.5|187896.4|188142.5|187896.4|188142.5|187896.4|2
1737083980000|2025-01-17 03:19:40|188084.1|187954.1|188083.6|187953.6|188084.4|187954.4|188083.6|187953.6|4
1737083990000|2025-01-17 03:19:50|188083.7|187953.7|188083.6|187953.6|188083.7|187953.7|188083.6|187953.6|2
1737084000000|2025-01-17 03:20:00|188083.7|187953.7|188083.6|187953.6|188083.7|187953.7|188083.6|187953.6|2
1737084010000|2025-01-17 03:20:10|188078.9|187948.9|188083.6|187953.6|188083.6|187953.6|188078.9|187948.9|2
1737084020000|2025-01-17 03:20:20|188084.2|187954.2|188084.2|187954.2|188084.2|187954.2|188084.2|187954.2|1
1737084030000|2025-01-17 03:20:30|188080.3|187950.3|188080.4|187950.4|188080.4|187950.4|188080.3|187950.3|2
1737084040000|2025-01-17 03:20:40|188085.1|187955.1|188080.2|187950.2|188085.1|187955.1|188080.2|187950.2|2
1737084050000|2025-01-17 03:20:50|188080.4|187950.4|188084.3|187954.3|188084.3|187954.3|188080.2|187950.2|3
1737084060000|2025-01-17 03:21:00|188084|187954|188083.6|187953.6|188084|187954|188083.6|187953.6|2
1737084070000|2025-01-17 03:21:10|188078.6|187948.6|188078.6|187948.6|188078.6|187948.6|188078.6|187948.6|1
1737084080000|2025-01-17 03:21:20|188083.3|187953.3|188082.8|187952.8|188083.4|187953.4|188082.8|187952.8|4
1737084090000|2025-01-17 03:21:30|188082.6|187952.6|188082.6|187952.6|188082.6|187952.6|188082.6|187952.6|1
1737084100000|2025-01-17 03:21:40|188082.5|187952.5|188082.5|187952.5|188082.5|187952.5|188082.5|187952.5|1
1737084110000|2025-01-17 03:21:50|188137.2|187895.4|188141.9|187901.3|188141.9|187901.4|188137.2|187895.4|3
1737084130000|2025-01-17 03:22:10|188085.1|187955.1|188085.1|187955.1|188085.1|187955.1|188085.1|187955.1|1
1737084140000|2025-01-17 03:22:20|188085.2|187955.2|188085.2|187955.2|188085.2|187955.2|188085.2|187955.2|1
1737084160000|2025-01-17 03:22:40|188141.9|187895.4|188143.2|187895.4|188143.2|187895.4|188141.9|187895.4|2
1737084170000|2025-01-17 03:22:50|188143.5|187895.6|188143.5|187895.6|188143.5|187895.6|188143.5|187895.6|2
1737084180000|2025-01-17 03:23:00|188143.6|187895.5|188143.6|187895.5|188143.6|187895.5|188143.6|187895.5|2
1737084190000|2025-01-17 03:23:10|188084.8|187954.8|188084.8|187954.8|188084.8|187954.8|188084.8|187954.8|1
1737084220000|2025-01-17 03:23:40|188143.7|187895.3|188142|187924.5|188143.7|187960.3|188090.3|187895.3|6
1737084230000|2025-01-17 03:23:50|188141.9|187924.6|188142|187899.7|188142|187924.6|188141.9|187899.7|5
1737084240000|2025-01-17 03:24:00|188145.5|187896.9|188165.2|187897.8|188165.2|187897.8|188145.5|187896.9|3
1737084250000|2025-01-17 03:24:10|188205.4|187863.4|188204.8|187862.8|188205.5|187893.9|188175.7|187862.8|6
1737084260000|2025-01-17 03:24:20|188205.1|187863.1|188151.4|187922.1|188205.4|187922.1|188151.4|187862.8|5
1737084270000|2025-01-17 03:24:30|188205.4|187868.1|188142.6|187924.8|188205.4|187924.8|188142.6|187868.1|5
1737084280000|2025-01-17 03:24:40|188142.1|187925.4|188083.9|187953.9|188142.1|187954|188083.9|187907.9|7
1737084290000|2025-01-17 03:24:50|188083.7|187953.7|188144.8|187892.4|188144.8|187954|188083.7|187892.4|5
1737084300000|2025-01-17 03:25:00|188145|187892.2|188149.8|187888.2|188149.8|187892.2|188145|187888.2|4
1737084310000|2025-01-17 03:25:10|188126.5|187906.8|188127.8|187908.7|188127.8|187908.7|188126.3|187906.4|7
1737084320000|2025-01-17 03:25:20|188156.9|187893|188130.7|187917|188156.9|187917|188130.7|187893|3
1737084330000|2025-01-17 03:25:30|188153.1|187916.6|188153.3|187897.5|188153.3|187916.8|188153.1|187897.5|4
1737084340000|2025-01-17 03:25:40|188148.1|187894.7|188143.7|187908.4|188148.1|187908.4|188143.7|187894.7|4
1737084350000|2025-01-17 03:25:50|188091.1|187961.1|188093.6|187963.6|188093.6|187963.6|188090.9|187960.9|6
1737084360000|2025-01-17 03:26:00|188093.5|187963.5|188096.4|187966.4|188096.4|187966.4|188093.5|187963.5|3
1737084370000|2025-01-17 03:26:10|188094.2|187964.2|188092.8|187962.8|188094.2|187964.2|188088.9|187958.9|6
1737084380000|2025-01-17 03:26:20|188093.7|187963.7|188152.9|187932.1|188152.9|187967|188093.7|187905.1|11
1737084390000|2025-01-17 03:26:30|188152.7|187932.3|188149.4|187927.4|188152.7|187965.8|188094.3|187921.2|12
1737084400000|2025-01-17 03:26:40|188149.2|187926.6|188149.8|187926.8|188149.8|187927.1|188149.2|187926.6|6
1737084410000|2025-01-17 03:26:50|188090.2|187960.2|188090.8|187960.8|188090.8|187960.8|188085.9|187955.9|5
1737084420000|2025-01-17 03:27:00|188090.5|187960.5|188090.8|187960.8|188091.1|187961.1|188090.5|187960.5|5
1737084430000|2025-01-17 03:27:10|188090.6|187960.6|188149.7|187927.5|188149.7|187960.7|188090.6|187927.5|4
1737084440000|2025-01-17 03:27:20|188150.2|187927|188150.2|187927|188150.2|187927|188150.2|187927|2
1737084450000|2025-01-17 03:27:30|188183.4|187854.6|188184.4|187853.7|188184.4|187854.6|188183.4|187853.7|7
1737084460000|2025-01-17 03:27:40|188182.8|187852.2|188181.2|187855.9|188182.8|187855.9|188181.2|187852.2|4
1737084470000|2025-01-17 03:27:50|188156.9|187884.1|188088.8|187958.8|188156.9|187958.8|188088.8|187884.1|2
1737084480000|2025-01-17 03:28:00|188088.7|187958.7|188088.8|187958.8|188088.8|187958.8|188088.7|187958.7|2
1737084490000|2025-01-17 03:28:10|188089|187959|188148.3|187925.8|188148.3|187959|188088.8|187925.8|3
1737084500000|2025-01-17 03:28:20|188148.6|187925.4|188181.1|187855.9|188181.2|187925.6|188148.4|187855.8|7
1737084510000|2025-01-17 03:28:30|188181.3|187855.7|188183.3|187853.8|188183.3|187855.7|188181.3|187853.8|3
1737084520000|2025-01-17 03:28:40|188184|187854|188149.9|187922.6|188184|187922.6|188149.9|187852.5|3
1737084530000|2025-01-17 03:28:50|188123.9|187922.4|188124.2|187922.3|188124.2|187922.4|188123.9|187922.3|4
1737084540000|2025-01-17 03:29:00|188124.7|187921.7|188124.5|187922|188124.7|187922|188124.5|187921.7|4
1737084550000|2025-01-17 03:29:10|188124.8|187921.7|188185.5|187851|188185.5|187921.7|188124.8|187851|5
1737084560000|2025-01-17 03:29:20|188185.4|187851.1|188185.4|187851.1|188185.4|187851.1|188185.4|187851.1|2
1737084570000|2025-01-17 03:29:30|188184.8|187851.7|188184.8|187851.7|188184.8|187851.7|188184.8|187851.7|2
1737084580000|2025-01-17 03:29:40|188150.5|187921.7|188086.2|187956.2|188150.5|187956.2|188086.2|187915.2|6
1737084590000|2025-01-17 03:29:50|188086.1|187956.1|188086.7|187956.7|188087.1|187957.1|188086.1|187956.1|5
1737084600000|2025-01-17 03:30:00|188086.8|187956.8|188117.4|187916.9|188117.4|187956.8|188081.7|187916.9|5
1737084610000|2025-01-17 03:30:10|188122|187921.5|188086.6|187956.6|188122|187956.6|188086.6|187916.9|5
1737084630000|2025-01-17 03:30:30|188121.4|187921.4|188121.6|187921.4|188121.6|187921.4|188121.4|187921.4|2
1737084640000|2025-01-17 03:30:40|188086.8|187956.8|188161.5|187886.7|188161.5|187957.5|188086.8|187886.7|5
1737084650000|2025-01-17 03:30:50|188083.4|187887.3|188087.4|187957.4|188087.4|187957.4|188083.2|187887.3|7
1737084660000|2025-01-17 03:31:00|188087|187957|188087.4|187957.4|188087.6|187957.6|188087|187957|6
1737084670000|2025-01-17 03:31:10|188087.3|187957.3|188087.4|187957.4|188087.5|187957.5|188087.3|187957.3|4
1737084690000|2025-01-17 03:31:30|188160.4|187887.9|188160.5|187887.8|188160.5|187888.1|188160.2|187887.8|5
1737084700000|2025-01-17 03:31:40|188160.6|187886.5|188160.3|187886|188160.6|187886.5|188160.3|187885.8|5
1737084710000|2025-01-17 03:31:50|188087.3|187957.3|188087.3|187957.3|188087.3|187957.3|188087.3|187957.3|1
1737084720000|2025-01-17 03:32:00|188087.1|187957.1|188087.3|187957.3|188087.6|187957.6|188087.1|187957.1|4
1737084730000|2025-01-17 03:32:10|188087.5|187957.5|188087.3|187957.3|188087.5|187957.5|188087.3|187957.3|2
1737084740000|2025-01-17 03:32:20|188159.4|187887|188159.7|187886.7|188159.7|187887|188159.4|187886.7|3
1737084750000|2025-01-17 03:32:30|188158.4|187886.4|188158.6|187886.4|188158.6|187886.4|188158.4|187886.4|2
1737084760000|2025-01-17 03:32:40|188159.5|187885.6|188086.8|187956.8|188159.5|187956.8|188086.8|187885.6|3
1737084770000|2025-01-17 03:32:50|188086.9|187956.9|188086.7|187956.7|188087|187957|188086.7|187956.7|4
1737084780000|2025-01-17 03:33:00|188087.4|187957.4|188086.8|187956.8|188087.4|187957.4|188086.8|187956.8|2
1737084790000|2025-01-17 03:33:10|188086.7|187956.7|188157.1|187887.9|188157.1|187956.8|188086.7|187887.9|3
1737084800000|2025-01-17 03:33:20|188157.5|187887.6|188085.2|187955.2|188157.5|187956.1|188081.2|187887.6|8
1737084810000|2025-01-17 03:33:30|188085|187955|188085.2|187955.2|188085.2|187955.2|188085|187955|2
1737084820000|2025-01-17 03:33:40|188085.4|187955.4|188085.5|187955.5|188085.5|187955.5|188085.4|187955.4|2
1737084830000|2025-01-17 03:33:50|188084.6|187954.6|188160.3|187884.1|188160.3|187955.5|188084.6|187884.1|5
1737084840000|2025-01-17 03:34:00|188160|187884.3|188160|187884.3|188160|187884.3|188160|187884.3|2
1737084850000|2025-01-17 03:34:10|188159.5|187884.9|188085.7|187955.7|188159.5|187955.7|188085.7|187884.9|2
1737084860000|2025-01-17 03:34:20|188085.3|187955.3|188085.7|187955.7|188085.8|187955.8|188085.3|187955.3|4
1737084870000|2025-01-17 03:34:30|188136.7|187921.5|188136.7|187921.5|188136.7|187921.5|188136.7|187921.5|1
1737084880000|2025-01-17 03:34:40|188136.9|187920.8|188134.6|187922.3|188136.9|187922.3|188133.1|187887.1|5
1737084890000|2025-01-17 03:34:50|188134.2|187922.2|188145.3|187920.9|188145.3|187922.2|188134.2|187920.9|5
1737084900000|2025-01-17 03:35:00|188145.4|187920.7|188145.3|187920.8|188145.4|187920.8|188145.3|187920.7|4
1737084910000|2025-01-17 03:35:10|188145.8|187920.2|188182.4|187853.1|188182.4|187920.2|188145.8|187853.1|3
1737084920000|2025-01-17 03:35:20|188182.9|187852.5|188182.5|187853|188182.9|187853|188182.5|187852.5|2
1737084930000|2025-01-17 03:35:30|188182.6|187852.9|188146|187920.1|188182.6|187920.1|188146|187852.9|2
1737084940000|2025-01-17 03:35:40|188146.4|187921|188084.5|187954.5|188146.4|187954.8|188084.5|187921|5
1737084950000|2025-01-17 03:35:50|188084.2|187954.2|188084.5|187954.5|188084.5|187954.5|188084.2|187954.2|2
1737084960000|2025-01-17 03:36:00|188085.6|187955.6|188082.5|187952.5|188086.5|187956.5|188081.6|187951.6|8
1737084970000|2025-01-17 03:36:10|188117.4|187917|188117.4|187917.4|188117.8|187917.4|188117.4|187917|4
1737084980000|2025-01-17 03:36:20|188122.3|187922.3|188087.3|187957.3|188122.3|187957.4|188087.3|187922.3|3
1737084990000|2025-01-17 03:36:30|188138.4|187922.5|188139.3|187921.2|188139.3|187922.5|188138.2|187921.2|4
1737085000000|2025-01-17 03:36:40|188139.1|187921.4|188139.1|187921.4|188139.1|187921.4|188139.1|187921.4|2
1737085010000|2025-01-17 03:36:50|188174.1|187887.8|188172.6|187889.8|188174.1|187889.8|188172.6|187887.8|4
1737085020000|2025-01-17 03:37:00|188162.8|187887.2|188162.8|187887.2|188162.8|187887.2|188162.8|187887.2|1
1737085030000|2025-01-17 03:37:10|188160.4|187889.5|188134.9|187921.4|188160.4|187954.5|188084.5|187889.5|3
1737085040000|2025-01-17 03:37:20|188134.7|187921.7|188134.8|187921.3|188134.8|187921.7|188134.5|187921.3|5
1737085050000|2025-01-17 03:37:30|188135|187917.3|188134|187889.1|188135|187917.3|188133.6|187888.1|7
1737085060000|2025-01-17 03:37:40|188170.2|187853|188170.2|187853|188170.2|187853|188170.2|187853|1
1737085070000|2025-01-17 03:37:50|188158.9|187878.8|188160.8|187878.5|188160.8|187878.8|188158.9|187878.5|4
1737085080000|2025-01-17 03:38:00|188161.2|187878.1|188161.1|187878.2|188161.2|187878.2|188161.1|187878.1|4
1737085090000|2025-01-17 03:38:10|188117.4|187916.2|188135|187916|188135|187916.2|188117.4|187916|5
1737085100000|2025-01-17 03:38:20|188135.2|187915.6|188135.2|187915.6|188135.2|187915.6|188135.2|187915.6|2
1737085110000|2025-01-17 03:38:30|188134.9|187914.9|188134.9|187915|188134.9|187915|188134.9|187914.7|4
1737085120000|2025-01-17 03:38:40|188172.1|187874.8|188172.2|187875|188172.4|187875|188172.1|187874.8|4
1737085130000|2025-01-17 03:38:50|188161.6|187874.6|188162.1|187874.5|188162.1|187874.6|188161.6|187874.5|5
1737085140000|2025-01-17 03:39:00|188162|187874.6|188118.3|187914.9|188162|187914.9|188118.3|187874.6|7
1737085150000|2025-01-17 03:39:10|188118.4|187914.4|188135.7|187914.6|188135.7|187914.6|188118.4|187914.4|5
1737085170000|2025-01-17 03:39:30|188135.4|187914.9|188172.4|187874.6|188172.4|187914.9|188135.4|187874.6|4
1737085180000|2025-01-17 03:39:40|188172.5||188172.5||188172.5||188172.5||1
1737085190000|2025-01-17 03:39:50|188162|187874.4|188162.2|187874.4|188162.2|187874.4|188162|187874.4|2
1737085200000|2025-01-17 03:40:00|188118.7|187914.9|188118.4|187915.2|188118.9|187915.2|188118.4|187914.7|5
1737085210000|2025-01-17 03:40:10|188118.2|187915.3|188117.9|187915.7|188118.2|187915.7|188117.9|187915.3|5
1737085220000|2025-01-17 03:40:20|188118.2|187915.4|188118.2|187915.4|188118.2|187915.4|188118.2|187915.4|2
1737085230000|2025-01-17 03:40:30|188160.9|187916.6|188160.7|187879.2|188160.9|187916.6|188160.7|187879.2|3
1737085240000|2025-01-17 03:40:40|188158.7|187879.1|188158.9|187879.1|188158.9|187879.1|188158.7|187879.1|3
1737085250000|2025-01-17 03:40:50|188159.5|187875.8|188119.9|187916.4|188162.2|187916.4|188119.9|187873.8|4
1737085270000|2025-01-17 03:41:10|188120.1|187916.2|188136.9|187916.2|188136.9|187916.2|188120.1|187916.2|2
1737085280000|2025-01-17 03:41:20|188135.5|187918|188170.8|187876.2|188171.5|187918|188135.5|187876.2|6
1737085290000|2025-01-17 03:41:30|188171.9|187876.8|188171.9|187848.8|188171.9|187876.8|188171.9|187847.9|4
1737085300000|2025-01-17 03:41:40|188170.4|187874.7|188170.4|187876.8|188170.4|187876.8|188170.4|187874.7|3
1737085310000|2025-01-17 03:41:50|188133.8|187916.7|188134|187916.5|188134|187916.7|188133.8|187916.5|3
1737085320000|2025-01-17 03:42:00|188133.8|187916.7|188133.8|187916.7|188133.8|187916.7|188133.8|187916.7|2
1737085330000|2025-01-17 03:42:10||187916.6||187916.6||187916.6||187916.6|1
1737085340000|2025-01-17 03:42:20|188170.4|187876.8|188170.4|187876.8|188170.4|187876.8|188170.4|187876.8|1
1737085350000|2025-01-17 03:42:30|188170.3|187876.9|188170.4|187876.7|188170.4|187876.9|188170.3|187876.7|4
1737085360000|2025-01-17 03:42:40|188133.7|187916.5|188133.7|187916.5|188133.7|187916.5|188133.7|187916.5|1
1737085370000|2025-01-17 03:42:50|188081.5|187951.5|188118|187915|188118|187951.5|188081.5|187915|3
1737085380000|2025-01-17 03:43:00|188118.8|187914.1|188118.4|187914.5|188118.8|187914.5|188118.4|187914.1|4
1737085390000|2025-01-17 03:43:10|188162.2|187874.4|188172.7|187874.4|188172.7|187874.4|188162.2|187874.4|2
1737085400000|2025-01-17 03:43:20|188172.1|187875.1|188172.1|187875.1|188172.1|187875.1|188172.1|187875.1|2
1737085420000|2025-01-17 03:43:40|188135.2|187915.2|188135.2|187915.2|188135.2|187915.2|188135.2|187915.2|1
1737085430000|2025-01-17 03:43:50|188118|187915.3|188117.9|187915.1|188118|187915.3|188117.9|187915|4
1737085440000|2025-01-17 03:44:00|188117.6||188117.6||188117.6||188117.6||1
1737085450000|2025-01-17 03:44:10|188160.7|187874.6|188160.7|187874.6|188160.7|187874.6|188160.7|187874.6|1
1737085460000|2025-01-17 03:44:20|188158.5|187876.8|188149.5|187875.2|188159.6|187876.8|188148.9|187875.2|7
1737085470000|2025-01-17 03:44:30|188148.6|187876|188079.4|187949.4|188148.6|187949.4|188079.4|187876|3
1737085480000|2025-01-17 03:44:40|188079.5|187949.5|188079.5|187949.5|188079.5|187949.5|188079.5|187949.5|1
1737085500000|2025-01-17 03:45:00|188079.8|187949.8|188152.6|187879.3|188152.6|187949.8|188079.5|187878|4
1737085510000|2025-01-17 03:45:10|188165.5||188165.5||188165.5||188165.5||1
1737085530000|2025-01-17 03:45:30|188131.1|187918.6|188129.2|187918.1|188131.5|187918.6|188129.1|187918.1|6
1737085540000|2025-01-17 03:45:40|188129.8|187917.4|188129.8|187917.4|188129.8|187917.4|188129.8|187917.4|1
1737085550000|2025-01-17 03:45:50|188079.4|187949.4|188079.4|187949.4|188079.4|187949.4|188079.4|187949.4|1
1737085560000|2025-01-17 03:46:00|188146.6|187878.1|188146.4|187878.2|188146.6|187878.2|188146.4|187878.1|3
1737085570000|2025-01-17 03:46:10|188146.6|187878|188161|187878|188161|187878|188146.6|187878|2
1737085580000|2025-01-17 03:46:20|188160.9|187917.1|188129.6|187917.1|188160.9|187917.1|188129.6|187917.1|2
1737085590000|2025-01-17 03:46:30|188128.8|187918.1|188131.7|187917|188131.7|187918.1|188128.8|187917|4
1737085600000|2025-01-17 03:46:40|188131|187917.8|188131.3|187917.4|188131.3|187917.8|188131|187917.4|3
1737085610000|2025-01-17 03:46:50|188080.3|187950.3|188153.1|187878.2|188153.1|187950.3|188080.3|187878.2|2
1737085620000|2025-01-17 03:47:00|188153.6|187877.7|188151.8|187877.5|188153.8|187877.7|188151.8|187877.5|4
1737085630000|2025-01-17 03:47:10|188151.1|187878.2|188159.3|187878.9|188159.3|187878.9|188144.4|187878.2|4
1737085640000|2025-01-17 03:47:20|188128.7|187917.8|188128.7|187917.8|188128.7|187917.8|188128.7|187917.8|1
1737085650000|2025-01-17 03:47:30|188128.9|187917.6|188129.1|187917.4|188129.1|187917.6|188128.9|187917.3|5
1737085660000|2025-01-17 03:47:40|188130.6|187915.4|188130.6|187915.4|188130.6|187915.4|188130.6|187915.4|2
1737085670000|2025-01-17 03:47:50|188161.7|187875.7|188161.7|187875.7|188161.7|187875.7|188161.7|187875.7|1
1737085680000|2025-01-17 03:48:00|188147.6|187875.1|188157.6|187872.4|188157.6|187875.1|188147.6|187872.4|4
1737085690000|2025-01-17 03:48:10|188156.6|187873.3|188134.3|187885.4|188156.6|187914.2|188116.6|187873.3|6
1737085700000|2025-01-17 03:48:20|188135|187884.6|188135|187913.8|188136.8|187913.8|188135|187884.6|6
1737085710000|2025-01-17 03:48:30|188135.2|187885.2|188130.8|187879.2|188135.2|187885.2|188130.8|187879.2|4
1737085720000|2025-01-17 03:48:40|188130.9|187879.1|188129.5|187882.8|188130.9|187882.8|188128.5|187879.1|6
1737085730000|2025-01-17 03:48:50|188132.1|187884|188136.8|187889.8|188136.8|187917.4|188132.1|187883.8|9
1737085740000|2025-01-17 03:49:00|188136.2|187887.8|188081.5|187951.5|188136.2|187951.5|188081.5|187885.8|9
1737085750000|2025-01-17 03:49:10|188081.7|187951.7|188135.5|187889.4|188135.5|187954.4|188081.7|187889.4|7
1737085760000|2025-01-17 03:49:20|188171.7|187854.1|188171.7|187854.1|188171.7|187854.1|188171.7|187854.1|1
1737085770000|2025-01-17 03:49:30|188171.9|187853.9|188171.9|187853.9|188171.9|187853.9|188171.9|187853.9|1
1737085780000|2025-01-17 03:49:40|188171.4|187854.1|188133.8|187888.2|188171.4|187888.2|188133.8|187854.1|4
1737085790000|2025-01-17 03:49:50|188081.9|187951.9|188081.9|187951.9|188081.9|187951.9|188081.9|187951.9|1
1737085800000|2025-01-17 03:50:00|188081.8|187951.8|188116.4|187915.1|188116.6|187951.9|188081.8|187915|6
1737085810000|2025-01-17 03:50:10|188116.8|187914.7|188164.2|187875.7|188164.2|187949.1|188079.1|187875.7|3
1737085820000|2025-01-17 03:50:20|188165|187849.5|188164.5|187849.2|188165|187849.5|188164.5|187848.7|4
1737085830000|2025-01-17 03:50:30|188164.3|187849.4|188163.8|187849.9|188164.3|187849.9|188163.8|187849.4|4
1737085840000|2025-01-17 03:50:40|188163.6|187850.1|188130.8|187916.8|188163.6|187916.8|188130.8|187850.1|5
1737085850000|2025-01-17 03:50:50|188079.7|187949.7|188141.5|187880.8|188141.5|187949.7|188079.7|187880.8|6
1737085860000|2025-01-17 03:51:00|188141|187881.3|188141.6|187880.7|188141.6|187881.3|188141|187880.7|4
1737085870000|2025-01-17 03:51:10|188176.7|187880.8|188178.1|187839.4|188178.1|187880.8|188176.7|187839.4|3
1737085880000|2025-01-17 03:51:20|188178.2|187839.3|188181.3|187845.7|188181.3|187846.3|188171.2|187839.3|13
1737085890000|2025-01-17 03:51:30|188181.5|187850.8|188145.6|187887.3|188182|187887.3|188145.6|187847.8|8
1737085900000|2025-01-17 03:51:40|188145.2|187887.5|188141.9|187917|188145.2|187920|188141.5|187887.5|7
1737085910000|2025-01-17 03:51:50|188080.7|187950.7|188083.3|187953.3|188083.3|187953.3|188080.4|187950.4|5
1737085920000|2025-01-17 03:52:00|188083.1|187953.1|188083.3|187953.3|188083.3|187953.3|188083.1|187953.1|2
1737085930000|2025-01-17 03:52:10|188150.5|187885.6|188175.2|187851.6|188175.2|187886.3|188149|187851.6|7
1737085940000|2025-01-17 03:52:20|188175.5|187851.3|188175.5|187851.8|188175.5|187851.8|188175.5|187851.3|2
1737085950000|2025-01-17 03:52:30|188175.4|187851.9|188131.4|187889.8|188175.4|187890.2|188131.4|187851.9|8
1737085960000|2025-01-17 03:52:40|188131.5|187889.7|188131.5|187889.7|188131.5|187889.7|188131.5|187889.7|2
1737085970000|2025-01-17 03:52:50|188131.8|187889.5|188131.8|187889.5|188131.8|187889.5|188131.8|187889.5|1
1737085980000|2025-01-17 03:53:00|188162.7|187851|188149.1|187877.5|188162.7|187877.5|188149|187851|3
1737085990000|2025-01-17 03:53:10|188152.5|187876.8|188168.7|187849.5|188168.7|187876.8|188152.5|187849.5|5
1737086000000|2025-01-17 03:53:20|188168.6|187849.6|188133|187887|188168.6|187887|188133|187849.6|3
1737086010000|2025-01-17 03:53:30|188132.9|187887.1|188132.9|187887.1|188132.9|187887.1|188132.9|187887.1|2
1737086020000|2025-01-17 03:53:40|188133||188133||188133||188133||1
1737086030000|2025-01-17 03:53:50|188080.7|187950.7|188115.8|187915.4|188115.8|187950.7|188080.3|187915.4|3
1737086040000|2025-01-17 03:54:00|188157.6|187875.1|188157.6|187875.1|188157.6|187875.4|188157.2|187875.1|5
1737086050000|2025-01-17 03:54:10|188154.9|187849.1|188167.2|187849.1|188167.2|187849.1|188154.9|187849.1|2
1737086060000|2025-01-17 03:54:20|188167|187849.3|188133.6|187885.8|188167|187886.8|188132.6|187849.3|5
1737086070000|2025-01-17 03:54:30|188134.3|187885.1|188134.3|187885.1|188134.3|187885.1|188134.3|187885.1|2
1737086080000|2025-01-17 03:54:40|188133.8|187914.3|188133.8|187914.3|188133.8|187914.3|188133.8|187914.3|1
1737086090000|2025-01-17 03:54:50|188116.2|187873.4|188156.6|187873.4|188156.6|187873.4|188116.2|187873.4|2
1737086100000|2025-01-17 03:55:00|188157.1|187872.9|188156.8|187873.2|188157.1|187873.2|188156.8|187872.9|3
1737086110000|2025-01-17 03:55:10|188116.6|187914.4|188134.1|187914.4|188134.1|187914.4|188116.6|187914.4|2
1737086130000|2025-01-17 03:55:30|188134.5|187913.8|188134.4|187914|188134.5|187914|188134.4|187913.8|4
1737086140000|2025-01-17 03:55:40|188169|187847.2|188169|187847.2|188169|187847.2|188169|187847.2|1
1737086150000|2025-01-17 03:55:50|188157.4|187872.6|188157.7|187872.3|188157.7|187872.6|188157.4|187872.3|3
1737086160000|2025-01-17 03:56:00|188157.4|187872.6|188157.1|187872.9|188157.4|187872.9|188157.1|187872.6|4
1737086170000|2025-01-17 03:56:10|188159.7|187870.3|188135.9|187912.4|188159.7|187912.4|188118.9|187870.3|4
1737086180000|2025-01-17 03:56:20|188135.4|187913.1|188135.3|187913.1|188135.4|187913.1|188135.3|187913.1|3
1737086190000|2025-01-17 03:56:30|188135.2|187913.3|188135.1|187913.4|188135.2|187913.4|188135.1|187913.3|4
1737086200000|2025-01-17 03:56:40|188169.7|187914|188169.5|187873.2|188169.7|187914|188169.5|187873.2|3
1737086210000|2025-01-17 03:56:50|188158.1|187873.5|188158.2|187873.1|188158.2|187873.5|188157.9|187873.1|4
1737086220000|2025-01-17 03:57:00|188158.3|187872.7|188118|187913.6|188158.6|187913.6|188118|187872.7|4
1737086230000|2025-01-17 03:57:10|188117.8|187913.8|188135.2|187914.7|188135.2|187914.7|188117.8|187913.6|9
1737086240000|2025-01-17 03:57:20|188135.3|187914.5|188135.3|187914.5|188135.3|187914.5|188135.3|187914.5|1
1737086250000|2025-01-17 03:57:30|188135.5|187914.2|188171.1|187848.2|188171.1|187914.2|188135.5|187848.2|3
1737086260000|2025-01-17 03:57:40|188170.8|187849.1|188170.8|187849.1|188170.8|187849.1|188170.8|187849.1|2
1737086270000|2025-01-17 03:57:50|188170.6|187849|188170.6|187849.2|188170.6|187849.2|188170.6|187849|3
1737086280000|2025-01-17 03:58:00|188135.1|187915.2|188134.6|187915.8|188135.1|187915.8|188134.6|187915.2|3
1737086290000|2025-01-17 03:58:10|188117.2|187915.1|188134.6|187915|188134.6|187915.1|188117.2|187915|4
1737086310000|2025-01-17 03:58:30|188170|187848.1|188170.3|187848.1|188170.3|187848.1|188170|187848.1|2
1737086320000|2025-01-17 03:58:40|188170.1|187848.2|188170.1|187848.2|188170.1|187848.2|188170.1|187848.2|2
1737086330000|2025-01-17 03:58:50|188168.6|187849.3|188130.1|187886.3|188168.6|187886.3|188130.1|187849.3|6
1737086340000|2025-01-17 03:59:00|188130.4|187886|188133.4|187886|188133.4|187886.2|188130.4|187886|4
1737086360000|2025-01-17 03:59:20|188133|187886.5|188132.2|187886.5|188133|187886.5|188132.2|187886.5|3
1737086370000|2025-01-17 03:59:30|188166.9|187849.5|188165.7|187850.1|188166.9|187850.1|188165.7|187849.5|4
1737086380000|2025-01-17 03:59:40|188165.6|187850.2|188166.2|187849.6|188166.2|187850.2|188165.6|187849.6|3
1737086390000|2025-01-17 03:59:50|188153.6|187875.8|188131.9|187885.8|188153.6|187949.2|188079.2|187875.8|3
1737086400000|2025-01-17 04:00:00|188132.3|187885.5|188132|187885.7|188132.3|187885.7|188132|187885.5|4
1737086410000|2025-01-17 04:00:10|188131.9|187885.8|188131.9|187885.8|188131.9|187885.8|188131.9|187885.8|2
1737086420000|2025-01-17 04:00:20|188131.5|187886.2|188166.1|187849.7|188166.1|187886.2|188131.5|187849.7|3
1737086430000|2025-01-17 04:00:30|188178.6|187848.3|188179.2|187848.7|188179.6|187848.7|188178.6|187848.3|7
1737086440000|2025-01-17 04:00:40|188143.7|187848.3|188143.7|187886.8|188143.7|187886.8|188143.7|187848.3|2
1737086450000|2025-01-17 04:00:50|188143.3|187887.2|188142.9|187887.6|188143.3|187887.6|188142.9|187887.2|4
1737086460000|2025-01-17 04:01:00|188081.1|187951.1|188083.1|187953.1|188083.1|187953.1|188081|187951|6
1737086470000|2025-01-17 04:01:10|188083.2|187953.2|188180.6|187855.8|188180.6|187953.2|188083.2|187855.8|5
1737086480000|2025-01-17 04:01:20|188180.1|187856.2|188179.8|187856.6|188180.1|187856.6|188179.8|187856.2|4
1737086490000|2025-01-17 04:01:30|188181|187855.4|188180.5|187855.9|188181|187855.9|188180.5|187855.4|4
1737086500000|2025-01-17 04:01:40|188168|187857.9|188133.3|187891.8|188168|187891.8|188133.3|187857.9|4
1737086510000|2025-01-17 04:01:50|188133.1|187891.9|188126.9|187880.2|188133.9|187891.9|188125.1|187880.2|7
1737086520000|2025-01-17 04:02:00|188125.9|187880.4|188127.7|187877.5|188128.9|187880.4|188125.3|187876.9|12
1737086530000|2025-01-17 04:02:10|188074.4|187877.7|188122.5|187883|188122.5|187944.4|188071.5|187877.7|8
1737086540000|2025-01-17 04:02:20|188122.3|187883.6|188152.2|187845|188152.7|187883.6|188122.3|187844.6|3
1737086550000|2025-01-17 04:02:30|188152.4|187844.8|188152.1|187844.7|188152.4|187844.8|188151.9|187844.7|4
1737086560000|2025-01-17 04:02:40|188152.4|187845.2|188152.4|187844.9|188152.4|187845.2|188152.4|187844.9|2
1737086570000|2025-01-17 04:02:50|188137.9|187866.8|188071.8|187941.8|188155.2|187942.4|188071.3|187864.2|8
1737086580000|2025-01-17 04:03:00|188071.7|187941.7|188071.9|187941.9|188071.9|187941.9|188071.7|187941.7|3
1737086590000|2025-01-17 04:03:10|188071.5|187941.5|188125.3|187880.6|188125.3|187941.5|188071.5|187880.6|2
1737086600000|2025-01-17 04:03:20|188124.9|187887.6|188131.4|187891.8|188131.4|187891.8|188124.9|187887.6|6
1737086610000|2025-01-17 04:03:30|188131.3|187891.9|188131.3|187891.9|188131.3|187891.9|188131.3|187891.9|2
1737086630000|2025-01-17 04:03:50|188082.6|187952.6|188149.8|187885|188149.9|187952.6|188082.6|187885|3
1737086640000|2025-01-17 04:04:00|188149.7|187885.1|188176.5|187857.3|188176.5|187885.1|188149.7|187856.5|4
1737086650000|2025-01-17 04:04:10|188176.4|187893.3|188143|187893.5|188176.4|187893.5|188142.4|187893.3|3
1737086670000|2025-01-17 04:04:30|188143.1||188133.1||188143.1||188133.1||2
1737086680000|2025-01-17 04:04:40|188165.5|187858.4|188166.1|187858.4|188166.1|187858.4|188165.5|187858.4|2
1737086690000|2025-01-17 04:04:50|188136.7|187889.2|188136.7|187889.2|188136.7|187889.2|188136.7|187889.2|1
1737086700000|2025-01-17 04:05:00|188119.9|187918.8|188119.9|187918.8|188119.9|187918.8|188119.9|187918.8|1
1737086710000|2025-01-17 04:05:10|188121.7|187918.5|188138.1|187888.8|188138.1|187918.5|188121.7|187888.8|3
1737086720000|2025-01-17 04:05:20|188138.2||188138.2||188138.2||188138.2||1
1737086730000|2025-01-17 04:05:30|188169.7|187857.4|188169.7|187857.4|188169.7|187857.4|188169.7|187857.4|1
1737086750000|2025-01-17 04:05:50|188158.3|187886.2|188122.1|187918.6|188158.3|187918.6|188122.1|187886.2|2
1737086770000|2025-01-17 04:06:10|188121.6|187889.1|188138.1|187889.1|188138.1|187889.1|188121.6|187889.1|2
1737086780000|2025-01-17 04:06:20|188168.7|187857.4|188168.7|187857.4|188168.7|187857.4|188168.7|187857.4|1
1737086790000|2025-01-17 04:06:30||187857.3||187857.3||187857.3||187857.3|1
1737086800000|2025-01-17 04:06:40|188168.8|187889.1|188138.2|187889.1|188168.8|187889.1|188138.2|187889.1|2
1737086810000|2025-01-17 04:06:50|188121.7|187918.6|188143.6|187888|188146.8|187924.5|188121.7|187886|5
1737086820000|2025-01-17 04:07:00|188143.1|187888.5|188116.3|187915.1|188143.1|187915.1|188116.3|187888.5|3
1737086830000|2025-01-17 04:07:10|188133.9|187915|188133.9|187886.2|188133.9|187915|188133.9|187886.2|2
1737086840000|2025-01-17 04:07:20|188138.1|187886.4|188138.1|187890.7|188138.1|187890.7|188138.1|187886.4|2
1737086860000|2025-01-17 04:07:40|188137.6|187890.1|188137.6|187889.3|188137.6|187890.1|188137.6|187889.3|2
1737086870000|2025-01-17 04:07:50|188121|187918.8|188121.2|187917.4|188121.2|187918.8|188121|187917.4|5
1737086880000|2025-01-17 04:08:00|188153.8|187880.2|188154.1|187880|188154.1|187880.2|188153.8|187880|4
1737086890000|2025-01-17 04:08:10|188154.3|187879.9|188166.7|187852.7|188166.7|187879.9|188154.3|187852.7|2
1737086900000|2025-01-17 04:08:20|188135.9|187885.7|188135.9|187885.7|188135.9|187885.7|188135.9|187885.7|1
1737086910000|2025-01-17 04:08:30|188136.1|187885.5|188136.1|187885.5|188136.1|187885.5|188136.1|187885.5|2
1737086920000|2025-01-17 04:08:40|188136.2|187885.4|188136.2|187885.4|188136.2|187885.4|188136.2|187885.4|2
1737086930000|2025-01-17 04:08:50|188167.1|187852.3|188167.2|187852.2|188167.2|187852.3|188167.1|187852.2|3
1737086940000|2025-01-17 04:09:00|188154.9|187879.2|188155|187879.1|188155|187879.2|188154.9|187879.1|2
1737086950000|2025-01-17 04:09:10|188155.1|187913.8|188136.4|187885.2|188155.1|187913.8|188119.5|187885.2|3
1737086960000|2025-01-17 04:09:20|188136.5|187885.3|188137.5|187888.7|188137.5|187888.7|188136.5|187885.3|5
1737086970000|2025-01-17 04:09:30|188137.3|187888.9|188137.3|187888.9|188137.3|187888.9|188137.3|187888.9|2
1737086980000|2025-01-17 04:09:40||187889||187889||187889||187889|1
1737086990000|2025-01-17 04:09:50|188157.9|187891|188157.9|187891|188157.9|187891|188157.9|187891|1
1737087000000|2025-01-17 04:10:00|188157.6|187891.3|188157.5|187891.4|188157.6|187891.4|188157.5|187891.3|4
1737087010000|2025-01-17 04:10:10|188122|187920.5|188138.3|187890.7|188138.3|187920.6|188121.8|187890.7|4
1737087020000|2025-01-17 04:10:20||187889.7||187889.5||187889.7||187889.5|2
1737087030000|2025-01-17 04:10:30|188137.5|187889.6|188137.4|187889.6|188137.5|187889.6|188137.4|187889.6|3
1737087040000|2025-01-17 04:10:40|188166.9|187858.6|188166.9|187858.6|188166.9|187858.6|188166.9|187858.6|1
1737087050000|2025-01-17 04:10:50|188154.5|187887.7|188154.4|187887.8|188154.5|187887.8|188154.4|187887.7|3
1737087060000|2025-01-17 04:11:00|188120.6|187919.3|188120.6|187919.3|188120.6|187919.3|188120.6|187919.3|1
1737087070000|2025-01-17 04:11:10|188137.3|187889.6|188137.3|187889.6|188137.3|187889.6|188137.3|187889.6|1
1737087080000|2025-01-17 04:11:20|188137.6|187889.3|188137.6|187889.3|188137.6|187889.3|188137.6|187889.3|2
1737087090000|2025-01-17 04:11:30|188137.4|187889.7|188137|187890.1|188137.8|187890.1|188137|187889.3|7
1737087100000|2025-01-17 04:11:40|188166.3|187859.7|188166.1|187859.5|188166.3|187859.7|188166.1|187859.5|2
1737087110000|2025-01-17 04:11:50|188153.4|187888.8|188153.2|187888.8|188153.4|187888.8|188153.2|187888.8|2
1737087120000|2025-01-17 04:12:00|188153.3|187888.7|188118.6|187917.9|188153.3|187918|188118.6|187888.7|4
1737087130000|2025-01-17 04:12:10|188135.7|187888.5|188135.7|187888.5|188135.7|187888.5|188135.7|187888.5|1
1737087140000|2025-01-17 04:12:20||187887.9||187887.9||187887.9||187887.9|1
1737087150000|2025-01-17 04:12:30|188135.8|187857.7|188166.1|187857.7|188166.1|187857.7|188135.8|187857.7|2
1737087160000|2025-01-17 04:12:40|188166.2|187857.6|188166.2|187857.5|188166.2|187857.6|188166.2|187857.5|3
1737087170000|2025-01-17 04:12:50|188153.6|187886.4|188118.8|187917|188153.6|187917|188118.8|187886.4|2
1737087180000|2025-01-17 04:13:00|188119|187916.8|188119|187916.8|188119|187916.8|188119|187916.8|2
1737087190000|2025-01-17 04:13:10|188136|187887.7|188136|187887.7|188136|187887.7|188136|187887.7|1
1737087200000|2025-01-17 04:13:20|188135.4|187887.6|188165|187852.8|188165|187887.6|188135.4|187852.8|3
1737087210000|2025-01-17 04:13:30||187852.7||187852.7||187852.7||187852.7|1
1737087230000|2025-01-17 04:13:50|188152.1|187879.8|188119.5|187914.2|188155.6|187914.2|188119.5|187879.8|5
1737087240000|2025-01-17 04:14:00|188119.6|187914.1|188119.6|187914.1|188119.6|187914.1|188119.6|187914.1|1
1737087250000|2025-01-17 04:14:10|188136.5|187885.5|188136.5|187885.5|188136.5|187885.5|188136.5|187885.5|1
1737087260000|2025-01-17 04:14:20|188167.3|187852.4|188167.3|187852.4|188167.3|187852.4|188167.3|187852.4|1
1737087270000|2025-01-17 04:14:30|188167.4|187852.3|188167.4|187852.3|188167.4|187852.3|188167.4|187851.9|3
1737087280000|2025-01-17 04:14:40|188160.4|187851.3|188137.5|187886.3|188167.4|187886.3|188137.5|187851.3|5
1737087290000|2025-01-17 04:14:50|188120.9|187915.1|188120.9|187915.1|188120.9|187915.1|188120.9|187915.1|1
1737087300000|2025-01-17 04:15:00||187914.3||187915.1||187915.1||187914.3|2
1737087310000|2025-01-17 04:15:10|188167.5|187852.3|188167.5|187852.3|188167.5|187852.3|188167.5|187852.3|1
1737087340000|2025-01-17 04:15:40|188136.5|187852.2|188136.7|187886.5|188136.7|187886.5|188136.5|187852.2|4
1737087350000|2025-01-17 04:15:50|188119.9|187915.4|188119.9|187915.4|188119.9|187915.4|188119.9|187915.4|1
1737087370000|2025-01-17 04:16:10|188156|187884|188168|187855.7|188168|187884|188156|187855.7|2
1737087390000|2025-01-17 04:16:30|188136.6|187855.8|188136.6|187886.4|188136.6|187886.4|188136.6|187855.8|2
1737087410000|2025-01-17 04:16:50|188119.7|187915.3|188119.7|187915.3|188119.7|187915.3|188119.7|187915.3|1
1737087420000|2025-01-17 04:17:00|188156|187884|188156|187884|188156|187884|188156|187884|1
1737087430000|2025-01-17 04:17:10|188152.7|187884.7|188165.5|187856.2|188165.5|187884.7|188152.7|187856.2|2
1737087450000|2025-01-17 04:17:30|188135.5|187886.6|188135.5|187886.6|188135.5|187886.6|188135.5|187886.6|1
1737087460000|2025-01-17 04:17:40|188136.5|187886.5|188136.5|187884.9|188136.5|187886.5|188136.5|187884.9|3
1737087470000|2025-01-17 04:17:50|188119.6|187913.4|188119.6|187913.4|188119.6|187913.4|188119.6|187913.4|1
1737087480000|2025-01-17 04:18:00|188119.7|187878.2|188157.4|187883.5|188157.4|187883.5|188119.7|187878.2|3
1737087490000|2025-01-17 04:18:10|188156.5|187885.1|188168|187858.5|188168|187887.6|188156|187858.5|6
1737087500000|2025-01-17 04:18:20|188168.5|187858.1|188138.9|187919.2|188168.5|187919.2|188138.9|187858.1|6
1737087510000|2025-01-17 04:18:30|188138.5|187919.6|188139|187919|188139|187919.6|188138.5|187919|4
1737087520000|2025-01-17 04:18:40|188138.9|187919.2|188138.9|187919.2|188138.9|187919.2|188138.9|187919.2|1
1737087530000|2025-01-17 04:18:50|188122.6|187919.4|188122.4|187919.4|188122.6|187919.4|188122.4|187919.4|3
1737087540000|2025-01-17 04:19:00|188155.4|187888|188154.7|187888.6|188155.4|187888.6|188154.7|187888|5
1737087550000|2025-01-17 04:19:10|188154.4|187859.2|188166.8|187859.2|188166.8|187859.2|188154.4|187859.2|2
1737087560000|2025-01-17 04:19:20|188138|187859|188137.9|187919.8|188138|187919.8|188137.9|187859|4
1737087570000|2025-01-17 04:19:30|188137.8|187919.9|188137.8|187919.9|188137.8|187919.9|188137.8|187919.9|2
1737087580000|2025-01-17 04:19:40|188137.7|187920|188137.7|187920.1|188137.7|187920.1|188137.7|187920|3
1737087590000|2025-01-17 04:19:50|188121.1|187888.9|188154|187888.9|188154|187888.9|188121.1|187888.9|2
1737087600000|2025-01-17 04:20:00||187889||187889||187889||187889|1
1737087610000|2025-01-17 04:20:10|188153.9|187888.3|188138.6|187920.9|188154.6|187920.9|188122.3|187888.3|5
1737087630000|2025-01-17 04:20:30|188138.5|187921|188138.5|187921|188138.5|187921|188138.5|187921|2
1737087650000|2025-01-17 04:20:50|188154.5|187888.4|188154.5|187888.5|188154.5|187888.5|188154.5|187888.4|2
1737087660000|2025-01-17 04:21:00|188154.3|187888.7|188154.3|187888.7|188154.3|187888.7|188154.3|187888.7|2
1737087670000|2025-01-17 04:21:10|188116.3|187915.4|188116.4|187916.1|188116.4|187916.2|188116|187915|4
1737087680000|2025-01-17 04:21:20|188080.9|187950.9|188080.9|187950.9|188080.9|187950.9|188080.9|187950.9|1
1737087690000|2025-01-17 04:21:30|188133.2|187887.1|188133.2|187887.1|188133.2|187887.1|188133.2|187887.1|1
1737087700000|2025-01-17 04:21:40|188165.4|187861.2|188165.4|187861.2|188165.4|187861.2|188165.4|187861.2|1
1737087710000|2025-01-17 04:21:50||187861.3||187861.3||187861.3||187861.3|1
1737087720000|2025-01-17 04:22:00|188136.2|187890.2|188084.7|187954.7|188136.2|187954.7|188084.7|187890.2|2
1737087730000|2025-01-17 04:22:10|188119.3|187918|188136.2|187888.6|188136.2|187918|188119.3|187888.6|2
1737087740000|2025-01-17 04:22:20|188136.3||188136.3||188136.3||188136.3||1
1737087750000|2025-01-17 04:22:30|188165.5|187888.5|188165.6|187857.1|188165.6|187888.5|188165.5|187857.1|3
1737087760000|2025-01-17 04:22:40|188165.7|187857|188130.9|187892.4|188165.7|187892.4|188130.9|187857|2
1737087770000|2025-01-17 04:22:50|188082.7|187952.7|188082.7|187952.7|188082.7|187952.7|188082.6|187952.6|3
1737087780000|2025-01-17 04:23:00|188082.8|187952.8|188082.8|187952.8|188082.8|187952.8|188082.8|187952.8|1
1737087790000|2025-01-17 04:23:10|188153.1|187885.3|188154.6|187879.9|188154.6|187885.3|188153.1|187879.9|4
1737087810000|2025-01-17 04:23:30|188154.7|187879.8|188154.8|187879.7|188154.8|187879.8|188154.7|187879.7|4
1737087820000|2025-01-17 04:23:40|188081.9|187951.9|188081.8|187951.8|188081.9|187951.9|188081.8|187951.8|2
1737087830000|2025-01-17 04:23:50|188081.9|187951.9|188081.9|187951.9|188081.9|187951.9|188081.8|187951.8|3
1737087850000|2025-01-17 04:24:10|188155|187879.5|188155.8|187879.4|188155.8|187879.5|188155|187879.4|3
1737087870000|2025-01-17 04:24:30|188155.9|187879.3|188082|187952|188155.9|187952|188082|187879.3|3
1737087900000|2025-01-17 04:25:00|188083.2|187953.2|188156|187879.2|188156|187953.2|188082.1|187879.2|4
1737087910000|2025-01-17 04:25:10|188168|187852.2|188168|187852.2|188168|187852.2|188168|187852.2|1
1737087920000|2025-01-17 04:25:20|188167.9||188167.9||188167.9||188167.9||1
1737087930000|2025-01-17 04:25:30|188132.6|187890.6|188132.8|187890.5|188132.8|187890.6|188132.6|187890.5|3
1737087940000|2025-01-17 04:25:40|188132.6|187890.7|188132.6|187890.7|188132.6|187890.7|188132.6|187890.7|2
1737087950000|2025-01-17 04:25:50|188082.7|187952.7|188082.7|187952.7|188082.7|187952.7|188082.7|187952.7|1
1737087960000|2025-01-17 04:26:00|188155.9|187879.3|188155.9|187879.3|188155.9|187879.3|188155.9|187879.3|1
1737087970000|2025-01-17 04:26:10|188075.2|187882|188127.5|187883.7|188127.5|187945.2|188075.2|187879.3|4
1737087980000|2025-01-17 04:26:20|188127.1|187884.1|188127.5|187883.8|188127.5|187884.1|188127.1|187883.8|3
1737087990000|2025-01-17 04:26:30|188127|187884.2|188127.1|187884.1|188127.1|187884.2|188127|187884.1|4
1737088000000|2025-01-17 04:26:40|188166.4|187848.3|188166.4|187848.3|188166.4|187848.3|188166.4|187848.3|1
1737088010000|2025-01-17 04:26:50|188153.9|187874|188155.7|187872.3|188155.7|187874|188153.9|187872.3|3
1737088020000|2025-01-17 04:27:00|188155.6|187872.4|188155.6|187872.4|188155.6|187872.4|188155.6|187872.4|1
1737088030000|2025-01-17 04:27:10|188071.7|187872.2|188071.8|187941.8|188071.8|187941.8|188071.7|187872.2|3
1737088040000|2025-01-17 04:27:20|188071.7|187941.7|188071.7|187941.7|188072.2|187942.2|188071.7|187941.7|3
1737088050000|2025-01-17 04:27:30|188123.7|187886.9|188127.8|187883.4|188127.8|187886.9|188123.7|187883.4|5
1737088060000|2025-01-17 04:27:40|188165.2|187847.5|188165.2|187847.5|188165.2|187847.5|188165.2|187847.5|1
1737088070000|2025-01-17 04:27:50|188165.3|187847.3|188165.3|187847.3|188165.3|187847.3|188165.3|187847.3|2
1737088080000|2025-01-17 04:28:00|188152.4|187864.4|188107|187906.1|188152.4|187906.1|188107|187864.4|4
1737088090000|2025-01-17 04:28:10|188106.9|187906.2|188126.4|187884.1|188126.4|187906.2|188106.9|187884.1|4
1737088100000|2025-01-17 04:28:20|188128|187883.5|188128.6|187884.7|188128.8|187885.3|188128|187883.5|5
1737088110000|2025-01-17 04:28:30|188128.5|187884.9|188128.7|187884.7|188128.7|187884.9|188128.5|187884.7|4
1737088120000|2025-01-17 04:28:40|188169.9|187849.9|188133.6|187887.8|188169.9|187890.4|188133.6|187849.7|8
1737088130000|2025-01-17 04:28:50|188134.7|187892.2|188134.5|187892.4|188134.7|187892.4|188134.5|187892.2|4
1737088140000|2025-01-17 04:29:00|188134.4|187892.6|188134.3|187892.8|188134.4|187892.8|188134.3|187892.6|6
1737088150000|2025-01-17 04:29:10|188154.9|187884.5|188167.2|187856.1|188167.2|187884.5|188154.9|187856.1|2
1737088160000|2025-01-17 04:29:20|188166.9|187856.4|188168.8|187856|188168.8|187856.5|188166.8|187856|5
1737088170000|2025-01-17 04:29:30|188168.6|187856.1|188168.6|187856.2|188168.6|187856.2|188168.6|187856.1|3
1737088180000|2025-01-17 04:29:40|188133|187892.3|188133.3|187892.4|188133.4|187892.4|188133|187892.3|4
1737088190000|2025-01-17 04:29:50|188084.2|187954.2|188084.2|187954.2|188084.2|187954.2|188084.2|187954.2|1
1737088210000|2025-01-17 04:30:10|188157.6|187885.1|188157.5|187885.1|188157.6|187885.1|188157.5|187885.1|2
1737088230000|2025-01-17 04:30:30|188157.4|187885.3|188084.3|187954.3|188157.4|187954.3|188084.3|187885.3|4
1737088240000|2025-01-17 04:30:40|188083.5|187953.5|188084.3|187954.3|188084.3|187954.3|188083.5|187953.5|2
1737088250000|2025-01-17 04:30:50|188084.2|187954.2|188084.3|187954.3|188084.4|187954.4|188084.2|187954.2|4
1737088260000|2025-01-17 04:31:00|188084.5|187954.5|188158.2|187884.6|188158.2|187954.7|188084.3|187884.6|7
1737088270000|2025-01-17 04:31:10|188169.6|187887.3|188169.6|187858.1|188169.6|187887.3|188169.6|187858.1|3
1737088290000|2025-01-17 04:31:30|188169.8|187857.9|188133.5|187894|188169.8|187894|188133.5|187857.9|5
1737088300000|2025-01-17 04:31:40||187894.1||187894.1||187894.1||187894.1|1
1737088310000|2025-01-17 04:31:50|188085.4|187955.4|188085.4|187955.4|188085.4|187955.4|188085.4|187955.4|1
1737088320000|2025-01-17 04:32:00|188085.5|187955.5|188157.5|187887.9|188157.5|187955.5|188085.3|187887.9|4
1737088330000|2025-01-17 04:32:10|188169.1|187858.7|188169.1|187858.7|188169.1|187858.7|188169.1|187858.7|1
1737088340000|2025-01-17 04:32:20|188168.9|187858.9|188132.9|187893.9|188168.9|187893.9|188132.9|187858.9|3
1737088350000|2025-01-17 04:32:30|188132.6|187894.1|188132.7|187894.1|188132.7|187894.1|188132.6|187894.1|3
1737088370000|2025-01-17 04:32:50|188084.9|187954.9|188084.7|187954.7|188084.9|187954.9|188084.7|187954.7|2
1737088380000|2025-01-17 04:33:00|188158.3|187885.3|188158.1|187885.5|188158.3|187885.5|188158.1|187885.3|3
1737088390000|2025-01-17 04:33:10|188169.5|187887.5|188169.5|187858.4|188169.5|187887.5|188169.5|187858.4|2
1737088400000|2025-01-17 04:33:20|188133.8|187894.1|188133.2|187893.8|188133.8|187894.1|188133.2|187893.5|5
1737088420000|2025-01-17 04:33:40||187894||187894||187894||187894|1
1737088430000|2025-01-17 04:33:50|188085.2|187955.2|188156.5|187886.6|188156.5|187955.2|188085.1|187886.6|3
1737088440000|2025-01-17 04:34:00||187886.5||187886.5||187886.5||187886.4|3
1737088450000|2025-01-17 04:34:10|188156.3|187886.6|188133.3|187894.1|188156.3|187955.2|188085.2|187886.6|4
1737088460000|2025-01-17 04:34:20|188133.1||188133.1||188133.1||188133.1||1
1737088470000|2025-01-17 04:34:30|188133|187894|188133|187894|188133|187894|188133|187894|2
1737088490000|2025-01-17 04:34:50|188155.5|187886.5|188155.5|187886.5|188155.5|187886.5|188155.5|187886.5|1
1737088500000|2025-01-17 04:35:00|188167.6|187857.7|188099.5|187969.5|188167.6|187969.5|188099.2|187857.7|31
1737088510000|2025-01-17 04:35:10|188135.4|187914.2|188141.2|187909.6|188158.9|187969.6|188099.2|187882.8|40
1737088520000|2025-01-17 04:35:20|188139.1|187930.5|188136.7|187915.6|188158.8|187932.5|188133.4|187888.1|40
1737088530000|2025-01-17 04:35:30|188136.3|187933.2|188130.7|187897.7|188136.3|187966.7|188096.5|187897.7|31
1737088540000|2025-01-17 04:35:40|188130.6|187929.4|188132.7|187931.7|188132.9|187967.5|188096.1|187927.6|6
1737088550000|2025-01-17 04:35:50|188132.8|187931.6|188132.4|187931.7|188132.8|187931.7|188132.4|187931.6|4
1737088560000|2025-01-17 04:36:00|188097.2|187931.9|188097.2|187967.2|188097.2|187967.2|188097.2|187931.9|3
1737088570000|2025-01-17 04:36:10|188169.3|187909.6|188135|187902.3|188169.4|187971|188099.1|187902.3|28
1737088580000|2025-01-17 04:36:20|188132.3|187917.3|188099.9|187969.9|188135.5|187970.4|188099.9|187899.2|32
1737088590000|2025-01-17 04:36:30|188134.4|187916.6|188134.4|187903.3|188134.6|187970.3|188099.7|187900.3|40
1737088600000|2025-01-17 04:36:40|188133.4|187917.7|188133.6|187903|188134.9|187917.7|188130.6|187902.5|40
1737088610000|2025-01-17 04:36:50|188134.6|187915.2|188132.8|187902.7|188135|187917.5|188129.5|187902.6|40
1737088620000|2025-01-17 04:37:00|188134.5|187912.1|188133.3|187903.2|188134.9|187970|188099.2|187902.5|40
1737088630000|2025-01-17 04:37:10|188129.8|187913.5|188136.6|187901.2|188154.3|187918|188129.8|187881.5|40
1737088640000|2025-01-17 04:37:20|188137.1|187912.1|188133.2|187902.8|188137.3|187918|188131.1|187901|40
1737088650000|2025-01-17 04:37:30|188133.6|187915.6|188100.8|187970.8|188135.3|187970.9|188100.4|187900.4|40
1737088660000|2025-01-17 04:37:40|188131.8|187913|188135.5|187933.9|188135.7|187970.7|188099.7|187902.4|40
1737088670000|2025-01-17 04:37:50|188132.6|187915.8|188134.1|187903.8|188135.6|187970.2|188100.1|187902.8|40
1737088680000|2025-01-17 04:38:00|188133.9|187918|188136.4|187932.1|188136.4|187970.7|188099.7|187903.8|40
1737088690000|2025-01-17 04:38:10|188136.8|187913.9|188099.7|187969.7|188137|187970.6|188099.7|187912.7|40
1737088700000|2025-01-17 04:38:20|188134.4|187916.7|188100|187970|188134.9|187970.4|188099.8|187901.9|40
1737088710000|2025-01-17 04:38:30|188134.7|187917.4|188136|187933.3|188137.2|187970.4|188100.1|187900.4|40
1737088720000|2025-01-17 04:38:40|188136.2|187912.5|188133.4|187932.2|188169.8|187934.6|188132.9|187870|40
1737088730000|2025-01-17 04:38:50|188133.3|187915|188133|187932.8|188133.8|187968.3|188098.3|187914.5|40
1737088740000|2025-01-17 04:39:00|188133.2|187915.4|188133.3|187900.1|188133.3|187915.4|188133.2|187899.9|32
1737088750000|2025-01-17 04:39:10|188132.2|187901.1|188166.5|187871.8|188166.7|187901.1|188132.2|187871.7|5
1737088760000|2025-01-17 04:39:20|188166.8|187871.5|188166.8|187871.5|188166.8|187871.5|188166.8|187871.5|2
1737088770000|2025-01-17 04:39:30|188168.1|187870.2|188133.9|187914.3|188170.5|187914.3|188133.9|187870.2|26
1737088780000|2025-01-17 04:39:40|188131.9|187899.3|188134.5|187915.1|188134.7|187932.6|188131.9|187899.3|40
1737088790000|2025-01-17 04:39:50|188134.2|187932.4|188134.1|187914.7|188154|187932.7|188132.8|187896|40
1737088800000|2025-01-17 04:40:00|188133.3|187932.3|188135.2|187914.2|188135.2|187968.1|188098|187900.3|40
1737088810000|2025-01-17 04:40:10|188168.6|187904.1|188165.2|187877.1|188172.6|187904.1|188163.6|187860.3|40
1737088820000|2025-01-17 04:40:20|188097.9|187967.9|188140.8|187905.6|188161|187967.9|188097.9|187881.4|40
1737088830000|2025-01-17 04:40:30|188138.8|187924.3|188135.8|187911|188138.8|187924.3|188130.1|187895|40
1737088840000|2025-01-17 04:40:40|188135.6|187897.8|188136.2|187913.1|188137.5|187915.6|188131.1|187895.1|40
1737088850000|2025-01-17 04:40:50|188133.1|187898.1|188135.6|187914.5|188138.1|187929.6|188128.7|187893.1|39
1737088860000|2025-01-17 04:41:00|188135.4|187899.7|188141.9|187902.3|188160.6|187911.5|188131.6|187873.2|39
1737088870000|2025-01-17 04:41:10|188160.1|187872|188147|187901.6|188161.9|187910.5|188133.9|187872|39
1737088880000|2025-01-17 04:41:20|188143.1|187906.4|188136.7|187906.3|188157.7|187927.5|188133.7|187890.2|35
1737088890000|2025-01-17 04:41:30|188136.5|187907.5|188141.9|187908.5|188156.9|187910.4|188133.7|187886.3|25
1737088900000|2025-01-17 04:41:40|188161.2|187887.9|188135.9|187908.8|188161.2|187915.2|188133.2|187887.9|40
1737088910000|2025-01-17 04:41:50|188135.1|187910|188133.7|187911.4|188157.6|187914.4|188132.6|187885.3|32
1737088920000|2025-01-17 04:42:00|188133.9|187912|188139.8|187915|188154.6|187915.2|188130.2|187876.5|36
1737088930000|2025-01-17 04:42:10|188133.9|187918.7|188142.2|187917|188157.5|187961.8|188086.4|187895.6|40
1737088940000|2025-01-17 04:42:20|188091.4|187961.4|188153.3|187913.9|188168.2|187961.5|188087.3|187895.1|40
1737088950000|2025-01-17 04:42:30|188151.7|187928.6|188145.5|187920.5|188151.7|187934.9|188142|187901.7|40
1737088960000|2025-01-17 04:42:40|188145.3|187936.2|188144.6|187919.2|188169.3|187936.6|188141.8|187898.7|40
1737088970000|2025-01-17 04:42:50|188144.2|187933.5|188145.5|187919.1|188170.7|187935|188144.2|187895.8|40
1737088980000|2025-01-17 04:43:00|188145.3|187901.7|188148.1|187913.9|188149|187934.7|188142.7|187898.5|40
1737088990000|2025-01-17 04:43:10|188147.5|187902.2|188142.1|187908.1|188170.4|187929.2|188142.1|187887.7|40
1737089000000|2025-01-17 04:43:20|188144.4|187931.6|188157.7|187895.8|188168.5|187932.7|188140.3|187887.7|40
1737089010000|2025-01-17 04:43:30|188154.9|187918|188141.6|187907|188163.7|187932.4|188140.2|187890.4|40
1737089020000|2025-01-17 04:43:40|188143.7|187932.4|188146.3|187912.7|188166.7|187962.2|188085.1|187892.7|40
1737089030000|2025-01-17 04:43:50|188147.2|187899.4|188153.4|187894.2|188157.3|187935|188130.8|187894.2|40
1737089040000|2025-01-17 04:44:00|188147.6|187913.4|188152.9|187912|188168.5|187959.8|188089.8|187894.5|40
1737089050000|2025-01-17 04:44:10|188151.4|187893.2|188151.7|187912.5|188171.8|187916.2|188146.4|187888.2|40
1737089060000|2025-01-17 04:44:20|188150.7|187914.3|188151.2|187914.1|188172.2|187918.9|188142.2|187884.6|40
1737089070000|2025-01-17 04:44:30|188150.4|187914.9|188158.4|187907.1|188171.7|187921.7|188143.4|187891.4|40
1737089080000|2025-01-17 04:44:40|188149.5|187908|188147.4|187917.9|188169.2|187922.7|188140.1|187889.3|35
1737089090000|2025-01-17 04:44:50|188146.1|187915.4|188147.4|187927.4|188147.4|187927.4|188142.1|187915.4|17
1737089100000|2025-01-17 04:45:00|188147.1|187927.7|188147.3|187929.2|188147.6|187929.3|188147.1|187927.7|8
1737089110000|2025-01-17 04:45:10|188147.1|187928.8|188146.9|187928.7|188147.1|187928.8|188146.9|187928.7|4
1737089120000|2025-01-17 04:45:20|188180.8|187903.3|188180.7|187903.4|188180.8|187903.4|188180.7|187903.3|3
1737089130000|2025-01-17 04:45:30|188156.3|187903.5|188156.3|187905.9|188156.3|187905.9|188156.3|187903.5|2
1737089140000|2025-01-17 04:45:40|188154.7|187907.6|188134.6|187930.4|188167|187930.4|188134.6|187904.7|5
1737089150000|2025-01-17 04:45:50|188134.9|187930.2|188097.5|187967.5|188135.7|187967.6|188097.5|187930.2|6
1737089160000|2025-01-17 04:46:00|188097.3|187967.3|188097.5|187967.5|188101.1|187971.1|188094.9|187964.9|10
1737089170000|2025-01-17 04:46:10|188097.4|187967.4|188101|187971|188136.8|187971|188097.4|187936.5|4
1737089180000|2025-01-17 04:46:20|188101.6|187971.6|188138.3|188008.3|188179.3|188008.4|188101.6|187958.9|9
1737089190000|2025-01-17 04:46:30|188138.5|188008.5|188137.9|188007.9|188138.9|188008.9|188137.9|188007.9|9
1737089200000|2025-01-17 04:46:40|188136.7|188006.7|188136.7|188006.7|188136.7|188006.7|188136.6|188006.6|3
1737089210000|2025-01-17 04:46:50|188137.3|188007.3|188186.3|187965.3|188197.2|188009.7|188137.3|187961.2|9
1737089220000|2025-01-17 04:47:00|188190.9|187966.1|188129.7|187999.7|188198.1|187999.7|188129.3|187952.7|9
1737089230000|2025-01-17 04:47:10|188129.2|187999.2|188129.2|187999.2|188129.5|187999.5|188129.2|187999.2|7
1737089240000|2025-01-17 04:47:20|188129.3|187999.3|188129.5|187999.5|188130|188000|188129.2|187999.2|8
1737089250000|2025-01-17 04:47:30|188167.1|187944.4|188113.4|187983.4|188167.1|187983.9|188112.8|187936.2|11
1737089260000|2025-01-17 04:47:40|188113.3|187983.3|188113.4|187983.4|188113.4|187983.4|188113.3|187983.3|2
1737089270000|2025-01-17 04:47:50|188112.7|187982.7|188112.7|187982.7|188112.7|187982.7|188112.7|187982.7|1
1737089280000|2025-01-17 04:48:00|188109|187979|188168.2|187920.7|188168.2|187979|188109|187920.7|5
1737089290000|2025-01-17 04:48:10|188169.4|187921.2|188173|187919.4|188173|187921.2|188169.4|187919.4|6
1737089300000|2025-01-17 04:48:20|188108.9|187978.9|188113|187983|188113|187983|188108.9|187978.9|6
1737089310000|2025-01-17 04:48:30|188109.8|187979.8|188111.3|187981.3|188114.5|187984.5|188109.8|187979.8|5
1737089320000|2025-01-17 04:48:40|188111.2|187981.2|188111.2|187981.2|188111.2|187981.2|188111.2|187981.2|1
1737089330000|2025-01-17 04:48:50|188107.1|187977.1|188111.4|187981.4|188111.4|187981.4|188106.9|187976.9|5
1737089340000|2025-01-17 04:49:00|188106.6|187976.6|188113.5|187983.5|188114.5|187984.5|188105.9|187975.9|9
1737089350000|2025-01-17 04:49:10|188113.6|187983.6|188114.2|187984.2|188114.2|187984.2|188113.5|187983.5|4
1737089360000|2025-01-17 04:49:20|188114.3|187984.3|188115.1|187985.1|188115.1|187985.1|188114.3|187984.3|4
1737089370000|2025-01-17 04:49:30|188173|187926.9|188162.9|187928.9|188173.2|187928.9|188162.9|187926.9|4
1737089380000|2025-01-17 04:49:40|188163.2|187928.6|188162.2|187929.6|188163.2|187929.6|188162.2|187928.6|4
1737089390000|2025-01-17 04:49:50|188163.1|187928.7|188112.8|187982.8|188163.1|187982.8|188112.8|187928.7|3
1737089400000|2025-01-17 04:50:00|188113|187983|188115.8|187985.8|188115.8|187985.8|188112.5|187982.5|5
1737089410000|2025-01-17 04:50:10|188116.1|187986.1|188112|187982|188116.1|187986.1|188112|187982|5
1737089420000|2025-01-17 04:50:20|188111.9|187981.9|188114.5|187984.5|188115.4|187985.4|188111.9|187981.9|5
1737089430000|2025-01-17 04:50:30|188114.6|187984.6|188111|187981|188114.8|187984.8|188111|187981|8
1737089440000|2025-01-17 04:50:40|188111.6|187981.6|188111.6|187981.6|188111.6|187981.6|188111.6|187981.6|1
1737089450000|2025-01-17 04:50:50|188111.5|187981.5|188111.9|187981.9|188111.9|187981.9|188108.9|187978.9|5
1737089460000|2025-01-17 04:51:00|188111.8|187981.8|188111.8|187981.8|188111.8|187981.8|188111.8|187981.8|1
1737089470000|2025-01-17 04:51:10|188110.9|187980.9|188132.8|187931.3|188133.3|187980.9|188097.1|187924.9|8
1737089480000|2025-01-17 04:51:20|188132.6|187931.4|188132.4|187931.4|188132.6|187931.4|188132.4|187931.4|3
1737089490000|2025-01-17 04:51:30|188132.7|187931.2|188132.7|187931.2|188132.7|187931.2|188132.7|187931.2|2
1737089500000|2025-01-17 04:51:40|188164.8|187903|188151.7|187905.3|188164.8|187905.3|188151.7|187903|2
1737089510000|2025-01-17 04:51:50|188151.9|187906.4|188096.2|187966.2|188151.9|187966.2|188096.2|187906.4|3
1737089520000|2025-01-17 04:52:00|188096.3|187966.3|188135.3|187934.6|188135.4|187966.3|188096.3|187934.5|4
1737089530000|2025-01-17 04:52:10|188135.2|187934.8|188136.8|187934.8|188136.8|187934.8|188135.2|187934.8|4
1737089540000|2025-01-17 04:52:20|188137.8|187933.7|188169.5|187903.2|188169.5|187934|188137.5|187903.2|5
1737089550000|2025-01-17 04:52:30|188158|187905.6|188158|187905.6|188158|187905.6|188158|187905.6|1
1737089560000|2025-01-17 04:52:40|188157.5|187906.1|188157.5|187906.1|188157.5|187906.1|188157.5|187906.1|2
1737089570000|2025-01-17 04:52:50|188097|187967|188097.1|187967.1|188097.1|187967.1|188097|187967|2
1737089580000|2025-01-17 04:53:00|188097.2|187967.2|188097|187967|188097.2|187967.2|188097|187967|2
1737089590000|2025-01-17 04:53:10|188096.9|187966.9|188096.9|187966.9|188096.9|187966.9|188096.9|187966.9|1
1737089600000|2025-01-17 04:53:20|188156.5|187906.5|188156.5|187906.5|188156.5|187906.5|188156.5|187906.5|1
1737089610000|2025-01-17 04:53:30|188156.2|187906.8|188156.2|187906.8|188156.2|187906.8|188156.2|187906.8|1
1737089620000|2025-01-17 04:53:40|188097.5|187967.5|188097.5|187967.5|188097.5|187967.5|188097.5|187967.5|1
1737089640000|2025-01-17 04:54:00|188097.3|187967.3|188137.1|187935|188137.4|187967.6|188097.3|187934.7|5
1737089650000|2025-01-17 04:54:10|188136.6|187935.5|188136.9|187935.2|188136.9|187935.5|188136.6|187935.2|4
1737089660000|2025-01-17 04:54:20|188168.3|187904.4|188168.2|187904.5|188168.3|187904.5|188168.2|187904.4|3
1737089670000|2025-01-17 04:54:30|188168.9|187903.9|188155.6|187909.4|188168.9|187909.4|188155.6|187903.9|5
1737089680000|2025-01-17 04:54:40|188097.8|187967.8|188096.7|187966.7|188097.8|187967.8|188096.7|187966.7|3
1737089690000|2025-01-17 04:54:50|188096.6|187966.6|188097|187967|188097|187967|188096.6|187966.6|5
1737089700000|2025-01-17 04:55:00|188097.2|187967.2|188136.9|187934.5|188136.9|187967.2|188097.1|187934.5|5
1737089710000|2025-01-17 04:55:10|188167.7|187903.5|188167.7|187903.5|188167.7|187903.5|188167.7|187903.5|1
1737089720000|2025-01-17 04:55:20|188167.6|187903.7|188167.3|187903.9|188167.6|187903.9|188167.3|187903.7|4
1737089730000|2025-01-17 04:55:30|188167.7|187903.5|188097|187967|188167.7|187967|188097|187903.5|4
1737089740000|2025-01-17 04:55:40|188096.8|187966.8|188097|187967|188097|187967|188096.8|187966.8|2
1737089750000|2025-01-17 04:55:50|188098|187968|188097|187967|188098|187968|188096.8|187966.8|4
1737089760000|2025-01-17 04:56:00|188097.3|187967.3|188097.4|187967.4|188097.4|187967.4|188097.3|187967.3|2
1737089770000|2025-01-17 04:56:10|188156.2|187907.5|188156.2|187907.5|188156.2|187907.5|188156.2|187907.5|1
1737089780000|2025-01-17 04:56:20|188155.7|187908|188134.3|187931.1|188155.7|187931.4|188133.9|187908|6
1737089790000|2025-01-17 04:56:30|188139.2|187926.1|188139.2|187926.1|188139.2|187926.1|188139.2|187926.1|2
1737089800000|2025-01-17 04:56:40|188139.6|187925.7|188138.7|187926.6|188139.6|187926.6|188138.7|187925.7|4
1737089810000|2025-01-17 04:56:50|188139|187926.4|188160.9|187902.1|188161|187926.4|188139|187902|5
1737089820000|2025-01-17 04:57:00|188160.5|187902.5|188169.6|187898.1|188169.6|187902.5|188157.2|187898.1|7
1737089830000|2025-01-17 04:57:10|188169.3|187898.4|188166.9|187896.4|188171.4|187898.4|188166.9|187896.4|8
1737089840000|2025-01-17 04:57:20|188150.2|187917.8|188151|187919.2|188151|187919.8|188149|187917.8|7
1737089850000|2025-01-17 04:57:30|188146.5|187914.8|188132.7|187918.9|188146.5|187918.9|188131.8|187914.8|5
1737089870000|2025-01-17 04:57:50|188132.9|187918.7|188132.9|187918.7|188132.9|187918.7|188132.9|187918.7|2
1737089880000|2025-01-17 04:58:00|188159.1|187899.3|188156.5|187900.5|188159.1|187900.5|188156.5|187899.3|6
1737089890000|2025-01-17 04:58:10|188155.3|187901|188158.2|187900.1|188158.2|187901.5|188155.3|187900.1|5
1737089900000|2025-01-17 04:58:20|188157.1|187900.4|188131.9|187917.8|188157.4|187917.8|188131.9|187895|8
1737089910000|2025-01-17 04:58:30|188157|187913.4|188132.6|187912.7|188157|187913.4|188132.6|187912.4|6
1737089920000|2025-01-17 04:58:40|188132.9|187912.5|188132.9|187912.5|188132.9|187912.5|188132.9|187912.5|2
1737089930000|2025-01-17 04:58:50|188156.8|187912.3|188156.9|187893.9|188156.9|187912.3|188156.8|187893.9|3
1737089940000|2025-01-17 04:59:00|188156.5|187893.2|188177.6|187894.6|188177.6|187894.6|188156.2|187893.2|5
1737089950000|2025-01-17 04:59:10|188178.1|187895.5|188178.9|187895.5|188179.3|187895.5|188178.1|187895.1|5
1737089960000|2025-01-17 04:59:20|188155.8|187913.9|188133.7|187913.6|188156.2|187914.7|188131.4|187913.6|10
1737089970000|2025-01-17 04:59:30|188132.9|187913.2|188132.9|187918.2|188132.9|187918.2|188132.9|187913.2|3
1737089980000|2025-01-17 04:59:40|188133.3|187917.8|188156.2|187895.9|188156.2|187917.8|188133.3|187895.9|5
1737089990000|2025-01-17 04:59:50|188197.8|187855.8|188193.5|187851.5|188197.8|187855.8|188193|187851|5
1737090000000|2025-01-17 05:00:00|188193.2|187851.2|188153.6|187897|188202.2|187897|188150.4|187851.2|15
1737090010000|2025-01-17 05:00:10|188153.4|187897.2|188162.8|187897.5|188164.2|187898.3|188152.8|187896.5|7
1737090020000|2025-01-17 05:00:20|188158.5|187893.2|188158.6|187893|188158.6|187893.2|188158.5|187893|3
1737090030000|2025-01-17 05:00:30|188158.5||188158.3||188158.5||188158.3||2
1737090040000|2025-01-17 05:00:40|188158.1|187893.1|188145.5|187893|188158.1|187893.1|188145.5|187892.4|5
1737090050000|2025-01-17 05:00:50|188194|187852|188193.4|187851.4|188194|187852|188193.4|187851.4|3
1737090060000|2025-01-17 05:01:00|188193.8|187851.8|188204.8|187867.9|188204.8|187868.2|188193.7|187851.7|5
1737090070000|2025-01-17 05:01:10|188205.1|187868.1|188161.7|187896.3|188205.7|187896.8|188161|187867.8|7
1737090080000|2025-01-17 05:01:20|188161.1|187898.1|188159.9|187899.1|188161.3|187899.3|188159.1|187898.1|11
1737090090000|2025-01-17 05:01:30|188160.4|187898.6|188149.8|187899.3|188160.6|187899.3|188149.8|187898.6|3
1737090100000|2025-01-17 05:01:40|188149.3|187899.5|188195.5|187853.5|188195.5|187899.5|188149.3|187853.5|3
1737090110000|2025-01-17 05:01:50|188195.8|187853.8|188083.1|187856.4|188196.1|187891.9|188083.1|187853.1|12
1737090120000|2025-01-17 05:02:00|188081.9|187857.6|188039.5|187909.5|188081.9|187909.5|188039.5|187857.6|5
1737090130000|2025-01-17 05:02:10|188080.1|187876.4|188039.6|187909.6|188080.1|187910.1|188039.5|187876.4|5
1737090140000|2025-01-17 05:02:20|188071.9|187863|188121|187819.3|188121.7|187863.2|188071.9|187818.9|6
1737090150000|2025-01-17 05:02:30|188120.2|187819.7|188115.7|187914.5|188120.2|187953.9|188077|187819.7|8
1737090160000|2025-01-17 05:02:40|188118|187912.7|188161.4|187894.5|188161.6|187965.8|188089.4|187894|9
1737090170000|2025-01-17 05:02:50|188162.7|187893.3|188167.8|187897.2|188167.8|187897.2|188162.7|187893|6
1737090180000|2025-01-17 05:03:00|188167.9|187897|188137.3|187902.3|188168.4|187952.9|188082.9|187896.7|20
1737090190000|2025-01-17 05:03:10|188137.8|187902.5|188138|187905|188138|187905|188137.5|187902.1|11
1737090200000|2025-01-17 05:03:20|188138.4|187905.2|188182.7|187865.9|188182.7|187905.3|188138.4|187865.9|7
1737090210000|2025-01-17 05:03:30|188183.9|187866.2|188184.5|187864.7|188184.5|187866.2|188183.9|187864.7|5
1737090220000|2025-01-17 05:03:40|188184.3|187865.1|188187.3|187870.6|188187.3|187872.9|188184.3|187865.1|5
1737090230000|2025-01-17 05:03:50|188188.7|187869.5|188125.8|187889.9|188188.7|187903.4|188125.8|187869.5|7
1737090240000|2025-01-17 05:04:00|188125.1|187890.3|188128.1|187887.3|188140.9|187890.9|188125.1|187885.6|11
1737090250000|2025-01-17 05:04:10|188127.8|187887.5|188127.4|187887.8|188127.8|187887.8|188127.4|187887.5|6
1737090260000|2025-01-17 05:04:20|188127.3|187887.9|188175.8|187861|188176.5|187887.9|188127.3|187861|4
1737090270000|2025-01-17 05:04:30|188174.9|187861.7|188174.5|187850.7|188174.9|187862|188174.5|187850.7|5
1737090280000|2025-01-17 05:04:40|188173.7|187851.6|188168.9|187855.1|188173.7|187855.1|188168.9|187851.6|7
1737090290000|2025-01-17 05:04:50|188123.7|187888.9|188123.8|187888.7|188124|187888.9|188123.7|187888.6|5
1737090300000|2025-01-17 05:05:00|188123.7|187888.8|188066.8|187936.8|188124.6|187937.1|188066.8|187886.9|13
1737090310000|2025-01-17 05:05:10|188066.9|187936.9|188064.5|187934.5|188066.9|187936.9|188064.5|187934.5|2
1737090320000|2025-01-17 05:05:20|188065.2|187935.2|188065.2|187935.2|188065.3|187935.3|188065.2|187935.2|3
1737090330000|2025-01-17 05:05:30|188066.6|187936.6|188066.6|187936.6|188067.1|187937.1|188066.6|187936.6|3
1737090340000|2025-01-17 05:05:40|188066.7|187936.7|188061.6|187931.6|188066.7|187936.7|188061.5|187931.5|7
1737090350000|2025-01-17 05:05:50|188061.9|187931.9|188062.7|187932.7|188062.7|187932.7|188061.4|187931.4|6
1737090360000|2025-01-17 05:06:00|188062.6|187932.6|188062.7|187932.7|188062.7|187932.7|188062.6|187932.6|2
1737090370000|2025-01-17 05:06:10|188062.8|187932.8|188134.8|187904|188134.8|187932.8|188062.6|187904|4
1737090380000|2025-01-17 05:06:20|188121|187899.1|188074.5|187944.5|188130.8|187944.5|188074.5|187897|8
1737090390000|2025-01-17 05:06:30|188074.3|187944.3|188107.8|187896.2|188141.1|187944.3|188074.3|187896.2|6
1737090400000|2025-01-17 05:06:40|188107.4|187896.6|188107|187897.4|188107.4|187897.4|188106.8|187896.6|6
1737090410000|2025-01-17 05:06:50|188106.4|187897.7|188103.8|187900.2|188106.4|187900.2|188103.8|187897.7|5
1737090420000|2025-01-17 05:07:00|188067|187937|188066.6|187936.6|188105.1|187937.4|188065.3|187899|11
1737090430000|2025-01-17 05:07:10|188067.1|187937.1|188066.3|187936.3|188067.1|187937.1|188066.3|187936.3|3
1737090440000|2025-01-17 05:07:20|188066.1|187936.1|188065.5|187935.5|188066.6|187936.6|188065.5|187935.5|4
1737090450000|2025-01-17 05:07:30|188065.6|187935.6|188137.3|187902.7|188138.1|187940.4|188064.8|187902.1|9
1737090460000|2025-01-17 05:07:40|188137.6|187902.5|188140.4|187902.3|188140.4|187902.5|188137.6|187902.3|5
1737090470000|2025-01-17 05:07:50|188141.1|187901.7|188141.6|187901.5|188141.6|187901.9|188141.1|187901.5|5
1737090480000|2025-01-17 05:08:00|188142|187901.3|188142.6|187900.5|188142.6|187901.3|188141.7|187900.5|5
1737090490000|2025-01-17 05:08:10|188187.5|187870.8|188191.7|187869.5|188191.7|187870.8|188187.5|187868.3|7
1737090500000|2025-01-17 05:08:20|188192.8|187867.4|188193.6|187866.8|188193.6|187867.4|188192.8|187866.8|3
1737090510000|2025-01-17 05:08:30|188195|187865.7|188146.8|187895.5|188195.3|187898.3|188143.3|187864.8|9
1737090520000|2025-01-17 05:08:40|188146.6|187895.7|188146.7|187895.6|188147.1|187895.7|188146.6|187895.3|6
1737090530000|2025-01-17 05:08:50|188147.1|187895.3|188120.6|187919.7|188147.1|187955.4|188085.1|187895.3|11
1737090540000|2025-01-17 05:09:00|188126|187925.1|188126.9|187918.6|188126.9|187925.1|188126|187918.6|4
1737090550000|2025-01-17 05:09:10|188126.4|187919|188142|187918.9|188142|187919|188126.4|187918.7|6
1737090560000|2025-01-17 05:09:20|188142.1|187918.7|188142.5|187918.8|188142.5|187918.8|188137.8|187913.1|8
1737090570000|2025-01-17 05:09:30|188142.8|187918.5|188142.8|187918.5|188142.8|187918.5|188142.8|187918.5|2
1737090580000|2025-01-17 05:09:40|188143|187917.1|188122.1|187913.8|188143|187919.4|188122.1|187913.8|8
1737090590000|2025-01-17 05:09:50|188128.1|187913.4|188123.2|187913|188128.1|187918.9|188122.7|187913|5
1737090600000|2025-01-17 05:10:00|188149.4|187912.6|188149.1|187913.4|188149.4|187913.4|188149|187912.6|5
1737090610000|2025-01-17 05:10:10|188122.8|187919.4|188123.8|187913.4|188129.9|187919.4|188122.8|187913.2|10
1737090620000|2025-01-17 05:10:20|188129.6|187918|188127.2|187913.6|188150|187918|188123.9|187913.2|7
1737090630000|2025-01-17 05:10:30|188133|187914.4|188132.9|187923.4|188133|187923.4|188126.6|187914.4|7
1737090640000|2025-01-17 05:10:40|188127.7|187918.1|188126.4|187919.1|188132.5|187924.9|188126.3|187918.1|10
1737090650000|2025-01-17 05:10:50|188126.3|187919.4|188126.5|187919|188126.5|187919.4|188126.3|187919|4
1737090660000|2025-01-17 05:11:00|188126.7|187918.9|188126.2|187914.3|188131.9|187924.2|188126|187914.1|10
1737090670000|2025-01-17 05:11:10|188126.4|187914.1|188125.6|187913.2|188132|187918.4|188125.6|187913.2|6
1737090680000|2025-01-17 05:11:20|188125.4|187913.4|188139.7|187913.6|188145|187918.4|188125.4|187913.4|14
1737090690000|2025-01-17 05:11:30|188139.9|187913.4|188124.4|187913.4|188139.9|187913.6|188123.9|187913.4|5
1737090700000|2025-01-17 05:11:40|188124.6|187913.3|188124.6|187913.2|188124.6|187913.9|188124.6|187913.2|5
1737090710000|2025-01-17 05:11:50|188124.7|187913.1|188151.6|187899.7|188151.6|187913.1|188124.7|187899.7|3
1737090720000|2025-01-17 05:12:00|188150.9|187899.5|188150.9|187899.4|188150.9|187900.7|188150.9|187899.4|6
1737090730000|2025-01-17 05:12:10|188151.8|187896.9|188151.3|187899.2|188152.4|187899.2|188150.6|187896.9|6
1737090740000|2025-01-17 05:12:20|188128.1|187916.4|188128.9|187915.7|188129.1|187916.4|188128.1|187915.7|4
1737090750000|2025-01-17 05:12:30|188128.6|187915.5|188129.1|187920.5|188129.2|187920.5|188128.6|187915.5|6
1737090760000|2025-01-17 05:12:40|188128.9|187919.7|188125.2|187917.9|188145.7|187920.7|188117.6|187887.8|18
1737090770000|2025-01-17 05:12:50|188125.4|187918.1|188124.7|187918.4|188125.4|187918.4|188124.7|187917.9|7
1737090780000|2025-01-17 05:13:00|188125.2|187918|188132.3|187906.4|188144.2|187918.7|188116.4|187890.3|15
1737090790000|2025-01-17 05:13:10|188124|187913|188140.1|187912.9|188140.3|187913|188124|187912.7|4
1737090800000|2025-01-17 05:13:20|188140.2|187913.1|188139.8|187913.3|188140.2|187913.3|188139.8|187913.1|3
1737090810000|2025-01-17 05:13:30|188138.9|187914|188138.5|187916|188156.4|187916|188118.2|187890.4|11
1737090820000|2025-01-17 05:13:40|188138.3|187916.4|188126.1|187915.3|188148.7|187916.4|188123.4|187895.8|13
1737090830000|2025-01-17 05:13:50|188126.2|187915.2|188123.5|187916.9|188126.5|187916.9|188123.5|187915.1|5
1737090840000|2025-01-17 05:14:00|188124.2|187901.3|188148.2|187901.4|188148.4|187901.4|188124.2|187901.3|4
1737090850000|2025-01-17 05:14:10|188148.8|187900.9|188148.7|187902.7|188148.8|187902.7|188148.7|187900.9|5
1737090860000|2025-01-17 05:14:20|188149.2|187902.2|188126.3|187922.8|188149.4|187922.8|188126.3|187902|5
1737090870000|2025-01-17 05:14:30|188126.7|187922.4|188126.7|187917.1|188126.7|187922.4|188126.7|187917.1|3
1737090880000|2025-01-17 05:14:40|188152.2|187916.3|188127.6|187916.6|188152.2|187916.6|188127.6|187916.3|6
1737090890000|2025-01-17 05:14:50|188128.7|187915.3|188152.5|187902.2|188152.5|187916.8|188128.2|187900.7|6
1737090900000|2025-01-17 05:15:00|188153.4|187901.5|188153.4|187903.3|188153.4|187903.3|188153.4|187901.5|3
1737090910000|2025-01-17 05:15:10|188153.8|187903.5|188153.5|187903.1|188155.9|187903.7|188153.5|187901.6|9
1737090920000|2025-01-17 05:15:20|188153.7|187922.8|188144.1|187919.3|188153.7|187923.1|188129.9|187917.7|6
1737090930000|2025-01-17 05:15:30|188144.3|187918.9|188144.6|187917.3|188144.8|187918.9|188144.3|187917.3|5
1737090940000|2025-01-17 05:15:40|188144.8|187917|188144.5|187917|188144.9|187917|188144.5|187917|5
1737090950000|2025-01-17 05:15:50|188144.7|187916.4|188168.3|187897.9|188168.8|187916.4|188144.7|187897.9|7
1737090960000|2025-01-17 05:16:00|188167.3|187911.9|188130.8|187921.8|188167.3|187921.8|188130.8|187911.9|11
1737090970000|2025-01-17 05:16:10|188131.5|187921.7|188135.5|187905.2|188148.2|187922.1|188129.7|187889.4|13
1737090980000|2025-01-17 05:16:20|188134.9|187904.2|188125.5|187891|188134.9|187904.2|188125.2|187888.3|8
1737090990000|2025-01-17 05:16:30|188125.2|187891.2|188125.4|187912.5|188140.7|187912.5|188108.9|187891.2|17
1737091000000|2025-01-17 05:16:40|188125.1|187912.7|188124.9|187912.5|188126.2|187941.5|188071.5|187905.4|11
1737091010000|2025-01-17 05:16:50|188124.6|187905.8|188117.9|187892.3|188124.6|187942.7|188071.7|187891.7|14
1737091020000|2025-01-17 05:17:00|188117.4|187891.7|188066.6|187936.6|188117.4|187938.8|188064.6|187891.7|13
1737091030000|2025-01-17 05:17:10|188066|187936|188066.5|187936.5|188066.8|187936.8|188066|187936|6
1737091040000|2025-01-17 05:17:20|188067.2|187937.2|188068.7|187938.7|188069|187939|188065.8|187935.8|17
1737091050000|2025-01-17 05:17:30|188068.9|187938.9|188162.5|187873.7|188164.1|187947|188067.6|187869.4|14
1737091060000|2025-01-17 05:17:40|188152.5|187872.7|188069.5|187939.5|188152.5|187940.3|188069.5|187871|8
1737091070000|2025-01-17 05:17:50|188067.7|187937.7|188065.9|187935.9|188125.9|187938.1|188065.9|187900.4|15
1737091080000|2025-01-17 05:18:00|188066|187936|188065.5|187935.5|188066|187936|188065.4|187935.4|9
1737091090000|2025-01-17 05:18:10|188070.7|187940.7|188143.9|187901.1|188161.1|187940.7|188070.7|187901.1|10
1737091100000|2025-01-17 05:18:20|188142.6|187901.8|188145|187899.6|188145|187901.8|188142.6|187899.6|9
1737091110000|2025-01-17 05:18:30|188144.5|187899.8|188146|187899.2|188146.1|187899.8|188144.5|187898.7|7
1737091120000|2025-01-17 05:18:40|188146.9|187898.5|188196.7|187860.9|188197.3|187898.5|188146.9|187858.9|9
1737091130000|2025-01-17 05:18:50|188199.7|187857.8|188150.7|187909.4|188199.7|187909.4|188150.7|187857.8|14
1737091140000|2025-01-17 05:19:00|188150.1|187910.7|188092.6|187962.6|188150.9|187962.6|188092.6|187909.7|8
1737091150000|2025-01-17 05:19:10|188092.5|187962.5|188128.5|187920.7|188128.5|187962.5|188092.5|187920.7|6
1737091160000|2025-01-17 05:19:20|188126.2|187920.5|188126.4|187920.7|188126.4|187920.7|188126.2|187920.5|4
1737091170000|2025-01-17 05:19:30|188126.9|187920.5|188126.9|187920.7|188126.9|187920.7|188126.9|187920.5|3
1737091180000|2025-01-17 05:19:40|188147.8|187905.3|188161.5|187900.9|188161.6|187905.5|188147.8|187900.9|7
1737091190000|2025-01-17 05:19:50|188162|187900.5|188162.3|187900.2|188162.3|187900.5|188162|187900.2|4
1737091200000|2025-01-17 05:20:00|188163.8|187900.7|188143.6|187923|188167.1|187923|188140.1|187899.4|13
1737091210000|2025-01-17 05:20:10|188131.5|187928.6|188146|187917.4|188146.6|187928.6|188131.5|187917.4|5
1737091220000|2025-01-17 05:20:20|188145.4|187917.8|188142.8|187921.8|188146.4|187921.8|188140.6|187917.5|9
1737091230000|2025-01-17 05:20:30|188166.1|187921.9|188166.1|187904.1|188166.1|187921.9|188166.1|187904.1|2
1737091240000|2025-01-17 05:20:40|188166.3|187903.9|188153.8|187906.4|188166.3|187906.5|188153.7|187903.9|5
1737091250000|2025-01-17 05:20:50|188153.3|187909.1|188131.7|187929.8|188153.5|187929.8|188131.7|187909.1|5
1737091260000|2025-01-17 05:21:00|188132|187929.5|188131.9|187929.2|188132|187929.6|188131.9|187929.2|5
1737091270000|2025-01-17 05:21:10|188131.8|187928.9|188142|187916.4|188147|187929.3|188130.2|187916.4|10
1737091280000|2025-01-17 05:21:20|188146.4|187920.8|188143.4|187923.8|188146.4|187923.8|188143.4|187920.8|4
1737091290000|2025-01-17 05:21:30|188146.5|187921.1|188143.4|187923.7|188146.5|187924|188143.1|187921.1|8
1737091300000|2025-01-17 05:21:40|188146.5|187921.1|188131|187930.6|188146.5|187932.5|188129.7|187921.1|7
1737091310000|2025-01-17 05:21:50|188152|187910.4|188150|187917.8|188156.1|187917.8|188150|187909.7|11
1737091320000|2025-01-17 05:22:00|188151.7|187916|188151.2|187916.6|188151.7|187916.6|188151.2|187915.4|6
1737091330000|2025-01-17 05:22:10|188164.3|187915.9|188143.1|187929.3|188164.3|187929.3|188143.1|187911|7
1737091340000|2025-01-17 05:22:20|188146.1|187929.6|188146|187929.1|188146.1|187929.6|188146|187929.1|6
1737091350000|2025-01-17 05:22:30|188146.4|187929.4|188146.4|187929|188146.4|187929.4|188146.4|187926.7|6
1737091360000|2025-01-17 05:22:40|188146.1|187929.3|188128.4|187925.3|188146.1|187966.1|188095.7|187925|8
1737091370000|2025-01-17 05:22:50|188127.3|187924.8|188127.3|187924.9|188127.3|187925.1|188127.3|187924|6
1737091380000|2025-01-17 05:23:00|188127.6|187924.7|188127.7|187924.3|188127.7|187924.9|188127.3|187924.3|8
1737091390000|2025-01-17 05:23:10|188143|187924.8|188165.5|187905.3|188165.5|187924.8|188143|187905.3|6
1737091400000|2025-01-17 05:23:20|188165|187904.3|188166.5|187902.9|188166.5|187905.2|188164.7|187902.9|9
1737091410000|2025-01-17 05:23:30|188147.7|187903.2|188144.8|187894.2|188148.1|187922.6|188140.9|187894.2|11
1737091420000|2025-01-17 05:23:40|188145|187893.8|188134.2|187933.8|188157.5|187933.8|188130.6|187893.8|15
1737091430000|2025-01-17 05:23:50|188140.1|187938.5|188104.5|187974.5|188140.1|187974.5|188103.4|187938.5|6
1737091440000|2025-01-17 05:24:00|188104.6|187974.6|188111.1|187981.1|188166.4|187981.1|188104.6|187940.4|16
1737091450000|2025-01-17 05:24:10|188110.5|187980.5|188111.3|187981.3|188111.6|187981.6|188110.5|187980.5|8
1737091460000|2025-01-17 05:24:20|188168.6|187937|188169|187937.8|188169|187937.8|188168.6|187936.8|5
1737091470000|2025-01-17 05:24:30|188167.3|187939.5|188162.4|187939.7|188167.3|187939.7|188162.4|187939.5|4
1737091480000|2025-01-17 05:24:40|188161.6|187940.5|188112|187982|188161.6|187982|188111.8|187940.5|6
1737091490000|2025-01-17 05:24:50|188112.1|187982.1|188111.9|187981.9|188112.1|187982.1|188111.9|187981.9|4
1737091500000|2025-01-17 05:25:00|188112.1|187982.1|188113|187983|188113|187983|188111.9|187981.9|4
1737091510000|2025-01-17 05:25:10|188113.1|187983.1|188163.7|187941.7|188163.7|187983.1|188113.1|187941.7|2
1737091520000|2025-01-17 05:25:20|188173.7|187941.5|188160.9|187943.2|188173.7|187943.2|188160.9|187941.1|6
1737091530000|2025-01-17 05:25:30|188160.8|187941.7|188160.9|187942.2|188160.9|187942.3|188160.8|187941.7|3
1737091540000|2025-01-17 05:25:40|188111.5|187981.5|188111.5|187981.5|188112|187982|188111.5|187981.5|3
1737091550000|2025-01-17 05:25:50|188111.6|187981.6|188110.7|187980.7|188111.6|187981.6|188110.7|187980.7|3
1737091560000|2025-01-17 05:26:00|188110.3|187980.3|188110.2|187980.2|188110.4|187980.4|188110.2|187980.2|3
1737091570000|2025-01-17 05:26:10|188158.5|187940.5|188158.5|187944|188158.5|187944|188158.5|187940.5|2
1737091580000|2025-01-17 05:26:20|188158.6|187938.7|188158.6|187938.5|188158.6|187938.7|188158.6|187938.5|3
1737091590000|2025-01-17 05:26:30|188158.5|187943.8|188110.5|187980.5|188158.5|187980.5|188110.5|187943.8|4
1737091600000|2025-01-17 05:26:40|188109.9|187979.9|188110.7|187980.7|188110.7|187980.7|188109.7|187979.7|5
1737091620000|2025-01-17 05:27:00|188162.4|187943.4|188172.7|187939.6|188172.7|187943.6|188162.4|187939.6|4
1737091630000|2025-01-17 05:27:10|188162.3|187942.1|188161.2|187944.5|188162.3|187944.5|188160.6|187939.6|7
1737091640000|2025-01-17 05:27:20|188161|187944.1|188161|187944.1|188161|187944.1|188161|187944.1|2
1737091650000|2025-01-17 05:27:30|188111.6|187981.6|188112.7|187982.7|188112.7|187982.7|188111.5|187981.5|6
1737091660000|2025-01-17 05:27:40|188113.5|187983.5|188112.9|187982.9|188113.5|187983.5|188112.7|187982.7|4
1737091670000|2025-01-17 05:27:50|188112.7|187982.7|188150.2|187949.7|188150.2|187982.9|188112.7|187949.7|3
1737091680000|2025-01-17 05:28:00|188151|187949|188149.5|187949.3|188151|187949.3|188149.5|187949|6
1737091690000|2025-01-17 05:28:10|188114.4|187984.4|188114.4|187984.4|188114.4|187984.4|188114.4|187984.4|1
1737091710000|2025-01-17 05:28:30|188163.6|187943.7|188162.7|187939.9|188164.4|187943.7|188159.3|187939.2|8
1737091720000|2025-01-17 05:28:40|188162.9|187939.8|188162.9|187939.8|188162.9|187939.8|188162.9|187939.8|1
1737091730000|2025-01-17 05:28:50|188162.6|187940|188146.4|187946.1|188173|187981.2|188111|187940|8
1737091740000|2025-01-17 05:29:00|188112.4|187982.4|188147.5|187945.6|188147.5|187982.8|188112.2|187943.7|8
1737091750000|2025-01-17 05:29:10|188112.6|187982.6|188112.5|187982.5|188113|187983|188112.2|187982.2|7
1737091760000|2025-01-17 05:29:20|188112.3|187982.3|188162|187938.8|188165.3|187982.5|188112.3|187938.8|9
1737091770000|2025-01-17 05:29:30|188161.3|187943.4|188162.5|187938.3|188162.5|187943.4|188161.3|187938.3|4
1737091780000|2025-01-17 05:29:40|188145.3|187944.3|188145.3|187944.3|188145.3|187944.3|188145.3|187944.3|1
1737091790000|2025-01-17 05:29:50||187944.6||187944.6||187944.6||187944.6|1
1737091800000|2025-01-17 05:30:00|188140.7|187942.3|188105.4|187975.4|188140.7|187975.6|188105.3|187940.1|9
1737091810000|2025-01-17 05:30:10|188141.1|187940.7|188105|187975|188142.9|187976|188104.8|187939.4|7
1737091820000|2025-01-17 05:30:20|188153|187931.8|188157.5|187924.6|188157.5|187931.8|188150.2|187924.6|5
1737091830000|2025-01-17 05:30:30|188160.1|187922.2|188159.9|187930.8|188171.4|187930.8|188158.1|187922.2|10
1737091840000|2025-01-17 05:30:40|188163.2|187932.3|188144.4|187938.6|188163.9|187938.6|188144.4|187930.2|6
1737091850000|2025-01-17 05:30:50|188145.5|187937.7|188144.4|187938.7|188145.5|187938.7|188144.4|187937.7|4
1737091860000|2025-01-17 05:31:00|188144.5|187938.6|188144.7|187938.4|188144.7|187938.6|188144.5|187938.4|4
1737091870000|2025-01-17 05:31:10|188145.3|187937.8|188162.9|187934|188163.2|187937.8|188145.3|187930.7|4
1737091880000|2025-01-17 05:31:20|188163.4|187929.6|188155.5|187905.7|188163.4|187929.6|188155.5|187902.6|7
1737091890000|2025-01-17 05:31:30|188154.8|187906.2|188135|187914.5|188156.3|187914.5|188135|187905.9|6
1737091900000|2025-01-17 05:31:40|188134.6|187916.6|188136.3|187915.3|188136.3|187916.6|188134.6|187915.3|4
1737091910000|2025-01-17 05:31:50|188133.9|187913.3|188133.9|187915.1|188135.1|187916.1|188133.9|187913.3|8
1737091920000|2025-01-17 05:32:00|188134.3|187914.1|188151.2|187908.6|188151.2|187916|188133.2|187908.6|12
1737091930000|2025-01-17 05:32:10|188152.2|187907.9|188137.6|187922.3|188152.2|187923.1|188136.6|187905.4|12
1737091940000|2025-01-17 05:32:20|188148.7|187920|188140.9|187913.7|188150.4|187921|188140.9|187913.7|13
1737091950000|2025-01-17 05:32:30|188140.6|187913.3|188139.8|187911.3|188140.9|187913.6|188139.8|187911.3|10
1737091960000|2025-01-17 05:32:40|188139.6|187911.4|188139.7|187911.4|188139.7|187911.4|188139.6|187911.3|4
1737091970000|2025-01-17 05:32:50|188130.2|187914.3|188163.9|187897.8|188164.1|187914.8|188130.2|187897.8|6
1737091980000|2025-01-17 05:33:00|188164.1|187897.4|188161.1|187898.1|188164.1|187898.1|188161.1|187897.4|3
1737091990000|2025-01-17 05:33:10|188161.3|187897.7|188147.4|187911.3|188163.5|187911.3|188147.4|187897.4|9
1737092000000|2025-01-17 05:33:20|188147.6|187914.9|188133.6|187914.9|188147.8|187915.3|188132.7|187914.9|6
1737092010000|2025-01-17 05:33:30|188132.7|187915.3|188132.8|187908.2|188149.1|187915.7|188124.8|187880.4|16
1737092020000|2025-01-17 05:33:40|188131.2|187909.4|188130.8|187909.8|188131.2|187909.8|188130.2|187909.2|9
1737092030000|2025-01-17 05:33:50|188131|187910|188132.1|187911.7|188132.1|187911.8|188130.7|187910|6
1737092040000|2025-01-17 05:34:00|188131.6|187897.9|188141.5|187898.4|188145.9|187898.4|188131.1|187897.9|6
1737092050000|2025-01-17 05:34:10|188141.8|187898.2|188139.5|187896.7|188141.8|187898.5|188139.5|187896.5|7
1737092060000|2025-01-17 05:34:20|188139.4|187896.8|188139.4|187897.2|188139.4|187897.2|188139.4|187896.8|4
1737092070000|2025-01-17 05:34:30|188126.1|187914.3|188129.6|187913.8|188129.8|187914.3|188125.7|187912|14
1737092080000|2025-01-17 05:34:40|188129.8|187914.8|188129.8|187915.5|188130.2|187915.5|188129.6|187914.2|12
1737092090000|2025-01-17 05:34:50|188129.6|187915.6|188129.6|187913|188129.6|187915.6|188129.6|187911.2|7
1737092100000|2025-01-17 05:35:00|188129.3|187911.2|188144.8|187897.5|188145.3|187911.7|188129.3|187897.5|8
1737092110000|2025-01-17 05:35:10|188146.1|187897.2|188159|187898.1|188159.8|187898.1|188143.1|187897.2|13
1737092120000|2025-01-17 05:35:20|188160|187912.9|188142.3|187912.9|188160|187912.9|188142.3|187912.9|3
1737092130000|2025-01-17 05:35:30|188142|187912.8|188141.7|187912.5|188142|187912.8|188141.3|187912.5|5
1737092140000|2025-01-17 05:35:40|188142.3|187912|188131|187914.1|188143.2|187915.2|188131|187912|9
1737092150000|2025-01-17 05:35:50|188132|187913.9|188125.4|187897.8|188138.3|187913.9|188124.5|187894.7|14
1737092160000|2025-01-17 05:36:00|188125|187898|188125.7|187897.2|188125.7|187898|188124.5|187894.2|6
1737092170000|2025-01-17 05:36:10|188125.6|187894.2|188126.3|187898.6|188126.3|187898.6|188125.3|187894.2|10
1737092180000|2025-01-17 05:36:20|188126|187899|188146.8|187897.6|188146.8|187899|188126|187883.4|9
1737092190000|2025-01-17 05:36:30|188147.3|187897.1|188131.4|187914.6|188147.3|187915|188131.4|187897.1|4
1737092200000|2025-01-17 05:36:40|188130.9|187915.1|188130.9|187914.7|188130.9|187915.1|188130.9|187914.7|3
1737092210000|2025-01-17 05:36:50|188130.6|187915|188131.4|187904.2|188131.4|187915|188130.6|187902.9|5
1737092220000|2025-01-17 05:37:00|188131.1|187904.5|188157.4|187890.8|188157.4|187904.5|188131.1|187887.8|7
1737092230000|2025-01-17 05:37:10|188158.8|187892.7|188158.2|187892.5|188158.8|187892.9|188151|187892.4|8
1737092240000|2025-01-17 05:37:20|188158.3|187907.9|188138.1|187921.6|188158.3|187922.1|188138.1|187907.8|4
1737092250000|2025-01-17 05:37:30|188138.2|187906.5|188151.6|187906.7|188151.6|187906.7|188138.2|187906.5|4
1737092260000|2025-01-17 05:37:40|188151.7|187906.6|188150|187909.6|188151.7|187909.7|188149.9|187906.6|4
1737092270000|2025-01-17 05:37:50|188150.1|187909.5|188150.1|187909.5|188150.1|187909.5|188150.1|187909.5|2
1737092280000|2025-01-17 05:38:00|188169.4|187891.8|188169.5|187891.7|188169.5|187891.8|188169.4|187891.7|3
1737092290000|2025-01-17 05:38:10|188169.6|187891.6|188169.6|187891.6|188169.6|187891.6|188169.6|187891.6|2
1737092300000|2025-01-17 05:38:20|188169.7|187906.7|188136.8|187920.8|188169.7|187922.1|188136.8|187906.7|6
1737092310000|2025-01-17 05:38:30|188136.9|187919.2|188136.9|187919.9|188137.4|187919.9|188136.9|187919.1|4
1737092320000|2025-01-17 05:38:40|188137|187919.5|188148.2|187911.7|188148.2|187919.8|188137|187911.7|6
1737092330000|2025-01-17 05:38:50|188148.1|187912|188171.5|187893.7|188171.5|187912|188148.1|187893.7|9
1737092340000|2025-01-17 05:39:00|188171|187896.7|188169|187892.6|188171|187896.7|188167.6|187892.6|6
1737092350000|2025-01-17 05:39:10|188169.1|187892.5|188157.9|187913.5|188181.7|187913.5|188157.8|187892.5|9
1737092370000|2025-01-17 05:39:30|188164|187911.6|188158.5|187912.8|188164.6|187913.2|188139.4|187911.1|9
1737092380000|2025-01-17 05:39:40|188158.6|187912.7|188139.5|187921.9|188158.6|187921.9|188139.5|187912.7|5
1737092390000|2025-01-17 05:39:50|188155.1|187903.3|188179.9|187895.8|188179.9|187903.3|188155.1|187895.2|7
1737092400000|2025-01-17 05:40:00|188179.8|187895.7|188155.1|187895.3|188179.8|187896.7|188155.1|187895.3|8
1737092410000|2025-01-17 05:40:10|188160.4|187896.8|188138.9|187915|188160.4|187915|188138.9|187896.8|6
1737092420000|2025-01-17 05:40:20|188141.7|187912.8|188142.1|187923.9|188142.8|187925.6|188141.7|187912.8|14
1737092430000|2025-01-17 05:40:30|188142|187923.2|188143.7|187926.9|188143.7|187926.9|188142|187923.2|10
1737092440000|2025-01-17 05:40:40|188139.3|187926.7|188162.2|187912.8|188163|187926.7|188139.3|187911|11
1737092450000|2025-01-17 05:40:50|188163.2|187912|188200.8|187961.3|188216.5|187961.4|188162.5|187901.8|10
1737092460000|2025-01-17 05:41:00|188199|187959.6|188198|187960.9|188199|187960.9|188198|187959.6|6
1737092470000|2025-01-17 05:41:10|188197.8|187961.1|188180.1|187963.3|188197.8|187963.3|188180.1|187960|13
1737092480000|2025-01-17 05:41:20|188179.8|187963.7|188217.7|187929.7|188217.7|187964.2|188179.2|187929.7|9
1737092490000|2025-01-17 05:41:30|188185.6|187952.4|188217|187930.7|188217|187953.8|188183.6|187930.7|7
1737092500000|2025-01-17 05:41:40|188216.2|187931.5|188180.7|187928.6|188216.2|187955.9|188176.8|187928.6|10
1737092510000|2025-01-17 05:41:50|188175.9|187932|188166.4|187934.2|188175.9|187937.5|188157|187932|6
1737092520000|2025-01-17 05:42:00|188156.8|187943.2|188156.5|187943.5|188156.8|187943.5|188156.5|187943.2|2
1737092530000|2025-01-17 05:42:10|188163.2|187955.4|188176|187948.4|188177.2|187955.4|188163.2|187940.4|8
1737092540000|2025-01-17 05:42:20|188175.2|187948.1|188160.6|187937|188186.4|187948.1|188160.6|187933.5|9
1737092550000|2025-01-17 05:42:30|188160.1|187937.4|188115.4|187985.4|188160.1|187985.4|188115.3|187937.4|6
1737092570000|2025-01-17 05:42:50|188115.5|187985.5|188169.4|187931.6|188169.4|187985.5|188111.7|187931.6|10
1737092580000|2025-01-17 05:43:00|188168.3|187931.1|188166.3|187931.1|188168.3|187931.1|188166.3|187931.1|3
1737092590000|2025-01-17 05:43:10|188166.9|187930.5|188169.9|187925|188169.9|187931|188166.9|187925|6
1737092600000|2025-01-17 05:43:20|188163.9|187927.5|188106.4|187976.4|188163.9|187976.4|188105.8|187927.5|11
1737092610000|2025-01-17 05:43:30|188105.9|187975.9|188106.4|187976.4|188106.4|187976.4|188105.9|187975.9|2
1737092620000|2025-01-17 05:43:40|188142.6|187941.8|188142.8|187940.3|188144|187977.2|188107.1|187938.7|10
1737092630000|2025-01-17 05:43:50|188142.4|187941.1|188206.9|187909.2|188217.7|187948.9|188142.4|187897.2|10
1737092640000|2025-01-17 05:44:00|188207.3|187908.7|188173|187941.5|188207.4|187942.2|188172.3|187908.7|5
1737092650000|2025-01-17 05:44:10|188162.1|187942.1|188174.6|187950.6|188174.6|187952.7|188162.1|187942|6
1737092660000|2025-01-17 05:44:20|188185.7|187938.7|188121.4|187991.4|188185.7|187991.4|188121.4|187938.7|6
1737092680000|2025-01-17 05:44:40|188121.5|187991.5|188159.6|187952.1|188159.6|187991.5|188121.3|187952.1|5
1737092690000|2025-01-17 05:44:50|188158.8|187950|188169.6|187942.8|188169.6|187950|188158.1|187942.8|4
1737092700000|2025-01-17 05:45:00|188169.4|187942.9|188161.3|187952.2|188170.1|187952.2|188158.9|187942.2|7
1737092710000|2025-01-17 05:45:10|188161.1|187951.5|188161.1|187951.3|188161.1|187951.5|188161.1|187951.1|4
1737092720000|2025-01-17 05:45:20|188161|187951.4|188093.3|187963.3|188161|187968.1|188087.7|187922.9|14
1737092730000|2025-01-17 05:45:30|188093.4|187963.4|188076.4|187946.4|188093.4|187963.4|188076.4|187946.4|9
1737092740000|2025-01-17 05:45:40|188076.3|187946.3|188067.4|187937.4|188077|187947|188065.7|187935.7|9
1737092750000|2025-01-17 05:45:50|188067.8|187937.8|188068.4|187938.4|188068.5|187938.5|188067.8|187937.8|9
1737092760000|2025-01-17 05:46:00|188068.7|187938.7|188069.1|187939.1|188069.1|187939.1|188068.3|187938.3|6
1737092770000|2025-01-17 05:46:10|188069.3|187939.3|188069.9|187939.9|188069.9|187939.9|188069.3|187939.3|4
1737092780000|2025-01-17 05:46:20|188092.9|187962.9|188065.9|187935.9|188092.9|187962.9|188065.9|187935.9|15
1737092790000|2025-01-17 05:46:30|188066.1|187936.1|188065.9|187935.9|188066.6|187936.6|188065.8|187935.8|7
1737092800000|2025-01-17 05:46:40|188066.6|187936.6|188070.4|187940.4|188070.5|187940.5|188066.6|187936.6|9
1737092810000|2025-01-17 05:46:50|188070.5|187940.5|188132|187919|188132.7|187940.5|188070.3|187919|8
1737092820000|2025-01-17 05:47:00|188132.5|187919.6|188131.9|187920.1|188132.5|187920.3|188131.8|187919.6|7
1737092830000|2025-01-17 05:47:10|188092.8|187962.8|188097.9|187967.9|188097.9|187967.9|188092.8|187962.8|6
1737092840000|2025-01-17 05:47:20|188068.6|187938.6|188068.7|187938.7|188069|187939|188068.6|187938.6|3
1737092850000|2025-01-17 05:47:30|188074.9|187944.9|188075.1|187945.1|188076|187946|188072.8|187942.8|10
1737092860000|2025-01-17 05:47:40|188075.4|187945.4|188077.6|187947.6|188077.6|187947.6|188075.1|187945.1|6
1737092870000|2025-01-17 05:47:50|188077.8|187947.8|188077.6|187947.6|188077.8|187947.8|188077.6|187947.6|4
1737092880000|2025-01-17 05:48:00|188077.7|187947.7|188077.6|187947.6|188078.1|187948.1|188077.6|187947.6|6
1737092890000|2025-01-17 05:48:10|188075|187945|188064.1|187934.1|188075.5|187945.5|188064|187934|7
1737092900000|2025-01-17 05:48:20|188086.7|187956.7|188063.9|187933.9|188086.7|187956.7|188063.9|187933.9|3
1737092910000|2025-01-17 05:48:30|188067.8|187937.8|188072.1|187942.1|188072.1|187942.1|188067.1|187937.1|6
1737092920000|2025-01-17 05:48:40|188072.3|187942.3|188072.3|187942.3|188072.3|187942.3|188072.1|187942.1|3
1737092930000|2025-01-17 05:48:50|188067.4|187937.4|188072.1|187942.1|188072.1|187942.1|188067.4|187937.4|3
1737092940000|2025-01-17 05:49:00|188067.4|187937.4|188074.7|187944.7|188089.9|187959.9|188067.4|187937.4|9
1737092950000|2025-01-17 05:49:10|188076.5|187946.5|188074.9|187944.9|188076.5|187946.5|188074.9|187944.9|2
1737092960000|2025-01-17 05:49:20|188074.7|187944.7|188077.9|187947.9|188077.9|187947.9|188074.7|187944.7|4
1737092970000|2025-01-17 05:49:30|188077.5|187947.5|188078.1|187948.1|188078.1|187948.1|188077.5|187947.5|6
1737092980000|2025-01-17 05:49:40|188078|187948|188079.1|187949.1|188079.1|187949.1|188077.9|187947.9|5
1737092990000|2025-01-17 05:49:50|188078.9|187948.9|188134.5|187927.3|188134.5|187950.8|188078.8|187924.3|5
1737093000000|2025-01-17 05:50:00|188096.6|187966.6|188094.2|187964.2|188096.6|187966.6|188094.2|187964.2|12
1737093010000|2025-01-17 05:50:10|188094|187964|188076.8|187946.8|188094.3|187964.3|188076.8|187946.8|3
1737093020000|2025-01-17 05:50:20|188076.7|187946.7|188079|187949|188079|187949|188076.7|187946.7|3
1737093030000|2025-01-17 05:50:30|188078.9|187948.9|188078.3|187948.3|188079|187949|188078.3|187948.3|4
1737093040000|2025-01-17 05:50:40|188077.8|187947.8|188077.8|187947.8|188077.8|187947.8|188077.8|187947.8|1
1737093050000|2025-01-17 05:50:50|188075.7|187945.7|188092.5|187962.5|188092.6|187962.6|188075.7|187945.7|4
1737093060000|2025-01-17 05:51:00|188092.6|187962.6|188092.6|187962.6|188092.6|187962.6|188092.6|187962.6|1
1737093070000|2025-01-17 05:51:10|188092.4|187962.4|188079|187949|188092.4|187962.4|188074.5|187944.5|12
1737093080000|2025-01-17 05:51:20|188078.8|187948.8|188081|187951|188081.5|187951.5|188078.7|187948.7|6
1737093090000|2025-01-17 05:51:30|188081.2|187951.2|188081|187951|188081.2|187951.2|188081|187951|2
1737093100000|2025-01-17 05:51:40|188080.8|187950.8|188080.8|187950.8|188081.1|187951.1|188080.8|187950.8|7
1737093110000|2025-01-17 05:51:50|188079.7|187949.7|188099|187969|188099.1|187969.1|188079.6|187949.6|4
1737093120000|2025-01-17 05:52:00|188137.3|187924.8|188138|187924.1|188138|187924.8|188137.3|187924.1|5
1737093130000|2025-01-17 05:52:10|188136.5|187925.6|188136.5|187925.6|188136.5|187925.6|188136.5|187925.6|1
1737093140000|2025-01-17 05:52:20|188136.3|187925.8|188080|187950|188136.3|187950.2|188080|187925.8|5
1737093150000|2025-01-17 05:52:30|188078.8|187948.8|188078.2|187948.2|188078.8|187948.8|188078.2|187948.2|5
1737093170000|2025-01-17 05:52:50|188076.4|187946.4|188076.8|187946.8|188077.3|187947.3|188076.2|187946.2|5
1737093180000|2025-01-17 05:53:00|188077.2|187947.2|188077.3|187947.3|188077.5|187947.5|188077.2|187947.2|6
1737093190000|2025-01-17 05:53:10|188077.5|187947.5|188077.5|187947.5|188077.6|187947.6|188077.5|187947.5|3
1737093200000|2025-01-17 05:53:20|188077.1|187947.1|188077.7|187947.7|188077.9|187947.9|188076.5|187946.5|6
1737093210000|2025-01-17 05:53:30|188076.9|187946.9|188077.7|187947.7|188077.7|187947.7|188076.9|187946.9|2
1737093220000|2025-01-17 05:53:40|188077.9|187947.9|188076.5|187946.5|188077.9|187947.9|188076.5|187946.5|3
1737093230000|2025-01-17 05:53:50|188075.4|187945.4|188131.5|187915.3|188131.5|187945.8|188075.4|187914.3|7
1737093240000|2025-01-17 05:54:00|188131.7|187915.1|188131.8|187914|188131.8|187915.1|188131.7|187914|5
1737093250000|2025-01-17 05:54:10|188104.6|187913.5|188104.3|187884.5|188104.9|187913.5|188104.3|187884.5|4
1737093260000|2025-01-17 05:54:20|188094.8|187886.8|188095.5|187885.8|188095.9|187887.2|188094.8|187885.8|11
1737093270000|2025-01-17 05:54:30|188095.1|187886.2|188095.2|187886.1|188095.2|187886.2|188095.1|187886.1|4
1737093280000|2025-01-17 05:54:40|188095.4|187886.5|188104.5|187885.1|188104.5|187886.5|188095.4|187885.1|5
1737093290000|2025-01-17 05:54:50|188131.8|187904.7|188132.2|187904.3|188132.9|187904.7|188131.8|187903.7|3
1737093300000|2025-01-17 05:55:00|188131.8|187904.6|188105.1|187901.9|188131.8|187904.6|188104.1|187885|13
1737093310000|2025-01-17 05:55:10|188116.1|187901.8|188075.7|187945.7|188116.1|187945.7|188074.4|187901.8|5
1737093320000|2025-01-17 05:55:20|188076.2|187946.2|188073.9|187943.9|188076.2|187946.2|188073.6|187943.6|8
1737093330000|2025-01-17 05:55:30|188074|187944|188073.4|187943.4|188107.4|187944|188072.6|187903.9|8
1737093340000|2025-01-17 05:55:40|188115.6|187901.3|188114.9|187896.3|188115.6|187901.3|188114.9|187896.3|4
1737093350000|2025-01-17 05:55:50|188110.4|187890.6|188069.5|187805|188110.4|187890.6|188069.5|187800.1|18
1737093360000|2025-01-17 05:56:00|188069.7|187803.1|188066.1|187807.8|188069.7|187807.9|188065.1|187803.1|24
1737093370000|2025-01-17 05:56:10|188065.1|187807.9|188064.6|187813.6|188066.5|187814.4|188063.2|187807.9|20
1737093380000|2025-01-17 05:56:20|188064.3|187813.9|188063.9|187815.8|188065.9|187817.8|188063.9|187813.3|19
1737093390000|2025-01-17 05:56:30|188064.3|187816.2|188058.9|187816.7|188064.3|187816.7|188058.9|187815.9|12
1737093400000|2025-01-17 05:56:40|188059.6|187817.1|188059.9|187812.1|188062.8|187817.1|188059|187811.2|9
1737093410000|2025-01-17 05:56:50|188063.8|187808.5|188059.6|187813|188065.2|187813|188059.6|187807.1|8
1737093420000|2025-01-17 05:57:00|188059.4|187811.5|188060.1|187812.5|188060.1|187813|188059.4|187811.5|7
1737093430000|2025-01-17 05:57:10|188060.3|187812.3|188060.8|187814.6|188060.8|187814.6|188060.3|187812.3|3
1737093440000|2025-01-17 05:57:20|188062.6|187815|188069.9|187812.3|188071|187815|188062.6|187809.2|6
1737093450000|2025-01-17 05:57:30|188069.8|187812.4|188064.6|187811.9|188069.8|187812.7|188064.6|187811.9|5
1737093460000|2025-01-17 05:57:40|188064.2|187811.2|188060.5|187811.2|188065.1|187811.4|188060.3|187811.2|7
1737093470000|2025-01-17 05:57:50|188060.6|187811|188064.7|187810.7|188064.7|187811|188060.6|187810.7|4
1737093480000|2025-01-17 05:58:00|188043.2|187810.8|188039.5|187810.8|188043.2|187810.8|188039.5|187807.6|4
1737093490000|2025-01-17 05:58:10|188040|187810|188034.8|187810.2|188040|187810.2|188034.8|187810|4
1737093500000|2025-01-17 05:58:20|188035|187810|188034.5|187810.8|188035|187810.8|188034.5|187810|5
1737093510000|2025-01-17 05:58:30|188034.7|187810.6|188039.4|187809.6|188039.4|187810.6|188034.7|187809.2|6
1737093520000|2025-01-17 05:58:40|188039.6|187809.3|188039.6|187808.8|188039.6|187809.3|188039.6|187808.5|5
1737093530000|2025-01-17 05:58:50|188038.2|187808|188058|187789.8|188058.6|187813.5|188038.2|187789.2|7
1737093540000|2025-01-17 05:59:00|188057.5|187790.2|188033.1|187814.4|188057.5|187814.4|188033.1|187790.2|7
1737093550000|2025-01-17 05:59:10|188032.7|187814.8|188032.6|187815.8|188033|187815.8|188032.6|187814.8|5
1737093560000|2025-01-17 05:59:20|188032.3|187816.1|188059.8|187813.4|188060.4|187816.1|188032.3|187812.9|5
1737093570000|2025-01-17 05:59:30|188060.6|187813.7|188059.9|187812|188061.1|187813.7|188059.1|187811.9|9
1737093580000|2025-01-17 05:59:40|188060.4|187811.8|188087.1|187783.8|188091.6|187811.8|188060.4|187780.8|6
1737093590000|2025-01-17 05:59:50|188086.8|187784.3|188053|187793.5|188086.8|187794.1|188052.6|187784.3|5
1737093600000|2025-01-17 06:00:00|188067.8|187783.5|188047.7|187755.1|188067.8|187785.5|188047.7|187754.4|6
1737093610000|2025-01-17 06:00:10|188048.2|187754.6|188048|187755|188048.3|187755|188048|187754.6|6
1737093620000|2025-01-17 06:00:20|188047.4|187755.6|188049.9|187772.3|188049.9|187772.3|188046.9|187755.6|7
1737093630000|2025-01-17 06:00:30|188049.4|187772.8|188049.2|187773|188049.4|187773|188049.2|187772.8|3
1737093640000|2025-01-17 06:00:40|188078.8|187786.5|188070.4|187797|188078.8|187797|188070.4|187786.5|4
1737093650000|2025-01-17 06:00:50|188070.3|187782.8|188051.4|187764.7|188070.3|187783.4|188041|187761.9|8
1737093660000|2025-01-17 06:01:00|188052|187764.3|188051.2|187774.4|188053.2|187788.5|188029.8|187764.3|33
1737093670000|2025-01-17 06:01:10|188048.9|187775.5|188051.3|187774.1|188051.3|187776.1|188048.6|187774|8
1737093680000|2025-01-17 06:01:20|188035|187786.7|188042.5|187780.5|188048.2|187786.7|188035|187775.9|13
1737093690000|2025-01-17 06:01:30|188063.4|187794.3|188067.9|187789.3|188085.9|187809.4|188054.6|187781.6|16
1737093700000|2025-01-17 06:01:40|188078.3|187783.9|188087.2|187770.7|188096.4|187784.3|188075.6|187767.8|22
1737093710000|2025-01-17 06:01:50|188084.8|187773|188041.5|187764.8|188093.4|187800.7|188041.5|187764.6|14
1737093720000|2025-01-17 06:02:00|188044.3|187775.9|188050.4|187772.1|188054.7|187782.9|188037.5|187769.8|26
1737093730000|2025-01-17 06:02:10|188049.5|187772.4|188032.4|187777.8|188059.4|187777.8|188032.4|187759.3|13
1737093740000|2025-01-17 06:02:20|188048.6|187763.8|188038.7|187766.8|188058.1|187783.5|188021.4|187763.8|31
1737093750000|2025-01-17 06:02:30|188033.6|187752.1|188030.6|187774.5|188033.6|187777.3|188014.8|187752.1|15
1737093760000|2025-01-17 06:02:40|188030|187775|188032.5|187761.4|188032.9|187775.3|188015.7|187761.3|8
1737093770000|2025-01-17 06:02:50|188030.7|187764.7|188020.7|187773.7|188030.7|187775|188017.9|187764.7|21
1737093780000|2025-01-17 06:03:00|188026.7|187773.9|188013.4|187781.6|188035.8|187781.6|188010.8|187761.8|21
1737093790000|2025-01-17 06:03:10|188012.5|187781.9|188009|187785.5|188012.5|187785.5|188009|187781.9|6
1737093800000|2025-01-17 06:03:20|188007.8|187786.4|187998.6|187775.4|188008.8|187786.4|187998.6|187775.4|5
1737093810000|2025-01-17 06:03:30|188006.9|187771.1|187998.1|187765.5|188050.6|187809.5|187939.5|187760.7|12
1737093820000|2025-01-17 06:03:40|187995.9|187767.7|187989.4|187772.4|187995.9|187772.4|187989.4|187767.7|9
1737093830000|2025-01-17 06:03:50|188000|187782.3|187999.9|187783|188000|187783.1|187999.8|187782.3|11
1737093840000|2025-01-17 06:04:00|187999.5|187784.3|187973.1|187757.1|187999.5|187791.5|187921.5|187719.7|27
1737093850000|2025-01-17 06:04:10|187970.3|187791.5|187968|187732|187978.1|187791.5|187921.5|187726.6|28
1737093860000|2025-01-17 06:04:20|187963.4|187735|187980.9|187736.2|187981.3|187756.8|187958.2|187733|18
1737093870000|2025-01-17 06:04:30|187980.3|187737.4|187978.9|187715.6|187991.3|187739|187961.2|187708.3|27
1737093880000|2025-01-17 06:04:40|187972.6|187718.6|187987.3|187711.3|188005.9|187719.3|187972.6|187705|22
1737093890000|2025-01-17 06:04:50|188004.7|187711.6|187986|187716.5|188004.7|187719.2|187982.5|187704.9|17
1737093900000|2025-01-17 06:05:00|187961.9|187739|187967.2|187743.2|187976.1|187743.2|187961.9|187734.1|20
1737093910000|2025-01-17 06:05:10|187969.2|187744.4|187969.9|187743.7|187975.4|187812.4|187942.4|187741.8|18
1737093920000|2025-01-17 06:05:20|187973.5|187743.3|187963.6|187745.3|187973.5|187745.3|187963.4|187741.9|27
1737093930000|2025-01-17 06:05:30|187961.4|187745.9|187988.4|187772.6|187994.9|187777.3|187961.4|187732.7|25
1737093940000|2025-01-17 06:05:40|187995.6|187773.1|187991.3|187772.2|187995.6|187776.5|187980.4|187770.1|15
1737093950000|2025-01-17 06:05:50|187982.8|187772.4|187939|187809|187991.3|187809|187938.4|187772.4|11
1737093960000|2025-01-17 06:06:00|187932.4|187802.4|187930.3|187800.3|187932.4|187802.4|187930|187800|8
1737093970000|2025-01-17 06:06:10|187930.4|187800.4|187935.5|187805.5|187935.5|187805.5|187930.4|187800.4|7
1737093980000|2025-01-17 06:06:20|187927.2|187797.2|187946.8|187742.1|187946.8|187797.2|187870.9|187740.9|10
1737093990000|2025-01-17 06:06:30|187949.2|187741|187948.6|187721.7|187949.9|187774.8|187904.8|187721.7|9
1737094000000|2025-01-17 06:06:40|187946.3|187724.2|187938.2|187733.5|187946.3|187734.1|187933.2|187724.2|17
1737094010000|2025-01-17 06:06:50|187938.4|187733.6|187938.4|187735.1|187938.4|187735.3|187938.4|187733.6|6
1737094020000|2025-01-17 06:07:00|187937.7|187735.3|187889|187759|187937.7|187760.1|187881.5|187728.9|13
1737094030000|2025-01-17 06:07:10|187887.8|187757.8|187885.1|187755.1|187887.8|187757.8|187885|187755|4
1737094040000|2025-01-17 06:07:20|187885.9|187755.9|187885.1|187755.1|187885.9|187755.9|187884.8|187754.8|7
1737094050000|2025-01-17 06:07:30|187884.6|187754.6|187876.8|187746.8|187884.6|187754.6|187876.1|187746.1|11
1737094060000|2025-01-17 06:07:40|187876.7|187746.7|187877.3|187747.3|187877.5|187747.5|187876.7|187746.7|5
1737094070000|2025-01-17 06:07:50|187877.6|187747.6|187877.6|187747.6|187877.7|187747.7|187877.6|187747.6|3
1737094080000|2025-01-17 06:08:00|187879.6|187749.6|187881.2|187751.2|187881.6|187751.6|187878.5|187748.5|4
1737094090000|2025-01-17 06:08:10|187882.5|187752.5|187882.5|187752.5|187882.5|187752.5|187882.5|187752.5|1
1737094100000|2025-01-17 06:08:20|187880.6|187750.6|187884.9|187754.9|187885.7|187755.7|187876.8|187746.8|9
1737094110000|2025-01-17 06:08:30|187885.3|187755.3|187882.9|187752.9|187885.6|187755.6|187882.9|187752.9|4
1737094120000|2025-01-17 06:08:40|187883|187753|187884.3|187754.3|187884.3|187754.3|187883|187753|3
1737094130000|2025-01-17 06:08:50|187883|187753|187885.3|187755.3|187885.6|187755.6|187883|187753|8
1737094140000|2025-01-17 06:09:00|187885.7|187755.7|187885.8|187755.8|187885.8|187755.8|187885.2|187755.2|3
1737094150000|2025-01-17 06:09:10|187886|187756|187885.7|187755.7|187886.1|187756.1|187885|187755|8
1737094160000|2025-01-17 06:09:20|187886.2|187756.2|187897.7|187767.7|187898.8|187768.8|187883.2|187753.2|15
1737094170000|2025-01-17 06:09:30|187901.3|187771.3|187884.8|187754.8|187901.3|187771.3|187883.6|187753.6|15
1737094180000|2025-01-17 06:09:40|187886.1|187756.1|187946.2|187741.9|187964.5|187767.4|187886|187741.6|11
1737094190000|2025-01-17 06:09:50|187919.7|187789.7|187912.7|187782.7|187964.6|187795.3|187912.6|187741.1|18
1737094200000|2025-01-17 06:10:00|187912.6|187782.6|187949.4|187746.7|187952.3|187782.7|187912.3|187744.9|12
1737094210000|2025-01-17 06:10:10|187949.7|187745.8|187963.2|187734.3|187969.2|187788.1|187910.6|187732.7|23
1737094220000|2025-01-17 06:10:20|187949.4|187730|187949.9|187740|187965.5|187743.2|187948.4|187729.5|21
1737094230000|2025-01-17 06:10:30|187947.2|187740.7|187946.9|187737.8|187948.2|187744.4|187946.9|187737.3|12
1737094240000|2025-01-17 06:10:40|187946.4|187739.8|187917.9|187787.9|187946.4|187787.9|187913.9|187739.8|12
1737094250000|2025-01-17 06:10:50|187918.2|187788.2|187920.2|187790.2|187956.3|187790.2|187918.2|187755.2|9
1737094260000|2025-01-17 06:11:00|187920|187790|187918.3|187788.3|187921|187791|187918.1|187788.1|11
1737094270000|2025-01-17 06:11:10|187918.1|187788.1|187915.4|187785.4|187957.7|187788.4|187915.4|187745.3|8
1737094280000|2025-01-17 06:11:20|187915.5|187785.5|187955.3|187750|187955.3|187785.5|187915.4|187750|4
1737094290000|2025-01-17 06:11:30|187955|187750.3|187917.9|187787.9|187955|187787.9|187917.9|187750.3|7
1737094300000|2025-01-17 06:11:40|187916.8|187786.8|187920.2|187790.2|187958.3|187791.5|187916.6|187757.2|17
1737094310000|2025-01-17 06:11:50|187920.4|187790.4|187960.7|187752.4|187960.7|187790.4|187919|187752.1|16
1737094320000|2025-01-17 06:12:00|187960.3|187752.6|187896.7|187766.7|187960.3|187773.9|187896.7|187752.6|10
1737094330000|2025-01-17 06:12:10|187896.8|187766.8|187898.4|187768.4|187898.4|187768.4|187890|187760|14
1737094340000|2025-01-17 06:12:20|187898.3|187768.3|187898.5|187768.5|187898.6|187768.6|187898.3|187768.3|3
1737094350000|2025-01-17 06:12:30|187895|187765|187895|187765|187895|187765|187895|187765|1
1737094360000|2025-01-17 06:12:40|187895.6|187765.6|187896.5|187766.5|187896.5|187766.5|187895.5|187765.5|4
1737094370000|2025-01-17 06:12:50|187896.3|187766.3|187902.9|187772.9|187902.9|187772.9|187896.3|187766.3|6
1737094380000|2025-01-17 06:13:00|187902.8|187772.8|187904.8|187774.8|187904.8|187774.8|187902.8|187772.8|3
1737094390000|2025-01-17 06:13:10|187904.7|187774.7|187915.9|187785.9|187915.9|187785.9|187904.7|187774.7|3
1737094400000|2025-01-17 06:13:20|187916.4|187786.4|187916.4|187786.4|187916.4|187786.4|187916.4|187786.4|1
1737094410000|2025-01-17 06:13:30|187917|187787|187917.3|187787.3|187917.3|187787.3|187917|187787|2
1737094420000|2025-01-17 06:13:40|187917|187787|187901.8|187771.8|187917|187787|187900.8|187770.8|5
1737094430000|2025-01-17 06:13:50|187901.2|187771.2|187900.2|187770.2|187901.7|187771.7|187898.1|187768.1|10
1737094440000|2025-01-17 06:14:00|187900.1|187770.1|187900.2|187770.2|187900.2|187770.2|187900.1|187770.1|2
1737094450000|2025-01-17 06:14:10|187900.1|187770.1|187921.3|187791.3|187921.3|187791.3|187900.1|187770.1|9
1737094460000|2025-01-17 06:14:20|187954.1|187739.1|187933.8|187803.8|187973.9|187806.9|187924.7|187739.1|23
1737094470000|2025-01-17 06:14:30|187934|187804|187933.9|187803.9|187934|187804|187933.8|187803.8|5
1737094480000|2025-01-17 06:14:40|187933.8|187803.8|187933.9|187803.9|187933.9|187803.9|187933.6|187803.6|3
1737094490000|2025-01-17 06:14:50|187933.7|187803.7|187936.2|187806.2|187937.1|187807.1|187933.7|187803.7|3
1737094500000|2025-01-17 06:15:00|187937.2|187807.2|187936.8|187806.8|187937.2|187807.2|187936.1|187806.1|6
1737094510000|2025-01-17 06:15:10|187973.1|187762.3|187942.8|187812.8|187973.1|187812.8|187939.5|187762.3|8
1737094520000|2025-01-17 06:15:20|187943.4|187813.4|187934.4|187804.4|187943.4|187813.4|187932.1|187802.1|13
1737094530000|2025-01-17 06:15:30|187934.6|187804.6|187938.9|187808.9|187938.9|187808.9|187934.5|187804.5|6
1737094540000|2025-01-17 06:15:40|187938.8|187808.8|187935.8|187805.8|187939|187809|187935.8|187805.8|4
1737094550000|2025-01-17 06:15:50|187936.4|187806.4|187936.4|187806.4|187936.4|187806.4|187936.4|187806.4|1
1737094560000|2025-01-17 06:16:00|187938.2|187808.2|187936|187806|187938.2|187808.2|187935.8|187805.8|5
1737094570000|2025-01-17 06:16:10|187935.8|187805.8|187936|187806|187936|187806|187935.8|187805.8|2
1737094580000|2025-01-17 06:16:20|187936.7|187806.7|187973.5|187770.4|187973.5|187807.9|187935.1|187770.4|9
1737094590000|2025-01-17 06:16:30|187951.4|187750.8|187931.2|187801.2|187969.9|187801.2|187927|187750.8|22
1737094600000|2025-01-17 06:16:40|187929.5|187799.5|187932.5|187802.5|187932.5|187802.5|187928.1|187798.1|6
1737094610000|2025-01-17 06:16:50|187932.3|187802.3|187930.3|187800.3|187932.3|187802.3|187929.9|187799.9|8
1737094620000|2025-01-17 06:17:00|187930.1|187800.1|187939.3|187809.3|187939.3|187809.3|187930.1|187800.1|6
1737094630000|2025-01-17 06:17:10|187973.4|187771.1|187925.9|187795.9|187973.4|187804.3|187925.6|187760.2|17
1737094640000|2025-01-17 06:17:20|187969.5|187761.3|187977.9|187769.5|187978.4|187811|187929.9|187754.6|14
1737094650000|2025-01-17 06:17:30|187933.6|187803.6|187932.4|187802.4|187933.7|187803.7|187928.7|187798.7|8
1737094660000|2025-01-17 06:17:40|187927.9|187797.9|187929.4|187799.4|187929.8|187799.8|187927.9|187797.9|8
1737094670000|2025-01-17 06:17:50|187929.8|187799.8|187930.5|187800.5|187935.4|187805.4|187928.3|187798.3|7
1737094680000|2025-01-17 06:18:00|187928.3|187798.3|187929.7|187799.7|187929.7|187799.7|187928.3|187798.3|2
1737094690000|2025-01-17 06:18:10|187930|187800|187929.8|187799.8|187930|187800|187929.8|187799.8|2
1737094700000|2025-01-17 06:18:20|187929.9|187799.9|187934|187804|187934|187804|187929.5|187799.5|6
1737094710000|2025-01-17 06:18:30|187933.7|187803.7|187933.5|187803.5|187935.5|187805.5|187929.2|187799.2|6
1737094720000|2025-01-17 06:18:40|187932.7|187802.7|187929.2|187799.2|187933.5|187803.5|187927.6|187797.6|6
1737094730000|2025-01-17 06:18:50|187929.1|187799.1|187939.3|187809.3|187939.5|187809.5|187928.3|187798.3|17
1737094740000|2025-01-17 06:19:00|187935.4|187805.4|187934.7|187804.7|187940.5|187810.5|187927|187797|12
1737094750000|2025-01-17 06:19:10|187934.8|187804.8|187934.7|187804.7|187934.8|187804.8|187934.7|187804.7|4
1737094760000|2025-01-17 06:19:20|187934.8|187804.8|187934.3|187804.3|187934.8|187804.8|187934.3|187804.3|4
1737094770000|2025-01-17 06:19:30|187934.4|187804.4|187929.2|187799.2|187980.8|187806.4|187926.9|187765.3|13
1737094780000|2025-01-17 06:19:40|187929.1|187799.1|187940.1|187810.1|187940.2|187810.2|187929.1|187799.1|12
1737094790000|2025-01-17 06:19:50|187940.2|187810.2|187941.6|187811.6|187941.6|187811.6|187940.2|187810.2|4
1737094800000|2025-01-17 06:20:00|187938.2|187808.2|188009.9|187733.2|188009.9|187808.2|187938.2|187733.2|6
1737094810000|2025-01-17 06:20:10|188009.8|187733.3|187991.6|187751.9|188019.2|187768|187984.4|187713.9|24
1737094820000|2025-01-17 06:20:20|187990.5|187755.8|187937|187807|188003.3|187807|187936.8|187732.9|23
1737094830000|2025-01-17 06:20:30|187936.8|187806.8|187935.3|187805.3|187936.8|187806.8|187935.1|187805.1|6
1737094840000|2025-01-17 06:20:40|187935.2|187805.2|187935.3|187805.3|187935.4|187805.4|187935.1|187805.1|4
1737094850000|2025-01-17 06:20:50|187936.2|187806.2|187944.4|187814.4|187944.4|187814.4|187931|187801|12
1737094860000|2025-01-17 06:21:00|187944|187814|187972.7|187772.6|187973.4|187814|187937.7|187765.3|13
1737094870000|2025-01-17 06:21:10|187974.1|187812.7|187942.6|187812.6|187976.1|187812.7|187942.5|187770.8|6
1737094880000|2025-01-17 06:21:20|187936.1|187806.1|187935.6|187805.6|187936.1|187806.1|187935.6|187805.6|2
1737094890000|2025-01-17 06:21:30|187933.8|187803.8|187939.2|187809.2|187997.9|187821.9|187931|187770.2|12
1737094900000|2025-01-17 06:21:40|187940.1|187810.1|187942.9|187812.9|187942.9|187812.9|187939.1|187809.1|8
1737094910000|2025-01-17 06:21:50|187940.6|187810.6|187940.5|187810.5|187941.1|187811.1|187938|187808|7
1737094920000|2025-01-17 06:22:00|187941.4|187811.4|187973.4|187843.4|187973.4|187843.4|187941.4|187811.4|15
1737094930000|2025-01-17 06:22:10|187974.1|187844.1|187996.9|187866.9|187999.8|187869.8|187974|187844|10
1737094940000|2025-01-17 06:22:20|187997.3|187867.3|187997.8|187867.8|187997.8|187867.8|187997|187867|4
1737094950000|2025-01-17 06:22:30|187990.5|187860.5|187990.7|187860.7|187996.6|187866.6|187989|187859|9
1737094960000|2025-01-17 06:22:40|187990.9|187860.9|187998.3|187868.3|187998.6|187868.6|187990.7|187860.7|14
1737094970000|2025-01-17 06:22:50|187998.5|187868.5|187996.7|187866.7|187998.5|187868.5|187994.7|187864.7|11
1737094980000|2025-01-17 06:23:00|187991.6|187861.6|187998.5|187868.5|187998.5|187868.5|187991.6|187861.6|4
1737094990000|2025-01-17 06:23:10|187998.8|187868.8|187995|187865|187998.8|187868.8|187995|187865|5
1737095000000|2025-01-17 06:23:20|187995.4|187865.4|187991.3|187861.3|187995.4|187865.4|187979.8|187849.8|8
1737095010000|2025-01-17 06:23:30|187991.5|187861.5|187991.3|187861.3|187992.5|187862.5|187989.9|187859.9|10
1737095020000|2025-01-17 06:23:40|187990.4|187860.4|187997|187867|187997|187867|187990.4|187860.4|4
1737095030000|2025-01-17 06:23:50|187997.1|187867.1|187993|187863|187997.1|187867.1|187993|187863|3
1737095040000|2025-01-17 06:24:00|187993.5|187863.5|188137.7|187919.1|188140.7|187950.3|187993.5|187863.5|32
1737095050000|2025-01-17 06:24:10|188138|187918.9|188130.4|187911.1|188140.1|187922.1|188130.4|187892.9|23
1737095060000|2025-01-17 06:24:20|188137|187933.4|188130.7|187930|188143.1|187934.4|188129.9|187901.3|17
1737095070000|2025-01-17 06:24:30|188095.3|187965.3|188099.7|187969.7|188099.9|187969.9|188095.2|187965.2|5
1737095080000|2025-01-17 06:24:40|188099.6|187969.6|188099.6|187969.6|188099.7|187969.7|188099.6|187969.6|3
1737095090000|2025-01-17 06:24:50|188099.5|187969.5|188099.4|187969.4|188099.5|187969.5|188099.4|187969.4|2
1737095100000|2025-01-17 06:25:00|188108.1|187978.1|188141.6|187930.2|188147|187979.9|188099.6|187930.2|7
1737095110000|2025-01-17 06:25:10|188141.1|187930.6|188143|187932.5|188144.7|187933.6|188140.3|187927.6|10
1737095120000|2025-01-17 06:25:20|188142.8|187932.7|188102.5|187972.5|188142.8|187972.5|188102.5|187932.7|7
1737095130000|2025-01-17 06:25:30|188110|187980|188110|187980|188110.1|187980.1|188108.2|187978.2|5
1737095140000|2025-01-17 06:25:40|188107.8|187977.8|188107.8|187977.8|188107.9|187977.9|188107.8|187977.8|5
1737095160000|2025-01-17 06:26:00|188109.5|187979.5|188146.8|187928.6|188161.1|187979.5|188107|187905.6|8
1737095170000|2025-01-17 06:26:10|188137.8|187935.8|188140.2|187935.3|188141.3|187935.8|188136.2|187933.1|7
1737095180000|2025-01-17 06:26:20|188138.5|187936.2|188102.9|187972.9|188138.5|187972.9|188102.9|187935.3|3
1737095190000|2025-01-17 06:26:30|188110.7|187980.7|188104.8|187974.8|188110.7|187980.7|188104.8|187974.8|2
1737095200000|2025-01-17 06:26:40|188104.7|187974.7|188104.6|187974.6|188104.7|187974.7|188104.6|187974.6|2
1737095210000|2025-01-17 06:26:50|188103.8|187973.8|188151.4|187914.7|188153.8|187973.8|188103.8|187914.7|4
1737095220000|2025-01-17 06:27:00|188151.7|187914.4|188142.6|187938.5|188157.9|187938.5|188141.9|187904.1|12
1737095230000|2025-01-17 06:27:10|188142.5|187938.6|188103.1|187973.1|188142.5|187974.5|188103.1|187938.6|3
1737095250000|2025-01-17 06:27:30|188113.1|187983.1|188113.7|187983.7|188114.6|187984.6|188107.2|187977.2|7
1737095260000|2025-01-17 06:27:40|188113.9|187983.9|188113.8|187983.8|188113.9|187983.9|188113.8|187983.8|4
1737095270000|2025-01-17 06:27:50|188113.7|187983.7|188113.7|187983.7|188113.7|187983.7|188113.7|187983.7|1
1737095280000|2025-01-17 06:28:00|188105.3|187975.3|188105.4|187975.4|188105.4|187975.4|188105.3|187975.3|2
1737095290000|2025-01-17 06:28:10|188104.5|187974.5|188106.5|187976.5|188106.5|187976.5|188104.5|187974.5|4
1737095300000|2025-01-17 06:28:20|188106.6|187976.6|188106.6|187976.6|188106.6|187976.6|188106.6|187976.6|1
1737095310000|2025-01-17 06:28:30|188105.6|187975.6|188111.5|187981.5|188112|187982|188105.1|187975.1|5
1737095320000|2025-01-17 06:28:40|188109.1|187979.1|188113.6|187983.6|188113.6|187983.6|188109.1|187979.1|5
1737095330000|2025-01-17 06:28:50|188111.9|187981.9|188113.9|187983.9|188117.4|187987.4|188111.9|187981.9|4
1737095340000|2025-01-17 06:29:00|188106.6|187976.6|188106.8|187976.8|188106.8|187976.8|188106.6|187976.6|2
1737095350000|2025-01-17 06:29:10|188106.7|187976.7|188106.4|187976.4|188106.8|187976.8|188106.4|187976.4|4
1737095360000|2025-01-17 06:29:20|188106.6|187976.6|188144.1|187932.7|188145.4|187976.6|188105.7|187932.1|6
1737095370000|2025-01-17 06:29:30|188153.6|187919.9|188140.8|187940.2|188153.6|187940.3|188140.7|187919.9|8
1737095380000|2025-01-17 06:29:40|188099|187969|188103.9|187973.9|188106.6|187976.6|188099|187969|7
1737095390000|2025-01-17 06:29:50|188104.9|187974.9|188104.9|187974.9|188104.9|187974.9|188101|187971|3
1737095400000|2025-01-17 06:30:00|188105.3|187975.3|188101.5|187971.5|188105.4|187975.4|188101.5|187971.5|4
1737095410000|2025-01-17 06:30:10|188101|187971|188102.6|187972.6|188103.1|187973.1|188101|187971|4
1737095420000|2025-01-17 06:30:20|188101.4|187971.4|188100.4|187970.4|188101.4|187971.4|188098.3|187968.3|5
1737095430000|2025-01-17 06:30:30|188101.5|187971.5|188116|187986|188116|187986|188100.4|187970.4|4
1737095440000|2025-01-17 06:30:40|188115.4|187985.4|188111.9|187981.9|188115.8|187985.8|188111.9|187981.9|3
1737095450000|2025-01-17 06:30:50|188111.8|187981.8|188112|187982|188112.2|187982.2|188111.8|187981.8|4
1737095460000|2025-01-17 06:31:00|188112.5|187982.5|188092.9|187962.9|188140.4|187982.7|188092.9|187925.4|7
1737095470000|2025-01-17 06:31:10|188095.9|187965.9|188126.5|187906.2|188130.3|187965.9|188087.9|187895.6|13
1737095480000|2025-01-17 06:31:20|188126.3|187906.4|188131.6|187904.4|188131.6|187953.2|188083.2|187904.4|4
1737095490000|2025-01-17 06:31:30|188130.6|187906.9|188083.7|187953.7|188130.6|187957.1|188083.6|187906.9|16
1737095500000|2025-01-17 06:31:40|188125.6|187907.9|188132.1|187891|188132.3|187908.1|188125.1|187890.8|7
1737095510000|2025-01-17 06:31:50|188130.8|187892.8|188122.9|187913.3|188137.8|187913.3|188122.9|187889.1|12
1737095520000|2025-01-17 06:32:00|188094.4|187964.4|188090.9|187960.9|188094.6|187964.6|188090.9|187960.9|9
1737095530000|2025-01-17 06:32:10|188082.3|187952.3|188120.6|187909.4|188121|187952.3|188082.3|187909|6
1737095540000|2025-01-17 06:32:20|188120.3|187909.7|188081.5|187951.5|188124.8|187952.4|188080.9|187908.1|10
1737095550000|2025-01-17 06:32:30|188080.2|187950.2|188085.1|187955.1|188085.1|187955.1|188080.2|187950.2|8
1737095560000|2025-01-17 06:32:40|188083.3|187953.3|188122.7|187920.6|188122.7|187953.3|188080.2|187920.6|4
1737095570000|2025-01-17 06:32:50|188123.4|187920.9|188133.6|187922.2|188133.6|187922.2|188123.4|187919|5
1737095580000|2025-01-17 06:33:00|188134.4|187920.4|188128.6|187998.6|188136.6|187999|188128.4|187920.4|12
1737095590000|2025-01-17 06:33:10|188128.4|187998.4|188128|187998|188128.4|187998.4|188128|187998|4
1737095600000|2025-01-17 06:33:20|188127.9|187997.9|188128|187998|188128|187998|188127.9|187997.9|2
1737095610000|2025-01-17 06:33:30|188127.9|187997.9|188163.7|187933.6|188163.7|188000.7|188127.4|187933.6|4
1737095620000|2025-01-17 06:33:40|188162.7|187934.6|188163.5|187931.5|188164.7|187934.6|188162.7|187929.6|5
1737095630000|2025-01-17 06:33:50|188113|187983|188163.1|187931.2|188163.7|187983.1|188113|187929.9|7
1737095640000|2025-01-17 06:34:00|188148.8|187943.2|188128.1|187998.1|188148.8|187998.9|188128.1|187943.2|6
1737095650000|2025-01-17 06:34:10|188125.4|187995.4|188125.4|187995.4|188125.6|187995.6|188125.4|187995.4|3
1737095660000|2025-01-17 06:34:20|188124.6|187994.6|188125.7|187995.7|188127.6|187997.6|188124.5|187994.5|6
1737095670000|2025-01-17 06:34:30|188129|187999|188108.3|187978.3|188129|187999|188108.3|187978.3|3
1737095680000|2025-01-17 06:34:40|188106.8|187976.8|188106.7|187976.7|188106.8|187976.8|188106.7|187976.7|2
1737095690000|2025-01-17 06:34:50|188108.2|187978.2|188109.6|187979.6|188112.1|187982.1|188108.2|187978.2|9
1737095700000|2025-01-17 06:35:00|188109.4|187979.4|188107.9|187977.9|188110.4|187980.4|188107.9|187977.9|11
1737095710000|2025-01-17 06:35:10|188109.6|187979.6|188109.2|187979.2|188112.9|187982.9|188108.4|187978.4|6
1737095720000|2025-01-17 06:35:20|188109.4|187979.4|188108|187978|188112.5|187982.5|188107.4|187977.4|8
1737095730000|2025-01-17 06:35:30|188107.7|187977.7|188107.4|187977.4|188107.7|187977.7|188107.4|187977.4|2
1737095740000|2025-01-17 06:35:40|188107.5|187977.5|188107.4|187977.4|188107.5|187977.5|188107.4|187977.4|2
1737095750000|2025-01-17 06:35:50|188108|187978|188108|187978|188108|187978|188108|187978|1
1737095760000|2025-01-17 06:36:00|188110.1|187980.1|188127.9|187997.9|188128.6|187998.6|188110|187980|12
1737095770000|2025-01-17 06:36:10|188128.7|187998.7|188127|187997|188128.7|187998.7|188126.1|187996.1|8
1737095780000|2025-01-17 06:36:20|188131.5|188001.5|188132.4|188002.4|188132.4|188002.4|188130.9|188000.9|5
1737095790000|2025-01-17 06:36:30|188131.3|188001.3|188131.3|188001.3|188131.3|188001.3|188131.3|188001.3|1
1737095800000|2025-01-17 06:36:40|188131.5|188001.5|188128.1|187998.1|188132.4|188002.4|188127.8|187997.8|4
1737095810000|2025-01-17 06:36:50|188125.1|187995.1|188123.8|187993.8|188127.7|187997.7|188122.5|187992.5|11
1737095820000|2025-01-17 06:37:00|188107.6|187977.6|188123.6|187993.6|188124.1|187994.1|188107.6|187977.6|11
1737095830000|2025-01-17 06:37:10|188123.7|187993.7|188135.4|188005.4|188135.4|188005.4|188115.3|187985.3|7
1737095840000|2025-01-17 06:37:20|188135.3|188005.3|188133.7|188003.7|188137.8|188007.8|188133.7|188003.7|7
1737095850000|2025-01-17 06:37:30|188133.8|188003.8|188132.7|188002.7|188133.8|188003.8|188132.7|188002.7|4
1737095860000|2025-01-17 06:37:40|188129.1|187999.1|188129.1|187999.1|188129.2|187999.2|188129.1|187999.1|3
1737095870000|2025-01-17 06:37:50|188129.3|187999.3|188129.2|187999.2|188129.3|187999.3|188129.2|187999.2|2
1737095880000|2025-01-17 06:38:00|188114.3|187984.3|188124.4|187994.4|188125.1|187995.1|188109.8|187979.8|7
1737095890000|2025-01-17 06:38:10|188130.7|188000.7|188131.2|188001.2|188131.2|188001.2|188130.7|188000.7|5
1737095900000|2025-01-17 06:38:20|188130.7|188000.7|188130.1|188000.1|188130.9|188000.9|188130.1|188000.1|5
1737095910000|2025-01-17 06:38:30|188130.3|188000.3|188121.2|187991.2|188130.3|188000.3|188121.2|187991.2|3
1737095920000|2025-01-17 06:38:40|188121.3|187991.3|188121.8|187991.8|188124.8|187994.8|188121.2|187991.2|9
1737095930000|2025-01-17 06:38:50|188125.5|187995.5|188125.2|187995.2|188125.5|187995.5|188124.6|187994.6|4
1737095940000|2025-01-17 06:39:00|188105.4|187975.4|188129.5|187999.5|188130.8|188000.8|188105.4|187975.4|4
1737095950000|2025-01-17 06:39:10|188129.4|187999.4|188129.7|187999.7|188129.7|187999.7|188129.4|187999.4|2
1737095960000|2025-01-17 06:39:20|188129.6|187999.6|188130.8|188000.8|188134.1|188004.1|188129.3|187999.3|14
1737095970000|2025-01-17 06:39:30|188125.4|187995.4|188108|187978|188125.5|187995.5|188105.7|187975.7|11
1737095980000|2025-01-17 06:39:40|188108.2|187978.2|188103.7|187973.7|188108.2|187978.2|188103.3|187973.3|7
1737095990000|2025-01-17 06:39:50|188103.8|187973.8|188100.9|187970.9|188105.6|187975.6|188100.9|187970.9|9
1737096000000|2025-01-17 06:40:00|188101.2|187971.2|188129.2|187999.2|188133.2|188003.2|188100.8|187970.8|15
1737096010000|2025-01-17 06:40:10|188129.3|187999.3|188130.6|188000.6|188130.6|188000.6|188129.2|187999.2|4
1737096020000|2025-01-17 06:40:20|188131.6|188001.6|188123.7|187993.7|188131.7|188001.7|188123.6|187993.6|9
1737096030000|2025-01-17 06:40:30|188102.8|187972.8|188101.6|187971.6|188103.7|187973.7|188101.1|187971.1|6
1737096040000|2025-01-17 06:40:40|188100.8|187970.8|188106.1|187976.1|188147.9|187976.2|188100.8|187929.1|12
1737096050000|2025-01-17 06:40:50|188108.5|187978.5|188165.2|187917.8|188165.2|187983|188107.7|187908.8|8
1737096060000|2025-01-17 06:41:00|188149.7|187932.1|188132.8|188002.8|188165.5|188004.1|188132.8|187924.3|10
1737096070000|2025-01-17 06:41:10|188133.4|188003.4|188133.4|188003.4|188133.8|188003.8|188133.3|188003.3|8
1737096080000|2025-01-17 06:41:20|188127.9|187997.9|188127.9|187997.9|188128.5|187998.5|188127.7|187997.7|6
1737096090000|2025-01-17 06:41:30|188128.3|187998.3|188109.2|187979.2|188128.5|187998.5|188108.8|187978.8|12
1737096100000|2025-01-17 06:41:40|188110.8|187980.8|188149.5|187938|188152.4|187981.2|188099.7|187936.1|16
1737096110000|2025-01-17 06:41:50|188112.2|187982.2|188107.4|187977.4|188114.1|187984.1|188107.4|187977.4|14
1737096120000|2025-01-17 06:42:00|188142.8|187921.6|188128.7|187998.7|188169.5|188003.5|188128.7|187921.6|13
1737096130000|2025-01-17 06:42:10|188133.4|188003.4|188126.8|187996.8|188133.4|188003.4|188126.8|187996.8|6
1737096140000|2025-01-17 06:42:20|188123.9|187993.9|188121.4|187991.4|188123.9|187993.9|188121.4|187991.4|4
1737096150000|2025-01-17 06:42:30|188126.7|187996.7|188129.5|187999.5|188129.5|187999.5|188123.9|187993.9|9
1737096160000|2025-01-17 06:42:40|188129.7|187999.7|188131.8|188001.8|188139.4|188009.4|188129.5|187999.5|11
1737096170000|2025-01-17 06:42:50|188131.4|188001.4|188130.8|188000.8|188135.3|188005.3|188130.8|188000.8|6
1737096180000|2025-01-17 06:43:00|188112.6|187982.6|188130.9|188000.9|188130.9|188000.9|188112.6|187982.6|5
1737096190000|2025-01-17 06:43:10|188126.4|187996.4|188126.2|187996.2|188126.4|187996.4|188126.2|187996.2|6
1737096200000|2025-01-17 06:43:20|188126.6|187996.6|188126.8|187996.8|188129.2|187999.2|188126.3|187996.3|10
1737096210000|2025-01-17 06:43:30|188126.9|187996.9|188107.9|187977.9|188127.3|187997.3|188107.3|187977.3|8
1737096220000|2025-01-17 06:43:40|188109.6|187979.6|188109.5|187979.5|188109.6|187979.6|188109.5|187979.5|2
1737096230000|2025-01-17 06:43:50|188109.7|187979.7|188113.3|187983.3|188117.8|187987.8|188109.5|187979.5|14
1737096240000|2025-01-17 06:44:00|188114.5|187984.5|188128.5|187998.5|188128.5|187998.5|188114.5|187984.5|5
1737096250000|2025-01-17 06:44:10|188133|188003|188128.7|187998.7|188133|188003|188128.6|187998.6|5
1737096260000|2025-01-17 06:44:20|188128.8|187998.8|188133|188003|188133|188003|188128.8|187998.8|3
1737096270000|2025-01-17 06:44:30|188137.1|188007.1|188115.8|187985.8|188137.1|188007.1|188115.6|187985.6|4
1737096280000|2025-01-17 06:44:40|188115.7|187985.7|188119.5|187989.5|188120|187990|188114.2|187984.2|7
1737096290000|2025-01-17 06:44:50|188118.8|187988.8|188116.7|187986.7|188120.1|187990.1|188116.7|187986.7|5
1737096300000|2025-01-17 06:45:00|188116.4|187986.4|188128.2|187998.2|188128.2|187998.2|188116.3|187986.3|5
1737096310000|2025-01-17 06:45:10|188127.5|187997.5|188126.1|187996.1|188128.3|187998.3|188126.1|187996.1|9
1737096320000|2025-01-17 06:45:20|188126.4|187996.4|188131.9|188001.9|188131.9|188001.9|188126.4|187996.4|4
1737096330000|2025-01-17 06:45:30|188132.2|188002.2|188131.9|188001.9|188132.2|188002.2|188131.8|188001.8|4
1737096340000|2025-01-17 06:45:40|188131.8|188001.8|188131.7|188001.7|188132.1|188002.1|188131.7|188001.7|5
1737096350000|2025-01-17 06:45:50|188127.8|187997.8|188127.8|187997.8|188127.9|187997.9|188127.8|187997.8|3
1737096360000|2025-01-17 06:46:00|188115.5|187985.5|188127.7|187997.7|188127.7|187997.7|188115.5|187985.5|5
1737096370000|2025-01-17 06:46:10|188127.8|187997.8|188128.4|187998.4|188130.9|188000.9|188127.2|187997.2|6
1737096380000|2025-01-17 06:46:20|188132.5|188002.5|188131.5|188001.5|188132.5|188002.5|188131.1|188001.1|4
1737096390000|2025-01-17 06:46:30|188117.7|187987.7|188115.3|187985.3|188119.8|187989.8|188115.3|187985.3|5
1737096400000|2025-01-17 06:46:40|188139.4|188009.4|188139.4|188009.4|188139.5|188009.5|188138.6|188008.6|8
1737096410000|2025-01-17 06:46:50|188124.3|187994.3|188116|187986|188143.7|187994.3|188116|187942.6|5
1737096420000|2025-01-17 06:47:00|188115.9|187985.9|188116|187986|188116|187986|188115.9|187985.9|2
1737096430000|2025-01-17 06:47:10|188116.1|187986.1|188116.1|187986.1|188116.1|187986.1|188116.1|187986.1|1
1737096440000|2025-01-17 06:47:20|188119.4|187989.4|188116.5|187986.5|188119.4|187989.4|188115.5|187985.5|5
1737096450000|2025-01-17 06:47:30|188145.6|187938.8|188149.6|187934.8|188149.6|187938.8|188145.6|187934.8|4
1737096460000|2025-01-17 06:47:40|188150.6|187933.9|188114.1|187984.1|188150.6|187988.1|188114.1|187933.9|5
1737096470000|2025-01-17 06:47:50|188114.2|187984.2|188114|187984|188114.2|187984.2|188113.9|187983.9|3
1737096480000|2025-01-17 06:48:00|188113.1|187983.1|188115.9|187985.9|188115.9|187985.9|188110.9|187980.9|11
1737096490000|2025-01-17 06:48:10|188121.5|187991.5|188154.7|188024.7|188154.7|188024.7|188121.5|187991.5|6
1737096500000|2025-01-17 06:48:20|188154.8|188024.8|188154.5|188024.5|188154.9|188024.9|188154.5|188024.5|5
1737096510000|2025-01-17 06:48:30|188154.6|188024.6|188154.7|188024.7|188154.7|188024.7|188154|188024|5
1737096520000|2025-01-17 06:48:40|188155.8|188025.8|188154.5|188024.5|188155.8|188025.8|188154.5|188024.5|3
1737096530000|2025-01-17 06:48:50|188160.1|188030.1|188160.1|188030.1|188160.5|188030.5|188160.1|188030.1|3
1737096540000|2025-01-17 06:49:00|188184.1|187971.3|188160.1|188030.1|188184.1|188030.1|188142.8|187971.3|8
1737096550000|2025-01-17 06:49:10|188154.5|188024.5|188154.5|188024.5|188154.5|188024.5|188154.5|188024.5|1
1737096560000|2025-01-17 06:49:20|188154.6|188024.6|188154.6|188024.6|188155|188025|188154.5|188024.5|5
1737096570000|2025-01-17 06:49:30|188154.5|188024.5|188134.9|188004.9|188154.6|188024.6|188134.9|188004.9|6
1737096580000|2025-01-17 06:49:40|188128.1|187998.1|188124.5|187994.5|188128.2|187998.2|188124.5|187994.5|3
1737096590000|2025-01-17 06:49:50|188138.2|188008.2|188138.1|188008.1|188138.2|188008.2|188138.1|188008.1|2
1737096600000|2025-01-17 06:50:00|188138|188008|188152.4|188022.4|188157.9|188027.9|188138|188008|4
1737096610000|2025-01-17 06:50:10|188152.3|188022.3|188145.3|188015.3|188152.3|188022.3|188145.3|188015.3|2
1737096620000|2025-01-17 06:50:20|188145|188015|188152.3|188022.3|188152.3|188022.3|188145|188015|6
1737096630000|2025-01-17 06:50:30|188135.5|188005.5|188127.7|187997.7|188135.5|188005.5|188127.1|187997.1|3
1737096640000|2025-01-17 06:50:40|188126.6|187996.6|188128.9|187998.9|188128.9|187998.9|188126.2|187996.2|3
1737096650000|2025-01-17 06:50:50|188127|187997|188158.9|188028.9|188177.2|188028.9|188127|187964.1|8
1737096660000|2025-01-17 06:51:00|188155.6|188025.6|188156.8|188026.8|188156.8|188026.8|188155.6|188025.6|2
1737096670000|2025-01-17 06:51:10|188156.2|188026.2|188156.8|188026.8|188156.8|188026.8|188156.2|188026.2|2
1737096680000|2025-01-17 06:51:20|188157.6|188027.6|188156.8|188026.8|188157.6|188027.6|188156.7|188026.7|3
1737096690000|2025-01-17 06:51:30|188160.3|188030.3|188158.8|188028.8|188160.3|188030.3|188158.8|188028.8|2
1737096700000|2025-01-17 06:51:40|188160.3|188030.3|188158.8|188028.8|188160.3|188030.3|188158.8|188028.8|2
1737096710000|2025-01-17 06:51:50|188159|188029|188156.4|188026.4|188160.3|188030.3|188156.4|188026.4|5
1737096720000|2025-01-17 06:52:00|188155.6|188025.6|188156.5|188026.5|188156.7|188026.7|188155.6|188025.6|5
1737096730000|2025-01-17 06:52:10|188156.6|188026.6|188179.3|188049.3|188188.8|188058.8|188156.5|188026.5|10
1737096740000|2025-01-17 06:52:20|188179.4|188049.4|188178.9|188048.9|188180|188050|188178.9|188048.9|6
1737096750000|2025-01-17 06:52:30|188179|188049|188176.6|188046.6|188179|188049|188176.2|188046.2|6
1737096760000|2025-01-17 06:52:40|188177.2|188047.2|188177.1|188047.1|188177.4|188047.4|188176.4|188046.4|10
1737096770000|2025-01-17 06:52:50|188177|188047|188177.2|188047.2|188177.2|188047.2|188177|188047|2
1737096780000|2025-01-17 06:53:00|188175.2|188045.2|188176.8|188046.8|188177.2|188047.2|188175.2|188045.2|6
1737096790000|2025-01-17 06:53:10|188176.9|188046.9|188176.2|188046.2|188176.9|188046.9|188176.2|188046.2|4
1737096800000|2025-01-17 06:53:20|188176|188046|188177.6|188047.6|188177.6|188047.6|188176|188046|3
1737096810000|2025-01-17 06:53:30|188177.5|188047.5|188178|188048|188178|188048|188177.4|188047.4|4
1737096820000|2025-01-17 06:53:40|188178.1|188048.1|188178.1|188048.1|188178.2|188048.2|188177.8|188047.8|5
1737096830000|2025-01-17 06:53:50|188178.2|188048.2|188169.6|188039.6|188178.2|188048.2|188169.6|188039.6|5
1737096840000|2025-01-17 06:54:00|188177.2|188047.2|188172.7|188042.7|188177.2|188047.2|188172.6|188042.6|6
1737096850000|2025-01-17 06:54:10|188172.8|188042.8|188172.7|188042.7|188172.8|188042.8|188172.7|188042.7|2
1737096860000|2025-01-17 06:54:20|188171.9|188041.9|188172|188042|188172|188042|188171.9|188041.9|2
1737096870000|2025-01-17 06:54:30|188172.6|188042.6|188175.1|188045.1|188175.7|188045.7|188172.6|188042.6|10
1737096880000|2025-01-17 06:54:40|188175.4|188045.4|188175.4|188045.4|188175.4|188045.4|188175.4|188045.4|1
1737096890000|2025-01-17 06:54:50|188175.5|188045.5|188174.3|188044.3|188175.5|188045.5|188174.3|188044.3|3
1737096900000|2025-01-17 06:55:00|188174.4|188044.4|188174.3|188044.3|188174.4|188044.4|188174.3|188044.3|2
1737096910000|2025-01-17 06:55:10|188174.1|188044.1|188174.3|188044.3|188174.3|188044.3|188174.1|188044.1|2
1737096920000|2025-01-17 06:55:20|188174.2|188044.2|188176|188046|188176|188046|188174.2|188044.2|4
1737096930000|2025-01-17 06:55:30|188176.2|188046.2|188176.3|188046.3|188176.3|188046.3|188176.2|188046.2|2
1737096940000|2025-01-17 06:55:40|188176.2|188046.2|188165.1|188035.1|188176.2|188046.2|188165.1|188035.1|6
1737096950000|2025-01-17 06:55:50|188165.2|188035.2|188163.3|188033.3|188165.2|188035.2|188158.9|188028.9|5
1737096960000|2025-01-17 06:56:00|188160.5|188030.5|188158|188028|188160.5|188030.5|188158|188028|4
1737096970000|2025-01-17 06:56:10|188158.2|188028.2|188158.8|188028.8|188158.8|188028.8|188158|188028|3
1737096980000|2025-01-17 06:56:20|188158|188028|188158|188028|188158|188028|188158|188028|1
1737096990000|2025-01-17 06:56:30|188162|188032|188162.4|188032.4|188163.6|188033.6|188162|188032|4
1737097000000|2025-01-17 06:56:40|188162.3|188032.3|188162.3|188032.3|188162.3|188032.3|188162.3|188032.3|1
1737097010000|2025-01-17 06:56:50|188162.2|188032.2|188159.8|188029.8|188162.2|188032.2|188158.7|188028.7|4
1737097020000|2025-01-17 06:57:00|188157.1|188027.1|188158.9|188028.9|188159.5|188029.5|188157.1|188027.1|7
1737097030000|2025-01-17 06:57:10|188159|188029|188158.6|188028.6|188159.2|188029.2|188158.6|188028.6|4
1737097040000|2025-01-17 06:57:20|188158.4|188028.4|188163.5|188033.5|188163.5|188033.5|188158.4|188028.4|5
1737097050000|2025-01-17 06:57:30|188163|188033|188163.5|188033.5|188163.5|188033.5|188163|188033|2
1737097060000|2025-01-17 06:57:40|188159.8|188029.8|188158.8|188028.8|188163.7|188033.7|188158.8|188028.8|7
1737097070000|2025-01-17 06:57:50|188159.1|188029.1|188159.8|188029.8|188159.8|188029.8|188158.9|188028.9|3
1737097080000|2025-01-17 06:58:00|188158.8|188028.8|188158.8|188028.8|188158.8|188028.8|188158.8|188028.8|1
1737097090000|2025-01-17 06:58:10|188158.9|188028.9|188158.8|188028.8|188158.9|188028.9|188158.8|188028.8|2
1737097100000|2025-01-17 06:58:20|188163.8|188033.8|188163.6|188033.6|188169.2|188039.2|188163.6|188033.6|5
1737097110000|2025-01-17 06:58:30|188163.7|188033.7|188169.1|188039.1|188169.1|188039.1|188163.6|188033.6|3
1737097120000|2025-01-17 06:58:40|188160.1|188030.1|188157.5|188027.5|188160.2|188030.2|188157.3|188027.3|5
1737097140000|2025-01-17 06:59:00|188157.7|188027.7|188157.4|188027.4|188157.7|188027.7|188157.4|188027.4|2
1737097150000|2025-01-17 06:59:10|188157.8|188027.8|188160|188030|188163.3|188033.3|188157.3|188027.3|5
1737097160000|2025-01-17 06:59:20|188160.1|188030.1|188159.9|188029.9|188160.1|188030.1|188159.9|188029.9|3
1737097170000|2025-01-17 06:59:30|188159.7|188029.7|188128.2|187998.2|188159.7|188029.7|188128.2|187998.2|3
1737097180000|2025-01-17 06:59:40|188127.2|187997.2|188122.9|187992.9|188127.2|187997.2|188122.5|187992.5|5
1737097190000|2025-01-17 06:59:50|188121.6|187991.6|188123|187993|188123|187993|188121.6|187991.6|3
1737097200000|2025-01-17 07:00:00|188122.4|187992.4|188125.7|187995.7|188125.7|187995.7|188122.4|187992.4|6
1737097210000|2025-01-17 07:00:10|188128.2|187998.2|188131.6|188001.6|188131.6|188001.6|188124.2|187994.2|7
1737097220000|2025-01-17 07:00:20|188131.1|188001.1|188130.8|188000.8|188132.8|188002.8|188128.9|187998.9|6
1737097230000|2025-01-17 07:00:30|188131.7|188001.7|188136.6|188006.6|188136.6|188006.6|188131.7|188001.7|6
1737097240000|2025-01-17 07:00:40|188136.3|188006.3|188140.7|188010.7|188140.7|188010.7|188134.7|188004.7|6
1737097250000|2025-01-17 07:00:50|188140.8|188010.8|188140.2|188010.2|188140.8|188010.8|188140.2|188010.2|3
1737097260000|2025-01-17 07:01:00|188140.7|188010.7|188138|188008|188140.7|188010.7|188133.8|188003.8|7
1737097270000|2025-01-17 07:01:10|188192.1|188062.1|188196.4|188066.4|188197.4|188067.4|188192|188062|10
1737097280000|2025-01-17 07:01:20|188196.6|188066.6|188168.6|188038.6|188196.6|188066.6|188168.6|188038.6|7
1737097290000|2025-01-17 07:01:30|188181|188051|188180.8|188050.8|188181.1|188051.1|188180.8|188050.8|10
1737097300000|2025-01-17 07:01:40|188181|188051|188181.1|188051.1|188181.4|188051.4|188181|188051|4
1737097310000|2025-01-17 07:01:50|188177.1|188047.1|188181|188051|188181|188051|188177.1|188047.1|4
1737097320000|2025-01-17 07:02:00|188186.3|188056.3|188183.2|188053.2|188187.9|188078.8|188168.8|188046.7|19
1737097330000|2025-01-17 07:02:10|188183.3|188053.3|188159.3|188029.3|188183.3|188053.3|188159.3|188029.3|19
1737097340000|2025-01-17 07:02:20|188157.8|188027.8|188133.5|188003.5|188161.9|188031.9|188132.7|188002.7|26
1737097350000|2025-01-17 07:02:30|188135.3|188005.3|188147.3|188017.3|188147.7|188017.7|188134.4|188004.4|13
1737097360000|2025-01-17 07:02:40|188148|188018|188168.9|188038.9|188168.9|188038.9|188148|188018|17
1737097370000|2025-01-17 07:02:50|188169|188039|188153.7|188063.7|188170.4|188063.7|188153.7|188039|7
1737097380000|2025-01-17 07:03:00|188151.2|188061.2|188174.9|188044.9|188176.1|188074.8|188151.2|188044.9|18
1737097390000|2025-01-17 07:03:10|188174.8|188044.8|188171.8|188041.8|188174.9|188044.9|188170.8|188040.8|15
1737097400000|2025-01-17 07:03:20|188170.1|188040.1|188168.6|188038.6|188170.3|188040.3|188168.6|188038.6|11
1737097410000|2025-01-17 07:03:30|188168.5|188038.5|188169|188039|188169.8|188039.8|188166.1|188036.1|11
1737097420000|2025-01-17 07:03:40|188169.1|188039.1|188169.1|188039.1|188169.4|188039.4|188165|188035|12
1737097430000|2025-01-17 07:03:50|188172|188042|188171.2|188041.2|188172|188042|188171.1|188041.1|4
1737097440000|2025-01-17 07:04:00|188171.4|188041.4|188174.7|188044.7|188174.7|188044.7|188171.2|188041.2|12
1737097450000|2025-01-17 07:04:10|188174.6|188044.6|188172|188042|188174.6|188044.6|188168.5|188038.5|8
1737097460000|2025-01-17 07:04:20|188174.3|188044.3|188173.9|188043.9|188174.3|188044.3|188172.3|188042.3|19
1737097470000|2025-01-17 07:04:30|188174.6|188044.6|188171.1|188041.1|188174.6|188044.6|188165|188035|14
1737097480000|2025-01-17 07:04:40|188168.2|188038.2|188168.8|188038.8|188168.8|188038.8|188166.9|188036.9|12
1737097490000|2025-01-17 07:04:50|188170.6|188040.6|188169.4|188039.4|188173.8|188043.8|188168.5|188038.5|15
1737097500000|2025-01-17 07:05:00|188174|188044|188141.1|188051.1|188183.3|188067.4|188138.5|188044|22
1737097510000|2025-01-17 07:05:10|188145.2|188055.2|188132|188042|188147.3|188057.3|188118.4|188028.4|14
1737097520000|2025-01-17 07:05:20|188132.2|188042.2|188135.3|188045.3|188135.9|188045.9|188122.3|188032.3|14
1737097530000|2025-01-17 07:05:30|188119.8|188029.8|188109.6|188019.6|188120|188030|188104.4|188014.4|17
1737097540000|2025-01-17 07:05:40|188108.9|188018.9|188089.2|187999.2|188115|188025|188088.7|187998.7|14
1737097550000|2025-01-17 07:05:50|188088|187998|188085.6|187995.6|188088.3|187998.3|188082|187992|16
1737097560000|2025-01-17 07:06:00|188085.9|187995.9|188087.8|187997.8|188097.7|188007.7|188084.4|187994.4|9
1737097570000|2025-01-17 07:06:10|188097.7|188007.7|188127.3|187997.3|188127.3|188007.7|188086.1|187990.3|17
1737097580000|2025-01-17 07:06:20|188127.4|187997.4|188143.4|188013.4|188147.8|188017.8|188127.3|187997.3|21
1737097590000|2025-01-17 07:06:30|188143.3|188013.3|188143.8|188013.8|188143.8|188013.8|188143.2|188013.2|4
1737097600000|2025-01-17 07:06:40|188143.5|188013.5|188134.1|188004.1|188143.5|188013.5|188132.2|188002.2|11
1737097610000|2025-01-17 07:06:50|188132.2|188002.2|188134.9|188004.9|188141.5|188011.5|188129.4|187999.4|14
1737097620000|2025-01-17 07:07:00|188133.5|188003.5|188143.8|188013.8|188145|188015|188128.3|187998.3|17
1737097630000|2025-01-17 07:07:10|188144.6|188014.6|188144|188014|188144.6|188014.6|188144|188014|2
1737097640000|2025-01-17 07:07:20|188144.1|188014.1|188142.7|188012.7|188144.1|188014.1|188141.8|188011.8|9
1737097650000|2025-01-17 07:07:30|188143|188013|188148.4|188018.4|188148.4|188018.4|188143|188013|5
1737097660000|2025-01-17 07:07:40|188149.4|188019.4|188148.4|188018.4|188158.4|188028.4|188148.4|188018.4|17
1737097670000|2025-01-17 07:07:50|188148.5|188018.5|188149.3|188019.3|188149.9|188019.9|188145.9|188015.9|13
1737097680000|2025-01-17 07:08:00|188149.1|188019.1|188138.4|188008.4|188149.8|188019.8|188138.4|188008.4|12
1737097690000|2025-01-17 07:08:10|188138.1|188008.1|188136.6|188006.6|188138.1|188008.1|188134.5|188004.5|5
1737097700000|2025-01-17 07:08:20|188137.4|188007.4|188137.6|188007.6|188137.6|188007.6|188137.4|188007.4|2
1737097710000|2025-01-17 07:08:30|188133.7|188003.7|188109.9|187979.9|188133.7|188003.7|188109.7|187979.7|13
1737097720000|2025-01-17 07:08:40|188107.5|187977.5|188110.9|187980.9|188111|187981|188106.5|187976.5|10
1737097730000|2025-01-17 07:08:50|188111.4|187981.4|188096.7|187966.7|188123.7|187993.7|188094.3|187964.3|12
1737097740000|2025-01-17 07:09:00|188028.2|187898.2|187992.6|187862.6|188028.2|187898.2|187992|187862|18
1737097750000|2025-01-17 07:09:10|187996.8|187866.8|187992.1|187862.1|187997.5|187867.5|187988|187858|16
1737097760000|2025-01-17 07:09:20|187987.6|187857.6|187991.9|187861.9|187992.2|187862.2|187987.6|187857.6|11
1737097770000|2025-01-17 07:09:30|187992|187862|187994.8|187864.8|187994.8|187864.8|187991.2|187861.2|7
1737097780000|2025-01-17 07:09:40|187994.4|187864.4|187997.8|187867.8|187997.9|187867.9|187990.4|187860.4|14
1737097790000|2025-01-17 07:09:50|187993.8|187863.8|187991|187861|187994.4|187864.4|187990.4|187860.4|9
1737097800000|2025-01-17 07:10:00|187990.8|187860.8|188001.8|187871.8|188001.8|187871.8|187990.8|187860.8|8
1737097810000|2025-01-17 07:10:10|188001.7|187871.7|187994.8|187864.8|188001.7|187871.7|187994.8|187864.8|8
1737097820000|2025-01-17 07:10:20|187997.6|187867.6|187997.3|187867.3|187998.3|187868.3|187994.4|187864.4|8
1737097830000|2025-01-17 07:10:30|187999.9|187869.9|187998.2|187868.2|188000.8|187870.8|187998.2|187868.2|8
1737097840000|2025-01-17 07:10:40|187996|187866|188006.4|187876.4|188006.8|187876.8|187996|187866|10
1737097850000|2025-01-17 07:10:50|188008.5|187878.5|188014.5|187884.5|188014.6|187884.6|188008.5|187878.5|8
1737097860000|2025-01-17 07:11:00|188014.6|187884.6|188039|187909|188051.6|187921.6|188014.1|187884.1|18
1737097870000|2025-01-17 07:11:10|188036.1|187906.1|188045.6|187915.6|188046|187916|188036.1|187906.1|10
1737097880000|2025-01-17 07:11:20|188045|187915|188047.5|187917.5|188047.7|187917.7|188044.9|187914.9|11
1737097890000|2025-01-17 07:11:30|188047.1|187917.1|188048.5|187918.5|188048.5|187918.5|188047.1|187917.1|12
1737097900000|2025-01-17 07:11:40|188048.4|187918.4|188053.3|187923.3|188055.3|187925.3|188047.8|187917.8|12
1737097910000|2025-01-17 07:11:50|188052.9|187922.9|188053.2|187923.2|188053.2|187923.2|188052.9|187922.9|2
1737097920000|2025-01-17 07:12:00|188051.5|187921.5|188043.2|187913.2|188052.8|187922.8|188043.2|187913.2|9
1737097930000|2025-01-17 07:12:10|188042.7|187912.7|188046|187916|188046|187916|188042.2|187912.2|12
1737097940000|2025-01-17 07:12:20|188048.5|187918.5|188052.6|187922.6|188053.2|187923.2|188047.4|187917.4|15
1737097950000|2025-01-17 07:12:30|188052.7|187922.7|188045.4|187915.4|188052.7|187922.7|188044.2|187914.2|11
1737097960000|2025-01-17 07:12:40|188045.3|187915.3|188042.2|187912.2|188045.3|187915.3|188041.8|187911.8|12
1737097970000|2025-01-17 07:12:50|188042.5|187912.5|188044.9|187914.9|188044.9|187914.9|188042.5|187912.5|7
1737097980000|2025-01-17 07:13:00|188045.2|187915.2|188048.5|187918.5|188051.1|187921.1|188045.2|187915.2|8
1737097990000|2025-01-17 07:13:10|188051|187921|188058.7|187928.7|188058.8|187928.8|188050.7|187920.7|10
1737098000000|2025-01-17 07:13:20|188058.6|187928.6|188053.3|187923.3|188058.6|187928.6|188053.2|187923.2|12
1737098010000|2025-01-17 07:13:30|188054.3|187924.3|188049.9|187919.9|188055.1|187925.1|188049.4|187919.4|8
1737098020000|2025-01-17 07:13:40|188049.6|187919.6|188053.2|187923.2|188053.2|187923.2|188049.6|187919.6|14
1737098030000|2025-01-17 07:13:50|188053.5|187923.5|188058.8|187928.8|188069.6|187939.6|188053.5|187923.5|14
1737098040000|2025-01-17 07:14:00|188062.1|187932.1|188062.8|187932.8|188063.1|187933.1|188062.1|187932.1|4
1737098050000|2025-01-17 07:14:10|188062.6|187932.6|188062|187932|188062.7|187932.7|188062|187932|3
1737098060000|2025-01-17 07:14:20|188063|187933|188041.6|187951.6|188063|187951.6|188034.2|187932|9
1737098070000|2025-01-17 07:14:30|188042.8|187952.8|188043.5|187953.5|188052.7|187962.7|188042.8|187952.8|22
1737098080000|2025-01-17 07:14:40|188043.7|187953.7|188045.8|187955.8|188046|187956|188043.7|187953.7|17
1737098090000|2025-01-17 07:14:50|188045.7|187955.7|188045.7|187955.7|188045.7|187955.7|188045|187955|6
1737098100000|2025-01-17 07:15:00|188046.6|187956.6|188050.6|187960.6|188050.6|187960.6|188046.4|187956.4|13
1737098110000|2025-01-17 07:15:10|188051.9|187961.9|188057.5|187967.5|188061.1|187971.1|188051.2|187961.2|16
1737098120000|2025-01-17 07:15:20|188057.4|187967.4|188057.5|187967.5|188057.8|187967.8|188057.4|187967.4|4
1737098130000|2025-01-17 07:15:30|188057|187967|188056.8|187966.8|188057.5|187967.5|188056.4|187966.4|7
1737098140000|2025-01-17 07:15:40|188057.1|187967.1|188047.8|187957.8|188074.2|187967.1|188046.2|187940|10
1737098150000|2025-01-17 07:15:50|188050.6|187960.6|188074.6|187984.6|188078.8|187988.8|188050.6|187960.6|13
1737098160000|2025-01-17 07:16:00|188078|187988|188082.4|187992.4|188083.8|187993.8|188075.8|187985.8|8
1737098170000|2025-01-17 07:16:10|188083.2|187993.2|188084.4|187994.4|188084.4|187994.4|188082.7|187992.7|6
1737098180000|2025-01-17 07:16:20|188086.4|187996.4|188099.4|188009.4|188099.9|188009.9|188086.4|187996.4|13
1737098190000|2025-01-17 07:16:30|188100.8|188010.8|188099.8|188009.8|188101.6|188011.6|188095.7|188005.7|14
1737098200000|2025-01-17 07:16:40|188100.2|188010.2|188076.8|187986.8|188100.2|188010.2|188076.4|187986.4|11
1737098210000|2025-01-17 07:16:50|188076.3|187986.3|188077|187987|188077.6|187987.6|188072|187982|17
1737098220000|2025-01-17 07:17:00|188076.5|187986.5|188077.7|187987.7|188077.7|187987.7|188075.4|187985.4|9
1737098230000|2025-01-17 07:17:10|188077.6|187987.6|188077.5|187987.5|188077.6|187987.6|188076.4|187986.4|5
1737098240000|2025-01-17 07:17:20|188080.6|187990.6|188077.8|187987.8|188080.9|187990.9|188077.8|187987.8|7
1737098250000|2025-01-17 07:17:30|188077.9|187987.9|188078.1|187988.1|188078.1|187988.1|188077.9|187987.9|3
1737098260000|2025-01-17 07:17:40|188078.2|187988.2|188072.4|187982.4|188078.7|187988.7|188069.4|187979.4|10
1737098270000|2025-01-17 07:17:50|188069.5|187979.5|188062.1|187972.1|188069.5|187979.5|188062.1|187972.1|10
1737098280000|2025-01-17 07:18:00|188064.1|187974.1|188092.7|188002.7|188096.4|188006.4|188060.3|187970.3|13
1737098290000|2025-01-17 07:18:10|188093.9|188003.9|188093|188003|188093.9|188003.9|188092.9|188002.9|4
1737098300000|2025-01-17 07:18:20|188091.4|188001.4|188091.1|188001.1|188091.5|188001.5|188091.1|188001.1|5
1737098310000|2025-01-17 07:18:30|188091.2|188001.2|188076.1|187986.1|188091.2|188001.2|188069.2|187979.2|14
1737098320000|2025-01-17 07:18:40|188077.8|187987.8|188075|187985|188077.8|187987.8|188075|187985|7
1737098330000|2025-01-17 07:18:50|188073.7|187983.7|188074.3|187984.3|188075.1|187985.1|188073.7|187983.7|11
1737098340000|2025-01-17 07:19:00|188074.4|187984.4|188075.1|187985.1|188075.1|187985.1|188074.1|187984.1|4
1737098350000|2025-01-17 07:19:10|188074.7|187984.7|188077.1|187987.1|188077.2|187987.2|188074.3|187984.3|9
1737098360000|2025-01-17 07:19:20|188076.9|187986.9|188089.9|187999.9|188089.9|187999.9|188076.9|187986.9|6
1737098370000|2025-01-17 07:19:30|188090|188000|188090.4|188000.4|188090.6|188000.6|188090|188000|4
1737098380000|2025-01-17 07:19:40|188091.9|188001.9|188118.1|188028.1|188118.1|188028.1|188091.6|188001.6|7
1737098390000|2025-01-17 07:19:50|188123.4|188033.4|188117.4|188027.4|188123.4|188033.4|188116.6|188026.6|15
1737098400000|2025-01-17 07:20:00|188116.8|188026.8|188121|188031|188122|188032|188116.8|188026.8|10
1737098410000|2025-01-17 07:20:10|188119.4|188029.4|188129.3|188039.3|188133.2|188043.2|188114|188024|13
1737098420000|2025-01-17 07:20:20|188128.5|188038.5|188126.8|188036.8|188129.8|188039.8|188125.8|188035.8|15
1737098430000|2025-01-17 07:20:30|188120.5|188030.5|188116.8|188026.8|188120.7|188030.7|188115.1|188025.1|8
1737098440000|2025-01-17 07:20:40|188116.3|188026.3|188111.7|188021.7|188116.3|188026.3|188107.7|188017.7|14
1737098450000|2025-01-17 07:20:50|188110|188020|188113.2|188023.2|188114|188024|188108.6|188018.6|13
1737098460000|2025-01-17 07:21:00|188112.6|188022.6|188116|188026|188116.2|188026.2|188105.6|188015.6|15
1737098470000|2025-01-17 07:21:10|188114.5|188024.5|188126.4|188036.4|188129.2|188039.2|188113.1|188023.1|21
1737098480000|2025-01-17 07:21:20|188125.5|188035.5|188123.8|188033.8|188127.5|188037.5|188120.6|188030.6|14
1737098490000|2025-01-17 07:21:30|188123.5|188033.5|188121.8|188031.8|188127.6|188037.6|188121.8|188031.8|6
1737098500000|2025-01-17 07:21:40|188124.3|188034.3|188127.4|188037.4|188127.4|188037.4|188124.3|188034.3|6
1737098510000|2025-01-17 07:21:50|188127.9|188037.9|188113.1|188023.1|188127.9|188037.9|188111.7|188021.7|12
1737098520000|2025-01-17 07:22:00|188115.6|188025.6|188119.3|188029.3|188120.1|188030.1|188113.7|188023.7|17
1737098530000|2025-01-17 07:22:10|188119.6|188029.6|188120.4|188030.4|188120.4|188030.4|188119.6|188029.6|4
1737098540000|2025-01-17 07:22:20|188123.1|188033.1|188123.2|188033.2|188127.5|188037.5|188121.2|188031.2|6
1737098550000|2025-01-17 07:22:30|188127.5|188037.5|188122.5|188032.5|188127.7|188037.7|188120.2|188030.2|13
1737098560000|2025-01-17 07:22:40|188125.2|188035.2|188134.2|188044.2|188134.2|188044.2|188122.3|188032.3|8
1737098570000|2025-01-17 07:22:50|188131.6|188041.6|188121.6|188031.6|188131.6|188041.6|188120.4|188030.4|18
1737098580000|2025-01-17 07:23:00|188120.9|188030.9|188114.2|188024.2|188124.3|188034.3|188114.2|188024.2|12
1737098590000|2025-01-17 07:23:10|188113.9|188023.9|188114.7|188024.7|188117.7|188027.7|188113.9|188023.9|10
1737098600000|2025-01-17 07:23:20|188108.3|188018.3|188110.5|188020.5|188111.7|188021.7|188108.3|188018.3|12
1737098610000|2025-01-17 07:23:30|188110.6|188020.6|188112.1|188022.1|188112.5|188022.5|188108.6|188018.6|16
1737098620000|2025-01-17 07:23:40|188112.2|188022.2|188110.4|188020.4|188113.3|188023.3|188109.9|188019.9|10
1737098630000|2025-01-17 07:23:50|188110.6|188020.6|188110.8|188020.8|188110.8|188020.8|188110.5|188020.5|7
1737098640000|2025-01-17 07:24:00|188110.7|188020.7|188112.3|188022.3|188112.3|188022.3|188110.7|188020.7|3
1737098650000|2025-01-17 07:24:10|188112.6|188022.6|188120.6|188030.6|188120.6|188030.6|188112.2|188022.2|5
1737098660000|2025-01-17 07:24:20|188120.9|188030.9|188121.2|188031.2|188121.3|188031.3|188120.9|188030.9|4
1737098670000|2025-01-17 07:24:30|188120.9|188030.9|188120|188030|188121.1|188031.1|188120|188030|8
1737098680000|2025-01-17 07:24:40|188119.1|188029.1|188118.5|188028.5|188120.7|188030.7|188118.5|188028.5|6
1737098690000|2025-01-17 07:24:50|188119.9|188029.9|188121|188031|188121.3|188031.3|188119.9|188029.9|6
1737098700000|2025-01-17 07:25:00|188120.8|188030.8|188120|188030|188120.8|188030.8|188120|188030|7
1737098710000|2025-01-17 07:25:10|188120.1|188030.1|188118.4|188028.4|188122.2|188032.2|188118.4|188028.4|8
1737098720000|2025-01-17 07:25:20|188118.5|188028.5|188118.4|188028.4|188120.5|188030.5|188118.3|188028.3|11
1737098730000|2025-01-17 07:25:30|188120.4|188030.4|188120.6|188030.6|188120.7|188030.7|188120.4|188030.4|5
1737098740000|2025-01-17 07:25:40|188120.5|188030.5|188124|188034|188124.1|188034.1|188120.5|188030.5|8
1737098750000|2025-01-17 07:25:50|188123.7|188033.7|188124.5|188034.5|188124.7|188034.7|188123.7|188033.7|5
1737098760000|2025-01-17 07:26:00|188124|188034|188125.5|188035.5|188125.5|188035.5|188123.4|188033.4|9
1737098770000|2025-01-17 07:26:10|188125.6|188035.6|188126.5|188036.5|188129.4|188039.4|188125.6|188035.6|10
1737098780000|2025-01-17 07:26:20|188127.2|188037.2|188127|188037|188132.1|188042.1|188127|188037|13
1737098790000|2025-01-17 07:26:30|188128|188038|188147.6|188057.6|188157.7|188067.7|188125.5|188035.5|14
1737098800000|2025-01-17 07:26:40|188147.7|188057.7|188173.3|188083.3|188177|188087|188147.7|188057.7|11
1737098810000|2025-01-17 07:26:50|188171.8|188081.8|188209.8|188119.8|188212|188122|188171.8|188081.8|13
1737098820000|2025-01-17 07:27:00|188216.2|188126.2|188226.1|188136.1|188235.6|188145.6|188211.8|188121.8|13
1737098830000|2025-01-17 07:27:10|188229|188139|188226.4|188136.4|188230.3|188140.3|188226|188136|17
1737098840000|2025-01-17 07:27:20|188226.5|188136.5|188216.2|188126.2|188226.9|188136.9|188216.2|188126.2|10
1737098850000|2025-01-17 07:27:30|188220|188130|188215|188125|188220|188130|188213.4|188123.4|13
1737098860000|2025-01-17 07:27:40|188215.2|188125.2|188216.8|188126.8|188217.4|188127.4|188215.2|188125.2|9
1737098870000|2025-01-17 07:27:50|188215.2|188125.2|188209.5|188119.5|188215.2|188125.2|188208.5|188118.5|13
1737098880000|2025-01-17 07:28:00|188209.4|188119.4|188208.9|188118.9|188209.4|188119.4|188208.7|188118.7|8
1737098890000|2025-01-17 07:28:10|188209.2|188119.2|188210.5|188120.5|188210.6|188120.6|188209.2|188119.2|5
1737098900000|2025-01-17 07:28:20|188210.6|188120.6|188211.3|188121.3|188211.6|188121.6|188210.5|188120.5|8
1737098910000|2025-01-17 07:28:30|188211.1|188121.1|188211.7|188121.7|188214.8|188124.8|188209.6|188119.6|14
1737098920000|2025-01-17 07:28:40|188211.8|188121.8|188221.7|188131.7|188235.1|188145.1|188211.4|188121.4|16
1737098930000|2025-01-17 07:28:50|188221.8|188131.8|188218.9|188128.9|188224.2|188134.2|188218.9|188128.9|12
1737098940000|2025-01-17 07:29:00|188218.6|188128.6|188307|188177|188309.2|188179.2|188218.3|188128.3|24
1737098950000|2025-01-17 07:29:10|188306.9|188176.9|188332.9|188202.9|188333.5|188203.5|188306.9|188176.9|25
1737098960000|2025-01-17 07:29:20|188332|188202|188330.4|188200.4|188332|188202|188328.5|188198.5|11
1737098970000|2025-01-17 07:29:30|188330.7|188200.7|188388.9|188258.9|188393.1|188263.1|188330.7|188200.7|25
1737098980000|2025-01-17 07:29:40|188388.8|188258.8|188383.2|188253.2|188389|188259|188379.9|188249.9|14
1737098990000|2025-01-17 07:29:50|188383.3|188253.3|188395.3|188265.3|188395.3|188265.3|188379.7|188249.7|12
1737099000000|2025-01-17 07:30:00|188395.2|188265.2|188388.1|188258.1|188397.7|188267.7|188362.6|188232.6|27
1737099010000|2025-01-17 07:30:10|188383.9|188253.9|188378.1|188248.1|188383.9|188253.9|188374.2|188244.2|14
1737099020000|2025-01-17 07:30:20|188378|188248|188384.4|188254.4|188388.3|188258.3|188378|188248|22
1737099030000|2025-01-17 07:30:30|188384.7|188254.7|188384.8|188254.8|188387|188257|188382.6|188252.6|14
1737099040000|2025-01-17 07:30:40|188388.2|188258.2|188387.9|188257.9|188388.3|188258.3|188380.1|188250.1|23
1737099050000|2025-01-17 07:30:50|188386.6|188256.6|188381.5|188251.5|188388.6|188258.6|188381.3|188251.3|17
1737099060000|2025-01-17 07:31:00|188383.9|188253.9|188384.6|188254.6|188392.2|188262.2|188383|188253|9
1737099070000|2025-01-17 07:31:10|188384.4|188254.4|188386.1|188256.1|188386.1|188256.1|188382.7|188252.7|9
1737099080000|2025-01-17 07:31:20|188390.4|188260.4|188357.4|188267.4|188390.4|188279.7|188357.4|188260.4|16
1737099090000|2025-01-17 07:31:30|188354.7|188264.7|188352.6|188262.6|188358.6|188268.6|188346.2|188256.2|19
1737099100000|2025-01-17 07:31:40|188352.7|188262.7|188350.7|188260.7|188357.4|188267.4|188348.5|188258.5|10
1737099110000|2025-01-17 07:31:50|188352.9|188262.9|188350.3|188260.3|188353.5|188263.5|188340.7|188250.7|21
1737099120000|2025-01-17 07:32:00|188350.5|188260.5|188302|188212|188350.5|188260.5|188293.6|188203.6|23
1737099130000|2025-01-17 07:32:10|188297.6|188207.6|188308.6|188218.6|188310.1|188220.1|188293.2|188203.2|25
1737099140000|2025-01-17 07:32:20|188304|188214|188291.9|188201.9|188308.9|188218.9|188291.9|188201.9|12
1737099150000|2025-01-17 07:32:30|188296.1|188206.1|188297|188207|188297|188207|188291.4|188201.4|7
1737099160000|2025-01-17 07:32:40|188297.2|188207.2|188301.2|188211.2|188301.2|188211.2|188294.2|188204.2|13
1737099170000|2025-01-17 07:32:50|188301.1|188211.1|188296.4|188206.4|188301.1|188211.1|188295.3|188205.3|8
1737099180000|2025-01-17 07:33:00|188296.1|188206.1|188306.2|188216.2|188309.8|188219.8|188291.3|188201.3|15
1737099190000|2025-01-17 07:33:10|188306.6|188216.6|188303.7|188213.7|188306.6|188216.6|188303.7|188213.7|6
1737099200000|2025-01-17 07:33:20|188303.4|188213.4|188303.8|188213.8|188303.8|188213.8|188303.4|188213.4|2
1737099210000|2025-01-17 07:33:30|188303.1|188213.1|188308.4|188218.4|188308.4|188218.4|188302.5|188212.5|7
1737099220000|2025-01-17 07:33:40|188300.9|188210.9|188284.2|188194.2|188303.1|188213.1|188274.2|188184.2|18
1737099230000|2025-01-17 07:33:50|188285.6|188195.6|188286.1|188196.1|188286.6|188196.6|188285.5|188195.5|11
1737099240000|2025-01-17 07:34:00|188284.7|188194.7|188283.4|188193.4|188290.4|188200.4|188283.4|188193.4|15
1737099250000|2025-01-17 07:34:10|188283.6|188193.6|188294.8|188204.8|188299|188209|188283.2|188193.2|16
1737099260000|2025-01-17 07:34:20|188295.2|188205.2|188306.5|188216.5|188307.5|188217.5|188294.7|188204.7|11
1737099270000|2025-01-17 07:34:30|188303.4|188213.4|188303.6|188213.6|188311.5|188221.5|188303.4|188213.4|23
1737099280000|2025-01-17 07:34:40|188298.7|188208.7|188293.2|188203.2|188299.6|188209.6|188292.9|188202.9|17
1737099290000|2025-01-17 07:34:50|188293|188203|188294.9|188204.9|188297.1|188207.1|188289.1|188199.1|19
1737099300000|2025-01-17 07:35:00|188294.4|188204.4|188296.4|188206.4|188318.3|188228.3|188294.4|188204.4|22
1737099310000|2025-01-17 07:35:10|188296.5|188206.5|188315|188185|188315|188206.5|188291.1|188183.2|13
1737099320000|2025-01-17 07:35:20|188317.6|188187.6|188327.7|188197.7|188327.7|188197.7|188315.7|188185.7|14
1737099330000|2025-01-17 07:35:30|188329.1|188199.1|188315.4|188185.4|188329.1|188199.1|188314.5|188184.5|19
1737099340000|2025-01-17 07:35:40|188314.8|188184.8|188304.3|188174.3|188316.9|188186.9|188300.2|188170.2|15
1737099350000|2025-01-17 07:35:50|188294.4|188164.4|188239.9|188109.9|188294.4|188164.4|188233.9|188103.9|24
1737099360000|2025-01-17 07:36:00|188240|188110|188257.5|188127.5|188257.5|188127.5|188236.2|188106.2|18
1737099370000|2025-01-17 07:36:10|188258.9|188128.9|188259|188129|188259.1|188129.1|188254.4|188124.4|8
1737099380000|2025-01-17 07:36:20|188233.3|188103.3|188230.4|188100.4|188233.3|188103.3|188229|188099|12
1737099390000|2025-01-17 07:36:30|188230.6|188100.6|188230.1|188100.1|188231.9|188101.9|188229.8|188099.8|9
1737099400000|2025-01-17 07:36:40|188230|188100|188203.9|188073.9|188231.1|188101.1|188202.7|188072.7|14
1737099410000|2025-01-17 07:36:50|188204.2|188074.2|188156.3|188026.3|188204.3|188074.3|188152.8|188022.8|21
1737099420000|2025-01-17 07:37:00|188141.8|188011.8|188151.9|188021.9|188151.9|188021.9|188137.6|188007.6|18
1737099430000|2025-01-17 07:37:10|188154.8|188024.8|188155.2|188025.2|188157.1|188027.1|188154.3|188024.3|13
1737099440000|2025-01-17 07:37:20|188154.9|188024.9|188132.5|188002.5|188154.9|188024.9|188124.6|187994.6|18
1737099450000|2025-01-17 07:37:30|188132.6|188002.6|188137.3|188007.3|188137.3|188007.3|188132.6|188002.6|11
1737099460000|2025-01-17 07:37:40|188137.4|188007.4|188141.3|188011.3|188141.3|188011.3|188137.4|188007.4|7
1737099470000|2025-01-17 07:37:50|188141.6|188011.6|188149.5|188019.5|188149.8|188019.8|188141.6|188011.6|12
1737099480000|2025-01-17 07:38:00|188149.9|188019.9|188151.2|188021.2|188155|188025|188149.6|188019.6|10
1737099490000|2025-01-17 07:38:10|188150.9|188020.9|188145.7|188015.7|188153.5|188023.5|188145.7|188015.7|10
1737099500000|2025-01-17 07:38:20|188145.8|188015.8|188145.1|188015.1|188146.7|188016.7|188144.3|188014.3|14
1737099510000|2025-01-17 07:38:30|188145.3|188015.3|188145.5|188015.5|188145.5|188015.5|188145.3|188015.3|4
1737099520000|2025-01-17 07:38:40|188145|188015|188135.7|188005.7|188145|188015|188135.7|188005.7|5
1737099530000|2025-01-17 07:38:50|188137.9|188007.9|188134.8|188004.8|188138|188008|188134.8|188004.8|8
1737099540000|2025-01-17 07:39:00|188136|188006|188120.2|187990.2|188136|188006|188120.2|187990.2|13
1737099550000|2025-01-17 07:39:10|188122.4|187992.4|188130.8|188000.8|188131|188001|188121.9|187991.9|19
1737099560000|2025-01-17 07:39:20|188130.4|188000.4|188131.9|188001.9|188132.1|188002.1|188130.3|188000.3|9
1737099570000|2025-01-17 07:39:30|188132|188002|188131.7|188001.7|188132.4|188002.4|188131.7|188001.7|9
1737099580000|2025-01-17 07:39:40|188130.8|188000.8|188130.8|188000.8|188134.1|188004.1|188130.8|188000.8|6
1737099590000|2025-01-17 07:39:50|188130.9|188000.9|188131.5|188001.5|188131.6|188001.6|188130.9|188000.9|5
1737099600000|2025-01-17 07:40:00|188130.8|188000.8|188140|188010|188140|188010|188130|188000|20
1737099610000|2025-01-17 07:40:10|188146.6|188016.6|188148.2|188018.2|188148.8|188018.8|188140.8|188010.8|15
1737099620000|2025-01-17 07:40:20|188147.1|188017.1|188134.9|188004.9|188149.7|188019.7|188134.7|188004.7|15
1737099630000|2025-01-17 07:40:30|188134.4|188004.4|188131.7|188001.7|188134.6|188004.6|188131.6|188001.6|7
1737099640000|2025-01-17 07:40:40|188130.7|188000.7|188084.2|187954.2|188133.3|188003.3|188084.2|187954.2|8
1737099650000|2025-01-17 07:40:50|188082.7|187952.7|188081.5|187951.5|188086.7|187956.7|188081.5|187951.5|23
1737099660000|2025-01-17 07:41:00|188082.3|187952.3|188081|187951|188082.3|187952.3|188079.4|187949.4|17
1737099670000|2025-01-17 07:41:10|188080.7|187950.7|188087.7|187957.7|188087.8|187957.8|188078.1|187948.1|16
1737099680000|2025-01-17 07:41:20|188088.2|187958.2|188104.5|187974.5|188112.2|187982.2|188088.2|187958.2|16
1737099690000|2025-01-17 07:41:30|188102.3|187972.3|188082.9|187952.9|188102.3|187972.3|188082.6|187952.6|19
1737099700000|2025-01-17 07:41:40|188083|187953|188072.6|187942.6|188083|187953|188072.6|187942.6|8
1737099710000|2025-01-17 07:41:50|188072.8|187942.8|188065.3|187935.3|188073|187943|188061.9|187931.9|17
1737099720000|2025-01-17 07:42:00|188066.4|187936.4|188069.8|187939.8|188072.3|187942.3|188066.2|187936.2|13
1737099730000|2025-01-17 07:42:10|188072.3|187942.3|188069.6|187939.6|188072.3|187942.3|188067.6|187937.6|9
1737099740000|2025-01-17 07:42:20|188072.2|187942.2|188071.4|187941.4|188074.7|187944.7|188067.4|187937.4|11
1737099750000|2025-01-17 07:42:30|188071.6|187941.6|188065.5|187935.5|188071.8|187941.8|188064.4|187934.4|10
1737099760000|2025-01-17 07:42:40|188071.5|187941.5|188070.3|187940.3|188071.5|187941.5|188065.2|187935.2|6
1737099770000|2025-01-17 07:42:50|188066.8|187936.8|188070.7|187940.7|188070.7|187940.7|188065.3|187935.3|9
1737099780000|2025-01-17 07:43:00|188070.5|187940.5|188070.9|187940.9|188070.9|187940.9|188070.2|187940.2|8
1737099790000|2025-01-17 07:43:10|188073.3|187943.3|188076.8|187946.8|188083.9|187953.9|188073|187943|13
1737099800000|2025-01-17 07:43:20|188077.2|187947.2|188067.8|187977.8|188077.2|187977.8|188053.4|187942.8|10
1737099810000|2025-01-17 07:43:30|188067.7|187977.7|188081.2|187991.2|188082.8|187992.8|188064.5|187974.5|15
1737099820000|2025-01-17 07:43:40|188079.6|187989.6|188079.9|187989.9|188079.9|187989.9|188079.6|187989.6|2
1737099830000|2025-01-17 07:43:50|188081|187991|188075.5|187985.5|188081|187991|188071|187981|15
1737099840000|2025-01-17 07:44:00|188075.7|187985.7|188072.9|187982.9|188077.3|187987.3|188071.9|187981.9|16
1737099850000|2025-01-17 07:44:10|188077.3|187987.3|188069.5|187979.5|188080.1|187990.1|188069.5|187979.5|18
1737099860000|2025-01-17 07:44:20|188067.6|187977.6|188063.1|187973.1|188069.4|187979.4|188061.7|187971.7|12
1737099870000|2025-01-17 07:44:30|188063.9|187973.9|188071.5|187981.5|188072.5|187982.5|188063.9|187973.9|14
1737099880000|2025-01-17 07:44:40|188069.1|187979.1|188064.7|187974.7|188069.4|187979.4|188064.7|187974.7|12
1737099890000|2025-01-17 07:44:50|188063.9|187973.9|188063.8|187973.8|188063.9|187973.9|188063.8|187973.8|2
1737099900000|2025-01-17 07:45:00|188054.8|187964.8|188052|187962|188054.8|187964.8|188052|187962|7
1737099910000|2025-01-17 07:45:10|188054.4|187964.4|188055.9|187965.9|188058.5|187968.5|188054.4|187964.4|10
1737099920000|2025-01-17 07:45:20|188056.3|187966.3|188051|187961|188056.3|187966.3|188050.3|187960.3|10
1737099930000|2025-01-17 07:45:30|188050.8|187960.8|188050.6|187960.6|188051.1|187961.1|188050.4|187960.4|10
1737099940000|2025-01-17 07:45:40|188050.8|187960.8|188028.7|187938.7|188050.8|187960.8|188028.7|187938.7|11
1737099950000|2025-01-17 07:45:50|188028.8|187938.8|188027.2|187937.2|188028.9|187938.9|188027.1|187937.1|7
1737099960000|2025-01-17 07:46:00|188027.1|187937.1|188027.2|187937.2|188027.2|187937.2|188024|187934|10
1737099970000|2025-01-17 07:46:10|188026.9|187936.9|188021|187931|188027.4|187937.4|188020.8|187930.8|5
1737099980000|2025-01-17 07:46:20|188021.3|187931.3|188018.1|187928.1|188021.8|187931.8|188017.7|187927.7|11
1737099990000|2025-01-17 07:46:30|188018.7|187928.7|188017.7|187927.7|188018.7|187928.7|188016.1|187926.1|6
1737100000000|2025-01-17 07:46:40|188014.5|187924.5|188007.9|187917.9|188014.5|187924.5|188005|187915|16
1737100010000|2025-01-17 07:46:50|188008.2|187918.2|188004.5|187914.5|188008.6|187918.6|188004.5|187914.5|11
1737100020000|2025-01-17 07:47:00|188006.9|187916.9|188011.1|187921.1|188011.4|187921.4|188006.9|187916.9|9
1737100030000|2025-01-17 07:47:10|188010.5|187920.5|188011.2|187921.2|188011.8|187921.8|188010.5|187920.5|6
1737100040000|2025-01-17 07:47:20|188011.4|187921.4|188005.3|187915.3|188011.4|187921.4|188001.6|187911.6|15
1737100050000|2025-01-17 07:47:30|188001.9|187911.9|187953.6|187863.6|188005.3|187915.3|187952.8|187862.8|15
1737100060000|2025-01-17 07:47:40|187956.6|187866.6|187949.8|187859.8|187960.1|187870.1|187947.9|187857.9|17
1737100070000|2025-01-17 07:47:50|187950.1|187860.1|187950|187860|187950.5|187860.5|187950|187860|5
1737100080000|2025-01-17 07:48:00|187949.8|187859.8|187949.7|187859.7|187950.3|187860.3|187949.7|187859.7|10
1737100090000|2025-01-17 07:48:10|187950.6|187860.6|187945.7|187855.7|187950.6|187860.6|187940.5|187850.5|9
1737100100000|2025-01-17 07:48:20|187946.1|187856.1|187937|187847|187947.4|187857.4|187937|187847|9
1737100110000|2025-01-17 07:48:30|187938|187848|187943.1|187853.1|187944.3|187854.3|187938|187848|11
1737100120000|2025-01-17 07:48:40|187942.7|187852.7|187942.4|187852.4|187943.3|187853.3|187942.4|187852.4|7
1737100130000|2025-01-17 07:48:50|187942.8|187852.8|187943|187853|187943.2|187853.2|187942.8|187852.8|6
1737100140000|2025-01-17 07:49:00|187942.9|187852.9|187961.3|187831.3|187961.3|187853.1|187942.9|187831.3|3
1737100150000|2025-01-17 07:49:10|187961.6|187831.6|187937.7|187847.7|187962.8|187852.8|187932.5|187831.1|15
1737100160000|2025-01-17 07:49:20|187935.8|187845.8|187933.2|187843.2|187935.8|187845.8|187932.8|187842.8|13
1737100170000|2025-01-17 07:49:30|187934.2|187844.2|187939.6|187849.6|187940|187850|187934.2|187844.2|15
1737100180000|2025-01-17 07:49:40|187924.6|187834.6|187896.9|187806.9|187935.2|187845.2|187893.5|187803.5|15
1737100190000|2025-01-17 07:49:50|187896.8|187806.8|187898.5|187808.5|187901.2|187811.2|187895.8|187805.8|7
1737100200000|2025-01-17 07:50:00|187899.3|187809.3|187898.4|187808.4|187899.3|187809.3|187898.4|187808.4|4
1737100210000|2025-01-17 07:50:10|187898.6|187808.6|187883.9|187793.9|187902.1|187812.1|187883.9|187793.9|9
1737100220000|2025-01-17 07:50:20|187886.9|187796.9|187890.6|187800.6|187892.8|187802.8|187885.3|187795.3|14
1737100230000|2025-01-17 07:50:30|187885.9|187795.9|187891.1|187801.1|187891.1|187801.1|187881.3|187791.3|12
1737100240000|2025-01-17 07:50:40|187891|187801|187890.7|187800.7|187893.2|187803.2|187890.7|187800.7|7
1737100250000|2025-01-17 07:50:50|187890.9|187800.9|187889.9|187799.9|187904.2|187814.2|187884.2|187794.2|15
1737100260000|2025-01-17 07:51:00|187888.2|187798.2|187887|187797|187888.2|187798.2|187883.7|187793.7|11
1737100270000|2025-01-17 07:51:10|187887.1|187797.1|187887|187797|187887.1|187797.1|187885.2|187795.2|7
1737100280000|2025-01-17 07:51:20|187884.3|187794.3|187886.3|187796.3|187889.4|187799.4|187884.3|187794.3|14
1737100290000|2025-01-17 07:51:30|187886.6|187796.6|187893.3|187803.3|187893.3|187803.3|187886.6|187796.6|13
1737100300000|2025-01-17 07:51:40|187893.6|187803.6|187895.3|187805.3|187895.4|187805.4|187893.6|187803.6|9
1737100310000|2025-01-17 07:51:50|187897|187807|187905.7|187815.7|187907.6|187817.6|187896.1|187806.1|6
1737100320000|2025-01-17 07:52:00|187905.8|187815.8|187909.5|187819.5|187913.2|187823.2|187905.8|187815.8|7
1737100330000|2025-01-17 07:52:10|187909.1|187819.1|187906.9|187816.9|187909.7|187819.7|187903.2|187813.2|12
1737100340000|2025-01-17 07:52:20|187906.7|187816.7|187906|187816|187906.7|187816.7|187905.6|187815.6|8
1737100350000|2025-01-17 07:52:30|187905.2|187815.2|187884|187794|187905.2|187815.2|187877.9|187787.9|18
1737100360000|2025-01-17 07:52:40|187886.3|187796.3|187806.8|187716.8|187886.3|187796.3|187803.2|187713.2|18
1737100370000|2025-01-17 07:52:50|187806.9|187716.9|187817.2|187727.2|187817.2|187727.2|187788.7|187698.7|23
1737100380000|2025-01-17 07:53:00|187817.3|187727.3|187818.2|187728.2|187818.4|187728.4|187817.3|187727.3|9
1737100390000|2025-01-17 07:53:10|187817.8|187727.8|187808.3|187718.3|187818.1|187728.1|187803.4|187713.4|10
1737100400000|2025-01-17 07:53:20|187807.3|187717.3|187800.9|187710.9|187807.4|187717.4|187796.9|187706.9|13
1737100410000|2025-01-17 07:53:30|187805.8|187715.8|187802|187712|187809|187719|187800.9|187710.9|11
1737100420000|2025-01-17 07:53:40|187800.9|187710.9|187786.7|187696.7|187800.9|187710.9|187786.7|187696.7|21
1737100430000|2025-01-17 07:53:50|187784.3|187694.3|187797.8|187707.8|187797.8|187707.8|187783.9|187693.9|11
1737100440000|2025-01-17 07:54:00|187796.9|187706.9|187798.1|187708.1|187798.1|187708.1|187796.9|187706.9|7
1737100450000|2025-01-17 07:54:10|187797.9|187707.9|187795.9|187705.9|187798.3|187708.3|187795.8|187705.8|8
1737100460000|2025-01-17 07:54:20|187795.8|187705.8|187800.9|187710.9|187800.9|187710.9|187795.8|187705.8|9
1737100470000|2025-01-17 07:54:30|187797.3|187707.3|187798.3|187708.3|187798.6|187708.6|187795.3|187705.3|7
1737100480000|2025-01-17 07:54:40|187798.5|187708.5|187795.5|187705.5|187798.5|187708.5|187795.4|187705.4|4
1737100490000|2025-01-17 07:54:50|187792.4|187702.4|187793.9|187703.9|187795.3|187705.3|187792.4|187702.4|5
1737100500000|2025-01-17 07:55:00|187794.3|187704.3|187797.4|187707.4|187801.4|187711.4|187792.4|187702.4|13
1737100510000|2025-01-17 07:55:10|187800.5|187710.5|187827.9|187737.9|187827.9|187737.9|187798.4|187708.4|22
1737100520000|2025-01-17 07:55:20|187828|187738|187831.4|187741.4|187831.4|187741.4|187828|187738|15
1737100530000|2025-01-17 07:55:30|187831.1|187741.1|187831.7|187741.7|187831.9|187741.9|187831.1|187741.1|7
1737100540000|2025-01-17 07:55:40|187832.1|187742.1|187835|187745|187838.2|187748.2|187832.1|187742.1|14
1737100550000|2025-01-17 07:55:50|187835.1|187745.1|187832.2|187742.2|187835.1|187745.1|187831.8|187741.8|8
1737100560000|2025-01-17 07:56:00|187831.7|187741.7|187832.2|187742.2|187832.5|187742.5|187831.7|187741.7|9
1737100570000|2025-01-17 07:56:10|187828.7|187738.7|187832.1|187742.1|187832.1|187742.1|187828.3|187738.3|10
1737100580000|2025-01-17 07:56:20|187832.4|187742.4|187832.2|187742.2|187832.4|187742.4|187832.2|187742.2|4
1737100590000|2025-01-17 07:56:30|187832.9|187742.9|187832.5|187742.5|187833.1|187743.1|187831.5|187741.5|13
1737100600000|2025-01-17 07:56:40|187832.6|187742.6|187832.7|187742.7|187832.7|187742.7|187830.6|187740.6|4
1737100610000|2025-01-17 07:56:50|187832.4|187742.4|187831.9|187741.9|187833.1|187743.1|187830.2|187740.2|8
1737100620000|2025-01-17 07:57:00|187832.4|187742.4|187833|187743|187833.5|187743.5|187831.7|187741.7|13
1737100630000|2025-01-17 07:57:10|187832.3|187742.3|187836.8|187746.8|187836.8|187746.8|187831.1|187741.1|14
1737100640000|2025-01-17 07:57:20|187837.1|187747.1|187837.6|187747.6|187837.9|187747.9|187836.6|187746.6|12
1737100650000|2025-01-17 07:57:30|187837.5|187747.5|187837.3|187747.3|187837.5|187747.5|187835.9|187745.9|12
1737100660000|2025-01-17 07:57:40|187837|187747|187836.2|187746.2|187838.1|187748.1|187833.5|187743.5|13
1737100670000|2025-01-17 07:57:50|187835.2|187745.2|187835|187745|187835.3|187745.3|187833.4|187743.4|8
1737100680000|2025-01-17 07:58:00|187833.6|187743.6|187831.9|187741.9|187834.3|187744.3|187830.7|187740.7|11
1737100690000|2025-01-17 07:58:10|187827.4|187737.4|187823.2|187733.2|187828.3|187738.3|187823.2|187733.2|10
1737100700000|2025-01-17 07:58:20|187824.4|187734.4|187818.2|187728.2|187827.6|187737.6|187809.6|187719.6|17
1737100710000|2025-01-17 07:58:30|187818.6|187728.6|187827.1|187737.1|187827.1|187737.1|187818.6|187728.6|8
1737100720000|2025-01-17 07:58:40|187827.2|187737.2|187827.5|187737.5|187828.2|187738.2|187827.2|187737.2|5
1737100730000|2025-01-17 07:58:50|187826.4|187736.4|187827.7|187737.7|187828.4|187738.4|187819.3|187729.3|13
1737100740000|2025-01-17 07:59:00|187825.9|187735.9|187832.6|187742.6|187832.6|187742.6|187825.9|187735.9|10
1737100750000|2025-01-17 07:59:10|187832.8|187742.8|187830.1|187740.1|187832.9|187742.9|187828.4|187738.4|8
1737100760000|2025-01-17 07:59:20|187830.4|187740.4|187831|187741|187832.6|187742.6|187827.8|187737.8|15
1737100770000|2025-01-17 07:59:30|187832|187742|187832.5|187742.5|187832.5|187742.5|187830.8|187740.8|5
1737100780000|2025-01-17 07:59:40|187832.7|187742.7|187831.6|187741.6|187832.7|187742.7|187831|187741|4
1737100790000|2025-01-17 07:59:50|187834|187744|187834.4|187744.4|187837.8|187747.8|187833.7|187743.7|9
1737100800000|2025-01-17 08:00:00|187835.9|187745.9|187727.3|187637.3|187835.9|187745.9|187726|187636|27
1737100810000|2025-01-17 08:00:10|187727.1|187637.1|187649.6|187519.6|187727.3|187637.3|187646|187516|24
1737100820000|2025-01-17 08:00:20|187649.5|187519.5|187657.4|187527.4|187657.4|187527.4|187635|187505|23
1737100830000|2025-01-17 08:00:30|187659.3|187529.3|187657.1|187567.1|187660.5|187567.1|187626.9|187527.5|25
1737100840000|2025-01-17 08:00:40|187656.8|187566.8|187686.3|187596.3|187686.4|187596.4|187656.8|187566.8|11
1737100850000|2025-01-17 08:00:50|187674.4|187584.4|187676.6|187586.6|187687.9|187597.9|187673.2|187583.2|26
1737100860000|2025-01-17 08:01:00|187678.7|187588.7|187680.3|187590.3|187692.9|187602.9|187678.7|187588.7|21
1737100870000|2025-01-17 08:01:10|187681.4|187591.4|187679.7|187589.7|187681.4|187591.4|187679.7|187589.7|6
1737100880000|2025-01-17 08:01:20|187677.4|187587.4|187679.4|187589.4|187679.5|187589.5|187677.4|187587.4|4
1737100890000|2025-01-17 08:01:30|187680.2|187590.2|187679.8|187589.8|187685.4|187595.4|187679.6|187589.6|10
1737100900000|2025-01-17 08:01:40|187679.2|187589.2|187635.7|187545.7|187679.2|187589.2|187631.1|187541.1|17
1737100910000|2025-01-17 08:01:50|187634.7|187544.7|187654.1|187564.1|187654.1|187564.1|187626.8|187536.8|13
1737100920000|2025-01-17 08:02:00|187654.5|187564.5|187674|187584|187677.6|187587.6|187654.5|187564.5|14
1737100930000|2025-01-17 08:02:10|187677.4|187587.4|187648|187558|187677.5|187587.5|187648|187558|15
1737100940000|2025-01-17 08:02:20|187651.5|187561.5|187589.3|187499.3|187651.5|187561.5|187575.1|187485.1|24
1737100950000|2025-01-17 08:02:30|187611.4|187521.4|187579.8|187489.8|187618.3|187528.3|187575.7|187485.7|19
1737100960000|2025-01-17 08:02:40|187576.2|187486.2|187591.9|187501.9|187592.7|187502.7|187575.9|187485.9|20
1737100970000|2025-01-17 08:02:50|187587.7|187497.7|187579.5|187489.5|187590.9|187500.9|187572.3|187482.3|21
1737100980000|2025-01-17 08:03:00|187576.6|187486.6|187577.1|187487.1|187580.6|187490.6|187576|187486|15
1737100990000|2025-01-17 08:03:10|187577.8|187487.8|187559|187469|187577.9|187487.9|187548.9|187458.9|16
1737101000000|2025-01-17 08:03:20|187558.5|187468.5|187547.8|187457.8|187560.1|187470.1|187533.8|187443.8|30
1737101010000|2025-01-17 08:03:30|187539.5|187449.5|187544.4|187454.4|187551.2|187461.2|187539.5|187449.5|18
1737101020000|2025-01-17 08:03:40|187544.9|187454.9|187557.1|187467.1|187558.7|187468.7|187544.9|187454.9|13
1737101030000|2025-01-17 08:03:50|187555.7|187465.7|187556.2|187466.2|187557.1|187467.1|187555.7|187465.7|10
1737101040000|2025-01-17 08:04:00|187556|187466|187533.9|187443.9|187556|187466|187532.1|187442.1|26
1737101050000|2025-01-17 08:04:10|187545.4|187455.4|187547.9|187457.9|187548|187458|187531.3|187441.3|20
1737101060000|2025-01-17 08:04:20|187545.4|187455.4|187544.2|187454.2|187546.9|187456.9|187541.7|187451.7|14
1737101070000|2025-01-17 08:04:30|187544.6|187454.6|187546.5|187456.5|187546.5|187456.5|187543.9|187453.9|10
1737101080000|2025-01-17 08:04:40|187546.8|187456.8|187554.8|187464.8|187554.8|187464.8|187546.8|187456.8|9
1737101090000|2025-01-17 08:04:50|187553.4|187463.4|187511.8|187421.8|187553.4|187463.4|187505.3|187415.3|22
1737101100000|2025-01-17 08:05:00|187512|187422|187532.1|187442.1|187542.8|187452.8|187511.3|187421.3|24
1737101110000|2025-01-17 08:05:10|187532.2|187442.2|187543.1|187453.1|187544.1|187454.1|187528|187438|22
1737101120000|2025-01-17 08:05:20|187542.6|187452.6|187547.3|187457.3|187556.2|187466.2|187542.6|187452.6|11
1737101130000|2025-01-17 08:05:30|187547|187457|187539|187449|187547|187457|187532.5|187442.5|17
1737101140000|2025-01-17 08:05:40|187537.9|187447.9|187489.4|187399.4|187537.9|187447.9|187487.9|187397.9|25
1737101150000|2025-01-17 08:05:50|187484.9|187394.9|187481|187391|187484.9|187394.9|187480.9|187390.9|12
1737101160000|2025-01-17 08:06:00|187481.3|187391.3|187493.2|187403.2|187493.2|187403.2|187481.3|187391.3|16
1737101170000|2025-01-17 08:06:10|187493.5|187403.5|187492.5|187402.5|187494.3|187404.3|187492.3|187402.3|14
1737101180000|2025-01-17 08:06:20|187492.2|187402.2|187506.2|187416.2|187508.7|187418.7|187492.2|187402.2|21
1737101190000|2025-01-17 08:06:30|187507.4|187417.4|187512.7|187422.7|187513.6|187423.6|187507.4|187417.4|21
1737101200000|2025-01-17 08:06:40|187514|187424|187519|187429|187519|187429|187511|187421|13
1737101210000|2025-01-17 08:06:50|187518.2|187428.2|187526.6|187436.6|187526.6|187436.6|187515|187425|11
1737101220000|2025-01-17 08:07:00|187544.3|187454.3|187523.7|187433.7|187546.2|187456.2|187523.7|187433.7|30
1737101230000|2025-01-17 08:07:10|187528.2|187438.2|187525|187435|187530.2|187440.2|187515.4|187425.4|17
1737101240000|2025-01-17 08:07:20|187527|187437|187522.6|187432.6|187531.3|187441.3|187515.4|187425.4|26
1737101250000|2025-01-17 08:07:30|187521|187431|187522.6|187432.6|187525|187435|187513.3|187423.3|22
1737101260000|2025-01-17 08:07:40|187525.2|187435.2|187560.6|187470.6|187562|187472|187522.2|187432.2|13
1737101270000|2025-01-17 08:07:50|187562.1|187472.1|187568.8|187478.8|187568.8|187478.8|187558.2|187468.2|18
1737101280000|2025-01-17 08:08:00|187568.7|187478.7|187602.3|187512.3|187602.3|187512.3|187568.7|187478.7|13
1737101290000|2025-01-17 08:08:10|187603.8|187513.8|187607.6|187517.6|187609|187519|187603.1|187513.1|8
1737101300000|2025-01-17 08:08:20|187605|187515|187621.1|187531.1|187621.2|187531.2|187602|187512|11
1737101310000|2025-01-17 08:08:30|187620.8|187530.8|187614.7|187524.7|187622.1|187532.1|187612.2|187522.2|14
1737101320000|2025-01-17 08:08:40|187612.3|187522.3|187601.6|187511.6|187617.9|187527.9|187601.4|187511.4|15
1737101330000|2025-01-17 08:08:50|187600.9|187510.9|187598|187508|187600.9|187510.9|187597.3|187507.3|7
1737101340000|2025-01-17 08:09:00|187598.3|187508.3|187614.6|187524.6|187614.6|187524.6|187598.3|187508.3|13
1737101350000|2025-01-17 08:09:10|187612.3|187522.3|187615.8|187525.8|187616.3|187526.3|187608.8|187518.8|10
1737101360000|2025-01-17 08:09:20|187616|187526|187611.2|187521.2|187616|187526|187607.1|187517.1|12
1737101370000|2025-01-17 08:09:30|187613.1|187523.1|187616.1|187526.1|187616.4|187526.4|187612.2|187522.2|11
1737101380000|2025-01-17 08:09:40|187616.8|187526.8|187606.4|187516.4|187616.9|187526.9|187603.9|187513.9|21
1737101390000|2025-01-17 08:09:50|187608.1|187518.1|187606.6|187516.6|187609.1|187519.1|187606.6|187516.6|16
1737101400000|2025-01-17 08:10:00|187606.8|187516.8|187604.4|187514.4|187606.8|187516.8|187604|187514|10
1737101410000|2025-01-17 08:10:10|187603.4|187513.4|187600.7|187510.7|187603.4|187513.4|187597.6|187507.6|11
1737101420000|2025-01-17 08:10:20|187599.5|187509.5|187606.2|187516.2|187614|187524|187599.5|187509.5|11
1737101430000|2025-01-17 08:10:30|187606.7|187516.7|187607.8|187517.8|187616.2|187526.2|187606.7|187516.7|7
1737101440000|2025-01-17 08:10:40|187610.3|187520.3|187618.1|187528.1|187621.6|187531.6|187610.3|187520.3|4
1737101450000|2025-01-17 08:10:50|187619.7|187529.7|187608.6|187518.6|187619.7|187529.7|187605|187515|23
1737101460000|2025-01-17 08:11:00|187607.3|187517.3|187611|187521|187613.8|187523.8|187605.9|187515.9|21
1737101470000|2025-01-17 08:11:10|187605.6|187515.6|187577.2|187487.2|187605.6|187515.6|187577.2|187487.2|14
1737101480000|2025-01-17 08:11:20|187553.1|187463.1|187521.4|187431.4|187553.1|187463.1|187520.1|187430.1|15
1737101490000|2025-01-17 08:11:30|187518.4|187428.4|187504.1|187414.1|187518.4|187428.4|187503.3|187413.3|24
1737101500000|2025-01-17 08:11:40|187503.9|187413.9|187509|187419|187514.4|187424.4|187500.6|187410.6|16
1737101510000|2025-01-17 08:11:50|187508.9|187418.9|187505.3|187415.3|187512|187422|187503.5|187413.5|22
1737101520000|2025-01-17 08:12:00|187505.1|187415.1|187509.1|187419.1|187511.4|187421.4|187505.1|187415.1|6
1737101530000|2025-01-17 08:12:10|187510.7|187420.7|187504.1|187414.1|187510.7|187420.7|187504.1|187414.1|7
1737101540000|2025-01-17 08:12:20|187503.6|187413.6|187496.5|187406.5|187503.6|187413.6|187496|187406|16
1737101550000|2025-01-17 08:12:30|187496.4|187406.4|187498.2|187408.2|187499.2|187409.2|187496.4|187406.4|11
1737101560000|2025-01-17 08:12:40|187497.9|187407.9|187496.7|187406.7|187497.9|187407.9|187495|187405|10
1737101570000|2025-01-17 08:12:50|187496.6|187406.6|187509.4|187419.4|187511.8|187421.8|187496|187406|14
1737101580000|2025-01-17 08:13:00|187511.6|187421.6|187494.5|187404.5|187517.9|187427.9|187492.1|187402.1|15
1737101590000|2025-01-17 08:13:10|187494.2|187404.2|187481.4|187391.4|187494.2|187404.2|187480.8|187390.8|16
1737101600000|2025-01-17 08:13:20|187481.3|187391.3|187479.7|187389.7|187481.3|187391.3|187478.3|187388.3|11
1737101610000|2025-01-17 08:13:30|187479.8|187389.8|187496|187406|187496|187406|187479.8|187389.8|11
1737101620000|2025-01-17 08:13:40|187494.4|187404.4|187410|187320|187496.4|187406.4|187400.6|187310.6|31
1737101630000|2025-01-17 08:13:50|187407.4|187317.4|187407.4|187317.4|187409.6|187319.6|187405.8|187315.8|19
1737101640000|2025-01-17 08:14:00|187408.9|187318.9|187378.6|187288.6|187408.9|187318.9|187378.5|187288.5|21
1737101650000|2025-01-17 08:14:10|187379.1|187289.1|187376.5|187286.5|187379.1|187289.1|187376.4|187286.4|11
1737101660000|2025-01-17 08:14:20|187376.2|187286.2|187350.8|187260.8|187380.9|187290.9|187348.5|187258.5|29
1737101670000|2025-01-17 08:14:30|187351.1|187261.1|187354.2|187264.2|187354.2|187264.2|187342|187252|17
1737101680000|2025-01-17 08:14:40|187354.3|187264.3|187350|187260|187354.8|187264.8|187348.7|187258.7|20
1737101690000|2025-01-17 08:14:50|187350.2|187260.2|187348.7|187258.7|187350.9|187260.9|187330.7|187240.7|20
1737101700000|2025-01-17 08:15:00|187347.8|187257.8|187367.2|187277.2|187367.2|187277.2|187346.9|187256.9|17
1737101710000|2025-01-17 08:15:10|187365.4|187275.4|187366.9|187276.9|187367.5|187277.5|187364.6|187274.6|20
1737101720000|2025-01-17 08:15:20|187367.1|187277.1|187367.9|187277.9|187368.8|187278.8|187367.1|187277.1|9
1737101730000|2025-01-17 08:15:30|187366.4|187276.4|187369.6|187279.6|187369.6|187279.6|187366.4|187276.4|7
1737101740000|2025-01-17 08:15:40|187369.7|187279.7|187350|187260|187370.2|187280.2|187346.3|187256.3|17
1737101750000|2025-01-17 08:15:50|187348.8|187258.8|187347.4|187257.4|187350.1|187260.1|187347.4|187257.4|18
1737101760000|2025-01-17 08:16:00|187348.5|187258.5|187350.7|187260.7|187351.7|187261.7|187348.4|187258.4|16
1737101770000|2025-01-17 08:16:10|187350.8|187260.8|187352|187262|187352|187262|187350.8|187260.8|7
1737101780000|2025-01-17 08:16:20|187352.6|187262.6|187345.8|187255.8|187364.9|187274.9|187345.8|187255.8|20
1737101790000|2025-01-17 08:16:30|187346.9|187256.9|187338.7|187248.7|187347|187257|187338.7|187248.7|12
1737101800000|2025-01-17 08:16:40|187336.2|187246.2|187298.1|187208.1|187338.8|187248.8|187281.4|187191.4|23
1737101810000|2025-01-17 08:16:50|187297.7|187207.7|187325.6|187235.6|187352.1|187262.1|187297.7|187207.7|17
1737101820000|2025-01-17 08:17:00|187325.7|187235.7|187334.4|187244.4|187336|187246|187317.6|187227.6|25
1737101830000|2025-01-17 08:17:10|187334.5|187244.5|187336.6|187246.6|187337.2|187247.2|187334.5|187244.5|18
1737101840000|2025-01-17 08:17:20|187336.7|187246.7|187339.3|187249.3|187339.6|187249.6|187336.5|187246.5|14
1737101850000|2025-01-17 08:17:30|187339.4|187249.4|187320.3|187230.3|187339.4|187249.4|187319.6|187229.6|17
1737101860000|2025-01-17 08:17:40|187319.8|187229.8|187315.9|187225.9|187319.8|187229.8|187305.6|187215.6|20
1737101870000|2025-01-17 08:17:50|187316.6|187226.6|187329.3|187239.3|187330.4|187240.4|187316.1|187226.1|21
1737101880000|2025-01-17 08:18:00|187328.9|187238.9|187311.1|187221.1|187330.6|187240.6|187309.3|187219.3|18
1737101890000|2025-01-17 08:18:10|187311.2|187221.2|187305.6|187215.6|187311.2|187221.2|187301.5|187211.5|19
1737101900000|2025-01-17 08:18:20|187303.3|187213.3|187303.6|187213.6|187304.2|187214.2|187302.2|187212.2|13
1737101910000|2025-01-17 08:18:30|187304.5|187214.5|187314.8|187224.8|187317|187227|187304.5|187214.5|22
1737101920000|2025-01-17 08:18:40|187311.4|187221.4|187313.5|187223.5|187314.7|187224.7|187304.4|187214.4|18
1737101930000|2025-01-17 08:18:50|187313.7|187223.7|187322.8|187232.8|187324|187234|187313.7|187223.7|13
1737101940000|2025-01-17 08:19:00|187324|187234|187331.5|187241.5|187331.5|187241.5|187321.5|187231.5|16
1737101950000|2025-01-17 08:19:10|187336.5|187246.5|187334.9|187244.9|187337|187247|187334.2|187244.2|13
1737101960000|2025-01-17 08:19:20|187336.8|187246.8|187355.9|187265.9|187376.7|187286.7|187335.6|187245.6|19
1737101970000|2025-01-17 08:19:30|187355.8|187265.8|187350.4|187260.4|187355.9|187265.9|187348.2|187258.2|4
1737101980000|2025-01-17 08:19:40|187354|187264|187349|187259|187355.8|187265.8|187348.1|187258.1|15
1737101990000|2025-01-17 08:19:50|187348.4|187258.4|187339|187249|187356|187266|187338.9|187248.9|18
1737102000000|2025-01-17 08:20:00|187338.2|187248.2|187337.9|187247.9|187340.8|187250.8|187337.9|187247.9|11
1737102010000|2025-01-17 08:20:10|187338.2|187248.2|187336.5|187246.5|187338.9|187248.9|187333.7|187243.7|13
1737102020000|2025-01-17 08:20:20|187337|187247|187336.1|187246.1|187337.6|187247.6|187328|187238|10
1737102030000|2025-01-17 08:20:30|187335.9|187245.9|187343|187253|187359.6|187269.6|187335.9|187245.9|14
1737102040000|2025-01-17 08:20:40|187343.7|187253.7|187341.8|187251.8|187346.9|187256.9|187332.5|187242.5|17
1737102050000|2025-01-17 08:20:50|187342|187252|187363.3|187273.3|187363.3|187273.3|187342|187252|11
1737102060000|2025-01-17 08:21:00|187363.5|187273.5|187376.9|187286.9|187376.9|187286.9|187363.5|187273.5|11
1737102070000|2025-01-17 08:21:10|187377.8|187287.8|187410.3|187320.3|187413.8|187323.8|187377.8|187287.8|18
1737102080000|2025-01-17 08:21:20|187410.2|187320.2|187407.6|187317.6|187410.2|187320.2|187406.3|187316.3|12
1737102090000|2025-01-17 08:21:30|187445.6|187355.6|187439.8|187349.8|187445.6|187355.6|187431.4|187341.4|14
1737102100000|2025-01-17 08:21:40|187439.7|187349.7|187440.3|187350.3|187440.9|187350.9|187439.6|187349.6|8
1737102110000|2025-01-17 08:21:50|187440.4|187350.4|187456.3|187366.3|187458.4|187368.4|187440.4|187350.4|12
1737102120000|2025-01-17 08:22:00|187455.1|187365.1|187458.3|187368.3|187458.3|187368.3|187454.9|187364.9|10
1737102130000|2025-01-17 08:22:10|187458.5|187368.5|187457.8|187367.8|187459.7|187369.7|187457.8|187367.8|10
1737102140000|2025-01-17 08:22:20|187458.1|187368.1|187457.7|187367.7|187459.3|187369.3|187457.6|187367.6|11
1737102150000|2025-01-17 08:22:30|187457.6|187367.6|187439.7|187349.7|187457.6|187367.6|187436.7|187346.7|12
1737102160000|2025-01-17 08:22:40|187439.4|187349.4|187439.2|187349.2|187439.6|187349.6|187436.7|187346.7|13
1737102170000|2025-01-17 08:22:50|187439.5|187349.5|187456.7|187366.7|187456.7|187366.7|187439.5|187349.5|19
1737102180000|2025-01-17 08:23:00|187456.6|187366.6|187456.4|187366.4|187458.1|187368.1|187456|187366|11
1737102190000|2025-01-17 08:23:10|187456|187366|187529.3|187439.3|187532.2|187442.2|187456|187366|15
1737102200000|2025-01-17 08:23:20|187528.7|187438.7|187524.9|187434.9|187528.7|187438.7|187520.3|187430.3|14
1737102210000|2025-01-17 08:23:30|187526|187436|187544.8|187454.8|187546.3|187456.3|187526|187436|26
1737102220000|2025-01-17 08:23:40|187544.5|187454.5|187530.4|187440.4|187548.1|187458.1|187527.5|187437.5|28
1737102230000|2025-01-17 08:23:50|187531.3|187441.3|187531.8|187441.8|187534.3|187444.3|187530.8|187440.8|16
1737102240000|2025-01-17 08:24:00|187532|187442|187500.9|187410.9|187533.9|187443.9|187499.6|187409.6|17
1737102250000|2025-01-17 08:24:10|187501.3|187411.3|187500.4|187410.4|187502|187412|187500.1|187410.1|9
1737102260000|2025-01-17 08:24:20|187502|187412|187508.6|187418.6|187508.9|187418.9|187501.2|187411.2|15
1737102270000|2025-01-17 08:24:30|187510.8|187420.8|187519.2|187429.2|187527|187437|187510.8|187420.8|17
1737102280000|2025-01-17 08:24:40|187519.4|187429.4|187520.3|187430.3|187520.8|187430.8|187517.6|187427.6|18
1737102290000|2025-01-17 08:24:50|187519.9|187429.9|187515.7|187425.7|187519.9|187429.9|187515.1|187425.1|11
1737102300000|2025-01-17 08:25:00|187510.1|187420.1|187486.9|187396.9|187510.1|187420.1|187481.7|187391.7|20
1737102310000|2025-01-17 08:25:10|187485.4|187395.4|187476.3|187386.3|187488.2|187398.2|187475.6|187385.6|16
1737102320000|2025-01-17 08:25:20|187474|187384|187469.5|187379.5|187474.9|187384.9|187468.8|187378.8|12
1737102330000|2025-01-17 08:25:30|187469.4|187379.4|187453.5|187363.5|187469.5|187379.5|187445.9|187355.9|16
1737102340000|2025-01-17 08:25:40|187453.3|187363.3|187434|187344|187455.1|187365.1|187433.8|187343.8|23
1737102350000|2025-01-17 08:25:50|187434.3|187344.3|187441.8|187351.8|187470.2|187380.2|187432.8|187342.8|21
1737102360000|2025-01-17 08:26:00|187422.2|187332.2|187417.9|187327.9|187427.1|187337.1|187417.9|187327.9|18
1737102370000|2025-01-17 08:26:10|187417.8|187327.8|187417|187327|187418.8|187328.8|187416.7|187326.7|13
1737102380000|2025-01-17 08:26:20|187417.7|187327.7|187418|187328|187418.5|187328.5|187417.5|187327.5|13
1737102390000|2025-01-17 08:26:30|187418.2|187328.2|187418.9|187328.9|187419|187329|187418.2|187328.2|7
1737102400000|2025-01-17 08:26:40|187418.4|187328.4|187418.2|187328.2|187418.7|187328.7|187418.1|187328.1|11
1737102410000|2025-01-17 08:26:50|187413.8|187323.8|187413.9|187323.9|187415.7|187325.7|187401.2|187311.2|26
1737102420000|2025-01-17 08:27:00|187415.2|187325.2|187414|187324|187419.1|187329.1|187413.7|187323.7|18
1737102430000|2025-01-17 08:27:10|187414.2|187324.2|187387.8|187297.8|187417.3|187327.3|187385.6|187295.6|18
1737102440000|2025-01-17 08:27:20|187391.4|187301.4|187387.1|187297.1|187396|187306|187382.6|187292.6|29
1737102450000|2025-01-17 08:27:30|187387.2|187297.2|187363.2|187273.2|187388.5|187298.5|187360.6|187270.6|12
1737102460000|2025-01-17 08:27:40|187362.4|187272.4|187375.7|187285.7|187375.7|187285.7|187361.5|187271.5|17
1737102470000|2025-01-17 08:27:50|187375.3|187285.3|187359.1|187269.1|187375.5|187285.5|187356.8|187266.8|16
1737102480000|2025-01-17 08:28:00|187362.3|187272.3|187360.5|187270.5|187362.4|187272.4|187357.7|187267.7|10
1737102490000|2025-01-17 08:28:10|187360.6|187270.6|187346.9|187256.9|187361.1|187271.1|187345.3|187255.3|19
1737102500000|2025-01-17 08:28:20|187347.1|187257.1|187350.7|187260.7|187350.7|187260.7|187346.3|187256.3|14
1737102510000|2025-01-17 08:28:30|187349.8|187259.8|187358.5|187268.5|187359.1|187269.1|187349.1|187259.1|17
1737102520000|2025-01-17 08:28:40|187358.6|187268.6|187359.8|187269.8|187361|187271|187357.1|187267.1|18
1737102530000|2025-01-17 08:28:50|187360.3|187270.3|187371.7|187281.7|187373.5|187283.5|187359.5|187269.5|15
1737102540000|2025-01-17 08:29:00|187374.4|187284.4|187387.4|187297.4|187387.4|187297.4|187371.5|187281.5|18
1737102550000|2025-01-17 08:29:10|187384.4|187294.4|187385.4|187295.4|187387.5|187297.5|187380.4|187290.4|23
1737102560000|2025-01-17 08:29:20|187385.6|187295.6|187390.7|187300.7|187392.2|187302.2|187383.3|187293.3|16
1737102570000|2025-01-17 08:29:30|187392.3|187302.3|187404.9|187314.9|187406.3|187316.3|187391.8|187301.8|14
1737102580000|2025-01-17 08:29:40|187406.7|187316.7|187406.7|187316.7|187407|187317|187397.1|187307.1|9
1737102590000|2025-01-17 08:29:50|187406.8|187316.8|187397.4|187307.4|187407|187317|187397.2|187307.2|13
1737102600000|2025-01-17 08:30:00|187395.8|187305.8|187392.9|187302.9|187405.7|187315.7|187391.7|187301.7|20
1737102610000|2025-01-17 08:30:10|187390.8|187300.8|187388.6|187298.6|187390.8|187300.8|187388.6|187298.6|5
1737102620000|2025-01-17 08:30:20|187387.8|187297.8|187376.2|187286.2|187387.8|187297.8|187373.9|187283.9|9
1737102630000|2025-01-17 08:30:30|187374.3|187284.3|187351.3|187261.3|187378.3|187288.3|187348.5|187258.5|9
1737102640000|2025-01-17 08:30:40|187351.2|187261.2|187358.9|187268.9|187366.1|187276.1|187351.2|187261.2|16
1737102650000|2025-01-17 08:30:50|187358.6|187268.6|187322.7|187232.7|187359.6|187269.6|187322.7|187232.7|12
1737102660000|2025-01-17 08:31:00|187322.3|187232.3|187317|187227|187322.3|187232.3|187316.1|187226.1|19
1737102670000|2025-01-17 08:31:10|187316.6|187226.6|187312|187222|187320.9|187230.9|187311.3|187221.3|16
1737102680000|2025-01-17 08:31:20|187308.3|187218.3|187307.8|187217.8|187308.3|187218.3|187307.8|187217.8|4
1737102690000|2025-01-17 08:31:30|187306|187216|187302.9|187212.9|187306|187216|187302.5|187212.5|6
1737102700000|2025-01-17 08:31:40|187302.6|187212.6|187301.2|187211.2|187302.9|187212.9|187299.5|187209.5|14
1737102710000|2025-01-17 08:31:50|187300.5|187210.5|187300.5|187210.5|187300.5|187210.5|187300.4|187210.4|3
1737102720000|2025-01-17 08:32:00|187299.5|187209.5|187298.5|187208.5|187299.5|187209.5|187298|187208|8
1737102730000|2025-01-17 08:32:10|187298.6|187208.6|187294.3|187204.3|187298.6|187208.6|187294.3|187204.3|4
1737102740000|2025-01-17 08:32:20|187307.9|187217.9|187303.5|187213.5|187310.2|187220.2|187303.5|187213.5|16
1737102750000|2025-01-17 08:32:30|187303.6|187213.6|187303.7|187213.7|187303.8|187213.8|187303.6|187213.6|4
1737102760000|2025-01-17 08:32:40|187303.4|187213.4|187303.6|187213.6|187303.6|187213.6|187303.4|187213.4|2
1737102770000|2025-01-17 08:32:50|187304.3|187214.3|187304.5|187214.5|187304.7|187214.7|187304.3|187214.3|3
1737102780000|2025-01-17 08:33:00|187304.9|187214.9|187304.4|187214.4|187305|187215|187302|187212|8
1737102790000|2025-01-17 08:33:10|187304.6|187214.6|187304.3|187214.3|187304.6|187214.6|187304.1|187214.1|5
1737102800000|2025-01-17 08:33:20|187304.8|187214.8|187304.5|187214.5|187305.2|187215.2|187304.5|187214.5|6
1737102810000|2025-01-17 08:33:30|187304.6|187214.6|187306.8|187216.8|187307|187217|187304.5|187214.5|6
1737102820000|2025-01-17 08:33:40|187306.9|187216.9|187308.7|187218.7|187309.2|187219.2|187306.9|187216.9|6
1737102830000|2025-01-17 08:33:50|187308.8|187218.8|187308.7|187218.7|187308.8|187218.8|187308.5|187218.5|4
1737102840000|2025-01-17 08:34:00|187309.9|187219.9|187327.5|187237.5|187327.5|187237.5|187309.9|187219.9|14
1737102850000|2025-01-17 08:34:10|187325.9|187235.9|187320.3|187230.3|187327.3|187237.3|187318.3|187228.3|13
1737102860000|2025-01-17 08:34:20|187320.8|187230.8|187332.7|187242.7|187332.7|187242.7|187320.3|187230.3|14
1737102870000|2025-01-17 08:34:30|187361.1|187271.1|187357.3|187267.3|187361.1|187271.1|187355.8|187265.8|19
1737102880000|2025-01-17 08:34:40|187359.3|187269.3|187356.4|187266.4|187359.3|187269.3|187356.3|187266.3|9
1737102890000|2025-01-17 08:34:50|187356.3|187266.3|187356.4|187266.4|187357.5|187267.5|187350.5|187260.5|9
1737102900000|2025-01-17 08:35:00|187372.3|187282.3|187418.6|187328.6|187419.6|187329.6|187372.3|187282.3|21
1737102910000|2025-01-17 08:35:10|187418.5|187328.5|187419.2|187329.2|187420.1|187330.1|187414.6|187324.6|12
1737102920000|2025-01-17 08:35:20|187419.3|187329.3|187421.1|187331.1|187423.5|187333.5|187419.3|187329.3|8
1737102930000|2025-01-17 08:35:30|187420.6|187330.6|187423.7|187333.7|187425.3|187335.3|187418.3|187328.3|13
1737102940000|2025-01-17 08:35:40|187420.7|187330.7|187419.9|187329.9|187421.5|187331.5|187418.7|187328.7|8
1737102950000|2025-01-17 08:35:50|187419.8|187329.8|187448.8|187358.8|187458.6|187368.6|187419.1|187329.1|20
1737102960000|2025-01-17 08:36:00|187449.3|187359.3|187449.3|187359.3|187454|187364|187444.4|187354.4|21
1737102970000|2025-01-17 08:36:10|187446.9|187356.9|187449.2|187359.2|187449.8|187359.8|187444.1|187354.1|13
1737102980000|2025-01-17 08:36:20|187446.9|187356.9|187441.8|187351.8|187450.3|187360.3|187440.9|187350.9|23
1737102990000|2025-01-17 08:36:30|187444.6|187354.6|187436.1|187346.1|187444.6|187354.6|187434.2|187344.2|17
1737103000000|2025-01-17 08:36:40|187436.2|187346.2|187447.1|187357.1|187447.1|187357.1|187436.2|187346.2|15
1737103010000|2025-01-17 08:36:50|187447.2|187357.2|187443|187353|187450.8|187360.8|187443|187353|13
1737103020000|2025-01-17 08:37:00|187442.5|187352.5|187441.8|187351.8|187449.3|187359.3|187439.3|187349.3|24
1737103030000|2025-01-17 08:37:10|187442|187352|187442.5|187352.5|187446.9|187356.9|187439.3|187349.3|20
1737103040000|2025-01-17 08:37:20|187443.4|187353.4|187438.3|187348.3|187443.4|187353.4|187429.6|187339.6|17
1737103050000|2025-01-17 08:37:30|187440.1|187350.1|187440.5|187350.5|187443.8|187353.8|187432.9|187342.9|17
1737103060000|2025-01-17 08:37:40|187444.5|187354.5|187445.7|187355.7|187449.7|187359.7|187444.5|187354.5|12
1737103070000|2025-01-17 08:37:50|187446.2|187356.2|187440.6|187350.6|187449.9|187359.9|187438.4|187348.4|18
1737103080000|2025-01-17 08:38:00|187439.9|187349.9|187424.1|187334.1|187446|187356|187424.1|187334.1|17
1737103090000|2025-01-17 08:38:10|187422.7|187332.7|187412.2|187322.2|187425.1|187335.1|187407.4|187317.4|18
1737103100000|2025-01-17 08:38:20|187410.7|187320.7|187410.6|187320.6|187411.6|187321.6|187408.7|187318.7|14
1737103110000|2025-01-17 08:38:30|187409.8|187319.8|187411.4|187321.4|187412.2|187322.2|187409.1|187319.1|19
1737103120000|2025-01-17 08:38:40|187409.4|187319.4|187411.7|187321.7|187414.6|187324.6|187406.5|187316.5|10
1737103130000|2025-01-17 08:38:50|187411.4|187321.4|187403.7|187313.7|187411.4|187321.4|187402.4|187312.4|17
1737103140000|2025-01-17 08:39:00|187403.9|187313.9|187431.4|187341.4|187432.1|187342.1|187403.7|187313.7|13
1737103150000|2025-01-17 08:39:10|187430.9|187340.9|187427.3|187337.3|187432.8|187342.8|187427.3|187337.3|11
1737103160000|2025-01-17 08:39:20|187427|187337|187428.6|187338.6|187434.2|187344.2|187427|187337|9
1737103170000|2025-01-17 08:39:30|187424.4|187334.4|187424.1|187334.1|187426.5|187336.5|187423.9|187333.9|9
1737103180000|2025-01-17 08:39:40|187423.9|187333.9|187426.2|187336.2|187426.2|187336.2|187401.6|187311.6|29
1737103190000|2025-01-17 08:39:50|187426.4|187336.4|187428|187338|187429.5|187339.5|187422.7|187332.7|14
1737103200000|2025-01-17 08:40:00|187430|187340|187445.5|187355.5|187449.7|187359.7|187430|187340|17
1737103210000|2025-01-17 08:40:10|187446.1|187356.1|187449.5|187359.5|187459.3|187369.3|187446.1|187356.1|20
1737103220000|2025-01-17 08:40:20|187450|187360|187428.5|187338.5|187450.1|187360.1|187428.3|187338.3|11
1737103230000|2025-01-17 08:40:30|187428.4|187338.4|187446.7|187356.7|187454.7|187364.7|187428.4|187338.4|26
1737103240000|2025-01-17 08:40:40|187449.4|187359.4|187444.6|187354.6|187452|187362|187439.9|187349.9|19
1737103250000|2025-01-17 08:40:50|187441.8|187351.8|187444.8|187354.8|187448.5|187358.5|187440.8|187350.8|13
1737103260000|2025-01-17 08:41:00|187442.4|187352.4|187448.3|187358.3|187451.6|187361.6|187441.2|187351.2|15
1737103270000|2025-01-17 08:41:10|187446.8|187356.8|187443.4|187353.4|187447|187357|187441.4|187351.4|17
1737103280000|2025-01-17 08:41:20|187443.3|187353.3|187449.5|187359.5|187456.4|187366.4|187442.8|187352.8|19
1737103290000|2025-01-17 08:41:30|187447.5|187357.5|187434.3|187344.3|187447.5|187357.5|187434.3|187344.3|12
1737103300000|2025-01-17 08:41:40|187432.3|187342.3|187431.3|187341.3|187435.7|187345.7|187429.6|187339.6|16
1737103310000|2025-01-17 08:41:50|187430|187340|187469.7|187379.7|187478.4|187388.4|187430|187340|14
1737103320000|2025-01-17 08:42:00|187470.2|187380.2|187469.1|187379.1|187470.7|187380.7|187468.3|187378.3|14
1737103330000|2025-01-17 08:42:10|187469|187379|187463.8|187373.8|187469.8|187379.8|187463.8|187373.8|19
1737103340000|2025-01-17 08:42:20|187462.9|187372.9|187432|187342|187464.5|187374.5|187432|187342|6
1737103350000|2025-01-17 08:42:30|187434.6|187344.6|187428.9|187338.9|187435.3|187345.3|187428.9|187338.9|14
1737103360000|2025-01-17 08:42:40|187429|187339|187424|187334|187429|187339|187422.1|187332.1|16
1737103370000|2025-01-17 08:42:50|187426.2|187336.2|187428.5|187338.5|187431.7|187341.7|187422|187332|18
1737103380000|2025-01-17 08:43:00|187428.3|187338.3|187430.1|187340.1|187430.3|187340.3|187427.3|187337.3|9
1737103390000|2025-01-17 08:43:10|187429.9|187339.9|187417.2|187327.2|187430.1|187340.1|187414.7|187324.7|19
1737103400000|2025-01-17 08:43:20|187416.3|187326.3|187419.1|187329.1|187433.6|187343.6|187416|187326|20
1737103410000|2025-01-17 08:43:30|187419.7|187329.7|187419.5|187329.5|187420.5|187330.5|187419.4|187329.4|6
1737103420000|2025-01-17 08:43:40|187419.6|187329.6|187419.8|187329.8|187422|187332|187419.1|187329.1|14
1737103430000|2025-01-17 08:43:50|187421.5|187331.5|187421.3|187331.3|187421.5|187331.5|187420.7|187330.7|11
1737103440000|2025-01-17 08:44:00|187421.4|187331.4|187429.4|187339.4|187431.3|187341.3|187420.4|187330.4|17
1737103450000|2025-01-17 08:44:10|187431.4|187341.4|187433.7|187343.7|187433.7|187343.7|187431.4|187341.4|9
1737103460000|2025-01-17 08:44:20|187433.8|187343.8|187426|187336|187435.1|187345.1|187423.6|187333.6|7
1737103470000|2025-01-17 08:44:30|187427.6|187337.6|187434|187344|187436.2|187346.2|187427.6|187337.6|21
1737103480000|2025-01-17 08:44:40|187434.1|187344.1|187436.4|187346.4|187436.4|187346.4|187434|187344|8
1737103490000|2025-01-17 08:44:50|187435.7|187345.7|187419.9|187329.9|187436.1|187346.1|187419.9|187329.9|12
1737103500000|2025-01-17 08:45:00|187419.7|187329.7|187416.8|187326.8|187419.7|187329.7|187416.6|187326.6|14
1737103510000|2025-01-17 08:45:10|187417|187327|187417.6|187327.6|187419|187329|187417|187327|5
1737103520000|2025-01-17 08:45:20|187415.9|187325.9|187405.7|187315.7|187422.5|187332.5|187405.5|187315.5|18
1737103530000|2025-01-17 08:45:30|187402.8|187312.8|187363|187273|187403.1|187313.1|187363|187273|9
1737103540000|2025-01-17 08:45:40|187367.7|187277.7|187372.9|187282.9|187374.5|187284.5|187367.7|187277.7|12
1737103550000|2025-01-17 08:45:50|187370.8|187280.8|187371.6|187281.6|187371.6|187281.6|187368.5|187278.5|7
1737103560000|2025-01-17 08:46:00|187372|187282|187372.1|187282.1|187372.2|187282.2|187370.2|187280.2|9
1737103570000|2025-01-17 08:46:10|187372.6|187282.6|187372.4|187282.4|187372.6|187282.6|187372.4|187282.4|2
1737103580000|2025-01-17 08:46:20|187370.8|187280.8|187369.9|187279.9|187371.6|187281.6|187369.1|187279.1|12
1737103590000|2025-01-17 08:46:30|187370.7|187280.7|187381.3|187291.3|187382.8|187292.8|187370.7|187280.7|16
1737103600000|2025-01-17 08:46:40|187381.6|187291.6|187381.5|187291.5|187381.6|187291.6|187380.8|187290.8|5
1737103610000|2025-01-17 08:46:50|187382.3|187292.3|187389.8|187299.8|187391.1|187301.1|187382.1|187292.1|15
1737103620000|2025-01-17 08:47:00|187388.7|187298.7|187386.5|187296.5|187388.7|187298.7|187385.4|187295.4|7
1737103630000|2025-01-17 08:47:10|187386.4|187296.4|187386.9|187296.9|187387.8|187297.8|187384.8|187294.8|7
1737103640000|2025-01-17 08:47:20|187386.7|187296.7|187364.4|187274.4|187386.7|187296.7|187362.4|187272.4|24
1737103650000|2025-01-17 08:47:30|187363.8|187273.8|187364.9|187274.9|187364.9|187274.9|187362.9|187272.9|5
1737103660000|2025-01-17 08:47:40|187364.6|187274.6|187366.3|187276.3|187366.3|187276.3|187354.9|187264.9|17
1737103670000|2025-01-17 08:47:50|187365.8|187275.8|187365.5|187275.5|187367.6|187277.6|187362.2|187272.2|14
1737103680000|2025-01-17 08:48:00|187366.9|187276.9|187357.2|187267.2|187366.9|187276.9|187353.4|187263.4|15
1737103690000|2025-01-17 08:48:10|187355.5|187265.5|187369.3|187279.3|187369.3|187279.3|187355.5|187265.5|15
1737103700000|2025-01-17 08:48:20|187368.9|187278.9|187369.3|187279.3|187369.3|187279.3|187368.9|187278.9|4
1737103710000|2025-01-17 08:48:30|187369.2|187279.2|187361.8|187271.8|187373.3|187283.3|187360.9|187270.9|16
1737103720000|2025-01-17 08:48:40|187362.2|187272.2|187342.9|187252.9|187362.2|187272.2|187342.9|187252.9|8
1737103730000|2025-01-17 08:48:50|187342.3|187252.3|187342.6|187252.6|187343.1|187253.1|187341.9|187251.9|6
1737103740000|2025-01-17 08:49:00|187342.7|187252.7|187344.1|187254.1|187345.5|187255.5|187342.7|187252.7|5
1737103750000|2025-01-17 08:49:10|187338.4|187248.4|187347.4|187257.4|187347.5|187257.5|187338.4|187248.4|23
1737103760000|2025-01-17 08:49:20|187347.9|187257.9|187351.5|187261.5|187351.7|187261.7|187347.9|187257.9|8
1737103770000|2025-01-17 08:49:30|187351.2|187261.2|187362.9|187272.9|187365|187275|187351.2|187261.2|10
1737103780000|2025-01-17 08:49:40|187362.8|187272.8|187385|187295|187389|187299|187358.6|187268.6|16
1737103790000|2025-01-17 08:49:50|187385.5|187295.5|187385.2|187295.2|187391.1|187301.1|187382.6|187292.6|17
1737103800000|2025-01-17 08:50:00|187385.1|187295.1|187384.8|187294.8|187385.1|187295.1|187384.3|187294.3|8
1737103810000|2025-01-17 08:50:10|187384.9|187294.9|187354.4|187264.4|187390.7|187300.7|187351.6|187261.6|12
1737103820000|2025-01-17 08:50:20|187354.2|187264.2|187316.7|187226.7|187354.4|187264.4|187303.4|187213.4|18
1737103830000|2025-01-17 08:50:30|187316.2|187226.2|187317.2|187227.2|187317.2|187227.2|187316.2|187226.2|8
1737103840000|2025-01-17 08:50:40|187317.3|187227.3|187313.9|187223.9|187317.3|187227.3|187313.9|187223.9|3
1737103850000|2025-01-17 08:50:50|187314.2|187224.2|187312.4|187222.4|187314.2|187224.2|187311.6|187221.6|7
1737103860000|2025-01-17 08:51:00|187310.9|187220.9|187314.9|187224.9|187315.2|187225.2|187309.9|187219.9|18
1737103870000|2025-01-17 08:51:10|187315.5|187225.5|187315.6|187225.6|187315.6|187225.6|187315.2|187225.2|6
1737103880000|2025-01-17 08:51:20|187311.4|187221.4|187306.6|187216.6|187311.4|187221.4|187306.6|187216.6|9
1737103890000|2025-01-17 08:51:30|187306.7|187216.7|187306.8|187216.8|187306.8|187216.8|187306.7|187216.7|4
1737103900000|2025-01-17 08:51:40|187307.8|187217.8|187306.6|187216.6|187308.5|187218.5|187306.6|187216.6|10
1737103910000|2025-01-17 08:51:50|187308|187218|187259.2|187169.2|187308|187218|187249.9|187159.9|18
1737103920000|2025-01-17 08:52:00|187260.8|187170.8|187255.7|187165.7|187260.9|187170.9|187252|187162|18
1737103930000|2025-01-17 08:52:10|187256.1|187166.1|187256.6|187166.6|187257|187167|187256.1|187166.1|11
1737103940000|2025-01-17 08:52:20|187256.9|187166.9|187255.4|187165.4|187256.9|187166.9|187254.7|187164.7|12
1737103950000|2025-01-17 08:52:30|187258.2|187168.2|187256.3|187166.3|187258.2|187168.2|187253.8|187163.8|13
1737103960000|2025-01-17 08:52:40|187256.4|187166.4|187254.8|187164.8|187256.5|187166.5|187254.3|187164.3|9
1737103970000|2025-01-17 08:52:50|187255.2|187165.2|187255.8|187165.8|187255.8|187165.8|187255.2|187165.2|4
1737103980000|2025-01-17 08:53:00|187255.7|187165.7|187256.3|187166.3|187256.3|187166.3|187254.9|187164.9|8
1737103990000|2025-01-17 08:53:10|187255.8|187165.8|187256.1|187166.1|187256.2|187166.2|187255.8|187165.8|6
1737104000000|2025-01-17 08:53:20|187256.6|187166.6|187257.1|187167.1|187257.1|187167.1|187255.9|187165.9|8
1737104010000|2025-01-17 08:53:30|187257.3|187167.3|187252.3|187162.3|187259.5|187169.5|187251.9|187161.9|13
1737104020000|2025-01-17 08:53:40|187252.5|187162.5|187245.7|187155.7|187267.6|187177.6|187237.8|187147.8|11
1737104030000|2025-01-17 08:53:50|187246|187156|187253|187163|187253|187163|187245.9|187155.9|11
1737104040000|2025-01-17 08:54:00|187253.1|187163.1|187290.8|187200.8|187292.5|187202.5|187252.5|187162.5|11
1737104050000|2025-01-17 08:54:10|187292.1|187202.1|187276.9|187186.9|187292.5|187202.5|187273.9|187183.9|13
1737104060000|2025-01-17 08:54:20|187276.4|187186.4|187283.3|187193.3|187284.3|187194.3|187276.1|187186.1|11
1737104070000|2025-01-17 08:54:30|187287|187197|187257.3|187167.3|187287|187197|187257.1|187167.1|10
1737104080000|2025-01-17 08:54:40|187256.5|187166.5|187259.2|187169.2|187259.4|187169.4|187255.5|187165.5|8
1737104090000|2025-01-17 08:54:50|187259.3|187169.3|187260.7|187170.7|187260.7|187170.7|187259.3|187169.3|7
1737104100000|2025-01-17 08:55:00|187257|187167|187261.7|187171.7|187263|187173|187256.5|187166.5|12
1737104110000|2025-01-17 08:55:10|187262.6|187172.6|187262.3|187172.3|187262.6|187172.6|187261.6|187171.6|9
1737104120000|2025-01-17 08:55:20|187260.9|187170.9|187260.6|187170.6|187261|187171|187260.6|187170.6|5
1737104130000|2025-01-17 08:55:30|187260.7|187170.7|187262.2|187172.2|187262.2|187172.2|187260.1|187170.1|6
1737104140000|2025-01-17 08:55:40|187261.9|187171.9|187258.6|187168.6|187271.5|187181.5|187258.6|187168.6|8
1737104150000|2025-01-17 08:55:50|187257.9|187167.9|187256.3|187166.3|187259.1|187169.1|187256.3|187166.3|8
1737104160000|2025-01-17 08:56:00|187256|187166|187260|187170|187260.1|187170.1|187253.8|187163.8|15
1737104170000|2025-01-17 08:56:10|187260.5|187170.5|187256.2|187166.2|187260.9|187170.9|187256.2|187166.2|9
1737104180000|2025-01-17 08:56:20|187256.3|187166.3|187252.8|187162.8|187256.3|187166.3|187252.7|187162.7|7
1737104190000|2025-01-17 08:56:30|187252.9|187162.9|187252.9|187162.9|187253|187163|187252.5|187162.5|8
1737104200000|2025-01-17 08:56:40|187252.8|187162.8|187252.9|187162.9|187252.9|187162.9|187252.7|187162.7|4
1737104210000|2025-01-17 08:56:50|187253.7|187163.7|187258.8|187168.8|187259|187169|187253.7|187163.7|10
1737104220000|2025-01-17 08:57:00|187259|187169|187259|187169|187259.4|187169.4|187259|187169|5
1737104230000|2025-01-17 08:57:10|187259.7|187169.7|187259.3|187169.3|187259.7|187169.7|187259.3|187169.3|3
1737104240000|2025-01-17 08:57:20|187266.3|187176.3|187260.8|187170.8|187266.3|187176.3|187260.3|187170.3|6
1737104250000|2025-01-17 08:57:30|187261.4|187171.4|187256.2|187166.2|187261.4|187171.4|187256.1|187166.1|8
1737104260000|2025-01-17 08:57:40|187255.4|187165.4|187254.5|187164.5|187255.4|187165.4|187254.2|187164.2|5
1737104270000|2025-01-17 08:57:50|187254.4|187164.4|187251.6|187161.6|187254.4|187164.4|187251.6|187161.6|7
1737104280000|2025-01-17 08:58:00|187251|187161|187242.7|187152.7|187251.3|187161.3|187239.6|187149.6|14
1737104290000|2025-01-17 08:58:10|187242.4|187152.4|187246.5|187156.5|187246.8|187156.8|187242.3|187152.3|14
1737104300000|2025-01-17 08:58:20|187246|187156|187251.9|187161.9|187252.2|187162.2|187246|187156|10
1737104310000|2025-01-17 08:58:30|187250.4|187160.4|187252.8|187162.8|187252.8|187162.8|187250.4|187160.4|8
1737104320000|2025-01-17 08:58:40|187252.3|187162.3|187252|187162|187254|187164|187251.6|187161.6|11
1737104330000|2025-01-17 08:58:50|187251.5|187161.5|187250.1|187160.1|187252|187162|187242.7|187152.7|15
1737104340000|2025-01-17 08:59:00|187249.2|187159.2|187243.2|187153.2|187249.4|187159.4|187243.2|187153.2|13
1737104350000|2025-01-17 08:59:10|187241.8|187151.8|187242.3|187152.3|187242.3|187152.3|187241.8|187151.8|4
1737104360000|2025-01-17 08:59:20|187242.2|187152.2|187242.3|187152.3|187243.5|187153.5|187242.2|187152.2|8
1737104370000|2025-01-17 08:59:30|187242|187152|187242.9|187152.9|187246.1|187156.1|187242|187152|10
1737104380000|2025-01-17 08:59:40|187244.2|187154.2|187247.2|187157.2|187247.2|187157.2|187244.2|187154.2|5
1737104390000|2025-01-17 08:59:50|187246.2|187156.2|187249.1|187159.1|187249.1|187159.1|187243.3|187153.3|11
1737104400000|2025-01-17 09:00:00|187249.6|187159.6|187232.3|187142.3|187249.6|187159.6|187232|187142|19
1737104410000|2025-01-17 09:00:10|187232.6|187142.6|187230.5|187140.5|187232.9|187142.9|187229.1|187139.1|11
1737104420000|2025-01-17 09:00:20|187230.4|187140.4|187231|187141|187231|187141|187230.4|187140.4|5
1737104430000|2025-01-17 09:00:30|187231.2|187141.2|187230.3|187140.3|187231.2|187141.2|187230.3|187140.3|2
1737104440000|2025-01-17 09:00:40|187228.9|187138.9|187229.2|187139.2|187230.5|187140.5|187228.9|187138.9|4
1737104450000|2025-01-17 09:00:50|187227.8|187137.8|187179.3|187089.3|187228.9|187138.9|187177.1|187087.1|14
1737104460000|2025-01-17 09:01:00|187179.2|187089.2|187159.6|187069.6|187182.4|187092.4|187159.6|187069.6|13
1737104470000|2025-01-17 09:01:10|187159.3|187069.3|187156.8|187066.8|187165.5|187075.5|187156.4|187066.4|26
1737104480000|2025-01-17 09:01:20|187155.8|187065.8|187167.5|187077.5|187167.8|187077.8|187146.2|187056.2|24
1737104490000|2025-01-17 09:01:30|187167.9|187077.9|187168.3|187078.3|187178|187088|187166.5|187076.5|24
1737104500000|2025-01-17 09:01:40|187168.1|187078.1|187147.9|187057.9|187168.4|187078.4|187147.2|187057.2|27
1737104510000|2025-01-17 09:01:50|187148.8|187058.8|187134.5|187044.5|187148.8|187058.8|187134.5|187044.5|27
1737104520000|2025-01-17 09:02:00|187135.1|187045.1|187149.4|187059.4|187156.2|187066.2|187135.1|187045.1|27
1737104530000|2025-01-17 09:02:10|187149.7|187059.7|187144.4|187054.4|187151.2|187061.2|187144.4|187054.4|23
1737104540000|2025-01-17 09:02:20|187144.3|187054.3|187169.9|187079.9|187179.3|187089.3|187143.7|187053.7|24
1737104550000|2025-01-17 09:02:30|187169.7|187079.7|187168.7|187078.7|187170.7|187080.7|187167.9|187077.9|8
1737104560000|2025-01-17 09:02:40|187169.7|187079.7|187173.1|187083.1|187175.8|187085.8|187168.7|187078.7|12
1737104570000|2025-01-17 09:02:50|187171.7|187081.7|187177.6|187087.6|187186|187096|187164.6|187074.6|12
1737104580000|2025-01-17 09:03:00|187178.9|187088.9|187178.6|187088.6|187184.2|187094.2|187177|187087|13
1737104590000|2025-01-17 09:03:10|187178.4|187088.4|187179.2|187089.2|187183.5|187093.5|187171.5|187081.5|25
1737104600000|2025-01-17 09:03:20|187181.6|187091.6|187164.6|187074.6|187181.6|187091.6|187164.6|187074.6|21
1737104610000|2025-01-17 09:03:30|187164.5|187074.5|187162.4|187072.4|187164.5|187074.5|187159.7|187069.7|17
1737104620000|2025-01-17 09:03:40|187162.6|187072.6|187140.8|187050.8|187162.7|187072.7|187140.6|187050.6|21
1737104630000|2025-01-17 09:03:50|187137.7|187047.7|187148.9|187058.9|187148.9|187058.9|187129.1|187039.1|26
1737104640000|2025-01-17 09:04:00|187149.8|187059.8|187143.9|187053.9|187149.9|187059.9|187143.3|187053.3|19
1737104650000|2025-01-17 09:04:10|187144.6|187054.6|187168.1|187078.1|187171.7|187081.7|187144.6|187054.6|16
1737104660000|2025-01-17 09:04:20|187170|187080|187184.2|187094.2|187186.9|187096.9|187170|187080|24
1737104670000|2025-01-17 09:04:30|187186.3|187096.3|187184.7|187094.7|187186.6|187096.6|187184.1|187094.1|12
1737104680000|2025-01-17 09:04:40|187186.8|187096.8|187186.1|187096.1|187186.8|187096.8|187184.6|187094.6|11
1737104690000|2025-01-17 09:04:50|187186.3|187096.3|187252.1|187162.1|187258.5|187168.5|187186.1|187096.1|27
1737104700000|2025-01-17 09:05:00|187253.5|187163.5|187253.9|187163.9|187262.8|187172.8|187248.3|187158.3|23
1737104710000|2025-01-17 09:05:10|187253.6|187163.6|187251|187161|187254.6|187164.6|187249.3|187159.3|18
1737104720000|2025-01-17 09:05:20|187250.9|187160.9|187250.1|187160.1|187250.9|187160.9|187250.1|187160.1|10
1737104730000|2025-01-17 09:05:30|187250|187160|187204.2|187114.2|187250|187160|187201.2|187111.2|21
1737104740000|2025-01-17 09:05:40|187204.1|187114.1|187205|187115|187205.7|187115.7|187204.1|187114.1|5
1737104750000|2025-01-17 09:05:50|187205.3|187115.3|187170.8|187080.8|187206.9|187116.9|187169.6|187079.6|18
1737104760000|2025-01-17 09:06:00|187172.7|187082.7|187171.7|187081.7|187172.7|187082.7|187170.2|187080.2|9
1737104770000|2025-01-17 09:06:10|187172.4|187082.4|187172.4|187082.4|187172.4|187082.4|187172.4|187082.4|1
1737104780000|2025-01-17 09:06:20|187172.3|187082.3|187137.7|187047.7|187172.6|187082.6|187137.7|187047.7|14
1737104790000|2025-01-17 09:06:30|187138.7|187048.7|187122|187032|187138.7|187048.7|187116.9|187026.9|21
1737104800000|2025-01-17 09:06:40|187121.6|187031.6|187127|187037|187128.2|187038.2|187121.1|187031.1|18
1737104810000|2025-01-17 09:06:50|187126.9|187036.9|187087.6|186997.6|187127|187037|187084.2|186994.2|15
1737104820000|2025-01-17 09:07:00|187087.2|186997.2|187073.1|186983.1|187087.2|186997.2|187070.2|186980.2|12
1737104830000|2025-01-17 09:07:10|187073.7|186983.7|187075.9|186985.9|187077.7|186987.7|187073.3|186983.3|11
1737104840000|2025-01-17 09:07:20|187072.9|186982.9|187011.4|186921.4|187072.9|186982.9|187001.9|186911.9|29
1737104850000|2025-01-17 09:07:30|187010.5|186920.5|187025.6|186935.6|187025.9|186935.9|187008.8|186918.8|29
1737104860000|2025-01-17 09:07:40|187025.8|186935.8|187026.7|186936.7|187027.3|186937.3|187023.7|186933.7|14
1737104870000|2025-01-17 09:07:50|187026.8|186936.8|187026.2|186936.2|187037.8|186947.8|187021.1|186931.1|20
1737104880000|2025-01-17 09:08:00|187024.8|186934.8|187022.3|186932.3|187026.2|186936.2|187020.6|186930.6|10
1737104890000|2025-01-17 09:08:10|187022.4|186932.4|187009.8|186919.8|187022.4|186932.4|187007.5|186917.5|17
1737104900000|2025-01-17 09:08:20|187009.6|186919.6|187006.3|186916.3|187012.9|186922.9|187003.5|186913.5|22
1737104910000|2025-01-17 09:08:30|187008|186918|186986|186896|187010.2|186920.2|186984.8|186894.8|18
1737104920000|2025-01-17 09:08:40|186985.8|186895.8|186992|186902|186992.4|186902.4|186985.7|186895.7|16
1737104930000|2025-01-17 09:08:50|186992.1|186902.1|186997.4|186907.4|186998.9|186908.9|186992.1|186902.1|24
1737104940000|2025-01-17 09:09:00|186997.3|186907.3|187000.9|186910.9|187002.6|186912.6|186996.5|186906.5|18
1737104950000|2025-01-17 09:09:10|187003.5|186913.5|186980.6|186890.6|187003.5|186913.5|186980.2|186890.2|26
1737104960000|2025-01-17 09:09:20|186981.3|186891.3|186975.3|186885.3|186981.3|186891.3|186974.5|186884.5|25
1737104970000|2025-01-17 09:09:30|186977.9|186887.9|186971.5|186881.5|186977.9|186887.9|186971.5|186881.5|21
1737104980000|2025-01-17 09:09:40|186969.5|186879.5|186971.7|186881.7|186971.7|186881.7|186967.7|186877.7|7
1737104990000|2025-01-17 09:09:50|186970.6|186880.6|186968|186878|186974.6|186884.6|186967.6|186877.6|16
1737105000000|2025-01-17 09:10:00|186949.5|186859.5|186969.5|186879.5|186972.2|186882.2|186948.3|186858.3|29
1737105010000|2025-01-17 09:10:10|186972.6|186882.6|187001.2|186911.2|187007|186917|186969.6|186879.6|27
1737105020000|2025-01-17 09:10:20|186999.1|186909.1|186999|186909|186999.5|186909.5|186999|186909|7
1737105030000|2025-01-17 09:10:30|186999.1|186909.1|186995.9|186905.9|187000|186910|186994.5|186904.5|14
1737105040000|2025-01-17 09:10:40|186996.5|186906.5|186993|186903|186996.6|186906.6|186988|186898|18
1737105050000|2025-01-17 09:10:50|186993.6|186903.6|186994.5|186904.5|186995.2|186905.2|186993.3|186903.3|9
1737105060000|2025-01-17 09:11:00|186993.8|186903.8|187022.8|186932.8|187054.4|186964.4|186991.3|186901.3|31
1737105070000|2025-01-17 09:11:10|187022.2|186932.2|187035.8|186945.8|187035.8|186945.8|187021.7|186931.7|14
1737105080000|2025-01-17 09:11:20|187037.5|186947.5|187053.1|186963.1|187053.2|186963.2|187037.5|186947.5|16
1737105090000|2025-01-17 09:11:30|187054.5|186964.5|187050.2|186960.2|187058.6|186968.6|187049.8|186959.8|17
1737105100000|2025-01-17 09:11:40|187055.6|186965.6|187050.5|186960.5|187061.1|186971.1|187049.5|186959.5|23
1737105110000|2025-01-17 09:11:50|187049.3|186959.3|187050.6|186960.6|187050.6|186960.6|187046.5|186956.5|12
1737105120000|2025-01-17 09:12:00|187047.4|186957.4|187050.9|186960.9|187052|186962|187042.5|186952.5|21
1737105130000|2025-01-17 09:12:10|187049.2|186959.2|187073.1|186983.1|187074.7|186984.7|187049.2|186959.2|20
1737105140000|2025-01-17 09:12:20|187073.3|186983.3|187071.3|186981.3|187078.1|186988.1|187071.1|186981.1|18
1737105150000|2025-01-17 09:12:30|187070.9|186980.9|187071.8|186981.8|187073.7|186983.7|187070.9|186980.9|11
1737105160000|2025-01-17 09:12:40|187071.4|186981.4|187071.5|186981.5|187072.4|186982.4|187067.6|186977.6|19
1737105170000|2025-01-17 09:12:50|187072.5|186982.5|187079.4|186989.4|187079.4|186989.4|187072.5|186982.5|15
1737105180000|2025-01-17 09:13:00|187077.2|186987.2|187083.7|186993.7|187084.9|186994.9|187076.9|186986.9|22
1737105190000|2025-01-17 09:13:10|187085.7|186995.7|187091.5|187001.5|187091.5|187001.5|187085.7|186995.7|18
1737105200000|2025-01-17 09:13:20|187093|187003|187140.5|187050.5|187140.5|187050.5|187087.5|186997.5|22
1737105210000|2025-01-17 09:13:30|187140.2|187050.2|187148.9|187058.9|187148.9|187058.9|187140.2|187050.2|16
1737105220000|2025-01-17 09:13:40|187151.6|187061.6|187142.8|187052.8|187154.5|187064.5|187139.8|187049.8|26
1737105230000|2025-01-17 09:13:50|187141.7|187051.7|187135.7|187045.7|187141.9|187051.9|187135.7|187045.7|24
1737105240000|2025-01-17 09:14:00|187139|187049|187133.7|187043.7|187139.7|187049.7|187127.4|187037.4|23
1737105250000|2025-01-17 09:14:10|187134.1|187044.1|187138.7|187048.7|187139.7|187049.7|187134.1|187044.1|16
1737105260000|2025-01-17 09:14:20|187138.5|187048.5|187145.1|187055.1|187145.1|187055.1|187138.1|187048.1|16
1737105270000|2025-01-17 09:14:30|187152.6|187062.6|187139.8|187049.8|187152.6|187062.6|187136.4|187046.4|21
1737105280000|2025-01-17 09:14:40|187145.4|187055.4|187139.7|187049.7|187147.1|187057.1|187139.4|187049.4|19
1737105290000|2025-01-17 09:14:50|187139.8|187049.8|187153.4|187063.4|187160.6|187070.6|187139.5|187049.5|17
1737105300000|2025-01-17 09:15:00|187152|187062|187153.4|187063.4|187156.8|187066.8|187151.4|187061.4|19
1737105310000|2025-01-17 09:15:10|187156.7|187066.7|187172.6|187082.6|187177.2|187087.2|187156.7|187066.7|24
1737105320000|2025-01-17 09:15:20|187172.5|187082.5|187183.1|187093.1|187186.2|187096.2|187172.5|187082.5|19
1737105330000|2025-01-17 09:15:30|187185.8|187095.8|187183.9|187093.9|187185.8|187095.8|187183.3|187093.3|15
1737105340000|2025-01-17 09:15:40|187183.7|187093.7|187180.7|187090.7|187186.1|187096.1|187174.3|187084.3|13
1737105350000|2025-01-17 09:15:50|187180.6|187090.6|187147.4|187057.4|187180.6|187090.6|187147.4|187057.4|21
1737105360000|2025-01-17 09:16:00|187148.2|187058.2|187172.6|187082.6|187183.8|187093.8|187148.2|187058.2|25
1737105370000|2025-01-17 09:16:10|187172.4|187082.4|187180.5|187090.5|187185.1|187095.1|187172.4|187082.4|19
1737105380000|2025-01-17 09:16:20|187180.7|187090.7|187172.8|187082.8|187186.9|187096.9|187172.8|187082.8|19
1737105390000|2025-01-17 09:16:30|187173|187083|187177.4|187087.4|187181.4|187091.4|187170.7|187080.7|23
1737105400000|2025-01-17 09:16:40|187182.5|187092.5|187199.2|187069.2|187200.9|187094.2|187174.2|187069.2|26
1737105410000|2025-01-17 09:16:50|187201.5|187071.5|187199.9|187069.9|187201.9|187071.9|187199.9|187069.9|12
1737105420000|2025-01-17 09:17:00|187200.2|187070.2|187202.3|187072.3|187202.3|187072.3|187200|187070|10
1737105430000|2025-01-17 09:17:10|187202.2|187072.2|187174|187084|187202.2|187084.2|187174|187061.2|18
1737105440000|2025-01-17 09:17:20|187173.6|187083.6|187174.7|187084.7|187175.1|187085.1|187171.6|187081.6|11
1737105450000|2025-01-17 09:17:30|187174.4|187084.4|187178|187088|187178|187088|187173.7|187083.7|14
1737105460000|2025-01-17 09:17:40|187177.7|187087.7|187179.9|187089.9|187180.3|187090.3|187177.1|187087.1|8
1737105470000|2025-01-17 09:17:50|187179.7|187089.7|187189.7|187099.7|187189.7|187099.7|187179.7|187089.7|18
1737105480000|2025-01-17 09:18:00|187190|187100|187197.4|187107.4|187197.4|187107.4|187187.4|187097.4|16
1737105490000|2025-01-17 09:18:10|187197.2|187107.2|187198.5|187108.5|187198.5|187108.5|187197.2|187107.2|4
1737105500000|2025-01-17 09:18:20|187198.9|187108.9|187230.4|187140.4|187233.2|187143.2|187198.9|187108.9|20
1737105510000|2025-01-17 09:18:30|187234.7|187144.7|187235.1|187145.1|187238.2|187148.2|187231.3|187141.3|17
1737105520000|2025-01-17 09:18:40|187235.4|187145.4|187240.7|187150.7|187241.3|187151.3|187235.4|187145.4|17
1737105530000|2025-01-17 09:18:50|187240.5|187150.5|187227.8|187137.8|187240.5|187150.5|187224.6|187134.6|18
1737105540000|2025-01-17 09:19:00|187228.2|187138.2|187231.5|187141.5|187232.6|187142.6|187227.8|187137.8|15
1737105550000|2025-01-17 09:19:10|187231.4|187141.4|187226.5|187136.5|187233|187143|187226.5|187136.5|21
1737105560000|2025-01-17 09:19:20|187226.4|187136.4|187223.1|187133.1|187229.3|187139.3|187222.2|187132.2|22
1737105570000|2025-01-17 09:19:30|187222.6|187132.6|187226.2|187136.2|187226.8|187136.8|187222.6|187132.6|15
1737105580000|2025-01-17 09:19:40|187223.7|187133.7|187220|187130|187226.9|187136.9|187220|187130|14
1737105590000|2025-01-17 09:19:50|187214.5|187124.5|187214|187124|187215.2|187125.2|187214|187124|11
1737105600000|2025-01-17 09:20:00|187211.8|187121.8|187234.2|187104.2|187238.7|187121.8|187211.2|187104.2|19
1737105610000|2025-01-17 09:20:10|187234.3|187104.3|187235.1|187105.1|187238.6|187108.6|187234.2|187104.2|22
1737105620000|2025-01-17 09:20:20|187234.3|187104.3|187217.4|187127.4|187234.3|187127.4|187212|187100.1|15
1737105630000|2025-01-17 09:20:30|187217.7|187127.7|187212.5|187122.5|187217.7|187127.7|187208.8|187118.8|11
1737105640000|2025-01-17 09:20:40|187212.2|187122.2|187209.1|187119.1|187212.2|187122.2|187209.1|187119.1|13
1737105650000|2025-01-17 09:20:50|187208.9|187118.9|187232.6|187142.6|187242|187152|187207.2|187117.2|22
1737105660000|2025-01-17 09:21:00|187232.9|187142.9|187241.4|187151.4|187241.5|187151.5|187232.9|187142.9|14
1737105670000|2025-01-17 09:21:10|187241.9|187151.9|187241.2|187151.2|187241.9|187151.9|187240.6|187150.6|16
1737105680000|2025-01-17 09:21:20|187241|187151|187235.8|187145.8|187241.1|187151.1|187219.9|187129.9|18
1737105690000|2025-01-17 09:21:30|187235.4|187145.4|187225.6|187135.6|187235.7|187145.7|187225.4|187135.4|19
1737105700000|2025-01-17 09:21:40|187226.1|187136.1|187227.3|187137.3|187227.3|187137.3|187225.9|187135.9|12
1737105710000|2025-01-17 09:21:50|187233|187143|187213.3|187123.3|187235.6|187145.6|187212.9|187122.9|21
1737105720000|2025-01-17 09:22:00|187214|187124|187218.4|187128.4|187218.9|187128.9|187209|187119|21
1737105730000|2025-01-17 09:22:10|187218.2|187128.2|187216.6|187126.6|187218.6|187128.6|187216.1|187126.1|14
1737105740000|2025-01-17 09:22:20|187217|187127|187214.1|187124.1|187218|187128|187214.1|187124.1|18
1737105750000|2025-01-17 09:22:30|187214.6|187124.6|187237.7|187147.7|187237.7|187147.7|187214.1|187124.1|16
1737105760000|2025-01-17 09:22:40|187239.2|187149.2|187245.9|187155.9|187245.9|187155.9|187237.2|187147.2|21
1737105770000|2025-01-17 09:22:50|187244|187154|187236.5|187146.5|187244|187154|187233.7|187143.7|16
1737105780000|2025-01-17 09:23:00|187259.4|187169.4|187268.3|187178.3|187274.1|187184.1|187259.4|187169.4|19
1737105790000|2025-01-17 09:23:10|187288.4|187158.4|187279.2|187149.2|187288.4|187158.4|187279.2|187149.2|11
1737105800000|2025-01-17 09:23:20|187275.8|187145.8|187265.9|187135.9|187275.8|187145.8|187253.8|187123.8|24
1737105810000|2025-01-17 09:23:30|187265.8|187135.8|187261.5|187131.5|187266|187136|187258.2|187128.2|17
1737105820000|2025-01-17 09:23:40|187264.7|187134.7|187260.8|187130.8|187264.7|187134.7|187260.8|187130.8|13
1737105830000|2025-01-17 09:23:50|187260.6|187130.6|187245.1|187115.1|187262.4|187132.4|187242.3|187112.3|15
1737105840000|2025-01-17 09:24:00|187239.9|187109.9|187240|187110|187245|187115|187239.5|187109.5|11
1737105850000|2025-01-17 09:24:10|187239.9|187109.9|187244.7|187114.7|187244.7|187114.7|187233.6|187103.6|9
1737105860000|2025-01-17 09:24:20|187240.2|187110.2|187239.1|187109.1|187244.7|187114.7|187239.1|187109.1|9
1737105870000|2025-01-17 09:24:30|187239.6|187109.6|187239.1|187109.1|187239.6|187109.6|187238.5|187108.5|4
1737105880000|2025-01-17 09:24:40|187239.5|187109.5|187257.5|187127.5|187268.8|187138.8|187239.4|187109.4|14
1737105890000|2025-01-17 09:24:50|187257.6|187127.6|187239.2|187109.2|187263.9|187133.9|187239.2|187109.2|10
1737105900000|2025-01-17 09:25:00|187238.9|187108.9|187242.9|187112.9|187243|187113|187236.9|187106.9|11
1737105910000|2025-01-17 09:25:10|187249.4|187119.4|187257.3|187127.3|187262.6|187132.6|187249.4|187119.4|19
1737105920000|2025-01-17 09:25:20|187257.4|187127.4|187271|187141|187271|187141|187257.4|187127.4|17
1737105930000|2025-01-17 09:25:30|187271.2|187141.2|187278.5|187148.5|187288.9|187158.9|187271.2|187141.2|20
1737105940000|2025-01-17 09:25:40|187278.4|187148.4|187279.7|187149.7|187282|187152|187271.7|187141.7|13
1737105950000|2025-01-17 09:25:50|187281|187151|187266.5|187136.5|187281|187151|187260.4|187130.4|28
1737105960000|2025-01-17 09:26:00|187262.6|187132.6|187254.4|187124.4|187267.5|187137.5|187250.9|187120.9|25
1737105970000|2025-01-17 09:26:10|187254.8|187124.8|187247.7|187117.7|187254.8|187124.8|187239.6|187109.6|22
1737105980000|2025-01-17 09:26:20|187247.9|187117.9|187244.2|187114.2|187255.8|187125.8|187244.2|187114.2|15
1737105990000|2025-01-17 09:26:30|187238.7|187108.7|187240.8|187110.8|187244.3|187114.3|187237.1|187107.1|11
1737106000000|2025-01-17 09:26:40|187242.6|187112.6|187262.4|187132.4|187271.8|187141.8|187238.3|187108.3|22
1737106010000|2025-01-17 09:26:50|187258.1|187128.1|187257.9|187127.9|187263.9|187133.9|187257.9|187127.9|19
1737106020000|2025-01-17 09:27:00|187258.1|187128.1|187247.4|187117.4|187261|187131|187247.4|187117.4|19
1737106030000|2025-01-17 09:27:10|187244.5|187114.5|187239.7|187109.7|187245.8|187115.8|187239.7|187109.7|17
1737106040000|2025-01-17 09:27:20|187235.7|187105.7|187232.2|187102.2|187236.4|187106.4|187232.1|187102.1|12
1737106050000|2025-01-17 09:27:30|187232.1|187102.1|187232.5|187102.5|187232.7|187102.7|187231.5|187101.5|11
1737106060000|2025-01-17 09:27:40|187231.8|187101.8|187241.5|187111.5|187241.7|187111.7|187231.8|187101.8|15
1737106070000|2025-01-17 09:27:50|187243.9|187113.9|187239.5|187109.5|187244.9|187114.9|187239.5|187109.5|7
1737106080000|2025-01-17 09:28:00|187244.1|187114.1|187240|187110|187245|187115|187235.7|187105.7|15
1737106090000|2025-01-17 09:28:10|187240.3|187110.3|187238|187108|187240.3|187110.3|187228.7|187098.7|17
1737106100000|2025-01-17 09:28:20|187238.3|187108.3|187239.2|187109.2|187239.6|187109.6|187237.3|187107.3|10
1737106110000|2025-01-17 09:28:30|187230.8|187100.8|187242.3|187112.3|187242.3|187112.3|187194.1|187064.1|30
1737106120000|2025-01-17 09:28:40|187242.8|187112.8|187241.2|187111.2|187256|187126|187240.3|187110.3|15
1737106130000|2025-01-17 09:28:50|187241|187111|187240.3|187110.3|187243.3|187113.3|187239.8|187109.8|17
1737106140000|2025-01-17 09:29:00|187241|187111|187251.2|187121.2|187251.9|187121.9|187241|187111|20
1737106150000|2025-01-17 09:29:10|187249.2|187119.2|187270.3|187140.3|187271.6|187141.6|187236.6|187106.6|25
1737106160000|2025-01-17 09:29:20|187269.9|187139.9|187269.1|187139.1|187269.9|187139.9|187268.2|187138.2|6
1737106170000|2025-01-17 09:29:30|187269|187139|187237.8|187107.8|187269|187139|187236.3|187106.3|12
1737106180000|2025-01-17 09:29:40|187238.3|187108.3|187240.8|187110.8|187241.3|187111.3|187238.3|187108.3|16
1737106190000|2025-01-17 09:29:50|187240.5|187110.5|187239.6|187109.6|187240.5|187110.5|187238.6|187108.6|7
1737106200000|2025-01-17 09:30:00|187240.5|187110.5|187257.8|187127.8|187257.8|187127.8|187238.7|187108.7|17
1737106210000|2025-01-17 09:30:10|187258.6|187128.6|187279.3|187149.3|187279.3|187149.3|187248.2|187118.2|29
1737106220000|2025-01-17 09:30:20|187280.3|187150.3|187268.1|187138.1|187280.3|187150.3|187267.7|187137.7|24
1737106230000|2025-01-17 09:30:30|187271.9|187141.9|187270.7|187140.7|187279.9|187149.9|187269.5|187139.5|15
1737106240000|2025-01-17 09:30:40|187270.5|187140.5|187270.3|187140.3|187271.3|187141.3|187269.2|187139.2|12
1737106250000|2025-01-17 09:30:50|187270.9|187140.9|187270.1|187140.1|187273.2|187143.2|187269.9|187139.9|10
1737106260000|2025-01-17 09:31:00|187264.6|187134.6|187261.8|187131.8|187264.6|187134.6|187260.5|187130.5|11
1737106270000|2025-01-17 09:31:10|187261.6|187131.6|187257.4|187127.4|187261.6|187131.6|187257.4|187127.4|14
1737106280000|2025-01-17 09:31:20|187257.5|187127.5|187259.2|187129.2|187260.9|187130.9|187257.5|187127.5|15
1737106290000|2025-01-17 09:31:30|187257.3|187127.3|187258.5|187128.5|187258.7|187128.7|187255.8|187125.8|11
1737106300000|2025-01-17 09:31:40|187258.1|187128.1|187257.6|187127.6|187258.1|187128.1|187257.4|187127.4|4
1737106310000|2025-01-17 09:31:50|187257.5|187127.5|187232.6|187142.6|187257.6|187142.7|187228.3|187126.7|12
1737106320000|2025-01-17 09:32:00|187234.2|187144.2|187227.2|187137.2|187236.7|187146.7|187227.2|187137.2|20
1737106330000|2025-01-17 09:32:10|187226.7|187136.7|187227.7|187137.7|187233.3|187143.3|187226.7|187136.7|21
1737106340000|2025-01-17 09:32:20|187227.4|187137.4|187225.6|187135.6|187228.1|187138.1|187223.5|187133.5|23
1737106350000|2025-01-17 09:32:30|187225.1|187135.1|187202.1|187112.1|187225.1|187135.1|187192.7|187102.7|22
1737106360000|2025-01-17 09:32:40|187202.2|187112.2|187186.8|187096.8|187202.2|187112.2|187184|187094|20
1737106370000|2025-01-17 09:32:50|187174.2|187084.2|187166.3|187076.3|187175.2|187085.2|187166.3|187076.3|18
1737106380000|2025-01-17 09:33:00|187166.5|187076.5|187151.7|187061.7|187166.5|187076.5|187151.7|187061.7|13
1737106390000|2025-01-17 09:33:10|187153.1|187063.1|187186.3|187096.3|187186.3|187096.3|187152.8|187062.8|16
1737106400000|2025-01-17 09:33:20|187186.6|187096.6|187214.8|187124.8|187215.3|187125.3|187186.6|187096.6|22
1737106410000|2025-01-17 09:33:30|187214.5|187124.5|187203.9|187113.9|187214.5|187124.5|187199.2|187109.2|15
1737106420000|2025-01-17 09:33:40|187196|187106|187196.8|187106.8|187197.9|187107.9|187195.9|187105.9|10
1737106430000|2025-01-17 09:33:50|187196.7|187106.7|187201.8|187111.8|187206.1|187116.1|187196.7|187106.7|17
1737106440000|2025-01-17 09:34:00|187207.6|187117.6|187212|187122|187212.2|187122.2|187207.6|187117.6|12
1737106450000|2025-01-17 09:34:10|187212.1|187122.1|187201.4|187111.4|187212.1|187122.1|187200|187110|15
1737106460000|2025-01-17 09:34:20|187202.6|187112.6|187197.2|187107.2|187211.2|187121.2|187197.2|187107.2|19
1737106470000|2025-01-17 09:34:30|187197.7|187107.7|187198|187108|187198.8|187108.8|187196.3|187106.3|11
1737106480000|2025-01-17 09:34:40|187198.8|187108.8|187203.8|187113.8|187203.8|187113.8|187198.8|187108.8|10
1737106490000|2025-01-17 09:34:50|187200.5|187110.5|187217.8|187127.8|187223.4|187133.4|187199.6|187109.6|22
1737106500000|2025-01-17 09:35:00|187219.1|187129.1|187220.4|187130.4|187221.5|187131.5|187216.7|187126.7|13
1737106510000|2025-01-17 09:35:10|187220.5|187130.5|187222.2|187132.2|187222.2|187132.2|187220.5|187130.5|5
1737106520000|2025-01-17 09:35:20|187223.2|187133.2|187220.5|187130.5|187226.4|187136.4|187220.3|187130.3|7
1737106530000|2025-01-17 09:35:30|187221.2|187131.2|187220.9|187130.9|187221.2|187131.2|187220.1|187130.1|4
1737106540000|2025-01-17 09:35:40|187220.5|187130.5|187204.3|187114.3|187220.5|187130.5|187200.9|187110.9|15
1737106550000|2025-01-17 09:35:50|187210|187120|187220.3|187130.3|187221.5|187131.5|187210|187120|13
1737106560000|2025-01-17 09:36:00|187220.2|187130.2|187222.3|187132.3|187222.5|187132.5|187219.1|187129.1|7
1737106570000|2025-01-17 09:36:10|187222.1|187132.1|187222.5|187132.5|187222.5|187132.5|187220.1|187130.1|12
1737106580000|2025-01-17 09:36:20|187224.3|187134.3|187234.2|187144.2|187234.2|187144.2|187224.3|187134.3|10
1737106590000|2025-01-17 09:36:30|187234.9|187144.9|187227.9|187137.9|187238.8|187148.8|187227.4|187137.4|15
1737106600000|2025-01-17 09:36:40|187227.7|187137.7|187228.7|187138.7|187229.1|187139.1|187227.4|187137.4|10
1737106610000|2025-01-17 09:36:50|187229.2|187139.2|187228.1|187138.1|187229.4|187139.4|187228.1|187138.1|7
1737106620000|2025-01-17 09:37:00|187228.7|187138.7|187244.1|187154.1|187245.1|187155.1|187228.7|187138.7|10
1737106630000|2025-01-17 09:37:10|187244|187154|187234.1|187144.1|187244.1|187154.1|187233.3|187143.3|10
1737106640000|2025-01-17 09:37:20|187233.8|187143.8|187238.7|187148.7|187238.7|187148.7|187233.2|187143.2|13
1737106650000|2025-01-17 09:37:30|187236.2|187146.2|187238.9|187148.9|187239.9|187149.9|187235.8|187145.8|9
1737106660000|2025-01-17 09:37:40|187240.2|187150.2|187239.1|187149.1|187240.2|187150.2|187239.1|187149.1|7
1737106670000|2025-01-17 09:37:50|187240.6|187150.6|187240.6|187150.6|187247|187157|187240.6|187150.6|7
1737106680000|2025-01-17 09:38:00|187231.8|187141.8|187224.1|187134.1|187244.8|187141.8|187215.2|187112|20
1737106690000|2025-01-17 09:38:10|187224.5|187134.5|187222.7|187132.7|187224.5|187134.5|187221.2|187131.2|17
1737106700000|2025-01-17 09:38:20|187222.6|187132.6|187213.9|187123.9|187223.9|187133.9|187207.9|187117.9|16
1737106710000|2025-01-17 09:38:30|187213.2|187123.2|187201.4|187111.4|187213.2|187123.2|187200.6|187110.6|13
1737106720000|2025-01-17 09:38:40|187201.8|187111.8|187213.9|187123.9|187213.9|187123.9|187201.8|187111.8|17
1737106730000|2025-01-17 09:38:50|187212.7|187122.7|187218.8|187128.8|187218.8|187128.8|187212.7|187122.7|13
1737106740000|2025-01-17 09:39:00|187220.3|187130.3|187219.7|187129.7|187220.5|187130.5|187218.4|187128.4|8
1737106750000|2025-01-17 09:39:10|187220.1|187130.1|187220.3|187130.3|187221|187131|187218.7|187128.7|16
1737106760000|2025-01-17 09:39:20|187221.5|187131.5|187278.1|187188.1|187278.3|187188.3|187221.5|187131.5|18
1737106770000|2025-01-17 09:39:30|187277.7|187187.7|187277.8|187187.8|187278.1|187188.1|187277.7|187187.7|3
1737106780000|2025-01-17 09:39:40|187278.5|187188.5|187236.1|187146.1|187283|187193|187228|187138|23
1737106790000|2025-01-17 09:39:50|187232.7|187142.7|187225.7|187135.7|187236.1|187146.1|187224.9|187134.9|24
1737106800000|2025-01-17 09:40:00|187225|187135|187195|187105|187225|187135|187173.1|187083.1|12
1737106810000|2025-01-17 09:40:10|187197.8|187107.8|187213.9|187123.9|187217.4|187127.4|187197.1|187107.1|12
1737106820000|2025-01-17 09:40:20|187213.4|187123.4|187216.8|187126.8|187216.8|187126.8|187213.4|187123.4|5
1737106830000|2025-01-17 09:40:30|187217|187127|187207.8|187117.8|187217.3|187127.3|187205.1|187115.1|9
1737106840000|2025-01-17 09:40:40|187211.9|187121.9|187216.9|187126.9|187219.7|187129.7|187211.9|187121.9|11
1737106850000|2025-01-17 09:40:50|187216.4|187126.4|187219.2|187129.2|187219.5|187129.5|187216.4|187126.4|9
1737106860000|2025-01-17 09:41:00|187219.6|187129.6|187218.6|187128.6|187221.5|187131.5|187218.4|187128.4|9
1737106870000|2025-01-17 09:41:10|187219.6|187129.6|187220.9|187130.9|187220.9|187130.9|187218.2|187128.2|6
1737106880000|2025-01-17 09:41:20|187221.3|187131.3|187221.8|187131.8|187221.9|187131.9|187219.6|187129.6|10
1737106890000|2025-01-17 09:41:30|187221.6|187131.6|187220.6|187130.6|187222.1|187132.1|187220.1|187130.1|8
1737106900000|2025-01-17 09:41:40|187220.5|187130.5|187222.6|187132.6|187223|187133|187220.5|187130.5|10
1737106910000|2025-01-17 09:41:50|187226.9|187136.9|187236.1|187146.1|187236.1|187146.1|187222.4|187132.4|14
1737106920000|2025-01-17 09:42:00|187236.3|187146.3|187263.8|187173.8|187265.2|187175.2|187236.3|187146.3|12
1737106930000|2025-01-17 09:42:10|187263.4|187173.4|187252.9|187162.9|187265.7|187175.7|187252.9|187162.9|11
1737106940000|2025-01-17 09:42:20|187251.3|187161.3|187224.7|187134.7|187251.3|187161.3|187220.8|187130.8|11
1737106950000|2025-01-17 09:42:30|187225.7|187135.7|187231.9|187141.9|187237.2|187147.2|187223.3|187133.3|21
1737106960000|2025-01-17 09:42:40|187234.4|187144.4|187244.7|187154.7|187244.9|187154.9|187234.4|187144.4|13
1737106970000|2025-01-17 09:42:50|187245.1|187155.1|187246.3|187156.3|187246.3|187156.3|187243.3|187153.3|12
1737106980000|2025-01-17 09:43:00|187246.7|187156.7|187215.1|187125.1|187249.9|187159.9|187215.1|187125.1|20
1737106990000|2025-01-17 09:43:10|187215.3|187125.3|187190.9|187100.9|187216.1|187126.1|187188.2|187098.2|18
1737107000000|2025-01-17 09:43:20|187192.7|187102.7|187188.8|187098.8|187192.9|187102.9|187187.4|187097.4|9
1737107010000|2025-01-17 09:43:30|187189.4|187099.4|187196.2|187106.2|187198.5|187108.5|187178.9|187088.9|14
1737107020000|2025-01-17 09:43:40|187195.8|187105.8|187205.7|187115.7|187208.8|187118.8|187195.8|187105.8|17
1737107030000|2025-01-17 09:43:50|187208.6|187118.6|187232.5|187142.5|187232.5|187142.5|187208.6|187118.6|16
1737107040000|2025-01-17 09:44:00|187233.2|187143.2|187285|187195|187286.5|187196.5|187233.2|187143.2|18
1737107050000|2025-01-17 09:44:10|187284|187194|187282.9|187192.9|187284|187194|187273.3|187183.3|14
1737107060000|2025-01-17 09:44:20|187284.8|187194.8|187289.1|187199.1|187289.4|187199.4|187276.6|187186.6|15
1737107070000|2025-01-17 09:44:30|187289.3|187199.3|187284.7|187194.7|187289.3|187199.3|187278|187188|13
1737107080000|2025-01-17 09:44:40|187285|187195|187287.1|187197.1|187288.4|187198.4|187285|187195|10
1737107090000|2025-01-17 09:44:50|187288.4|187198.4|187272.3|187182.3|187288.4|187198.4|187269.8|187179.8|7
1737107100000|2025-01-17 09:45:00|187273.4|187183.4|187287.9|187197.9|187300.8|187210.8|187264.9|187174.9|17
1737107110000|2025-01-17 09:45:10|187287.1|187197.1|187287.4|187197.4|187287.4|187197.4|187283.3|187193.3|18
1737107120000|2025-01-17 09:45:20|187287.7|187197.7|187287.6|187197.6|187291.3|187201.3|187285.9|187195.9|14
1737107130000|2025-01-17 09:45:30|187287.4|187197.4|187293.3|187203.3|187296.7|187206.7|187287.4|187197.4|17
1737107140000|2025-01-17 09:45:40|187293.1|187203.1|187294.8|187204.8|187295|187205|187291.9|187201.9|20
1737107150000|2025-01-17 09:45:50|187295.5|187205.5|187336.1|187246.1|187348.1|187258.1|187293.8|187203.8|31
1737107160000|2025-01-17 09:46:00|187338.2|187248.2|187337.3|187247.3|187340.9|187250.9|187333.4|187243.4|19
1737107170000|2025-01-17 09:46:10|187337.5|187247.5|187339.4|187249.4|187342.5|187252.5|187336.4|187246.4|20
1737107180000|2025-01-17 09:46:20|187339.5|187249.5|187340|187250|187342|187252|187337|187247|15
1737107190000|2025-01-17 09:46:30|187340.1|187250.1|187352.1|187262.1|187352.1|187262.1|187338.9|187248.9|15
1737107200000|2025-01-17 09:46:40|187351|187261|187348.7|187258.7|187351|187261|187347.7|187257.7|11
1737107210000|2025-01-17 09:46:50|187346|187256|187349.2|187259.2|187351.3|187261.3|187343.7|187253.7|13
1737107220000|2025-01-17 09:47:00|187349.3|187259.3|187347.3|187257.3|187349.3|187259.3|187344.5|187254.5|9
1737107230000|2025-01-17 09:47:10|187347.5|187257.5|187375.1|187285.1|187376.7|187286.7|187347.5|187257.5|19
1737107240000|2025-01-17 09:47:20|187375|187285|187374.2|187284.2|187376.4|187286.4|187374.1|187284.1|10
1737107250000|2025-01-17 09:47:30|187374.3|187284.3|187372.3|187282.3|187376.1|187286.1|187365.7|187275.7|12
1737107260000|2025-01-17 09:47:40|187369|187279|187366.7|187276.7|187369|187279|187365.7|187275.7|11
1737107270000|2025-01-17 09:47:50|187366.6|187276.6|187367.3|187277.3|187370.1|187280.1|187366.6|187276.6|10
1737107280000|2025-01-17 09:48:00|187367.7|187277.7|187368.6|187278.6|187368.9|187278.9|187366.7|187276.7|6
1737107290000|2025-01-17 09:48:10|187367.5|187277.5|187358.8|187268.8|187367.5|187277.5|187358.5|187268.5|9
1737107300000|2025-01-17 09:48:20|187356.6|187266.6|187349.7|187259.7|187356.6|187266.6|187349.7|187259.7|7
1737107310000|2025-01-17 09:48:30|187353.3|187263.3|187348.8|187258.8|187355.2|187265.2|187347.2|187257.2|7
1737107320000|2025-01-17 09:48:40|187349.2|187259.2|187347.8|187257.8|187350|187260|187347.8|187257.8|10
1737107330000|2025-01-17 09:48:50|187347.3|187257.3|187368.3|187278.3|187369.7|187279.7|187347.3|187257.3|7
1737107340000|2025-01-17 09:49:00|187366.5|187276.5|187364.8|187274.8|187366.5|187276.5|187362.8|187272.8|12
1737107350000|2025-01-17 09:49:10|187364.4|187274.4|187361.6|187271.6|187364.8|187274.8|187361.4|187271.4|7
1737107360000|2025-01-17 09:49:20|187360.2|187270.2|187362.8|187272.8|187363.6|187273.6|187360.2|187270.2|7
1737107370000|2025-01-17 09:49:30|187363.4|187273.4|187362.9|187272.9|187365.4|187275.4|187361.5|187271.5|7
1737107380000|2025-01-17 09:49:40|187363.2|187273.2|187368.3|187278.3|187368.8|187278.8|187362.6|187272.6|9
1737107390000|2025-01-17 09:49:50|187368|187278|187368.3|187278.3|187369|187279|187368|187278|5
1737107400000|2025-01-17 09:50:00|187369|187279|187370.7|187280.7|187372.6|187282.6|187368.6|187278.6|7
1737107410000|2025-01-17 09:50:10|187370.1|187280.1|187370.4|187280.4|187371|187281|187366.6|187276.6|11
1737107420000|2025-01-17 09:50:20|187369.8|187279.8|187366.2|187276.2|187369.8|187279.8|187362.1|187272.1|10
1737107430000|2025-01-17 09:50:30|187366.5|187276.5|187362.1|187272.1|187367.9|187277.9|187362.1|187272.1|9
1737107440000|2025-01-17 09:50:40|187363.6|187273.6|187367.3|187277.3|187367.3|187277.3|187363.6|187273.6|6
1737107450000|2025-01-17 09:50:50|187367.6|187277.6|187370.9|187280.9|187372.6|187282.6|187367.6|187277.6|8
1737107460000|2025-01-17 09:51:00|187373.9|187283.9|187369.4|187279.4|187373.9|187283.9|187366.6|187276.6|12
1737107470000|2025-01-17 09:51:10|187369.3|187279.3|187370.1|187280.1|187370.1|187280.1|187357.5|187267.5|14
1737107480000|2025-01-17 09:51:20|187370|187280|187367.5|187277.5|187370|187280|187367.5|187277.5|6
1737107490000|2025-01-17 09:51:30|187365.9|187275.9|187366.8|187276.8|187367.4|187277.4|187361.2|187271.2|6
1737107500000|2025-01-17 09:51:40|187364.5|187274.5|187358.6|187268.6|187366.8|187276.8|187358.6|187268.6|14
1737107510000|2025-01-17 09:51:50|187360.7|187270.7|187347.2|187257.2|187360.7|187270.7|187345.5|187255.5|15
1737107520000|2025-01-17 09:52:00|187347.7|187257.7|187368.4|187278.4|187369.7|187279.7|187347.7|187257.7|17
1737107530000|2025-01-17 09:52:10|187368.2|187278.2|187362.7|187272.7|187368.4|187278.4|187356.5|187266.5|9
1737107540000|2025-01-17 09:52:20|187362.5|187272.5|187361.3|187271.3|187362.5|187272.5|187360.2|187270.2|5
1737107550000|2025-01-17 09:52:30|187362.8|187272.8|187362.5|187272.5|187363.2|187273.2|187359.6|187269.6|9
1737107560000|2025-01-17 09:52:40|187361.3|187271.3|187365.1|187275.1|187365.6|187275.6|187361.3|187271.3|9
1737107570000|2025-01-17 09:52:50|187365.9|187275.9|187367.1|187277.1|187374.8|187284.8|187365.9|187275.9|9
1737107580000|2025-01-17 09:53:00|187367.2|187277.2|187367.2|187277.2|187371.1|187281.1|187366.1|187276.1|10
1737107590000|2025-01-17 09:53:10|187367|187277|187367.9|187277.9|187372.4|187282.4|187365.8|187275.8|9
1737107600000|2025-01-17 09:53:20|187367.4|187277.4|187366.4|187276.4|187368|187278|187366.4|187276.4|6
1737107610000|2025-01-17 09:53:30|187364.6|187274.6|187376.4|187286.4|187376.4|187286.4|187364.6|187274.6|11
1737107620000|2025-01-17 09:53:40|187374.5|187284.5|187362.9|187272.9|187374.9|187284.9|187362.9|187272.9|6
1737107630000|2025-01-17 09:53:50|187362.4|187272.4|187364.8|187274.8|187366.4|187276.4|187362.4|187272.4|12
1737107640000|2025-01-17 09:54:00|187365.1|187275.1|187367.6|187277.6|187367.6|187277.6|187362|187272|5
1737107650000|2025-01-17 09:54:10|187367.2|187277.2|187440|187350|187449.3|187359.3|187367.2|187277.2|11
1737107660000|2025-01-17 09:54:20|187442.2|187352.2|187442.9|187352.9|187443|187353|187441.6|187351.6|7
1737107670000|2025-01-17 09:54:30|187443|187353|187471.3|187381.3|187480.4|187390.4|187442.8|187352.8|10
1737107680000|2025-01-17 09:54:40|187471.6|187381.6|187469.6|187379.6|187471.7|187381.7|187469.6|187379.6|7
1737107690000|2025-01-17 09:54:50|187469.2|187379.2|187466.2|187376.2|187470.1|187380.1|187466.2|187376.2|9
1737107700000|2025-01-17 09:55:00|187457.6|187367.6|187465.1|187375.1|187469.1|187379.1|187457.6|187367.6|14
1737107710000|2025-01-17 09:55:10|187462.2|187372.2|187487.6|187397.6|187494.9|187404.9|187454.8|187364.8|23
1737107720000|2025-01-17 09:55:20|187491.4|187401.4|187492.8|187402.8|187499.5|187409.5|187487.1|187397.1|15
1737107730000|2025-01-17 09:55:30|187492.9|187402.9|187492.5|187402.5|187493|187403|187492.5|187402.5|4
1737107740000|2025-01-17 09:55:40|187493.2|187403.2|187495|187405|187495|187405|187493.2|187403.2|5
1737107750000|2025-01-17 09:55:50|187492.8|187402.8|187494|187404|187494.7|187404.7|187492.4|187402.4|8
1737107760000|2025-01-17 09:56:00|187494.3|187404.3|187496.2|187406.2|187499.3|187409.3|187494.3|187404.3|6
1737107770000|2025-01-17 09:56:10|187496.3|187406.3|187492.3|187402.3|187496.3|187406.3|187492.3|187402.3|8
1737107780000|2025-01-17 09:56:20|187494.2|187404.2|187496.3|187406.3|187496.3|187406.3|187493.5|187403.5|7
1737107790000|2025-01-17 09:56:30|187494|187404|187496.2|187406.2|187496.2|187406.2|187493.7|187403.7|7
1737107800000|2025-01-17 09:56:40|187497.1|187407.1|187473.4|187383.4|187498.1|187408.1|187473.4|187383.4|11
1737107810000|2025-01-17 09:56:50|187471.3|187381.3|187475|187385|187475|187385|187470.8|187380.8|12
1737107820000|2025-01-17 09:57:00|187475.1|187385.1|187473.8|187383.8|187475.1|187385.1|187472.1|187382.1|9
1737107830000|2025-01-17 09:57:10|187472.9|187382.9|187476.9|187386.9|187476.9|187386.9|187466.3|187376.3|13
1737107840000|2025-01-17 09:57:20|187473.9|187383.9|187495.8|187405.8|187496.9|187406.9|187473.9|187383.9|19
1737107850000|2025-01-17 09:57:30|187495.9|187405.9|187492.9|187402.9|187495.9|187405.9|187492.7|187402.7|4
1737107860000|2025-01-17 09:57:40|187493.2|187403.2|187492.2|187402.2|187493.2|187403.2|187492.1|187402.1|10
1737107870000|2025-01-17 09:57:50|187492|187402|187488.9|187398.9|187492.1|187402.1|187488.8|187398.8|7
1737107880000|2025-01-17 09:58:00|187489.1|187399.1|187474.7|187384.7|187489.1|187399.1|187472.2|187382.2|12
1737107890000|2025-01-17 09:58:10|187473.9|187383.9|187479.4|187389.4|187479.4|187389.4|187473.9|187383.9|6
1737107900000|2025-01-17 09:58:20|187478.8|187388.8|187479.5|187389.5|187479.5|187389.5|187477.3|187387.3|12
1737107910000|2025-01-17 09:58:30|187478.2|187388.2|187481.5|187391.5|187482.2|187392.2|187472.4|187382.4|14
1737107920000|2025-01-17 09:58:40|187481.4|187391.4|187481.5|187391.5|187484.5|187394.5|187481.4|187391.4|12
1737107930000|2025-01-17 09:58:50|187480.3|187390.3|187482.9|187392.9|187482.9|187392.9|187480.3|187390.3|9
1737107940000|2025-01-17 09:59:00|187482.4|187392.4|187476.4|187386.4|187482.6|187392.6|187475.2|187385.2|10
1737107950000|2025-01-17 09:59:10|187476.1|187386.1|187469.5|187379.5|187476.5|187386.5|187469.5|187379.5|7
1737107960000|2025-01-17 09:59:20|187468.8|187378.8|187478.5|187388.5|187478.5|187388.5|187468.8|187378.8|8
1737107970000|2025-01-17 09:59:30|187477|187387|187476.9|187386.9|187478|187388|187469.7|187379.7|15
1737107980000|2025-01-17 09:59:40|187477|187387|187476|187386|187477|187387|187476|187386|5
1737107990000|2025-01-17 09:59:50|187478.4|187388.4|187480.2|187390.2|187480.8|187390.8|187475.8|187385.8|12
1737108000000|2025-01-17 10:00:00|187483|187393|187465.3|187375.3|187483.3|187393.3|187464.3|187374.3|17
1737108010000|2025-01-17 10:00:10|187464.9|187374.9|187468.6|187378.6|187471.9|187381.9|187464.9|187374.9|13
1737108020000|2025-01-17 10:00:20|187471.1|187381.1|187470.2|187380.2|187473.3|187383.3|187468.5|187378.5|11
1737108030000|2025-01-17 10:00:30|187472|187382|187479.9|187389.9|187479.9|187389.9|187471|187381|14
1737108040000|2025-01-17 10:00:40|187480.1|187390.1|187485.9|187395.9|187485.9|187395.9|187476.1|187386.1|13
1737108050000|2025-01-17 10:00:50|187486|187396|187487.8|187397.8|187491.9|187401.9|187481.7|187391.7|12
1737108060000|2025-01-17 10:01:00|187488.1|187398.1|187490.3|187400.3|187493.7|187403.7|187487.6|187397.6|10
1737108070000|2025-01-17 10:01:10|187490.2|187400.2|187482.9|187392.9|187491.1|187401.1|187482.9|187392.9|10
1737108080000|2025-01-17 10:01:20|187482.6|187392.6|187480.7|187390.7|187482.7|187392.7|187480.5|187390.5|5
1737108090000|2025-01-17 10:01:30|187484.6|187394.6|187482.8|187392.8|187488.1|187398.1|187480.9|187390.9|8
1737108110000|2025-01-17 10:01:50|187482.6|187392.6|187483.2|187393.2|187488.1|187398.1|187481.3|187391.3|11
1737108120000|2025-01-17 10:02:00|187483.1|187393.1|187502.4|187372.4|187505.5|187393.2|187482.8|187367|10
1737108130000|2025-01-17 10:02:10|187502.5|187372.5|187481|187391|187502.5|187394.2|187478.6|187372.5|9
1737108140000|2025-01-17 10:02:20|187477.3|187387.3|187485.3|187395.3|187485.8|187395.8|187477.2|187387.2|12
1737108150000|2025-01-17 10:02:30|187485.1|187395.1|187477.8|187387.8|187485.1|187395.1|187477.4|187387.4|11
1737108160000|2025-01-17 10:02:40|187477.6|187387.6|187481.5|187391.5|187485.2|187395.2|187477.6|187387.6|15
1737108170000|2025-01-17 10:02:50|187480.8|187390.8|187479.5|187389.5|187482.1|187392.1|187475.3|187385.3|16
1737108180000|2025-01-17 10:03:00|187477.9|187387.9|187487.6|187397.6|187489.5|187399.5|187472.4|187382.4|20
1737108190000|2025-01-17 10:03:10|187484.8|187394.8|187482.4|187392.4|187491.3|187401.3|187482.4|187392.4|12
1737108200000|2025-01-17 10:03:20|187480.2|187390.2|187470.2|187380.2|187480.2|187390.2|187462.3|187372.3|16
1737108210000|2025-01-17 10:03:30|187470.5|187380.5|187470.1|187380.1|187470.5|187380.5|187470.1|187380.1|4
1737108220000|2025-01-17 10:03:40|187470.2|187380.2|187472.3|187382.3|187472.3|187382.3|187470.2|187380.2|4
1737108230000|2025-01-17 10:03:50|187480.6|187390.6|187485.6|187395.6|187486|187396|187480.6|187390.6|15
1737108240000|2025-01-17 10:04:00|187485.4|187395.4|187485.7|187395.7|187486.9|187396.9|187483.9|187393.9|6
1737108250000|2025-01-17 10:04:10|187485.8|187395.8|187485.8|187395.8|187485.8|187395.8|187485.8|187395.8|1
1737108260000|2025-01-17 10:04:20|187483|187393|187470.8|187380.8|187483|187393|187466.2|187376.2|21
1737108270000|2025-01-17 10:04:30|187471|187381|187472.3|187382.3|187472.6|187382.6|187468|187378|17
1737108280000|2025-01-17 10:04:40|187471.5|187381.5|187463.6|187373.6|187471.5|187381.5|187463.6|187373.6|20
1737108290000|2025-01-17 10:04:50|187463.4|187373.4|187469.2|187379.2|187469.2|187379.2|187463.1|187373.1|14
1737108300000|2025-01-17 10:05:00|187469.3|187379.3|187474.7|187384.7|187480|187390|187468|187378|19
1737108310000|2025-01-17 10:05:10|187474.2|187384.2|187482.7|187392.7|187486.1|187396.1|187473.7|187383.7|11
1737108320000|2025-01-17 10:05:20|187482.5|187392.5|187482.2|187392.2|187486.2|187396.2|187476.2|187386.2|20
1737108330000|2025-01-17 10:05:30|187482|187392|187483|187393|187483.7|187393.7|187476.1|187386.1|15
1737108340000|2025-01-17 10:05:40|187475.2|187385.2|187474.4|187384.4|187475.2|187385.2|187474.4|187384.4|4
1737108350000|2025-01-17 10:05:50|187474.3|187384.3|187463.4|187373.4|187474.3|187384.3|187463.4|187373.4|19
1737108360000|2025-01-17 10:06:00|187463.3|187373.3|187462.8|187372.8|187463.3|187373.3|187462.7|187372.7|7
1737108370000|2025-01-17 10:06:10|187462.6|187372.6|187484.1|187394.1|187485.1|187395.1|187462.6|187372.6|20
1737108380000|2025-01-17 10:06:20|187483.9|187393.9|187485|187395|187487.2|187397.2|187483.3|187393.3|10
1737108390000|2025-01-17 10:06:30|187484.9|187394.9|187483.4|187393.4|187485.4|187395.4|187483.4|187393.4|11
1737108400000|2025-01-17 10:06:40|187483.3|187393.3|187483.7|187393.7|187484.3|187394.3|187483.3|187393.3|5
1737108410000|2025-01-17 10:06:50|187485.1|187395.1|187477.4|187387.4|187488.1|187398.1|187477.4|187387.4|15
1737108420000|2025-01-17 10:07:00|187482.5|187392.5|187493.2|187403.2|187499.8|187409.8|187482.5|187392.5|11
1737108430000|2025-01-17 10:07:10|187492.8|187402.8|187494.3|187404.3|187494.3|187404.3|187492.6|187402.6|3
1737108440000|2025-01-17 10:07:20|187494.4|187404.4|187491.6|187401.6|187494.5|187404.5|187491.6|187401.6|8
1737108450000|2025-01-17 10:07:30|187493.3|187403.3|187492.4|187402.4|187493.3|187403.3|187491.8|187401.8|10
1737108460000|2025-01-17 10:07:40|187479.2|187389.2|187474.9|187384.9|187479.2|187389.2|187474.9|187384.9|11
1737108470000|2025-01-17 10:07:50|187476.7|187386.7|187476.7|187386.7|187476.7|187386.7|187476.7|187386.7|1
1737108480000|2025-01-17 10:08:00|187477|187387|187472.4|187382.4|187477|187387|187472.2|187382.2|13
1737108490000|2025-01-17 10:08:10|187472.6|187382.6|187473.8|187383.8|187474|187384|187472|187382|7
1737108500000|2025-01-17 10:08:20|187473.3|187383.3|187468.5|187378.5|187473.3|187383.3|187468.5|187378.5|13
1737108510000|2025-01-17 10:08:30|187453|187363|187480.2|187390.2|187481.3|187391.3|187419.3|187329.3|21
1737108520000|2025-01-17 10:08:40|187487.7|187397.7|187490|187400|187496.3|187406.3|187484.4|187394.4|14
1737108530000|2025-01-17 10:08:50|187491.2|187401.2|187510.3|187420.3|187516.5|187426.5|187491.2|187401.2|12
1737108540000|2025-01-17 10:09:00|187508.9|187418.9|187510.4|187420.4|187510.4|187420.4|187508.9|187418.9|2
1737108550000|2025-01-17 10:09:10|187508.7|187418.7|187509.6|187419.6|187509.9|187419.9|187508|187418|5
1737108560000|2025-01-17 10:09:20|187509.7|187419.7|187505.9|187415.9|187509.7|187419.7|187500.5|187410.5|9
1737108570000|2025-01-17 10:09:30|187505.8|187415.8|187496.8|187406.8|187505.8|187415.8|187496.8|187406.8|8
1737108580000|2025-01-17 10:09:40|187496.7|187406.7|187496.8|187406.8|187498.9|187408.9|187496.6|187406.6|4
1737108590000|2025-01-17 10:09:50|187501.7|187411.7|187501.8|187411.8|187501.8|187411.8|187501.7|187411.7|2
1737108600000|2025-01-17 10:10:00|187515.2|187425.2|187503.3|187413.3|187515.2|187425.2|187501.7|187411.7|18
1737108610000|2025-01-17 10:10:10|187503.5|187413.5|187548|187458|187554.9|187464.9|187503.5|187413.5|19
1737108620000|2025-01-17 10:10:20|187530.5|187440.5|187536.7|187446.7|187539.3|187449.3|187530.5|187440.5|14
1737108630000|2025-01-17 10:10:30|187541.7|187451.7|187548.2|187458.2|187549.4|187459.4|187541.7|187451.7|12
1737108640000|2025-01-17 10:10:40|187533.5|187443.5|187523.9|187433.9|187533.5|187443.5|187523.6|187433.6|11
1737108650000|2025-01-17 10:10:50|187524.1|187434.1|187525.5|187435.5|187526.2|187436.2|187524.1|187434.1|8
1737108660000|2025-01-17 10:11:00|187526|187436|187520.9|187430.9|187526.2|187436.2|187519.1|187429.1|14
1737108670000|2025-01-17 10:11:10|187521.7|187431.7|187504.7|187414.7|187521.7|187431.7|187503.4|187413.4|15
1737108680000|2025-01-17 10:11:20|187504.4|187414.4|187485.3|187395.3|187504.4|187414.4|187485.3|187395.3|13
1737108690000|2025-01-17 10:11:30|187448.7|187358.7|187433.9|187343.9|187448.7|187358.7|187429.5|187339.5|25
1737108700000|2025-01-17 10:11:40|187434.4|187344.4|187434.3|187344.3|187434.4|187344.4|187432|187342|9
1737108710000|2025-01-17 10:11:50|187434|187344|187457.7|187367.7|187457.7|187367.7|187433.7|187343.7|12
1737108720000|2025-01-17 10:12:00|187452.7|187362.7|187475.9|187385.9|187475.9|187385.9|187452.7|187362.7|17
1737108730000|2025-01-17 10:12:10|187476|187386|187476.4|187386.4|187477.2|187387.2|187475.9|187385.9|8
1737108740000|2025-01-17 10:12:20|187476.6|187386.6|187483.3|187393.3|187488.3|187398.3|187476.6|187386.6|18
1737108750000|2025-01-17 10:12:30|187483.4|187393.4|187482.4|187392.4|187486.6|187396.6|187481.4|187391.4|16
1737108760000|2025-01-17 10:12:40|187480.4|187390.4|187474.7|187384.7|187480.4|187390.4|187473.7|187383.7|12
1737108770000|2025-01-17 10:12:50|187474.6|187384.6|187470|187380|187474.6|187384.6|187462.7|187372.7|10
1737108780000|2025-01-17 10:13:00|187469.7|187379.7|187471.8|187381.8|187471.8|187381.8|187468.7|187378.7|10
1737108790000|2025-01-17 10:13:10|187471.9|187381.9|187473.6|187383.6|187473.6|187383.6|187471.9|187381.9|3
1737108800000|2025-01-17 10:13:20|187473.1|187383.1|187479.8|187389.8|187480.8|187390.8|187473.1|187383.1|12
1737108810000|2025-01-17 10:13:30|187480|187390|187482.8|187392.8|187483.7|187393.7|187479.4|187389.4|13
1737108820000|2025-01-17 10:13:40|187484.2|187394.2|187476|187386|187495.2|187405.2|187474.2|187384.2|13
1737108830000|2025-01-17 10:13:50|187476.5|187386.5|187472.4|187382.4|187476.5|187386.5|187471.7|187381.7|8
1737108840000|2025-01-17 10:14:00|187473.8|187383.8|187472.3|187382.3|187473.8|187383.8|187472.3|187382.3|8
1737108850000|2025-01-17 10:14:10|187471.7|187381.7|187472.7|187382.7|187472.7|187382.7|187471.3|187381.3|7
1737108860000|2025-01-17 10:14:20|187472.4|187382.4|187472|187382|187472.6|187382.6|187472|187382|3
1737108870000|2025-01-17 10:14:30|187469.7|187379.7|187469.8|187379.8|187470|187380|187468.6|187378.6|9
1737108880000|2025-01-17 10:14:40|187469.5|187379.5|187480|187390|187482.1|187392.1|187467.9|187377.9|15
1737108890000|2025-01-17 10:14:50|187476.6|187386.6|187479.3|187389.3|187479.3|187389.3|187476.5|187386.5|5
1737108900000|2025-01-17 10:15:00|187478.9|187388.9|187479.3|187389.3|187479.3|187389.3|187478.9|187388.9|2
1737108910000|2025-01-17 10:15:10|187476.3|187386.3|187417.9|187327.9|187478.4|187388.4|187406.3|187316.3|12
1737108920000|2025-01-17 10:15:20|187417.8|187327.8|187417.6|187327.6|187418.6|187328.6|187417.6|187327.6|4
1737108930000|2025-01-17 10:15:30|187418.1|187328.1|187419.9|187329.9|187419.9|187329.9|187418.1|187328.1|7
1737108940000|2025-01-17 10:15:40|187420|187330|187419.2|187329.2|187423|187333|187411.2|187321.2|11
1737108950000|2025-01-17 10:15:50|187418.8|187328.8|187402.5|187312.5|187418.8|187328.8|187401.4|187311.4|25
1737108960000|2025-01-17 10:16:00|187402.2|187312.2|187401|187311|187402.2|187312.2|187399.3|187309.3|14
1737108970000|2025-01-17 10:16:10|187401.2|187311.2|187404.2|187314.2|187412.7|187322.7|187400.9|187310.9|19
1737108980000|2025-01-17 10:16:20|187403.6|187313.6|187379|187289|187411.9|187321.9|187379|187289|21
1737108990000|2025-01-17 10:16:30|187380.6|187290.6|187380|187290|187380.9|187290.9|187377.9|187287.9|11
1737109000000|2025-01-17 10:16:40|187381.3|187291.3|187381|187291|187381.5|187291.5|187378.5|187288.5|7
1737109010000|2025-01-17 10:16:50|187378.3|187288.3|187376.8|187286.8|187380.6|187290.6|187376|187286|6
1737109020000|2025-01-17 10:17:00|187377.2|187287.2|187379.5|187289.5|187379.5|187289.5|187377.2|187287.2|5
1737109030000|2025-01-17 10:17:10|187379.4|187289.4|187377.1|187287.1|187379.5|187289.5|187377.1|187287.1|5
1737109040000|2025-01-17 10:17:20|187375.7|187285.7|187312.7|187222.7|187377.4|187287.4|187308.5|187218.5|21
1737109050000|2025-01-17 10:17:30|187313.2|187223.2|187328.5|187238.5|187335.1|187245.1|187311.7|187221.7|22
1737109060000|2025-01-17 10:17:40|187327.7|187237.7|187327.9|187237.9|187332.6|187242.6|187327|187237|22
1737109070000|2025-01-17 10:17:50|187327.5|187237.5|187333.1|187243.1|187334.5|187244.5|187326.8|187236.8|15
1737109080000|2025-01-17 10:18:00|187332.9|187242.9|187337.2|187247.2|187339.6|187249.6|187328.9|187238.9|18
1737109090000|2025-01-17 10:18:10|187337|187247|187373.2|187283.2|187374|187284|187333.9|187243.9|20
1737109100000|2025-01-17 10:18:20|187375.9|187285.9|187371.6|187281.6|187375.9|187285.9|187371|187281|11
1737109110000|2025-01-17 10:18:30|187371.7|187281.7|187372.6|187282.6|187372.6|187282.6|187371.6|187281.6|3
1737109120000|2025-01-17 10:18:40|187371.2|187281.2|187370.8|187280.8|187371.6|187281.6|187370.8|187280.8|3
1737109130000|2025-01-17 10:18:50|187370.9|187280.9|187370|187280|187370.9|187280.9|187368.5|187278.5|5
1737109140000|2025-01-17 10:19:00|187369.9|187279.9|187370.1|187280.1|187370.1|187280.1|187368.6|187278.6|5
1737109150000|2025-01-17 10:19:10|187368.6|187278.6|187370.1|187280.1|187370.7|187280.7|187367.9|187277.9|8
1737109160000|2025-01-17 10:19:20|187369.9|187279.9|187370.6|187280.6|187372.3|187282.3|187369.3|187279.3|13
1737109170000|2025-01-17 10:19:30|187370.1|187280.1|187370.2|187280.2|187370.2|187280.2|187369.7|187279.7|4
1737109180000|2025-01-17 10:19:40|187370.5|187280.5|187371|187281|187371.5|187281.5|187369.9|187279.9|8
1737109190000|2025-01-17 10:19:50|187370.8|187280.8|187370.5|187280.5|187370.8|187280.8|187367.9|187277.9|9
1737109200000|2025-01-17 10:20:00|187369.1|187279.1|187372.2|187282.2|187372.5|187282.5|187368.4|187278.4|8
1737109210000|2025-01-17 10:20:10|187371.4|187281.4|187370.8|187280.8|187371.4|187281.4|187370.8|187280.8|2
1737109220000|2025-01-17 10:20:20|187370.3|187280.3|187373.5|187283.5|187373.5|187283.5|187370.2|187280.2|8
1737109230000|2025-01-17 10:20:30|187374.3|187284.3|187376.5|187286.5|187377.3|187287.3|187374.3|187284.3|9
1737109240000|2025-01-17 10:20:40|187376.7|187286.7|187376.4|187286.4|187376.7|187286.7|187376.4|187286.4|4
1737109250000|2025-01-17 10:20:50|187376.3|187286.3|187371.1|187281.1|187376.3|187286.3|187370.1|187280.1|8
1737109260000|2025-01-17 10:21:00|187369.7|187279.7|187373.7|187283.7|187374.7|187284.7|187369|187279|14
1737109270000|2025-01-17 10:21:10|187374.4|187284.4|187374.7|187284.7|187374.7|187284.7|187373.9|187283.9|3
1737109280000|2025-01-17 10:21:20|187374.8|187284.8|187377|187287|187379.4|187289.4|187374.8|187284.8|10
1737109290000|2025-01-17 10:21:30|187377.3|187287.3|187382.5|187292.5|187382.5|187292.5|187377.3|187287.3|11
1737109300000|2025-01-17 10:21:40|187388.4|187298.4|187438.4|187348.4|187447.6|187357.6|187388.4|187298.4|20
1737109310000|2025-01-17 10:21:50|187438.2|187348.2|187437.9|187347.9|187438.3|187348.3|187437.9|187347.9|3
1737109320000|2025-01-17 10:22:00|187437.8|187347.8|187425|187335|187437.8|187347.8|187422.2|187332.2|12
1737109330000|2025-01-17 10:22:10|187427.6|187337.6|187430|187340|187431.3|187341.3|187427.6|187337.6|8
1737109340000|2025-01-17 10:22:20|187429.9|187339.9|187428.1|187338.1|187429.9|187339.9|187427.4|187337.4|5
1737109350000|2025-01-17 10:22:30|187428|187338|187426.3|187336.3|187428|187338|187426.3|187336.3|2
1737109360000|2025-01-17 10:22:40|187424.5|187334.5|187441|187351|187446.8|187356.8|187424.5|187334.5|5
1737109370000|2025-01-17 10:22:50|187440.9|187350.9|187440.8|187350.8|187440.9|187350.9|187440.8|187350.8|2
1737109380000|2025-01-17 10:23:00|187430.3|187340.3|187425.7|187335.7|187430.3|187340.3|187424.4|187334.4|8
1737109390000|2025-01-17 10:23:10|187425.6|187335.6|187425.8|187335.8|187425.8|187335.8|187425.6|187335.6|2
1737109400000|2025-01-17 10:23:20|187424.5|187334.5|187420.4|187330.4|187425.7|187335.7|187420|187330|10
1737109410000|2025-01-17 10:23:30|187420.1|187330.1|187419.5|187329.5|187422.5|187332.5|187419.4|187329.4|11
1737109420000|2025-01-17 10:23:40|187421.2|187331.2|187415.4|187325.4|187421.2|187331.2|187413.5|187323.5|10
1737109430000|2025-01-17 10:23:50|187415.1|187325.1|187409.6|187319.6|187415.1|187325.1|187409.6|187319.6|7
1737109440000|2025-01-17 10:24:00|187409.9|187319.9|187396.4|187306.4|187409.9|187319.9|187395.8|187305.8|15
1737109450000|2025-01-17 10:24:10|187394.5|187304.5|187394.5|187304.5|187394.5|187304.5|187394|187304|3
1737109460000|2025-01-17 10:24:20|187393.1|187303.1|187391.7|187301.7|187393.1|187303.1|187380.3|187290.3|16
1737109470000|2025-01-17 10:24:30|187391.3|187301.3|187393.8|187303.8|187393.8|187303.8|187390.7|187300.7|7
1737109480000|2025-01-17 10:24:40|187392.8|187302.8|187392.3|187302.3|187392.8|187302.8|187391.5|187301.5|5
1737109490000|2025-01-17 10:24:50|187391.6|187301.6|187386.2|187296.2|187393.1|187303.1|187385.1|187295.1|16
1737109500000|2025-01-17 10:25:00|187387.1|187297.1|187386.6|187296.6|187390.7|187300.7|187386.6|187296.6|13
1737109510000|2025-01-17 10:25:10|187387|187297|187373.1|187283.1|187387|187297|187372.6|187282.6|15
1737109520000|2025-01-17 10:25:20|187322|187232|187320.7|187230.7|187327.8|187237.8|187320.1|187230.1|31
1737109530000|2025-01-17 10:25:30|187324.5|187234.5|187319.6|187229.6|187324.5|187234.5|187319.6|187229.6|10
1737109540000|2025-01-17 10:25:40|187320.3|187230.3|187322.5|187232.5|187324.9|187234.9|187320.3|187230.3|21
1737109550000|2025-01-17 10:25:50|187323.3|187233.3|187324.1|187234.1|187325|187235|187323.3|187233.3|8
1737109560000|2025-01-17 10:26:00|187324.3|187234.3|187281.6|187191.6|187325.2|187235.2|187275.2|187185.2|28
1737109570000|2025-01-17 10:26:10|187280.2|187190.2|187287.8|187197.8|187287.8|187197.8|187280.2|187190.2|21
1737109580000|2025-01-17 10:26:20|187285|187195|187288.9|187198.9|187288.9|187198.9|187285|187195|9
1737109590000|2025-01-17 10:26:30|187289.3|187199.3|187294.5|187204.5|187296.2|187206.2|187286.7|187196.7|15
1737109600000|2025-01-17 10:26:40|187293.5|187203.5|187289.5|187199.5|187296.4|187206.4|187269|187179|16
1737109610000|2025-01-17 10:26:50|187287.8|187197.8|187281|187191|187287.8|187197.8|187273|187183|24
1737109620000|2025-01-17 10:27:00|187280.8|187190.8|187283.5|187193.5|187284.1|187194.1|187275.3|187185.3|14
1737109630000|2025-01-17 10:27:10|187283.4|187193.4|187282|187192|187283.4|187193.4|187277.7|187187.7|16
1737109640000|2025-01-17 10:27:20|187281.7|187191.7|187281.9|187191.9|187282.1|187192.1|187280.1|187190.1|12
1737109650000|2025-01-17 10:27:30|187282.1|187192.1|187281.6|187191.6|187297.4|187207.4|187279.3|187189.3|26
1737109660000|2025-01-17 10:27:40|187280|187190|187276.9|187186.9|187281.1|187191.1|187274.5|187184.5|17
1737109670000|2025-01-17 10:27:50|187276.3|187186.3|187279|187189|187279|187189|187276.3|187186.3|4
1737109680000|2025-01-17 10:28:00|187279.3|187189.3|187280.5|187190.5|187287.2|187197.2|187279.3|187189.3|13
1737109690000|2025-01-17 10:28:10|187284.2|187194.2|187284.5|187194.5|187284.9|187194.9|187284.2|187194.2|6
1737109700000|2025-01-17 10:28:20|187284.4|187194.4|187279|187189|187284.4|187194.4|187271.1|187181.1|21
1737109710000|2025-01-17 10:28:30|187276.7|187186.7|187275.4|187185.4|187279.2|187189.2|187272|187182|17
1737109720000|2025-01-17 10:28:40|187275.3|187185.3|187275.8|187185.8|187276.9|187186.9|187270.5|187180.5|10
1737109730000|2025-01-17 10:28:50|187275|187185|187274.9|187184.9|187275.8|187185.8|187269.7|187179.7|15
1737109740000|2025-01-17 10:29:00|187269.7|187179.7|187279.6|187189.6|187279.6|187189.6|187269.7|187179.7|24
1737109750000|2025-01-17 10:29:10|187279.3|187189.3|187279.4|187189.4|187279.5|187189.5|187278.9|187188.9|5
1737109760000|2025-01-17 10:29:20|187280.5|187190.5|187281.9|187191.9|187282.2|187192.2|187278.8|187188.8|7
1737109770000|2025-01-17 10:29:30|187282.5|187192.5|187294.4|187204.4|187294.5|187204.5|187282.5|187192.5|17
1737109780000|2025-01-17 10:29:40|187294.6|187204.6|187284.9|187194.9|187301.9|187211.9|187283|187193|18
1737109790000|2025-01-17 10:29:50|187280.2|187190.2|187280.4|187190.4|187282|187192|187277.9|187187.9|14
1737109800000|2025-01-17 10:30:00|187280.2|187190.2|187270.7|187180.7|187280.2|187190.2|187268.8|187178.8|13
1737109810000|2025-01-17 10:30:10|187271|187181|187277.3|187187.3|187278.9|187188.9|187270.1|187180.1|9
1737109820000|2025-01-17 10:30:20|187278.4|187188.4|187285.1|187195.1|187285.1|187195.1|187278.4|187188.4|20
1737109830000|2025-01-17 10:30:30|187282.5|187192.5|187283|187193|187284.6|187194.6|187268.5|187178.5|17
1737109840000|2025-01-17 10:30:40|187285.2|187195.2|187306.1|187216.1|187306.3|187216.3|187285.2|187195.2|15
1737109850000|2025-01-17 10:30:50|187306.3|187216.3|187321.7|187231.7|187324.1|187234.1|187306.1|187216.1|21
1737109860000|2025-01-17 10:31:00|187321.5|187231.5|187321.6|187231.6|187334.4|187244.4|187319.9|187229.9|21
1737109870000|2025-01-17 10:31:10|187321.3|187231.3|187319.8|187229.8|187321.3|187231.3|187318.5|187228.5|15
1737109880000|2025-01-17 10:31:20|187317.4|187227.4|187322.4|187232.4|187322.8|187232.8|187309.7|187219.7|15
1737109890000|2025-01-17 10:31:30|187322.3|187232.3|187326.9|187236.9|187326.9|187236.9|187321.9|187231.9|20
1737109900000|2025-01-17 10:31:40|187327.7|187237.7|187369.8|187279.8|187376.8|187286.8|187327.7|187237.7|20
1737109910000|2025-01-17 10:31:50|187368.3|187278.3|187369|187279|187369|187279|187367.3|187277.3|11
1737109920000|2025-01-17 10:32:00|187367.5|187277.5|187367.5|187277.5|187369.6|187279.6|187367.5|187277.5|5
1737109930000|2025-01-17 10:32:10|187366.8|187276.8|187371|187281|187373.7|187283.7|187346|187256|18
1737109940000|2025-01-17 10:32:20|187371.7|187281.7|187364.9|187274.9|187371.9|187281.9|187364.9|187274.9|13
1737109950000|2025-01-17 10:32:30|187366.1|187276.1|187367.1|187277.1|187368.9|187278.9|187364.7|187274.7|10
1737109960000|2025-01-17 10:32:40|187369.1|187279.1|187368|187278|187369.1|187279.1|187367.3|187277.3|10
1737109970000|2025-01-17 10:32:50|187368.5|187278.5|187369.5|187279.5|187369.8|187279.8|187368.5|187278.5|6
1737109980000|2025-01-17 10:33:00|187369.8|187279.8|187366.9|187276.9|187369.8|187279.8|187366.9|187276.9|6
1737109990000|2025-01-17 10:33:10|187368.5|187278.5|187369.3|187279.3|187369.3|187279.3|187368.5|187278.5|6
1737110000000|2025-01-17 10:33:20|187369.1|187279.1|187370.6|187280.6|187370.6|187280.6|187369.1|187279.1|3
1737110010000|2025-01-17 10:33:30|187369|187279|187342.8|187252.8|187369|187279|187341.9|187251.9|14
1737110020000|2025-01-17 10:33:40|187342.5|187252.5|187340.4|187250.4|187347.4|187257.4|187340.4|187250.4|13
1737110030000|2025-01-17 10:33:50|187340.3|187250.3|187348|187258|187353.8|187263.8|187339.9|187249.9|18
1737110040000|2025-01-17 10:34:00|187348.3|187258.3|187347.5|187257.5|187348.7|187258.7|187347.2|187257.2|8
1737110050000|2025-01-17 10:34:10|187348.2|187258.2|187343.1|187253.1|187359.6|187269.6|187341.8|187251.8|14
1737110060000|2025-01-17 10:34:20|187343.2|187253.2|187334.2|187244.2|187343.2|187253.2|187331.9|187241.9|11
1737110070000|2025-01-17 10:34:30|187334.3|187244.3|187342.9|187252.9|187345|187255|187334.3|187244.3|11
1737110080000|2025-01-17 10:34:40|187332.8|187242.8|187333.9|187243.9|187335.6|187245.6|187329.4|187239.4|9
1737110090000|2025-01-17 10:34:50|187338.7|187248.7|187339.2|187249.2|187341.8|187251.8|187338.4|187248.4|13
1737110100000|2025-01-17 10:35:00|187339.9|187249.9|187350|187260|187350|187260|187339.3|187249.3|15
1737110110000|2025-01-17 10:35:10|187351.7|187261.7|187351.3|187261.3|187366|187276|187349.9|187259.9|22
1737110120000|2025-01-17 10:35:20|187350.6|187260.6|187336.8|187246.8|187350.6|187260.6|187336.3|187246.3|24
1737110130000|2025-01-17 10:35:30|187337.5|187247.5|187338.1|187248.1|187338.4|187248.4|187332.3|187242.3|14
1737110140000|2025-01-17 10:35:40|187338.2|187248.2|187340.5|187250.5|187341|187251|187338.2|187248.2|16
1737110150000|2025-01-17 10:35:50|187340.2|187250.2|187335.6|187245.6|187340.7|187250.7|187331|187241|20
1737110160000|2025-01-17 10:36:00|187336.1|187246.1|187329.1|187239.1|187336.8|187246.8|187329.1|187239.1|25
1737110170000|2025-01-17 10:36:10|187329.2|187239.2|187327.9|187237.9|187331.1|187241.1|187326.1|187236.1|16
1737110180000|2025-01-17 10:36:20|187328.9|187238.9|187330.1|187240.1|187333.7|187243.7|187325|187235|26
1737110190000|2025-01-17 10:36:30|187332.6|187242.6|187318|187228|187335.5|187245.5|187309.9|187219.9|16
1737110200000|2025-01-17 10:36:40|187322.3|187232.3|187325.1|187235.1|187326.6|187236.6|187320.2|187230.2|12
1737110210000|2025-01-17 10:36:50|187324.9|187234.9|187298.8|187208.8|187326.6|187236.6|187288.7|187198.7|15
1737110220000|2025-01-17 10:37:00|187298.4|187208.4|187319.7|187229.7|187320.8|187230.8|187298.1|187208.1|12
1737110230000|2025-01-17 10:37:10|187319.3|187229.3|187328.3|187238.3|187336.1|187246.1|187319.1|187229.1|16
1737110240000|2025-01-17 10:37:20|187327.9|187237.9|187323.6|187233.6|187327.9|187237.9|187323.6|187233.6|6
1737110250000|2025-01-17 10:37:30|187322.3|187232.3|187328.3|187238.3|187329.1|187239.1|187322.3|187232.3|10
1737110260000|2025-01-17 10:37:40|187329.3|187239.3|187328.8|187238.8|187331.4|187241.4|187328.5|187238.5|11
1737110270000|2025-01-17 10:37:50|187329|187239|187326.9|187236.9|187330.5|187240.5|187326.9|187236.9|6
1737110280000|2025-01-17 10:38:00|187323.5|187233.5|187322|187232|187324.3|187234.3|187320.4|187230.4|15
1737110290000|2025-01-17 10:38:10|187322.4|187232.4|187320.1|187230.1|187322.4|187232.4|187308.5|187218.5|14
1737110300000|2025-01-17 10:38:20|187320.9|187230.9|187319.6|187229.6|187321.7|187231.7|187319.6|187229.6|9
1737110310000|2025-01-17 10:38:30|187320|187230|187321.4|187231.4|187322|187232|187320|187230|7
1737110320000|2025-01-17 10:38:40|187321.1|187231.1|187322.2|187232.2|187322.2|187232.2|187321.1|187231.1|5
1737110330000|2025-01-17 10:38:50|187321.9|187231.9|187319.1|187229.1|187322.8|187232.8|187318.6|187228.6|9
1737110340000|2025-01-17 10:39:00|187320.7|187230.7|187318.4|187228.4|187320.7|187230.7|187317.8|187227.8|12
1737110350000|2025-01-17 10:39:10|187317.7|187227.7|187315.6|187225.6|187317.7|187227.7|187313.3|187223.3|11
1737110360000|2025-01-17 10:39:20|187315|187225|187314.1|187224.1|187315|187225|187314.1|187224.1|9
1737110370000|2025-01-17 10:39:30|187313.8|187223.8|187297.3|187207.3|187313.8|187223.8|187297.3|187207.3|21
1737110380000|2025-01-17 10:39:40|187296.3|187206.3|187297.7|187207.7|187297.7|187207.7|187296.3|187206.3|6
1737110390000|2025-01-17 10:39:50|187297.6|187207.6|187297.7|187207.7|187297.7|187207.7|187297.6|187207.6|2
1737110400000|2025-01-17 10:40:00|187295.8|187205.8|187308.1|187218.1|187308.3|187218.3|187295.8|187205.8|7
1737110410000|2025-01-17 10:40:10|187306.8|187216.8|187311.5|187221.5|187311.5|187221.5|187306.8|187216.8|9
1737110420000|2025-01-17 10:40:20|187311.3|187221.3|187310.6|187220.6|187311.3|187221.3|187310.6|187220.6|3
1737110430000|2025-01-17 10:40:30|187311.4|187221.4|187311.4|187221.4|187311.6|187221.6|187311.4|187221.4|5
1737110440000|2025-01-17 10:40:40|187311.2|187221.2|187308.6|187218.6|187311.4|187221.4|187308.6|187218.6|3
1737110450000|2025-01-17 10:40:50|187309.6|187219.6|187312.1|187222.1|187312.1|187222.1|187309.6|187219.6|5
1737110460000|2025-01-17 10:41:00|187312|187222|187311.9|187221.9|187313|187223|187311.9|187221.9|5
1737110470000|2025-01-17 10:41:10|187311.4|187221.4|187311.3|187221.3|187311.4|187221.4|187311.2|187221.2|4
1737110480000|2025-01-17 10:41:20|187309|187219|187306.6|187216.6|187309|187219|187305|187215|9
1737110490000|2025-01-17 10:41:30|187304.5|187214.5|187304.4|187214.4|187307.4|187217.4|187304|187214|9
1737110500000|2025-01-17 10:41:40|187303.4|187213.4|187306.7|187216.7|187306.8|187216.8|187303.4|187213.4|10
1737110510000|2025-01-17 10:41:50|187307.8|187217.8|187307.3|187217.3|187309.3|187219.3|187305.1|187215.1|11
1737110520000|2025-01-17 10:42:00|187307.5|187217.5|187309.6|187219.6|187310|187220|187307.2|187217.2|8
1737110530000|2025-01-17 10:42:10|187304.1|187214.1|187310.2|187220.2|187310.2|187220.2|187301.3|187211.3|13
1737110540000|2025-01-17 10:42:20|187310.4|187220.4|187310.5|187220.5|187310.9|187220.9|187310.4|187220.4|5
1737110550000|2025-01-17 10:42:30|187309.2|187219.2|187306.3|187216.3|187312.1|187222.1|187306.3|187216.3|18
1737110560000|2025-01-17 10:42:40|187306.1|187216.1|187307.3|187217.3|187307.7|187217.7|187305.5|187215.5|10
1737110570000|2025-01-17 10:42:50|187305.9|187215.9|187306.9|187216.9|187308.6|187218.6|187303.7|187213.7|10
1737110580000|2025-01-17 10:43:00|187304.3|187214.3|187275.5|187185.5|187304.3|187214.3|187273.2|187183.2|23
1737110590000|2025-01-17 10:43:10|187275.6|187185.6|187277|187187|187277|187187|187274.8|187184.8|8
1737110600000|2025-01-17 10:43:20|187278.3|187188.3|187278.6|187188.6|187279.1|187189.1|187277.1|187187.1|10
1737110610000|2025-01-17 10:43:30|187271.5|187181.5|187274.3|187184.3|187274.9|187184.9|187271.5|187181.5|7
1737110620000|2025-01-17 10:43:40|187274.6|187184.6|187231.1|187141.1|187276.8|187186.8|187227.8|187137.8|12
1737110630000|2025-01-17 10:43:50|187229.1|187139.1|187218.8|187128.8|187231.1|187141.1|187206.7|187116.7|33
1737110640000|2025-01-17 10:44:00|187220|187130|187219|187129|187224.2|187134.2|187215.2|187125.2|25
1737110650000|2025-01-17 10:44:10|187218.7|187128.7|187211.1|187121.1|187218.7|187128.7|187209.7|187119.7|14
1737110660000|2025-01-17 10:44:20|187211.6|187121.6|187210.3|187120.3|187212.3|187122.3|187209.7|187119.7|9
1737110670000|2025-01-17 10:44:30|187211.3|187121.3|187210.9|187120.9|187213.6|187123.6|187207.6|187117.6|13
1737110680000|2025-01-17 10:44:40|187209.9|187119.9|187213.1|187123.1|187213.1|187123.1|187209.9|187119.9|15
1737110690000|2025-01-17 10:44:50|187212.3|187122.3|187194|187104|187214|187124|187192|187102|19
1737110700000|2025-01-17 10:45:00|187189.3|187099.3|187173.9|187083.9|187195.4|187105.4|187172.1|187082.1|36
1737110710000|2025-01-17 10:45:10|187171.8|187081.8|187169.5|187079.5|187175.2|187085.2|187167.1|187077.1|23
1737110720000|2025-01-17 10:45:20|187170|187080|187173.2|187083.2|187173.8|187083.8|187140.4|187050.4|21
1737110730000|2025-01-17 10:45:30|187171.8|187081.8|187192.6|187102.6|187198|187108|187171.8|187081.8|15
1737110740000|2025-01-17 10:45:40|187192.9|187102.9|187192.4|187102.4|187195.1|187105.1|187192.3|187102.3|14
1737110750000|2025-01-17 10:45:50|187192.5|187102.5|187190|187100|187193.2|187103.2|187189.8|187099.8|11
1737110760000|2025-01-17 10:46:00|187173.7|187083.7|187170.3|187080.3|187173.7|187083.7|187167.3|187077.3|11
1737110770000|2025-01-17 10:46:10|187170.4|187080.4|187168.1|187078.1|187170.4|187080.4|187165.9|187075.9|9
1737110780000|2025-01-17 10:46:20|187168|187078|187168.4|187078.4|187168.9|187078.9|187168|187078|7
1737110790000|2025-01-17 10:46:30|187168.3|187078.3|187177.7|187087.7|187178|187088|187168.3|187078.3|14
1737110800000|2025-01-17 10:46:40|187177.5|187087.5|187170.6|187080.6|187177.5|187087.5|187170|187080|16
1737110810000|2025-01-17 10:46:50|187170.3|187080.3|187169|187079|187170.3|187080.3|187169|187079|7
1737110820000|2025-01-17 10:47:00|187171.3|187081.3|187172.2|187082.2|187172.2|187082.2|187171.3|187081.3|5
1737110830000|2025-01-17 10:47:10|187173.1|187083.1|187172.3|187082.3|187173.5|187083.5|187172.3|187082.3|6
1737110840000|2025-01-17 10:47:20|187174.5|187084.5|187174.2|187084.2|187174.6|187084.6|187171.9|187081.9|8
1737110850000|2025-01-17 10:47:30|187172.8|187082.8|187170.2|187080.2|187172.8|187082.8|187170|187080|5
1737110860000|2025-01-17 10:47:40|187170.1|187080.1|187170.2|187080.2|187171.6|187081.6|187168.6|187078.6|5
1737110870000|2025-01-17 10:47:50|187169|187079|187168|187078|187171|187081|187166.8|187076.8|11
1737110880000|2025-01-17 10:48:00|187166.8|187076.8|187148.4|187058.4|187167|187077|187143.9|187053.9|16
1737110890000|2025-01-17 10:48:10|187147.7|187057.7|187145.9|187055.9|187151.9|187061.9|187145.3|187055.3|14
1737110900000|2025-01-17 10:48:20|187144.1|187054.1|187147|187057|187159.2|187069.2|187144.1|187054.1|13
1737110910000|2025-01-17 10:48:30|187144.1|187054.1|187143.6|187053.6|187144.1|187054.1|187143.1|187053.1|8
1737110920000|2025-01-17 10:48:40|187143.4|187053.4|187143.1|187053.1|187143.5|187053.5|187143.1|187053.1|8
1737110930000|2025-01-17 10:48:50|187143.3|187053.3|187143.5|187053.5|187144.4|187054.4|187143.1|187053.1|6
1737110940000|2025-01-17 10:49:00|187144.5|187054.5|187145.5|187055.5|187149.1|187059.1|187144.5|187054.5|9
1737110950000|2025-01-17 10:49:10|187145|187055|187145.3|187055.3|187145.3|187055.3|187144.3|187054.3|5
1737110960000|2025-01-17 10:49:20|187145.4|187055.4|187142.8|187052.8|187148.1|187058.1|187142.8|187052.8|10
1737110970000|2025-01-17 10:49:30|187142.6|187052.6|187139.8|187049.8|187142.6|187052.6|187137.7|187047.7|8
1737110980000|2025-01-17 10:49:40|187140.1|187050.1|187141.2|187051.2|187142.6|187052.6|187139.8|187049.8|11
1737110990000|2025-01-17 10:49:50|187139.5|187049.5|187137.8|187047.8|187139.7|187049.7|187136.3|187046.3|8
1737111000000|2025-01-17 10:50:00|187137.5|187047.5|187148.9|187058.9|187162.1|187072.1|187137.5|187047.5|18
1737111010000|2025-01-17 10:50:10|187148.6|187058.6|187151.7|187061.7|187153.1|187063.1|187147.9|187057.9|9
1737111020000|2025-01-17 10:50:20|187151.5|187061.5|187151.7|187061.7|187151.7|187061.7|187151|187061|6
1737111030000|2025-01-17 10:50:30|187151.1|187061.1|187151.9|187061.9|187153|187063|187150.5|187060.5|10
1737111040000|2025-01-17 10:50:40|187152.9|187062.9|187152.9|187062.9|187153.1|187063.1|187152.3|187062.3|9
1737111050000|2025-01-17 10:50:50|187153.9|187063.9|187150.1|187060.1|187154.4|187064.4|187145.5|187055.5|12
1737111060000|2025-01-17 10:51:00|187151.7|187061.7|187150.8|187060.8|187153.6|187063.6|187150.8|187060.8|9
1737111070000|2025-01-17 10:51:10|187152.4|187062.4|187149.4|187059.4|187152.4|187062.4|187149.4|187059.4|14
1737111080000|2025-01-17 10:51:20|187150.2|187060.2|187153.9|187063.9|187161.1|187071.1|187149.5|187059.5|12
1737111090000|2025-01-17 10:51:30|187154.3|187064.3|187186.8|187096.8|187201.9|187111.9|187154.3|187064.3|21
1737111100000|2025-01-17 10:51:40|187190.2|187100.2|187193.8|187103.8|187202.6|187112.6|187190.2|187100.2|15
1737111110000|2025-01-17 10:51:50|187194.8|187104.8|187193.5|187103.5|187195.1|187105.1|187193.4|187103.4|6
1737111120000|2025-01-17 10:52:00|187195|187105|187195.8|187105.8|187196.6|187106.6|187193.3|187103.3|10
1737111130000|2025-01-17 10:52:10|187195.6|187105.6|187197.1|187107.1|187197.9|187107.9|187194.4|187104.4|7
1737111140000|2025-01-17 10:52:20|187197.5|187107.5|187191.4|187101.4|187197.5|187107.5|187186.5|187096.5|16
1737111150000|2025-01-17 10:52:30|187190|187100|187186.2|187096.2|187193.2|187103.2|187184.3|187094.3|19
1737111160000|2025-01-17 10:52:40|187184.5|187094.5|187176.2|187086.2|187184.5|187094.5|187175.9|187085.9|11
1737111170000|2025-01-17 10:52:50|187175.7|187085.7|187177.9|187087.9|187179.2|187089.2|187174.1|187084.1|11
1737111180000|2025-01-17 10:53:00|187176.8|187086.8|187177.8|187087.8|187177.8|187087.8|187176.7|187086.7|9
1737111190000|2025-01-17 10:53:10|187177.9|187087.9|187177.6|187087.6|187179.1|187089.1|187175.2|187085.2|11
1737111200000|2025-01-17 10:53:20|187177.8|187087.8|187176.1|187086.1|187178.5|187088.5|187176.1|187086.1|9
1737111210000|2025-01-17 10:53:30|187176.3|187086.3|187174|187084|187176.3|187086.3|187172.5|187082.5|17
1737111220000|2025-01-17 10:53:40|187173.3|187083.3|187200.4|187110.4|187202.8|187112.8|187173.3|187083.3|24
1737111230000|2025-01-17 10:53:50|187200.2|187110.2|187200.9|187110.9|187201.5|187111.5|187199|187109|9
1737111240000|2025-01-17 10:54:00|187200.6|187110.6|187228.9|187138.9|187234.8|187144.8|187200.6|187110.6|21
1737111250000|2025-01-17 10:54:10|187228.8|187138.8|187226.4|187136.4|187229|187139|187224.2|187134.2|12
1737111260000|2025-01-17 10:54:20|187226.5|187136.5|187223.3|187133.3|187226.5|187136.5|187223.3|187133.3|16
1737111270000|2025-01-17 10:54:30|187222.7|187132.7|187221.9|187131.9|187224.5|187134.5|187217.7|187127.7|11
1737111280000|2025-01-17 10:54:40|187220.2|187130.2|187219.8|187129.8|187220.2|187130.2|187213.1|187123.1|17
1737111290000|2025-01-17 10:54:50|187219.6|187129.6|187216.2|187126.2|187220.9|187130.9|187209.4|187119.4|10
1737111300000|2025-01-17 10:55:00|187216.3|187126.3|187221.8|187131.8|187222.5|187132.5|187215|187125|11
1737111310000|2025-01-17 10:55:10|187221.5|187131.5|187225.1|187135.1|187225.8|187135.8|187221.5|187131.5|12
1737111320000|2025-01-17 10:55:20|187225|187135|187224.3|187134.3|187225|187135|187224.3|187134.3|4
1737111330000|2025-01-17 10:55:30|187224.2|187134.2|187221.6|187131.6|187224.8|187134.8|187221.6|187131.6|7
1737111340000|2025-01-17 10:55:40|187223.4|187133.4|187226.2|187136.2|187226.2|187136.2|187222.3|187132.3|13
1737111350000|2025-01-17 10:55:50|187239.2|187149.2|187239.3|187149.3|187240.8|187150.8|187230|187140|17
1737111360000|2025-01-17 10:56:00|187239.5|187149.5|187243.2|187153.2|187244.8|187154.8|187239.5|187149.5|15
1737111370000|2025-01-17 10:56:10|187242|187152|187229.3|187139.3|187242|187152|187228.3|187138.3|8
1737111380000|2025-01-17 10:56:20|187227.2|187137.2|187228.2|187138.2|187229|187139|187226.3|187136.3|9
1737111390000|2025-01-17 10:56:30|187225.2|187135.2|187221.6|187131.6|187228.2|187138.2|187221|187131|14
1737111400000|2025-01-17 10:56:40|187219.4|187129.4|187215.6|187125.6|187220.2|187130.2|187213.1|187123.1|22
1737111410000|2025-01-17 10:56:50|187215.3|187125.3|187207.4|187117.4|187215.3|187125.3|187206.7|187116.7|14
1737111420000|2025-01-17 10:57:00|187208.9|187118.9|187210.5|187120.5|187214.3|187124.3|187206|187116|7
1737111430000|2025-01-17 10:57:10|187210.4|187120.4|187213.5|187123.5|187213.5|187123.5|187210|187120|9
1737111440000|2025-01-17 10:57:20|187212.1|187122.1|187209.2|187119.2|187212.1|187122.1|187205.7|187115.7|8
1737111450000|2025-01-17 10:57:30|187210.2|187120.2|187216.1|187126.1|187216.1|187126.1|187210.2|187120.2|9
1737111460000|2025-01-17 10:57:40|187216.3|187126.3|187176.1|187086.1|187216.3|187126.3|187175.8|187085.8|10
1737111470000|2025-01-17 10:57:50|187175.7|187085.7|187179.4|187089.4|187183.9|187093.9|187175.7|187085.7|10
1737111480000|2025-01-17 10:58:00|187194.6|187104.6|187192.4|187102.4|187194.8|187104.8|187191.3|187101.3|14
1737111490000|2025-01-17 10:58:10|187193.5|187103.5|187201.7|187111.7|187209.7|187119.7|187192.6|187102.6|20
1737111500000|2025-01-17 10:58:20|187203.9|187113.9|187207.1|187117.1|187207.1|187117.1|187200.8|187110.8|9
1737111510000|2025-01-17 10:58:30|187206.4|187116.4|187202|187112|187206.4|187116.4|187200.6|187110.6|11
1737111520000|2025-01-17 10:58:40|187200.8|187110.8|187202.9|187112.9|187206.8|187116.8|187200.8|187110.8|13
1737111530000|2025-01-17 10:58:50|187209.5|187119.5|187201.5|187111.5|187209.5|187119.5|187200.8|187110.8|18
1737111540000|2025-01-17 10:59:00|187202.7|187112.7|187205.3|187115.3|187206.7|187116.7|187200.3|187110.3|13
1737111550000|2025-01-17 10:59:10|187204.4|187114.4|187205.7|187115.7|187205.7|187115.7|187200.2|187110.2|8
1737111560000|2025-01-17 10:59:20|187205.8|187115.8|187205.8|187115.8|187205.8|187115.8|187205.8|187115.8|1
1737111570000|2025-01-17 10:59:30|187208|187118|187218.8|187128.8|187224.4|187134.4|187206.9|187116.9|17
1737111580000|2025-01-17 10:59:40|187219.5|187129.5|187219.5|187129.5|187220|187130|187218|187128|14
1737111590000|2025-01-17 10:59:50|187220|187130|187204.1|187114.1|187221.7|187131.7|187204.1|187114.1|19
1737111600000|2025-01-17 11:00:00|187194.6|187104.6|187193.9|187103.9|187212.7|187122.7|187157.3|187067.3|37
1737111610000|2025-01-17 11:00:10|187192.5|187102.5|187197.3|187107.3|187198.6|187108.6|187182.8|187092.8|28
1737111620000|2025-01-17 11:00:20|187197.2|187107.2|187198.1|187108.1|187199|187109|187194.2|187104.2|18
1737111630000|2025-01-17 11:00:30|187198|187108|187203.8|187113.8|187215.1|187125.1|187197.9|187107.9|19
1737111640000|2025-01-17 11:00:40|187205.9|187115.9|187208.6|187118.6|187209.9|187119.9|187205.9|187115.9|8
1737111650000|2025-01-17 11:00:50|187209.8|187119.8|187235.4|187145.4|187235.4|187145.4|187208.8|187118.8|17
1737111660000|2025-01-17 11:01:00|187233.6|187143.6|187274.7|187184.7|187276.1|187186.1|187231.2|187141.2|19
1737111670000|2025-01-17 11:01:10|187275|187185|187276.2|187186.2|187276.2|187186.2|187275|187185|3
1737111680000|2025-01-17 11:01:20|187276.5|187186.5|187280.7|187190.7|187284.1|187194.1|187275.2|187185.2|9
1737111690000|2025-01-17 11:01:30|187284.1|187194.1|187265.7|187175.7|187314.5|187224.5|187265.7|187175.7|23
1737111700000|2025-01-17 11:01:40|187266.4|187176.4|187234|187144|187266.4|187176.4|187220.2|187130.2|21
1737111710000|2025-01-17 11:01:50|187234.4|187144.4|187224.4|187134.4|187239.4|187149.4|187221.7|187131.7|17
1737111720000|2025-01-17 11:02:00|187224.5|187134.5|187228.1|187138.1|187233.3|187143.3|187224.4|187134.4|9
1737111730000|2025-01-17 11:02:10|187227.9|187137.9|187231|187141|187233.9|187143.9|187227.9|187137.9|14
1737111740000|2025-01-17 11:02:20|187230.9|187140.9|187201|187111|187230.9|187140.9|187186.2|187096.2|23
1737111750000|2025-01-17 11:02:30|187201.2|187111.2|187195.3|187105.3|187201.2|187111.2|187190.2|187100.2|19
1737111760000|2025-01-17 11:02:40|187193.7|187103.7|187191.3|187101.3|187197.6|187107.6|187186.6|187096.6|15
1737111770000|2025-01-17 11:02:50|187190.5|187100.5|187192.3|187102.3|187197.1|187107.1|187190.2|187100.2|11
1737111780000|2025-01-17 11:03:00|187192.5|187102.5|187188.3|187098.3|187195.7|187105.7|187184.6|187094.6|13
1737111790000|2025-01-17 11:03:10|187188.1|187098.1|187198.6|187108.6|187200.8|187110.8|187188.1|187098.1|12
1737111800000|2025-01-17 11:03:20|187200.9|187110.9|187205.4|187115.4|187213|187123|187200.9|187110.9|26
1737111810000|2025-01-17 11:03:30|187206.9|187116.9|187199.7|187109.7|187214.9|187124.9|187197.9|187107.9|21
1737111820000|2025-01-17 11:03:40|187196.2|187106.2|187188.3|187098.3|187196.2|187106.2|187186.5|187096.5|16
1737111830000|2025-01-17 11:03:50|187188.4|187098.4|187187.2|187097.2|187189.2|187099.2|187179.7|187089.7|17
1737111840000|2025-01-17 11:04:00|187187|187097|187195.7|187105.7|187197.7|187107.7|187187|187097|9
1737111850000|2025-01-17 11:04:10|187198.8|187108.8|187195.3|187105.3|187198.8|187108.8|187191.2|187101.2|10
1737111860000|2025-01-17 11:04:20|187195.4|187105.4|187195.5|187105.5|187195.5|187105.5|187195.3|187105.3|3
1737111870000|2025-01-17 11:04:30|187195.9|187105.9|187197.8|187107.8|187197.8|187107.8|187195.9|187105.9|10
1737111880000|2025-01-17 11:04:40|187197.9|187107.9|187197.9|187107.9|187200.8|187110.8|187197.9|187107.9|6
1737111890000|2025-01-17 11:04:50|187198.2|187108.2|187198.5|187108.5|187198.5|187108.5|187195.5|187105.5|8
1737111900000|2025-01-17 11:05:00|187198.3|187108.3|187190|187100|187198.3|187108.3|187190|187100|6
1737111910000|2025-01-17 11:05:10|187189.2|187099.2|187168.2|187078.2|187198.5|187108.5|187162.1|187072.1|12
1737111920000|2025-01-17 11:05:20|187169.8|187079.8|187169.9|187079.9|187172.7|187082.7|187169.1|187079.1|19
1737111930000|2025-01-17 11:05:30|187169.8|187079.8|187167.3|187077.3|187172|187082|187167.3|187077.3|14
1737111940000|2025-01-17 11:05:40|187168.3|187078.3|187140|187050|187168.3|187078.3|187138.8|187048.8|19
1737111950000|2025-01-17 11:05:50|187139.9|187049.9|187133|187043|187139.9|187049.9|187133|187043|18
1737111960000|2025-01-17 11:06:00|187130.7|187040.7|187130.8|187040.8|187132.8|187042.8|187128|187038|19
1737111970000|2025-01-17 11:06:10|187131.1|187041.1|187130.3|187040.3|187131.1|187041.1|187130.3|187040.3|7
1737111980000|2025-01-17 11:06:20|187130.5|187040.5|187140.7|187050.7|187142.8|187052.8|187130.5|187040.5|16
1737111990000|2025-01-17 11:06:30|187139.3|187049.3|187136.7|187046.7|187139.3|187049.3|187134.1|187044.1|12
1737112000000|2025-01-17 11:06:40|187136.8|187046.8|187134.9|187044.9|187138|187048|187133|187043|13
1737112010000|2025-01-17 11:06:50|187137.2|187047.2|187125.4|187035.4|187137.2|187047.2|187125.4|187035.4|14
1737112020000|2025-01-17 11:07:00|187125.6|187035.6|187132.4|187042.4|187134.9|187044.9|187125.5|187035.5|23
1737112030000|2025-01-17 11:07:10|187129.3|187039.3|187135.4|187045.4|187137.7|187047.7|187129.2|187039.2|18
1737112040000|2025-01-17 11:07:20|187135.3|187045.3|187136.5|187046.5|187137.4|187047.4|187135.1|187045.1|6
1737112050000|2025-01-17 11:07:30|187136.2|187046.2|187135.3|187045.3|187136.2|187046.2|187135.2|187045.2|3
1737112060000|2025-01-17 11:07:40|187137.1|187047.1|187138.1|187048.1|187138.1|187048.1|187136.6|187046.6|12
1737112070000|2025-01-17 11:07:50|187143.6|187053.6|187146.2|187056.2|187146.3|187056.3|187143.6|187053.6|7
1737112080000|2025-01-17 11:08:00|187147.1|187057.1|187151.9|187061.9|187152.5|187062.5|187146|187056|10
1737112090000|2025-01-17 11:08:10|187151.8|187061.8|187154|187064|187154|187064|187151.4|187061.4|7
1737112100000|2025-01-17 11:08:20|187153.7|187063.7|187164.3|187074.3|187167.8|187077.8|187153.7|187063.7|12
1737112110000|2025-01-17 11:08:30|187163.3|187073.3|187163.1|187073.1|187164.7|187074.7|187162.7|187072.7|9
1737112120000|2025-01-17 11:08:40|187164|187074|187163.1|187073.1|187164.6|187074.6|187163.1|187073.1|8
1737112130000|2025-01-17 11:08:50|187163|187073|187143.9|187053.9|187163|187073|187143.9|187053.9|11
1737112140000|2025-01-17 11:09:00|187143.2|187053.2|187142.5|187052.5|187144.5|187054.5|187141.9|187051.9|14
1737112150000|2025-01-17 11:09:10|187142|187052|187145.5|187055.5|187145.6|187055.6|187142|187052|6
1737112160000|2025-01-17 11:09:20|187146.8|187056.8|187156.2|187066.2|187160.1|187070.1|187146.8|187056.8|20
1737112170000|2025-01-17 11:09:30|187154.4|187064.4|187160.2|187070.2|187160.3|187070.3|187154.4|187064.4|16
1737112180000|2025-01-17 11:09:40|187160.1|187070.1|187162.4|187072.4|187166.4|187076.4|187159.2|187069.2|10
1737112190000|2025-01-17 11:09:50|187162.2|187072.2|187162.2|187072.2|187162.2|187072.2|187162.2|187072.2|1
1737112200000|2025-01-17 11:10:00|187162.1|187072.1|187160|187070|187162.1|187072.1|187160|187070|3
1737112210000|2025-01-17 11:10:10|187153.9|187063.9|187151.2|187061.2|187153.9|187063.9|187151.2|187061.2|10
1737112220000|2025-01-17 11:10:20|187151|187061|187144.4|187054.4|187151.7|187061.7|187141.1|187051.1|15
1737112230000|2025-01-17 11:10:30|187145.4|187055.4|187142.7|187052.7|187146.4|187056.4|187142.7|187052.7|13
1737112240000|2025-01-17 11:10:40|187141.9|187051.9|187142.5|187052.5|187142.7|187052.7|187141.6|187051.6|8
1737112250000|2025-01-17 11:10:50|187142.3|187052.3|187129.7|187039.7|187143.2|187053.2|187128.9|187038.9|18
1737112260000|2025-01-17 11:11:00|187130|187040|187125.3|187035.3|187133.2|187043.2|187125.3|187035.3|14
1737112270000|2025-01-17 11:11:10|187126.1|187036.1|187128.4|187038.4|187128.4|187038.4|187125.3|187035.3|11
1737112280000|2025-01-17 11:11:20|187128.1|187038.1|187144.7|187054.7|187146.5|187056.5|187125.5|187035.5|20
1737112290000|2025-01-17 11:11:30|187144.4|187054.4|187155.6|187065.6|187155.8|187065.8|187143.9|187053.9|10
1737112300000|2025-01-17 11:11:40|187156.1|187066.1|187159.7|187069.7|187159.7|187069.7|187156.1|187066.1|8
1737112310000|2025-01-17 11:11:50|187160|187070|187160.1|187070.1|187160.2|187070.2|187160|187070|8
1737112320000|2025-01-17 11:12:00|187161.4|187071.4|187156.3|187066.3|187161.4|187071.4|187155.9|187065.9|11
1737112330000|2025-01-17 11:12:10|187154.8|187064.8|187156|187066|187157.6|187067.6|187154.8|187064.8|16
1737112340000|2025-01-17 11:12:20|187156.4|187066.4|187145|187055|187157.1|187067.1|187145|187055|13
1737112350000|2025-01-17 11:12:30|187144.7|187054.7|187201.5|187111.5|187201.5|187111.5|187144.6|187054.6|10
1737112360000|2025-01-17 11:12:40|187201|187111|187205.4|187115.4|187205.4|187115.4|187198|187108|16
1737112370000|2025-01-17 11:12:50|187205.5|187115.5|187207.7|187117.7|187207.7|187117.7|187205.5|187115.5|9
1737112380000|2025-01-17 11:13:00|187207.6|187117.6|187208.2|187118.2|187212.6|187122.6|187207.4|187117.4|20
1737112390000|2025-01-17 11:13:10|187208|187118|187192.6|187102.6|187208.1|187118.1|187191.7|187101.7|8
1737112400000|2025-01-17 11:13:20|187192.7|187102.7|187195.1|187105.1|187195.5|187105.5|187192.7|187102.7|7
1737112410000|2025-01-17 11:13:30|187197.7|187107.7|187179.9|187089.9|187197.7|187107.7|187179.4|187089.4|18
1737112420000|2025-01-17 11:13:40|187180.1|187090.1|187215.7|187125.7|187218.5|187128.5|187180.1|187090.1|24
1737112430000|2025-01-17 11:13:50|187212.7|187122.7|187213.7|187123.7|187215.2|187125.2|187206|187116|13
1737112440000|2025-01-17 11:14:00|187213.8|187123.8|187220.2|187130.2|187220.7|187130.7|187213.8|187123.8|12
1737112450000|2025-01-17 11:14:10|187220.7|187130.7|187216.2|187126.2|187220.7|187130.7|187216.2|187126.2|10
1737112460000|2025-01-17 11:14:20|187215.8|187125.8|187213.5|187123.5|187215.8|187125.8|187213.5|187123.5|9
1737112470000|2025-01-17 11:14:30|187209|187119|187198.6|187108.6|187209|187119|187198.6|187108.6|12
1737112480000|2025-01-17 11:14:40|187187.7|187097.7|187156.6|187066.6|187187.7|187097.7|187156.6|187066.6|17
1737112490000|2025-01-17 11:14:50|187167.1|187077.1|187169.7|187079.7|187169.8|187079.8|187167.1|187077.1|6
1737112500000|2025-01-17 11:15:00|187169.5|187079.5|187170.8|187080.8|187172.7|187082.7|187167.7|187077.7|12
1737112510000|2025-01-17 11:15:10|187170|187080|187171.8|187081.8|187172.4|187082.4|187170|187080|9
1737112520000|2025-01-17 11:15:20|187170.2|187080.2|187167.7|187077.7|187170.2|187080.2|187165.7|187075.7|10
1737112530000|2025-01-17 11:15:30|187166.2|187076.2|187165.7|187075.7|187166.2|187076.2|187162.4|187072.4|11
1737112540000|2025-01-17 11:15:40|187166|187076|187166.6|187076.6|187166.7|187076.7|187160.3|187070.3|13
1737112550000|2025-01-17 11:15:50|187167.1|187077.1|187162.2|187072.2|187167.1|187077.1|187162.2|187072.2|8
1737112560000|2025-01-17 11:16:00|187160.3|187070.3|187153.2|187063.2|187163.5|187073.5|187152.6|187062.6|19
1737112570000|2025-01-17 11:16:10|187151.7|187061.7|187150.9|187060.9|187162.7|187072.7|187150.9|187060.9|14
1737112580000|2025-01-17 11:16:20|187150.8|187060.8|187074.9|186984.9|187150.8|187060.8|187070.6|186980.6|29
1737112590000|2025-01-17 11:16:30|187076|186986|187067.7|186977.7|187077.1|186987.1|187066.8|186976.8|24
1737112600000|2025-01-17 11:16:40|187069.5|186979.5|187074.8|186984.8|187074.8|186984.8|187068.9|186978.9|19
1737112610000|2025-01-17 11:16:50|187071.5|186981.5|187072.5|186982.5|187074.2|186984.2|187071.5|186981.5|18
1737112620000|2025-01-17 11:17:00|187071.9|186981.9|187087.7|186997.7|187092.2|187002.2|187071.9|186981.9|16
1737112630000|2025-01-17 11:17:10|187087.8|186997.8|187075.5|186985.5|187087.8|186997.8|187072.5|186982.5|16
1737112640000|2025-01-17 11:17:20|187075.7|186985.7|187078.5|186988.5|187081.1|186991.1|187075.1|186985.1|15
1737112650000|2025-01-17 11:17:30|187076.2|186986.2|187077|186987|187077.2|186987.2|187072.2|186982.2|18
1737112660000|2025-01-17 11:17:40|187076.8|186986.8|187085|186995|187085|186995|187075.8|186985.8|13
1737112670000|2025-01-17 11:17:50|187088.8|186998.8|187076.3|186986.3|187088.8|186998.8|187076.3|186986.3|16
1737112680000|2025-01-17 11:18:00|187076.2|186986.2|187081.2|186991.2|187081.6|186991.6|187074.6|186984.6|9
1737112690000|2025-01-17 11:18:10|187078.3|186988.3|187086.4|186996.4|187087.6|186997.6|187076.7|186986.7|20
1737112700000|2025-01-17 11:18:20|187086.7|186996.7|187088.7|186998.7|187090.3|187000.3|187085.7|186995.7|11
1737112710000|2025-01-17 11:18:30|187086.8|186996.8|187087.6|186997.6|187089.5|186999.5|187086.8|186996.8|11
1737112720000|2025-01-17 11:18:40|187087.8|186997.8|187086.6|186996.6|187091.6|187001.6|187085.7|186995.7|10
1737112730000|2025-01-17 11:18:50|187091.4|187001.4|187091.1|187001.1|187091.4|187001.4|187089.9|186999.9|7
1737112740000|2025-01-17 11:19:00|187091|187001|187080.3|186990.3|187091.1|187001.1|187080.3|186990.3|9
1737112750000|2025-01-17 11:19:10|187080.2|186990.2|187079.9|186989.9|187083.4|186993.4|187079.2|186989.2|14
1737112760000|2025-01-17 11:19:20|187079|186989|187082.5|186992.5|187085.7|186995.7|187077.1|186987.1|13
1737112770000|2025-01-17 11:19:30|187084.9|186994.9|187084.7|186994.7|187085.8|186995.8|187082.4|186992.4|9
1737112780000|2025-01-17 11:19:40|187103.9|187013.9|187136.9|187046.9|187136.9|187046.9|187103.9|187013.9|22
1737112790000|2025-01-17 11:19:50|187137|187047|187136.6|187046.6|187138.5|187048.5|187136.6|187046.6|13
1737112800000|2025-01-17 11:20:00|187136.9|187046.9|187139.4|187049.4|187141.4|187051.4|187136.3|187046.3|14
1737112810000|2025-01-17 11:20:10|187138.7|187048.7|187164.2|187074.2|187165.9|187075.9|187138.7|187048.7|14
1737112820000|2025-01-17 11:20:20|187164.1|187074.1|187166.6|187076.6|187167|187077|187156|187066|14
1737112830000|2025-01-17 11:20:30|187166.7|187076.7|187173.6|187083.6|187208.5|187118.5|187163.6|187073.6|16
1737112840000|2025-01-17 11:20:40|187171.8|187081.8|187168.4|187078.4|187171.8|187081.8|187166|187076|12
1737112850000|2025-01-17 11:20:50|187168.5|187078.5|187166.7|187076.7|187168.9|187078.9|187164.6|187074.6|7
1737112860000|2025-01-17 11:21:00|187167.3|187077.3|187165.8|187075.8|187171.1|187081.1|187164.8|187074.8|10
1737112870000|2025-01-17 11:21:10|187165.6|187075.6|187159.6|187069.6|187165.7|187075.7|187159.5|187069.5|17
1737112880000|2025-01-17 11:21:20|187159.7|187069.7|187156.3|187066.3|187159.7|187069.7|187155.5|187065.5|12
1737112890000|2025-01-17 11:21:30|187156.1|187066.1|187181.5|187091.5|187184.1|187094.1|187155.8|187065.8|7
1737112900000|2025-01-17 11:21:40|187179.7|187089.7|187167|187077|187179.7|187089.7|187166.7|187076.7|8
1737112910000|2025-01-17 11:21:50|187166.9|187076.9|187166.8|187076.8|187166.9|187076.9|187166.8|187076.8|4
1737112920000|2025-01-17 11:22:00|187165.4|187075.4|187188.6|187098.6|187190.2|187100.2|187165.1|187075.1|14
1737112930000|2025-01-17 11:22:10|187190.5|187100.5|187190.6|187100.6|187191.1|187101.1|187190.5|187100.5|10
1737112940000|2025-01-17 11:22:20|187190.8|187100.8|187190.8|187100.8|187190.8|187100.8|187190.5|187100.5|5
1737112950000|2025-01-17 11:22:30|187190.5|187100.5|187186.8|187096.8|187190.8|187100.8|187186.1|187096.1|11
1737112960000|2025-01-17 11:22:40|187184.8|187094.8|187185.9|187095.9|187186.1|187096.1|187184.8|187094.8|7
1737112970000|2025-01-17 11:22:50|187185.8|187095.8|187187.9|187097.9|187187.9|187097.9|187185.8|187095.8|6
1737112980000|2025-01-17 11:23:00|187189.1|187099.1|187192.8|187102.8|187195|187105|187187.5|187097.5|15
1737112990000|2025-01-17 11:23:10|187191.6|187101.6|187183.7|187093.7|187192.9|187102.9|187183.7|187093.7|11
1737113000000|2025-01-17 11:23:20|187185|187095|187185.6|187095.6|187187.8|187097.8|187185|187095|7
1737113010000|2025-01-17 11:23:30|187185.5|187095.5|187186.5|187096.5|187186.6|187096.6|187185.3|187095.3|4
1737113020000|2025-01-17 11:23:40|187186.3|187096.3|187185.5|187095.5|187186.5|187096.5|187185.5|187095.5|7
1737113030000|2025-01-17 11:23:50|187185.8|187095.8|187185.5|187095.5|187185.9|187095.9|187185|187095|5
1737113040000|2025-01-17 11:24:00|187185.6|187095.6|187189.4|187099.4|187190.2|187100.2|187185.3|187095.3|14
1737113050000|2025-01-17 11:24:10|187188.4|187098.4|187192.1|187102.1|187196.7|187106.7|187188.4|187098.4|13
1737113060000|2025-01-17 11:24:20|187192.8|187102.8|187189.6|187099.6|187194.3|187104.3|187189.2|187099.2|7
1737113070000|2025-01-17 11:24:30|187189.3|187099.3|187189.1|187099.1|187189.3|187099.3|187188.9|187098.9|3
1737113080000|2025-01-17 11:24:40|187187.6|187097.6|187188.7|187098.7|187189.1|187099.1|187182.2|187092.2|10
1737113090000|2025-01-17 11:24:50|187189.1|187099.1|187195.3|187105.3|187195.5|187105.5|187189.1|187099.1|6
1737113100000|2025-01-17 11:25:00|187195.8|187105.8|187233.6|187143.6|187234.3|187144.3|187194.4|187104.4|11
1737113110000|2025-01-17 11:25:10|187233.7|187143.7|187234.8|187144.8|187235|187145|187231.8|187141.8|12
1737113120000|2025-01-17 11:25:20|187234.6|187144.6|187228.8|187138.8|187234.6|187144.6|187225.1|187135.1|15
1737113130000|2025-01-17 11:25:30|187228.7|187138.7|187227.4|187137.4|187228.8|187138.8|187227.4|187137.4|3
1737113140000|2025-01-17 11:25:40|187229.9|187139.9|187234.4|187144.4|187234.5|187144.5|187229.9|187139.9|10
1737113150000|2025-01-17 11:25:50|187234.5|187144.5|187233.9|187143.9|187234.5|187144.5|187233.6|187143.6|11
1737113160000|2025-01-17 11:26:00|187233.8|187143.8|187234|187144|187234|187144|187233.7|187143.7|4
1737113170000|2025-01-17 11:26:10|187233.5|187143.5|187232.1|187142.1|187233.5|187143.5|187230.6|187140.6|9
1737113180000|2025-01-17 11:26:20|187232.2|187142.2|187236.4|187146.4|187238.5|187148.5|187232.2|187142.2|12
1737113190000|2025-01-17 11:26:30|187237.1|187147.1|187237|187147|187237.8|187147.8|187235.7|187145.7|9
1737113200000|2025-01-17 11:26:40|187237.5|187147.5|187235.1|187145.1|187238.3|187148.3|187233.7|187143.7|18
1737113210000|2025-01-17 11:26:50|187234.7|187144.7|187227.9|187137.9|187235.1|187145.1|187225.9|187135.9|11
1737113220000|2025-01-17 11:27:00|187227.8|187137.8|187220.5|187130.5|187227.8|187137.8|187217.5|187127.5|16
1737113230000|2025-01-17 11:27:10|187216.8|187126.8|187217.9|187127.9|187217.9|187127.9|187212.9|187122.9|18
1737113240000|2025-01-17 11:27:20|187218.1|187128.1|187219.8|187129.8|187220.9|187130.9|187218.1|187128.1|8
1737113250000|2025-01-17 11:27:30|187221.3|187131.3|187217.8|187127.8|187221.3|187131.3|187210.4|187120.4|14
1737113260000|2025-01-17 11:27:40|187218|187128|187218.3|187128.3|187218.5|187128.5|187218|187128|5
1737113270000|2025-01-17 11:27:50|187218.2|187128.2|187205.4|187115.4|187218.5|187128.5|187204.2|187114.2|19
1737113280000|2025-01-17 11:28:00|187206|187116|187207.4|187117.4|187208.1|187118.1|187206|187116|19
1737113290000|2025-01-17 11:28:10|187205.7|187115.7|187213|187123|187213.6|187123.6|187203.9|187113.9|25
1737113300000|2025-01-17 11:28:20|187213.3|187123.3|187210.8|187120.8|187214.8|187124.8|187210.8|187120.8|13
1737113310000|2025-01-17 11:28:30|187209.1|187119.1|187209.7|187119.7|187211.8|187121.8|187205|187115|21
1737113320000|2025-01-17 11:28:40|187211.8|187121.8|187222.1|187132.1|187222.1|187132.1|187211.8|187121.8|21
1737113330000|2025-01-17 11:28:50|187220.3|187130.3|187218.3|187128.3|187222.1|187132.1|187215.5|187125.5|14
1737113340000|2025-01-17 11:29:00|187217.4|187127.4|187216|187126|187217.8|187127.8|187207.8|187117.8|9
1737113350000|2025-01-17 11:29:10|187219.6|187129.6|187219.3|187129.3|187219.6|187129.6|187214.7|187124.7|17
1737113360000|2025-01-17 11:29:20|187219.5|187129.5|187211.3|187121.3|187219.5|187129.5|187209.3|187119.3|8
1737113370000|2025-01-17 11:29:30|187209.7|187119.7|187208.6|187118.6|187209.7|187119.7|187207.7|187117.7|12
1737113380000|2025-01-17 11:29:40|187208.4|187118.4|187200.9|187110.9|187208.4|187118.4|187197.1|187107.1|16
1737113390000|2025-01-17 11:29:50|187198.9|187108.9|187196.8|187106.8|187199.6|187109.6|187196.7|187106.7|11
1737113400000|2025-01-17 11:30:00|187198.1|187108.1|187156.7|187066.7|187202.2|187112.2|187152.7|187062.7|22
1737113410000|2025-01-17 11:30:10|187157.9|187067.9|187155.4|187065.4|187157.9|187067.9|187154.8|187064.8|9
1737113420000|2025-01-17 11:30:20|187156.8|187066.8|187163.8|187073.8|187167.9|187077.9|187156.8|187066.8|11
1737113430000|2025-01-17 11:30:30|187162.7|187072.7|187158.7|187068.7|187162.7|187072.7|187153.7|187063.7|21
1737113440000|2025-01-17 11:30:40|187159.5|187069.5|187172.3|187082.3|187172.3|187082.3|187159|187069|17
1737113450000|2025-01-17 11:30:50|187240.5|187150.5|187230.6|187140.6|187240.5|187150.5|187229.2|187139.2|17
1737113460000|2025-01-17 11:31:00|187232.2|187142.2|187216.1|187126.1|187232.7|187142.7|187209|187119|19
1737113470000|2025-01-17 11:31:10|187216.6|187126.6|187241.9|187151.9|187243.5|187153.5|187216.6|187126.6|11
1737113480000|2025-01-17 11:31:20|187241.8|187151.8|187244.5|187154.5|187244.7|187154.7|187241.4|187151.4|11
1737113490000|2025-01-17 11:31:30|187243.2|187153.2|187243.9|187153.9|187243.9|187153.9|187243.1|187153.1|4
1737113500000|2025-01-17 11:31:40|187244.3|187154.3|187244|187154|187244.3|187154.3|187241.2|187151.2|8
1737113510000|2025-01-17 11:31:50|187243.5|187153.5|187242.3|187152.3|187244.4|187154.4|187242.3|187152.3|9
1737113520000|2025-01-17 11:32:00|187242.4|187152.4|187243.7|187153.7|187247.2|187157.2|187242.3|187152.3|11
1737113530000|2025-01-17 11:32:10|187243.8|187153.8|187243.7|187153.7|187244.1|187154.1|187243.4|187153.4|5
1737113540000|2025-01-17 11:32:20|187244.1|187154.1|187244.1|187154.1|187244.1|187154.1|187244|187154|3
1737113550000|2025-01-17 11:32:30|187244.2|187154.2|187246.2|187156.2|187246.2|187156.2|187244.1|187154.1|3
1737113560000|2025-01-17 11:32:40|187246.1|187156.1|187246.1|187156.1|187246.1|187156.1|187246.1|187156.1|1
1737113570000|2025-01-17 11:32:50|187247.4|187157.4|187246.1|187156.1|187247.4|187157.4|187245.1|187155.1|6
1737113580000|2025-01-17 11:33:00|187246.3|187156.3|187250.1|187160.1|187252.1|187162.1|187246.3|187156.3|8
1737113590000|2025-01-17 11:33:10|187249.7|187159.7|187246.2|187156.2|187249.7|187159.7|187246.2|187156.2|7
1737113600000|2025-01-17 11:33:20|187245.2|187155.2|187248.4|187158.4|187248.5|187158.5|187244.9|187154.9|7
1737113610000|2025-01-17 11:33:30|187248.2|187158.2|187247.7|187157.7|187249.2|187159.2|187245.1|187155.1|12
1737113620000|2025-01-17 11:33:40|187249.2|187159.2|187249.3|187159.3|187251.9|187161.9|187247.9|187157.9|13
1737113630000|2025-01-17 11:33:50|187249.2|187159.2|187246.7|187156.7|187249.2|187159.2|187246.3|187156.3|10
1737113640000|2025-01-17 11:34:00|187246.2|187156.2|187244.6|187154.6|187246.2|187156.2|187244.5|187154.5|8
1737113650000|2025-01-17 11:34:10|187244.4|187154.4|187241.6|187151.6|187244.7|187154.7|187241|187151|9
1737113660000|2025-01-17 11:34:20|187241.7|187151.7|187176.4|187086.4|187242|187152|187176.4|187086.4|13
1737113670000|2025-01-17 11:34:30|187183.2|187093.2|187188.4|187098.4|187194.8|187104.8|187180.2|187090.2|21
1737113680000|2025-01-17 11:34:40|187188.7|187098.7|187202.9|187112.9|187204.2|187114.2|187188.7|187098.7|14
1737113690000|2025-01-17 11:34:50|187204.1|187114.1|187211.5|187121.5|187214.9|187124.9|187204.1|187114.1|19
1737113700000|2025-01-17 11:35:00|187212.5|187122.5|187210.9|187120.9|187212.5|187122.5|187210.1|187120.1|12
1737113710000|2025-01-17 11:35:10|187213.6|187123.6|187219.9|187129.9|187222.4|187132.4|187211.4|187121.4|21
1737113720000|2025-01-17 11:35:20|187219|187129|187198.3|187108.3|187220.7|187130.7|187172.7|187082.7|25
1737113730000|2025-01-17 11:35:30|187200.4|187110.4|187201.5|187111.5|187210|187120|187198|187108|21
1737113740000|2025-01-17 11:35:40|187202.5|187112.5|187196.6|187106.6|187202.5|187112.5|187194.9|187104.9|12
1737113750000|2025-01-17 11:35:50|187202.5|187112.5|187198.1|187108.1|187202.5|187112.5|187198|187108|9
1737113760000|2025-01-17 11:36:00|187198|187108|187233.8|187143.8|187234.5|187144.5|187185.7|187095.7|18
1737113770000|2025-01-17 11:36:10|187233.7|187143.7|187240.9|187150.9|187240.9|187150.9|187233.7|187143.7|12
1737113780000|2025-01-17 11:36:20|187240.7|187150.7|187251.1|187161.1|187253.8|187163.8|187240.7|187150.7|25
1737113790000|2025-01-17 11:36:30|187253.6|187163.6|187253.9|187163.9|187255.6|187165.6|187249.8|187159.8|15
1737113800000|2025-01-17 11:36:40|187255.6|187165.6|187293.3|187203.3|187302.1|187212.1|187255.6|187165.6|18
1737113810000|2025-01-17 11:36:50|187293.8|187203.8|187298.8|187208.8|187298.8|187208.8|187293.3|187203.3|13
1737113820000|2025-01-17 11:37:00|187304.6|187214.6|187300.4|187210.4|187304.6|187214.6|187300.4|187210.4|10
1737113830000|2025-01-17 11:37:10|187300.7|187210.7|187293.6|187203.6|187300.7|187210.7|187288.4|187198.4|20
1737113840000|2025-01-17 11:37:20|187297.4|187207.4|187291|187201|187298.9|187208.9|187290.7|187200.7|14
1737113850000|2025-01-17 11:37:30|187284.4|187194.4|187290.2|187200.2|187291.4|187201.4|187284|187194|22
1737113860000|2025-01-17 11:37:40|187291.3|187201.3|187291.4|187201.4|187293.1|187203.1|187290.4|187200.4|14
1737113870000|2025-01-17 11:37:50|187291.5|187201.5|187289.1|187199.1|187292.4|187202.4|187286.3|187196.3|14
1737113880000|2025-01-17 11:38:00|187290.3|187200.3|187272.9|187182.9|187293|187203|187267.8|187177.8|21
1737113890000|2025-01-17 11:38:10|187273.5|187183.5|187274.1|187184.1|187275.2|187185.2|187272.5|187182.5|14
1737113900000|2025-01-17 11:38:20|187274.5|187184.5|187273.6|187183.6|187274.8|187184.8|187273.6|187183.6|3
1737113910000|2025-01-17 11:38:30|187275|187185|187280.1|187190.1|187286.7|187196.7|187275|187185|17
1737113920000|2025-01-17 11:38:40|187281.9|187191.9|187260.3|187170.3|187286.6|187196.6|187258.8|187168.8|23
1737113930000|2025-01-17 11:38:50|187256.2|187166.2|187250.2|187160.2|187260.3|187170.3|187246.3|187156.3|18
1737113940000|2025-01-17 11:39:00|187250.1|187160.1|187254.5|187164.5|187256.4|187166.4|187250.1|187160.1|20
1737113950000|2025-01-17 11:39:10|187254.6|187164.6|187252.7|187162.7|187254.6|187164.6|187252.6|187162.6|10
1737113960000|2025-01-17 11:39:20|187252.9|187162.9|187251.7|187161.7|187253|187163|187251.2|187161.2|6
1737113970000|2025-01-17 11:39:30|187251.8|187161.8|187251.6|187161.6|187251.8|187161.8|187250.9|187160.9|16
1737113980000|2025-01-17 11:39:40|187250.8|187160.8|187248.6|187158.6|187250.8|187160.8|187248.6|187158.6|13
1737113990000|2025-01-17 11:39:50|187249.9|187159.9|187253.3|187163.3|187253.3|187163.3|187244.8|187154.8|20
1737114000000|2025-01-17 11:40:00|187252.6|187162.6|187246.1|187156.1|187252.6|187162.6|187244.4|187154.4|14
1737114010000|2025-01-17 11:40:10|187247.1|187157.1|187248.9|187158.9|187249.1|187159.1|187246.6|187156.6|15
1737114020000|2025-01-17 11:40:20|187249.1|187159.1|187249.4|187159.4|187249.7|187159.7|187248.9|187158.9|9
1737114030000|2025-01-17 11:40:30|187249.5|187159.5|187251.6|187161.6|187253.5|187163.5|187249.5|187159.5|15
1737114040000|2025-01-17 11:40:40|187252.9|187162.9|187254.8|187164.8|187256.9|187166.9|187252.7|187162.7|11
1737114050000|2025-01-17 11:40:50|187254.9|187164.9|187254.8|187164.8|187255.7|187165.7|187254.8|187164.8|5
1737114060000|2025-01-17 11:41:00|187255.1|187165.1|187254.6|187164.6|187255.1|187165.1|187254.3|187164.3|8
1737114070000|2025-01-17 11:41:10|187254.5|187164.5|187258.5|187168.5|187258.5|187168.5|187254.5|187164.5|8
1737114080000|2025-01-17 11:41:20|187257.1|187167.1|187257|187167|187257.1|187167.1|187255.5|187165.5|9
1737114090000|2025-01-17 11:41:30|187257.8|187167.8|187285.2|187195.2|187285.2|187195.2|187257.5|187167.5|14
1737114100000|2025-01-17 11:41:40|187298.9|187208.9|187300.6|187210.6|187300.6|187210.6|187295.8|187205.8|20
1737114110000|2025-01-17 11:41:50|187300.5|187210.5|187300.6|187210.6|187301|187211|187298.6|187208.6|11
1737114120000|2025-01-17 11:42:00|187299.8|187209.8|187295.6|187205.6|187300.5|187210.5|187295.6|187205.6|17
1737114130000|2025-01-17 11:42:10|187295.7|187205.7|187279|187189|187295.7|187205.7|187276.1|187186.1|14
1737114140000|2025-01-17 11:42:20|187279.1|187189.1|187296|187206|187296.8|187206.8|187279.1|187189.1|14
1737114150000|2025-01-17 11:42:30|187295.9|187205.9|187298.9|187208.9|187299.2|187209.2|187295.6|187205.6|18
1737114160000|2025-01-17 11:42:40|187299|187209|187297.3|187207.3|187299.9|187209.9|187293.7|187203.7|17
1737114170000|2025-01-17 11:42:50|187295.2|187205.2|187274.8|187184.8|187295.2|187205.2|187273.9|187183.9|20
1737114180000|2025-01-17 11:43:00|187274.5|187184.5|187261.5|187171.5|187281.5|187191.5|187239.6|187149.6|28
1737114190000|2025-01-17 11:43:10|187212.7|187122.7|187207.6|187117.6|187212.7|187122.7|187180.8|187090.8|24
1737114200000|2025-01-17 11:43:20|187208.9|187118.9|187184.2|187094.2|187208.9|187118.9|187178.3|187088.3|20
1737114210000|2025-01-17 11:43:30|187184.3|187094.3|187187.2|187097.2|187190.1|187100.1|187182.9|187092.9|11
1737114220000|2025-01-17 11:43:40|187188.8|187098.8|187191.2|187101.2|187198.6|187108.6|187183.8|187093.8|18
1737114230000|2025-01-17 11:43:50|187188.9|187098.9|187191.9|187101.9|187192.6|187102.6|187188.3|187098.3|5
1737114240000|2025-01-17 11:44:00|187193.3|187103.3|187189.6|187099.6|187193.3|187103.3|187185.2|187095.2|15
1737114250000|2025-01-17 11:44:10|187190.3|187100.3|187184.9|187094.9|187192.8|187102.8|187183.7|187093.7|10
1737114260000|2025-01-17 11:44:20|187185|187095|187180.5|187090.5|187186|187096|187180.5|187090.5|9
1737114270000|2025-01-17 11:44:30|187178.4|187088.4|187181.7|187091.7|187182.2|187092.2|187175.4|187085.4|14
1737114280000|2025-01-17 11:44:40|187181.6|187091.6|187188.1|187098.1|187189.9|187099.9|187181.6|187091.6|11
1737114290000|2025-01-17 11:44:50|187188.8|187098.8|187189.1|187099.1|187189.9|187099.9|187186.4|187096.4|11
1737114300000|2025-01-17 11:45:00|187187|187097|187183|187093|187187|187097|187179.8|187089.8|10
1737114310000|2025-01-17 11:45:10|187183.3|187093.3|187178.9|187088.9|187187.6|187097.6|187178.3|187088.3|12
1737114320000|2025-01-17 11:45:20|187178.7|187088.7|187141.3|187051.3|187181.6|187091.6|187130.1|187040.1|22
1737114330000|2025-01-17 11:45:30|187141.5|187051.5|187145.7|187055.7|187146.6|187056.6|187139.8|187049.8|14
1737114340000|2025-01-17 11:45:40|187146.1|187056.1|187145.3|187055.3|187149.4|187059.4|187137.5|187047.5|16
1737114350000|2025-01-17 11:45:50|187144.8|187054.8|187136.9|187046.9|187144.8|187054.8|187134.3|187044.3|17
1737114360000|2025-01-17 11:46:00|187138.4|187048.4|187124.2|187034.2|187144.5|187054.5|187124.2|187034.2|24
1737114370000|2025-01-17 11:46:10|187123.7|187033.7|187142.2|187052.2|187145.7|187055.7|187123.7|187033.7|25
1737114380000|2025-01-17 11:46:20|187143.6|187053.6|187149.7|187059.7|187149.7|187059.7|187142.8|187052.8|16
1737114390000|2025-01-17 11:46:30|187147.3|187057.3|187144.6|187054.6|187147.4|187057.4|187144.6|187054.6|12
1737114400000|2025-01-17 11:46:40|187144.3|187054.3|187146.3|187056.3|187146.4|187056.4|187143.4|187053.4|11
1737114410000|2025-01-17 11:46:50|187146.4|187056.4|187146.6|187056.6|187149.5|187059.5|187145.5|187055.5|12
1737114420000|2025-01-17 11:47:00|187146.5|187056.5|187151.8|187061.8|187153.8|187063.8|187145.9|187055.9|21
1737114430000|2025-01-17 11:47:10|187151|187061|187148|187058|187151|187061|187148|187058|11
1737114440000|2025-01-17 11:47:20|187148.2|187058.2|187148.2|187058.2|187149.2|187059.2|187148|187058|4
1737114450000|2025-01-17 11:47:30|187149.2|187059.2|187143.9|187053.9|187149.2|187059.2|187142.4|187052.4|18
1737114460000|2025-01-17 11:47:40|187145.3|187055.3|187144.1|187054.1|187147|187057|187144.1|187054.1|15
1737114470000|2025-01-17 11:47:50|187143.6|187053.6|187146.2|187056.2|187146.5|187056.5|187143.6|187053.6|9
1737114480000|2025-01-17 11:48:00|187145.7|187055.7|187145.5|187055.5|187145.9|187055.9|187144.7|187054.7|13
1737114490000|2025-01-17 11:48:10|187145.7|187055.7|187150.3|187060.3|187150.3|187060.3|187143.3|187053.3|11
1737114500000|2025-01-17 11:48:20|187148.9|187058.9|187220.4|187130.4|187229.6|187139.6|187148.9|187058.9|29
1737114510000|2025-01-17 11:48:30|187218.5|187128.5|187225.6|187135.6|187225.6|187135.6|187218.4|187128.4|18
1737114520000|2025-01-17 11:48:40|187225.9|187135.9|187218.1|187128.1|187229.1|187139.1|187216.2|187126.2|24
1737114530000|2025-01-17 11:48:50|187218.8|187128.8|187221.8|187131.8|187224.2|187134.2|187218.7|187128.7|15
1737114540000|2025-01-17 11:49:00|187213.9|187123.9|187214.2|187124.2|187216.1|187126.1|187212.8|187122.8|14
1737114550000|2025-01-17 11:49:10|187214.3|187124.3|187220.1|187130.1|187220.1|187130.1|187214.3|187124.3|7
1737114560000|2025-01-17 11:49:20|187219.7|187129.7|187215.9|187125.9|187219.7|187129.7|187212.6|187122.6|11
1737114570000|2025-01-17 11:49:30|187215.8|187125.8|187216.3|187126.3|187218|187128|187212.8|187122.8|15
1737114580000|2025-01-17 11:49:40|187216.7|187126.7|187216.7|187126.7|187216.7|187126.7|187216.7|187126.7|1
1737114590000|2025-01-17 11:49:50|187216.6|187126.6|187215.7|187125.7|187216.6|187126.6|187215.5|187125.5|5
1737114600000|2025-01-17 11:50:00|187214.3|187124.3|187231.5|187141.5|187234.9|187144.9|187208.6|187118.6|21
1737114610000|2025-01-17 11:50:10|187232|187142|187237.4|187147.4|187239.8|187149.8|187232|187142|10
1737114620000|2025-01-17 11:50:20|187237.6|187147.6|187236.4|187146.4|187239.4|187149.4|187236.4|187146.4|10
1737114630000|2025-01-17 11:50:30|187236.8|187146.8|187236.3|187146.3|187236.8|187146.8|187236.1|187146.1|6
1737114640000|2025-01-17 11:50:40|187236.1|187146.1|187225.6|187135.6|187236.1|187146.1|187225.6|187135.6|10
1737114650000|2025-01-17 11:50:50|187236.3|187146.3|187225.9|187135.9|187236.3|187146.3|187225.9|187135.9|12
1737114660000|2025-01-17 11:51:00|187226|187136|187216.2|187126.2|187226|187136|187216.2|187126.2|9
1737114670000|2025-01-17 11:51:10|187215.7|187125.7|187214.5|187124.5|187215.7|187125.7|187210.3|187120.3|10
1737114680000|2025-01-17 11:51:20|187213.1|187123.1|187212.1|187122.1|187215.4|187125.4|187210.6|187120.6|12
1737114690000|2025-01-17 11:51:30|187211.8|187121.8|187211.8|187121.8|187212.1|187122.1|187211.6|187121.6|6
1737114700000|2025-01-17 11:51:40|187213.4|187123.4|187210.6|187120.6|187214.4|187124.4|187210.6|187120.6|5
1737114710000|2025-01-17 11:51:50|187212.2|187122.2|187212.5|187122.5|187217.3|187127.3|187212.2|187122.2|10
1737114720000|2025-01-17 11:52:00|187212.4|187122.4|187221.1|187131.1|187222.2|187132.2|187212.1|187122.1|11
1737114730000|2025-01-17 11:52:10|187221.2|187131.2|187219.9|187129.9|187224|187134|187219.8|187129.8|11
1737114740000|2025-01-17 11:52:20|187220.2|187130.2|187224.4|187134.4|187224.4|187134.4|187215.2|187125.2|10
1737114750000|2025-01-17 11:52:30|187224.7|187134.7|187224|187134|187227.9|187137.9|187222.7|187132.7|12
1737114760000|2025-01-17 11:52:40|187224.5|187134.5|187224.6|187134.6|187227.2|187137.2|187224.3|187134.3|8
1737114770000|2025-01-17 11:52:50|187224.5|187134.5|187224.5|187134.5|187224.5|187134.5|187224.5|187134.5|1
1737114780000|2025-01-17 11:53:00|187224.2|187134.2|187214.3|187124.3|187224.2|187134.2|187214.3|187124.3|8
1737114790000|2025-01-17 11:53:10|187214.4|187124.4|187213.1|187123.1|187214.4|187124.4|187212.6|187122.6|5
1737114800000|2025-01-17 11:53:20|187216.2|187126.2|187217.3|187127.3|187217.4|187127.4|187215.5|187125.5|4
1737114810000|2025-01-17 11:53:30|187217.2|187127.2|187207.5|187117.5|187217.3|187127.3|187207.4|187117.4|12
1737114820000|2025-01-17 11:53:40|187207|187117|187212.5|187122.5|187214.6|187124.6|187201.3|187111.3|22
1737114830000|2025-01-17 11:53:50|187213.6|187123.6|187212.6|187122.6|187213.9|187123.9|187203.8|187113.8|18
1737114840000|2025-01-17 11:54:00|187212.3|187122.3|187213.7|187123.7|187213.7|187123.7|187212.3|187122.3|7
1737114850000|2025-01-17 11:54:10|187213.6|187123.6|187215.2|187125.2|187216.6|187126.6|187213.1|187123.1|14
1737114860000|2025-01-17 11:54:20|187215.4|187125.4|187214.6|187124.6|187215.4|187125.4|187212.5|187122.5|13
1737114870000|2025-01-17 11:54:30|187214.8|187124.8|187228.4|187138.4|187234.1|187144.1|187214.8|187124.8|16
1737114880000|2025-01-17 11:54:40|187228.6|187138.6|187215.9|187125.9|187228.6|187138.6|187215.3|187125.3|15
1737114890000|2025-01-17 11:54:50|187216.1|187126.1|187213.7|187123.7|187216.9|187126.9|187209.5|187119.5|10
1737114900000|2025-01-17 11:55:00|187213.8|187123.8|187210.1|187120.1|187214.7|187124.7|187208.4|187118.4|14
1737114910000|2025-01-17 11:55:10|187210|187120|187201.5|187111.5|187210|187120|187200.1|187110.1|17
1737114920000|2025-01-17 11:55:20|187202.5|187112.5|187217|187127|187218.6|187128.6|187202.2|187112.2|15
1737114930000|2025-01-17 11:55:30|187216.6|187126.6|187216|187126|187217.7|187127.7|187215.9|187125.9|5
1737114940000|2025-01-17 11:55:40|187218.6|187128.6|187227.1|187137.1|187228.1|187138.1|187218.6|187128.6|16
1737114950000|2025-01-17 11:55:50|187230.2|187140.2|187241.7|187151.7|187258.3|187168.3|187230.2|187140.2|24
1737114960000|2025-01-17 11:56:00|187238.6|187148.6|187241.8|187151.8|187242.7|187152.7|187238.6|187148.6|17
1737114970000|2025-01-17 11:56:10|187239.7|187149.7|187237.9|187147.9|187241.6|187151.6|187233.7|187143.7|21
1737114980000|2025-01-17 11:56:20|187238|187148|187225.8|187135.8|187239.4|187149.4|187223.9|187133.9|12
1737114990000|2025-01-17 11:56:30|187226.1|187136.1|187225.4|187135.4|187226.1|187136.1|187225.4|187135.4|10
1737115000000|2025-01-17 11:56:40|187223.5|187133.5|187223|187133|187223.5|187133.5|187221|187131|10
1737115010000|2025-01-17 11:56:50|187223.1|187133.1|187210.8|187120.8|187223.1|187133.1|187195|187105|15
1737115020000|2025-01-17 11:57:00|187209.7|187119.7|187204.1|187114.1|187210.4|187120.4|187204.1|187114.1|12
1737115030000|2025-01-17 11:57:10|187204|187114|187207.9|187117.9|187207.9|187117.9|187201.6|187111.6|18
1737115040000|2025-01-17 11:57:20|187206.2|187116.2|187238.8|187148.8|187245.1|187155.1|187204.4|187114.4|20
1737115050000|2025-01-17 11:57:30|187237.3|187147.3|187231.9|187141.9|187237.3|187147.3|187231.9|187141.9|15
1737115060000|2025-01-17 11:57:40|187233.7|187143.7|187238.3|187148.3|187238.5|187148.5|187233.7|187143.7|13
1737115070000|2025-01-17 11:57:50|187238.4|187148.4|187226.4|187136.4|187239.6|187149.6|187225.4|187135.4|23
1737115080000|2025-01-17 11:58:00|187226.5|187136.5|187229.8|187139.8|187229.8|187139.8|187226.4|187136.4|8
1737115090000|2025-01-17 11:58:10|187229|187139|187228.2|187138.2|187229.1|187139.1|187226.7|187136.7|9
1737115100000|2025-01-17 11:58:20|187227.9|187137.9|187230.4|187140.4|187230.9|187140.9|187227.9|187137.9|6
1737115110000|2025-01-17 11:58:30|187230.2|187140.2|187225.8|187135.8|187230.4|187140.4|187225.7|187135.7|13
1737115120000|2025-01-17 11:58:40|187226.8|187136.8|187227.3|187137.3|187229|187139|187226.8|187136.8|15
1737115130000|2025-01-17 11:58:50|187226.6|187136.6|187213.9|187123.9|187227.3|187137.3|187212.9|187122.9|14
1737115140000|2025-01-17 11:59:00|187215.2|187125.2|187216.5|187126.5|187217|187127|187215.2|187125.2|10
1737115150000|2025-01-17 11:59:10|187217.2|187127.2|187206.5|187116.5|187217.7|187127.7|187203.2|187113.2|18
1737115160000|2025-01-17 11:59:20|187206.6|187116.6|187204.5|187114.5|187206.7|187116.7|187202.5|187112.5|13
1737115170000|2025-01-17 11:59:30|187203.8|187113.8|187205.5|187115.5|187205.5|187115.5|187203|187113|9
1737115180000|2025-01-17 11:59:40|187205.9|187115.9|187209.6|187119.6|187211.5|187121.5|187205.3|187115.3|16
1737115190000|2025-01-17 11:59:50|187209|187119|187211.8|187121.8|187214.1|187124.1|187208.2|187118.2|11
1737115200000|2025-01-17 12:00:00|187217.6|187127.6|187209.6|187119.6|187223|187133|187206.9|187116.9|31
1737115210000|2025-01-17 12:00:10|187209.4|187119.4|187188.8|187098.8|187210.9|187120.9|187186.5|187096.5|14
1737115220000|2025-01-17 12:00:20|187187.1|187097.1|187170.5|187080.5|187188.8|187098.8|187163.9|187073.9|23
1737115230000|2025-01-17 12:00:30|187172.2|187082.2|187176.6|187086.6|187179.7|187089.7|187172.2|187082.2|28
1737115240000|2025-01-17 12:00:40|187177.7|187087.7|187232.5|187142.5|187243.8|187153.8|187177.7|187087.7|18
1737115250000|2025-01-17 12:00:50|187232.6|187142.6|187272.7|187182.7|187280.4|187190.4|187229.9|187139.9|21
1737115260000|2025-01-17 12:01:00|187272|187182|187276.7|187186.7|187276.7|187186.7|187271.5|187181.5|16
1737115270000|2025-01-17 12:01:10|187278|187188|187275|187185|187278|187188|187272.4|187182.4|20
1737115280000|2025-01-17 12:01:20|187274.1|187184.1|187271|187181|187277.2|187187.2|187270.3|187180.3|21
1737115290000|2025-01-17 12:01:30|187270.3|187180.3|187255.8|187165.8|187270.3|187180.3|187255.1|187165.1|9
1737115300000|2025-01-17 12:01:40|187255.6|187165.6|187255.8|187165.8|187255.9|187165.9|187255.6|187165.6|6
1737115310000|2025-01-17 12:01:50|187253.9|187163.9|187250.6|187160.6|187253.9|187163.9|187250.6|187160.6|9
1737115320000|2025-01-17 12:02:00|187249.2|187159.2|187250.6|187160.6|187251.6|187161.6|187249.2|187159.2|8
1737115330000|2025-01-17 12:02:10|187249.5|187159.5|187252.6|187162.6|187252.6|187162.6|187246.4|187156.4|10
1737115340000|2025-01-17 12:02:20|187252.7|187162.7|187252.3|187162.3|187253.6|187163.6|187252.1|187162.1|7
1737115350000|2025-01-17 12:02:30|187249.3|187159.3|187250.7|187160.7|187252.1|187162.1|187238|187148|21
1737115360000|2025-01-17 12:02:40|187251.5|187161.5|187257|187167|187261.7|187171.7|187250.8|187160.8|19
1737115370000|2025-01-17 12:02:50|187256.6|187166.6|187253.3|187163.3|187260.4|187170.4|187250.4|187160.4|23
1737115380000|2025-01-17 12:03:00|187254.6|187164.6|187227.1|187137.1|187256.2|187166.2|187227.1|187137.1|25
1737115390000|2025-01-17 12:03:10|187227.2|187137.2|187238|187148|187244.2|187154.2|187227.1|187137.1|18
1737115400000|2025-01-17 12:03:20|187238.3|187148.3|187245|187155|187249.2|187159.2|187238.3|187148.3|21
1737115410000|2025-01-17 12:03:30|187245.2|187155.2|187241|187151|187245.5|187155.5|187238.6|187148.6|12
1737115420000|2025-01-17 12:03:40|187239.8|187149.8|187242.5|187152.5|187242.5|187152.5|187239.8|187149.8|10
1737115430000|2025-01-17 12:03:50|187243.3|187153.3|187245.2|187155.2|187246.7|187156.7|187243|187153|17
1737115440000|2025-01-17 12:04:00|187245.5|187155.5|187246.6|187156.6|187247.1|187157.1|187244.7|187154.7|11
1737115450000|2025-01-17 12:04:10|187246.9|187156.9|187246.3|187156.3|187246.9|187156.9|187245.7|187155.7|7
1737115460000|2025-01-17 12:04:20|187247.3|187157.3|187248.2|187158.2|187248.2|187158.2|187246.1|187156.1|6
1737115470000|2025-01-17 12:04:30|187247.8|187157.8|187244.4|187154.4|187247.8|187157.8|187233.9|187143.9|19
1737115480000|2025-01-17 12:04:40|187246.6|187156.6|187251.1|187161.1|187251.1|187161.1|187246.5|187156.5|11
1737115490000|2025-01-17 12:04:50|187251.9|187161.9|187255.2|187165.2|187259.7|187169.7|187251.3|187161.3|19
1737115500000|2025-01-17 12:05:00|187255.9|187165.9|187261.5|187171.5|187261.8|187171.8|187253.9|187163.9|13
1737115510000|2025-01-17 12:05:10|187256.9|187166.9|187253|187163|187256.9|187166.9|187250.1|187160.1|13
1737115520000|2025-01-17 12:05:20|187252.8|187162.8|187251.1|187161.1|187253.2|187163.2|187251.1|187161.1|8
1737115530000|2025-01-17 12:05:30|187250.8|187160.8|187249.3|187159.3|187250.8|187160.8|187248.2|187158.2|10
1737115540000|2025-01-17 12:05:40|187249.1|187159.1|187233.3|187143.3|187249.4|187159.4|187233.3|187143.3|15
1737115550000|2025-01-17 12:05:50|187232.1|187142.1|187235.5|187145.5|187235.5|187145.5|187228.3|187138.3|20
1737115560000|2025-01-17 12:06:00|187235.6|187145.6|187231.2|187141.2|187235.6|187145.6|187229.3|187139.3|11
1737115570000|2025-01-17 12:06:10|187230|187140|187237.7|187147.7|187237.8|187147.8|187230|187140|8
1737115580000|2025-01-17 12:06:20|187237.4|187147.4|187235.5|187145.5|187238.1|187148.1|187232.2|187142.2|12
1737115590000|2025-01-17 12:06:30|187235.7|187145.7|187233.3|187143.3|187236.8|187146.8|187232.9|187142.9|15
1737115600000|2025-01-17 12:06:40|187233.2|187143.2|187186.6|187096.6|187233.2|187143.2|187186.6|187096.6|24
1737115610000|2025-01-17 12:06:50|187186.9|187096.9|187198.1|187108.1|187198.1|187108.1|187186.9|187096.9|19
1737115620000|2025-01-17 12:07:00|187200.7|187110.7|187200.9|187110.9|187212.8|187122.8|187200.7|187110.7|10
1737115630000|2025-01-17 12:07:10|187200.8|187110.8|187197.7|187107.7|187202|187112|187197.7|187107.7|10
1737115640000|2025-01-17 12:07:20|187197.5|187107.5|187191.1|187101.1|187197.7|187107.7|187184|187094|10
1737115650000|2025-01-17 12:07:30|187192.5|187102.5|187195.8|187105.8|187195.8|187105.8|187192.5|187102.5|5
1737115660000|2025-01-17 12:07:40|187196|187106|187184.9|187094.9|187196.3|187106.3|187181.5|187091.5|13
1737115670000|2025-01-17 12:07:50|187182.5|187092.5|187183.9|187093.9|187184|187094|187182.5|187092.5|5
1737115680000|2025-01-17 12:08:00|187183.1|187093.1|187186.1|187096.1|187189.4|187099.4|187181.6|187091.6|14
1737115690000|2025-01-17 12:08:10|187190.8|187100.8|187196.2|187106.2|187196.2|187106.2|187190.8|187100.8|5
1737115700000|2025-01-17 12:08:20|187196.5|187106.5|187196.4|187106.4|187197.2|187107.2|187196.2|187106.2|6
1737115710000|2025-01-17 12:08:30|187202.3|187112.3|187213.4|187123.4|187213.4|187123.4|187201.9|187111.9|15
1737115720000|2025-01-17 12:08:40|187212.8|187122.8|187213.8|187123.8|187213.8|187123.8|187212.3|187122.3|11
1737115730000|2025-01-17 12:08:50|187213.4|187123.4|187213.6|187123.6|187213.6|187123.6|187213.4|187123.4|4
1737115740000|2025-01-17 12:09:00|187213.8|187123.8|187215.5|187125.5|187216.6|187126.6|187212.1|187122.1|11
1737115750000|2025-01-17 12:09:10|187211.2|187121.2|187214.6|187124.6|187214.6|187124.6|187209.9|187119.9|8
1737115760000|2025-01-17 12:09:20|187214.2|187124.2|187216.6|187126.6|187216.6|187126.6|187213.2|187123.2|6
1737115770000|2025-01-17 12:09:30|187216.5|187126.5|187200.5|187110.5|187216.5|187126.5|187200.5|187110.5|5
1737115780000|2025-01-17 12:09:40|187201.3|187111.3|187199.3|187109.3|187206.6|187116.6|187178.4|187088.4|16
1737115790000|2025-01-17 12:09:50|187199.2|187109.2|187195.6|187105.6|187199.2|187109.2|187186|187096|16
1737115800000|2025-01-17 12:10:00|187195.5|187105.5|187205.8|187115.8|187205.8|187115.8|187195.3|187105.3|10
1737115810000|2025-01-17 12:10:10|187207.2|187117.2|187203.4|187113.4|187208.7|187118.7|187201.9|187111.9|13
1737115820000|2025-01-17 12:10:20|187203.2|187113.2|187206.2|187116.2|187207.9|187117.9|187197.3|187107.3|25
1737115830000|2025-01-17 12:10:30|187206.9|187116.9|187251.4|187161.4|187252.3|187162.3|187206.9|187116.9|18
1737115840000|2025-01-17 12:10:40|187251.5|187161.5|187248.1|187158.1|187265.2|187175.2|187247.9|187157.9|23
1737115850000|2025-01-17 12:10:50|187247.9|187157.9|187245.2|187155.2|187248.5|187158.5|187242.3|187152.3|17
1737115860000|2025-01-17 12:11:00|187245|187155|187245|187155|187246.1|187156.1|187244.4|187154.4|13
1737115870000|2025-01-17 12:11:10|187245.1|187155.1|187242|187152|187245.1|187155.1|187241.2|187151.2|14
1737115880000|2025-01-17 12:11:20|187241.8|187151.8|187247.1|187157.1|187248.1|187158.1|187240.3|187150.3|12
1737115890000|2025-01-17 12:11:30|187247.5|187157.5|187249.1|187159.1|187249.2|187159.2|187247.3|187157.3|10
1737115900000|2025-01-17 12:11:40|187248.9|187158.9|187248.9|187158.9|187250.8|187160.8|187243.6|187153.6|16
1737115910000|2025-01-17 12:11:50|187249.1|187159.1|187249.1|187159.1|187250.7|187160.7|187248.3|187158.3|14
1737115920000|2025-01-17 12:12:00|187248.9|187158.9|187252.4|187162.4|187252.4|187162.4|187248.7|187158.7|7
1737115930000|2025-01-17 12:12:10|187250.7|187160.7|187248.4|187158.4|187252.5|187162.5|187248.2|187158.2|13
1737115940000|2025-01-17 12:12:20|187248.8|187158.8|187237.9|187147.9|187249.6|187159.6|187237.9|187147.9|12
1737115950000|2025-01-17 12:12:30|187237.3|187147.3|187241.6|187151.6|187242.2|187152.2|187237.3|187147.3|10
1737115960000|2025-01-17 12:12:40|187243.8|187153.8|187243.1|187153.1|187243.8|187153.8|187242.3|187152.3|5
1737115970000|2025-01-17 12:12:50|187243.2|187153.2|187243.2|187153.2|187243.4|187153.4|187240.6|187150.6|10
1737115980000|2025-01-17 12:13:00|187243.4|187153.4|187244.3|187154.3|187244.6|187154.6|187243|187153|17
1737115990000|2025-01-17 12:13:10|187247.2|187157.2|187255|187165|187255|187165|187245.6|187155.6|12
1737116000000|2025-01-17 12:13:20|187255.7|187165.7|187247.6|187157.6|187256.4|187166.4|187247.3|187157.3|9
1737116010000|2025-01-17 12:13:30|187246.8|187156.8|187241.8|187151.8|187249.1|187159.1|187237.5|187147.5|15
1737116020000|2025-01-17 12:13:40|187240.8|187150.8|187238.8|187148.8|187242.9|187152.9|187237|187147|17
1737116030000|2025-01-17 12:13:50|187238.5|187148.5|187235.3|187145.3|187244.6|187154.6|187234|187144|22
1737116040000|2025-01-17 12:14:00|187234.9|187144.9|187250.4|187160.4|187250.4|187160.4|187234.9|187144.9|24
1737116050000|2025-01-17 12:14:10|187251.4|187161.4|187256.7|187166.7|187256.7|187166.7|187251|187161|10
1737116060000|2025-01-17 12:14:20|187256.5|187166.5|187278.7|187188.7|187288.6|187198.6|187256.5|187166.5|17
1737116070000|2025-01-17 12:14:30|187278.4|187188.4|187279.2|187189.2|187279.2|187189.2|187271.5|187181.5|10
1737116080000|2025-01-17 12:14:40|187278.6|187188.6|187277.1|187187.1|187280.6|187190.6|187266|187176|23
1737116090000|2025-01-17 12:14:50|187274.2|187184.2|187277.9|187187.9|187279.5|187189.5|187271.1|187181.1|21
1737116100000|2025-01-17 12:15:00|187279.6|187189.6|187286|187196|187286|187196|187279.6|187189.6|17
1737116110000|2025-01-17 12:15:10|187285.7|187195.7|187306.7|187216.7|187306.7|187216.7|187285.7|187195.7|21
1737116120000|2025-01-17 12:15:20|187307.5|187217.5|187306.5|187216.5|187307.5|187217.5|187306.5|187216.5|10
1737116130000|2025-01-17 12:15:30|187306.6|187216.6|187306.6|187216.6|187306.7|187216.7|187306.3|187216.3|7
1737116140000|2025-01-17 12:15:40|187306.4|187216.4|187355|187265|187365|187275|187306.1|187216.1|14
1737116150000|2025-01-17 12:15:50|187359.9|187269.9|187349|187259|187359.9|187269.9|187348.7|187258.7|27
1737116160000|2025-01-17 12:16:00|187350|187260|187349.4|187259.4|187351.8|187261.8|187347.6|187257.6|22
1737116170000|2025-01-17 12:16:10|187348.6|187258.6|187354.3|187264.3|187362.5|187272.5|187348.6|187258.6|22
1737116180000|2025-01-17 12:16:20|187354|187264|187344.9|187254.9|187354|187264|187344.9|187254.9|12
1737116190000|2025-01-17 12:16:30|187344.4|187254.4|187349.9|187259.9|187350.7|187260.7|187344.4|187254.4|10
1737116200000|2025-01-17 12:16:40|187350.1|187260.1|187349.7|187259.7|187350.2|187260.2|187349.4|187259.4|9
1737116210000|2025-01-17 12:16:50|187349.1|187259.1|187347.7|187257.7|187350.5|187260.5|187347.2|187257.2|12
1737116220000|2025-01-17 12:17:00|187349.5|187259.5|187342|187252|187353.4|187263.4|187342|187252|17
1737116230000|2025-01-17 12:17:10|187344.3|187254.3|187345|187255|187345.4|187255.4|187344.3|187254.3|7
1737116240000|2025-01-17 12:17:20|187345.2|187255.2|187355|187265|187359.5|187269.5|187345|187255|14
1737116250000|2025-01-17 12:17:30|187359.4|187269.4|187352.1|187262.1|187359.4|187269.4|187352.1|187262.1|14
1737116260000|2025-01-17 12:17:40|187351.3|187261.3|187356.4|187266.4|187356.8|187266.8|187351|187261|13
1737116270000|2025-01-17 12:17:50|187356.5|187266.5|187353.8|187263.8|187359.5|187269.5|187353.8|187263.8|10
1737116280000|2025-01-17 12:18:00|187354.1|187264.1|187353.5|187263.5|187358.1|187268.1|187352.8|187262.8|15
1737116290000|2025-01-17 12:18:10|187353.7|187263.7|187348.6|187258.6|187358.3|187268.3|187348.6|187258.6|21
1737116300000|2025-01-17 12:18:20|187350.9|187260.9|187354.3|187264.3|187358.1|187268.1|187347.5|187257.5|21
1737116310000|2025-01-17 12:18:30|187356.6|187266.6|187356.4|187266.4|187356.6|187266.6|187355.8|187265.8|7
1737116320000|2025-01-17 12:18:40|187356.5|187266.5|187356|187266|187360.6|187270.6|187348.6|187258.6|16
1737116330000|2025-01-17 12:18:50|187359.4|187269.4|187398.8|187308.8|187400.4|187310.4|187359.2|187269.2|18
1737116340000|2025-01-17 12:19:00|187398.9|187308.9|187398.5|187308.5|187400.4|187310.4|187396.5|187306.5|14
1737116350000|2025-01-17 12:19:10|187397.2|187307.2|187398|187308|187398|187308|187397.2|187307.2|10
1737116360000|2025-01-17 12:19:20|187397.9|187307.9|187398.2|187308.2|187398.8|187308.8|187397.9|187307.9|11
1737116370000|2025-01-17 12:19:30|187398.8|187308.8|187397.6|187307.6|187398.8|187308.8|187395.8|187305.8|11
1737116380000|2025-01-17 12:19:40|187397.5|187307.5|187398.1|187308.1|187405.6|187315.6|187397.5|187307.5|9
1737116390000|2025-01-17 12:19:50|187398.3|187308.3|187397.5|187307.5|187398.3|187308.3|187397|187307|10
1737116400000|2025-01-17 12:20:00|187397.4|187307.4|187392|187302|187397.6|187307.6|187387.9|187297.9|9
1737116410000|2025-01-17 12:20:10|187392.1|187302.1|187395.1|187305.1|187395.1|187305.1|187392.1|187302.1|3
1737116420000|2025-01-17 12:20:20|187395.4|187305.4|187397.3|187307.3|187399.2|187309.2|187395.4|187305.4|10
1737116430000|2025-01-17 12:20:30|187399.4|187309.4|187436.1|187346.1|187444.1|187354.1|187399.4|187309.4|20
1737116440000|2025-01-17 12:20:40|187435.1|187345.1|187421.5|187331.5|187435.1|187345.1|187418.5|187328.5|14
1737116450000|2025-01-17 12:20:50|187421.8|187331.8|187422.9|187332.9|187422.9|187332.9|187421.7|187331.7|3
1737116460000|2025-01-17 12:21:00|187423|187333|187445|187355|187449.9|187359.9|187422.6|187332.6|21
1737116470000|2025-01-17 12:21:10|187445.3|187355.3|187443.2|187353.2|187447.9|187357.9|187442.4|187352.4|13
1737116480000|2025-01-17 12:21:20|187443.4|187353.4|187436.9|187346.9|187444.9|187354.9|187428.5|187338.5|12
1737116490000|2025-01-17 12:21:30|187437.3|187347.3|187441.6|187351.6|187444.4|187354.4|187437.3|187347.3|12
1737116500000|2025-01-17 12:21:40|187440.8|187350.8|187441.9|187351.9|187445|187355|187439.2|187349.2|9
1737116510000|2025-01-17 12:21:50|187439.2|187349.2|187436.8|187346.8|187444.2|187354.2|187434.1|187344.1|21
1737116520000|2025-01-17 12:22:00|187440.6|187350.6|187442.7|187352.7|187442.7|187352.7|187436.9|187346.9|18
1737116530000|2025-01-17 12:22:10|187440.1|187350.1|187439.6|187349.6|187442.7|187352.7|187439|187349|10
1737116540000|2025-01-17 12:22:20|187439.3|187349.3|187438.7|187348.7|187441.9|187351.9|187438.7|187348.7|6
1737116550000|2025-01-17 12:22:30|187438.6|187348.6|187418.5|187328.5|187438.6|187348.6|187418.2|187328.2|8
1737116560000|2025-01-17 12:22:40|187421.3|187331.3|187404.7|187314.7|187421.7|187331.7|187404.7|187314.7|14
1737116570000|2025-01-17 12:22:50|187404.4|187314.4|187407.7|187317.7|187409.6|187319.6|187403.2|187313.2|11
1737116580000|2025-01-17 12:23:00|187408.1|187318.1|187412.1|187322.1|187413.4|187323.4|187404|187314|7
1737116590000|2025-01-17 12:23:10|187412.7|187322.7|187403.2|187313.2|187412.7|187322.7|187403.2|187313.2|9
1737116600000|2025-01-17 12:23:20|187397.3|187307.3|187396.1|187306.1|187397.3|187307.3|187395.9|187305.9|3
1737116610000|2025-01-17 12:23:30|187396|187306|187401.2|187311.2|187403.8|187313.8|187396|187306|11
1737116620000|2025-01-17 12:23:40|187400.9|187310.9|187399.3|187309.3|187400.9|187310.9|187399.3|187309.3|5
1737116630000|2025-01-17 12:23:50|187398.8|187308.8|187394.1|187304.1|187398.8|187308.8|187393.7|187303.7|7
1737116640000|2025-01-17 12:24:00|187393.6|187303.6|187392.7|187302.7|187394.3|187304.3|187382.3|187292.3|20
1737116650000|2025-01-17 12:24:10|187392.8|187302.8|187393.4|187303.4|187393.9|187303.9|187392.8|187302.8|9
1737116660000|2025-01-17 12:24:20|187393.2|187303.2|187399.2|187309.2|187402.3|187312.3|187392.6|187302.6|15
1737116670000|2025-01-17 12:24:30|187397.3|187307.3|187395.4|187305.4|187398|187308|187395.4|187305.4|8
1737116680000|2025-01-17 12:24:40|187395.2|187305.2|187395.6|187305.6|187397.7|187307.7|187395|187305|8
1737116690000|2025-01-17 12:24:50|187395.4|187305.4|187395.3|187305.3|187395.9|187305.9|187394.9|187304.9|6
1737116700000|2025-01-17 12:25:00|187395|187305|187394.9|187304.9|187395|187305|187394.9|187304.9|2
1737116710000|2025-01-17 12:25:10|187402.8|187312.8|187394.3|187304.3|187402.8|187312.8|187392.1|187302.1|16
1737116720000|2025-01-17 12:25:20|187393.6|187303.6|187400.7|187310.7|187400.7|187310.7|187385|187295|20
1737116730000|2025-01-17 12:25:30|187398.5|187308.5|187401.9|187311.9|187401.9|187311.9|187391.4|187301.4|18
1737116740000|2025-01-17 12:25:40|187401.7|187311.7|187439.2|187349.2|187449.6|187359.6|187401.7|187311.7|28
1737116750000|2025-01-17 12:25:50|187435.4|187345.4|187453.8|187363.8|187460.6|187370.6|187435.4|187345.4|21
1737116760000|2025-01-17 12:26:00|187470.5|187380.5|187461.3|187371.3|187470.5|187380.5|187456.8|187366.8|22
1737116770000|2025-01-17 12:26:10|187461.1|187371.1|187498.6|187408.6|187507.5|187417.5|187456.8|187366.8|24
1737116780000|2025-01-17 12:26:20|187500.3|187410.3|187493.1|187403.1|187502.5|187412.5|187491.2|187401.2|26
1737116790000|2025-01-17 12:26:30|187490.9|187400.9|187479.8|187389.8|187491.4|187401.4|187479.8|187389.8|15
1737116800000|2025-01-17 12:26:40|187481.2|187391.2|187477.3|187387.3|187489.8|187399.8|187477.3|187387.3|24
1737116810000|2025-01-17 12:26:50|187477|187387|187484.7|187394.7|187489.2|187399.2|187473.1|187383.1|21
1737116820000|2025-01-17 12:27:00|187482.7|187392.7|187480.3|187390.3|187488.7|187398.7|187479.3|187389.3|17
1737116830000|2025-01-17 12:27:10|187480.1|187390.1|187473.7|187383.7|187482|187392|187472.2|187382.2|19
1737116840000|2025-01-17 12:27:20|187477.9|187387.9|187478|187388|187479|187389|187476.4|187386.4|14
1737116850000|2025-01-17 12:27:30|187476.8|187386.8|187481.8|187391.8|187486.9|187396.9|187474.8|187384.8|26
1737116860000|2025-01-17 12:27:40|187482.4|187392.4|187487.2|187397.2|187487.2|187397.2|187482.3|187392.3|11
1737116870000|2025-01-17 12:27:50|187485.8|187395.8|187526.1|187436.1|187529|187439|187485.8|187395.8|11
1737116880000|2025-01-17 12:28:00|187526.3|187436.3|187529.5|187439.5|187531|187441|187526.1|187436.1|15
1737116890000|2025-01-17 12:28:10|187528.9|187438.9|187512.8|187422.8|187528.9|187438.9|187511.2|187421.2|13
1737116900000|2025-01-17 12:28:20|187513|187423|187512.3|187422.3|187515.3|187425.3|187505.8|187415.8|16
1737116910000|2025-01-17 12:28:30|187511.9|187421.9|187513.4|187423.4|187513.4|187423.4|187511.5|187421.5|8
1737116920000|2025-01-17 12:28:40|187511.8|187421.8|187512.3|187422.3|187518.8|187428.8|187511.1|187421.1|11
1737116930000|2025-01-17 12:28:50|187513.2|187423.2|187503.2|187413.2|187513.2|187423.2|187502.2|187412.2|12
1737116940000|2025-01-17 12:29:00|187499.9|187409.9|187472.4|187382.4|187499.9|187409.9|187465.5|187375.5|23
1737116950000|2025-01-17 12:29:10|187470.3|187380.3|187471|187381|187471.3|187381.3|187466.5|187376.5|14
1737116960000|2025-01-17 12:29:20|187470.2|187380.2|187470.4|187380.4|187470.4|187380.4|187470|187380|3
1737116970000|2025-01-17 12:29:30|187470.7|187380.7|187477.6|187387.6|187482.7|187392.7|187469.8|187379.8|30
1737116980000|2025-01-17 12:29:40|187477.8|187387.8|187478.1|187388.1|187485.6|187395.6|187477.1|187387.1|11
1737116990000|2025-01-17 12:29:50|187478.4|187388.4|187499.5|187409.5|187499.5|187409.5|187478.4|187388.4|21
1737117000000|2025-01-17 12:30:00|187500.1|187410.1|187509.3|187419.3|187509.6|187419.6|187500.1|187410.1|19
1737117010000|2025-01-17 12:30:10|187508.9|187418.9|187503.9|187413.9|187509.5|187419.5|187500.1|187410.1|15
1737117020000|2025-01-17 12:30:20|187503.1|187413.1|187510.9|187420.9|187519.1|187429.1|187502.9|187412.9|14
1737117030000|2025-01-17 12:30:30|187510.7|187420.7|187504.8|187414.8|187510.7|187420.7|187501.1|187411.1|13
1737117040000|2025-01-17 12:30:40|187507.3|187417.3|187513.3|187423.3|187513.3|187423.3|187507.3|187417.3|14
1737117050000|2025-01-17 12:30:50|187514.4|187424.4|187530|187440|187538.9|187448.9|187514.4|187424.4|17
1737117060000|2025-01-17 12:31:00|187531.3|187441.3|187539.2|187449.2|187539.2|187449.2|187531.3|187441.3|21
1737117070000|2025-01-17 12:31:10|187537.1|187447.1|187500.6|187410.6|187545.6|187455.6|187500.5|187410.5|22
1737117080000|2025-01-17 12:31:20|187500|187410|187499|187409|187517.5|187427.5|187499|187409|19
1737117090000|2025-01-17 12:31:30|187498.5|187408.5|187499|187409|187510.6|187420.6|187495.6|187405.6|20
1737117100000|2025-01-17 12:31:40|187498.8|187408.8|187500.1|187410.1|187500.6|187410.6|187497.5|187407.5|16
1737117110000|2025-01-17 12:31:50|187499.1|187409.1|187495.7|187405.7|187508.9|187418.9|187492.6|187402.6|25
1737117120000|2025-01-17 12:32:00|187498.1|187408.1|187511.1|187421.1|187512.7|187422.7|187495.9|187405.9|27
1737117130000|2025-01-17 12:32:10|187510.7|187420.7|187510.1|187420.1|187510.9|187420.9|187503.7|187413.7|15
1737117140000|2025-01-17 12:32:20|187510|187420|187507.8|187417.8|187510|187420|187506.7|187416.7|8
1737117150000|2025-01-17 12:32:30|187508.2|187418.2|187515.2|187425.2|187517|187427|187498|187408|14
1737117160000|2025-01-17 12:32:40|187511.5|187421.5|187515.6|187425.6|187515.6|187425.6|187510|187420|14
1737117170000|2025-01-17 12:32:50|187514.1|187424.1|187515.2|187425.2|187515.7|187425.7|187506.8|187416.8|9
1737117180000|2025-01-17 12:33:00|187515.1|187425.1|187518.8|187428.8|187518.8|187428.8|187515.1|187425.1|6
1737117190000|2025-01-17 12:33:10|187519.4|187429.4|187512.2|187422.2|187519.4|187429.4|187512.2|187422.2|6
1737117200000|2025-01-17 12:33:20|187513.7|187423.7|187516.8|187426.8|187518.6|187428.6|187513.7|187423.7|12
1737117210000|2025-01-17 12:33:30|187519.2|187429.2|187518.1|187428.1|187519.2|187429.2|187517.3|187427.3|8
1737117220000|2025-01-17 12:33:40|187517.9|187427.9|187516.6|187426.6|187518.2|187428.2|187515.4|187425.4|10
1737117230000|2025-01-17 12:33:50|187515.3|187425.3|187515.4|187425.4|187516.1|187426.1|187515.2|187425.2|4
1737117240000|2025-01-17 12:34:00|187515.2|187425.2|187513|187423|187516.9|187426.9|187513|187423|5
1737117250000|2025-01-17 12:34:10|187511.5|187421.5|187515.4|187425.4|187515.4|187425.4|187510.1|187420.1|13
1737117260000|2025-01-17 12:34:20|187515.5|187425.5|187515.6|187425.6|187515.7|187425.7|187515.5|187425.5|4
1737117270000|2025-01-17 12:34:30|187515.8|187425.8|187513.1|187423.1|187516.3|187426.3|187513.1|187423.1|5
1737117280000|2025-01-17 12:34:40|187514.9|187424.9|187516.5|187426.5|187516.7|187426.7|187514.9|187424.9|5
1737117290000|2025-01-17 12:34:50|187516.4|187426.4|187516|187426|187516.4|187426.4|187516|187426|5
1737117300000|2025-01-17 12:35:00|187515.9|187425.9|187518.1|187428.1|187519.5|187429.5|187515.7|187425.7|9
1737117310000|2025-01-17 12:35:10|187518.2|187428.2|187516.9|187426.9|187518.5|187428.5|187516.9|187426.9|6
1737117320000|2025-01-17 12:35:20|187515.5|187425.5|187512.8|187422.8|187516.8|187426.8|187512.8|187422.8|9
1737117330000|2025-01-17 12:35:30|187513.5|187423.5|187473.7|187383.7|187513.5|187423.5|187473.3|187383.3|21
1737117340000|2025-01-17 12:35:40|187480.5|187390.5|187490.7|187400.7|187493|187403|187480.5|187390.5|17
1737117350000|2025-01-17 12:35:50|187488.1|187398.1|187478.7|187388.7|187488.1|187398.1|187475.8|187385.8|20
1737117360000|2025-01-17 12:36:00|187478.5|187388.5|187487.8|187397.8|187493.7|187403.7|187478.2|187388.2|19
1737117370000|2025-01-17 12:36:10|187487.7|187397.7|187485.9|187395.9|187489.5|187399.5|187476.8|187386.8|20
1737117380000|2025-01-17 12:36:20|187486|187396|187477.7|187387.7|187486|187396|187476.2|187386.2|9
1737117390000|2025-01-17 12:36:30|187478.7|187388.7|187481.8|187391.8|187486.3|187396.3|187476.9|187386.9|18
1737117400000|2025-01-17 12:36:40|187482.2|187392.2|187479.2|187389.2|187485.4|187395.4|187479.2|187389.2|18
1737117410000|2025-01-17 12:36:50|187479.4|187389.4|187487|187397|187487|187397|187478.6|187388.6|13
1737117420000|2025-01-17 12:37:00|187486.5|187396.5|187476.3|187386.3|187486.5|187396.5|187476.3|187386.3|11
1737117430000|2025-01-17 12:37:10|187476.4|187386.4|187473.8|187383.8|187476.4|187386.4|187473.4|187383.4|10
1737117440000|2025-01-17 12:37:20|187474.1|187384.1|187473.7|187383.7|187474.1|187384.1|187473.7|187383.7|2
1737117450000|2025-01-17 12:37:30|187475|187385|187476.9|187386.9|187476.9|187386.9|187475|187385|6
1737117460000|2025-01-17 12:37:40|187484|187394|187494|187404|187495.8|187405.8|187483.7|187393.7|11
1737117470000|2025-01-17 12:37:50|187494.2|187404.2|187495.6|187405.6|187495.8|187405.8|187494.2|187404.2|10
1737117480000|2025-01-17 12:38:00|187494|187404|187493.1|187403.1|187494|187404|187492.6|187402.6|12
1737117490000|2025-01-17 12:38:10|187493.7|187403.7|187494.1|187404.1|187494.2|187404.2|187493|187403|11
1737117500000|2025-01-17 12:38:20|187494.9|187404.9|187493.9|187403.9|187496.7|187406.7|187493.9|187403.9|9
1737117510000|2025-01-17 12:38:30|187493.1|187403.1|187494|187404|187494.8|187404.8|187493.1|187403.1|5
1737117520000|2025-01-17 12:38:40|187493.9|187403.9|187477.4|187387.4|187495.2|187405.2|187474.1|187384.1|7
1737117530000|2025-01-17 12:38:50|187477.2|187387.2|187476.9|187386.9|187477.2|187387.2|187476.9|187386.9|2
1737117540000|2025-01-17 12:39:00|187481|187391|187479.3|187389.3|187484.8|187394.8|187476.2|187386.2|9
1737117550000|2025-01-17 12:39:10|187479.4|187389.4|187476.3|187386.3|187479.6|187389.6|187476.1|187386.1|7
1737117560000|2025-01-17 12:39:20|187476.4|187386.4|187476.1|187386.1|187478.7|187388.7|187476|187386|6
1737117570000|2025-01-17 12:39:30|187475.8|187385.8|187476.4|187386.4|187476.4|187386.4|187475.8|187385.8|4
1737117580000|2025-01-17 12:39:40|187476.5|187386.5|187485.7|187395.7|187485.7|187395.7|187474.6|187384.6|13
1737117590000|2025-01-17 12:39:50|187485.8|187395.8|187493.1|187403.1|187493.1|187403.1|187485.4|187395.4|9
1737117600000|2025-01-17 12:40:00|187512.9|187422.9|187500.1|187410.1|187512.9|187422.9|187498|187408|20
1737117610000|2025-01-17 12:40:10|187503.7|187413.7|187505.9|187415.9|187505.9|187415.9|187499.3|187409.3|23
1737117620000|2025-01-17 12:40:20|187506.5|187416.5|187508.8|187418.8|187510.4|187420.4|187506.5|187416.5|14
1737117630000|2025-01-17 12:40:30|187509.3|187419.3|187508.2|187418.2|187510.1|187420.1|187507.8|187417.8|11
1737117640000|2025-01-17 12:40:40|187508.1|187418.1|187512.4|187422.4|187513.8|187423.8|187508.1|187418.1|8
1737117650000|2025-01-17 12:40:50|187511.6|187421.6|187512|187422|187512.5|187422.5|187511.1|187421.1|9
1737117660000|2025-01-17 12:41:00|187512.7|187422.7|187515.8|187425.8|187519.2|187429.2|187512.7|187422.7|19
1737117670000|2025-01-17 12:41:10|187516.8|187426.8|187517.8|187427.8|187522.9|187432.9|187515.1|187425.1|16
1737117680000|2025-01-17 12:41:20|187517.4|187427.4|187514.8|187424.8|187517.4|187427.4|187511.7|187421.7|9
1737117690000|2025-01-17 12:41:30|187514.9|187424.9|187514.9|187424.9|187515.5|187425.5|187514.8|187424.8|7
1737117700000|2025-01-17 12:41:40|187514.7|187424.7|187516.2|187426.2|187518.5|187428.5|187514.7|187424.7|7
1737117710000|2025-01-17 12:41:50|187517.1|187427.1|187517.3|187427.3|187520.8|187430.8|187515.5|187425.5|20
1737117720000|2025-01-17 12:42:00|187521.7|187431.7|187520.1|187430.1|187524.4|187434.4|187520.1|187430.1|6
1737117730000|2025-01-17 12:42:10|187519.8|187429.8|187519|187429|187534.3|187444.3|187519|187429|20
1737117740000|2025-01-17 12:42:20|187523.4|187433.4|187517|187427|187523.4|187433.4|187517|187427|6
1737117750000|2025-01-17 12:42:30|187516.8|187426.8|187508.9|187418.9|187516.8|187426.8|187505.8|187415.8|8
1737117760000|2025-01-17 12:42:40|187509.2|187419.2|187515.8|187425.8|187515.8|187425.8|187509.2|187419.2|9
1737117770000|2025-01-17 12:42:50|187517.1|187427.1|187514.3|187424.3|187517.1|187427.1|187513.6|187423.6|9
1737117780000|2025-01-17 12:43:00|187509.1|187419.1|187514.2|187424.2|187520.4|187430.4|187508.9|187418.9|19
1737117790000|2025-01-17 12:43:10|187514.1|187424.1|187521.8|187431.8|187521.8|187431.8|187514.1|187424.1|12
1737117800000|2025-01-17 12:43:20|187521.3|187431.3|187565.1|187475.1|187570.6|187480.6|187521.3|187431.3|18
1737117810000|2025-01-17 12:43:30|187562.9|187472.9|187567.4|187477.4|187568.2|187478.2|187561.7|187471.7|17
1737117820000|2025-01-17 12:43:40|187567.2|187477.2|187561.2|187471.2|187567.2|187477.2|187558.9|187468.9|19
1737117830000|2025-01-17 12:43:50|187559.9|187469.9|187561.3|187471.3|187563.3|187473.3|187559.9|187469.9|10
1737117840000|2025-01-17 12:44:00|187559.5|187469.5|187564.5|187474.5|187568.9|187478.9|187559.5|187469.5|20
1737117850000|2025-01-17 12:44:10|187564.2|187474.2|187564|187474|187564.2|187474.2|187563.7|187473.7|10
1737117860000|2025-01-17 12:44:20|187565.9|187475.9|187561.1|187471.1|187565.9|187475.9|187560.9|187470.9|15
1737117870000|2025-01-17 12:44:30|187561|187471|187560|187470|187561.6|187471.6|187559.7|187469.7|11
1737117880000|2025-01-17 12:44:40|187560.2|187470.2|187559.8|187469.8|187562.7|187472.7|187559.8|187469.8|15
1737117890000|2025-01-17 12:44:50|187559.3|187469.3|187566|187476|187575.1|187485.1|187559.3|187469.3|21
1737117900000|2025-01-17 12:45:00|187567.3|187477.3|187634.7|187544.7|187647.3|187557.3|187565.6|187475.6|32
1737117910000|2025-01-17 12:45:10|187635.9|187545.9|187611.9|187521.9|187640.8|187550.8|187603.1|187513.1|24
1737117920000|2025-01-17 12:45:20|187611.8|187521.8|187597.5|187507.5|187612|187522|187594.7|187504.7|13
1737117930000|2025-01-17 12:45:30|187598.3|187508.3|187595.9|187505.9|187598.3|187508.3|187594.2|187504.2|14
1737117940000|2025-01-17 12:45:40|187596.5|187506.5|187594.6|187504.6|187598.9|187508.9|187594.6|187504.6|21
1737117950000|2025-01-17 12:45:50|187594.8|187504.8|187581|187491|187596.6|187506.6|187581|187491|16
1737117960000|2025-01-17 12:46:00|187585.2|187495.2|187587.2|187497.2|187592.4|187502.4|187582.1|187492.1|26
1737117970000|2025-01-17 12:46:10|187586.6|187496.6|187579.5|187489.5|187586.6|187496.6|187575.6|187485.6|15
1737117980000|2025-01-17 12:46:20|187578.8|187488.8|187582.9|187492.9|187585.6|187495.6|187578.8|187488.8|18
1737117990000|2025-01-17 12:46:30|187582|187492|187581|187491|187584|187494|187579.8|187489.8|22
1737118000000|2025-01-17 12:46:40|187580.7|187490.7|187584.9|187494.9|187584.9|187494.9|187579.1|187489.1|26
1737118010000|2025-01-17 12:46:50|187592.2|187502.2|187592.3|187502.3|187594.4|187504.4|187592.2|187502.2|10
1737118020000|2025-01-17 12:47:00|187592.1|187502.1|187596.5|187506.5|187598.5|187508.5|187592.1|187502.1|14
1737118030000|2025-01-17 12:47:10|187596.3|187506.3|187593.1|187503.1|187600|187510|187587.9|187497.9|22
1737118040000|2025-01-17 12:47:20|187595.3|187505.3|187591.3|187501.3|187596.4|187506.4|187586.3|187496.3|18
1737118050000|2025-01-17 12:47:30|187592.4|187502.4|187586|187496|187592.4|187502.4|187583.8|187493.8|25
1737118060000|2025-01-17 12:47:40|187585|187495|187579.8|187489.8|187587.1|187497.1|187576.5|187486.5|20
1737118070000|2025-01-17 12:47:50|187581.3|187491.3|187557.8|187467.8|187591.7|187501.7|187555.3|187465.3|24
1737118080000|2025-01-17 12:48:00|187557.2|187467.2|187557.5|187467.5|187562.6|187472.6|187550.1|187460.1|26
1737118090000|2025-01-17 12:48:10|187557.7|187467.7|187517.1|187427.1|187560.1|187470.1|187517.1|187427.1|23
1737118100000|2025-01-17 12:48:20|187517.5|187427.5|187512.9|187422.9|187525.8|187435.8|187510.2|187420.2|25
1737118110000|2025-01-17 12:48:30|187513|187423|187514.5|187424.5|187517.8|187427.8|187510.7|187420.7|20
1737118120000|2025-01-17 12:48:40|187515.9|187425.9|187521.4|187431.4|187528.3|187438.3|187515.8|187425.8|22
1737118130000|2025-01-17 12:48:50|187526.8|187436.8|187525.5|187435.5|187535.3|187445.3|187522.5|187432.5|19
1737118140000|2025-01-17 12:49:00|187525.4|187435.4|187521.6|187431.6|187525.6|187435.6|187521.3|187431.3|17
1737118150000|2025-01-17 12:49:10|187521.5|187431.5|187523.1|187433.1|187535.2|187445.2|187520|187430|13
1737118160000|2025-01-17 12:49:20|187521.1|187431.1|187520.3|187430.3|187523.6|187433.6|187516.1|187426.1|16
1737118170000|2025-01-17 12:49:30|187520.4|187430.4|187560.8|187470.8|187569.5|187479.5|187520.3|187430.3|17
1737118180000|2025-01-17 12:49:40|187563.5|187473.5|187566.3|187476.3|187571.9|187481.9|187558.2|187468.2|24
1737118190000|2025-01-17 12:49:50|187571.6|187481.6|187568.6|187478.6|187572.8|187482.8|187557.1|187467.1|20
1737118200000|2025-01-17 12:50:00|187568.4|187478.4|187555.1|187465.1|187568.4|187478.4|187552.3|187462.3|13
1737118210000|2025-01-17 12:50:10|187554.9|187464.9|187556.1|187466.1|187556.1|187466.1|187554.9|187464.9|6
1737118220000|2025-01-17 12:50:20|187553.3|187463.3|187564.4|187474.4|187564.7|187474.7|187553.3|187463.3|16
1737118230000|2025-01-17 12:50:30|187565.8|187475.8|187562.7|187472.7|187572.8|187482.8|187559.1|187469.1|18
1737118240000|2025-01-17 12:50:40|187564.3|187474.3|187564.4|187474.4|187564.5|187474.5|187564.2|187474.2|6
1737118250000|2025-01-17 12:50:50|187564.7|187474.7|187563|187473|187564.9|187474.9|187560.9|187470.9|13
1737118260000|2025-01-17 12:51:00|187562.9|187472.9|187565|187475|187565|187475|187560.5|187470.5|12
1737118270000|2025-01-17 12:51:10|187564.4|187474.4|187559.1|187469.1|187564.4|187474.4|187559.1|187469.1|13
1737118280000|2025-01-17 12:51:20|187564.6|187474.6|187565.7|187475.7|187566|187476|187562.6|187472.6|11
1737118290000|2025-01-17 12:51:30|187565.6|187475.6|187564.5|187474.5|187565.6|187475.6|187564.5|187474.5|4
1737118300000|2025-01-17 12:51:40|187565.6|187475.6|187567.6|187477.6|187567.6|187477.6|187565.6|187475.6|8
1737118310000|2025-01-17 12:51:50|187567.8|187477.8|187566.6|187476.6|187570.8|187480.8|187564.6|187474.6|8
1737118320000|2025-01-17 12:52:00|187567.3|187477.3|187530|187440|187567.3|187477.3|187530|187440|13
1737118330000|2025-01-17 12:52:10|187528.7|187438.7|187529|187439|187531.7|187441.7|187523.7|187433.7|17
1737118340000|2025-01-17 12:52:20|187528.6|187438.6|187527.6|187437.6|187530.7|187440.7|187526.5|187436.5|10
1737118350000|2025-01-17 12:52:30|187527.5|187437.5|187524.4|187434.4|187527.5|187437.5|187523|187433|14
1737118360000|2025-01-17 12:52:40|187524.3|187434.3|187524.1|187434.1|187524.3|187434.3|187524.1|187434.1|2
1737118370000|2025-01-17 12:52:50|187523.3|187433.3|187528.2|187438.2|187529.4|187439.4|187523.3|187433.3|13
1737118380000|2025-01-17 12:53:00|187527.8|187437.8|187526.1|187436.1|187527.8|187437.8|187526.1|187436.1|8
1737118390000|2025-01-17 12:53:10|187526.2|187436.2|187563.6|187473.6|187568.6|187478.6|187526.1|187436.1|19
1737118400000|2025-01-17 12:53:20|187563.5|187473.5|187572.8|187482.8|187572.8|187482.8|187563.5|187473.5|17
1737118410000|2025-01-17 12:53:30|187567.2|187477.2|187572.3|187482.3|187572.8|187482.8|187566.9|187476.9|14
1737118420000|2025-01-17 12:53:40|187572.2|187482.2|187571.4|187481.4|187572.7|187482.7|187566.3|187476.3|19
1737118430000|2025-01-17 12:53:50|187570.9|187480.9|187568.3|187478.3|187572.7|187482.7|187559.7|187469.7|19
1737118440000|2025-01-17 12:54:00|187567.5|187477.5|187567.7|187477.7|187569.9|187479.9|187564.8|187474.8|25
1737118450000|2025-01-17 12:54:10|187567.8|187477.8|187569.3|187479.3|187571.2|187481.2|187564.5|187474.5|20
1737118460000|2025-01-17 12:54:20|187569.4|187479.4|187571.1|187481.1|187571.5|187481.5|187568.1|187478.1|11
1737118470000|2025-01-17 12:54:30|187571.3|187481.3|187576.4|187486.4|187576.5|187486.5|187568.3|187478.3|18
1737118480000|2025-01-17 12:54:40|187577|187487|187573|187483|187579.7|187489.7|187571.7|187481.7|26
1737118490000|2025-01-17 12:54:50|187572.3|187482.3|187579.3|187489.3|187579.4|187489.4|187571.4|187481.4|22
1737118500000|2025-01-17 12:55:00|187579.5|187489.5|187612.1|187522.1|187614.1|187524.1|187577.9|187487.9|15
1737118510000|2025-01-17 12:55:10|187612.7|187522.7|187612.2|187522.2|187612.9|187522.9|187612.2|187522.2|8
1737118520000|2025-01-17 12:55:20|187612.1|187522.1|187637.4|187547.4|187637.4|187547.4|187612.1|187522.1|25
1737118530000|2025-01-17 12:55:30|187637.8|187547.8|187639.4|187549.4|187640|187550|187637.6|187547.6|16
1737118540000|2025-01-17 12:55:40|187638.8|187548.8|187639.2|187549.2|187641.5|187551.5|187638.8|187548.8|7
1737118550000|2025-01-17 12:55:50|187637.6|187547.6|187631.1|187541.1|187637.6|187547.6|187624.2|187534.2|12
1737118560000|2025-01-17 12:56:00|187631.2|187541.2|187627.7|187537.7|187632.2|187542.2|187622.8|187532.8|16
1737118570000|2025-01-17 12:56:10|187625.3|187535.3|187630.8|187540.8|187633.9|187543.9|187623.5|187533.5|14
1737118580000|2025-01-17 12:56:20|187628.6|187538.6|187627.9|187537.9|187630.1|187540.1|187627.9|187537.9|5
1737118590000|2025-01-17 12:56:30|187629.1|187539.1|187640.6|187550.6|187642|187552|187629.1|187539.1|18
1737118600000|2025-01-17 12:56:40|187640.9|187550.9|187633.5|187543.5|187642.4|187552.4|187630.9|187540.9|19
1737118610000|2025-01-17 12:56:50|187636.4|187546.4|187640.1|187550.1|187640.1|187550.1|187635|187545|16
1737118620000|2025-01-17 12:57:00|187640|187550|187639.4|187549.4|187640|187550|187639.3|187549.3|4
1737118630000|2025-01-17 12:57:10|187639.6|187549.6|187627.5|187537.5|187640|187550|187619.6|187529.6|10
1737118640000|2025-01-17 12:57:20|187624.8|187534.8|187643.2|187553.2|187643.2|187553.2|187624.8|187534.8|17
1737118650000|2025-01-17 12:57:30|187642.9|187552.9|187644.3|187554.3|187644.7|187554.7|187640.3|187550.3|17
1737118660000|2025-01-17 12:57:40|187643.6|187553.6|187645.1|187555.1|187646.5|187556.5|187638.3|187548.3|19
1737118670000|2025-01-17 12:57:50|187645.5|187555.5|187650|187560|187653.7|187563.7|187644.6|187554.6|21
1737118680000|2025-01-17 12:58:00|187648.8|187558.8|187648.8|187558.8|187650.7|187560.7|187648.3|187558.3|17
1737118690000|2025-01-17 12:58:10|187648.9|187558.9|187652.3|187562.3|187652.8|187562.8|187648.5|187558.5|11
1737118700000|2025-01-17 12:58:20|187652.1|187562.1|187685.9|187595.9|187685.9|187595.9|187650.5|187560.5|27
1737118710000|2025-01-17 12:58:30|187685.5|187595.5|187679.8|187589.8|187687|187597|187676.1|187586.1|18
1737118720000|2025-01-17 12:58:40|187680.4|187590.4|187676.3|187586.3|187680.4|187590.4|187675.6|187585.6|15
1737118730000|2025-01-17 12:58:50|187676.6|187586.6|187673.1|187583.1|187676.9|187586.9|187670.8|187580.8|10
1737118740000|2025-01-17 12:59:00|187672.7|187582.7|187667.1|187577.1|187672.8|187582.8|187664.4|187574.4|20
1737118750000|2025-01-17 12:59:10|187667.4|187577.4|187666.7|187576.7|187667.4|187577.4|187666.1|187576.1|10
1737118760000|2025-01-17 12:59:20|187667.4|187577.4|187670|187580|187670|187580|187666.1|187576.1|9
1737118770000|2025-01-17 12:59:30|187671.6|187581.6|187675.5|187585.5|187675.7|187585.7|187671.6|187581.6|6
1737118780000|2025-01-17 12:59:40|187675.3|187585.3|187681.4|187591.4|187681.4|187591.4|187674.5|187584.5|10
1737118790000|2025-01-17 12:59:50|187680.8|187590.8|187680.2|187590.2|187680.8|187590.8|187680.2|187590.2|2
1737118800000|2025-01-17 13:00:00|187680.4|187590.4|187674.3|187584.3|187680.4|187590.4|187673.8|187583.8|15
1737118810000|2025-01-17 13:00:10|187675.1|187585.1|187687.7|187597.7|187688.3|187598.3|187675.1|187585.1|9
1737118820000|2025-01-17 13:00:20|187688.8|187598.8|187667.5|187577.5|187688.8|187598.8|187667.5|187577.5|21
1737118830000|2025-01-17 13:00:30|187666.7|187576.7|187657|187567|187670.1|187580.1|187657|187567|23
1737118840000|2025-01-17 13:00:40|187656.6|187566.6|187660.9|187570.9|187663.9|187573.9|187644.7|187554.7|24
1737118850000|2025-01-17 13:00:50|187662.1|187572.1|187660.8|187570.8|187662.2|187572.2|187656.8|187566.8|24
1737118860000|2025-01-17 13:01:00|187661.1|187571.1|187661|187571|187662.4|187572.4|187660.6|187570.6|12
1737118870000|2025-01-17 13:01:10|187661.4|187571.4|187641.1|187551.1|187662.4|187572.4|187626.4|187536.4|29
1737118880000|2025-01-17 13:01:20|187628.6|187538.6|187622.3|187532.3|187639.1|187549.1|187620.7|187530.7|20
1737118890000|2025-01-17 13:01:30|187622.1|187532.1|187620.8|187530.8|187622.3|187532.3|187620.8|187530.8|11
1737118900000|2025-01-17 13:01:40|187620.6|187530.6|187675.7|187585.7|187688.8|187598.8|187620.2|187530.2|16
1737118910000|2025-01-17 13:01:50|187675.4|187585.4|187675|187585|187675.7|187585.7|187672.8|187582.8|14
1737118920000|2025-01-17 13:02:00|187675.1|187585.1|187683.4|187593.4|187683.4|187593.4|187674.3|187584.3|15
1737118930000|2025-01-17 13:02:10|187683.1|187593.1|187687.2|187597.2|187689.9|187599.9|187682.5|187592.5|22
1737118940000|2025-01-17 13:02:20|187687.1|187597.1|187689.6|187599.6|187690|187600|187686.9|187596.9|19
1737118950000|2025-01-17 13:02:30|187704.4|187614.4|187693.1|187603.1|187704.4|187614.4|187692.1|187602.1|20
1737118960000|2025-01-17 13:02:40|187698.8|187608.8|187699.3|187609.3|187699.3|187609.3|187695.3|187605.3|13
1737118970000|2025-01-17 13:02:50|187699.4|187609.4|187702|187612|187702|187612|187699.4|187609.4|7
1737118980000|2025-01-17 13:03:00|187701.9|187611.9|187696.5|187606.5|187701.9|187611.9|187696.2|187606.2|14
1737118990000|2025-01-17 13:03:10|187696.4|187606.4|187697.2|187607.2|187705.1|187615.1|187692.3|187602.3|16
1737119000000|2025-01-17 13:03:20|187697|187607|187666.5|187576.5|187697|187607|187666.5|187576.5|16
1737119010000|2025-01-17 13:03:30|187660.6|187570.6|187688|187598|187688.2|187598.2|187660.5|187570.5|25
1737119020000|2025-01-17 13:03:40|187687.6|187597.6|187688.3|187598.3|187689.2|187599.2|187685.8|187595.8|10
1737119030000|2025-01-17 13:03:50|187689|187599|187681.3|187591.3|187702.8|187612.8|187681.3|187591.3|22
1737119040000|2025-01-17 13:04:00|187681.6|187591.6|187676.3|187586.3|187681.6|187591.6|187675.1|187585.1|16
1737119050000|2025-01-17 13:04:10|187676.2|187586.2|187697.3|187607.3|187697.3|187607.3|187676.2|187586.2|14
1737119060000|2025-01-17 13:04:20|187695.2|187605.2|187700.1|187610.1|187700.1|187610.1|187693.4|187603.4|21
1737119070000|2025-01-17 13:04:30|187697.5|187607.5|187703.2|187613.2|187705.1|187615.1|187693.3|187603.3|17
1737119080000|2025-01-17 13:04:40|187703.3|187613.3|187705.9|187615.9|187706.9|187616.9|187703.3|187613.3|6
1737119090000|2025-01-17 13:04:50|187706|187616|187701.8|187611.8|187707.2|187617.2|187701.7|187611.7|8
1737119100000|2025-01-17 13:05:00|187702.5|187612.5|187700.5|187610.5|187704.2|187614.2|187700.5|187610.5|11
1737119110000|2025-01-17 13:05:10|187700.4|187610.4|187699.1|187609.1|187701.3|187611.3|187699|187609|6
1737119120000|2025-01-17 13:05:20|187700.1|187610.1|187719.2|187629.2|187737.6|187632.8|187692|187602|26
1737119130000|2025-01-17 13:05:30|187718.7|187628.7|187721.9|187631.9|187723|187633|187718.7|187628.7|6
1737119140000|2025-01-17 13:05:40|187722.4|187632.4|187718.3|187628.3|187723.6|187633.6|187715.3|187625.3|9
1737119150000|2025-01-17 13:05:50|187718.5|187628.5|187728.2|187638.2|187728.2|187638.2|187705.3|187615.3|10
1737119160000|2025-01-17 13:06:00|187728|187638|187765.1|187635.1|187765.1|187671.6|187728|187635.1|16
1737119170000|2025-01-17 13:06:10|187765.7|187635.7|187753.9|187663.9|187783.6|187663.9|187753.4|187633.6|21
1737119180000|2025-01-17 13:06:20|187753.7|187663.7|187757|187667|187761.4|187671.4|187751.6|187661.6|19
1737119190000|2025-01-17 13:06:30|187757.8|187667.8|187753.3|187663.3|187759|187669|187749.9|187659.9|14
1737119200000|2025-01-17 13:06:40|187752.5|187662.5|187752.1|187662.1|187755.8|187665.8|187749.2|187659.2|20
1737119210000|2025-01-17 13:06:50|187752.3|187662.3|187749.6|187659.6|187752.7|187662.7|187748.2|187658.2|8
1737119220000|2025-01-17 13:07:00|187749.8|187659.8|187741.8|187651.8|187749.8|187659.8|187739.9|187649.9|11
1737119230000|2025-01-17 13:07:10|187744.5|187654.5|187749.2|187659.2|187752.9|187662.9|187744|187654|8
1737119240000|2025-01-17 13:07:20|187749.1|187659.1|187748.7|187658.7|187753.7|187663.7|187747.1|187657.1|12
1737119250000|2025-01-17 13:07:30|187746.8|187656.8|187748.3|187658.3|187748.8|187658.8|187746.2|187656.2|8
1737119260000|2025-01-17 13:07:40|187748.7|187658.7|187748.7|187658.7|187748.9|187658.9|187748.7|187658.7|3
1737119270000|2025-01-17 13:07:50|187749.2|187659.2|187746.2|187656.2|187752.9|187662.9|187746.2|187656.2|8
1737119280000|2025-01-17 13:08:00|187747.9|187657.9|187745.3|187655.3|187748|187658|187745.1|187655.1|7
1737119290000|2025-01-17 13:08:10|187744.9|187654.9|187721.8|187631.8|187747.8|187657.8|187720.9|187630.9|20
1737119300000|2025-01-17 13:08:20|187723.9|187633.9|187752.8|187662.8|187755|187665|187723.9|187633.9|23
1737119310000|2025-01-17 13:08:30|187750.4|187660.4|187753.3|187663.3|187756.6|187666.6|187748.9|187658.9|18
1737119320000|2025-01-17 13:08:40|187745.7|187655.7|187745.8|187655.8|187747.6|187657.6|187744.1|187654.1|12
1737119330000|2025-01-17 13:08:50|187745.7|187655.7|187752.7|187662.7|187752.8|187662.8|187730.9|187640.9|28
1737119340000|2025-01-17 13:09:00|187752.8|187662.8|187757.6|187667.6|187757.9|187667.9|187749.2|187659.2|9
1737119350000|2025-01-17 13:09:10|187758.3|187668.3|187747|187657|187758.5|187668.5|187747|187657|17
1737119360000|2025-01-17 13:09:20|187747.4|187657.4|187745.7|187655.7|187752.5|187662.5|187745.7|187655.7|13
1737119370000|2025-01-17 13:09:30|187740.2|187650.2|187738.1|187648.1|187746.8|187656.8|187735|187645|14
1737119380000|2025-01-17 13:09:40|187738|187648|187737.6|187647.6|187741.9|187651.9|187735.1|187645.1|12
1737119390000|2025-01-17 13:09:50|187737.4|187647.4|187713.5|187623.5|187737.4|187647.4|187709.1|187619.1|24
1737119400000|2025-01-17 13:10:00|187711.8|187621.8|187716.6|187626.6|187719.9|187629.9|187708.1|187618.1|18
1737119410000|2025-01-17 13:10:10|187717.4|187627.4|187722.5|187632.5|187722.5|187632.5|187716.3|187626.3|12
1737119420000|2025-01-17 13:10:20|187719.5|187629.5|187718|187628|187719.5|187629.5|187713.1|187623.1|16
1737119430000|2025-01-17 13:10:30|187718.3|187628.3|187735|187645|187735|187645|187718.2|187628.2|14
1737119440000|2025-01-17 13:10:40|187735.3|187645.3|187776.6|187686.6|187790.3|187700.3|187735.1|187645.1|14
1737119450000|2025-01-17 13:10:50|187774.7|187684.7|187772.5|187682.5|187775.7|187685.7|187772|187682|21
1737119460000|2025-01-17 13:11:00|187772.2|187682.2|187795.4|187705.4|187795.4|187705.4|187771.8|187681.8|21
1737119470000|2025-01-17 13:11:10|187795.1|187705.1|187797.7|187707.7|187801.4|187711.4|187795.1|187705.1|20
1737119480000|2025-01-17 13:11:20|187796|187706|187800.2|187710.2|187801.6|187711.6|187796|187706|10
1737119490000|2025-01-17 13:11:30|187799.7|187709.7|187805.9|187715.9|187805.9|187715.9|187796.9|187706.9|13
1737119500000|2025-01-17 13:11:40|187803.6|187713.6|187806|187716|187806|187716|187796.9|187706.9|14
1737119510000|2025-01-17 13:11:50|187839.9|187749.9|187847.4|187757.4|187853.9|187763.9|187838.4|187748.4|31
1737119520000|2025-01-17 13:12:00|187850|187760|187854.4|187764.4|187854.4|187764.4|187849|187759|18
1737119530000|2025-01-17 13:12:10|187855.6|187765.6|187865.9|187775.9|187877.9|187787.9|187848.6|187758.6|29
1737119540000|2025-01-17 13:12:20|187870|187780|187861.4|187771.4|187877.8|187787.8|187854|187764|33
1737119550000|2025-01-17 13:12:30|187861.9|187771.9|187858.8|187768.8|187864.5|187774.5|187857.1|187767.1|29
1737119560000|2025-01-17 13:12:40|187859|187769|187861.8|187771.8|187862.7|187772.7|187857.8|187767.8|32
1737119570000|2025-01-17 13:12:50|187860.5|187770.5|187854.5|187764.5|187866.4|187776.4|187850.5|187760.5|33
1737119580000|2025-01-17 13:13:00|187854|187764|187850.2|187760.2|187857|187767|187849.2|187759.2|19
1737119590000|2025-01-17 13:13:10|187849.2|187759.2|187838.8|187748.8|187850.3|187760.3|187831.4|187741.4|24
1737119600000|2025-01-17 13:13:20|187833.6|187743.6|187834.5|187744.5|187836|187746|187813.9|187723.9|28
1737119610000|2025-01-17 13:13:30|187834.3|187744.3|187834.7|187744.7|187835.9|187745.9|187829.6|187739.6|17
1737119620000|2025-01-17 13:13:40|187835.7|187745.7|187808.7|187718.7|187837.6|187747.6|187808.7|187718.7|20
1737119630000|2025-01-17 13:13:50|187808.6|187718.6|187799|187709|187808.6|187718.6|187799|187709|7
1737119640000|2025-01-17 13:14:00|187799.8|187709.8|187794.4|187704.4|187801.4|187711.4|187794.4|187704.4|9
1737119650000|2025-01-17 13:14:10|187794.3|187704.3|187794.7|187704.7|187795.2|187705.2|187794.3|187704.3|8
1737119660000|2025-01-17 13:14:20|187794.5|187704.5|187794.2|187704.2|187794.7|187704.7|187794.2|187704.2|5
1737119670000|2025-01-17 13:14:30|187794|187704|187786|187696|187801.8|187711.8|187780|187690|15
1737119680000|2025-01-17 13:14:40|187785.9|187695.9|187775.5|187685.5|187786.3|187696.3|187773.5|187683.5|22
1737119690000|2025-01-17 13:14:50|187779.3|187689.3|187771.8|187681.8|187779.3|187689.3|187771.8|187681.8|16
1737119700000|2025-01-17 13:15:00|187773|187683|187782.1|187692.1|187782.1|187692.1|187772.6|187682.6|19
1737119710000|2025-01-17 13:15:10|187782|187692|187788.1|187698.1|187790|187700|187781.1|187691.1|14
1737119720000|2025-01-17 13:15:20|187790.2|187700.2|187858|187768|187862.8|187772.8|187790.2|187700.2|23
1737119730000|2025-01-17 13:15:30|187859.8|187769.8|187864.4|187774.4|187867.4|187777.4|187857.8|187767.8|32
1737119740000|2025-01-17 13:15:40|187856|187766|187852.4|187762.4|187860.7|187770.7|187852.2|187762.2|29
1737119750000|2025-01-17 13:15:50|187848.8|187758.8|187850.7|187760.7|187855|187765|187843.9|187753.9|31
1737119760000|2025-01-17 13:16:00|187848.2|187758.2|187862|187772|187863.9|187773.9|187839.7|187749.7|28
1737119770000|2025-01-17 13:16:10|187862.1|187772.1|187863.4|187773.4|187863.4|187773.4|187859.9|187769.9|20
1737119780000|2025-01-17 13:16:20|187863.2|187773.2|187859.8|187769.8|187863.2|187773.2|187851.7|187761.7|22
1737119790000|2025-01-17 13:16:30|187860.2|187770.2|187857.9|187767.9|187861.9|187771.9|187851.6|187761.6|19
1737119800000|2025-01-17 13:16:40|187858.7|187768.7|187849.7|187759.7|187862.4|187772.4|187848.7|187758.7|18
1737119810000|2025-01-17 13:16:50|187851.7|187761.7|187863.3|187773.3|187863.3|187773.3|187851.7|187761.7|25
1737119820000|2025-01-17 13:17:00|187862.4|187772.4|187870.9|187780.9|187917.8|187827.8|187862.4|187772.4|26
1737119830000|2025-01-17 13:17:10|187869.9|187779.9|187871.1|187781.1|187874.5|187784.5|187866.2|187776.2|29
1737119840000|2025-01-17 13:17:20|187876.2|187786.2|187881.6|187791.6|187883.6|187793.6|187875.6|187785.6|27
1737119850000|2025-01-17 13:17:30|187882.1|187792.1|187856.2|187766.2|187883.8|187793.8|187853.7|187763.7|23
1737119860000|2025-01-17 13:17:40|187858.1|187768.1|187878.3|187788.3|187882.3|187792.3|187858.1|187768.1|26
1737119870000|2025-01-17 13:17:50|187878.5|187788.5|187876.1|187786.1|187879.4|187789.4|187871.6|187781.6|21
1737119880000|2025-01-17 13:18:00|187876.5|187786.5|187874.7|187784.7|187876.5|187786.5|187874.1|187784.1|14
1737119890000|2025-01-17 13:18:10|187875.2|187785.2|187879.7|187789.7|187884.1|187794.1|187875.2|187785.2|22
1737119900000|2025-01-17 13:18:20|187880|187790|187880.9|187790.9|187880.9|187790.9|187880|187790|6
1737119910000|2025-01-17 13:18:30|187880.2|187790.2|187901.9|187811.9|187901.9|187811.9|187879.7|187789.7|12
1737119920000|2025-01-17 13:18:40|187901.8|187811.8|187898.8|187808.8|187901.8|187811.8|187897.8|187807.8|17
1737119930000|2025-01-17 13:18:50|187899.8|187809.8|187900|187810|187900|187810|187892.6|187802.6|29
1737119940000|2025-01-17 13:19:00|187900.5|187810.5|187909.9|187819.9|187913.1|187823.1|187898.9|187808.9|19
1737119950000|2025-01-17 13:19:10|187909.7|187819.7|187903.4|187813.4|187910.5|187820.5|187893.9|187803.9|16
1737119960000|2025-01-17 13:19:20|187901.3|187811.3|187914|187824|187914|187824|187893.6|187803.6|19
1737119970000|2025-01-17 13:19:30|187914.4|187824.4|187932|187842|187933.5|187843.5|187914.4|187824.4|21
1737119980000|2025-01-17 13:19:40|187930.3|187840.3|187929.9|187839.9|187931.2|187841.2|187921.9|187831.9|23
1737119990000|2025-01-17 13:19:50|187930|187840|187929.9|187839.9|187930.6|187840.6|187926.3|187836.3|14
1737120000000|2025-01-17 13:20:00|187930.7|187840.7|187950.5|187860.5|187966.5|187876.5|187930.7|187840.7|19
1737120010000|2025-01-17 13:20:10|187950.2|187860.2|187944|187854|187950.6|187860.6|187944|187854|17
1737120020000|2025-01-17 13:20:20|187943.9|187853.9|187945.3|187855.3|187945.3|187855.3|187936.7|187846.7|16
1737120030000|2025-01-17 13:20:30|187945.1|187855.1|187940.9|187850.9|187945.1|187855.1|187940.9|187850.9|10
1737120040000|2025-01-17 13:20:40|187937.8|187847.8|187937.4|187847.4|187948.3|187858.3|187933.7|187843.7|21
1737120050000|2025-01-17 13:20:50|187936|187846|187935.4|187845.4|187938.5|187848.5|187933.5|187843.5|18
1737120060000|2025-01-17 13:21:00|187930.6|187840.6|187925.4|187835.4|187932.9|187842.9|187924.5|187834.5|17
1737120070000|2025-01-17 13:21:10|187925.3|187835.3|187923.2|187833.2|187937.3|187847.3|187923.2|187833.2|11
1737120080000|2025-01-17 13:21:20|187924.8|187834.8|187922.1|187832.1|187924.8|187834.8|187911.4|187821.4|23
1737120090000|2025-01-17 13:21:30|187921.8|187831.8|187918.4|187828.4|187926|187836|187916.4|187826.4|13
1737120100000|2025-01-17 13:21:40|187917.5|187827.5|187899.9|187809.9|187917.5|187827.5|187889.3|187799.3|19
1737120110000|2025-01-17 13:21:50|187879.4|187789.4|187874.1|187784.1|187892.2|187802.2|187874|187784|16
1737120120000|2025-01-17 13:22:00|187873.8|187783.8|187890.9|187800.9|187892.3|187802.3|187873.6|187783.6|22
1737120130000|2025-01-17 13:22:10|187891.6|187801.6|187923.9|187833.9|187931.5|187841.5|187886.3|187796.3|22
1737120140000|2025-01-17 13:22:20|187923.2|187833.2|187937.2|187847.2|187941.5|187851.5|187923.2|187833.2|22
1737120150000|2025-01-17 13:22:30|187938.6|187848.6|187940.7|187850.7|187940.7|187850.7|187921|187831|19
1737120160000|2025-01-17 13:22:40|187940.8|187850.8|187936.6|187846.6|187942.9|187852.9|187934.9|187844.9|14
1737120170000|2025-01-17 13:22:50|187936.5|187846.5|187924.1|187834.1|187938.1|187848.1|187920.5|187830.5|17
1737120180000|2025-01-17 13:23:00|187924.3|187834.3|187904.9|187814.9|187932.6|187842.6|187904.9|187814.9|23
1737120190000|2025-01-17 13:23:10|187906.2|187816.2|187903.1|187813.1|187907.6|187817.6|187902.9|187812.9|12
1737120200000|2025-01-17 13:23:20|187901.6|187811.6|187897.9|187807.9|187901.6|187811.6|187897.9|187807.9|7
1737120210000|2025-01-17 13:23:30|187897.8|187807.8|187900.3|187810.3|187900.3|187810.3|187897.4|187807.4|15
1737120220000|2025-01-17 13:23:40|187897.7|187807.7|187899|187809|187899.9|187809.9|187897.2|187807.2|10
1737120230000|2025-01-17 13:23:50|187901|187811|187918.9|187828.9|187932.7|187842.7|187901|187811|17
1737120240000|2025-01-17 13:24:00|187920|187830|187912.1|187822.1|187920.1|187830.1|187906.3|187816.3|27
1737120250000|2025-01-17 13:24:10|187912.8|187822.8|187902.4|187812.4|187916.6|187826.6|187893.2|187803.2|22
1737120260000|2025-01-17 13:24:20|187898.6|187808.6|187915.7|187825.7|187917|187827|187897|187807|24
1737120270000|2025-01-17 13:24:30|187914.6|187824.6|187919.6|187829.6|187919.6|187829.6|187914.5|187824.5|12
1737120280000|2025-01-17 13:24:40|187916.7|187826.7|187916.9|187826.9|187920.2|187830.2|187915.7|187825.7|13
1737120290000|2025-01-17 13:24:50|187915|187825|187919.3|187829.3|187922.2|187832.2|187915|187825|17
1737120300000|2025-01-17 13:25:00|187922.4|187832.4|187972|187882|187988.8|187898.8|187922.4|187832.4|28
1737120310000|2025-01-17 13:25:10|187975|187885|187959.3|187869.3|187975.2|187885.2|187955.4|187865.4|29
1737120320000|2025-01-17 13:25:20|187958.4|187868.4|187965.9|187875.9|187967.9|187877.9|187949.2|187859.2|32
1737120330000|2025-01-17 13:25:30|187967.3|187877.3|187963|187873|187974.8|187884.8|187963|187873|29
1737120340000|2025-01-17 13:25:40|187964.7|187874.7|187963.8|187873.8|187969.2|187879.2|187963.8|187873.8|23
1737120350000|2025-01-17 13:25:50|187958.1|187868.1|187986|187896|187998.4|187908.4|187954.1|187864.1|25
1737120360000|2025-01-17 13:26:00|187987.9|187897.9|188017.9|187927.9|188022.1|187932.1|187986.4|187896.4|37
1737120370000|2025-01-17 13:26:10|188018|187928|188016.8|187926.8|188019.5|187929.5|188011.8|187921.8|28
1737120380000|2025-01-17 13:26:20|188017.4|187927.4|188008|187918|188019.6|187929.6|188008|187918|24
1737120390000|2025-01-17 13:26:30|188060.7|187970.7|188053.5|187963.5|188082|187992|188052.8|187962.8|30
1737120400000|2025-01-17 13:26:40|188053|187963|188075.7|187985.7|188075.8|187985.8|188052.9|187962.9|19
1737120410000|2025-01-17 13:26:50|188071.7|187981.7|188066.1|187976.1|188071.9|187981.9|188050.9|187960.9|28
1737120420000|2025-01-17 13:27:00|188066.3|187976.3|188020.9|187930.9|188068.1|187978.1|188014|187924|22
1737120430000|2025-01-17 13:27:10|188022.5|187932.5|188003.1|187913.1|188028.5|187938.5|187993.8|187903.8|34
1737120440000|2025-01-17 13:27:20|188001.3|187911.3|187991.9|187901.9|188010.7|187920.7|187991.9|187901.9|29
1737120450000|2025-01-17 13:27:30|187993.8|187903.8|188011|187921|188033.5|187943.5|187992|187902|25
1737120460000|2025-01-17 13:27:40|188009.1|187919.1|188003.9|187913.9|188009.1|187919.1|188000.8|187910.8|23
1737120470000|2025-01-17 13:27:50|188003.7|187913.7|187999.3|187909.3|188015.7|187925.7|187999.3|187909.3|21
1737120480000|2025-01-17 13:28:00|187996.6|187906.6|187984.5|187894.5|187996.6|187906.6|187983.1|187893.1|16
1737120490000|2025-01-17 13:28:10|187983.8|187893.8|187973.5|187883.5|187983.8|187893.8|187973.5|187883.5|15
1737120500000|2025-01-17 13:28:20|187974.1|187884.1|187979|187889|187979|187889|187974.1|187884.1|9
1737120510000|2025-01-17 13:28:30|187982.2|187892.2|187985.3|187895.3|187985.4|187895.4|187982.2|187892.2|12
1737120520000|2025-01-17 13:28:40|187985|187895|187989.8|187899.8|187990.6|187900.6|187981.1|187891.1|7
1737120530000|2025-01-17 13:28:50|187991.3|187901.3|187988.4|187898.4|187991.8|187901.8|187980.8|187890.8|13
1737120540000|2025-01-17 13:29:00|187990.1|187900.1|187978.3|187888.3|187990.1|187900.1|187976.2|187886.2|17
1737120550000|2025-01-17 13:29:10|187976.8|187886.8|187977.6|187887.6|187977.8|187887.8|187976.8|187886.8|6
1737120560000|2025-01-17 13:29:20|187977.3|187887.3|187964.3|187874.3|187981.7|187891.7|187962|187872|20
1737120570000|2025-01-17 13:29:30|187962.2|187872.2|187964.7|187874.7|187964.7|187874.7|187962.2|187872.2|11
1737120580000|2025-01-17 13:29:40|187964|187874|187961.9|187871.9|187964|187874|187958.9|187868.9|15
1737120590000|2025-01-17 13:29:50|187981.6|187851.6|188010.7|187808.7|188010.7|187853.4|187971.1|187808.7|15
1737120600000|2025-01-17 13:30:00|187975.9|187845.9|187971.6|187841.6|188009.8|187862.5|187946.4|187776.2|28
1737120610000|2025-01-17 13:30:10|187968.7|187838.7|187950.2|187860.2|187982.3|187868.2|187922.3|187819.4|22
1737120620000|2025-01-17 13:30:20|187950.3|187860.3|187949.7|187859.7|187950.3|187860.3|187949.6|187859.6|12
1737120630000|2025-01-17 13:30:30|187949.9|187859.9|187949.6|187859.6|187949.9|187859.9|187947.9|187857.9|8
1737120640000|2025-01-17 13:30:40|187949.5|187859.5|187945.1|187855.1|187951|187861|187944.2|187854.2|18
1737120650000|2025-01-17 13:30:50|187948.4|187858.4|187953.8|187863.8|187954.3|187864.3|187948.3|187858.3|11
1737120660000|2025-01-17 13:31:00|187953.9|187863.9|187955.7|187865.7|187955.9|187865.9|187953.3|187863.3|14
1737120670000|2025-01-17 13:31:10|187955.8|187865.8|187959.9|187869.9|187961.3|187871.3|187955.1|187865.1|9
1737120680000|2025-01-17 13:31:20|187963.6|187873.6|187960.1|187870.1|187963.6|187873.6|187959.4|187869.4|10
1737120690000|2025-01-17 13:31:30|187960.6|187870.6|187955.9|187865.9|187960.8|187870.8|187955.9|187865.9|11
1737120700000|2025-01-17 13:31:40|187955.5|187865.5|187955.5|187865.5|187956.5|187866.5|187955.5|187865.5|7
1737120710000|2025-01-17 13:31:50|187955.6|187865.6|187955.3|187865.3|187955.6|187865.6|187955.3|187865.3|4
1737120720000|2025-01-17 13:32:00|187955.8|187865.8|187957.2|187867.2|187969.1|187879.1|187950.7|187860.7|32
1737120730000|2025-01-17 13:32:10|187954.4|187864.4|187954.4|187864.4|187955|187865|187953.3|187863.3|14
1737120740000|2025-01-17 13:32:20|187955.2|187865.2|187958.1|187868.1|187958.1|187868.1|187954.9|187864.9|14
1737120750000|2025-01-17 13:32:30|187958|187868|187955.6|187865.6|187959.8|187869.8|187955.5|187865.5|16
1737120760000|2025-01-17 13:32:40|187955.7|187865.7|187955.6|187865.6|187958.2|187868.2|187955.3|187865.3|12
1737120770000|2025-01-17 13:32:50|187956.1|187866.1|187957.8|187867.8|187957.8|187867.8|187953.9|187863.9|18
1737120780000|2025-01-17 13:33:00|187952.7|187862.7|187872.5|187782.5|187955.2|187865.2|187870.8|187780.8|24
1737120790000|2025-01-17 13:33:10|187874.9|187784.9|187779.9|187689.9|187874.9|187784.9|187779.9|187689.9|32
1737120800000|2025-01-17 13:33:20|187779.5|187689.5|187797.8|187707.8|187801.1|187711.1|187771.4|187681.4|35
1737120810000|2025-01-17 13:33:30|187797.3|187707.3|187882.4|187792.4|187888.3|187798.3|187797.3|187707.3|31
1737120820000|2025-01-17 13:33:40|187882.5|187792.5|187887.6|187797.6|187888.7|187798.7|187878.4|187788.4|23
1737120830000|2025-01-17 13:33:50|187887.4|187797.4|187913.5|187823.5|187913.6|187823.6|187868.8|187778.8|21
1737120840000|2025-01-17 13:34:00|187907.7|187817.7|187849.9|187759.9|187907.7|187817.7|187841|187751|33
1737120850000|2025-01-17 13:34:10|187847.6|187757.6|187818.9|187728.9|187847.6|187757.6|187815.9|187725.9|30
1737120860000|2025-01-17 13:34:20|187820.9|187730.9|187823.2|187733.2|187828|187738|187812|187722|31
1737120870000|2025-01-17 13:34:30|187823.3|187733.3|187824.6|187734.6|187824.7|187734.7|187819|187729|13
1737120880000|2025-01-17 13:34:40|187825.9|187735.9|187829.1|187739.1|187831.5|187741.5|187825.9|187735.9|18
1737120890000|2025-01-17 13:34:50|187829.2|187739.2|187818|187728|187829.3|187739.3|187818|187728|9
1737120900000|2025-01-17 13:35:00|187817.3|187727.3|187812.1|187722.1|187818.7|187728.7|187811.6|187721.6|13
1737120910000|2025-01-17 13:35:10|187811.7|187721.7|187828.7|187738.7|187829.4|187739.4|187811.1|187721.1|27
1737120920000|2025-01-17 13:35:20|187827.7|187737.7|187826.5|187736.5|187831.2|187741.2|187826.5|187736.5|16
1737120930000|2025-01-17 13:35:30|187826.3|187736.3|187823|187733|187826.3|187736.3|187819|187729|18
1737120940000|2025-01-17 13:35:40|187823.1|187733.1|187820.5|187730.5|187824.4|187734.4|187820.5|187730.5|8
1737120950000|2025-01-17 13:35:50|187821|187731|187825.4|187735.4|187825.4|187735.4|187820.7|187730.7|15
1737120960000|2025-01-17 13:36:00|187824.1|187734.1|187818.4|187728.4|187824.1|187734.1|187817.2|187727.2|20
1737120970000|2025-01-17 13:36:10|187818.6|187728.6|187858.1|187768.1|187862.5|187772.5|187818.6|187728.6|27
1737120980000|2025-01-17 13:36:20|187854.2|187764.2|187888.3|187798.3|187888.8|187798.8|187852.5|187762.5|24
1737120990000|2025-01-17 13:36:30|187888.4|187798.4|187893.4|187803.4|187906.1|187816.1|187888.4|187798.4|23
1737121000000|2025-01-17 13:36:40|187895.4|187805.4|187894.2|187804.2|187895.7|187805.7|187894.2|187804.2|16
1737121010000|2025-01-17 13:36:50|187894.4|187804.4|187873.9|187783.9|187894.9|187804.9|187872.3|187782.3|15
1737121020000|2025-01-17 13:37:00|187875.1|187785.1|187861.6|187771.6|187876.4|187786.4|187860.7|187770.7|23
1737121030000|2025-01-17 13:37:10|187860.5|187770.5|187862.8|187772.8|187867.7|187777.7|187849.4|187759.4|24
1737121040000|2025-01-17 13:37:20|187863.7|187773.7|187860.2|187770.2|187869.8|187779.8|187853.7|187763.7|24
1737121050000|2025-01-17 13:37:30|187862|187772|187867.8|187777.8|187868|187778|187857.7|187767.7|18
1737121060000|2025-01-17 13:37:40|187867.9|187777.9|187856.1|187766.1|187867.9|187777.9|187856|187766|15
1737121070000|2025-01-17 13:37:50|187856.3|187766.3|187857.7|187767.7|187867.4|187777.4|187855.3|187765.3|18
1737121080000|2025-01-17 13:38:00|187857.9|187767.9|187862.7|187772.7|187868.4|187778.4|187857.3|187767.3|28
1737121090000|2025-01-17 13:38:10|187862.5|187772.5|187907.3|187817.3|187911.2|187821.2|187860.6|187770.6|22
1737121100000|2025-01-17 13:38:20|187908.6|187818.6|187914.5|187824.5|187914.5|187824.5|187908.4|187818.4|10
1737121110000|2025-01-17 13:38:30|187915.5|187825.5|187881.2|187791.2|187915.7|187825.7|187880.6|187790.6|20
1737121120000|2025-01-17 13:38:40|187883.4|187793.4|187879.7|187789.7|187887.6|187797.6|187879.6|187789.6|13
1737121130000|2025-01-17 13:38:50|187879.3|187789.3|187891|187801|187891.9|187801.9|187878.8|187788.8|13
1737121140000|2025-01-17 13:39:00|187891.1|187801.1|187893.6|187803.6|187895.8|187805.8|187890.8|187800.8|22
1737121150000|2025-01-17 13:39:10|187893.3|187803.3|187887.4|187797.4|187895|187805|187887.2|187797.2|18
1737121160000|2025-01-17 13:39:20|187886.8|187796.8|187886.3|187796.3|187887|187797|187886.2|187796.2|9
1737121170000|2025-01-17 13:39:30|187886.4|187796.4|187871.9|187781.9|187886.4|187796.4|187870.5|187780.5|14
1737121180000|2025-01-17 13:39:40|187870|187780|187865.2|187775.2|187870|187780|187850.9|187760.9|25
1737121190000|2025-01-17 13:39:50|187847.7|187757.7|187796.7|187706.7|187847.7|187757.7|187786.4|187696.4|20
1737121200000|2025-01-17 13:40:00|187798.1|187708.1|187800.8|187710.8|187801.7|187711.7|187794.3|187704.3|20
1737121210000|2025-01-17 13:40:10|187801|187711|187800.5|187710.5|187801.1|187711.1|187798.8|187708.8|14
1737121220000|2025-01-17 13:40:20|187800.7|187710.7|187800|187710|187800.7|187710.7|187790.6|187700.6|18
1737121230000|2025-01-17 13:40:30|187799.4|187709.4|187795.9|187705.9|187800.5|187710.5|187793.5|187703.5|17
1737121240000|2025-01-17 13:40:40|187753|187663|187768.9|187678.9|187770.2|187680.2|187753|187663|30
1737121250000|2025-01-17 13:40:50|187768.6|187678.6|187759.3|187669.3|187770.6|187680.6|187758.2|187668.2|26
1737121260000|2025-01-17 13:41:00|187759.1|187669.1|187774.1|187684.1|187776.9|187686.9|187757.7|187667.7|24
1737121270000|2025-01-17 13:41:10|187767.7|187677.7|187775.2|187685.2|187775.2|187685.2|187761.7|187671.7|17
1737121280000|2025-01-17 13:41:20|187775.6|187685.6|187783.8|187693.8|187788.1|187698.1|187775.6|187685.6|16
1737121290000|2025-01-17 13:41:30|187783.4|187693.4|187786.4|187696.4|187789.4|187699.4|187783.4|187693.4|25
1737121300000|2025-01-17 13:41:40|187786.5|187696.5|187779.8|187689.8|187786.5|187696.5|187776.1|187686.1|18
1737121310000|2025-01-17 13:41:50|187777.7|187687.7|187769.2|187679.2|187781.6|187691.6|187766.2|187676.2|16
1737121320000|2025-01-17 13:42:00|187769.6|187679.6|187769.4|187679.4|187773.7|187683.7|187769.4|187679.4|12
1737121330000|2025-01-17 13:42:10|187769.8|187679.8|187767.1|187677.1|187770|187680|187767.1|187677.1|8
1737121340000|2025-01-17 13:42:20|187768.5|187678.5|187766.6|187676.6|187768.5|187678.5|187765.3|187675.3|7
1737121350000|2025-01-17 13:42:30|187765.3|187675.3|187770.1|187680.1|187774.6|187684.6|187765.3|187675.3|12
1737121360000|2025-01-17 13:42:40|187769.8|187679.8|187756.3|187666.3|187769.8|187679.8|187753.9|187663.9|21
1737121370000|2025-01-17 13:42:50|187754.4|187664.4|187762.8|187672.8|187762.9|187672.9|187749.1|187659.1|18
1737121380000|2025-01-17 13:43:00|187761.6|187671.6|187774.4|187684.4|187774.4|187684.4|187761.2|187671.2|13
1737121390000|2025-01-17 13:43:10|187774.7|187684.7|187774.6|187684.6|187774.7|187684.7|187773.5|187683.5|6
1737121400000|2025-01-17 13:43:20|187774.4|187684.4|187778|187688|187783.8|187693.8|187771.6|187681.6|13
1737121410000|2025-01-17 13:43:30|187775.2|187685.2|187723|187633|187778.4|187688.4|187721.2|187631.2|20
1737121420000|2025-01-17 13:43:40|187719|187629|187699.1|187609.1|187725.5|187635.5|187698.7|187608.7|35
1737121430000|2025-01-17 13:43:50|187701.1|187611.1|187701.3|187611.3|187703.3|187613.3|187699.6|187609.6|21
1737121440000|2025-01-17 13:44:00|187701.1|187611.1|187706.9|187616.9|187717.8|187627.8|187701.1|187611.1|26
1737121450000|2025-01-17 13:44:10|187707|187617|187701.7|187611.7|187708.3|187618.3|187701.7|187611.7|22
1737121460000|2025-01-17 13:44:20|187703.3|187613.3|187702.3|187612.3|187703.3|187613.3|187699.1|187609.1|21
1737121470000|2025-01-17 13:44:30|187702.4|187612.4|187685.1|187595.1|187706.6|187616.6|187678.8|187588.8|31
1737121480000|2025-01-17 13:44:40|187682.6|187592.6|187679.1|187589.1|187683.2|187593.2|187678.5|187588.5|27
1737121490000|2025-01-17 13:44:50|187679.2|187589.2|187686.8|187596.8|187686.8|187596.8|187678.6|187588.6|18
1737121500000|2025-01-17 13:45:00|187685.9|187595.9|187687.4|187597.4|187690.4|187600.4|187680|187590|21
1737121510000|2025-01-17 13:45:10|187689.1|187599.1|187694.2|187604.2|187695.7|187605.7|187689.1|187599.1|13
1737121520000|2025-01-17 13:45:20|187693.9|187603.9|187695.6|187605.6|187700.2|187610.2|187693.2|187603.2|15
1737121530000|2025-01-17 13:45:30|187696.2|187606.2|187714.2|187624.2|187714.3|187624.3|187696.2|187606.2|22
1737121540000|2025-01-17 13:45:40|187714.6|187624.6|187704.4|187614.4|187715.1|187625.1|187704.3|187614.3|17
1737121550000|2025-01-17 13:45:50|187703.4|187613.4|187702.9|187612.9|187708.2|187618.2|187699|187609|23
1737121560000|2025-01-17 13:46:00|187704.1|187614.1|187686.3|187596.3|187704.1|187614.1|187679.9|187589.9|21
1737121570000|2025-01-17 13:46:10|187687.9|187597.9|187690.2|187600.2|187692.8|187602.8|187685.9|187595.9|11
1737121580000|2025-01-17 13:46:20|187690.5|187600.5|187692.3|187602.3|187692.9|187602.9|187688.9|187598.9|9
1737121590000|2025-01-17 13:46:30|187691.8|187601.8|187691.7|187601.7|187692.1|187602.1|187691.7|187601.7|7
1737121600000|2025-01-17 13:46:40|187691.9|187601.9|187692.7|187602.7|187694.1|187604.1|187682.7|187592.7|16
1737121610000|2025-01-17 13:46:50|187693.3|187603.3|187691.2|187601.2|187693.3|187603.3|187691.2|187601.2|6
1737121620000|2025-01-17 13:47:00|187691.4|187601.4|187692.8|187602.8|187693|187603|187690.9|187600.9|13
1737121630000|2025-01-17 13:47:10|187693|187603|187692.9|187602.9|187694.3|187604.3|187690.7|187600.7|7
1737121640000|2025-01-17 13:47:20|187692.4|187602.4|187689.9|187599.9|187693.6|187603.6|187684.7|187594.7|14
1737121650000|2025-01-17 13:47:30|187690.1|187600.1|187689.7|187599.7|187690.1|187600.1|187689.7|187599.7|3
1737121660000|2025-01-17 13:47:40|187689.9|187599.9|187690.4|187600.4|187690.4|187600.4|187689.7|187599.7|5
1737121670000|2025-01-17 13:47:50|187690.6|187600.6|187687.6|187597.6|187690.6|187600.6|187687.6|187597.6|4
1737121680000|2025-01-17 13:48:00|187687.7|187597.7|187692.1|187602.1|187692.1|187602.1|187687.7|187597.7|6
1737121690000|2025-01-17 13:48:10|187692|187602|187714.5|187624.5|187736|187646|187692|187602|19
1737121700000|2025-01-17 13:48:20|187714.4|187624.4|187716.2|187626.2|187716.8|187626.8|187713.5|187623.5|8
1737121710000|2025-01-17 13:48:30|187716.3|187626.3|187717.2|187627.2|187717.7|187627.7|187716.3|187626.3|9
1737121720000|2025-01-17 13:48:40|187717.4|187627.4|187724.2|187634.2|187725.6|187635.6|187717.4|187627.4|22
1737121730000|2025-01-17 13:48:50|187723.8|187633.8|187729.9|187639.9|187735.9|187645.9|187723.7|187633.7|20
1737121740000|2025-01-17 13:49:00|187728.5|187638.5|187737.6|187647.6|187740.9|187650.9|187728.5|187638.5|18
1737121750000|2025-01-17 13:49:10|187739.1|187649.1|187739.3|187649.3|187740.5|187650.5|187737.7|187647.7|16
1737121760000|2025-01-17 13:49:20|187744.6|187654.6|187742.1|187652.1|187744.6|187654.6|187742.1|187652.1|4
1737121770000|2025-01-17 13:49:30|187743.8|187653.8|187738.2|187648.2|187743.8|187653.8|187738.2|187648.2|7
1737121780000|2025-01-17 13:49:40|187737.9|187647.9|187737.5|187647.5|187738.3|187648.3|187737.5|187647.5|5
1737121790000|2025-01-17 13:49:50|187737.1|187647.1|187736.6|187646.6|187737.3|187647.3|187736.6|187646.6|8
1737121800000|2025-01-17 13:50:00|187737.7|187647.7|187783.5|187693.5|187790.9|187700.9|187737.1|187647.1|16
1737121810000|2025-01-17 13:50:10|187783.2|187693.2|187784.2|187694.2|187792.9|187702.9|187781.2|187691.2|12
1737121820000|2025-01-17 13:50:20|187783.4|187693.4|187785|187695|187789.5|187699.5|187773.2|187683.2|23
1737121830000|2025-01-17 13:50:30|187785.2|187695.2|187782.3|187692.3|187787.5|187697.5|187771.5|187681.5|16
1737121840000|2025-01-17 13:50:40|187785.1|187695.1|187780.9|187690.9|187791.2|187701.2|187780.9|187690.9|18
1737121850000|2025-01-17 13:50:50|187777.2|187687.2|187790.4|187700.4|187791.2|187701.2|187776.6|187686.6|22
1737121860000|2025-01-17 13:51:00|187790.2|187700.2|187788.2|187698.2|187790.7|187700.7|187776.6|187686.6|19
1737121870000|2025-01-17 13:51:10|187783.3|187693.3|187790.5|187700.5|187790.5|187700.5|187776|187686|10
1737121880000|2025-01-17 13:51:20|187790.7|187700.7|187811.5|187721.5|187819.2|187729.2|187790.7|187700.7|25
1737121890000|2025-01-17 13:51:30|187811.6|187721.6|187822.3|187732.3|187823|187733|187811.6|187721.6|18
1737121900000|2025-01-17 13:51:40|187823|187733|187841.6|187751.6|187842.7|187752.7|187822.9|187732.9|20
1737121910000|2025-01-17 13:51:50|187841.9|187751.9|187846.2|187756.2|187851.9|187761.9|187841.9|187751.9|22
1737121920000|2025-01-17 13:52:00|187845.8|187755.8|187844|187754|187846.9|187756.9|187843.7|187753.7|18
1737121930000|2025-01-17 13:52:10|187843.9|187753.9|187838.7|187748.7|187844.9|187754.9|187838.7|187748.7|18
1737121940000|2025-01-17 13:52:20|187840.2|187750.2|187838.4|187748.4|187841.7|187751.7|187836.1|187746.1|15
1737121950000|2025-01-17 13:52:30|187839.7|187749.7|187848|187758|187854.7|187764.7|187839.7|187749.7|20
1737121960000|2025-01-17 13:52:40|187848.3|187758.3|187848.3|187758.3|187850.9|187760.9|187845.8|187755.8|19
1737121970000|2025-01-17 13:52:50|187847.4|187757.4|187849.5|187759.5|187849.5|187759.5|187846.4|187756.4|15
1737121980000|2025-01-17 13:53:00|187850.2|187760.2|187850|187760|187860.9|187770.9|187836.7|187746.7|25
1737121990000|2025-01-17 13:53:10|187850.4|187760.4|187859.2|187769.2|187861.5|187771.5|187844|187754|22
1737122000000|2025-01-17 13:53:20|187858.5|187768.5|187876.2|187786.2|187878|187788|187853.5|187763.5|20
1737122010000|2025-01-17 13:53:30|187874.1|187784.1|187873.5|187783.5|187876.4|187786.4|187871.7|187781.7|20
1737122020000|2025-01-17 13:53:40|187873.8|187783.8|187892.7|187802.7|187893.5|187803.5|187873.5|187783.5|27
1737122030000|2025-01-17 13:53:50|187892.9|187802.9|187894.3|187804.3|187898.2|187808.2|187890.7|187800.7|28
1737122040000|2025-01-17 13:54:00|187893.7|187803.7|187890.4|187800.4|187893.7|187803.7|187889.8|187799.8|22
1737122050000|2025-01-17 13:54:10|187890.3|187800.3|187891.8|187801.8|187893.6|187803.6|187890.3|187800.3|28
1737122060000|2025-01-17 13:54:20|187891|187801|187894.9|187804.9|187896.6|187806.6|187891|187801|22
1737122070000|2025-01-17 13:54:30|187895.1|187805.1|187895.3|187805.3|187898.1|187808.1|187894.7|187804.7|27
1737122080000|2025-01-17 13:54:40|187895.1|187805.1|187896.8|187806.8|187896.9|187806.9|187895.1|187805.1|12
1737122090000|2025-01-17 13:54:50|187896.9|187806.9|187907.6|187817.6|187911|187821|187895.6|187805.6|26
1737122100000|2025-01-17 13:55:00|187906.7|187816.7|187929.3|187839.3|187959|187869|187906.7|187816.7|22
1737122110000|2025-01-17 13:55:10|187929.1|187839.1|187902.4|187812.4|187929.3|187839.3|187890.7|187800.7|14
1737122120000|2025-01-17 13:55:20|187902.5|187812.5|187898.3|187808.3|187905.2|187815.2|187898.2|187808.2|17
1737122130000|2025-01-17 13:55:30|187896.1|187806.1|187916.1|187826.1|187921.1|187831.1|187894.4|187804.4|9
1737122140000|2025-01-17 13:55:40|187916.8|187826.8|187920.3|187830.3|187935|187845|187899.6|187809.6|33
1737122150000|2025-01-17 13:55:50|187922.5|187832.5|187909.7|187819.7|187924.8|187834.8|187902.2|187812.2|21
1737122160000|2025-01-17 13:56:00|187911.3|187821.3|187908.4|187818.4|187916.5|187826.5|187908.4|187818.4|19
1737122170000|2025-01-17 13:56:10|187908.2|187818.2|187912.7|187822.7|187912.7|187822.7|187900.1|187810.1|23
1737122180000|2025-01-17 13:56:20|187910.5|187820.5|187915.2|187825.2|187915.2|187825.2|187908.5|187818.5|9
1737122190000|2025-01-17 13:56:30|187909.1|187819.1|187911.7|187821.7|187912|187822|187905.4|187815.4|14
1737122200000|2025-01-17 13:56:40|187911.2|187821.2|187904.3|187814.3|187911.2|187821.2|187902.3|187812.3|11
1737122210000|2025-01-17 13:56:50|187902.3|187812.3|187894.8|187804.8|187902.3|187812.3|187894|187804|12
1737122220000|2025-01-17 13:57:00|187894.5|187804.5|187860.3|187770.3|187894.5|187804.5|187860.3|187770.3|18
1737122230000|2025-01-17 13:57:10|187859.7|187769.7|187848.9|187758.9|187859.7|187769.7|187848.8|187758.8|14
1737122240000|2025-01-17 13:57:20|187848|187758|187850.5|187760.5|187851.6|187761.6|187848|187758|12
1737122250000|2025-01-17 13:57:30|187850.4|187760.4|187873.7|187783.7|187874|187784|187847.3|187757.3|24
1737122260000|2025-01-17 13:57:40|187873.8|187783.8|187879.3|187789.3|187883.7|187793.7|187873.8|187783.8|16
1737122270000|2025-01-17 13:57:50|187878.9|187788.9|187885.4|187795.4|187885.4|187795.4|187878.9|187788.9|15
1737122280000|2025-01-17 13:58:00|187885.2|187795.2|187887|187797|187889.2|187799.2|187884.8|187794.8|22
1737122290000|2025-01-17 13:58:10|187886.9|187796.9|187887.2|187797.2|187889|187799|187875.7|187785.7|18
1737122300000|2025-01-17 13:58:20|187888|187798|187881.4|187791.4|187888|187798|187878.5|187788.5|24
1737122310000|2025-01-17 13:58:30|187881|187791|187881.2|187791.2|187881.5|187791.5|187880.6|187790.6|9
1737122320000|2025-01-17 13:58:40|187881.1|187791.1|187887|187797|187888.4|187798.4|187881|187791|12
1737122330000|2025-01-17 13:58:50|187887.9|187797.9|187886.9|187796.9|187889.2|187799.2|187885.8|187795.8|24
1737122340000|2025-01-17 13:59:00|187887.3|187797.3|187889.2|187799.2|187889.2|187799.2|187883.6|187793.6|17
1737122350000|2025-01-17 13:59:10|187889.1|187799.1|187877|187787|187889.2|187799.2|187874.5|187784.5|19
1737122360000|2025-01-17 13:59:20|187877.2|187787.2|187875.5|187785.5|187877.6|187787.6|187875.5|187785.5|15
1737122370000|2025-01-17 13:59:30|187872|187782|187849.7|187759.7|187872|187782|187834.3|187744.3|29
1737122380000|2025-01-17 13:59:40|187853.6|187763.6|187847.4|187757.4|187856.6|187766.6|187830.7|187740.7|27
1737122390000|2025-01-17 13:59:50|187847.3|187757.3|187837.5|187747.5|187852.6|187762.6|187833.5|187743.5|23
1737122400000|2025-01-17 14:00:00|187829.7|187739.7|187837.7|187747.7|187840.9|187750.9|187826.6|187736.6|19
1737122410000|2025-01-17 14:00:10|187837.4|187747.4|187836.1|187746.1|187837.4|187747.4|187825|187735|17
1737122420000|2025-01-17 14:00:20|187837.5|187747.5|187867.9|187777.9|187871.8|187781.8|187837.5|187747.5|26
1737122430000|2025-01-17 14:00:30|187866.7|187776.7|187851|187761|187867.3|187777.3|187848.7|187758.7|21
1737122440000|2025-01-17 14:00:40|187850.5|187760.5|187852.8|187762.8|187855|187765|187848.3|187758.3|23
1737122450000|2025-01-17 14:00:50|187854.7|187764.7|187853.8|187763.8|187855.2|187765.2|187852|187762|17
1737122460000|2025-01-17 14:01:00|187855.4|187765.4|187896.3|187806.3|187896.3|187806.3|187855.4|187765.4|24
1737122470000|2025-01-17 14:01:10|187896.2|187806.2|187896.3|187806.3|187897.5|187807.5|187894.2|187804.2|16
1737122480000|2025-01-17 14:01:20|187896.4|187806.4|187895.1|187805.1|187896.4|187806.4|187894.4|187804.4|19
1737122490000|2025-01-17 14:01:30|187894.6|187804.6|187894.4|187804.4|187896|187806|187892.8|187802.8|17
1737122500000|2025-01-17 14:01:40|187895.2|187805.2|187891.3|187801.3|187897.7|187807.7|187888.3|187798.3|12
1737122510000|2025-01-17 14:01:50|187891.8|187801.8|187894.4|187804.4|187894.4|187804.4|187890.6|187800.6|8
1737122520000|2025-01-17 14:02:00|187894.5|187804.5|187891.7|187801.7|187894.5|187804.5|187891.2|187801.2|16
1737122530000|2025-01-17 14:02:10|187892.1|187802.1|187895.4|187805.4|187896|187806|187892.1|187802.1|10
1737122540000|2025-01-17 14:02:20|187895.3|187805.3|187901.8|187811.8|187903.9|187813.9|187891.7|187801.7|19
1737122550000|2025-01-17 14:02:30|187901.9|187811.9|187901.9|187811.9|187902|187812|187897.2|187807.2|16
1737122560000|2025-01-17 14:02:40|187902.7|187812.7|187905.9|187815.9|187906.2|187816.2|187902.7|187812.7|7
1737122570000|2025-01-17 14:02:50|187905.8|187815.8|187904.8|187814.8|187906.1|187816.1|187904.3|187814.3|11
1737122580000|2025-01-17 14:03:00|187906.1|187816.1|187908.1|187818.1|187908.2|187818.2|187906.1|187816.1|7
1737122590000|2025-01-17 14:03:10|187908.4|187818.4|187910.9|187820.9|187910.9|187820.9|187908.4|187818.4|5
1737122600000|2025-01-17 14:03:20|187912.6|187822.6|187914.4|187824.4|187914.6|187824.6|187912.6|187822.6|7
1737122610000|2025-01-17 14:03:30|187913.3|187823.3|187912.8|187822.8|187913.3|187823.3|187912.6|187822.6|8
1737122620000|2025-01-17 14:03:40|187912.6|187822.6|187913.4|187823.4|187913.4|187823.4|187912.6|187822.6|7
1737122630000|2025-01-17 14:03:50|187913.3|187823.3|187918|187828|187918|187828|187913.3|187823.3|8
1737122640000|2025-01-17 14:04:00|187949|187859|187949.5|187859.5|187951.1|187861.1|187948.1|187858.1|14
1737122650000|2025-01-17 14:04:10|187949.8|187859.8|187932.4|187842.4|187954.9|187864.9|187932.4|187842.4|16
1737122660000|2025-01-17 14:04:20|187926.9|187836.9|187919.9|187829.9|187926.9|187836.9|187919.6|187829.6|17
1737122670000|2025-01-17 14:04:30|187920.2|187830.2|187930.1|187840.1|187938.1|187848.1|187919.6|187829.6|20
1737122680000|2025-01-17 14:04:40|187930|187840|187928.6|187838.6|187931.2|187841.2|187928.5|187838.5|9
1737122690000|2025-01-17 14:04:50|187928.7|187838.7|187932.5|187842.5|187933.5|187843.5|187903.5|187813.5|20
1737122700000|2025-01-17 14:05:00|187932.4|187842.4|187933.6|187843.6|187935.5|187845.5|187927.8|187837.8|26
1737122710000|2025-01-17 14:05:10|187931.5|187841.5|187931.9|187841.9|187933.2|187843.2|187930.1|187840.1|12
1737122720000|2025-01-17 14:05:20|187932.3|187842.3|187932.3|187842.3|187932.8|187842.8|187930.5|187840.5|20
1737122730000|2025-01-17 14:05:30|187931.8|187841.8|187932|187842|187933.7|187843.7|187930.4|187840.4|20
1737122740000|2025-01-17 14:05:40|187931.8|187841.8|187932.3|187842.3|187935.6|187845.6|187929.9|187839.9|21
1737122750000|2025-01-17 14:05:50|187932.4|187842.4|187931.3|187841.3|187932.4|187842.4|187929.3|187839.3|10
1737122760000|2025-01-17 14:06:00|187931|187841|187930.6|187840.6|187931|187841|187924.8|187834.8|26
1737122770000|2025-01-17 14:06:10|187930.4|187840.4|187903|187813|187930.4|187840.4|187897.5|187807.5|27
1737122780000|2025-01-17 14:06:20|187909.9|187819.9|187940.8|187850.8|187940.8|187850.8|187907.2|187817.2|15
1737122790000|2025-01-17 14:06:30|187940.7|187850.7|187902.6|187812.6|187945.8|187855.8|187900.4|187810.4|27
1737122800000|2025-01-17 14:06:40|187901.2|187811.2|187908.3|187818.3|187913|187823|187898.1|187808.1|26
1737122810000|2025-01-17 14:06:50|187910.6|187820.6|187904.7|187814.7|187919.7|187829.7|187904.7|187814.7|19
1737122820000|2025-01-17 14:07:00|187900|187810|187938|187848|187938|187848|187900|187810|20
1737122830000|2025-01-17 14:07:10|187938.1|187848.1|187938|187848|187939.1|187849.1|187930.3|187840.3|23
1737122840000|2025-01-17 14:07:20|187937.9|187847.9|187938.4|187848.4|187938.6|187848.6|187937.9|187847.9|15
1737122850000|2025-01-17 14:07:30|187938.5|187848.5|187943.3|187853.3|187943.4|187853.4|187938.5|187848.5|21
1737122860000|2025-01-17 14:07:40|187944.2|187854.2|187938.9|187848.9|187944.2|187854.2|187938.7|187848.7|28
1737122870000|2025-01-17 14:07:50|187939.1|187849.1|187937.9|187847.9|187940.5|187850.5|187935.3|187845.3|22
1737122880000|2025-01-17 14:08:00|187937.7|187847.7|187921.3|187831.3|187940.9|187850.9|187919.7|187829.7|24
1737122890000|2025-01-17 14:08:10|187922.8|187832.8|187895.9|187805.9|187924.1|187834.1|187890.6|187800.6|21
1737122900000|2025-01-17 14:08:20|187895.8|187805.8|187895.3|187805.3|187895.8|187805.8|187895|187805|9
1737122910000|2025-01-17 14:08:30|187895.8|187805.8|187895.9|187805.9|187896|187806|187895.5|187805.5|6
1737122920000|2025-01-17 14:08:40|187896|187806|187898.3|187808.3|187919.8|187829.8|187896|187806|18
1737122930000|2025-01-17 14:08:50|187898.2|187808.2|187903.9|187813.9|187904.7|187814.7|187898.1|187808.1|14
1737122940000|2025-01-17 14:09:00|187903.5|187813.5|187900|187810|187910.6|187820.6|187900|187810|15
1737122950000|2025-01-17 14:09:10|187899.9|187809.9|187899|187809|187909.5|187819.5|187896.7|187806.7|23
1737122960000|2025-01-17 14:09:20|187898.7|187808.7|187893.1|187803.1|187898.7|187808.7|187893.1|187803.1|10
1737122970000|2025-01-17 14:09:30|187892.9|187802.9|187895.9|187805.9|187895.9|187805.9|187892.9|187802.9|6
1737122980000|2025-01-17 14:09:40|187894.7|187804.7|187893.6|187803.6|187894.9|187804.9|187893.6|187803.6|8
1737122990000|2025-01-17 14:09:50|187893.4|187803.4|187893.6|187803.6|187894.3|187804.3|187889|187799|13
1737123000000|2025-01-17 14:10:00|187894.2|187804.2|187894.4|187804.4|187894.4|187804.4|187891.4|187801.4|14
1737123010000|2025-01-17 14:10:10|187894.5|187804.5|187910.6|187820.6|187910.6|187820.6|187894.5|187804.5|9
1737123020000|2025-01-17 14:10:20|187910.3|187820.3|187900|187810|187910.3|187820.3|187897.9|187807.9|20
1737123030000|2025-01-17 14:10:30|187900.2|187810.2|187900.9|187810.9|187901.8|187811.8|187899.7|187809.7|12
1737123040000|2025-01-17 14:10:40|187900.7|187810.7|187900|187810|187901.7|187811.7|187900|187810|4
1737123050000|2025-01-17 14:10:50|187899.1|187809.1|187920|187830|187920|187830|187899.1|187809.1|12
1737123060000|2025-01-17 14:11:00|187917.7|187827.7|187966.5|187876.5|187986.3|187896.3|187915.7|187825.7|24
1737123070000|2025-01-17 14:11:10|187965|187875|187965.3|187875.3|187970.6|187880.6|187944|187854|31
1737123080000|2025-01-17 14:11:20|187965.5|187875.5|187969.7|187879.7|187969.9|187879.9|187960.6|187870.6|26
1737123090000|2025-01-17 14:11:30|187971.5|187881.5|187972.4|187882.4|187972.4|187882.4|187971.4|187881.4|12
1737123100000|2025-01-17 14:11:40|187971.1|187881.1|187972.5|187882.5|187973.1|187883.1|187967.2|187877.2|17
1737123110000|2025-01-17 14:11:50|187972.6|187882.6|187984.6|187894.6|187988.7|187898.7|187972.4|187882.4|21
1737123120000|2025-01-17 14:12:00|187983.3|187893.3|187985|187895|187985.4|187895.4|187974.7|187884.7|22
1737123130000|2025-01-17 14:12:10|187985.1|187895.1|187981.8|187891.8|187985.4|187895.4|187979.5|187889.5|20
1737123140000|2025-01-17 14:12:20|187981.5|187891.5|187983|187893|187986.5|187896.5|187980.9|187890.9|26
1737123150000|2025-01-17 14:12:30|187982.5|187892.5|187984|187894|187985.5|187895.5|187978.8|187888.8|24
1737123160000|2025-01-17 14:12:40|187983.8|187893.8|187988.5|187898.5|187988.8|187898.8|187981.7|187891.7|20
1737123170000|2025-01-17 14:12:50|187994.8|187904.8|187986.4|187896.4|187995.2|187905.2|187986.4|187896.4|26
1737123180000|2025-01-17 14:13:00|187986.2|187896.2|187990.8|187900.8|187991.4|187901.4|187983.5|187893.5|15
1737123190000|2025-01-17 14:13:10|187990.7|187900.7|187973.8|187883.8|187999|187909|187970.5|187880.5|21
1737123200000|2025-01-17 14:13:20|187985|187895|187985.2|187895.2|187986.1|187896.1|187985|187895|9
1737123210000|2025-01-17 14:13:30|187985.5|187895.5|188022|187932|188022|187932|187985.5|187895.5|23
1737123220000|2025-01-17 14:13:40|188026|187936|188031.6|187941.6|188031.6|187941.6|188020|187930|26
1737123230000|2025-01-17 14:13:50|188031.8|187941.8|188034.7|187944.7|188036.9|187946.9|188031.8|187941.8|23
1737123240000|2025-01-17 14:14:00|188035|187945|188037.6|187947.6|188046.9|187956.9|188031.1|187941.1|25
1737123250000|2025-01-17 14:14:10|188037.9|187947.9|188047.2|187957.2|188047.2|187957.2|188037.3|187947.3|18
1737123260000|2025-01-17 14:14:20|188047.7|187957.7|188044.3|187954.3|188056.3|187966.3|188043|187953|32
1737123270000|2025-01-17 14:14:30|188044.1|187954.1|188069.2|187979.2|188071.2|187981.2|188041.5|187951.5|20
1737123280000|2025-01-17 14:14:40|188070|187980|188026.9|187936.9|188070|187980|188017.9|187927.9|21
1737123290000|2025-01-17 14:14:50|188025.3|187935.3|188040.6|187910.6|188046.1|187956.1|188020|187910.6|36
1737123300000|2025-01-17 14:15:00|188041.9|187911.9|188043|187913|188045.9|187915.9|188038|187908|35
1737123310000|2025-01-17 14:15:10|188042.7|187912.7|188079.4|187949.4|188087.1|187957.1|188035.9|187912.7|33
1737123320000|2025-01-17 14:15:20|188079.9|187949.9|188054.9|187964.9|188079.9|187979.1|188049.5|187949.9|25
1737123330000|2025-01-17 14:15:30|188056.4|187966.4|188042.8|187952.8|188057|187967|188042.5|187952.5|19
1737123340000|2025-01-17 14:15:40|188042.1|187952.1|188040.7|187950.7|188042.8|187952.8|188040.6|187950.6|9
1737123350000|2025-01-17 14:15:50|188040.8|187950.8|188045|187955|188049|187959|188040.6|187950.6|18
1737123360000|2025-01-17 14:16:00|188040.4|187950.4|188051.5|187961.5|188081.5|187991.5|188040.3|187950.3|33
1737123370000|2025-01-17 14:16:10|188053.1|187963.1|188069.5|187979.5|188070|187980|188050.3|187960.3|35
1737123380000|2025-01-17 14:16:20|188085.4|187955.4|188074.9|187984.9|188096.3|187984.9|188074.9|187949.7|32
1737123390000|2025-01-17 14:16:30|188076.5|187986.5|188070|187980|188076.5|187986.5|188069.3|187979.3|16
1737123400000|2025-01-17 14:16:40|188074.8|187984.8|188084.3|187994.3|188087.1|187997.1|188070.3|187980.3|18
1737123410000|2025-01-17 14:16:50|188082.2|187992.2|188119.8|187989.8|188122.4|188007.6|188082.2|187983.3|25
1737123420000|2025-01-17 14:17:00|188107.3|188017.3|188166.4|188076.4|188189.4|188095.9|188101|188011|38
1737123430000|2025-01-17 14:17:10|188166|188076|188161|188071|188167.3|188077.3|188156.6|188066.6|26
1737123440000|2025-01-17 14:17:20|188162.1|188072.1|188161.6|188071.6|188170|188080|188155.7|188065.7|27
1737123450000|2025-01-17 14:17:30|188163.7|188073.7|188150.5|188060.5|188165.6|188075.6|188149.1|188059.1|25
1737123460000|2025-01-17 14:17:40|188150|188060|188146|188056|188151.2|188061.2|188145.8|188055.8|21
1737123470000|2025-01-17 14:17:50|188146.2|188056.2|188204|188114|188223.7|188116.3|188139.5|188049.5|30
1737123480000|2025-01-17 14:18:00|188204.1|188114.1|188201.2|188111.2|188206.7|188116.7|188185|188095|25
1737123490000|2025-01-17 14:18:10|188201.5|188111.5|188193.8|188103.8|188209.4|188119.4|188190.9|188100.9|26
1737123500000|2025-01-17 14:18:20|188194.3|188104.3|188185.9|188095.9|188195.1|188105.1|188157.5|188067.5|24
1737123510000|2025-01-17 14:18:30|188186|188096|188086.5|187956.5|188186.2|188096.2|188034.3|187944.3|30
1737123520000|2025-01-17 14:18:40|188087.5|187957.5|188115.3|188025.3|188135.4|188025.6|188077.4|187957.5|28
1737123530000|2025-01-17 14:18:50|188116|188026|188090.5|187960.5|188143.6|188034.5|188089.3|187959.3|34
1737123540000|2025-01-17 14:19:00|188090.3|187960.3|188095.4|187965.4|188095.7|187965.7|188088.3|187958.3|15
1737123550000|2025-01-17 14:19:10|188095.5|187965.5|188130.4|188040.4|188130.4|188040.4|188094.7|187964.7|27
1737123560000|2025-01-17 14:19:20|188130.6|188040.6|188136.4|188046.4|188138.9|188048.9|188130.6|188040.6|25
1737123570000|2025-01-17 14:19:30|188138.6|188048.6|188137.5|188047.5|188138.6|188048.6|188134|188044|16
1737123580000|2025-01-17 14:19:40|188137|188047|188133.2|188043.2|188166.4|188066.4|188130.1|188018.6|31
1737123590000|2025-01-17 14:19:50|188132.3|188042.3|188145.8|188055.8|188146.3|188056.3|188132.3|188042.3|22
1737123600000|2025-01-17 14:20:00|188146.3|188056.3|188149.5|188059.5|188149.5|188059.5|188145.9|188055.9|20
1737123610000|2025-01-17 14:20:10|188149.6|188059.6|188149|188059|188150|188060|188144.6|188054.6|17
1737123620000|2025-01-17 14:20:20|188149.2|188059.2|188158.9|188068.9|188163.3|188073.3|188148.7|188058.7|24
1737123630000|2025-01-17 14:20:30|188157.3|188067.3|188148.8|188058.8|188159.9|188069.9|188146.8|188056.8|24
1737123640000|2025-01-17 14:20:40|188146.4|188056.4|188150.6|188060.6|188150.9|188060.9|188143.1|188053.1|25
1737123650000|2025-01-17 14:20:50|188150.3|188060.3|188151|188061|188153.2|188063.2|188146.6|188056.6|21
1737123660000|2025-01-17 14:21:00|188150.8|188060.8|188155|188065|188158.1|188068.1|188150.8|188060.8|19
1737123670000|2025-01-17 14:21:10|188148.7|188058.7|188144.6|188054.6|188152.1|188062.1|188140.9|188050.9|28
1737123680000|2025-01-17 14:21:20|188146.1|188056.1|188150.6|188060.6|188150.6|188060.6|188142.6|188052.6|19
1737123690000|2025-01-17 14:21:30|188150.4|188060.4|188156.6|188066.6|188159.3|188069.3|188150.4|188060.4|19
1737123700000|2025-01-17 14:21:40|188156.7|188066.7|188167|188077|188168.6|188078.6|188156.2|188066.2|19
1737123710000|2025-01-17 14:21:50|188164.2|188074.2|188164.5|188074.5|188169.1|188079.1|188161.1|188071.1|18
1737123720000|2025-01-17 14:22:00|188164.3|188074.3|188156.5|188066.5|188171.5|188081.5|188155.4|188065.4|21
1737123730000|2025-01-17 14:22:10|188156.3|188066.3|188151.4|188061.4|188160.1|188070.1|188151.4|188061.4|21
1737123740000|2025-01-17 14:22:20|188148.2|188058.2|188078.3|187988.3|188148.2|188058.2|188075.9|187985.9|31
1737123750000|2025-01-17 14:22:30|188078.5|187988.5|188079.5|187989.5|188079.8|187989.8|188076.2|187986.2|25
1737123760000|2025-01-17 14:22:40|188079.9|187989.9|188078.5|187988.5|188079.9|187989.9|188078.5|187988.5|8
1737123770000|2025-01-17 14:22:50|188078.1|187988.1|188086.8|187996.8|188087.4|187997.4|188077.3|187987.3|17
1737123780000|2025-01-17 14:23:00|188081.3|187991.3|188097.8|188007.8|188101.9|188011.9|188080.5|187990.5|13
1737123790000|2025-01-17 14:23:10|188097.7|188007.7|188080.8|187990.8|188097.8|188007.8|188079.6|187989.6|18
1737123800000|2025-01-17 14:23:20|188080.7|187990.7|188096.9|188006.9|188098.6|188008.6|188078.7|187988.7|27
1737123810000|2025-01-17 14:23:30|188095.6|188005.6|188159.9|188069.9|188163.3|188073.3|188095|188005|20
1737123820000|2025-01-17 14:23:40|188159.5|188069.5|188257|188167|188259.5|188169.5|188158.6|188068.6|18
1737123830000|2025-01-17 14:23:50|188247.5|188157.5|188192.1|188102.1|188247.5|188157.5|188192.1|188102.1|26
1737123840000|2025-01-17 14:24:00|188192.9|188102.9|188193.8|188103.8|188193.8|188103.8|188182.7|188092.7|15
1737123850000|2025-01-17 14:24:10|188193.4|188103.4|188169.4|188079.4|188194.4|188104.4|188169.4|188079.4|19
1737123860000|2025-01-17 14:24:20|188169.8|188079.8|188215.4|188125.4|188217.3|188127.3|188169.4|188079.4|23
1737123870000|2025-01-17 14:24:30|188221|188131|188217.3|188127.3|188221.4|188131.4|188217.3|188127.3|9
1737123880000|2025-01-17 14:24:40|188220.1|188130.1|188218.3|188128.3|188228.9|188138.9|188209.1|188119.1|16
1737123890000|2025-01-17 14:24:50|188218.2|188128.2|188215.5|188125.5|188226.8|188136.8|188215.3|188125.3|17
1737123900000|2025-01-17 14:25:00|188215.2|188125.2|188225.2|188135.2|188238.7|188148.7|188213.8|188123.8|18
1737123910000|2025-01-17 14:25:10|188225.8|188135.8|188214.1|188124.1|188231.3|188141.3|188214.1|188124.1|15
1737123920000|2025-01-17 14:25:20|188219.6|188129.6|188239.5|188149.5|188239.5|188149.5|188217.8|188127.8|23
1737123930000|2025-01-17 14:25:30|188234.5|188144.5|188234.1|188144.1|188237|188147|188230|188140|15
1737123940000|2025-01-17 14:25:40|188238.2|188148.2|188258.3|188128.3|188260.6|188148.2|188229.3|188120.9|27
1737123950000|2025-01-17 14:25:50|188254.8|188124.8|188250.6|188120.6|188256.2|188126.2|188250.5|188120.5|27
1737123960000|2025-01-17 14:26:00|188250.7|188120.7|188252.7|188122.7|188259.2|188129.2|188250.7|188120.7|30
1737123970000|2025-01-17 14:26:10|188252.8|188122.8|188224.1|188094.1|188252.8|188127.5|188206.1|188088.4|23
1737123980000|2025-01-17 14:26:20|188228|188098|188210.8|188080.8|188228|188098|188210.8|188080.8|20
1737123990000|2025-01-17 14:26:30|188225|188095|188224.4|188094.4|188230.2|188100.2|188222.8|188092.8|24
1737124000000|2025-01-17 14:26:40|188224.6|188094.6|188268.7|188138.7|188268.7|188138.7|188224.6|188094.6|29
1737124010000|2025-01-17 14:26:50|188268.2|188138.2|188257.3|188127.3|188268.5|188138.5|188256.1|188126.1|24
1737124020000|2025-01-17 14:27:00|188254|188124|188262.8|188132.8|188262.8|188132.8|188254|188124|23
1737124030000|2025-01-17 14:27:10|188257.7|188127.7|188259.7|188129.7|188263.3|188133.3|188255.8|188125.8|24
1737124040000|2025-01-17 14:27:20|188259.8|188129.8|188267.4|188137.4|188269.2|188139.2|188259.8|188129.8|18
1737124050000|2025-01-17 14:27:30|188267|188137|188267.5|188137.5|188268.3|188138.3|188266|188136|17
1737124060000|2025-01-17 14:27:40|188267.4|188137.4|188233.7|188143.7|188269.2|188143.7|188226.7|188136.3|23
1737124070000|2025-01-17 14:27:50|188233.8|188143.8|188252.9|188122.9|188254.1|188143.8|188233.8|188112.2|20
1737124080000|2025-01-17 14:28:00|188253|188123|188264.8|188134.8|188264.8|188134.8|188244.1|188114.1|23
1737124090000|2025-01-17 14:28:10|188265.1|188135.1|188311.8|188221.8|188323.1|188233.1|188265|188135|34
1737124100000|2025-01-17 14:28:20|188312.7|188222.7|188336.6|188246.6|188339|188246.6|188298.4|188208.4|33
1737124110000|2025-01-17 14:28:30|188337.7|188247.7|188240.4|188110.4|188338.4|188248.4|188236.5|188106.5|40
1737124120000|2025-01-17 14:28:40|188239.6|188109.6|188169.5|188039.5|188242.4|188112.4|188158.1|188028.1|39
1737124130000|2025-01-17 14:28:50|188166.4|188036.4|188185.2|188055.2|188197.2|188067.2|188166.4|188036.4|36
1737124140000|2025-01-17 14:29:00|188188.3|188058.3|188158.1|188028.1|188189.4|188059.4|188158.1|188028.1|35
1737124150000|2025-01-17 14:29:10|188157.5|188027.5|188179.5|188049.5|188188|188058|188147|188017|38
1737124160000|2025-01-17 14:29:20|188178|188048|188186.4|188096.4|188209.3|188099.7|188172.9|188048|40
1737124170000|2025-01-17 14:29:30|188177.5|188087.5|188155.7|188065.7|188178.6|188088.6|188151|188061|38
1737124180000|2025-01-17 14:29:40|188153.6|188063.6|188046.1|187956.1|188154.1|188064.1|187979.8|187889.8|37
1737124190000|2025-01-17 14:29:50|188046.3|187956.3|187850.5|187760.5|188046.3|187956.3|187844.2|187754.2|37
1737124200000|2025-01-17 14:30:00|187854.2|187764.2|187724|187594|187854.2|187764.2|187710.1|187590.4|35
1737124210000|2025-01-17 14:30:10|187728.5|187598.5|187681.3|187591.3|187728.7|187618.5|187672.7|187576.2|37
1737124220000|2025-01-17 14:30:20|187682.2|187592.2|187548.5|187458.5|187682.2|187592.2|187539.9|187430|38
1737124230000|2025-01-17 14:30:30|187550|187460|187553.3|187463.3|187617.9|187487.9|187548.7|187456.2|39
1737124240000|2025-01-17 14:30:40|187555.2|187465.2|187655.9|187525.9|187665.1|187551.3|187553.1|187463.1|37
1737124250000|2025-01-17 14:30:50|187659.9|187529.9|187620.3|187530.3|187693.9|187570.6|187611.6|187521.6|34
1737124260000|2025-01-17 14:31:00|187620|187530|187656.2|187566.2|187656.2|187566.2|187614.4|187524.4|36
1737124270000|2025-01-17 14:31:10|187653.8|187563.8|187638.2|187548.2|187672.1|187567|187633.6|187535.4|35
1737124280000|2025-01-17 14:31:20|187644.6|187554.6|187719.4|187589.4|187720.5|187610.7|187635.9|187543|34
1737124290000|2025-01-17 14:31:30|187719.2|187589.2|187713.1|187623.1|187730.5|187632.4|187702.3|187589.2|33
1737124300000|2025-01-17 14:31:40|187713.2|187623.2|187715.7|187625.7|187719.5|187629.5|187693.8|187603.8|31
1737124310000|2025-01-17 14:31:50|187717.9|187627.9|187761|187671|187763.9|187673.9|187709.5|187619.5|36
1737124320000|2025-01-17 14:32:00|187756|187666|187779.5|187689.5|187784.7|187694.7|187743.5|187653.5|33
1737124330000|2025-01-17 14:32:10|187778.6|187688.6|187790|187700|187807.6|187717.6|187778.6|187688.6|33
1737124340000|2025-01-17 14:32:20|187790.5|187700.5|187794.1|187704.1|187803.3|187713.3|187785.1|187695.1|30
1737124350000|2025-01-17 14:32:30|187788.9|187698.9|187782.7|187692.7|187791.3|187701.3|187782.7|187692.7|24
1737124360000|2025-01-17 14:32:40|187783.7|187693.7|187776.2|187686.2|187789.1|187699.1|187762.2|187672.2|26
1737124370000|2025-01-17 14:32:50|187776.7|187686.7|187783.7|187693.7|187785.6|187695.6|187775.9|187685.9|29
1737124380000|2025-01-17 14:33:00|187784.5|187694.5|187806.2|187716.2|187811.1|187721.1|187779.8|187689.8|26
1737124390000|2025-01-17 14:33:10|187805|187715|187800.4|187710.4|187805|187715|187782.8|187692.8|34
1737124400000|2025-01-17 14:33:20|187798.2|187708.2|187830|187740|187830|187740|187798.2|187708.2|32
1737124410000|2025-01-17 14:33:30|187830.4|187740.4|187826.7|187736.7|187830.7|187740.7|187822.2|187732.2|32
1737124420000|2025-01-17 14:33:40|187827.9|187737.9|187850.1|187760.1|187853.9|187763.9|187827.9|187737.9|18
1737124430000|2025-01-17 14:33:50|187849.5|187759.5|187944.4|187854.4|187944.4|187854.4|187841|187751|34
1737124440000|2025-01-17 14:34:00|187935.1|187845.1|187948.1|187858.1|187973.6|187883.6|187935.1|187845.1|36
1737124450000|2025-01-17 14:34:10|187944.7|187854.7|187953.1|187863.1|187958.6|187868.6|187944.3|187854.3|35
1737124460000|2025-01-17 14:34:20|187953.3|187863.3|187947.1|187857.1|187956.6|187866.6|187947.1|187857.1|28
1737124470000|2025-01-17 14:34:30|187948.9|187858.9|187875.5|187785.5|187950.8|187860.8|187870.1|187780.1|29
1737124480000|2025-01-17 14:34:40|187876.7|187786.7|187799.9|187709.9|187876.7|187786.7|187799.9|187709.9|36
1737124490000|2025-01-17 14:34:50|187800.6|187710.6|187779.9|187689.9|187803.5|187713.5|187779.9|187689.9|33
1737124500000|2025-01-17 14:35:00|187780.9|187690.9|187773.8|187683.8|187787.6|187697.6|187762.7|187672.7|38
1737124510000|2025-01-17 14:35:10|187767|187677|187737.4|187647.4|187779|187689|187729.1|187639.1|34
1737124520000|2025-01-17 14:35:20|187742.1|187652.1|187738.8|187648.8|187748.3|187658.3|187733.3|187643.3|38
1737124530000|2025-01-17 14:35:30|187739|187649|187766.1|187676.1|187776.7|187686.7|187739|187649|22
1737124540000|2025-01-17 14:35:40|187767.7|187677.7|187776.8|187686.8|187776.8|187686.8|187765|187675|29
1737124550000|2025-01-17 14:35:50|187777.1|187687.1|187809.2|187719.2|187829.6|187739.6|187777.1|187687.1|34
1737124560000|2025-01-17 14:36:00|187809.1|187719.1|187834.6|187744.6|187835.5|187745.5|187808.5|187718.5|34
1737124570000|2025-01-17 14:36:10|187834.7|187744.7|187890.6|187800.6|187900.1|187810.1|187834.7|187744.7|29
1737124580000|2025-01-17 14:36:20|187892.1|187802.1|187913.1|187823.1|187917|187827|187892.1|187802.1|31
1737124590000|2025-01-17 14:36:30|187912.8|187822.8|187905.6|187815.6|187915|187825|187894.7|187804.7|30
1737124600000|2025-01-17 14:36:40|187906.4|187816.4|187904.1|187814.1|187925.5|187835.5|187903.6|187813.6|31
1737124610000|2025-01-17 14:36:50|187905.7|187815.7|187964.6|187834.6|187978.5|187861.2|187905.7|187815.7|35
1737124620000|2025-01-17 14:37:00|187962.1|187872.1|187967.1|187877.1|188004.7|187890.4|187962.1|187858.9|38
1737124630000|2025-01-17 14:37:10|187967.5|187877.5|187943.6|187853.6|187967.5|187877.5|187943.3|187853.3|30
1737124640000|2025-01-17 14:37:20|187955.1|187865.1|187926.2|187836.2|187955.1|187865.1|187912.1|187822.1|23
1737124650000|2025-01-17 14:37:30|187925.9|187835.9|187921.9|187831.9|187925.9|187835.9|187917.1|187827.1|22
1737124660000|2025-01-17 14:37:40|187921.8|187831.8|187956.6|187866.6|187965.2|187875.2|187921.8|187831.8|26
1737124670000|2025-01-17 14:37:50|187957.6|187867.6|187954.9|187864.9|187980.8|187890.8|187950.4|187860.4|32
1737124680000|2025-01-17 14:38:00|187954.7|187864.7|187931.9|187841.9|187955.1|187865.1|187931.9|187841.9|29
1737124690000|2025-01-17 14:38:10|187932.4|187842.4|187921.8|187791.8|187951.7|187854.8|187921.8|187791.8|28
1737124700000|2025-01-17 14:38:20|187912.4|187782.4|187905.5|187775.5|187928.2|187798.2|187904.4|187774.4|31
1737124710000|2025-01-17 14:38:30|187905.3|187775.3|187906.9|187776.9|187906.9|187776.9|187898.5|187768.5|24
1737124720000|2025-01-17 14:38:40|187907|187777|187905.6|187775.6|187907.9|187777.9|187905|187775|19
1737124730000|2025-01-17 14:38:50|187905.5|187775.5|187898.2|187768.2|187906.7|187776.7|187880.9|187750.9|28
1737124740000|2025-01-17 14:39:00|187897.4|187767.4|187882.1|187792.1|187898|187792.1|187878.2|187758.9|25
1737124750000|2025-01-17 14:39:10|187880.4|187790.4|187892.6|187802.6|187900.3|187810.3|187880.4|187790.4|23
1737124760000|2025-01-17 14:39:20|187893.1|187803.1|187896.3|187806.3|187903.9|187813.9|187889.4|187799.4|27
1737124770000|2025-01-17 14:39:30|187896.8|187806.8|187859.5|187769.5|187897.2|187807.2|187859.5|187769.5|30
1737124780000|2025-01-17 14:39:40|187858|187768|187821.4|187731.4|187858.4|187768.4|187818.7|187728.7|26
1737124790000|2025-01-17 14:39:50|187823.7|187733.7|187839.8|187749.8|187856.5|187766.5|187823.7|187733.7|33
1737124800000|2025-01-17 14:40:00|187840.4|187750.4|187804.7|187714.7|187840.4|187750.4|187803.4|187713.4|29
1737124810000|2025-01-17 14:40:10|187803.7|187713.7|187734.1|187644.1|187805.7|187715.7|187731.8|187641.8|36
1737124820000|2025-01-17 14:40:20|187734.2|187644.2|187662.8|187572.8|187734.2|187644.2|187662.8|187572.8|29
1737124830000|2025-01-17 14:40:30|187662.6|187572.6|187661.8|187571.8|187669.3|187579.3|187660.8|187570.8|29
1737124840000|2025-01-17 14:40:40|187653.6|187563.6|187527.4|187397.4|187653.6|187563.6|187503.5|187397.4|31
1737124850000|2025-01-17 14:40:50|187532.2|187402.2|187502.3|187372.3|187532.2|187402.2|187497.1|187367.1|24
1737124860000|2025-01-17 14:41:00|187525.8|187395.8|187423.6|187293.6|187525.8|187395.8|187423.4|187293.4|39
1737124870000|2025-01-17 14:41:10|187425.4|187295.4|187426.8|187296.8|187445|187315|187403.6|187273.6|38
1737124880000|2025-01-17 14:41:20|187427|187297|187446.2|187316.2|187446.2|187316.2|187422|187292|36
1737124890000|2025-01-17 14:41:30|187445.5|187315.5|187453.6|187323.6|187466|187336|187436.6|187306.6|40
1737124900000|2025-01-17 14:41:40|187448.4|187318.4|187405.5|187315.5|187448.4|187341.1|187397.8|187307.8|40
1737124910000|2025-01-17 14:41:50|187405|187315|187408.1|187318.1|187410.2|187320.2|187392.4|187302.4|37
1737124920000|2025-01-17 14:42:00|187407.4|187317.4|187399.1|187309.1|187418|187328|187392.1|187302.1|40
1737124930000|2025-01-17 14:42:10|187401|187311|187404.8|187314.8|187410.5|187320.5|187391.5|187301.5|40
1737124940000|2025-01-17 14:42:20|187405.3|187315.3|187396.2|187306.2|187424|187334|187394.7|187304.7|40
1737124950000|2025-01-17 14:42:30|187396.4|187306.4|187421.5|187331.5|187441.6|187351.6|187394.8|187304.8|39
1737124960000|2025-01-17 14:42:40|187418.2|187328.2|187414|187324|187428.7|187338.7|187403.6|187313.6|40
1737124970000|2025-01-17 14:42:50|187410.1|187320.1|187445.3|187355.3|187445.3|187355.3|187396.1|187306.1|40
1737124980000|2025-01-17 14:43:00|187441|187351|187403|187313|187444.1|187354.1|187394.8|187304.8|34
1737124990000|2025-01-17 14:43:10|187415.2|187325.2|187427.9|187337.9|187430.4|187340.4|187408.3|187318.3|37
1737125000000|2025-01-17 14:43:20|187428.5|187338.5|187430.3|187340.3|187438.4|187348.4|187410.7|187320.7|40
1737125010000|2025-01-17 14:43:30|187421.3|187331.3|187428.2|187338.2|187433.1|187343.1|187413.4|187323.4|40
1737125020000|2025-01-17 14:43:40|187428.4|187338.4|187421.1|187331.1|187430.6|187340.6|187417.6|187327.6|40
1737125030000|2025-01-17 14:43:50|187418|187328|187442.1|187352.1|187449.4|187359.4|187416.9|187326.9|39
1737125040000|2025-01-17 14:44:00|187440.2|187350.2|187428.8|187338.8|187440.8|187350.8|187422.4|187332.4|38
1737125050000|2025-01-17 14:44:10|187430.6|187340.6|187492.2|187402.2|187498.4|187408.4|187424.8|187334.8|38
1737125060000|2025-01-17 14:44:20|187489.5|187399.5|187483.5|187393.5|187497.5|187407.5|187476.9|187386.9|36
1737125070000|2025-01-17 14:44:30|187480.6|187390.6|187460.6|187370.6|187495.4|187405.4|187450.6|187360.6|32
1737125080000|2025-01-17 14:44:40|187457.2|187367.2|187464.6|187374.6|187475.9|187385.9|187455.9|187365.9|36
1737125090000|2025-01-17 14:44:50|187472.1|187382.1|187389.8|187299.8|187472.1|187382.1|187378.9|187288.9|37
1737125100000|2025-01-17 14:45:00|187391.6|187301.6|187365.1|187275.1|187397.2|187307.2|187358.6|187268.6|38
1737125110000|2025-01-17 14:45:10|187368.9|187278.9|187381.1|187291.1|187381.1|187291.1|187358.7|187268.7|31
1737125120000|2025-01-17 14:45:20|187390.7|187300.7|187369.3|187279.3|187390.7|187300.7|187361.9|187271.9|27
1737125130000|2025-01-17 14:45:30|187365.8|187275.8|187366.4|187276.4|187388.9|187298.9|187358.6|187268.6|27
1737125140000|2025-01-17 14:45:40|187369.9|187279.9|187387.6|187297.6|187393.7|187303.7|187363.1|187273.1|36
1737125150000|2025-01-17 14:45:50|187384|187294|187402.3|187312.3|187402.3|187312.3|187376.5|187286.5|36
1737125160000|2025-01-17 14:46:00|187398.5|187308.5|187399.8|187309.8|187410.5|187320.5|187381.4|187291.4|39
1737125170000|2025-01-17 14:46:10|187400.1|187310.1|187390|187300|187404.3|187314.3|187374.5|187284.5|37
1737125180000|2025-01-17 14:46:20|187390.1|187300.1|187382.9|187292.9|187395.5|187305.5|187366|187276|38
1737125190000|2025-01-17 14:46:30|187379.8|187289.8|187369.9|187279.9|187379.8|187289.8|187358.8|187268.8|26
1737125200000|2025-01-17 14:46:40|187364.5|187274.5|187352.2|187262.2|187370.2|187280.2|187347.4|187257.4|33
1737125210000|2025-01-17 14:46:50|187353.2|187263.2|187352.4|187262.4|187353.7|187263.7|187346.5|187256.5|30
1737125220000|2025-01-17 14:47:00|187353.4|187263.4|187345.3|187255.3|187356.2|187266.2|187340.6|187250.6|36
1737125230000|2025-01-17 14:47:10|187345|187255|187344.9|187254.9|187349.4|187259.4|187342|187252|31
1737125240000|2025-01-17 14:47:20|187345|187255|187342.6|187252.6|187353.2|187263.2|187341.1|187251.1|38
1737125250000|2025-01-17 14:47:30|187343.3|187253.3|187346.2|187256.2|187350.7|187260.7|187341.6|187251.6|36
1737125260000|2025-01-17 14:47:40|187342.4|187252.4|187342.3|187252.3|187351.7|187261.7|187334.8|187244.8|35
1737125270000|2025-01-17 14:47:50|187341.4|187251.4|187333.8|187243.8|187345.3|187255.3|187331.4|187241.4|37
1737125280000|2025-01-17 14:48:00|187334.3|187244.3|187306.7|187216.7|187336.4|187246.4|187303.6|187213.6|34
1737125290000|2025-01-17 14:48:10|187306.4|187216.4|187306.5|187216.5|187313.3|187223.3|187303.3|187213.3|37
1737125300000|2025-01-17 14:48:20|187307|187217|187309.8|187219.8|187309.8|187219.8|187303.6|187213.6|29
1737125310000|2025-01-17 14:48:30|187307.6|187217.6|187304.1|187214.1|187326.6|187236.6|187304.1|187214.1|31
1737125320000|2025-01-17 14:48:40|187307.7|187217.7|187319.1|187229.1|187321.6|187231.6|187306.5|187216.5|27
1737125330000|2025-01-17 14:48:50|187321.2|187231.2|187342.8|187252.8|187342.8|187252.8|187319.4|187229.4|29
1737125340000|2025-01-17 14:49:00|187337.4|187247.4|187325.2|187235.2|187343.9|187253.9|187325.2|187235.2|31
1737125350000|2025-01-17 14:49:10|187323.4|187233.4|187301.6|187211.6|187323.4|187233.4|187301.5|187211.5|28
1737125360000|2025-01-17 14:49:20|187301.7|187211.7|187301.4|187211.4|187304.2|187214.2|187297.1|187207.1|23
1737125370000|2025-01-17 14:49:30|187300.8|187210.8|187314|187224|187314|187224|187295.8|187205.8|31
1737125380000|2025-01-17 14:49:40|187315|187225|187311.1|187221.1|187330.6|187240.6|187304.9|187214.9|30
1737125390000|2025-01-17 14:49:50|187310.9|187220.9|187311.5|187221.5|187317.4|187227.4|187309.2|187219.2|24
1737125400000|2025-01-17 14:50:00|187311.4|187221.4|187231.7|187141.7|187315.2|187225.2|187228.6|187138.6|35
1737125410000|2025-01-17 14:50:10|187229.1|187139.1|187192.3|187102.3|187234.4|187144.4|187186.5|187096.5|39
1737125420000|2025-01-17 14:50:20|187192.7|187102.7|187216.3|187126.3|187216.3|187126.3|187188.2|187098.2|18
1737125430000|2025-01-17 14:50:30|187216.7|187126.7|187193.2|187103.2|187221.2|187131.2|187186.2|187096.2|36
1737125440000|2025-01-17 14:50:40|187191.5|187101.5|187190.1|187100.1|187196.4|187106.4|187189.5|187099.5|28
1737125450000|2025-01-17 14:50:50|187188.2|187098.2|187176.5|187086.5|187189.3|187099.3|187176.5|187086.5|24
1737125460000|2025-01-17 14:51:00|187176.8|187086.8|187181.1|187091.1|187182.6|187092.6|187175.4|187085.4|30
1737125470000|2025-01-17 14:51:10|187180.6|187090.6|187181.2|187091.2|187181.2|187091.2|187178.5|187088.5|21
1737125480000|2025-01-17 14:51:20|187181.3|187091.3|187180.9|187090.9|187181.3|187091.3|187180.2|187090.2|14
1737125490000|2025-01-17 14:51:30|187181|187091|187176|187086|187181|187091|187172.7|187082.7|17
1737125500000|2025-01-17 14:51:40|187174.5|187084.5|187139.6|187049.6|187174.6|187084.6|187115.4|187025.4|20
1737125510000|2025-01-17 14:51:50|187143.9|187053.9|187146.2|187056.2|187165|187075|187130|187040|26
1737125520000|2025-01-17 14:52:00|187148.4|187058.4|187148.6|187058.6|187162.5|187072.5|187146.2|187056.2|21
1737125530000|2025-01-17 14:52:10|187148.4|187058.4|187107.5|187017.5|187182.3|187092.3|187107.5|187017.5|23
1737125540000|2025-01-17 14:52:20|187096.7|187006.7|187082|186992|187096.8|187006.8|187074.3|186984.3|23
1737125550000|2025-01-17 14:52:30|187100.5|187010.5|187101.3|187011.3|187104.2|187014.2|187098.4|187008.4|30
1737125560000|2025-01-17 14:52:40|187101.5|187011.5|187125.5|187035.5|187135.4|187045.4|187093.2|187003.2|21
1737125570000|2025-01-17 14:52:50|187125.3|187035.3|187199.5|187109.5|187200.9|187110.9|187123.1|187033.1|35
1737125580000|2025-01-17 14:53:00|187201.1|187111.1|187230.8|187140.8|187235.9|187145.9|187183.3|187093.3|33
1737125590000|2025-01-17 14:53:10|187238.4|187148.4|187237.1|187147.1|187240.3|187150.3|187226.3|187136.3|28
1737125600000|2025-01-17 14:53:20|187234.3|187144.3|187231.1|187141.1|187241.3|187151.3|187220.7|187130.7|32
1737125610000|2025-01-17 14:53:30|187235.2|187145.2|187236|187146|187242.1|187152.1|187231.5|187141.5|23
1737125620000|2025-01-17 14:53:40|187237.8|187147.8|187240.4|187150.4|187241.5|187151.5|187235.2|187145.2|21
1737125630000|2025-01-17 14:53:50|187242.5|187152.5|187238.4|187148.4|187244.9|187154.9|187232|187142|31
1737125640000|2025-01-17 14:54:00|187239|187149|187248.5|187158.5|187251.4|187161.4|187178|187088|34
1737125650000|2025-01-17 14:54:10|187252.7|187162.7|187235.5|187145.5|187252.7|187162.7|187231.1|187141.1|21
1737125660000|2025-01-17 14:54:20|187234.2|187144.2|187235.2|187145.2|187240.9|187150.9|187231.6|187141.6|19
1737125670000|2025-01-17 14:54:30|187232.4|187142.4|187239.8|187149.8|187240|187150|187228.4|187138.4|19
1737125680000|2025-01-17 14:54:40|187237.6|187147.6|187244.5|187154.5|187249.2|187159.2|187226.7|187136.7|23
1737125690000|2025-01-17 14:54:50|187239.3|187149.3|187248.3|187158.3|187251.9|187161.9|187233.6|187143.6|23
1737125700000|2025-01-17 14:55:00|187248|187158|187291.4|187201.4|187302.4|187212.4|187241.4|187151.4|33
1737125710000|2025-01-17 14:55:10|187286.5|187196.5|187273.5|187183.5|187290.9|187200.9|187264.9|187174.9|31
1737125720000|2025-01-17 14:55:20|187271.5|187181.5|187279|187189|187283.5|187193.5|187271.3|187181.3|22
1737125730000|2025-01-17 14:55:30|187278.7|187188.7|187279|187189|187279.4|187189.4|187262.8|187172.8|23
1737125740000|2025-01-17 14:55:40|187285.2|187195.2|187283.6|187193.6|187286.8|187196.8|187282.9|187192.9|17
1737125750000|2025-01-17 14:55:50|187283.7|187193.7|187267|187177|187283.8|187193.8|187265.4|187175.4|25
1737125760000|2025-01-17 14:56:00|187266.5|187176.5|187273.5|187183.5|187274|187184|187263.7|187173.7|16
1737125770000|2025-01-17 14:56:10|187271.9|187181.9|187293|187203|187308.4|187218.4|187270.5|187180.5|18
1737125780000|2025-01-17 14:56:20|187292.4|187202.4|187269.4|187179.4|187292.4|187202.4|187267.2|187177.2|14
1737125790000|2025-01-17 14:56:30|187269.3|187179.3|187227.6|187137.6|187269.5|187179.5|187221.8|187131.8|24
1737125800000|2025-01-17 14:56:40|187227.3|187137.3|187245.5|187155.5|187245.7|187155.7|187224|187134|24
1737125810000|2025-01-17 14:56:50|187245.3|187155.3|187248.8|187158.8|187248.9|187158.9|187242.2|187152.2|11
1737125820000|2025-01-17 14:57:00|187246.9|187156.9|187240.9|187150.9|187252.9|187162.9|187234.2|187144.2|26
1737125830000|2025-01-17 14:57:10|187241.5|187151.5|187248.1|187158.1|187248.1|187158.1|187241.4|187151.4|14
1737125840000|2025-01-17 14:57:20|187250.2|187160.2|187246.9|187156.9|187250.2|187160.2|187240.2|187150.2|24
1737125850000|2025-01-17 14:57:30|187248.2|187158.2|187258.2|187168.2|187258.2|187168.2|187245.8|187155.8|13
1737125860000|2025-01-17 14:57:40|187257|187167|187250.1|187160.1|187259.3|187169.3|187239.6|187149.6|28
1737125870000|2025-01-17 14:57:50|187249.9|187159.9|187246.8|187156.8|187250.9|187160.9|187240.2|187150.2|19
1737125880000|2025-01-17 14:58:00|187246.7|187156.7|187241.5|187151.5|187247.1|187157.1|187222.9|187132.9|26
1737125890000|2025-01-17 14:58:10|187237.8|187147.8|187239.4|187149.4|187242.1|187152.1|187232.1|187142.1|23
1737125900000|2025-01-17 14:58:20|187239.7|187149.7|187204.9|187114.9|187244.2|187154.2|187202.3|187112.3|22
1737125910000|2025-01-17 14:58:30|187204.1|187114.1|187200.7|187110.7|187230.4|187140.4|187200.7|187110.7|24
1737125920000|2025-01-17 14:58:40|187202.3|187112.3|187190.8|187100.8|187209.8|187119.8|187190.2|187100.2|28
1737125930000|2025-01-17 14:58:50|187192.2|187102.2|187194.6|187104.6|187197.9|187107.9|187178.7|187088.7|24
1737125940000|2025-01-17 14:59:00|187194.4|187104.4|187224.7|187134.7|187239.8|187149.8|187194.1|187104.1|28
1737125950000|2025-01-17 14:59:10|187226.3|187136.3|187231.2|187141.2|187238.4|187148.4|187223.6|187133.6|32
1737125960000|2025-01-17 14:59:20|187234.6|187144.6|187215.8|187125.8|187239.2|187149.2|187215.3|187125.3|23
1737125970000|2025-01-17 14:59:30|187214.6|187124.6|187104.1|187014.1|187214.6|187124.6|187103.2|187013.2|30
1737125980000|2025-01-17 14:59:40|187104|187014|187132.4|187042.4|187132.4|187042.4|187097|187007|24
1737125990000|2025-01-17 14:59:50|187132.5|187042.5|187130|187040|187138.6|187048.6|187127.2|187037.2|24
1737126000000|2025-01-17 15:00:00|187131.2|187041.2|187169.7|187079.7|187172.4|187082.4|187131.2|187041.2|21
1737126010000|2025-01-17 15:00:10|187159.8|187069.8|187147.9|187057.9|187166.6|187076.6|187134.2|187044.2|27
1737126020000|2025-01-17 15:00:20|187151.3|187061.3|187158.6|187068.6|187177.3|187087.3|187151.3|187061.3|24
1737126030000|2025-01-17 15:00:30|187159.2|187069.2|187142.9|187052.9|187161.5|187071.5|187139|187049|25
1737126040000|2025-01-17 15:00:40|187144.4|187054.4|187134.1|187044.1|187147.2|187057.2|187133.7|187043.7|22
1737126050000|2025-01-17 15:00:50|187134.2|187044.2|187118.6|187028.6|187134.2|187044.2|187105.7|187015.7|16
1737126060000|2025-01-17 15:01:00|187120.4|187030.4|187080|186990|187128|187038|187080|186990|34
1737126070000|2025-01-17 15:01:10|187082.7|186992.7|187091.9|187001.9|187095.2|187005.2|187081.6|186991.6|18
1737126080000|2025-01-17 15:01:20|187092|187002|187096|187006|187104.1|187014.1|187082.5|186992.5|26
1737126090000|2025-01-17 15:01:30|187096.1|187006.1|187094.2|187004.2|187100.1|187010.1|187088|186998|29
1737126100000|2025-01-17 15:01:40|187095.4|187005.4|187060.7|186970.7|187095.4|187005.4|187054|186964|34
1737126110000|2025-01-17 15:01:50|187060.2|186970.2|187067.5|186977.5|187071.6|186981.6|187045.4|186955.4|34
1737126120000|2025-01-17 15:02:00|187064.6|186974.6|187064.6|186974.6|187069.7|186979.7|187056.4|186966.4|29
1737126130000|2025-01-17 15:02:10|187064.8|186974.8|187073.9|186983.9|187076.9|186986.9|187064.8|186974.8|26
1737126140000|2025-01-17 15:02:20|187072.5|186982.5|187063.7|186973.7|187076.9|186986.9|187063.3|186973.3|27
1737126150000|2025-01-17 15:02:30|187064.4|186974.4|187055.8|186965.8|187079.1|186989.1|187055.8|186965.8|20
1737126160000|2025-01-17 15:02:40|187055.6|186965.6|187023.2|186933.2|187062.2|186972.2|187023.2|186933.2|26
1737126170000|2025-01-17 15:02:50|187024.8|186934.8|187026.6|186936.6|187028.8|186938.8|187023|186933|17
1737126180000|2025-01-17 15:03:00|187026.1|186936.1|187025.4|186935.4|187030.1|186940.1|187023.5|186933.5|14
1737126190000|2025-01-17 15:03:10|187025.1|186935.1|187024.9|186934.9|187025.1|186935.1|187023.3|186933.3|5
1737126200000|2025-01-17 15:03:20|187023.3|186933.3|187021.1|186931.1|187023.3|186933.3|187021.1|186931.1|14
1737126210000|2025-01-17 15:03:30|187020.9|186930.9|187021.4|186931.4|187022.6|186932.6|187020.8|186930.8|9
1737126220000|2025-01-17 15:03:40|187021.5|186931.5|187023|186933|187023|186933|187015.6|186925.6|21
1737126230000|2025-01-17 15:03:50|187022.6|186932.6|187072.1|186982.1|187072.2|186982.2|187022.6|186932.6|23
1737126240000|2025-01-17 15:04:00|187072|186982|187061|186971|187081.4|186991.4|187059.7|186969.7|30
1737126250000|2025-01-17 15:04:10|187071.4|186981.4|187084.2|186994.2|187089.2|186999.2|187071.4|186981.4|32
1737126260000|2025-01-17 15:04:20|187082.2|186992.2|187073.8|186983.8|187092.8|187002.8|187073.8|186983.8|30
1737126270000|2025-01-17 15:04:30|187070.4|186980.4|187059.9|186969.9|187090.2|187000.2|187056.2|186966.2|30
1737126280000|2025-01-17 15:04:40|187058.7|186968.7|187019.8|186929.8|187058.7|186968.7|187016.9|186926.9|24
1737126290000|2025-01-17 15:04:50|187020.5|186930.5|186988|186898|187023.4|186933.4|186984.6|186894.6|21
1737126300000|2025-01-17 15:05:00|186988.7|186898.7|186981|186891|187001.9|186911.9|186973.7|186883.7|34
1737126310000|2025-01-17 15:05:10|186981.2|186891.2|186968|186878|186981.2|186891.2|186959.8|186869.8|22
1737126320000|2025-01-17 15:05:20|186968.2|186878.2|186934.8|186844.8|186971.2|186881.2|186932.2|186842.2|25
1737126330000|2025-01-17 15:05:30|186935.7|186845.7|186931.1|186841.1|186936.8|186846.8|186928.6|186838.6|31
1737126340000|2025-01-17 15:05:40|186930.9|186840.9|186923.9|186833.9|186931.2|186841.2|186913.4|186823.4|27
1737126350000|2025-01-17 15:05:50|186923.5|186833.5|186922|186832|186925.6|186835.6|186913.2|186823.2|30
1737126360000|2025-01-17 15:06:00|186924.8|186834.8|186961.1|186871.1|186971.4|186881.4|186923|186833|37
1737126370000|2025-01-17 15:06:10|186960.4|186870.4|186960.4|186870.4|186963.6|186873.6|186938|186848|31
1737126380000|2025-01-17 15:06:20|186961.5|186871.5|186966.9|186876.9|186983.1|186893.1|186960.9|186870.9|34
1737126390000|2025-01-17 15:06:30|186973.5|186883.5|186976.5|186886.5|186982.1|186892.1|186963|186873|34
1737126400000|2025-01-17 15:06:40|186977.8|186887.8|186980.7|186890.7|186986.2|186896.2|186969.9|186879.9|32
1737126410000|2025-01-17 15:06:50|186984.5|186894.5|186999.2|186909.2|187000.7|186910.7|186961|186871|37
1737126420000|2025-01-17 15:07:00|187000.2|186910.2|187010.1|186920.1|187010.1|186920.1|186991.1|186901.1|25
1737126430000|2025-01-17 15:07:10|187004.6|186914.6|187064.5|186974.5|187064.5|186974.5|187004.4|186914.4|34
1737126440000|2025-01-17 15:07:20|187074.8|186984.8|187078.8|186988.8|187090.1|187000.1|187072.6|186982.6|40
1737126450000|2025-01-17 15:07:30|187076.1|186986.1|187084.2|186994.2|187088.2|186998.2|187074.8|186984.8|36
1737126460000|2025-01-17 15:07:40|187084|186994|187062.8|186972.8|187084.4|186994.4|187060.5|186970.5|32
1737126470000|2025-01-17 15:07:50|187053.6|186963.6|187048.2|186958.2|187053.8|186963.8|187025.3|186935.3|31
1737126480000|2025-01-17 15:08:00|187047.3|186957.3|187062|186972|187063.2|186973.2|187047.1|186957.1|33
1737126490000|2025-01-17 15:08:10|187062.7|186972.7|187034.8|186944.8|187064.8|186974.8|187027.1|186937.1|31
1737126500000|2025-01-17 15:08:20|187037.6|186947.6|187060.1|186970.1|187060.1|186970.1|187037.6|186947.6|33
1737126510000|2025-01-17 15:08:30|187059.8|186969.8|187029.3|186939.3|187061.9|186971.9|187026.5|186936.5|30
1737126520000|2025-01-17 15:08:40|187026.2|186936.2|187025.6|186935.6|187027.2|186937.2|187011.8|186921.8|28
1737126530000|2025-01-17 15:08:50|187025.4|186935.4|187045.9|186955.9|187045.9|186955.9|187022.9|186932.9|20
1737126540000|2025-01-17 15:09:00|187039.6|186949.6|187064.8|186974.8|187067.2|186977.2|187029.2|186939.2|36
1737126550000|2025-01-17 15:09:10|187064.4|186974.4|187047.2|186957.2|187065.8|186975.8|187047|186957|27
1737126560000|2025-01-17 15:09:20|187039|186949|187023|186933|187041.7|186951.7|187023|186933|18
1737126570000|2025-01-17 15:09:30|186987.3|186897.3|186973|186883|186993.7|186903.7|186968.3|186878.3|38
1737126580000|2025-01-17 15:09:40|186971.5|186881.5|186976.3|186886.3|186994.2|186904.2|186969.9|186879.9|33
1737126590000|2025-01-17 15:09:50|186975.3|186885.3|186994.8|186904.8|187003.6|186913.6|186973|186883|34
1737126600000|2025-01-17 15:10:00|186994.5|186904.5|186996.3|186906.3|186997.1|186907.1|186979.9|186889.9|35
1737126610000|2025-01-17 15:10:10|186994.2|186904.2|186980.6|186890.6|186994.2|186904.2|186979.1|186889.1|23
1737126620000|2025-01-17 15:10:20|186980.8|186890.8|186936.5|186846.5|186980.8|186890.8|186934.1|186844.1|27
1737126630000|2025-01-17 15:10:30|186936|186846|186937|186847|186947.1|186857.1|186929.8|186839.8|34
1737126640000|2025-01-17 15:10:40|186937.1|186847.1|186932.1|186842.1|186948.1|186858.1|186931|186841|18
1737126650000|2025-01-17 15:10:50|186932.3|186842.3|186944.8|186854.8|186949.6|186859.6|186931.9|186841.9|24
1737126660000|2025-01-17 15:11:00|186944.5|186854.5|186975|186885|186975|186885|186930.4|186840.4|24
1737126670000|2025-01-17 15:11:10|186974.3|186884.3|187011.3|186921.3|187013.6|186923.6|186974.3|186884.3|30
1737126680000|2025-01-17 15:11:20|187013.1|186923.1|186988|186898|187014.5|186924.5|186984.9|186894.9|30
1737126690000|2025-01-17 15:11:30|186987.9|186897.9|186979|186889|186988.4|186898.4|186968.3|186878.3|24
1737126700000|2025-01-17 15:11:40|186978.9|186888.9|186983.4|186893.4|186986.5|186896.5|186978.1|186888.1|17
1737126710000|2025-01-17 15:11:50|186983.3|186893.3|186982.6|186892.6|186983.3|186893.3|186976.3|186886.3|17
1737126720000|2025-01-17 15:12:00|186987.8|186897.8|186997.5|186867.5|187014.8|186902.2|186987.8|186867.5|20
1737126730000|2025-01-17 15:12:10|187003.9|186873.9|187013.2|186883.2|187014.5|186884.5|187001.1|186871.1|19
1737126740000|2025-01-17 15:12:20|187005.3|186875.3|187055.2|186965.2|187063.8|186973.8|186999.5|186875.3|28
1737126750000|2025-01-17 15:12:30|187055.1|186965.1|187056.5|186966.5|187056.5|186966.5|187053.3|186963.3|12
1737126760000|2025-01-17 15:12:40|187056.1|186966.1|187076.9|186986.9|187076.9|186986.9|187054.9|186964.9|7
1737126770000|2025-01-17 15:12:50|187077.9|186987.9|187082.4|186992.4|187082.7|186992.7|187072.8|186982.8|29
1737126780000|2025-01-17 15:13:00|187086.7|186996.7|187088.1|186998.1|187093.3|187003.3|187079.5|186989.5|30
1737126790000|2025-01-17 15:13:10|187086.9|186996.9|187095.1|187005.1|187104.7|187014.7|187084.5|186994.5|27
1737126800000|2025-01-17 15:13:20|187089.2|186999.2|187094.6|187004.6|187104.2|187014.2|187084.4|186994.4|32
1737126810000|2025-01-17 15:13:30|187095.5|187005.5|187077.6|186987.6|187098.2|187008.2|187077.6|186987.6|27
1737126820000|2025-01-17 15:13:40|187077.5|186987.5|187086.5|186996.5|187086.5|186996.5|187076.3|186986.3|19
1737126830000|2025-01-17 15:13:50|187087.3|186997.3|187077.1|186987.1|187093.8|187003.8|187077.1|186987.1|23
1737126840000|2025-01-17 15:14:00|187076.4|186986.4|187077|186987|187078.8|186988.8|187076.1|186986.1|18
1737126850000|2025-01-17 15:14:10|187078|186988|187076.2|186986.2|187078.1|186988.1|187074.8|186984.8|15
1737126860000|2025-01-17 15:14:20|187075.1|186985.1|186982.1|186892.1|187076.7|186986.7|186982.1|186892.1|20
1737126870000|2025-01-17 15:14:30|186986.1|186896.1|186978.1|186888.1|186993.7|186903.7|186978.1|186888.1|37
1737126880000|2025-01-17 15:14:40|186978.7|186888.7|186988.5|186898.5|186991.3|186901.3|186974|186884|34
1737126890000|2025-01-17 15:14:50|186990.2|186900.2|186979.9|186889.9|186991.5|186901.5|186975.3|186885.3|29
1737126900000|2025-01-17 15:15:00|186986.4|186896.4|186973.9|186883.9|186987|186897|186954.3|186864.3|31
1737126910000|2025-01-17 15:15:10|186971|186881|186971.9|186881.9|186978.2|186888.2|186967.7|186877.7|30
1737126920000|2025-01-17 15:15:20|186973|186883|186965.3|186875.3|186973|186883|186950.7|186860.7|32
1737126930000|2025-01-17 15:15:30|186964.8|186874.8|186981.6|186891.6|186991.7|186901.7|186964.8|186874.8|33
1737126940000|2025-01-17 15:15:40|186982.1|186892.1|186971.3|186881.3|186982.1|186892.1|186966.5|186876.5|29
1737126950000|2025-01-17 15:15:50|186971.1|186881.1|186968|186878|186973.5|186883.5|186967|186877|28
1737126960000|2025-01-17 15:16:00|186969.5|186879.5|186957.2|186867.2|186972.9|186882.9|186946|186856|30
1737126970000|2025-01-17 15:16:10|186957.1|186867.1|186950.2|186860.2|186957.3|186867.3|186942.3|186852.3|33
1737126980000|2025-01-17 15:16:20|186950.4|186860.4|186948.7|186858.7|186966.3|186876.3|186943.9|186853.9|31
1737126990000|2025-01-17 15:16:30|186948.2|186858.2|186962.9|186872.9|186969.6|186879.6|186948.2|186858.2|31
1737127000000|2025-01-17 15:16:40|186962.5|186872.5|186961.6|186871.6|186968|186878|186953.1|186863.1|30
1737127010000|2025-01-17 15:16:50|186966.5|186876.5|186960.1|186870.1|186966.5|186876.5|186956.3|186866.3|17
1737127020000|2025-01-17 15:17:00|186958.1|186868.1|186963.5|186873.5|186966.6|186876.6|186950.9|186860.9|29
1737127030000|2025-01-17 15:17:10|186964.1|186874.1|186950.5|186860.5|186964.1|186874.1|186943.2|186853.2|19
1737127040000|2025-01-17 15:17:20|186958.1|186868.1|186958.3|186868.3|186963.2|186873.2|186948|186858|21
1737127050000|2025-01-17 15:17:30|186956.2|186866.2|186958.4|186868.4|186959.4|186869.4|186954.2|186864.2|16
1737127060000|2025-01-17 15:17:40|186958.8|186868.8|186951.7|186861.7|186964.8|186874.8|186950.1|186860.1|24
1737127070000|2025-01-17 15:17:50|186952.1|186862.1|186959|186869|186959|186869|186951.7|186861.7|11
1737127080000|2025-01-17 15:18:00|186959.4|186869.4|186964.5|186874.5|186965.5|186875.5|186959.4|186869.4|22
1737127090000|2025-01-17 15:18:10|186964.9|186874.9|186962.2|186872.2|186965.5|186875.5|186955.8|186865.8|16
1737127100000|2025-01-17 15:18:20|186964.1|186874.1|186965.6|186875.6|186965.6|186875.6|186961.9|186871.9|9
1737127110000|2025-01-17 15:18:30|186965.5|186875.5|187003.4|186913.4|187003.4|186913.4|186965.2|186875.2|12
1737127120000|2025-01-17 15:18:40|187003.5|186913.5|187050.6|186960.6|187063.7|186973.7|187003.5|186913.5|34
1737127130000|2025-01-17 15:18:50|187049.9|186959.9|187054.8|186964.8|187056.5|186966.5|187047.9|186957.9|21
1737127140000|2025-01-17 15:19:00|187054.7|186964.7|187021.9|186931.9|187058.3|186968.3|187019.5|186929.5|29
1737127150000|2025-01-17 15:19:10|187020.8|186930.8|187025.8|186935.8|187041.1|186951.1|187020.7|186930.7|27
1737127160000|2025-01-17 15:19:20|187031.6|186941.6|187039.2|186949.2|187039.9|186949.9|187019.2|186929.2|30
1737127170000|2025-01-17 15:19:30|187039.4|186949.4|187039.5|186949.5|187040.5|186950.5|187038.8|186948.8|13
1737127180000|2025-01-17 15:19:40|187039.3|186949.3|187042.2|186952.2|187043.1|186953.1|187038.2|186948.2|22
1737127190000|2025-01-17 15:19:50|187042.5|186952.5|187067.4|186977.4|187073.2|186983.2|187042.5|186952.5|26
1737127200000|2025-01-17 15:20:00|187067.6|186977.6|187064.2|186974.2|187068.6|186978.6|187060.6|186970.6|24
1737127210000|2025-01-17 15:20:10|187063.9|186973.9|187065.3|186975.3|187067|186977|187060|186970|22
1737127220000|2025-01-17 15:20:20|187065.1|186975.1|187080.1|186990.1|187081.2|186991.2|187064.9|186974.9|20
1737127230000|2025-01-17 15:20:30|187078.9|186988.9|187077.3|186987.3|187081.2|186991.2|187053.9|186963.9|30
1737127240000|2025-01-17 15:20:40|187080.7|186990.7|187111.3|187021.3|187116.1|187026.1|187080.7|186990.7|32
1737127250000|2025-01-17 15:20:50|187112.4|187022.4|187121.4|187031.4|187121.4|187031.4|187110.1|187020.1|24
1737127260000|2025-01-17 15:21:00|187121.1|187031.1|187144.7|187054.7|187147|187057|187121.1|187031.1|33
1737127270000|2025-01-17 15:21:10|187146.1|187056.1|187158.4|187068.4|187160.6|187070.6|187138.7|187048.7|33
1737127280000|2025-01-17 15:21:20|187159.8|187069.8|187162.2|187072.2|187162.9|187072.9|187153.7|187063.7|32
1737127290000|2025-01-17 15:21:30|187162.9|187072.9|187148.9|187058.9|187164.3|187074.3|187146.1|187056.1|27
1737127300000|2025-01-17 15:21:40|187150.1|187060.1|187155.9|187065.9|187160.9|187070.9|187144.3|187054.3|28
1737127310000|2025-01-17 15:21:50|187147.8|187057.8|187153.2|187063.2|187162.2|187072.2|187145.7|187055.7|30
1737127320000|2025-01-17 15:22:00|187152.3|187062.3|187149.2|187059.2|187163.3|187073.3|187147.3|187057.3|29
1737127330000|2025-01-17 15:22:10|187149|187059|187129.5|187039.5|187149|187059|187111.7|187021.7|19
1737127340000|2025-01-17 15:22:20|187132.1|187042.1|187139.1|187049.1|187139.3|187049.3|187117.3|187027.3|21
1737127350000|2025-01-17 15:22:30|187142.4|187052.4|187148.8|187058.8|187164.1|187074.1|187142.4|187052.4|25
1737127360000|2025-01-17 15:22:40|187148.9|187058.9|187159.8|187069.8|187159.8|187069.8|187145|187055|21
1737127370000|2025-01-17 15:22:50|187161.3|187071.3|187138.8|187048.8|187166.7|187076.7|187131.5|187041.5|28
1737127380000|2025-01-17 15:23:00|187139.6|187049.6|187128.6|187038.6|187139.6|187049.6|187107.7|187017.7|28
1737127390000|2025-01-17 15:23:10|187139.3|187049.3|187133.1|187043.1|187139.3|187049.3|187125.6|187035.6|32
1737127400000|2025-01-17 15:23:20|187133|187043|187122|187032|187133.7|187043.7|187117.9|187027.9|23
1737127410000|2025-01-17 15:23:30|187120.9|187030.9|187119.7|187029.7|187121.8|187031.8|187119.1|187029.1|13
1737127420000|2025-01-17 15:23:40|187117.6|187027.6|187102.6|187012.6|187118.9|187028.9|187102.6|187012.6|19
1737127430000|2025-01-17 15:23:50|187097.8|187007.8|187077.3|186987.3|187097.8|187007.8|187051.7|186961.7|28
1737127440000|2025-01-17 15:24:00|187062.4|186972.4|187125.2|187035.2|187129.1|187039.1|187059.8|186969.8|30
1737127450000|2025-01-17 15:24:10|187125.3|187035.3|187154.4|187064.4|187154.4|187064.4|187123.4|187033.4|30
1737127460000|2025-01-17 15:24:20|187154.7|187064.7|187152.7|187062.7|187155.3|187065.3|187150.8|187060.8|11
1737127470000|2025-01-17 15:24:30|187153|187063|187165.2|187075.2|187174.6|187084.6|187153|187063|25
1737127480000|2025-01-17 15:24:40|187165.1|187075.1|187169.2|187079.2|187169.9|187079.9|187165.1|187075.1|24
1737127490000|2025-01-17 15:24:50|187169.3|187079.3|187169.4|187079.4|187174.3|187084.3|187161.9|187071.9|20
1737127500000|2025-01-17 15:25:00|187169.9|187079.9|187168.5|187078.5|187170.7|187080.7|187160.1|187070.1|23
1737127510000|2025-01-17 15:25:10|187169|187079|187185.3|187095.3|187186.8|187096.8|187167.9|187077.9|22
1737127520000|2025-01-17 15:25:20|187176.4|187086.4|187167.8|187077.8|187176.4|187086.4|187167.7|187077.7|19
1737127530000|2025-01-17 15:25:30|187169.4|187079.4|187148.5|187058.5|187169.4|187079.4|187148.5|187058.5|27
1737127540000|2025-01-17 15:25:40|187152.3|187062.3|187151.3|187061.3|187153.5|187063.5|187148|187058|16
1737127550000|2025-01-17 15:25:50|187151.5|187061.5|187108.7|187018.7|187151.5|187061.5|187107|187017|28
1737127560000|2025-01-17 15:26:00|187108.8|187018.8|187093.8|187003.8|187110.2|187020.2|187092.5|187002.5|26
1737127570000|2025-01-17 15:26:10|187093.2|187003.2|187082.1|186992.1|187095.9|187005.9|187082|186992|28
1737127580000|2025-01-17 15:26:20|187081.8|186991.8|187083.3|186993.3|187090.1|187000.1|187079.9|186989.9|25
1737127590000|2025-01-17 15:26:30|187089.4|186999.4|187089.4|186999.4|187096.6|187006.6|187083.5|186993.5|20
1737127600000|2025-01-17 15:26:40|187083.7|186993.7|187074|186984|187083.7|186993.7|187033.1|186943.1|32
1737127610000|2025-01-17 15:26:50|187075|186985|187046.6|186956.6|187075.1|186985.1|187046.4|186956.4|18
1737127620000|2025-01-17 15:27:00|187046.8|186956.8|187031.1|186941.1|187046.9|186956.9|187015.5|186925.5|32
1737127630000|2025-01-17 15:27:10|187031|186941|187028.2|186938.2|187033.3|186943.3|187021.3|186931.3|27
1737127640000|2025-01-17 15:27:20|187026.8|186936.8|187034.8|186944.8|187041.4|186951.4|187026.6|186936.6|29
1737127650000|2025-01-17 15:27:30|187036.9|186946.9|187034.7|186944.7|187044|186954|187031.1|186941.1|14
1737127660000|2025-01-17 15:27:40|187034.1|186944.1|187029.4|186939.4|187034.1|186944.1|187027.3|186937.3|17
1737127670000|2025-01-17 15:27:50|187029.6|186939.6|187029|186939|187030.9|186940.9|187027.4|186937.4|12
1737127680000|2025-01-17 15:28:00|187029.1|186939.1|186995.7|186905.7|187029.1|186939.1|186975.3|186885.3|25
1737127690000|2025-01-17 15:28:10|186995.8|186905.8|186998.4|186908.4|187000.4|186910.4|186993.1|186903.1|18
1737127700000|2025-01-17 15:28:20|186998.9|186908.9|186987.6|186897.6|186999|186909|186980.2|186890.2|24
1737127710000|2025-01-17 15:28:30|186987.2|186897.2|186993.8|186903.8|186993.8|186903.8|186976.7|186886.7|23
1737127720000|2025-01-17 15:28:40|186992|186902|186979.7|186889.7|186992|186902|186977.4|186887.4|11
1737127730000|2025-01-17 15:28:50|186980|186890|186991.2|186901.2|186991.3|186901.3|186979.9|186889.9|27
1737127740000|2025-01-17 15:29:00|186995.5|186905.5|186996.8|186906.8|186999.3|186909.3|186986.5|186896.5|25
1737127750000|2025-01-17 15:29:10|186995.8|186905.8|186990.7|186900.7|187000.4|186910.4|186980.5|186890.5|21
1737127760000|2025-01-17 15:29:20|186991.3|186901.3|186989.9|186899.9|186991.6|186901.6|186980.3|186890.3|19
1737127770000|2025-01-17 15:29:30|186990.2|186900.2|186974.2|186884.2|186990.2|186900.2|186970|186880|19
1737127780000|2025-01-17 15:29:40|186974|186884|186972.4|186882.4|186992.1|186902.1|186968.3|186878.3|20
1737127790000|2025-01-17 15:29:50|186973.8|186883.8|186958.3|186868.3|186973.9|186883.9|186948.7|186858.7|29
1737127800000|2025-01-17 15:30:00|186957.5|186867.5|186955.6|186865.6|186968.2|186878.2|186951.4|186861.4|37
1737127810000|2025-01-17 15:30:10|186960.8|186870.8|186963.6|186873.6|186968.5|186878.5|186950.8|186860.8|31
1737127820000|2025-01-17 15:30:20|186961.2|186871.2|186952.9|186862.9|186961.2|186871.2|186949.2|186859.2|25
1737127830000|2025-01-17 15:30:30|186953.1|186863.1|186964.5|186874.5|186967.4|186877.4|186953.1|186863.1|23
1737127840000|2025-01-17 15:30:40|186955.1|186865.1|186972.6|186882.6|186972.6|186882.6|186949.8|186859.8|33
1737127850000|2025-01-17 15:30:50|186971.5|186881.5|186977|186887|186978.7|186888.7|186971.2|186881.2|17
1737127860000|2025-01-17 15:31:00|186976.8|186886.8|186973.6|186883.6|186977.1|186887.1|186971.6|186881.6|14
1737127870000|2025-01-17 15:31:10|186973.7|186883.7|186953.3|186863.3|186973.9|186883.9|186948.3|186858.3|18
1737127880000|2025-01-17 15:31:20|186952.4|186862.4|186962.4|186872.4|186964|186874|186952.4|186862.4|15
1737127890000|2025-01-17 15:31:30|186962.7|186872.7|186963.7|186873.7|186964.2|186874.2|186960.9|186870.9|8
1737127900000|2025-01-17 15:31:40|186963.6|186873.6|186964.7|186874.7|186964.7|186874.7|186962|186872|9
1737127910000|2025-01-17 15:31:50|186964.5|186874.5|186963.5|186873.5|186964.5|186874.5|186961.6|186871.6|5
1737127920000|2025-01-17 15:32:00|186964.5|186874.5|186964.2|186874.2|186965.7|186875.7|186964|186874|7
1737127930000|2025-01-17 15:32:10|186963.2|186873.2|186964.5|186874.5|186964.5|186874.5|186956.9|186866.9|11
1737127940000|2025-01-17 15:32:20|186963.3|186873.3|186964.1|186874.1|186964.4|186874.4|186962.4|186872.4|11
1737127950000|2025-01-17 15:32:30|186962.9|186872.9|186964.2|186874.2|186964.2|186874.2|186962.9|186872.9|3
1737127960000|2025-01-17 15:32:40|186964.6|186874.6|186967.7|186877.7|186967.7|186877.7|186963.9|186873.9|9
1737127970000|2025-01-17 15:32:50|186968.4|186878.4|186965.2|186875.2|186968.4|186878.4|186963.7|186873.7|8
1737127980000|2025-01-17 15:33:00|186966.6|186876.6|186965.8|186875.8|186967.3|186877.3|186965.8|186875.8|6
1737127990000|2025-01-17 15:33:10|186966.8|186876.8|187017.6|186927.6|187017.6|186927.6|186966.8|186876.8|9
1737128000000|2025-01-17 15:33:20|187031.3|186941.3|187031.4|186941.4|187050.2|186960.2|187024.5|186934.5|31
1737128010000|2025-01-17 15:33:30|187031.3|186941.3|187019.2|186929.2|187038.4|186948.4|187016.2|186926.2|25
1737128020000|2025-01-17 15:33:40|187018.1|186928.1|187010.8|186920.8|187018.1|186928.1|187008|186918|27
1737128030000|2025-01-17 15:33:50|187012.1|186922.1|187015|186925|187015|186925|187004.5|186914.5|15
1737128040000|2025-01-17 15:34:00|187014.4|186924.4|187015.7|186925.7|187017.2|186927.2|187014.2|186924.2|18
1737128050000|2025-01-17 15:34:10|187010.1|186920.1|187011.7|186921.7|187012.2|186922.2|187009|186919|14
1737128060000|2025-01-17 15:34:20|187013.9|186923.9|187062.4|186972.4|187064.1|186974.1|187013.8|186923.8|22
1737128070000|2025-01-17 15:34:30|187062.3|186972.3|187068.1|186978.1|187069.9|186979.9|187058.4|186968.4|26
1737128080000|2025-01-17 15:34:40|187070.4|186980.4|187071.8|186981.8|187073.9|186983.9|187057.7|186967.7|30
1737128090000|2025-01-17 15:34:50|187073.5|186983.5|187048|186958|187073.9|186983.9|187045.9|186955.9|21
1737128100000|2025-01-17 15:35:00|187049.4|186959.4|187064.8|186974.8|187065.2|186975.2|187049.4|186959.4|29
1737128110000|2025-01-17 15:35:10|187064.7|186974.7|187066.2|186976.2|187068.5|186978.5|187062|186972|21
1737128120000|2025-01-17 15:35:20|187067.5|186977.5|187064.8|186974.8|187069.5|186979.5|187063.6|186973.6|23
1737128130000|2025-01-17 15:35:30|187065.3|186975.3|187065.7|186975.7|187067.5|186977.5|187056.1|186966.1|30
1737128140000|2025-01-17 15:35:40|187065.9|186975.9|187090.9|187000.9|187090.9|187000.9|187065.9|186975.9|22
1737128150000|2025-01-17 15:35:50|187082.4|186992.4|187080.6|186990.6|187089.5|186999.5|187076.9|186986.9|30
1737128160000|2025-01-17 15:36:00|187081.3|186991.3|187088.5|186998.5|187089.4|186999.4|187076.1|186986.1|22
1737128170000|2025-01-17 15:36:10|187089.3|186999.3|187083.1|186993.1|187090.8|187000.8|187077.8|186987.8|17
1737128180000|2025-01-17 15:36:20|187084.1|186994.1|187085.2|186995.2|187089.4|186999.4|187082.3|186992.3|21
1737128190000|2025-01-17 15:36:30|187085.4|186995.4|187085|186995|187089.5|186999.5|187078.5|186988.5|21
1737128200000|2025-01-17 15:36:40|187085.1|186995.1|187085.3|186995.3|187089|186999|187075.2|186985.2|23
1737128210000|2025-01-17 15:36:50|187087.3|186997.3|187065.8|186975.8|187087.6|186997.6|187062.5|186972.5|27
1737128220000|2025-01-17 15:37:00|187065.6|186975.6|187066.8|186976.8|187072.9|186982.9|187065.6|186975.6|22
1737128230000|2025-01-17 15:37:10|187068.2|186978.2|187071.2|186981.2|187071.3|186981.3|187068.1|186978.1|16
1737128240000|2025-01-17 15:37:20|187071.3|186981.3|187066.3|186976.3|187072.5|186982.5|187066.1|186976.1|19
1737128250000|2025-01-17 15:37:30|187067.1|186977.1|187072.2|186982.2|187072.2|186982.2|187067.1|186977.1|17
1737128260000|2025-01-17 15:37:40|187073|186983|187076.1|186986.1|187076.7|186986.7|187071.5|186981.5|20
1737128270000|2025-01-17 15:37:50|187076.3|186986.3|187080.8|186990.8|187080.9|186990.9|187076.3|186986.3|11
1737128280000|2025-01-17 15:38:00|187082.4|186992.4|187125.8|187035.8|187139.1|187049.1|187081.2|186991.2|30
1737128290000|2025-01-17 15:38:10|187126.6|187036.6|187129.3|187039.3|187141.1|187051.1|187126.6|187036.6|21
1737128300000|2025-01-17 15:38:20|187129.7|187039.7|187141.2|187051.2|187142.4|187052.4|187119.6|187029.6|29
1737128310000|2025-01-17 15:38:30|187140.1|187050.1|187129.4|187039.4|187140.1|187050.1|187122.2|187032.2|31
1737128320000|2025-01-17 15:38:40|187130.2|187040.2|187137.3|187047.3|187141|187051|187129.3|187039.3|16
1737128330000|2025-01-17 15:38:50|187135.7|187045.7|187143.6|187053.6|187144.6|187054.6|187135.7|187045.7|17
1737128340000|2025-01-17 15:39:00|187150.5|187060.5|187145.5|187055.5|187156.4|187066.4|187141|187051|25
1737128350000|2025-01-17 15:39:10|187144.1|187054.1|187139.2|187049.2|187149.9|187059.9|187139.2|187049.2|16
1737128360000|2025-01-17 15:39:20|187141.6|187051.6|187149.6|187059.6|187150.3|187060.3|187126.6|187036.6|22
1737128370000|2025-01-17 15:39:30|187148.1|187058.1|187142.9|187052.9|187148.9|187058.9|187140.6|187050.6|20
1737128380000|2025-01-17 15:39:40|187141.3|187051.3|187148.1|187058.1|187148.1|187058.1|187135.5|187045.5|23
1737128390000|2025-01-17 15:39:50|187147|187057|187150.7|187060.7|187156.2|187066.2|187142|187052|21
1737128400000|2025-01-17 15:40:00|187151.5|187061.5|187150.8|187060.8|187152.6|187062.6|187148.1|187058.1|17
1737128410000|2025-01-17 15:40:10|187152.2|187062.2|187153.1|187063.1|187155.1|187065.1|187141.1|187051.1|16
1737128420000|2025-01-17 15:40:20|187148.5|187058.5|187141.8|187051.8|187152.4|187062.4|187141.8|187051.8|24
1737128430000|2025-01-17 15:40:30|187142.9|187052.9|187142.4|187052.4|187152.2|187062.2|187141.9|187051.9|14
1737128440000|2025-01-17 15:40:40|187148.6|187058.6|187147|187057|187148.6|187058.6|187141.4|187051.4|23
1737128450000|2025-01-17 15:40:50|187148.2|187058.2|187154.8|187064.8|187154.8|187064.8|187145.3|187055.3|16
1737128460000|2025-01-17 15:41:00|187159.2|187069.2|187151.8|187061.8|187160.4|187070.4|187147.9|187057.9|24
1737128470000|2025-01-17 15:41:10|187155.5|187065.5|187160.2|187070.2|187165.5|187075.5|187155.5|187065.5|28
1737128480000|2025-01-17 15:41:20|187159.4|187069.4|187167.9|187077.9|187177.1|187087.1|187159.4|187069.4|30
1737128490000|2025-01-17 15:41:30|187171.1|187081.1|187167.8|187077.8|187172.9|187082.9|187167.4|187077.4|27
1737128500000|2025-01-17 15:41:40|187170.1|187080.1|187165.9|187075.9|187173|187083|187165.1|187075.1|21
1737128510000|2025-01-17 15:41:50|187166.6|187076.6|187218.4|187128.4|187227.8|187137.8|187166.6|187076.6|28
1737128520000|2025-01-17 15:42:00|187224.2|187134.2|187223.1|187133.1|187229.6|187139.6|187212.6|187122.6|35
1737128530000|2025-01-17 15:42:10|187222.5|187132.5|187222|187132|187225.9|187135.9|187215.2|187125.2|24
1737128540000|2025-01-17 15:42:20|187220.9|187130.9|187220.2|187130.2|187223.4|187133.4|187220.2|187130.2|16
1737128550000|2025-01-17 15:42:30|187220.8|187130.8|187222.3|187132.3|187228.6|187138.6|187220|187130|31
1737128560000|2025-01-17 15:42:40|187225|187135|187233.4|187143.4|187234.4|187144.4|187222.8|187132.8|32
1737128570000|2025-01-17 15:42:50|187233.6|187143.6|187222.7|187132.7|187233.6|187143.6|187220.1|187130.1|22
1737128580000|2025-01-17 15:43:00|187222.6|187132.6|187215.4|187125.4|187224.7|187134.7|187215.4|187125.4|23
1737128590000|2025-01-17 15:43:10|187220.1|187130.1|187199.8|187109.8|187222.3|187132.3|187196.2|187106.2|27
1737128600000|2025-01-17 15:43:20|187199.6|187109.6|187200.6|187110.6|187203.3|187113.3|187198.9|187108.9|20
1737128610000|2025-01-17 15:43:30|187200.4|187110.4|187194.4|187104.4|187201|187111|187194.3|187104.3|19
1737128620000|2025-01-17 15:43:40|187190.7|187100.7|187178.5|187088.5|187190.7|187100.7|187170.4|187080.4|25
1737128630000|2025-01-17 15:43:50|187178.6|187088.6|187172.2|187082.2|187181|187091|187172.2|187082.2|14
1737128640000|2025-01-17 15:44:00|187171.5|187081.5|187167.7|187077.7|187178.2|187088.2|187167.7|187077.7|14
1737128650000|2025-01-17 15:44:10|187169.4|187079.4|187168.5|187078.5|187172.2|187082.2|187168.5|187078.5|19
1737128660000|2025-01-17 15:44:20|187168.4|187078.4|187156.2|187066.2|187169.8|187079.8|187153.5|187063.5|21
1737128670000|2025-01-17 15:44:30|187154.2|187064.2|187145.7|187055.7|187154.2|187064.2|187145.7|187055.7|24
1737128680000|2025-01-17 15:44:40|187145.2|187055.2|187124.8|187034.8|187145.2|187055.2|187122.8|187032.8|27
1737128690000|2025-01-17 15:44:50|187126.8|187036.8|187142.4|187052.4|187145.8|187055.8|187126.8|187036.8|19
1737128700000|2025-01-17 15:45:00|187142.7|187052.7|187134.2|187044.2|187142.9|187052.9|187129.4|187039.4|24
1737128710000|2025-01-17 15:45:10|187136.8|187046.8|187107.9|187017.9|187137.7|187047.7|187104.5|187014.5|26
1737128720000|2025-01-17 15:45:20|187107.7|187017.7|187117.8|187027.8|187118.9|187028.9|187107.7|187017.7|16
1737128730000|2025-01-17 15:45:30|187120.4|187030.4|187146.5|187056.5|187148.3|187058.3|187120.4|187030.4|24
1737128740000|2025-01-17 15:45:40|187146.8|187056.8|187149|187059|187156.4|187066.4|187146.3|187056.3|17
1737128750000|2025-01-17 15:45:50|187149.7|187059.7|187149.4|187059.4|187153.2|187063.2|187147|187057|16
1737128760000|2025-01-17 15:46:00|187149.6|187059.6|187149.4|187059.4|187150.4|187060.4|187118.2|187028.2|24
1737128770000|2025-01-17 15:46:10|187149.8|187059.8|187156.6|187066.6|187164.3|187074.3|187149.8|187059.8|31
1737128780000|2025-01-17 15:46:20|187129.6|187039.6|187102.5|187012.5|187129.6|187039.6|187098.8|187008.8|22
1737128790000|2025-01-17 15:46:30|187101.6|187011.6|187089.4|186999.4|187101.6|187011.6|187082.5|186992.5|24
1737128800000|2025-01-17 15:46:40|187088.8|186998.8|187110.3|187020.3|187113.7|187023.7|187088.7|186998.7|18
1737128810000|2025-01-17 15:46:50|187110.8|187020.8|187110.2|187020.2|187117.4|187027.4|187110.2|187020.2|19
1737128820000|2025-01-17 15:47:00|187108.8|187018.8|187094|187004|187108.8|187018.8|187085.1|186995.1|27
1737128830000|2025-01-17 15:47:10|187093.8|187003.8|187100.7|187010.7|187110.7|187020.7|187093.5|187003.5|19
1737128840000|2025-01-17 15:47:20|187100.2|187010.2|187093.9|187003.9|187100.2|187010.2|187083.6|186993.6|23
1737128850000|2025-01-17 15:47:30|187093.8|187003.8|187076.9|186986.9|187093.8|187003.8|187072.9|186982.9|23
1737128860000|2025-01-17 15:47:40|187076.7|186986.7|187078.6|186988.6|187089.7|186999.7|187073.6|186983.6|32
1737128870000|2025-01-17 15:47:50|187077|186987|187078.2|186988.2|187078.7|186988.7|187074.6|186984.6|21
1737128880000|2025-01-17 15:48:00|187082|186992|187092.8|187002.8|187092.9|187002.9|187078.6|186988.6|23
1737128890000|2025-01-17 15:48:10|187092|187002|187093.4|187003.4|187093.4|187003.4|187090.4|187000.4|9
1737128900000|2025-01-17 15:48:20|187095|187005|187088.5|186998.5|187095.5|187005.5|187080.6|186990.6|22
1737128910000|2025-01-17 15:48:30|187077.8|186987.8|187065.1|186975.1|187079|186989|187063.3|186973.3|25
1737128920000|2025-01-17 15:48:40|187077.1|186987.1|187079|186989|187080.6|186990.6|187073.5|186983.5|21
1737128930000|2025-01-17 15:48:50|187080.3|186990.3|187081.5|186991.5|187089.2|186999.2|187075.6|186985.6|24
1737128940000|2025-01-17 15:49:00|187081.4|186991.4|187073|186983|187081.4|186991.4|187066.7|186976.7|26
1737128950000|2025-01-17 15:49:10|187071.8|186981.8|187064.3|186974.3|187071.8|186981.8|187063.5|186973.5|22
1737128960000|2025-01-17 15:49:20|187065|186975|187070.4|186980.4|187070.4|186980.4|187065|186975|14
1737128970000|2025-01-17 15:49:30|187070.6|186980.6|187075|186985|187075|186985|187064.2|186974.2|17
1737128980000|2025-01-17 15:49:40|187073.9|186983.9|187076.8|186986.8|187077.1|186987.1|187070|186980|16
1737128990000|2025-01-17 15:49:50|187077.1|186987.1|187073.3|186983.3|187077.4|186987.4|187072.7|186982.7|15
1737129000000|2025-01-17 15:50:00|187073.2|186983.2|187067.5|186977.5|187073.2|186983.2|187064.7|186974.7|18
1737129010000|2025-01-17 15:50:10|187067.4|186977.4|187071.8|186981.8|187071.9|186981.9|187062.6|186972.6|21
1737129020000|2025-01-17 15:50:20|187071.1|186981.1|187071|186981|187073.6|186983.6|187064.3|186974.3|24
1737129030000|2025-01-17 15:50:30|187071.5|186981.5|187074.5|186984.5|187084.6|186994.6|187071.5|186981.5|15
1737129040000|2025-01-17 15:50:40|187076.5|186986.5|187073.8|186983.8|187078.8|186988.8|187073.8|186983.8|13
1737129050000|2025-01-17 15:50:50|187075.6|186985.6|187072.1|186982.1|187075.8|186985.8|187072.1|186982.1|14
1737129060000|2025-01-17 15:51:00|187071.9|186981.9|187054.4|186964.4|187071.9|186981.9|187051.7|186961.7|17
1737129070000|2025-01-17 15:51:10|187055.6|186965.6|187054.5|186964.5|187058.9|186968.9|187053.5|186963.5|20
1737129080000|2025-01-17 15:51:20|187055.2|186965.2|187053.9|186963.9|187059.4|186969.4|187049.9|186959.9|21
1737129090000|2025-01-17 15:51:30|187054.4|186964.4|187054|186964|187054.4|186964.4|187051.5|186961.5|14
1737129100000|2025-01-17 15:51:40|187053.9|186963.9|187052.6|186962.6|187053.9|186963.9|187050.3|186960.3|13
1737129110000|2025-01-17 15:51:50|187052.9|186962.9|187054.2|186964.2|187055.8|186965.8|187052.9|186962.9|11
1737129120000|2025-01-17 15:52:00|187054.4|186964.4|187054.1|186964.1|187058.8|186968.8|187052.9|186962.9|10
1737129130000|2025-01-17 15:52:10|187057.4|186967.4|187060.1|186970.1|187060.1|186970.1|187055.7|186965.7|10
1737129140000|2025-01-17 15:52:20|187061.2|186971.2|187063.3|186973.3|187063.3|186973.3|187059.8|186969.8|8
1737129150000|2025-01-17 15:52:30|187063.4|186973.4|187117.3|187027.3|187125.8|187035.8|187063.4|186973.4|27
1737129160000|2025-01-17 15:52:40|187118.5|187028.5|187106|187016|187122.1|187032.1|187103.6|187013.6|28
1737129170000|2025-01-17 15:52:50|187106.1|187016.1|187094.6|187004.6|187106.3|187016.3|187094.6|187004.6|11
1737129180000|2025-01-17 15:53:00|187094.8|187004.8|187094.9|187004.9|187100.5|187010.5|187094.4|187004.4|24
1737129190000|2025-01-17 15:53:10|187095.8|187005.8|187090.1|187000.1|187096.3|187006.3|187084.8|186994.8|15
1737129200000|2025-01-17 15:53:20|187089.8|186999.8|187095.5|187005.5|187096.2|187006.2|187074.5|186984.5|22
1737129210000|2025-01-17 15:53:30|187094.4|187004.4|187092.1|187002.1|187095.6|187005.6|187091.7|187001.7|16
1737129220000|2025-01-17 15:53:40|187092.6|187002.6|187095.4|187005.4|187095.4|187005.4|187078.4|186988.4|18
1737129230000|2025-01-17 15:53:50|187092.6|187002.6|187104.9|187014.9|187106|187016|187090.9|187000.9|18
1737129240000|2025-01-17 15:54:00|187105.5|187015.5|187105.7|187015.7|187111.6|187021.6|187103.8|187013.8|25
1737129250000|2025-01-17 15:54:10|187107.4|187017.4|187115|187025|187116.2|187026.2|187107.4|187017.4|10
1737129260000|2025-01-17 15:54:20|187114.9|187024.9|187096.3|187006.3|187115.1|187025.1|187094.5|187004.5|22
1737129270000|2025-01-17 15:54:30|187094.7|187004.7|187093.6|187003.6|187099.1|187009.1|187090.5|187000.5|26
1737129280000|2025-01-17 15:54:40|187092.9|187002.9|187083.9|186993.9|187092.9|187002.9|187075.7|186985.7|26
1737129290000|2025-01-17 15:54:50|187080.4|186990.4|187087.3|186997.3|187091.9|187001.9|187075.4|186985.4|32
1737129300000|2025-01-17 15:55:00|187088.1|186998.1|187091.5|187001.5|187097.9|187007.9|187088|186998|13
1737129310000|2025-01-17 15:55:10|187092.1|187002.1|187094.8|187004.8|187100.3|187010.3|187090.3|187000.3|16
1737129320000|2025-01-17 15:55:20|187094.5|187004.5|187090.2|187000.2|187094.8|187004.8|187090.2|187000.2|12
1737129330000|2025-01-17 15:55:30|187091.2|187001.2|187092.2|187002.2|187092.2|187002.2|187089.4|186999.4|8
1737129340000|2025-01-17 15:55:40|187093.2|187003.2|187093.8|187003.8|187094|187004|187089.5|186999.5|18
1737129350000|2025-01-17 15:55:50|187093.6|187003.6|187089.8|186999.8|187093.6|187003.6|187083.9|186993.9|13
1737129360000|2025-01-17 15:56:00|187090.6|187000.6|187075|186985|187090.8|187000.8|187074.5|186984.5|22
1737129370000|2025-01-17 15:56:10|187076.3|186986.3|187096.5|187006.5|187098.7|187008.7|187076.3|186986.3|15
1737129380000|2025-01-17 15:56:20|187096.2|187006.2|187095.7|187005.7|187096.2|187006.2|187094.1|187004.1|10
1737129390000|2025-01-17 15:56:30|187096.2|187006.2|187094.6|187004.6|187097|187007|187094.6|187004.6|8
1737129400000|2025-01-17 15:56:40|187095.4|187005.4|187090.5|187000.5|187095.4|187005.4|187074.3|186984.3|16
1737129410000|2025-01-17 15:56:50|187090.3|187000.3|187073.6|186983.6|187097|187007|187070.6|186980.6|17
1737129420000|2025-01-17 15:57:00|187071.8|186981.8|187078.1|186988.1|187094.5|187004.5|187071.8|186981.8|25
1737129430000|2025-01-17 15:57:10|187071.5|186981.5|187074.5|186984.5|187076.7|186986.7|187066.6|186976.6|26
1737129440000|2025-01-17 15:57:20|187074.6|186984.6|187087.4|186997.4|187091.7|187001.7|187066.5|186976.5|26
1737129450000|2025-01-17 15:57:30|187089.1|186999.1|187114.1|187024.1|187115.9|187025.9|187088.8|186998.8|25
1737129460000|2025-01-17 15:57:40|187113.5|187023.5|187112.9|187022.9|187115.3|187025.3|187095.2|187005.2|21
1737129470000|2025-01-17 15:57:50|187112.1|187022.1|187093.2|187003.2|187112.9|187022.9|187093.2|187003.2|17
1737129480000|2025-01-17 15:58:00|187066.9|186976.9|187061|186971|187066.9|186976.9|187051.9|186961.9|29
1737129490000|2025-01-17 15:58:10|187060.5|186970.5|187067|186977|187067.9|186977.9|187058.7|186968.7|30
1737129500000|2025-01-17 15:58:20|187067.6|186977.6|187069.1|186979.1|187072.9|186982.9|187067.6|186977.6|29
1737129510000|2025-01-17 15:58:30|187067.5|186977.5|187058.1|186968.1|187068.8|186978.8|187058.1|186968.1|28
1737129520000|2025-01-17 15:58:40|187054.3|186964.3|187048.4|186958.4|187057.4|186967.4|187048.4|186958.4|27
1737129530000|2025-01-17 15:58:50|187048.6|186958.6|187064.9|186974.9|187064.9|186974.9|187048.6|186958.6|27
1737129540000|2025-01-17 15:59:00|187066.2|186976.2|187070.8|186980.8|187070.8|186980.8|187063.1|186973.1|24
1737129550000|2025-01-17 15:59:10|187068.9|186978.9|187070.1|186980.1|187081.9|186991.9|187064.2|186974.2|26
1737129560000|2025-01-17 15:59:20|187065.9|186975.9|187039.4|186949.4|187073.2|186983.2|187026.5|186936.5|26
1737129570000|2025-01-17 15:59:30|187044.9|186954.9|187026.7|186936.7|187046|186956|187022.7|186932.7|27
1737129580000|2025-01-17 15:59:40|187027.3|186937.3|187025.6|186935.6|187027.7|186937.7|187025.2|186935.2|9
1737129590000|2025-01-17 15:59:50|187027|186937|187039.2|186949.2|187039.7|186949.7|187027|186937|7
1737129600000|2025-01-17 16:00:00|187039|186949|187051.2|186961.2|187082.9|186992.9|187039|186949|27
1737129610000|2025-01-17 16:00:10|187050.5|186960.5|187073.1|186983.1|187074.4|186984.4|187050.5|186960.5|24
1737129620000|2025-01-17 16:00:20|187072|186982|187100.6|187010.6|187100.8|187010.8|187048.6|186958.6|18
1737129630000|2025-01-17 16:00:30|187100.3|187010.3|187104.7|187014.7|187105.8|187015.8|187092|187002|17
1737129640000|2025-01-17 16:00:40|187104.9|187014.9|187105.2|187015.2|187107.6|187017.6|187100.4|187010.4|13
1737129650000|2025-01-17 16:00:50|187107.3|187017.3|187106.7|187016.7|187107.8|187017.8|187106.7|187016.7|5
1737129660000|2025-01-17 16:01:00|187107.8|187017.8|187104.8|187014.8|187109.1|187019.1|187102.3|187012.3|18
1737129670000|2025-01-17 16:01:10|187103.5|187013.5|187101.1|187011.1|187103.5|187013.5|187100.9|187010.9|17
1737129680000|2025-01-17 16:01:20|187100.8|187010.8|187101.8|187011.8|187102.8|187012.8|187098.4|187008.4|15
1737129690000|2025-01-17 16:01:30|187101.5|187011.5|187102.2|187012.2|187102.7|187012.7|187100.3|187010.3|14
1737129700000|2025-01-17 16:01:40|187102.3|187012.3|187109.5|187019.5|187116.9|187026.9|187102.3|187012.3|14
1737129710000|2025-01-17 16:01:50|187114.1|187024.1|187110.2|187020.2|187118|187028|187102.3|187012.3|29
1737129720000|2025-01-17 16:02:00|187111.2|187021.2|187121.5|187031.5|187122.7|187032.7|187109.7|187019.7|19
1737129730000|2025-01-17 16:02:10|187116.7|187026.7|187112|187022|187116.8|187026.8|187112|187022|18
1737129740000|2025-01-17 16:02:20|187112.7|187022.7|187113.7|187023.7|187115.2|187025.2|187111.9|187021.9|8
1737129750000|2025-01-17 16:02:30|187116.6|187026.6|187105.3|187015.3|187118.8|187028.8|187087.2|186997.2|16
1737129760000|2025-01-17 16:02:40|187104.8|187014.8|187113.8|187023.8|187114.9|187024.9|187104.8|187014.8|23
1737129770000|2025-01-17 16:02:50|187114|187024|187120.2|187030.2|187124.5|187034.5|187113.7|187023.7|19
1737129780000|2025-01-17 16:03:00|187120.4|187030.4|187116.6|187026.6|187120.4|187030.4|187111.4|187021.4|24
1737129790000|2025-01-17 16:03:10|187116.3|187026.3|187129.6|187039.6|187143.5|187053.5|187115.2|187025.2|16
1737129800000|2025-01-17 16:03:20|187126.3|187036.3|187116.6|187026.6|187126.3|187036.3|187113.7|187023.7|23
1737129810000|2025-01-17 16:03:30|187117.6|187027.6|187118.6|187028.6|187120.6|187030.6|187115.8|187025.8|19
1737129820000|2025-01-17 16:03:40|187118.8|187028.8|187125.7|187035.7|187127.5|187037.5|187118.8|187028.8|13
1737129830000|2025-01-17 16:03:50|187126.3|187036.3|187128.1|187038.1|187141.8|187051.8|187125.3|187035.3|22
1737129840000|2025-01-17 16:04:00|187129.4|187039.4|187116.4|187026.4|187129.4|187039.4|187115.7|187025.7|13
1737129850000|2025-01-17 16:04:10|187115.3|187025.3|187111.5|187021.5|187115.9|187025.9|187111.4|187021.4|17
1737129860000|2025-01-17 16:04:20|187114.7|187024.7|187118.6|187028.6|187119.3|187029.3|187114.7|187024.7|20
1737129870000|2025-01-17 16:04:30|187118.7|187028.7|187121.2|187031.2|187122.1|187032.1|187117.6|187027.6|18
1737129880000|2025-01-17 16:04:40|187121.3|187031.3|187121.9|187031.9|187129|187039|187120.6|187030.6|18
1737129890000|2025-01-17 16:04:50|187121.5|187031.5|187122.9|187032.9|187133.3|187043.3|187114.3|187024.3|21
1737129900000|2025-01-17 16:05:00|187122|187032|187158.1|187068.1|187158.1|187068.1|187122|187032|16
1737129910000|2025-01-17 16:05:10|187163.9|187073.9|187186.8|187096.8|187191.5|187101.5|187163.9|187073.9|31
1737129920000|2025-01-17 16:05:20|187187.9|187097.9|187183|187093|187188.4|187098.4|187181.4|187091.4|23
1737129930000|2025-01-17 16:05:30|187183.4|187093.4|187186.5|187096.5|187186.5|187096.5|187179.9|187089.9|16
1737129940000|2025-01-17 16:05:40|187188.4|187098.4|187188.2|187098.2|187189.1|187099.1|187187.9|187097.9|8
1737129950000|2025-01-17 16:05:50|187189.8|187099.8|187191.8|187101.8|187212|187122|187189.8|187099.8|24
1737129960000|2025-01-17 16:06:00|187166.4|187076.4|187162.4|187072.4|187166.4|187076.4|187153.3|187063.3|28
1737129970000|2025-01-17 16:06:10|187162.2|187072.2|187169.6|187079.6|187169.6|187079.6|187161|187071|17
1737129980000|2025-01-17 16:06:20|187169.5|187079.5|187179.9|187089.9|187183.2|187093.2|187169.4|187079.4|20
1737129990000|2025-01-17 16:06:30|187180.2|187090.2|187174.8|187084.8|187180.2|187090.2|187167.8|187077.8|24
1737130000000|2025-01-17 16:06:40|187172.9|187082.9|187173.6|187083.6|187176.2|187086.2|187171.7|187081.7|23
1737130010000|2025-01-17 16:06:50|187170.7|187080.7|187170|187080|187172.4|187082.4|187169.4|187079.4|14
1737130020000|2025-01-17 16:07:00|187170.4|187080.4|187154.2|187064.2|187178.3|187088.3|187154.2|187064.2|27
1737130030000|2025-01-17 16:07:10|187154.7|187064.7|187165.9|187075.9|187166.1|187076.1|187154.7|187064.7|25
1737130040000|2025-01-17 16:07:20|187166.1|187076.1|187155.6|187065.6|187166.2|187076.2|187155.6|187065.6|19
1737130050000|2025-01-17 16:07:30|187160.6|187070.6|187184.7|187054.7|187186.7|187070.6|187160.6|187049.8|13
1737130060000|2025-01-17 16:07:40|187185.1|187055.1|187195.4|187065.4|187199.6|187069.6|187168.7|187038.7|20
1737130070000|2025-01-17 16:07:50|187195.3|187065.3|187195.3|187065.3|187195.8|187065.8|187195|187065|6
1737130080000|2025-01-17 16:08:00|187195.1|187065.1|187194|187064|187197.4|187067.4|187192.4|187062.4|11
1737130090000|2025-01-17 16:08:10|187194.2|187064.2|187188.8|187058.8|187195|187065|187188.8|187058.8|8
1737130100000|2025-01-17 16:08:20|187189.3|187059.3|187212.3|187082.3|187219.4|187089.4|187185.4|187055.4|19
1737130110000|2025-01-17 16:08:30|187213.7|187083.7|187217.7|187087.7|187219.3|187089.3|187199.8|187069.8|29
1737130120000|2025-01-17 16:08:40|187219.1|187089.1|187211.2|187121.2|187261.1|187171.1|187205.4|187083.2|29
1737130130000|2025-01-17 16:08:50|187208.7|187118.7|187199.9|187109.9|187209.4|187119.4|187196.1|187106.1|21
1737130140000|2025-01-17 16:09:00|187200|187110|187196.9|187106.9|187207.5|187117.5|187189.7|187099.7|29
1737130150000|2025-01-17 16:09:10|187187|187097|187210|187120|187226|187136|187187|187097|33
1737130160000|2025-01-17 16:09:20|187197.4|187107.4|187205|187115|187214.8|187124.8|187197.4|187107.4|28
1737130170000|2025-01-17 16:09:30|187204.3|187114.3|187209.2|187119.2|187216.1|187126.1|187198.8|187108.8|22
1737130180000|2025-01-17 16:09:40|187210.7|187120.7|187219.4|187129.4|187223.4|187133.4|187209.5|187119.5|25
1737130190000|2025-01-17 16:09:50|187220.3|187130.3|187216.6|187126.6|187223.9|187133.9|187215|187125|15
1737130200000|2025-01-17 16:10:00|187222.2|187132.2|187230.5|187140.5|187240.7|187150.7|187222.1|187132.1|28
1737130210000|2025-01-17 16:10:10|187235.1|187145.1|187256.2|187166.2|187256.2|187166.2|187233.4|187143.4|23
1737130220000|2025-01-17 16:10:20|187255.7|187165.7|187255.4|187165.4|187258.3|187168.3|187252.2|187162.2|20
1737130230000|2025-01-17 16:10:30|187255.8|187165.8|187253.8|187163.8|187256|187166|187253.8|187163.8|5
1737130240000|2025-01-17 16:10:40|187256.3|187166.3|187255.9|187165.9|187257|187167|187255.8|187165.8|12
1737130250000|2025-01-17 16:10:50|187254.2|187164.2|187241.6|187151.6|187254.2|187164.2|187225|187135|22
1737130260000|2025-01-17 16:11:00|187238.1|187148.1|187241.6|187151.6|187242.9|187152.9|187224|187134|20
1737130270000|2025-01-17 16:11:10|187242.1|187152.1|187265.9|187175.9|187268.8|187178.8|187241.6|187151.6|33
1737130280000|2025-01-17 16:11:20|187264.5|187174.5|187264.1|187174.1|187267.1|187177.1|187253.5|187163.5|24
1737130290000|2025-01-17 16:11:30|187264.2|187174.2|187265.2|187175.2|187268.5|187178.5|187257|187167|23
1737130300000|2025-01-17 16:11:40|187268.9|187178.9|187260.5|187170.5|187269.9|187179.9|187254.1|187164.1|23
1737130310000|2025-01-17 16:11:50|187260.6|187170.6|187259.8|187169.8|187263.1|187173.1|187239.9|187149.9|24
1737130320000|2025-01-17 16:12:00|187259.2|187169.2|187260|187170|187263.3|187173.3|187254.2|187164.2|24
1737130330000|2025-01-17 16:12:10|187256|187166|187245.5|187155.5|187256.3|187166.3|187242.2|187152.2|29
1737130340000|2025-01-17 16:12:20|187245.7|187155.7|187244.2|187154.2|187248.2|187158.2|187241.9|187151.9|24
1737130350000|2025-01-17 16:12:30|187241.4|187151.4|187224.2|187134.2|187241.4|187151.4|187221.7|187131.7|27
1737130360000|2025-01-17 16:12:40|187222.8|187132.8|187221.7|187131.7|187223.6|187133.6|187219.1|187129.1|18
1737130370000|2025-01-17 16:12:50|187221.6|187131.6|187200.8|187110.8|187222.5|187132.5|187200.8|187110.8|15
1737130380000|2025-01-17 16:13:00|187201.5|187111.5|187204.1|187114.1|187205|187115|187198.3|187108.3|17
1737130390000|2025-01-17 16:13:10|187204.8|187114.8|187233.7|187143.7|187233.8|187143.8|187200.4|187110.4|25
1737130400000|2025-01-17 16:13:20|187233.8|187143.8|187226.6|187136.6|187237.9|187147.9|187222.4|187132.4|19
1737130410000|2025-01-17 16:13:30|187225.8|187135.8|187238.1|187148.1|187240|187150|187225.8|187135.8|18
1737130420000|2025-01-17 16:13:40|187218.7|187128.7|187199.5|187109.5|187218.7|187128.7|187198.7|187108.7|14
1737130430000|2025-01-17 16:13:50|187198.8|187108.8|187191.7|187101.7|187199.5|187109.5|187191.7|187101.7|13
1737130440000|2025-01-17 16:14:00|187191.4|187101.4|187193.4|187103.4|187193.9|187103.9|187180.7|187090.7|20
1737130450000|2025-01-17 16:14:10|187193|187103|187189.4|187099.4|187193|187103|187182.1|187092.1|12
1737130460000|2025-01-17 16:14:20|187189.6|187099.6|187195.8|187105.8|187195.8|187105.8|187189.6|187099.6|9
1737130470000|2025-01-17 16:14:30|187195.6|187105.6|187200.6|187110.6|187202.9|187112.9|187195.3|187105.3|13
1737130480000|2025-01-17 16:14:40|187200.4|187110.4|187198.4|187108.4|187200.4|187110.4|187198.4|187108.4|8
1737130490000|2025-01-17 16:14:50|187198.9|187108.9|187194.8|187104.8|187199.2|187109.2|187194.8|187104.8|21
1737130500000|2025-01-17 16:15:00|187193.3|187103.3|187210.7|187120.7|187210.7|187120.7|187193.3|187103.3|19
1737130510000|2025-01-17 16:15:10|187209.6|187119.6|187208.1|187118.1|187209.6|187119.6|187204.7|187114.7|10
1737130520000|2025-01-17 16:15:20|187207.8|187117.8|187196.2|187106.2|187209.1|187119.1|187195.3|187105.3|14
1737130530000|2025-01-17 16:15:30|187195.5|187105.5|187206.4|187116.4|187206.4|187116.4|187188.2|187098.2|22
1737130540000|2025-01-17 16:15:40|187207.4|187117.4|187203.4|187113.4|187207.4|187117.4|187201.5|187111.5|11
1737130550000|2025-01-17 16:15:50|187203.1|187113.1|187216.8|187126.8|187217|187127|187202.8|187112.8|16
1737130560000|2025-01-17 16:16:00|187215.6|187125.6|187207.4|187117.4|187221.6|187131.6|187205.4|187115.4|15
1737130570000|2025-01-17 16:16:10|187210.4|187120.4|187221|187131|187221|187131|187206.8|187116.8|14
1737130580000|2025-01-17 16:16:20|187220.7|187130.7|187212.7|187122.7|187221.5|187131.5|187212.7|187122.7|12
1737130590000|2025-01-17 16:16:30|187211.9|187121.9|187212.8|187122.8|187212.8|187122.8|187210.1|187120.1|8
1737130600000|2025-01-17 16:16:40|187213|187123|187213.3|187123.3|187213.3|187123.3|187212.3|187122.3|7
1737130610000|2025-01-17 16:16:50|187213.6|187123.6|187201.2|187111.2|187213.6|187123.6|187197.9|187107.9|13
1737130620000|2025-01-17 16:17:00|187201.6|187111.6|187201.2|187111.2|187201.6|187111.6|187201|187111|7
1737130630000|2025-01-17 16:17:10|187200.6|187110.6|187194.2|187104.2|187200.6|187110.6|187189.2|187099.2|19
1737130640000|2025-01-17 16:17:20|187194.5|187104.5|187195.1|187105.1|187208|187118|187192.7|187102.7|28
1737130650000|2025-01-17 16:17:30|187195|187105|187191.4|187101.4|187195|187105|187191.4|187101.4|13
1737130660000|2025-01-17 16:17:40|187181|187091|187210.2|187120.2|187214.1|187124.1|187174.9|187084.9|22
1737130670000|2025-01-17 16:17:50|187210.1|187120.1|187210.2|187120.2|187216.8|187126.8|187209.9|187119.9|18
1737130680000|2025-01-17 16:18:00|187214.2|187124.2|187212.5|187122.5|187214.2|187124.2|187208.6|187118.6|17
1737130690000|2025-01-17 16:18:10|187212.3|187122.3|187212|187122|187217.6|187127.6|187206.5|187116.5|22
1737130700000|2025-01-17 16:18:20|187213.4|187123.4|187211.5|187121.5|187213.4|187123.4|187206.9|187116.9|14
1737130710000|2025-01-17 16:18:30|187211.7|187121.7|187215|187125|187217.5|187127.5|187209.9|187119.9|11
1737130720000|2025-01-17 16:18:40|187216|187126|187215.3|187125.3|187221.5|187131.5|187215|187125|12
1737130730000|2025-01-17 16:18:50|187215.2|187125.2|187214|187124|187215.2|187125.2|187213.4|187123.4|11
1737130740000|2025-01-17 16:19:00|187213.5|187123.5|187209.6|187119.6|187213.5|187123.5|187209.5|187119.5|10
1737130750000|2025-01-17 16:19:10|187209.3|187119.3|187219|187129|187219|187129|187209.3|187119.3|14
1737130760000|2025-01-17 16:19:20|187217.6|187127.6|187222.1|187132.1|187222.1|187132.1|187211.4|187121.4|18
1737130770000|2025-01-17 16:19:30|187222|187132|187216.7|187126.7|187222.6|187132.6|187211.7|187121.7|13
1737130780000|2025-01-17 16:19:40|187217|187127|187232|187142|187245.9|187155.9|187216.7|187126.7|23
1737130790000|2025-01-17 16:19:50|187231.7|187141.7|187227|187137|187238|187148|187221.8|187131.8|19
1737130800000|2025-01-17 16:20:00|187227.2|187137.2|187221.4|187131.4|187231.2|187141.2|187220.2|187130.2|16
1737130810000|2025-01-17 16:20:10|187221.5|187131.5|187214.1|187124.1|187221.5|187131.5|187213.9|187123.9|9
1737130820000|2025-01-17 16:20:20|187213.1|187123.1|187198.2|187108.2|187213.1|187123.1|187181.5|187091.5|22
1737130830000|2025-01-17 16:20:30|187198.1|187108.1|187198.7|187108.7|187199.8|187109.8|187196.5|187106.5|12
1737130840000|2025-01-17 16:20:40|187198.6|187108.6|187195.2|187105.2|187198.6|187108.6|187191|187101|13
1737130850000|2025-01-17 16:20:50|187195.7|187105.7|187212|187122|187213.8|187123.8|187192|187102|25
1737130860000|2025-01-17 16:21:00|187211.8|187121.8|187209.7|187119.7|187212|187122|187205.4|187115.4|16
1737130870000|2025-01-17 16:21:10|187204.9|187114.9|187202.5|187112.5|187211.8|187121.8|187202.3|187112.3|19
1737130880000|2025-01-17 16:21:20|187200.5|187110.5|187210.4|187120.4|187213.1|187123.1|187197.3|187107.3|25
1737130890000|2025-01-17 16:21:30|187213.2|187123.2|187198.3|187108.3|187219.6|187129.6|187196.7|187106.7|23
1737130900000|2025-01-17 16:21:40|187198.2|187108.2|187150.4|187060.4|187198.2|187108.2|187141.9|187051.9|16
1737130910000|2025-01-17 16:21:50|187150.6|187060.6|187154.3|187064.3|187163.4|187073.4|187148.3|187058.3|30
1737130920000|2025-01-17 16:22:00|187156.5|187066.5|187149.3|187059.3|187158.6|187068.6|187149.3|187059.3|19
1737130930000|2025-01-17 16:22:10|187162.1|187072.1|187137|187047|187169.9|187079.9|187132.7|187042.7|30
1737130940000|2025-01-17 16:22:20|187136.9|187046.9|187128.6|187038.6|187137.3|187047.3|187123.3|187033.3|24
1737130950000|2025-01-17 16:22:30|187128.1|187038.1|187134.8|187044.8|187135.2|187045.2|187127.3|187037.3|27
1737130960000|2025-01-17 16:22:40|187134.5|187044.5|187126.9|187036.9|187138.5|187048.5|187126.9|187036.9|17
1737130970000|2025-01-17 16:22:50|187129|187039|187137.3|187047.3|187137.3|187047.3|187126.7|187036.7|16
1737130980000|2025-01-17 16:23:00|187135.6|187045.6|187149.5|187059.5|187149.5|187059.5|187135.6|187045.6|18
1737130990000|2025-01-17 16:23:10|187149.8|187059.8|187171.5|187081.5|187185.1|187095.1|187149.3|187059.3|25
1737131000000|2025-01-17 16:23:20|187173.2|187083.2|187171.9|187081.9|187188.2|187098.2|187157.9|187067.9|28
1737131010000|2025-01-17 16:23:30|187177|187087|187175.8|187085.8|187178.2|187088.2|187170.8|187080.8|27
1737131020000|2025-01-17 16:23:40|187177.7|187087.7|187193.2|187103.2|187194|187104|187176.7|187086.7|27
1737131030000|2025-01-17 16:23:50|187194.4|187104.4|187190|187100|187195.3|187105.3|187184.4|187094.4|27
1737131040000|2025-01-17 16:24:00|187192.5|187102.5|187186.1|187096.1|187192.9|187102.9|187171.7|187081.7|25
1737131050000|2025-01-17 16:24:10|187183.6|187093.6|187174.9|187084.9|187183.6|187093.6|187171.3|187081.3|26
1737131060000|2025-01-17 16:24:20|187181|187091|187173.1|187083.1|187182.9|187092.9|187173.1|187083.1|19
1737131070000|2025-01-17 16:24:30|187172.7|187082.7|187163.3|187073.3|187176.6|187086.6|187150.5|187060.5|31
1737131080000|2025-01-17 16:24:40|187164.2|187074.2|187198|187108|187207.5|187117.5|187142.5|187052.5|31
1737131090000|2025-01-17 16:24:50|187197.5|187107.5|187199.2|187109.2|187205.4|187115.4|187188.8|187098.8|23
1737131100000|2025-01-17 16:25:00|187196.4|187106.4|187196.2|187106.2|187202|187112|187187.5|187097.5|27
1737131110000|2025-01-17 16:25:10|187196.5|187106.5|187195.5|187105.5|187196.6|187106.6|187193.9|187103.9|18
1737131120000|2025-01-17 16:25:20|187195.1|187105.1|187180.6|187090.6|187197.3|187107.3|187180.6|187090.6|17
1737131130000|2025-01-17 16:25:30|187177.9|187087.9|187158.5|187068.5|187177.9|187087.9|187148.7|187058.7|33
1737131140000|2025-01-17 16:25:40|187155.2|187065.2|187151.6|187061.6|187161.7|187071.7|187143.6|187053.6|35
1737131150000|2025-01-17 16:25:50|187153.5|187063.5|187153|187063|187156.8|187066.8|187148.8|187058.8|15
1737131160000|2025-01-17 16:26:00|187153.7|187063.7|187197.6|187107.6|187197.6|187107.6|187153.4|187063.4|18
1737131170000|2025-01-17 16:26:10|187200|187110|187189.6|187099.6|187200|187110|187176.4|187086.4|30
1737131180000|2025-01-17 16:26:20|187190|187100|187171.4|187081.4|187190|187100|187171.4|187081.4|19
1737131190000|2025-01-17 16:26:30|187172|187082|187177.4|187087.4|187190.4|187100.4|187171.9|187081.9|26
1737131200000|2025-01-17 16:26:40|187177.2|187087.2|187170|187080|187177.2|187087.2|187168.4|187078.4|21
1737131210000|2025-01-17 16:26:50|187173.7|187083.7|187165.9|187075.9|187173.7|187083.7|187165.4|187075.4|21
1737131220000|2025-01-17 16:27:00|187168.5|187078.5|187168.7|187078.7|187169.8|187079.8|187164.4|187074.4|15
1737131230000|2025-01-17 16:27:10|187178.8|187088.8|187172.8|187082.8|187180.9|187090.9|187169.9|187079.9|23
1737131240000|2025-01-17 16:27:20|187173.3|187083.3|187172.5|187082.5|187173.9|187083.9|187172.1|187082.1|11
1737131250000|2025-01-17 16:27:30|187173.9|187083.9|187187.8|187097.8|187187.8|187097.8|187173.9|187083.9|13
1737131260000|2025-01-17 16:27:40|187187.9|187097.9|187171.3|187081.3|187189.4|187099.4|187164.6|187074.6|33
1737131270000|2025-01-17 16:27:50|187171.5|187081.5|187143.8|187053.8|187171.5|187081.5|187140.9|187050.9|14
1737131280000|2025-01-17 16:28:00|187143.5|187053.5|187143.3|187053.3|187146|187056|187141.8|187051.8|20
1737131290000|2025-01-17 16:28:10|187144.8|187054.8|187144.7|187054.7|187145.5|187055.5|187144.5|187054.5|7
1737131300000|2025-01-17 16:28:20|187144.4|187054.4|187148.5|187058.5|187152.4|187062.4|187144.4|187054.4|12
1737131310000|2025-01-17 16:28:30|187146.8|187056.8|187152.1|187062.1|187154.9|187064.9|187146.8|187056.8|14
1737131320000|2025-01-17 16:28:40|187151.9|187061.9|187149.7|187059.7|187152.6|187062.6|187149.7|187059.7|8
1737131330000|2025-01-17 16:28:50|187150.9|187060.9|187120.3|187030.3|187150.9|187060.9|187120.3|187030.3|23
1737131340000|2025-01-17 16:29:00|187120|187030|187123.6|187033.6|187126.6|187036.6|187119|187029|27
1737131350000|2025-01-17 16:29:10|187123.7|187033.7|187146.3|187056.3|187153.8|187063.8|187121.4|187031.4|21
1737131360000|2025-01-17 16:29:20|187145.3|187055.3|187138.7|187048.7|187146|187056|187137.3|187047.3|13
1737131370000|2025-01-17 16:29:30|187137.4|187047.4|187150.1|187060.1|187150.1|187060.1|187135.9|187045.9|9
1737131380000|2025-01-17 16:29:40|187149.8|187059.8|187145.7|187055.7|187149.8|187059.8|187143.2|187053.2|12
1737131390000|2025-01-17 16:29:50|187132.5|187042.5|187142|187052|187150.2|187060.2|187132.5|187042.5|25
1737131400000|2025-01-17 16:30:00|187143.4|187053.4|187151.6|187061.6|187153.7|187063.7|187142|187052|21
1737131410000|2025-01-17 16:30:10|187151.5|187061.5|187147.6|187057.6|187153.4|187063.4|187146.6|187056.6|20
1737131420000|2025-01-17 16:30:20|187146.5|187056.5|187148.2|187058.2|187153.2|187063.2|187146.5|187056.5|15
1737131430000|2025-01-17 16:30:30|187148.5|187058.5|187147.2|187057.2|187150.7|187060.7|187133.9|187043.9|15
1737131440000|2025-01-17 16:30:40|187144.7|187054.7|187142.6|187052.6|187148.7|187058.7|187142.6|187052.6|17
1737131450000|2025-01-17 16:30:50|187147.3|187057.3|187145.4|187055.4|187148.6|187058.6|187145.1|187055.1|12
1737131460000|2025-01-17 16:31:00|187147.1|187057.1|187143.7|187053.7|187147.1|187057.1|187143.3|187053.3|15
1737131470000|2025-01-17 16:31:10|187121.4|187031.4|187128.4|187038.4|187128.4|187038.4|187111.1|187021.1|23
1737131480000|2025-01-17 16:31:20|187128.2|187038.2|187103.3|187013.3|187128.2|187038.2|187103|187013|21
1737131490000|2025-01-17 16:31:30|187104.4|187014.4|187097|187007|187107.9|187017.9|187097|187007|21
1737131500000|2025-01-17 16:31:40|187097.7|187007.7|187097.7|187007.7|187101.8|187011.8|187093.6|187003.6|21
1737131510000|2025-01-17 16:31:50|187100.3|187010.3|187100.4|187010.4|187113.4|187023.4|187097.5|187007.5|24
1737131520000|2025-01-17 16:32:00|187099.5|187009.5|187100|187010|187104.1|187014.1|187098.3|187008.3|22
1737131530000|2025-01-17 16:32:10|187099.9|187009.9|187100|187010|187103.1|187013.1|187099.1|187009.1|14
1737131540000|2025-01-17 16:32:20|187099|187009|187098.3|187008.3|187101.8|187011.8|187093.9|187003.9|17
1737131550000|2025-01-17 16:32:30|187098.9|187008.9|187098.7|187008.7|187099.5|187009.5|187097.9|187007.9|16
1737131560000|2025-01-17 16:32:40|187098|187008|187085.1|186995.1|187098.7|187008.7|187080.4|186990.4|20
1737131570000|2025-01-17 16:32:50|187086.3|186996.3|187086.1|186996.1|187088.5|186998.5|187084.6|186994.6|16
1737131580000|2025-01-17 16:33:00|187087.2|186997.2|187086.3|186996.3|187087.9|186997.9|187081.3|186991.3|20
1737131590000|2025-01-17 16:33:10|187086.1|186996.1|187086.1|186996.1|187086.7|186996.7|187084|186994|11
1737131600000|2025-01-17 16:33:20|187084.7|186994.7|187076.7|186986.7|187087.2|186997.2|187076.3|186986.3|16
1737131610000|2025-01-17 16:33:30|187076.5|186986.5|187074.5|186984.5|187084.7|186994.7|187074.1|186984.1|19
1737131620000|2025-01-17 16:33:40|187075|186985|187075.7|186985.7|187084.7|186994.7|187072.1|186982.1|23
1737131630000|2025-01-17 16:33:50|187075|186985|187076.9|186986.9|187076.9|186986.9|187074.8|186984.8|9
1737131640000|2025-01-17 16:34:00|187077.2|186987.2|187089|186999|187090.7|187000.7|187075.9|186985.9|20
1737131650000|2025-01-17 16:34:10|187089.2|186999.2|187104.5|187014.5|187106|187016|187089.2|186999.2|17
1737131660000|2025-01-17 16:34:20|187100.2|187010.2|187092.2|187002.2|187103.1|187013.1|187091.6|187001.6|27
1737131670000|2025-01-17 16:34:30|187092|187002|187087.7|186997.7|187095|187005|187082.9|186992.9|25
1737131680000|2025-01-17 16:34:40|187090.2|187000.2|187085.1|186995.1|187090.2|187000.2|187083.1|186993.1|12
1737131690000|2025-01-17 16:34:50|187089.3|186999.3|187087.7|186997.7|187089.3|186999.3|187080.9|186990.9|18
1737131700000|2025-01-17 16:35:00|187083|186993|187090|187000|187090|187000|187082.8|186992.8|21
1737131710000|2025-01-17 16:35:10|187089.9|186999.9|187054.5|186964.5|187089.9|186999.9|187046.3|186956.3|20
1737131720000|2025-01-17 16:35:20|187054.6|186964.6|187045.9|186955.9|187056.6|186966.6|187041.8|186951.8|22
1737131730000|2025-01-17 16:35:30|187045.1|186955.1|187043.9|186953.9|187052.2|186962.2|187024.6|186934.6|36
1737131740000|2025-01-17 16:35:40|187043.1|186953.1|187051.5|186961.5|187052|186962|187042.8|186952.8|23
1737131750000|2025-01-17 16:35:50|187050.8|186960.8|187042.8|186952.8|187051.9|186961.9|187042.4|186952.4|18
1737131760000|2025-01-17 16:36:00|187042.6|186952.6|187030.7|186940.7|187042.6|186952.6|187030.6|186940.6|14
1737131770000|2025-01-17 16:36:10|187030.4|186940.4|187038.8|186948.8|187041.4|186951.4|187028.2|186938.2|21
1737131780000|2025-01-17 16:36:20|187042.4|186952.4|187044.7|186954.7|187048.5|186958.5|187042.4|186952.4|10
1737131790000|2025-01-17 16:36:30|187051.5|186961.5|187049.3|186959.3|187055.9|186965.9|187049.3|186959.3|20
1737131800000|2025-01-17 16:36:40|187048.3|186958.3|187050.5|186960.5|187052.3|186962.3|187047.1|186957.1|16
1737131810000|2025-01-17 16:36:50|187050.4|186960.4|187030.5|186940.5|187050.4|186960.4|187024.8|186934.8|16
1737131820000|2025-01-17 16:37:00|187030.2|186940.2|187041.5|186951.5|187045|186955|187029.1|186939.1|16
1737131830000|2025-01-17 16:37:10|187041.7|186951.7|187041.3|186951.3|187042.4|186952.4|187041.3|186951.3|10
1737131840000|2025-01-17 16:37:20|187043.3|186953.3|187055|186965|187055|186965|187043.3|186953.3|25
1737131850000|2025-01-17 16:37:30|187055.9|186965.9|187048.7|186958.7|187055.9|186965.9|187047.6|186957.6|10
1737131860000|2025-01-17 16:37:40|187049.5|186959.5|187041.6|186951.6|187051.8|186961.8|187035.8|186945.8|16
1737131870000|2025-01-17 16:37:50|187040.8|186950.8|187043.8|186953.8|187044.1|186954.1|187040.8|186950.8|13
1737131880000|2025-01-17 16:38:00|187045.3|186955.3|187047.9|186957.9|187049|186959|187045.2|186955.2|11
1737131890000|2025-01-17 16:38:10|187047.7|186957.7|187050.1|186960.1|187050.1|186960.1|187042.1|186952.1|9
1737131900000|2025-01-17 16:38:20|187051.4|186961.4|187046.7|186956.7|187051.4|186961.4|187046.7|186956.7|13
1737131910000|2025-01-17 16:38:30|187050.7|186960.7|187040.6|186950.6|187066.2|186976.2|187040.6|186950.6|13
1737131920000|2025-01-17 16:38:40|187041.2|186951.2|187055.5|186965.5|187055.5|186965.5|187040.4|186950.4|17
1737131930000|2025-01-17 16:38:50|187064|186974|187068|186978|187071.2|186981.2|187063.5|186973.5|13
1737131940000|2025-01-17 16:39:00|187070.7|186980.7|187124.8|187034.8|187132.5|187042.5|187070.7|186980.7|21
1737131950000|2025-01-17 16:39:10|187123.3|187033.3|187124.9|187034.9|187136.9|187046.9|187123.3|187033.3|29
1737131960000|2025-01-17 16:39:20|187125.5|187035.5|187117.8|187027.8|187125.7|187035.7|187114.7|187024.7|25
1737131970000|2025-01-17 16:39:30|187117.5|187027.5|187124.9|187034.9|187131.8|187041.8|187117.3|187027.3|19
1737131980000|2025-01-17 16:39:40|187125.4|187035.4|187125.6|187035.6|187132.3|187042.3|187123.3|187033.3|14
1737131990000|2025-01-17 16:39:50|187124.8|187034.8|187125.5|187035.5|187133.4|187043.4|187123.9|187033.9|20
1737132000000|2025-01-17 16:40:00|187124.9|187034.9|187115.3|187025.3|187124.9|187034.9|187115.3|187025.3|20
1737132010000|2025-01-17 16:40:10|187118|187028|187116.4|187026.4|187119.8|187029.8|187115.9|187025.9|12
1737132020000|2025-01-17 16:40:20|187115.8|187025.8|187121.8|187031.8|187133.3|187043.3|187115.8|187025.8|22
1737132030000|2025-01-17 16:40:30|187121.1|187031.1|187126.8|187036.8|187128.4|187038.4|187121.1|187031.1|18
1737132040000|2025-01-17 16:40:40|187125.7|187035.7|187126.5|187036.5|187129.5|187039.5|187121.3|187031.3|18
1737132050000|2025-01-17 16:40:50|187126.4|187036.4|187116.7|187026.7|187133.4|187043.4|187112.6|187022.6|20
1737132060000|2025-01-17 16:41:00|187116.5|187026.5|187132|187042|187135.2|187045.2|187116.5|187026.5|22
1737132070000|2025-01-17 16:41:10|187131.1|187041.1|187124.8|187034.8|187133.3|187043.3|187124.8|187034.8|21
1737132080000|2025-01-17 16:41:20|187126.6|187036.6|187138.5|187048.5|187138.5|187048.5|187122.8|187032.8|19
1737132090000|2025-01-17 16:41:30|187132.8|187042.8|187140.5|187050.5|187141.8|187051.8|187130.9|187040.9|22
1737132100000|2025-01-17 16:41:40|187140.9|187050.9|187140.1|187050.1|187142.9|187052.9|187139.9|187049.9|12
1737132110000|2025-01-17 16:41:50|187139.4|187049.4|187136|187046|187139.4|187049.4|187132.1|187042.1|16
1737132120000|2025-01-17 16:42:00|187134.9|187044.9|187118.6|187028.6|187134.9|187044.9|187116.3|187026.3|15
1737132130000|2025-01-17 16:42:10|187118|187028|187117.6|187027.6|187118|187028|187117.6|187027.6|4
1737132140000|2025-01-17 16:42:20|187117.3|187027.3|187129.4|187039.4|187146.5|187056.5|187117.3|187027.3|18
1737132150000|2025-01-17 16:42:30|187129.1|187039.1|187123.3|187033.3|187129.1|187039.1|187123.2|187033.2|13
1737132160000|2025-01-17 16:42:40|187112.4|187022.4|187116.4|187026.4|187118|187028|187107.2|187017.2|17
1737132170000|2025-01-17 16:42:50|187115.2|187025.2|187117.3|187027.3|187121.8|187031.8|187115.2|187025.2|11
1737132180000|2025-01-17 16:43:00|187120.4|187030.4|187109.7|187019.7|187123.5|187033.5|187109.5|187019.5|14
1737132190000|2025-01-17 16:43:10|187110.2|187020.2|187111.3|187021.3|187114.6|187024.6|187110.2|187020.2|8
1737132200000|2025-01-17 16:43:20|187112.1|187022.1|187115.5|187025.5|187116.1|187026.1|187112.1|187022.1|6
1737132210000|2025-01-17 16:43:30|187116.7|187026.7|187114.5|187024.5|187117.1|187027.1|187113.9|187023.9|12
1737132220000|2025-01-17 16:43:40|187113.3|187023.3|187113.3|187023.3|187113.3|187023.3|187113.3|187023.3|1
1737132230000|2025-01-17 16:43:50|187114.6|187024.6|187110.8|187020.8|187114.6|187024.6|187110.8|187020.8|7
1737132240000|2025-01-17 16:44:00|187112|187022|187102.4|187012.4|187112|187022|187102.4|187012.4|12
1737132250000|2025-01-17 16:44:10|187100.8|187010.8|187100.9|187010.9|187101.2|187011.2|187094.9|187004.9|18
1737132260000|2025-01-17 16:44:20|187102.1|187012.1|187102.4|187012.4|187102.9|187012.9|187101.6|187011.6|12
1737132270000|2025-01-17 16:44:30|187102.3|187012.3|187104.1|187014.1|187104.9|187014.9|187102.2|187012.2|10
1737132280000|2025-01-17 16:44:40|187103.8|187013.8|187103.5|187013.5|187103.8|187013.8|187103.1|187013.1|11
1737132290000|2025-01-17 16:44:50|187103.4|187013.4|187102.4|187012.4|187103.4|187013.4|187100.9|187010.9|10
1737132300000|2025-01-17 16:45:00|187102.3|187012.3|187098.5|187008.5|187102.3|187012.3|187093.1|187003.1|9
1737132310000|2025-01-17 16:45:10|187098.2|187008.2|187151.4|187061.4|187151.4|187061.4|187093|187003|12
1737132320000|2025-01-17 16:45:20|187148.3|187058.3|187139.5|187049.5|187151.2|187061.2|187137.9|187047.9|19
1737132330000|2025-01-17 16:45:30|187139.9|187049.9|187124.8|187034.8|187143.1|187053.1|187124.4|187034.4|8
1737132340000|2025-01-17 16:45:40|187124.9|187034.9|187140.2|187050.2|187149.2|187059.2|187124.6|187034.6|21
1737132350000|2025-01-17 16:45:50|187138.9|187048.9|187138.2|187048.2|187139.8|187049.8|187132.3|187042.3|12
1737132360000|2025-01-17 16:46:00|187138.5|187048.5|187135.6|187045.6|187144.5|187054.5|187135.6|187045.6|15
1737132370000|2025-01-17 16:46:10|187136.3|187046.3|187145.4|187055.4|187145.4|187055.4|187136.3|187046.3|16
1737132380000|2025-01-17 16:46:20|187145.9|187055.9|187137.5|187047.5|187146.3|187056.3|187137.5|187047.5|11
1737132390000|2025-01-17 16:46:30|187139.8|187049.8|187132.7|187042.7|187139.8|187049.8|187132.7|187042.7|11
1737132400000|2025-01-17 16:46:40|187134.1|187044.1|187141.2|187051.2|187141.7|187051.7|187134.1|187044.1|13
1737132410000|2025-01-17 16:46:50|187141.7|187051.7|187129.4|187039.4|187142|187052|187129.4|187039.4|22
1737132420000|2025-01-17 16:47:00|187129.3|187039.3|187136.6|187046.6|187140.5|187050.5|187129.3|187039.3|17
1737132430000|2025-01-17 16:47:10|187136.2|187046.2|187139.7|187049.7|187140.4|187050.4|187136.2|187046.2|8
1737132440000|2025-01-17 16:47:20|187137.7|187047.7|187142.4|187052.4|187142.4|187052.4|187131|187041|9
1737132450000|2025-01-17 16:47:30|187143.9|187053.9|187142.4|187052.4|187148.1|187058.1|187142.4|187052.4|8
1737132460000|2025-01-17 16:47:40|187142.3|187052.3|187143|187053|187143.3|187053.3|187142.3|187052.3|8
1737132470000|2025-01-17 16:47:50|187145.2|187055.2|187139.3|187049.3|187145.3|187055.3|187139.3|187049.3|10
1737132480000|2025-01-17 16:48:00|187139.4|187049.4|187138.4|187048.4|187143.5|187053.5|187138|187048|11
1737132490000|2025-01-17 16:48:10|187138.9|187048.9|187139.5|187049.5|187140.6|187050.6|187137.8|187047.8|9
1737132500000|2025-01-17 16:48:20|187139.3|187049.3|187120.3|187030.3|187140.7|187050.7|187111.8|187021.8|16
1737132510000|2025-01-17 16:48:30|187120|187030|187116.3|187026.3|187120.5|187030.5|187116.3|187026.3|12
1737132520000|2025-01-17 16:48:40|187114.8|187024.8|187114|187024|187114.8|187024.8|187113.8|187023.8|5
1737132530000|2025-01-17 16:48:50|187114.9|187024.9|187114.6|187024.6|187114.9|187024.9|187114.2|187024.2|5
1737132540000|2025-01-17 16:49:00|187114.9|187024.9|187114.2|187024.2|187114.9|187024.9|187114.1|187024.1|5
1737132550000|2025-01-17 16:49:10|187113.2|187023.2|187113.3|187023.3|187113.3|187023.3|187113.2|187023.2|2
1737132560000|2025-01-17 16:49:20|187113.2|187023.2|187149.8|187059.8|187152.4|187062.4|187113.2|187023.2|11
1737132570000|2025-01-17 16:49:30|187146|187056|187152|187062|187153.7|187063.7|187144.6|187054.6|17
1737132580000|2025-01-17 16:49:40|187151.3|187061.3|187142.4|187052.4|187151.5|187061.5|187141|187051|19
1737132590000|2025-01-17 16:49:50|187144.3|187054.3|187122.7|187032.7|187144.3|187054.3|187122.7|187032.7|24
1737132600000|2025-01-17 16:50:00|187123|187033|187114.2|187024.2|187124|187034|187114.2|187024.2|13
1737132610000|2025-01-17 16:50:10|187114.1|187024.1|187140.1|187050.1|187140.1|187050.1|187114.1|187024.1|10
1737132620000|2025-01-17 16:50:20|187140.2|187050.2|187140.7|187050.7|187148.8|187058.8|187140.1|187050.1|19
1737132630000|2025-01-17 16:50:30|187139.5|187049.5|187134.1|187044.1|187141.5|187051.5|187131.2|187041.2|15
1737132640000|2025-01-17 16:50:40|187134.2|187044.2|187114.2|187024.2|187134.2|187044.2|187113.7|187023.7|14
1737132650000|2025-01-17 16:50:50|187114|187024|187112.1|187022.1|187116.3|187026.3|187111.5|187021.5|12
1737132660000|2025-01-17 16:51:00|187112|187022|187113.7|187023.7|187114|187024|187111.9|187021.9|7
1737132670000|2025-01-17 16:51:10|187113.6|187023.6|187116.1|187026.1|187117.6|187027.6|187113.2|187023.2|14
1737132680000|2025-01-17 16:51:20|187116.5|187026.5|187115.9|187025.9|187116.8|187026.8|187115.9|187025.9|6
1737132690000|2025-01-17 16:51:30|187114.1|187024.1|187114.1|187024.1|187114.5|187024.5|187111.5|187021.5|8
1737132700000|2025-01-17 16:51:40|187113.5|187023.5|187113.9|187023.9|187114.1|187024.1|187113.5|187023.5|4
1737132710000|2025-01-17 16:51:50|187114.9|187024.9|187118.7|187028.7|187120|187030|187114.9|187024.9|5
1737132720000|2025-01-17 16:52:00|187118.1|187028.1|187130.5|187040.5|187131.5|187041.5|187118.1|187028.1|6
1737132730000|2025-01-17 16:52:10|187130.8|187040.8|187135|187045|187136.3|187046.3|187130.5|187040.5|9
1737132740000|2025-01-17 16:52:20|187134.9|187044.9|187143.6|187053.6|187143.6|187053.6|187132.6|187042.6|14
1737132750000|2025-01-17 16:52:30|187144|187054|187144.8|187054.8|187145.6|187055.6|187142.6|187052.6|9
1737132760000|2025-01-17 16:52:40|187145.4|187055.4|187145.4|187055.4|187145.9|187055.9|187143.9|187053.9|11
1737132770000|2025-01-17 16:52:50|187145.3|187055.3|187145.6|187055.6|187154|187064|187144.2|187054.2|18
1737132780000|2025-01-17 16:53:00|187143.1|187053.1|187140.9|187050.9|187143.2|187053.2|187139.1|187049.1|13
1737132790000|2025-01-17 16:53:10|187142.4|187052.4|187140.4|187050.4|187142.9|187052.9|187139.4|187049.4|14
1737132800000|2025-01-17 16:53:20|187140.9|187050.9|187145.7|187055.7|187148.8|187058.8|187140.9|187050.9|11
1737132810000|2025-01-17 16:53:30|187146.3|187056.3|187180.4|187090.4|187213.3|187123.3|187144.8|187054.8|24
1737132820000|2025-01-17 16:53:40|187180.1|187090.1|187164.2|187074.2|187183.3|187093.3|187158.6|187068.6|22
1737132830000|2025-01-17 16:53:50|187164|187074|187173.1|187083.1|187173.1|187083.1|187162.1|187072.1|17
1737132840000|2025-01-17 16:54:00|187179.8|187089.8|187232.9|187142.9|187235.7|187145.7|187179.8|187089.8|30
1737132850000|2025-01-17 16:54:10|187233|187143|187231|187141|187233|187143|187231|187141|7
1737132860000|2025-01-17 16:54:20|187231.1|187141.1|187242.7|187152.7|187244.2|187154.2|187223.2|187133.2|21
1737132870000|2025-01-17 16:54:30|187241.3|187151.3|187248.2|187158.2|187248.2|187158.2|187240.2|187150.2|19
1737132880000|2025-01-17 16:54:40|187249.5|187159.5|187332.3|187242.3|187336.3|187246.3|187244.3|187154.3|17
1737132890000|2025-01-17 16:54:50|187332|187242|187346.8|187256.8|187346.8|187256.8|187328.1|187238.1|20
1737132900000|2025-01-17 16:55:00|187347|187257|187366.1|187276.1|187370.8|187280.8|187346.9|187256.9|21
1737132910000|2025-01-17 16:55:10|187366|187276|187363.3|187273.3|187367.3|187277.3|187360.1|187270.1|28
1737132920000|2025-01-17 16:55:20|187363.2|187273.2|187363|187273|187366.3|187276.3|187362.5|187272.5|15
1737132930000|2025-01-17 16:55:30|187363.2|187273.2|187340.5|187250.5|187365.2|187275.2|187340.1|187250.1|17
1737132940000|2025-01-17 16:55:40|187341.2|187251.2|187363.4|187273.4|187382.4|187292.4|187341.2|187251.2|29
1737132950000|2025-01-17 16:55:50|187362.7|187272.7|187367.7|187277.7|187368.4|187278.4|187350.3|187260.3|25
1737132960000|2025-01-17 16:56:00|187368.2|187278.2|187416.1|187326.1|187425.3|187335.3|187363.7|187273.7|30
1737132970000|2025-01-17 16:56:10|187416.4|187326.4|187443.4|187353.4|187443.4|187353.4|187413.7|187323.7|18
1737132980000|2025-01-17 16:56:20|187454|187364|187437|187347|187456.5|187366.5|187424.7|187334.7|27
1737132990000|2025-01-17 16:56:30|187437.1|187347.1|187432.8|187342.8|187437.2|187347.2|187432.6|187342.6|13
1737133000000|2025-01-17 16:56:40|187431.5|187341.5|187433.3|187343.3|187433.6|187343.6|187426.1|187336.1|14
1737133010000|2025-01-17 16:56:50|187432|187342|187432.1|187342.1|187432.1|187342.1|187425.9|187335.9|8
1737133020000|2025-01-17 16:57:00|187432.2|187342.2|187430|187340|187433.7|187343.7|187425.4|187335.4|12
1737133030000|2025-01-17 16:57:10|187430.3|187340.3|187447|187357|187447|187357|187426.7|187336.7|18
1737133040000|2025-01-17 16:57:20|187446.6|187356.6|187468.5|187378.5|187494.6|187404.6|187446.6|187356.6|27
1737133050000|2025-01-17 16:57:30|187467.7|187377.7|187457.1|187367.1|187468.7|187378.7|187452|187362|31
1737133060000|2025-01-17 16:57:40|187450.6|187360.6|187438.1|187348.1|187451.4|187361.4|187424|187334|25
1737133070000|2025-01-17 16:57:50|187438.9|187348.9|187423.3|187333.3|187439.8|187349.8|187423.3|187333.3|29
1737133080000|2025-01-17 16:58:00|187422.6|187332.6|187412.9|187322.9|187422.6|187332.6|187412.9|187322.9|32
1737133090000|2025-01-17 16:58:10|187412.8|187322.8|187379.5|187289.5|187414.5|187324.5|187378.5|187288.5|16
1737133100000|2025-01-17 16:58:20|187382.5|187292.5|187390.4|187300.4|187390.4|187300.4|187382.3|187292.3|24
1737133110000|2025-01-17 16:58:30|187391|187301|187359.8|187269.8|187391|187301|187357.2|187267.2|24
1737133120000|2025-01-17 16:58:40|187360.8|187270.8|187356.8|187266.8|187361.2|187271.2|187356|187266|14
1737133130000|2025-01-17 16:58:50|187356.7|187266.7|187354.3|187264.3|187356.7|187266.7|187354.3|187264.3|13
1737133140000|2025-01-17 16:59:00|187359.9|187269.9|187358.1|187268.1|187359.9|187269.9|187353.1|187263.1|17
1737133150000|2025-01-17 16:59:10|187357|187267|187357.3|187267.3|187360.1|187270.1|187356.9|187266.9|18
1737133160000|2025-01-17 16:59:20|187355.8|187265.8|187360.8|187270.8|187360.8|187270.8|187355.4|187265.4|19
1737133170000|2025-01-17 16:59:30|187360.9|187270.9|187359.2|187269.2|187360.9|187270.9|187348.9|187258.9|20
1737133180000|2025-01-17 16:59:40|187342.3|187252.3|187362.6|187272.6|187364.9|187274.9|187342.2|187252.2|21
1737133190000|2025-01-17 16:59:50|187362.7|187272.7|187363.9|187273.9|187363.9|187273.9|187362.1|187272.1|26
1737133200000|2025-01-17 17:00:00|187364.4|187274.4|187362.5|187272.5|187364.8|187274.8|187360.3|187270.3|15
1737133210000|2025-01-17 17:00:10|187363.2|187273.2|187346.8|187256.8|187363.2|187273.2|187341.3|187251.3|11
1737133220000|2025-01-17 17:00:20|187346.7|187256.7|187359.5|187269.5|187369.3|187279.3|187345.6|187255.6|19
1737133230000|2025-01-17 17:00:30|187351|187261|187357.6|187267.6|187361.3|187271.3|187351|187261|24
1737133240000|2025-01-17 17:00:40|187355|187265|187330.5|187240.5|187356.7|187266.7|187330.5|187240.5|26
1737133250000|2025-01-17 17:00:50|187331.1|187241.1|187341|187251|187342.1|187252.1|187330|187240|20
1737133260000|2025-01-17 17:01:00|187341.4|187251.4|187329.5|187239.5|187341.4|187251.4|187329.5|187239.5|14
1737133270000|2025-01-17 17:01:10|187329.3|187239.3|187323.4|187233.4|187329.3|187239.3|187306.5|187216.5|17
1737133280000|2025-01-17 17:01:20|187320.8|187230.8|187323.4|187233.4|187326.1|187236.1|187320.8|187230.8|25
1737133290000|2025-01-17 17:01:30|187323.9|187233.9|187327.8|187237.8|187346.6|187256.6|187305.8|187215.8|12
1737133300000|2025-01-17 17:01:40|187325.7|187235.7|187324.3|187234.3|187330.5|187240.5|187324.3|187234.3|16
1737133310000|2025-01-17 17:01:50|187325.2|187235.2|187328.6|187238.6|187328.6|187238.6|187321.2|187231.2|20
1737133320000|2025-01-17 17:02:00|187329.5|187239.5|187326.4|187236.4|187329.8|187239.8|187325.3|187235.3|15
1737133330000|2025-01-17 17:02:10|187324.2|187234.2|187322.3|187232.3|187324.2|187234.2|187322.3|187232.3|5
1737133340000|2025-01-17 17:02:20|187322.2|187232.2|187328.4|187238.4|187328.4|187238.4|187321.3|187231.3|15
1737133350000|2025-01-17 17:02:30|187325.7|187235.7|187333.5|187243.5|187336.6|187246.6|187323|187233|23
1737133360000|2025-01-17 17:02:40|187330.6|187240.6|187338.8|187248.8|187339.3|187249.3|187323.9|187233.9|24
1737133370000|2025-01-17 17:02:50|187365|187275|187366.6|187276.6|187373.7|187283.7|187356.6|187266.6|22
1737133380000|2025-01-17 17:03:00|187369.8|187279.8|187375.4|187285.4|187378.8|187288.8|187369.8|187279.8|16
1737133390000|2025-01-17 17:03:10|187375.5|187285.5|187378.3|187288.3|187378.9|187288.9|187375.5|187285.5|7
1737133400000|2025-01-17 17:03:20|187378.2|187288.2|187372.5|187282.5|187379.9|187289.9|187369.2|187279.2|16
1737133410000|2025-01-17 17:03:30|187373.2|187283.2|187372.3|187282.3|187373.4|187283.4|187372.3|187282.3|13
1737133420000|2025-01-17 17:03:40|187372.2|187282.2|187367.3|187277.3|187372.4|187282.4|187367.2|187277.2|10
1737133430000|2025-01-17 17:03:50|187367.8|187277.8|187372.4|187282.4|187378.6|187288.6|187367.7|187277.7|16
1737133440000|2025-01-17 17:04:00|187370.3|187280.3|187370.2|187280.2|187371.8|187281.8|187369.9|187279.9|10
1737133450000|2025-01-17 17:04:10|187372.9|187282.9|187406.8|187316.8|187420.8|187330.8|187372.5|187282.5|24
1737133460000|2025-01-17 17:04:20|187407.5|187317.5|187424.7|187334.7|187424.7|187334.7|187407.5|187317.5|15
1737133470000|2025-01-17 17:04:30|187424.8|187334.8|187436|187346|187436.5|187346.5|187424.7|187334.7|20
1737133480000|2025-01-17 17:04:40|187436.1|187346.1|187425.8|187335.8|187436.5|187346.5|187423.7|187333.7|18
1737133490000|2025-01-17 17:04:50|187425.4|187335.4|187425.7|187335.7|187425.7|187335.7|187425.4|187335.4|6
1737133500000|2025-01-17 17:05:00|187425.3|187335.3|187426.7|187336.7|187427.4|187337.4|187425.1|187335.1|15
1737133510000|2025-01-17 17:05:10|187425.9|187335.9|187425.4|187335.4|187426|187336|187422.2|187332.2|10
1737133520000|2025-01-17 17:05:20|187425.5|187335.5|187420.5|187330.5|187425.5|187335.5|187419.5|187329.5|11
1737133530000|2025-01-17 17:05:30|187431|187341|187438.2|187348.2|187438.2|187348.2|187431|187341|24
1737133540000|2025-01-17 17:05:40|187437.8|187347.8|187433.7|187343.7|187438.6|187348.6|187433.7|187343.7|17
1737133550000|2025-01-17 17:05:50|187433.4|187343.4|187434.7|187344.7|187438|187348|187433.4|187343.4|13
1737133560000|2025-01-17 17:06:00|187434.1|187344.1|187449.5|187359.5|187465.3|187375.3|187433|187343|16
1737133570000|2025-01-17 17:06:10|187445.2|187355.2|187450.9|187360.9|187453.4|187363.4|187445.2|187355.2|21
1737133580000|2025-01-17 17:06:20|187451.6|187361.6|187450.7|187360.7|187453.5|187363.5|187448.6|187358.6|19
1737133590000|2025-01-17 17:06:30|187449.6|187359.6|187452.1|187362.1|187454.5|187364.5|187443.1|187353.1|18
1737133600000|2025-01-17 17:06:40|187452|187362|187455.6|187365.6|187456.6|187366.6|187451.4|187361.4|11
1737133610000|2025-01-17 17:06:50|187453.5|187363.5|187447.9|187357.9|187455.5|187365.5|187442.2|187352.2|23
1737133620000|2025-01-17 17:07:00|187447.8|187357.8|187452.6|187362.6|187453|187363|187447.8|187357.8|15
1737133630000|2025-01-17 17:07:10|187452.4|187362.4|187450.1|187360.1|187452.4|187362.4|187449.2|187359.2|8
1737133640000|2025-01-17 17:07:20|187450|187360|187449|187359|187455.1|187365.1|187444.2|187354.2|22
1737133650000|2025-01-17 17:07:30|187448.8|187358.8|187452.2|187362.2|187452.5|187362.5|187448.4|187358.4|7
1737133660000|2025-01-17 17:07:40|187452.6|187362.6|187454|187364|187454.2|187364.2|187452.6|187362.6|4
1737133670000|2025-01-17 17:07:50|187454.3|187364.3|187461.1|187371.1|187463.5|187373.5|187451.8|187361.8|13
1737133680000|2025-01-17 17:08:00|187455.3|187365.3|187460.2|187370.2|187461.2|187371.2|187454.6|187364.6|22
1737133690000|2025-01-17 17:08:10|187461.3|187371.3|187465.8|187375.8|187468.2|187378.2|187461.3|187371.3|11
1737133700000|2025-01-17 17:08:20|187467|187377|187463.1|187373.1|187468.3|187378.3|187447|187357|20
1737133710000|2025-01-17 17:08:30|187463.6|187373.6|187466.7|187376.7|187469.7|187379.7|187463.3|187373.3|15
1737133720000|2025-01-17 17:08:40|187467.4|187377.4|187457.7|187367.7|187467.4|187377.4|187457.7|187367.7|11
1737133730000|2025-01-17 17:08:50|187457.8|187367.8|187477.3|187387.3|187484|187394|187457.7|187367.7|16
1737133740000|2025-01-17 17:09:00|187476.3|187386.3|187487.1|187397.1|187489|187399|187476.3|187386.3|13
1737133750000|2025-01-17 17:09:10|187487|187397|187470.5|187380.5|187487.2|187397.2|187468.6|187378.6|12
1737133760000|2025-01-17 17:09:20|187471.3|187381.3|187468.1|187378.1|187485.9|187395.9|187468.1|187378.1|15
1737133770000|2025-01-17 17:09:30|187468.3|187378.3|187468|187378|187468.3|187378.3|187463|187373|18
1737133780000|2025-01-17 17:09:40|187467.9|187377.9|187456.1|187366.1|187468.1|187378.1|187454.7|187364.7|13
1737133790000|2025-01-17 17:09:50|187445.3|187355.3|187450.8|187360.8|187454.5|187364.5|187445.3|187355.3|15
1737133800000|2025-01-17 17:10:00|187452.2|187362.2|187455.4|187365.4|187459.4|187369.4|187452.1|187362.1|13
1737133810000|2025-01-17 17:10:10|187457.8|187367.8|187453.2|187363.2|187457.8|187367.8|187451.4|187361.4|17
1737133820000|2025-01-17 17:10:20|187453.3|187363.3|187453.3|187363.3|187453.6|187363.6|187453.1|187363.1|9
1737133830000|2025-01-17 17:10:30|187454.1|187364.1|187475.1|187385.1|187476.1|187386.1|187454.1|187364.1|16
1737133840000|2025-01-17 17:10:40|187475.3|187385.3|187468.9|187378.9|187491.9|187401.9|187467.1|187377.1|26
1737133850000|2025-01-17 17:10:50|187468.8|187378.8|187486.6|187396.6|187492.7|187402.7|187468.3|187378.3|17
1737133860000|2025-01-17 17:11:00|187484.6|187394.6|187477.8|187387.8|187484.6|187394.6|187470.7|187380.7|12
1737133870000|2025-01-17 17:11:10|187478.8|187388.8|187492.4|187402.4|187494.7|187404.7|187469.6|187379.6|21
1737133880000|2025-01-17 17:11:20|187492.3|187402.3|187477.7|187387.7|187492.3|187402.3|187466.8|187376.8|24
1737133890000|2025-01-17 17:11:30|187477.3|187387.3|187491.6|187401.6|187494.3|187404.3|187477.3|187387.3|20
1737133900000|2025-01-17 17:11:40|187490.5|187400.5|187474.6|187384.6|187491.7|187401.7|187472.9|187382.9|20
1737133910000|2025-01-17 17:11:50|187475.5|187385.5|187489.3|187399.3|187491.3|187401.3|187474.9|187384.9|18
1737133920000|2025-01-17 17:12:00|187489.6|187399.6|187455.5|187365.5|187489.6|187399.6|187454.1|187364.1|20
1737133930000|2025-01-17 17:12:10|187456.2|187366.2|187452.9|187362.9|187461.7|187371.7|187447.9|187357.9|23
1737133940000|2025-01-17 17:12:20|187455.7|187365.7|187451.3|187361.3|187459.3|187369.3|187449.2|187359.2|20
1737133950000|2025-01-17 17:12:30|187451.1|187361.1|187461.3|187371.3|187461.3|187371.3|187451.1|187361.1|9
1737133960000|2025-01-17 17:12:40|187460.1|187370.1|187438.8|187348.8|187460.1|187370.1|187427.1|187337.1|22
1737133970000|2025-01-17 17:12:50|187438.4|187348.4|187442.1|187352.1|187443.7|187353.7|187438.4|187348.4|17
1737133980000|2025-01-17 17:13:00|187441.2|187351.2|187436|187346|187441.8|187351.8|187435.8|187345.8|11
1737133990000|2025-01-17 17:13:10|187434.1|187344.1|187424.8|187334.8|187434.1|187344.1|187423|187333|17
1737134000000|2025-01-17 17:13:20|187422.8|187332.8|187391.8|187301.8|187423.2|187333.2|187387.7|187297.7|17
1737134010000|2025-01-17 17:13:30|187391.5|187301.5|187390.6|187300.6|187391.5|187301.5|187390.6|187300.6|7
1737134020000|2025-01-17 17:13:40|187390.4|187300.4|187390.4|187300.4|187390.5|187300.5|187390.3|187300.3|5
1737134030000|2025-01-17 17:13:50|187392.7|187302.7|187399.6|187309.6|187400.9|187310.9|187392.7|187302.7|9
1737134040000|2025-01-17 17:14:00|187397.6|187307.6|187397.3|187307.3|187401|187311|187386.4|187296.4|18
1737134050000|2025-01-17 17:14:10|187397.5|187307.5|187384.3|187294.3|187397.5|187307.5|187381.8|187291.8|14
1737134060000|2025-01-17 17:14:20|187383.9|187293.9|187392.9|187302.9|187397.5|187307.5|187379.5|187289.5|25
1737134070000|2025-01-17 17:14:30|187394.9|187304.9|187395.9|187305.9|187395.9|187305.9|187392.4|187302.4|10
1737134080000|2025-01-17 17:14:40|187395.1|187305.1|187389.8|187299.8|187399|187309|187388.2|187298.2|12
1737134090000|2025-01-17 17:14:50|187384.7|187294.7|187379.5|187289.5|187387.7|187297.7|187379.5|187289.5|13
1737134100000|2025-01-17 17:15:00|187378.8|187288.8|187356|187266|187379.3|187289.3|187350.5|187260.5|23
1737134110000|2025-01-17 17:15:10|187355.5|187265.5|187356.4|187266.4|187361.8|187271.8|187353.8|187263.8|20
1737134120000|2025-01-17 17:15:20|187358.3|187268.3|187375|187285|187375|187285|187358.3|187268.3|23
1737134130000|2025-01-17 17:15:30|187372.5|187282.5|187360.8|187270.8|187372.5|187282.5|187357.7|187267.7|25
1737134140000|2025-01-17 17:15:40|187364.3|187274.3|187363.1|187273.1|187364.3|187274.3|187360.9|187270.9|14
1737134150000|2025-01-17 17:15:50|187362.9|187272.9|187362.8|187272.8|187370.4|187280.4|187360.2|187270.2|20
1737134160000|2025-01-17 17:16:00|187364.6|187274.6|187379|187289|187383.3|187293.3|187364.1|187274.1|17
1737134170000|2025-01-17 17:16:10|187377.4|187287.4|187377.9|187287.9|187381.4|187291.4|187374.1|187284.1|10
1737134180000|2025-01-17 17:16:20|187378.6|187288.6|187374|187284|187378.6|187288.6|187374|187284|20
1737134190000|2025-01-17 17:16:30|187375.9|187285.9|187379.8|187289.8|187379.8|187289.8|187375.9|187285.9|4
1737134200000|2025-01-17 17:16:40|187379|187289|187376.2|187286.2|187379|187289|187374.8|187284.8|11
1737134210000|2025-01-17 17:16:50|187381.6|187291.6|187378.4|187288.4|187381.6|187291.6|187374.7|187284.7|16
1737134220000|2025-01-17 17:17:00|187377|187287|187384.6|187294.6|187384.6|187294.6|187376.6|187286.6|11
1737134230000|2025-01-17 17:17:10|187382.1|187292.1|187383|187293|187384.3|187294.3|187378.3|187288.3|17
1737134240000|2025-01-17 17:17:20|187382.8|187292.8|187415.5|187325.5|187416.4|187326.4|187379.6|187289.6|17
1737134250000|2025-01-17 17:17:30|187416|187326|187413.5|187323.5|187416.7|187326.7|187406.7|187316.7|18
1737134260000|2025-01-17 17:17:40|187405.7|187315.7|187399.3|187309.3|187406.2|187316.2|187399.3|187309.3|13
1737134270000|2025-01-17 17:17:50|187399.2|187309.2|187404.2|187314.2|187404.2|187314.2|187399.2|187309.2|4
1737134280000|2025-01-17 17:18:00|187403.8|187313.8|187406.4|187316.4|187418|187328|187403.5|187313.5|14
1737134290000|2025-01-17 17:18:10|187407.4|187317.4|187430.9|187340.9|187430.9|187340.9|187407.4|187317.4|19
1737134300000|2025-01-17 17:18:20|187431.7|187341.7|187393.1|187303.1|187431.7|187341.7|187384.7|187294.7|16
1737134310000|2025-01-17 17:18:30|187397.9|187307.9|187393.1|187303.1|187397.9|187307.9|187383.1|187293.1|9
1737134320000|2025-01-17 17:18:40|187392.9|187302.9|187397.3|187307.3|187401.2|187311.2|187392.9|187302.9|19
1737134330000|2025-01-17 17:18:50|187396.7|187306.7|187381.7|187291.7|187396.7|187306.7|187381.7|187291.7|25
1737134340000|2025-01-17 17:19:00|187381.6|187291.6|187395.8|187305.8|187396.1|187306.1|187381.6|187291.6|20
1737134350000|2025-01-17 17:19:10|187395.9|187305.9|187397|187307|187397.6|187307.6|187395|187305|14
1737134360000|2025-01-17 17:19:20|187397.1|187307.1|187386.5|187296.5|187397.1|187307.1|187384.2|187294.2|14
1737134370000|2025-01-17 17:19:30|187386.7|187296.7|187387.8|187297.8|187387.8|187297.8|187386.7|187296.7|6
1737134380000|2025-01-17 17:19:40|187387.6|187297.6|187387.2|187297.2|187389.6|187299.6|187386.5|187296.5|11
1737134390000|2025-01-17 17:19:50|187386.2|187296.2|187394.2|187304.2|187394.7|187304.7|187385|187295|16
1737134400000|2025-01-17 17:20:00|187394.5|187304.5|187395.8|187305.8|187404.8|187314.8|187387.2|187297.2|24
1737134410000|2025-01-17 17:20:10|187397.8|187307.8|187420.3|187330.3|187420.3|187330.3|187397.8|187307.8|22
1737134420000|2025-01-17 17:20:20|187420.1|187330.1|187419.3|187329.3|187421.3|187331.3|187416.9|187326.9|12
1737134430000|2025-01-17 17:20:30|187419.8|187329.8|187430.1|187340.1|187431.4|187341.4|187419.8|187329.8|23
1737134440000|2025-01-17 17:20:40|187430.2|187340.2|187440.7|187350.7|187441.4|187351.4|187428.3|187338.3|19
1737134450000|2025-01-17 17:20:50|187441.1|187351.1|187455.4|187365.4|187460|187370|187440|187350|14
1737134460000|2025-01-17 17:21:00|187458.6|187368.6|187467.3|187377.3|187467.3|187377.3|187457.4|187367.4|21
1737134470000|2025-01-17 17:21:10|187464.6|187374.6|187462.9|187372.9|187466.1|187376.1|187462.1|187372.1|24
1737134480000|2025-01-17 17:21:20|187463.6|187373.6|187457|187367|187464.4|187374.4|187447.6|187357.6|17
1737134490000|2025-01-17 17:21:30|187459.6|187369.6|187464.3|187374.3|187464.8|187374.8|187459.6|187369.6|11
1737134500000|2025-01-17 17:21:40|187464.2|187374.2|187461.5|187371.5|187464.2|187374.2|187461.3|187371.3|4
1737134510000|2025-01-17 17:21:50|187459.5|187369.5|187462|187372|187462.1|187372.1|187459.5|187369.5|6
1737134520000|2025-01-17 17:22:00|187461.8|187371.8|187464|187374|187466|187376|187461.5|187371.5|19
1737134530000|2025-01-17 17:22:10|187465.7|187375.7|187463.6|187373.6|187465.7|187375.7|187461.9|187371.9|11
1737134540000|2025-01-17 17:22:20|187461.5|187371.5|187462.8|187372.8|187464.1|187374.1|187461.5|187371.5|9
1737134550000|2025-01-17 17:22:30|187462|187372|187462.2|187372.2|187462.5|187372.5|187461.5|187371.5|6
1737134560000|2025-01-17 17:22:40|187462.3|187372.3|187464.9|187374.9|187465|187375|187460.7|187370.7|10
1737134570000|2025-01-17 17:22:50|187465.1|187375.1|187463.3|187373.3|187465.1|187375.1|187463.2|187373.2|4
1737134580000|2025-01-17 17:23:00|187462.6|187372.6|187466.8|187376.8|187468.4|187378.4|187459.1|187369.1|12
1737134590000|2025-01-17 17:23:10|187468.1|187378.1|187468.1|187378.1|187468.1|187378.1|187468.1|187378.1|1
1737134600000|2025-01-17 17:23:20|187468|187378|187470.7|187380.7|187470.7|187380.7|187466|187376|7
1737134610000|2025-01-17 17:23:30|187470.1|187380.1|187467.8|187377.8|187470.1|187380.1|187467|187377|9
1737134620000|2025-01-17 17:23:40|187469.1|187379.1|187469.5|187379.5|187472.1|187382.1|187467.7|187377.7|7
1737134630000|2025-01-17 17:23:50|187469.6|187379.6|187461.7|187371.7|187471.7|187381.7|187447.1|187357.1|23
1737134640000|2025-01-17 17:24:00|187461.8|187371.8|187434.6|187344.6|187462.5|187372.5|187424.9|187334.9|16
1737134650000|2025-01-17 17:24:10|187434.7|187344.7|187436|187346|187436|187346|187434.5|187344.5|6
1737134660000|2025-01-17 17:24:20|187436.1|187346.1|187435.7|187345.7|187436.3|187346.3|187435.5|187345.5|6
1737134670000|2025-01-17 17:24:30|187439.3|187349.3|187442.3|187352.3|187442.3|187352.3|187439.3|187349.3|4
1737134680000|2025-01-17 17:24:40|187444.2|187354.2|187442.4|187352.4|187444.2|187354.2|187442.1|187352.1|4
1737134690000|2025-01-17 17:24:50|187442.2|187352.2|187441.4|187351.4|187442.9|187352.9|187441.4|187351.4|10
1737134700000|2025-01-17 17:25:00|187429|187339|187442|187352|187442.5|187352.5|187426.5|187336.5|12
1737134710000|2025-01-17 17:25:10|187442.6|187352.6|187443.7|187353.7|187444|187354|187442.6|187352.6|9
1737134720000|2025-01-17 17:25:20|187444|187354|187444.2|187354.2|187444.2|187354.2|187444|187354|3
1737134730000|2025-01-17 17:25:30|187444.7|187354.7|187455.8|187365.8|187465.2|187375.2|187444.7|187354.7|10
1737134740000|2025-01-17 17:25:40|187453.9|187363.9|187449.8|187359.8|187456.3|187366.3|187447.5|187357.5|16
1737134750000|2025-01-17 17:25:50|187450.1|187360.1|187449.1|187359.1|187451.2|187361.2|187448.7|187358.7|15
1737134760000|2025-01-17 17:26:00|187447.3|187357.3|187450|187360|187450|187360|187441.5|187351.5|11
1737134770000|2025-01-17 17:26:10|187452|187362|187450.8|187360.8|187452|187362|187450.4|187360.4|5
1737134780000|2025-01-17 17:26:20|187450.7|187360.7|187465.2|187375.2|187474.4|187384.4|187450.4|187360.4|15
1737134790000|2025-01-17 17:26:30|187463|187373|187463.8|187373.8|187463.8|187373.8|187458.3|187368.3|15
1737134800000|2025-01-17 17:26:40|187464|187374|187486.1|187396.1|187492.2|187402.2|187464|187374|26
1737134810000|2025-01-17 17:26:50|187488.4|187398.4|187470.2|187380.2|187490.5|187400.5|187468.4|187378.4|23
1737134820000|2025-01-17 17:27:00|187469.9|187379.9|187468.6|187378.6|187470.3|187380.3|187468.6|187378.6|7
1737134830000|2025-01-17 17:27:10|187469.8|187379.8|187464.5|187374.5|187470|187380|187463.4|187373.4|10
1737134840000|2025-01-17 17:27:20|187465.2|187375.2|187459.7|187369.7|187465.2|187375.2|187452.1|187362.1|20
1737134850000|2025-01-17 17:27:30|187458.5|187368.5|187452.4|187362.4|187459.3|187369.3|187447.7|187357.7|14
1737134860000|2025-01-17 17:27:40|187452|187362|187469.7|187379.7|187471|187381|187452|187362|21
1737134870000|2025-01-17 17:27:50|187469.6|187379.6|187463|187373|187469.6|187379.6|187446.1|187356.1|23
1737134880000|2025-01-17 17:28:00|187463.4|187373.4|187466.9|187376.9|187467.9|187377.9|187462.4|187372.4|13
1737134890000|2025-01-17 17:28:10|187467.4|187377.4|187468.7|187378.7|187468.7|187378.7|187465.4|187375.4|5
1737134900000|2025-01-17 17:28:20|187468.2|187378.2|187463|187373|187468.2|187378.2|187462.3|187372.3|10
1737134910000|2025-01-17 17:28:30|187463.1|187373.1|187449.8|187359.8|187463.2|187373.2|187444.4|187354.4|28
1737134920000|2025-01-17 17:28:40|187449.9|187359.9|187461.5|187371.5|187466.1|187376.1|187445.7|187355.7|24
1737134930000|2025-01-17 17:28:50|187459.7|187369.7|187454.8|187364.8|187462.1|187372.1|187452.3|187362.3|14
1737134940000|2025-01-17 17:29:00|187453.8|187363.8|187452.4|187362.4|187461.4|187371.4|187452.3|187362.3|20
1737134950000|2025-01-17 17:29:10|187452.2|187362.2|187461|187371|187461.8|187371.8|187450.8|187360.8|16
1737134960000|2025-01-17 17:29:20|187461.6|187371.6|187461.1|187371.1|187470.3|187380.3|187460.6|187370.6|11
1737134970000|2025-01-17 17:29:30|187461.7|187371.7|187458.9|187368.9|187463.6|187373.6|187454.5|187364.5|14
1737134980000|2025-01-17 17:29:40|187454|187364|187450|187360|187455.7|187365.7|187447.1|187357.1|12
1737134990000|2025-01-17 17:29:50|187450.5|187360.5|187449.7|187359.7|187457.9|187367.9|187448.3|187358.3|8
1737135000000|2025-01-17 17:30:00|187447.3|187357.3|187439.8|187349.8|187456.1|187366.1|187438.6|187348.6|27
1737135010000|2025-01-17 17:30:10|187440|187350|187448|187358|187451.3|187361.3|187440|187350|17
1737135020000|2025-01-17 17:30:20|187448.1|187358.1|187446.3|187356.3|187448.4|187358.4|187445.6|187355.6|8
1737135030000|2025-01-17 17:30:30|187434.3|187344.3|187429.4|187339.4|187434.3|187344.3|187420.9|187330.9|19
1737135040000|2025-01-17 17:30:40|187425.2|187335.2|187410.4|187320.4|187425.2|187335.2|187398.8|187308.8|17
1737135050000|2025-01-17 17:30:50|187405.5|187315.5|187419.7|187329.7|187420|187330|187405.5|187315.5|17
1737135060000|2025-01-17 17:31:00|187418.5|187328.5|187419.5|187329.5|187419.6|187329.6|187418.2|187328.2|6
1737135070000|2025-01-17 17:31:10|187417.8|187327.8|187418.3|187328.3|187419.1|187329.1|187417.7|187327.7|8
1737135080000|2025-01-17 17:31:20|187418.5|187328.5|187423|187333|187423|187333|187416|187326|7
1737135090000|2025-01-17 17:31:30|187423.9|187333.9|187422.7|187332.7|187423.9|187333.9|187420.6|187330.6|9
1737135100000|2025-01-17 17:31:40|187421.6|187331.6|187416.1|187326.1|187425.5|187335.5|187414.5|187324.5|10
1737135110000|2025-01-17 17:31:50|187417|187327|187443.4|187353.4|187456|187366|187417|187327|16
1737135120000|2025-01-17 17:32:00|187442.2|187352.2|187455.6|187365.6|187457.8|187367.8|187442.2|187352.2|20
1737135130000|2025-01-17 17:32:10|187456.4|187366.4|187461.1|187371.1|187471.7|187381.7|187452.4|187362.4|27
1737135140000|2025-01-17 17:32:20|187461.8|187371.8|187460.7|187370.7|187465.3|187375.3|187455.2|187365.2|14
1737135150000|2025-01-17 17:32:30|187460.8|187370.8|187446.1|187356.1|187460.8|187370.8|187443.5|187353.5|29
1737135160000|2025-01-17 17:32:40|187449.8|187359.8|187465.8|187375.8|187468|187378|187449.8|187359.8|28
1737135170000|2025-01-17 17:32:50|187466.1|187376.1|187460.8|187370.8|187466.1|187376.1|187454.2|187364.2|16
1737135180000|2025-01-17 17:33:00|187463.4|187373.4|187440.4|187350.4|187467|187377|187440.4|187350.4|22
1737135190000|2025-01-17 17:33:10|187438.9|187348.9|187438.4|187348.4|187439|187349|187437.8|187347.8|12
1737135200000|2025-01-17 17:33:20|187438.3|187348.3|187442.4|187352.4|187444.1|187354.1|187437|187347|14
1737135210000|2025-01-17 17:33:30|187442.6|187352.6|187452.8|187362.8|187455.4|187365.4|187442.6|187352.6|15
1737135220000|2025-01-17 17:33:40|187451.9|187361.9|187449.1|187359.1|187455|187365|187449.1|187359.1|15
1737135230000|2025-01-17 17:33:50|187449.3|187359.3|187439.8|187349.8|187450.2|187360.2|187438.9|187348.9|15
1737135240000|2025-01-17 17:34:00|187439.3|187349.3|187435.1|187345.1|187439.3|187349.3|187432.1|187342.1|15
1737135250000|2025-01-17 17:34:10|187435.7|187345.7|187437.7|187347.7|187445.8|187355.8|187435.5|187345.5|6
1737135260000|2025-01-17 17:34:20|187439|187349|187437.8|187347.8|187440.6|187350.6|187434.8|187344.8|9
1737135270000|2025-01-17 17:34:30|187438.2|187348.2|187435.4|187305.4|187441.7|187348.2|187431.9|187301.9|16
1737135280000|2025-01-17 17:34:40|187435.9|187305.9|187437.8|187307.8|187438.2|187308.2|187435.9|187305.9|9
1737135290000|2025-01-17 17:34:50|187437.5|187307.5|187432.7|187302.7|187437.7|187307.7|187410.3|187280.3|14
1737135300000|2025-01-17 17:35:00|187435|187305|187437.7|187307.7|187446.7|187316.7|187435|187305|14
1737135310000|2025-01-17 17:35:10|187439.9|187309.9|187445.9|187315.9|187446.6|187316.6|187439.9|187309.9|20
1737135320000|2025-01-17 17:35:20|187443|187313|187441.7|187311.7|187443|187313|187439.3|187309.3|10
1737135330000|2025-01-17 17:35:30|187438.3|187308.3|187439.1|187309.1|187439.1|187309.1|187438.3|187308.3|2
1737135340000|2025-01-17 17:35:40|187438.9|187308.9|187439|187309|187439|187309|187438.8|187308.8|3
1737135350000|2025-01-17 17:35:50|187437.6|187307.6|187438.4|187308.4|187438.4|187308.4|187437.6|187307.6|2
1737135360000|2025-01-17 17:36:00|187446.6|187316.6|187446.2|187316.2|187446.6|187316.6|187446.2|187316.2|2
1737135370000|2025-01-17 17:36:10|187446.9|187316.9|187453.5|187323.5|187453.5|187323.5|187446.9|187316.9|7
1737135380000|2025-01-17 17:36:20|187452.6|187322.6|187462.9|187332.9|187463.2|187333.2|187447.6|187317.6|14
1737135390000|2025-01-17 17:36:30|187462.8|187332.8|187461.9|187331.9|187463.5|187333.5|187461.9|187331.9|8
1737135400000|2025-01-17 17:36:40|187458.6|187328.6|187453.1|187323.1|187458.6|187328.6|187453|187323|6
1737135410000|2025-01-17 17:36:50|187452.6|187322.6|187452|187322|187452.6|187322.6|187452|187322|3
1737135420000|2025-01-17 17:37:00|187451.4|187321.4|187451.3|187321.3|187451.4|187321.4|187450.8|187320.8|5
1737135430000|2025-01-17 17:37:10|187450.9|187320.9|187448.5|187318.5|187452.6|187322.6|187448|187318|7
1737135440000|2025-01-17 17:37:20|187448.9|187318.9|187441.2|187311.2|187460|187330|187436.3|187306.3|21
1737135450000|2025-01-17 17:37:30|187443.9|187313.9|187450.1|187320.1|187450.7|187320.7|187443.9|187313.9|12
1737135460000|2025-01-17 17:37:40|187449.9|187319.9|187450.2|187320.2|187450.7|187320.7|187449.9|187319.9|4
1737135470000|2025-01-17 17:37:50|187449.7|187319.7|187458.7|187328.7|187460.9|187330.9|187449.7|187319.7|6
1737135480000|2025-01-17 17:38:00|187459.2|187329.2|187462|187332|187463.8|187333.8|187457.3|187327.3|11
1737135490000|2025-01-17 17:38:10|187462.1|187332.1|187460.4|187330.4|187462.2|187332.2|187460.4|187330.4|7
1737135500000|2025-01-17 17:38:20|187463.5|187333.5|187477|187347|187477|187347|187463.5|187333.5|5
1737135510000|2025-01-17 17:38:30|187476.7|187346.7|187465|187335|187476.7|187346.7|187462.8|187332.8|8
1737135520000|2025-01-17 17:38:40|187462.8|187332.8|187414.7|187284.7|187462.8|187332.8|187411.7|187281.7|18
1737135530000|2025-01-17 17:38:50|187414.9|187284.9|187414.3|187284.3|187436.3|187306.3|187411.5|187281.5|23
1737135540000|2025-01-17 17:39:00|187414.8|187284.8|187395.1|187305.1|187427.8|187305.4|187390.4|187284.8|19
1737135550000|2025-01-17 17:39:10|187416.5|187286.5|187414.5|187284.5|187416.5|187286.5|187413.3|187283.3|9
1737135560000|2025-01-17 17:39:20|187428.1|187298.1|187428.1|187298.1|187428.7|187298.7|187422.3|187292.3|17
1737135570000|2025-01-17 17:39:30|187420.6|187290.6|187421.8|187291.8|187427.5|187297.5|187417.3|187287.3|14
1737135580000|2025-01-17 17:39:40|187419.8|187289.8|187425.5|187295.5|187426.4|187296.4|187415.8|187285.8|10
1737135590000|2025-01-17 17:39:50|187427.1|187297.1|187410.6|187280.6|187443.4|187313.4|187408.4|187278.4|21
1737135600000|2025-01-17 17:40:00|187411.1|187281.1|187434.3|187304.3|187434.3|187304.3|187410.6|187280.6|16
1737135610000|2025-01-17 17:40:10|187443.8|187313.8|187438.8|187308.8|187455.5|187325.5|187438.8|187308.8|16
1737135620000|2025-01-17 17:40:20|187439.8|187309.8|187438.8|187308.8|187452.3|187322.3|187438.8|187308.8|15
1737135630000|2025-01-17 17:40:30|187438.5|187308.5|187445.7|187315.7|187450.3|187320.3|187438.5|187308.5|12
1737135640000|2025-01-17 17:40:40|187449.6|187319.6|187454.8|187324.8|187455.3|187325.3|187449.6|187319.6|7
1737135650000|2025-01-17 17:40:50|187450.6|187320.6|187477.1|187347.1|187477.4|187347.4|187449.7|187319.7|21
1737135660000|2025-01-17 17:41:00|187476|187346|187482.7|187352.7|187482.7|187352.7|187470.6|187340.6|8
1737135670000|2025-01-17 17:41:10|187482.8|187352.8|187481.5|187351.5|187494.1|187364.1|187476|187346|11
1737135680000|2025-01-17 17:41:20|187481.4|187351.4|187478.6|187348.6|187481.4|187351.4|187474.2|187344.2|9
1737135690000|2025-01-17 17:41:30|187477.8|187347.8|187474.7|187344.7|187486.1|187356.1|187474.7|187344.7|14
1737135700000|2025-01-17 17:41:40|187474.2|187344.2|187454.3|187324.3|187474.5|187344.5|187454.3|187324.3|15
1737135710000|2025-01-17 17:41:50|187453.6|187323.6|187455.5|187325.5|187456|187326|187453.2|187323.2|6
1737135720000|2025-01-17 17:42:00|187455.3|187325.3|187457.8|187327.8|187459.6|187329.6|187455.3|187325.3|7
1737135730000|2025-01-17 17:42:10|187457.2|187327.2|187459.4|187329.4|187461.6|187331.6|187454.4|187324.4|16
1737135740000|2025-01-17 17:42:20|187456.7|187326.7|187449.5|187319.5|187460.2|187330.2|187449.4|187319.4|6
1737135750000|2025-01-17 17:42:30|187449.8|187319.8|187458.2|187328.2|187466.4|187336.4|187442|187312|16
1737135760000|2025-01-17 17:42:40|187457.5|187327.5|187454|187324|187462.2|187332.2|187450.2|187320.2|11
1737135770000|2025-01-17 17:42:50|187455.3|187325.3|187470.5|187340.5|187470.5|187340.5|187455.3|187325.3|8
1737135780000|2025-01-17 17:43:00|187471.4|187341.4|187470.7|187340.7|187472.1|187342.1|187466.7|187336.7|13
1737135790000|2025-01-17 17:43:10|187469.5|187339.5|187486.5|187356.5|187491.4|187361.4|187469.5|187339.5|13
1737135800000|2025-01-17 17:43:20|187490.3|187360.3|187488.6|187358.6|187490.3|187360.3|187484.4|187354.4|12
1737135820000|2025-01-17 17:43:40|187487.8|187357.8|187476.7|187346.7|187487.8|187357.8|187476.7|187346.7|6
1737135830000|2025-01-17 17:43:50|187475.9|187345.9|187449.7|187319.7|187475.9|187345.9|187449.1|187319.1|16
1737135840000|2025-01-17 17:44:00|187449.3|187319.3|187403|187273|187450.9|187320.9|187401.9|187271.9|23
1737135850000|2025-01-17 17:44:10|187402.8|187272.8|187405.1|187275.1|187409.9|187279.9|187402.8|187272.8|13
1737135860000|2025-01-17 17:44:20|187405.4|187275.4|187417.8|187287.8|187427|187297|187405.4|187275.4|16
1737135870000|2025-01-17 17:44:30|187413.2|187283.2|187427.9|187297.9|187427.9|187297.9|187412.9|187282.9|13
1737135880000|2025-01-17 17:44:40|187432.7|187302.7|187404.3|187274.3|187432.7|187302.7|187400.3|187270.3|25
1737135890000|2025-01-17 17:44:50|187399.2|187269.2|187404.5|187274.5|187410.3|187280.3|187399.2|187269.2|9
1737135900000|2025-01-17 17:45:00|187404.4|187274.4|187415.3|187285.3|187415.3|187285.3|187399.2|187269.2|12
1737135910000|2025-01-17 17:45:10|187415.1|187285.1|187398.7|187268.7|187415.1|187285.1|187398.7|187268.7|11
1737135920000|2025-01-17 17:45:20|187398.9|187268.9|187398.3|187268.3|187402.8|187272.8|187398.1|187268.1|7
1737135930000|2025-01-17 17:45:30|187402.9|187272.9|187397.6|187267.6|187404.5|187274.5|187394.1|187264.1|13
1737135940000|2025-01-17 17:45:40|187397.5|187267.5|187405.9|187275.9|187413|187283|187397.5|187267.5|6
1737135950000|2025-01-17 17:45:50|187407.4|187277.4|187388|187298|187410.5|187298|187378.4|187270.9|14
1737135960000|2025-01-17 17:46:00|187387.4|187297.4|187420.2|187290.2|187420.2|187315.5|187387.2|187290.2|14
1737135970000|2025-01-17 17:46:10|187420.3|187290.3|187417.5|187287.5|187425.6|187295.6|187415.4|187285.4|10
1737135980000|2025-01-17 17:46:20|187415.2|187285.2|187416.5|187286.5|187417.6|187287.6|187412.7|187282.7|8
1737135990000|2025-01-17 17:46:30|187416.3|187286.3|187416.2|187286.2|187416.3|187286.3|187415.7|187285.7|4
1737136000000|2025-01-17 17:46:40|187416.6|187286.6|187416.2|187286.2|187416.6|187286.6|187416.2|187286.2|2
1737136010000|2025-01-17 17:46:50|187407.5|187277.5|187411.3|187281.3|187411.3|187281.3|187400.8|187270.8|8
1737136020000|2025-01-17 17:47:00|187411.1|187281.1|187415.6|187285.6|187421.3|187291.3|187404.6|187274.6|11
1737136030000|2025-01-17 17:47:10|187417.6|187287.6|187391.8|187301.8|187421.3|187305.1|187391.8|187279.7|19
1737136040000|2025-01-17 17:47:20|187389.5|187299.5|187404.4|187274.4|187411.4|187321.4|187389.2|187274.4|13
1737136050000|2025-01-17 17:47:30|187405.2|187275.2|187405.1|187275.1|187405.2|187275.2|187404.9|187274.9|4
1737136060000|2025-01-17 17:47:40|187405.2|187275.2|187404.3|187274.3|187405.2|187275.2|187397.2|187267.2|11
1737136070000|2025-01-17 17:47:50|187410.2|187280.2|187415.2|187285.2|187415.8|187285.8|187410.2|187280.2|6
1737136080000|2025-01-17 17:48:00|187415.1|187285.1|187418.8|187288.8|187423.8|187293.8|187414.9|187284.9|9
1737136090000|2025-01-17 17:48:10|187418.5|187288.5|187418.3|187288.3|187418.5|187288.5|187418.1|187288.1|4
1737136100000|2025-01-17 17:48:20|187415.5|187285.5|187415.5|187285.5|187416.2|187286.2|187415.4|187285.4|5
1737136110000|2025-01-17 17:48:30|187416|187286|187414.1|187284.1|187421.1|187291.1|187414.1|187284.1|8
1737136120000|2025-01-17 17:48:40|187413.9|187283.9|187393.9|187303.9|187413.9|187303.9|187393.9|187283.9|2
1737136130000|2025-01-17 17:48:50|187393.6|187303.6|187378.1|187288.1|187393.8|187303.8|187378.1|187288.1|9
1737136140000|2025-01-17 17:49:00|187378.9|187288.9|187389.3|187299.3|187389.5|187299.5|187378.9|187288.9|11
1737136150000|2025-01-17 17:49:10|187389.6|187299.6|187389.7|187299.7|187390.2|187300.2|187389.6|187299.6|7
1737136160000|2025-01-17 17:49:20|187389.6|187299.6|187391.4|187301.4|187393.1|187303.1|187387.9|187297.9|16
1737136170000|2025-01-17 17:49:30|187391.3|187301.3|187399.9|187309.9|187406|187316|187390.8|187300.8|10
1737136180000|2025-01-17 17:49:40|187399.4|187309.4|187396.6|187306.6|187399.4|187309.4|187394.6|187304.6|4
1737136190000|2025-01-17 17:49:50|187396.8|187306.8|187378.9|187288.9|187396.8|187306.8|187378.9|187288.9|10
1737136200000|2025-01-17 17:50:00|187378.6|187288.6|187378.7|187288.7|187378.7|187288.7|187378.6|187288.6|2
1737136210000|2025-01-17 17:50:10|187379|187289|187379.2|187289.2|187379.2|187289.2|187379|187289|2
1737136220000|2025-01-17 17:50:20|187377.1|187287.1|187376|187286|187378.1|187288.1|187375.4|187285.4|6
1737136230000|2025-01-17 17:50:30|187376.1|187286.1|187376.3|187286.3|187376.5|187286.5|187376|187286|6
1737136240000|2025-01-17 17:50:40|187378.2|187288.2|187402|187312|187410.3|187320.3|187378.2|187288.2|20
1737136250000|2025-01-17 17:50:50|187401.9|187311.9|187410.1|187320.1|187412.6|187322.6|187401.9|187311.9|9
1737136260000|2025-01-17 17:51:00|187410.2|187320.2|187416.7|187326.7|187418.9|187328.9|187410.1|187320.1|17
1737136270000|2025-01-17 17:51:10|187418.2|187328.2|187410.1|187320.1|187418.3|187328.3|187409|187319|16
1737136280000|2025-01-17 17:51:20|187410.3|187320.3|187415.3|187325.3|187416.5|187326.5|187409.4|187319.4|10
1737136290000|2025-01-17 17:51:30|187415|187325|187417.4|187327.4|187417.4|187327.4|187409.4|187319.4|12
1737136300000|2025-01-17 17:51:40|187417.5|187327.5|187416.9|187326.9|187417.5|187327.5|187414.7|187324.7|9
1737136310000|2025-01-17 17:51:50|187414.6|187324.6|187394.9|187304.9|187415.3|187325.3|187394.9|187304.9|14
1737136320000|2025-01-17 17:52:00|187394.6|187304.6|187416.6|187326.6|187420.4|187330.4|187394.6|187304.6|17
1737136330000|2025-01-17 17:52:10|187416.8|187326.8|187415.5|187325.5|187418.2|187328.2|187412.7|187322.7|11
1737136340000|2025-01-17 17:52:20|187415.6|187325.6|187416.4|187326.4|187420.7|187330.7|187415.6|187325.6|12
1737136350000|2025-01-17 17:52:30|187418.4|187328.4|187420.4|187330.4|187420.4|187330.4|187416.3|187326.3|10
1737136360000|2025-01-17 17:52:40|187421.3|187331.3|187412.6|187322.6|187421.3|187331.3|187412.6|187322.6|13
1737136370000|2025-01-17 17:52:50|187413.5|187323.5|187413.8|187323.8|187413.8|187323.8|187412.1|187322.1|9
1737136380000|2025-01-17 17:53:00|187414.1|187324.1|187398.3|187308.3|187414.1|187324.1|187398.3|187308.3|17
1737136390000|2025-01-17 17:53:10|187398.5|187308.5|187397|187307|187398.5|187308.5|187390.8|187300.8|14
1737136400000|2025-01-17 17:53:20|187395.8|187305.8|187395.7|187305.7|187397.8|187307.8|187395.1|187305.1|12
1737136410000|2025-01-17 17:53:30|187394.4|187304.4|187394.9|187304.9|187396.9|187306.9|187394|187304|11
1737136420000|2025-01-17 17:53:40|187398.2|187308.2|187398.2|187308.2|187398.2|187308.2|187395.7|187305.7|6
1737136430000|2025-01-17 17:53:50|187395.6|187305.6|187395.9|187305.9|187396.9|187306.9|187392.7|187302.7|12
1737136440000|2025-01-17 17:54:00|187396|187306|187393.7|187303.7|187396.6|187306.6|187391|187301|17
1737136450000|2025-01-17 17:54:10|187392.9|187302.9|187391.7|187301.7|187398.7|187308.7|187391.6|187301.6|15
1737136460000|2025-01-17 17:54:20|187393.5|187303.5|187393.6|187303.6|187393.6|187303.6|187393.5|187303.5|2
1737136470000|2025-01-17 17:54:30|187393.5|187303.5|187395|187305|187395.3|187305.3|187391.6|187301.6|11
1737136480000|2025-01-17 17:54:40|187399.1|187309.1|187394.1|187304.1|187400.3|187310.3|187390.3|187300.3|16
1737136490000|2025-01-17 17:54:50|187394|187304|187392.7|187302.7|187394|187304|187392.7|187302.7|3
1737136500000|2025-01-17 17:55:00|187393.2|187303.2|187379|187289|187394.4|187304.4|187378.8|187288.8|9
1737136510000|2025-01-17 17:55:10|187380.4|187290.4|187393|187303|187393|187303|187377.7|187287.7|15
1737136520000|2025-01-17 17:55:20|187393.8|187303.8|187398.7|187308.7|187398.7|187308.7|187393.8|187303.8|5
1737136530000|2025-01-17 17:55:30|187389.6|187299.6|187388.1|187298.1|187389.7|187299.7|187388.1|187298.1|6
1737136540000|2025-01-17 17:55:40|187388.5|187298.5|187388|187298|187391.8|187301.8|187388|187298|10
1737136550000|2025-01-17 17:55:50|187387.7|187297.7|187390|187300|187395.6|187305.6|187387.7|187297.7|8
1737136560000|2025-01-17 17:56:00|187391|187301|187399.9|187309.9|187406.9|187316.9|187389.7|187299.7|21
1737136570000|2025-01-17 17:56:10|187400|187310|187408.1|187318.1|187408.1|187318.1|187397.2|187307.2|16
1737136580000|2025-01-17 17:56:20|187398.1|187308.1|187399.6|187309.6|187399.6|187309.6|187397.8|187307.8|4
1737136590000|2025-01-17 17:56:30|187401.1|187311.1|187390|187300|187401.1|187311.1|187389.6|187299.6|13
1737136600000|2025-01-17 17:56:40|187389.5|187299.5|187392.5|187302.5|187402|187312|187389.5|187299.5|12
1737136610000|2025-01-17 17:56:50|187390.8|187300.8|187388.7|187298.7|187390.8|187300.8|187388.7|187298.7|6
1737136620000|2025-01-17 17:57:00|187388|187298|187388.7|187298.7|187388.8|187298.8|187386.3|187296.3|12
1737136630000|2025-01-17 17:57:10|187388.8|187298.8|187388.5|187298.5|187388.8|187298.8|187387|187297|10
1737136640000|2025-01-17 17:57:20|187386|187296|187376.8|187286.8|187386|187296|187376|187286|9
1737136650000|2025-01-17 17:57:30|187374.2|187284.2|187375.6|187285.6|187376.1|187286.1|187374.2|187284.2|5
1737136660000|2025-01-17 17:57:40|187375.5|187285.5|187375.9|187285.9|187377.9|187287.9|187375.5|187285.5|6
1737136670000|2025-01-17 17:57:50|187380|187290|187379.8|187289.8|187389.2|187299.2|187379.4|187289.4|18
1737136680000|2025-01-17 17:58:00|187379.1|187289.1|187394.2|187304.2|187395.2|187305.2|187374.8|187284.8|21
1737136690000|2025-01-17 17:58:10|187394|187304|187394.7|187304.7|187398|187308|187385.9|187295.9|24
1737136700000|2025-01-17 17:58:20|187394.6|187304.6|187390.6|187300.6|187394.6|187304.6|187390.6|187300.6|6
1737136710000|2025-01-17 17:58:30|187390.5|187300.5|187318.8|187228.8|187390.5|187300.5|187300.2|187210.2|18
1737136720000|2025-01-17 17:58:40|187322|187232|187320.7|187230.7|187333.5|187243.5|187315.7|187225.7|27
1737136730000|2025-01-17 17:58:50|187320.2|187230.2|187338.3|187248.3|187338.4|187248.4|187317.5|187227.5|22
1737136740000|2025-01-17 17:59:00|187339.6|187249.6|187343.5|187253.5|187343.5|187253.5|187330.8|187240.8|19
1737136750000|2025-01-17 17:59:10|187343.9|187253.9|187332.8|187242.8|187344.4|187254.4|187331.1|187241.1|20
1737136760000|2025-01-17 17:59:20|187335.1|187245.1|187348.2|187258.2|187348.2|187258.2|187335|187245|20
1737136770000|2025-01-17 17:59:30|187339.2|187249.2|187363.4|187273.4|187368.5|187278.5|187336.6|187246.6|27
1737136780000|2025-01-17 17:59:40|187368.3|187278.3|187365.5|187275.5|187371.2|187281.2|187362.1|187272.1|18
1737136790000|2025-01-17 17:59:50|187365.4|187275.4|187365.7|187275.7|187370.4|187280.4|187365.2|187275.2|18
1737136800000|2025-01-17 18:00:00|187371|187281|187379.1|187289.1|187379.9|187289.9|187366.8|187276.8|14
1737136810000|2025-01-17 18:00:10|187379|187289|187373.9|187283.9|187381|187291|187373.9|187283.9|14
1737136820000|2025-01-17 18:00:20|187373.8|187283.8|187384.6|187294.6|187386.1|187296.1|187373|187283|13
1737136830000|2025-01-17 18:00:30|187387.4|187297.4|187379.5|187289.5|187387.4|187297.4|187379.2|187289.2|6
1737136840000|2025-01-17 18:00:40|187379.4|187289.4|187380|187290|187380|187290|187379.4|187289.4|5
1737136850000|2025-01-17 18:00:50|187398|187308|187388.4|187298.4|187398|187308|187384.4|187294.4|10
1737136860000|2025-01-17 18:01:00|187388.8|187298.8|187384.7|187294.7|187389|187299|187384.7|187294.7|9
1737136870000|2025-01-17 18:01:10|187384.6|187294.6|187385.1|187295.1|187385.6|187295.6|187384.6|187294.6|6
1737136880000|2025-01-17 18:01:20|187385|187295|187386.1|187296.1|187386.1|187296.1|187380.5|187290.5|11
1737136890000|2025-01-17 18:01:30|187386|187296|187390.4|187300.4|187390.4|187300.4|187386|187296|8
1737136900000|2025-01-17 18:01:40|187391.4|187301.4|187384.4|187294.4|187391.4|187301.4|187384.2|187294.2|9
1737136910000|2025-01-17 18:01:50|187384.3|187294.3|187384.5|187294.5|187385|187295|187384.3|187294.3|5
1737136920000|2025-01-17 18:02:00|187384.4|187294.4|187380.7|187290.7|187389.9|187299.9|187380.7|187290.7|10
1737136930000|2025-01-17 18:02:10|187380.9|187290.9|187388.8|187298.8|187391.2|187301.2|187380.6|187290.6|6
1737136940000|2025-01-17 18:02:20|187386.6|187296.6|187390.3|187300.3|187392.6|187302.6|187386.6|187296.6|9
1737136950000|2025-01-17 18:02:30|187390.2|187300.2|187391.9|187301.9|187392.2|187302.2|187388.2|187298.2|5
1737136960000|2025-01-17 18:02:40|187390.2|187300.2|187386.9|187296.9|187390.3|187300.3|187383.6|187293.6|12
1737136970000|2025-01-17 18:02:50|187383.9|187293.9|187385.3|187295.3|187385.3|187295.3|187383.9|187293.9|2
1737136980000|2025-01-17 18:03:00|187385.8|187295.8|187334.1|187244.1|187403.9|187313.9|187326.3|187236.3|24
1737136990000|2025-01-17 18:03:10|187340.7|187250.7|187353.7|187263.7|187353.7|187263.7|187340.7|187250.7|13
1737137000000|2025-01-17 18:03:20|187351.2|187261.2|187358.1|187268.1|187358.1|187268.1|187347.7|187257.7|21
1737137010000|2025-01-17 18:03:30|187358.3|187268.3|187356.1|187266.1|187359.3|187269.3|187355.6|187265.6|10
1737137020000|2025-01-17 18:03:40|187355.6|187265.6|187326.5|187236.5|187355.6|187265.6|187324.7|187234.7|27
1737137030000|2025-01-17 18:03:50|187325.4|187235.4|187310.5|187220.5|187325.4|187235.4|187309.6|187219.6|21
1737137040000|2025-01-17 18:04:00|187310.6|187220.6|187313.4|187223.4|187318|187228|187310.5|187220.5|14
1737137050000|2025-01-17 18:04:10|187318.9|187228.9|187317.7|187227.7|187322.8|187232.8|187312.2|187222.2|12
1737137060000|2025-01-17 18:04:20|187326.7|187236.7|187335.3|187245.3|187341.8|187251.8|187320.8|187230.8|24
1737137070000|2025-01-17 18:04:30|187337.7|187247.7|187338.2|187248.2|187338.3|187248.3|187332.6|187242.6|10
1737137080000|2025-01-17 18:04:40|187338.9|187248.9|187351.9|187261.9|187355.3|187265.3|187337.8|187247.8|12
1737137090000|2025-01-17 18:04:50|187351.8|187261.8|187341.6|187251.6|187351.8|187261.8|187340.5|187250.5|14
1737137100000|2025-01-17 18:05:00|187341.5|187251.5|187333.3|187243.3|187341.5|187251.5|187304.4|187214.4|11
1737137110000|2025-01-17 18:05:10|187332.2|187242.2|187356.5|187266.5|187356.5|187266.5|187332.2|187242.2|14
1737137120000|2025-01-17 18:05:20|187356.7|187266.7|187372.8|187282.8|187375.4|187285.4|187343|187253|27
1737137130000|2025-01-17 18:05:30|187367.5|187277.5|187381.5|187291.5|187382.3|187292.3|187365.6|187275.6|19
1737137140000|2025-01-17 18:05:40|187383.3|187293.3|187384.9|187294.9|187387.2|187297.2|187383.3|187293.3|14
1737137150000|2025-01-17 18:05:50|187384.7|187294.7|187384|187294|187387|187297|187381.2|187291.2|14
1737137160000|2025-01-17 18:06:00|187383.8|187293.8|187384.1|187294.1|187385.6|187295.6|187381.2|187291.2|8
1737137170000|2025-01-17 18:06:10|187385.9|187295.9|187383.4|187293.4|187396.1|187306.1|187382.8|187292.8|21
1737137180000|2025-01-17 18:06:20|187383.7|187293.7|187411|187321|187411|187321|187383.3|187293.3|13
1737137190000|2025-01-17 18:06:30|187410.1|187320.1|187409.4|187319.4|187412.7|187322.7|187409.3|187319.3|16
1737137200000|2025-01-17 18:06:40|187408.5|187318.5|187412.9|187322.9|187414.5|187324.5|187408.5|187318.5|10
1737137210000|2025-01-17 18:06:50|187413|187323|187415.5|187325.5|187416.5|187326.5|187412.8|187322.8|9
1737137220000|2025-01-17 18:07:00|187415.4|187325.4|187410.8|187320.8|187415.6|187325.6|187407.7|187317.7|13
1737137230000|2025-01-17 18:07:10|187410.6|187320.6|187411.4|187321.4|187411.9|187321.9|187410.4|187320.4|5
1737137240000|2025-01-17 18:07:20|187411.2|187321.2|187412.2|187322.2|187412.2|187322.2|187410.4|187320.4|6
1737137250000|2025-01-17 18:07:30|187412.1|187322.1|187412.1|187322.1|187418|187328|187412.1|187322.1|15
1737137260000|2025-01-17 18:07:40|187409.1|187319.1|187409|187319|187413.1|187323.1|187407|187317|22
1737137270000|2025-01-17 18:07:50|187408.8|187318.8|187406.9|187316.9|187410.6|187320.6|187406.7|187316.7|9
1737137280000|2025-01-17 18:08:00|187399.5|187309.5|187410.1|187320.1|187410.1|187320.1|187397.4|187307.4|16
1737137290000|2025-01-17 18:08:10|187410.2|187320.2|187405.4|187315.4|187412.4|187322.4|187405.4|187315.4|9
1737137300000|2025-01-17 18:08:20|187407.3|187317.3|187415|187325|187418.2|187328.2|187404.6|187314.6|21
1737137310000|2025-01-17 18:08:30|187415.8|187325.8|187415.7|187325.7|187415.8|187325.8|187400.1|187310.1|14
1737137320000|2025-01-17 18:08:40|187416|187326|187400.6|187310.6|187417.8|187327.8|187399.8|187309.8|22
1737137330000|2025-01-17 18:08:50|187389.6|187299.6|187397|187307|187403.1|187313.1|187389.6|187299.6|20
1737137340000|2025-01-17 18:09:00|187393.3|187303.3|187400.6|187310.6|187403.4|187313.4|187392|187302|14
1737137350000|2025-01-17 18:09:10|187400.7|187310.7|187408|187318|187409.1|187319.1|187400.6|187310.6|9
1737137360000|2025-01-17 18:09:20|187407.8|187317.8|187409.2|187319.2|187409.2|187319.2|187407.8|187317.8|5
1737137370000|2025-01-17 18:09:30|187409.3|187319.3|187392.7|187302.7|187413.3|187323.3|187391.2|187301.2|20
1737137380000|2025-01-17 18:09:40|187393.1|187303.1|187393.6|187303.6|187401.3|187311.3|187393.1|187303.1|16
1737137390000|2025-01-17 18:09:50|187395.7|187305.7|187399.3|187309.3|187399.3|187309.3|187392|187302|9
1737137400000|2025-01-17 18:10:00|187394.6|187304.6|187399.4|187309.4|187401.2|187311.2|187392.6|187302.6|30
1737137410000|2025-01-17 18:10:10|187399.1|187309.1|187395.8|187305.8|187402.6|187312.6|187391.4|187301.4|26
1737137420000|2025-01-17 18:10:20|187393|187303|187394.6|187304.6|187397.6|187307.6|187387.4|187297.4|15
1737137430000|2025-01-17 18:10:30|187387.8|187297.8|187393.5|187303.5|187393.5|187303.5|187387.8|187297.8|9
1737137440000|2025-01-17 18:10:40|187397.9|187307.9|187389.3|187299.3|187406.2|187316.2|187389.3|187299.3|17
1737137450000|2025-01-17 18:10:50|187390.4|187300.4|187388.3|187298.3|187394.1|187304.1|187388.3|187298.3|15
1737137460000|2025-01-17 18:11:00|187388.6|187298.6|187391.7|187301.7|187392.9|187302.9|187381.3|187291.3|9
1737137470000|2025-01-17 18:11:10|187395.8|187305.8|187387.7|187297.7|187401.5|187311.5|187385.8|187295.8|20
1737137480000|2025-01-17 18:11:20|187387.8|187297.8|187384.2|187294.2|187389.2|187299.2|187381.2|187291.2|6
1737137490000|2025-01-17 18:11:30|187386.7|187296.7|187368.5|187278.5|187386.7|187296.7|187367|187277|16
1737137500000|2025-01-17 18:11:40|187367.9|187277.9|187351.8|187261.8|187367.9|187277.9|187351.8|187261.8|10
1737137510000|2025-01-17 18:11:50|187349.8|187259.8|187353.4|187263.4|187356.5|187266.5|187349.8|187259.8|10
1737137520000|2025-01-17 18:12:00|187348.6|187258.6|187357.9|187267.9|187362|187272|187348.6|187258.6|20
1737137530000|2025-01-17 18:12:10|187357.7|187267.7|187389.4|187299.4|187392.8|187302.8|187357.7|187267.7|9
1737137540000|2025-01-17 18:12:20|187387.7|187297.7|187390.5|187300.5|187391|187301|187387.7|187297.7|7
1737137550000|2025-01-17 18:12:30|187391|187301|187405.7|187315.7|187405.7|187315.7|187390.1|187300.1|9
1737137560000|2025-01-17 18:12:40|187390.1|187300.1|187388|187298|187390.2|187300.2|187385.6|187295.6|14
1737137570000|2025-01-17 18:12:50|187386.4|187296.4|187391.2|187301.2|187391.2|187301.2|187386.2|187296.2|9
1737137580000|2025-01-17 18:13:00|187391.3|187301.3|187392.9|187302.9|187392.9|187302.9|187391.3|187301.3|3
1737137590000|2025-01-17 18:13:10|187386.6|187296.6|187378.4|187288.4|187389.7|187299.7|187374.8|187284.8|12
1737137600000|2025-01-17 18:13:20|187376.6|187286.6|187375.4|187285.4|187383.2|187293.2|187375.3|187285.3|13
1737137610000|2025-01-17 18:13:30|187373.4|187283.4|187365|187275|187373.4|187283.4|187364.7|187274.7|14
1737137620000|2025-01-17 18:13:40|187356.6|187266.6|187373.7|187283.7|187379.7|187289.7|187356.6|187266.6|20
1737137630000|2025-01-17 18:13:50|187373.6|187283.6|187390.4|187300.4|187390.6|187300.6|187373.6|187283.6|12
1737137640000|2025-01-17 18:14:00|187388.4|187298.4|187382.4|187292.4|187388.4|187298.4|187378.2|187288.2|11
1737137650000|2025-01-17 18:14:10|187382.1|187292.1|187376.4|187286.4|187382.1|187292.1|187374.8|187284.8|10
1737137660000|2025-01-17 18:14:20|187374.5|187284.5|187365.5|187275.5|187374.5|187284.5|187364.1|187274.1|16
1737137670000|2025-01-17 18:14:30|187365.8|187275.8|187351|187261|187365.8|187275.8|187351|187261|20
1737137680000|2025-01-17 18:14:40|187351.9|187261.9|187361.2|187271.2|187363.2|187273.2|187351.2|187261.2|11
1737137690000|2025-01-17 18:14:50|187363|187273|187351.2|187261.2|187374.1|187284.1|187349.1|187259.1|19
1737137700000|2025-01-17 18:15:00|187348.2|187258.2|187347.9|187257.9|187356.2|187266.2|187344.2|187254.2|21
1737137710000|2025-01-17 18:15:10|187345.2|187255.2|187347.3|187257.3|187348.1|187258.1|187341.9|187251.9|18
1737137720000|2025-01-17 18:15:20|187347.1|187257.1|187334.9|187244.9|187349.9|187259.9|187333.1|187243.1|14
1737137730000|2025-01-17 18:15:30|187336.7|187246.7|187335.8|187245.8|187338|187248|187327.3|187237.3|16
1737137740000|2025-01-17 18:15:40|187336|187246|187332.1|187242.1|187338.8|187248.8|187323.9|187233.9|21
1737137750000|2025-01-17 18:15:50|187332.9|187242.9|187331.7|187241.7|187334.2|187244.2|187331|187241|7
1737137760000|2025-01-17 18:16:00|187331.4|187241.4|187338|187248|187342.6|187252.6|187331.4|187241.4|9
1737137770000|2025-01-17 18:16:10|187335.1|187245.1|187343|187253|187343|187253|187330.3|187240.3|11
1737137780000|2025-01-17 18:16:20|187343.1|187253.1|187328.5|187238.5|187345.3|187255.3|187328.5|187238.5|20
1737137790000|2025-01-17 18:16:30|187327.6|187237.6|187327.3|187237.3|187332.6|187242.6|187324.9|187234.9|14
1737137800000|2025-01-17 18:16:40|187325.1|187235.1|187338.8|187248.8|187339|187249|187325.1|187235.1|16
1737137810000|2025-01-17 18:16:50|187338|187248|187350.6|187260.6|187350.6|187260.6|187328.1|187238.1|18
1737137820000|2025-01-17 18:17:00|187343.5|187253.5|187331.3|187241.3|187346|187256|187325.9|187235.9|18
1737137830000|2025-01-17 18:17:10|187334.4|187244.4|187323.9|187233.9|187334.4|187244.4|187320.2|187230.2|13
1737137840000|2025-01-17 18:17:20|187322.3|187232.3|187338.5|187248.5|187341.5|187251.5|187322.3|187232.3|16
1737137850000|2025-01-17 18:17:30|187340|187250|187339.7|187249.7|187340.8|187250.8|187338.9|187248.9|9
1737137860000|2025-01-17 18:17:40|187339.6|187249.6|187338.7|187248.7|187340.5|187250.5|187328.7|187238.7|12
1737137870000|2025-01-17 18:17:50|187338.5|187248.5|187343.3|187253.3|187345.1|187255.1|187337.9|187247.9|10
1737137880000|2025-01-17 18:18:00|187345|187255|187333.3|187243.3|187345|187255|187330.1|187240.1|8
1737137890000|2025-01-17 18:18:10|187336.8|187246.8|187334.9|187244.9|187336.8|187246.8|187325.7|187235.7|14
1737137900000|2025-01-17 18:18:20|187336.8|187246.8|187290.4|187200.4|187337|187247|187289.9|187199.9|25
1737137910000|2025-01-17 18:18:30|187289.3|187199.3|187307|187217|187307|187217|187289.3|187199.3|18
1737137920000|2025-01-17 18:18:40|187305.2|187215.2|187301.3|187211.3|187305.2|187215.2|187297.6|187207.6|12
1737137930000|2025-01-17 18:18:50|187300.7|187210.7|187296.5|187206.5|187312.9|187222.9|187294.6|187204.6|23
1737137940000|2025-01-17 18:19:00|187296.1|187206.1|187294.6|187204.6|187298.1|187208.1|187289.7|187199.7|17
1737137950000|2025-01-17 18:19:10|187294.8|187204.8|187293.4|187203.4|187296.8|187206.8|187293.4|187203.4|7
1737137960000|2025-01-17 18:19:20|187293.2|187203.2|187283.8|187193.8|187293.2|187203.2|187272.7|187182.7|10
1737137970000|2025-01-17 18:19:30|187289.3|187199.3|187284.1|187194.1|187289.3|187199.3|187280.9|187190.9|12
1737137980000|2025-01-17 18:19:40|187284|187194|187278.2|187188.2|187285.1|187195.1|187278.2|187188.2|13
1737137990000|2025-01-17 18:19:50|187279.2|187189.2|187275.7|187185.7|187280|187190|187270.3|187180.3|20
1737138000000|2025-01-17 18:20:00|187274.1|187184.1|187259.1|187169.1|187274.1|187184.1|187247.1|187157.1|17
1737138010000|2025-01-17 18:20:10|187259.8|187169.8|187259.8|187169.8|187266.5|187176.5|187259.8|187169.8|15
1737138020000|2025-01-17 18:20:20|187260.6|187170.6|187259.5|187169.5|187264.2|187174.2|187255.2|187165.2|24
1737138030000|2025-01-17 18:20:30|187257.2|187167.2|187255.1|187165.1|187260.8|187170.8|187248.1|187158.1|24
1737138040000|2025-01-17 18:20:40|187254.1|187164.1|187247.7|187157.7|187258|187168|187246.2|187156.2|22
1737138050000|2025-01-17 18:20:50|187244.7|187154.7|187240.7|187150.7|187247.1|187157.1|187237.1|187147.1|19
1737138060000|2025-01-17 18:21:00|187240.2|187150.2|187256.4|187166.4|187256.4|187166.4|187233.7|187143.7|22
1737138070000|2025-01-17 18:21:10|187253.7|187163.7|187257.4|187167.4|187257.4|187167.4|187253.7|187163.7|10
1737138080000|2025-01-17 18:21:20|187257.1|187167.1|187268|187178|187268|187178|187257|187167|13
1737138090000|2025-01-17 18:21:30|187268.1|187178.1|187218.4|187128.4|187268.1|187178.1|187218.4|187128.4|21
1737138100000|2025-01-17 18:21:40|187221.6|187131.6|187232.8|187142.8|187236.5|187146.5|187220.1|187130.1|22
1737138110000|2025-01-17 18:21:50|187229.8|187139.8|187220.3|187130.3|187234.2|187144.2|187217.7|187127.7|14
1737138120000|2025-01-17 18:22:00|187220.1|187130.1|187216.4|187126.4|187222.3|187132.3|187212.5|187122.5|19
1737138130000|2025-01-17 18:22:10|187218.4|187128.4|187209.9|187119.9|187219.6|187129.6|187209.7|187119.7|14
1737138140000|2025-01-17 18:22:20|187209.8|187119.8|187206.4|187116.4|187211.5|187121.5|187206.2|187116.2|15
1737138150000|2025-01-17 18:22:30|187208.2|187118.2|187224.1|187134.1|187224.1|187134.1|187207.6|187117.6|23
1737138160000|2025-01-17 18:22:40|187222.8|187132.8|187219.8|187129.8|187224|187134|187217.9|187127.9|8
1737138170000|2025-01-17 18:22:50|187221.7|187131.7|187226.9|187136.9|187229.6|187139.6|187219.1|187129.1|19
1737138180000|2025-01-17 18:23:00|187231.1|187141.1|187245.7|187155.7|187247.2|187157.2|187231.1|187141.1|24
1737138190000|2025-01-17 18:23:10|187246.9|187156.9|187240|187150|187246.9|187156.9|187238.9|187148.9|12
1737138200000|2025-01-17 18:23:20|187242.6|187152.6|187242.4|187152.4|187244|187154|187242.2|187152.2|10
1737138210000|2025-01-17 18:23:30|187242.1|187152.1|187243.2|187153.2|187243.9|187153.9|187240.1|187150.1|9
1737138220000|2025-01-17 18:23:40|187244.5|187154.5|187255.1|187165.1|187259.2|187169.2|187237.5|187147.5|13
1737138230000|2025-01-17 18:23:50|187254.2|187164.2|187252.1|187162.1|187255.9|187165.9|187246.4|187156.4|19
1737138240000|2025-01-17 18:24:00|187251.9|187161.9|187254.4|187164.4|187255.5|187165.5|187250.5|187160.5|15
1737138250000|2025-01-17 18:24:10|187254.5|187164.5|187258.5|187168.5|187258.5|187168.5|187248.5|187158.5|16
1737138260000|2025-01-17 18:24:20|187257.2|187167.2|187260.4|187170.4|187267.7|187177.7|187256.7|187166.7|17
1737138270000|2025-01-17 18:24:30|187260.7|187170.7|187250.9|187160.9|187261|187171|187250.9|187160.9|5
1737138280000|2025-01-17 18:24:40|187251|187161|187250.8|187160.8|187251|187161|187250.1|187160.1|5
1737138290000|2025-01-17 18:24:50|187250.2|187160.2|187239.2|187149.2|187250.2|187160.2|187230.2|187140.2|11
1737138300000|2025-01-17 18:25:00|187248|187158|187246.3|187156.3|187252|187162|187239.8|187149.8|16
1737138310000|2025-01-17 18:25:10|187242.5|187152.5|187237.3|187147.3|187246.1|187156.1|187231.6|187141.6|18
1737138320000|2025-01-17 18:25:20|187243|187153|187243.7|187153.7|187244.3|187154.3|187239.2|187149.2|8
1737138330000|2025-01-17 18:25:30|187242.5|187152.5|187281.1|187191.1|187282.4|187192.4|187237|187147|21
1737138340000|2025-01-17 18:25:40|187280.8|187190.8|187267|187177|187286|187196|187262.2|187172.2|16
1737138350000|2025-01-17 18:25:50|187266.9|187176.9|187265.9|187175.9|187269.6|187179.6|187265.3|187175.3|10
1737138360000|2025-01-17 18:26:00|187263.7|187173.7|187255.6|187165.6|187268.5|187178.5|187252.3|187162.3|21
1737138370000|2025-01-17 18:26:10|187256.5|187166.5|187256|187166|187256.5|187166.5|187256|187166|2
1737138380000|2025-01-17 18:26:20|187254.4|187164.4|187256.3|187166.3|187260.7|187170.7|187251.5|187161.5|17
1737138390000|2025-01-17 18:26:30|187254.9|187164.9|187263.6|187173.6|187265.2|187175.2|187254.9|187164.9|14
1737138400000|2025-01-17 18:26:40|187264.3|187174.3|187258.6|187168.6|187265.8|187175.8|187258.6|187168.6|14
1737138410000|2025-01-17 18:26:50|187257|187167|187249.4|187159.4|187258.5|187168.5|187249.4|187159.4|13
1737138420000|2025-01-17 18:27:00|187249.8|187159.8|187249.9|187159.9|187260.9|187170.9|187249.6|187159.6|23
1737138430000|2025-01-17 18:27:10|187253.2|187163.2|187255.1|187165.1|187257.1|187167.1|187253.2|187163.2|14
1737138440000|2025-01-17 18:27:20|187254.5|187164.5|187268.4|187178.4|187281.1|187191.1|187254.5|187164.5|14
1737138450000|2025-01-17 18:27:30|187269.9|187179.9|187269|187179|187278.5|187188.5|187268|187178|21
1737138460000|2025-01-17 18:27:40|187269.1|187179.1|187266.6|187176.6|187269.1|187179.1|187266.6|187176.6|4
1737138470000|2025-01-17 18:27:50|187266.7|187176.7|187285.3|187195.3|187288.3|187198.3|187266.7|187176.7|12
1737138480000|2025-01-17 18:28:00|187283.5|187193.5|187287.1|187197.1|187287.5|187197.5|187282.8|187192.8|18
1737138490000|2025-01-17 18:28:10|187286.4|187196.4|187282|187192|187286.4|187196.4|187279.1|187189.1|19
1737138500000|2025-01-17 18:28:20|187282.9|187192.9|187285.1|187195.1|187285.1|187195.1|187280.4|187190.4|11
1737138510000|2025-01-17 18:28:30|187283.8|187193.8|187273.3|187183.3|187287.2|187197.2|187266.5|187176.5|18
1737138520000|2025-01-17 18:28:40|187273.6|187183.6|187279.1|187189.1|187282|187192|187273.3|187183.3|16
1737138530000|2025-01-17 18:28:50|187280.1|187190.1|187285.8|187195.8|187290.1|187200.1|187280|187190|12
1737138540000|2025-01-17 18:29:00|187286.9|187196.9|187299.6|187209.6|187309.5|187219.5|187286.9|187196.9|32
1737138550000|2025-01-17 18:29:10|187298.4|187208.4|187302.9|187212.9|187303|187213|187289.4|187199.4|29
1737138560000|2025-01-17 18:29:20|187303.2|187213.2|187317|187227|187317|187227|187300.1|187210.1|12
1737138570000|2025-01-17 18:29:30|187316.9|187226.9|187315.7|187225.7|187318.5|187228.5|187314.5|187224.5|7
1737138580000|2025-01-17 18:29:40|187315.3|187225.3|187316.5|187226.5|187319.3|187229.3|187313.3|187223.3|17
1737138590000|2025-01-17 18:29:50|187316.3|187226.3|187313.9|187223.9|187316.3|187226.3|187310.5|187220.5|12
1737138600000|2025-01-17 18:30:00|187313.7|187223.7|187322.3|187232.3|187322.8|187232.8|187312.3|187222.3|22
1737138610000|2025-01-17 18:30:10|187322.9|187232.9|187333.6|187243.6|187333.6|187243.6|187322.4|187232.4|21
1737138620000|2025-01-17 18:30:20|187335.7|187245.7|187347.7|187257.7|187359.7|187269.7|187335.7|187245.7|26
1737138630000|2025-01-17 18:30:30|187348.3|187258.3|187352|187262|187352|187262|187343.9|187253.9|25
1737138640000|2025-01-17 18:30:40|187354.7|187264.7|187339.8|187249.8|187354.7|187264.7|187337.8|187247.8|20
1737138650000|2025-01-17 18:30:50|187337.9|187247.9|187338.3|187248.3|187344.2|187254.2|187331.5|187241.5|20
1737138660000|2025-01-17 18:31:00|187339|187249|187329.7|187239.7|187339|187249|187324.9|187234.9|17
1737138670000|2025-01-17 18:31:10|187329.8|187239.8|187329.4|187239.4|187330.4|187240.4|187329.1|187239.1|4
1737138680000|2025-01-17 18:31:20|187329.5|187239.5|187323.4|187233.4|187329.5|187239.5|187323.2|187233.2|9
1737138690000|2025-01-17 18:31:30|187323.8|187233.8|187325|187235|187325|187235|187323.8|187233.8|2
1737138700000|2025-01-17 18:31:40|187324.9|187234.9|187326.6|187236.6|187331.9|187241.9|187324.9|187234.9|13
1737138710000|2025-01-17 18:31:50|187326.3|187236.3|187331.8|187241.8|187331.8|187241.8|187326.3|187236.3|10
1737138720000|2025-01-17 18:32:00|187331.3|187241.3|187332.5|187242.5|187333.2|187243.2|187328.7|187238.7|12
1737138730000|2025-01-17 18:32:10|187333.4|187243.4|187327.6|187237.6|187334.7|187244.7|187321.1|187231.1|21
1737138740000|2025-01-17 18:32:20|187327.5|187237.5|187319.4|187229.4|187328.9|187238.9|187318.7|187228.7|16
1737138750000|2025-01-17 18:32:30|187319.1|187229.1|187311.7|187221.7|187322.4|187232.4|187302.6|187212.6|17
1737138760000|2025-01-17 18:32:40|187312.1|187222.1|187321.8|187231.8|187321.8|187231.8|187308.6|187218.6|19
1737138770000|2025-01-17 18:32:50|187320.6|187230.6|187319.8|187229.8|187321.5|187231.5|187318.7|187228.7|7
1737138780000|2025-01-17 18:33:00|187320.1|187230.1|187336.4|187246.4|187337.2|187247.2|187320.1|187230.1|10
1737138790000|2025-01-17 18:33:10|187336.6|187246.6|187338|187248|187338.7|187248.7|187335.2|187245.2|17
1737138800000|2025-01-17 18:33:20|187339.7|187249.7|187353.1|187263.1|187353.1|187263.1|187339.3|187249.3|11
1737138810000|2025-01-17 18:33:30|187368.2|187278.2|187351.6|187261.6|187368.2|187278.2|187351.6|187261.6|22
1737138820000|2025-01-17 18:33:40|187352.2|187262.2|187355.1|187265.1|187355.8|187265.8|187350.9|187260.9|11
1737138830000|2025-01-17 18:33:50|187352.7|187262.7|187367.6|187277.6|187367.9|187277.9|187348.1|187258.1|15
1737138840000|2025-01-17 18:34:00|187365.9|187275.9|187373.5|187283.5|187384.3|187294.3|187362.5|187272.5|17
1737138850000|2025-01-17 18:34:10|187372.3|187282.3|187372.2|187282.2|187374.1|187284.1|187372.2|187282.2|4
1737138860000|2025-01-17 18:34:20|187372.3|187282.3|187372.3|187282.3|187373.9|187283.9|187367.9|187277.9|8
1737138870000|2025-01-17 18:34:30|187370.4|187280.4|187361|187271|187370.4|187280.4|187361|187271|8
1737138880000|2025-01-17 18:34:40|187360.1|187270.1|187367.1|187277.1|187367.5|187277.5|187355.3|187265.3|17
1737138890000|2025-01-17 18:34:50|187367.9|187277.9|187365.7|187275.7|187372|187282|187361.9|187271.9|21
1737138900000|2025-01-17 18:35:00|187364.4|187274.4|187356.9|187266.9|187366.2|187276.2|187354.9|187264.9|14
1737138910000|2025-01-17 18:35:10|187365|187275|187369.6|187279.6|187370.6|187280.6|187362.1|187272.1|10
1737138920000|2025-01-17 18:35:20|187368.2|187278.2|187371|187281|187371.4|187281.4|187367.8|187277.8|8
1737138930000|2025-01-17 18:35:30|187371.3|187281.3|187367.5|187277.5|187371.6|187281.6|187367.5|187277.5|5
1737138940000|2025-01-17 18:35:40|187364.8|187274.8|187373.2|187283.2|187373.2|187283.2|187355.9|187265.9|13
1737138950000|2025-01-17 18:35:50|187372.8|187282.8|187384.4|187294.4|187392.8|187302.8|187372.3|187282.3|17
1737138960000|2025-01-17 18:36:00|187384.3|187294.3|187371.2|187281.2|187386.3|187296.3|187371.2|187281.2|22
1737138970000|2025-01-17 18:36:10|187371.5|187281.5|187377|187287|187383.4|187293.4|187371.2|187281.2|18
1737138980000|2025-01-17 18:36:20|187377.2|187287.2|187379.3|187289.3|187385.7|187295.7|187374.3|187284.3|18
1737138990000|2025-01-17 18:36:30|187377.9|187287.9|187382.9|187292.9|187389.5|187299.5|187377.6|187287.6|18
1737139000000|2025-01-17 18:36:40|187380.1|187290.1|187384.9|187294.9|187387.6|187297.6|187380.1|187290.1|15
1737139010000|2025-01-17 18:36:50|187382.1|187292.1|187369.1|187279.1|187382.1|187292.1|187366.5|187276.5|17
1737139020000|2025-01-17 18:37:00|187372|187282|187370.9|187280.9|187372|187282|187369.6|187279.6|10
1737139030000|2025-01-17 18:37:10|187370.5|187280.5|187365.3|187275.3|187370.5|187280.5|187356.5|187266.5|18
1737139040000|2025-01-17 18:37:20|187361.9|187271.9|187355.8|187265.8|187371.4|187281.4|187354.8|187264.8|19
1737139050000|2025-01-17 18:37:30|187353.6|187263.6|187344.6|187254.6|187357.5|187267.5|187341.8|187251.8|23
1737139060000|2025-01-17 18:37:40|187339|187249|187323|187233|187341.1|187251.1|187319.3|187229.3|29
1737139070000|2025-01-17 18:37:50|187324.3|187234.3|187316.7|187226.7|187324.3|187234.3|187316.7|187226.7|14
1737139080000|2025-01-17 18:38:00|187319.5|187229.5|187313.7|187223.7|187319.5|187229.5|187308.7|187218.7|14
1737139090000|2025-01-17 18:38:10|187314.4|187224.4|187306.8|187216.8|187314.4|187224.4|187306.8|187216.8|7
1737139100000|2025-01-17 18:38:20|187309.1|187219.1|187306.7|187216.7|187310.4|187220.4|187300.1|187210.1|14
1737139110000|2025-01-17 18:38:30|187309.3|187219.3|187314.7|187224.7|187315.2|187225.2|187309.3|187219.3|13
1737139120000|2025-01-17 18:38:40|187310.4|187220.4|187312.9|187222.9|187315.4|187225.4|187309.6|187219.6|20
1737139130000|2025-01-17 18:38:50|187312.8|187222.8|187313.3|187223.3|187315.8|187225.8|187312.8|187222.8|9
1737139140000|2025-01-17 18:39:00|187312.8|187222.8|187312.3|187222.3|187312.8|187222.8|187308.9|187218.9|8
1737139150000|2025-01-17 18:39:10|187310.4|187220.4|187314.3|187224.3|187314.3|187224.3|187308.5|187218.5|12
1737139160000|2025-01-17 18:39:20|187312.5|187222.5|187310.6|187220.6|187314.1|187224.1|187309.1|187219.1|16
1737139170000|2025-01-17 18:39:30|187309.3|187219.3|187313.4|187223.4|187315|187225|187309.3|187219.3|11
1737139180000|2025-01-17 18:39:40|187311.8|187221.8|187307.8|187217.8|187315.4|187225.4|187307.8|187217.8|13
1737139190000|2025-01-17 18:39:50|187307.9|187217.9|187301.7|187211.7|187311.8|187221.8|187301.7|187211.7|12
1737139200000|2025-01-17 18:40:00|187302.1|187212.1|187310|187220|187315.8|187225.8|187302.1|187212.1|20
1737139210000|2025-01-17 18:40:10|187311.1|187221.1|187300.3|187210.3|187311.7|187221.7|187300.3|187210.3|8
1737139220000|2025-01-17 18:40:20|187307|187217|187312|187222|187313.2|187223.2|187304.2|187214.2|8
1737139230000|2025-01-17 18:40:30|187311.7|187221.7|187312.5|187222.5|187316.9|187226.9|187311.7|187221.7|16
1737139240000|2025-01-17 18:40:40|187312.7|187222.7|187311.3|187221.3|187313.3|187223.3|187309.2|187219.2|12
1737139250000|2025-01-17 18:40:50|187302.2|187212.2|187311|187221|187311.6|187221.6|187302.2|187212.2|11
1737139260000|2025-01-17 18:41:00|187311.4|187221.4|187314.2|187224.2|187314.4|187224.4|187310.5|187220.5|13
1737139270000|2025-01-17 18:41:10|187315.7|187225.7|187314.5|187224.5|187324.5|187234.5|187314.5|187224.5|12
1737139280000|2025-01-17 18:41:20|187319.1|187229.1|187318|187228|187321.6|187231.6|187315.5|187225.5|14
1737139290000|2025-01-17 18:41:30|187318.5|187228.5|187361.1|187271.1|187381.8|187291.8|187316.2|187226.2|25
1737139300000|2025-01-17 18:41:40|187361|187271|187361.6|187271.6|187366.7|187276.7|187359.6|187269.6|12
1737139310000|2025-01-17 18:41:50|187359.6|187269.6|187359.9|187269.9|187361.6|187271.6|187359.6|187269.6|11
1737139320000|2025-01-17 18:42:00|187359.7|187269.7|187340|187250|187359.7|187269.7|187335.3|187245.3|24
1737139330000|2025-01-17 18:42:10|187338.5|187248.5|187331.9|187241.9|187339.3|187249.3|187319.4|187229.4|16
1737139340000|2025-01-17 18:42:20|187323.4|187233.4|187330.9|187240.9|187334.2|187244.2|187321.7|187231.7|21
1737139350000|2025-01-17 18:42:30|187330.1|187240.1|187317|187227|187331.8|187241.8|187317|187227|11
1737139360000|2025-01-17 18:42:40|187317.7|187227.7|187319.4|187229.4|187323.5|187233.5|187317.7|187227.7|10
1737139370000|2025-01-17 18:42:50|187317.7|187227.7|187319.2|187229.2|187325.5|187235.5|187314.7|187224.7|8
1737139380000|2025-01-17 18:43:00|187319.1|187229.1|187324.7|187234.7|187327.7|187237.7|187319.1|187229.1|11
1737139390000|2025-01-17 18:43:10|187325.4|187235.4|187323.1|187233.1|187325.6|187235.6|187323.1|187233.1|8
1737139400000|2025-01-17 18:43:20|187324.2|187234.2|187328|187238|187330.4|187240.4|187313.1|187223.1|18
1737139410000|2025-01-17 18:43:30|187329.1|187239.1|187319.5|187229.5|187330.3|187240.3|187319.5|187229.5|16
1737139420000|2025-01-17 18:43:40|187319.4|187229.4|187319.3|187229.3|187322.7|187232.7|187315|187225|17
1737139430000|2025-01-17 18:43:50|187322.2|187232.2|187328.1|187238.1|187328.1|187238.1|187320.7|187230.7|17
1737139440000|2025-01-17 18:44:00|187326.6|187236.6|187333.5|187243.5|187333.5|187243.5|187321.9|187231.9|18
1737139450000|2025-01-17 18:44:10|187335.2|187245.2|187318.5|187228.5|187337.1|187247.1|187318.5|187228.5|18
1737139460000|2025-01-17 18:44:20|187320.2|187230.2|187319.2|187229.2|187326.5|187236.5|187319.2|187229.2|8
1737139470000|2025-01-17 18:44:30|187317|187227|187317|187227|187317|187227|187315.2|187225.2|3
1737139480000|2025-01-17 18:44:40|187317.2|187227.2|187310.3|187220.3|187317.2|187227.2|187299.9|187209.9|9
1737139490000|2025-01-17 18:44:50|187301.6|187211.6|187308|187218|187310.5|187220.5|187299.4|187209.4|16
1737139500000|2025-01-17 18:45:00|187307.4|187217.4|187290.1|187200.1|187308.4|187218.4|187290.1|187200.1|15
1737139510000|2025-01-17 18:45:10|187287.2|187197.2|187291|187201|187291.8|187201.8|187287.2|187197.2|18
1737139520000|2025-01-17 18:45:20|187290.8|187200.8|187291|187201|187294.2|187204.2|187287.9|187197.9|12
1737139530000|2025-01-17 18:45:30|187289.9|187199.9|187290.3|187200.3|187292.5|187202.5|187289.4|187199.4|9
1737139540000|2025-01-17 18:45:40|187289.6|187199.6|187290.6|187200.6|187290.6|187200.6|187289.6|187199.6|2
1737139550000|2025-01-17 18:45:50|187290.8|187200.8|187291.4|187201.4|187291.9|187201.9|187290.4|187200.4|7
1737139560000|2025-01-17 18:46:00|187289.4|187199.4|187275.2|187185.2|187290|187200|187271.2|187181.2|16
1737139570000|2025-01-17 18:46:10|187275.4|187185.4|187273.3|187183.3|187275.4|187185.4|187271.3|187181.3|14
1737139580000|2025-01-17 18:46:20|187272.1|187182.1|187279.3|187189.3|187290|187200|187272.1|187182.1|21
1737139590000|2025-01-17 18:46:30|187278.5|187188.5|187280.7|187190.7|187284.2|187194.2|187278.5|187188.5|14
1737139600000|2025-01-17 18:46:40|187281.2|187191.2|187280.1|187190.1|187284.3|187194.3|187279.2|187189.2|6
1737139610000|2025-01-17 18:46:50|187280.7|187190.7|187281.4|187191.4|187283.6|187193.6|187274.4|187184.4|21
1737139620000|2025-01-17 18:47:00|187281.7|187191.7|187261.8|187171.8|187283.1|187193.1|187261.8|187171.8|26
1737139630000|2025-01-17 18:47:10|187266|187176|187273.7|187183.7|187275.4|187185.4|187266|187176|10
1737139640000|2025-01-17 18:47:20|187272.8|187182.8|187283.4|187193.4|187284.9|187194.9|187267.9|187177.9|17
1737139650000|2025-01-17 18:47:30|187282.1|187192.1|187278.8|187188.8|187292.4|187202.4|187271.6|187181.6|16
1737139660000|2025-01-17 18:47:40|187287.5|187197.5|187274.6|187184.6|187287.5|187197.5|187273.4|187183.4|22
1737139670000|2025-01-17 18:47:50|187274|187184|187271.8|187181.8|187274|187184|187271.3|187181.3|8
1737139680000|2025-01-17 18:48:00|187271.9|187181.9|187274.2|187184.2|187274.2|187184.2|187268|187178|9
1737139690000|2025-01-17 18:48:10|187284.1|187194.1|187289.8|187199.8|187299.8|187209.8|187280.4|187190.4|15
1737139700000|2025-01-17 18:48:20|187287.1|187197.1|187290.8|187200.8|187291.3|187201.3|187287.1|187197.1|9
1737139710000|2025-01-17 18:48:30|187291.2|187201.2|187289.3|187199.3|187291.4|187201.4|187288.8|187198.8|7
1737139720000|2025-01-17 18:48:40|187290.8|187200.8|187297|187207|187302|187212|187290.8|187200.8|5
1737139730000|2025-01-17 18:48:50|187287.3|187197.3|187318.7|187228.7|187327.3|187237.3|187279.4|187189.4|25
1737139740000|2025-01-17 18:49:00|187316.6|187226.6|187328.7|187238.7|187331.9|187241.9|187316.6|187226.6|15
1737139750000|2025-01-17 18:49:10|187328.8|187238.8|187323.7|187233.7|187328.8|187238.8|187320.8|187230.8|9
1737139760000|2025-01-17 18:49:20|187324.3|187234.3|187321|187231|187330|187240|187320.7|187230.7|16
1737139770000|2025-01-17 18:49:30|187327|187237|187337|187247|187339.6|187249.6|187325.7|187235.7|20
1737139780000|2025-01-17 18:49:40|187337.7|187247.7|187340.7|187250.7|187344.1|187254.1|187337.1|187247.1|14
1737139790000|2025-01-17 18:49:50|187341.5|187251.5|187332.2|187242.2|187344.8|187254.8|187323.9|187233.9|10
1737139800000|2025-01-17 18:50:00|187335.6|187245.6|187266.2|187176.2|187347|187257|187256|187166|20
1737139810000|2025-01-17 18:50:10|187266.6|187176.6|187264.8|187174.8|187271.1|187181.1|187258.1|187168.1|20
1737139820000|2025-01-17 18:50:20|187264.6|187174.6|187264.5|187174.5|187264.6|187174.6|187261.5|187171.5|15
1737139830000|2025-01-17 18:50:30|187263.5|187173.5|187266.3|187176.3|187267.3|187177.3|187262.8|187172.8|10
1737139840000|2025-01-17 18:50:40|187265.9|187175.9|187266.3|187176.3|187266.3|187176.3|187265.9|187175.9|2
1737139850000|2025-01-17 18:50:50|187266.4|187176.4|187267.3|187177.3|187268.3|187178.3|187265.9|187175.9|7
1737139860000|2025-01-17 18:51:00|187268.1|187178.1|187267.5|187177.5|187282.4|187192.4|187267.2|187177.2|15
1737139870000|2025-01-17 18:51:10|187267.3|187177.3|187270.1|187180.1|187271.8|187181.8|187267.3|187177.3|8
1737139880000|2025-01-17 18:51:20|187270|187180|187270.3|187180.3|187271.9|187181.9|187267.7|187177.7|13
1737139890000|2025-01-17 18:51:30|187270.4|187180.4|187268.9|187178.9|187271.7|187181.7|187266.6|187176.6|13
1737139900000|2025-01-17 18:51:40|187268.5|187178.5|187266.9|187176.9|187269.3|187179.3|187266.2|187176.2|14
1737139910000|2025-01-17 18:51:50|187267.3|187177.3|187268.1|187178.1|187268.1|187178.1|187267.3|187177.3|11
1737139920000|2025-01-17 18:52:00|187268.2|187178.2|187281.5|187191.5|187281.6|187191.6|187268.2|187178.2|15
1737139930000|2025-01-17 18:52:10|187281.7|187191.7|187273.8|187183.8|187281.7|187191.7|187273.5|187183.5|11
1737139940000|2025-01-17 18:52:20|187277.4|187187.4|187257.6|187167.6|187279.1|187189.1|187231.9|187141.9|25
1737139950000|2025-01-17 18:52:30|187257.5|187167.5|187264.4|187174.4|187270.8|187180.8|187256|187166|15
1737139960000|2025-01-17 18:52:40|187264.2|187174.2|187264.8|187174.8|187265.8|187175.8|187258.5|187168.5|12
1737139970000|2025-01-17 18:52:50|187264.4|187174.4|187287.6|187197.6|187292.5|187202.5|187264.4|187174.4|10
1737139980000|2025-01-17 18:53:00|187287.4|187197.4|187275|187185|187287.4|187197.4|187272.9|187182.9|9
1737139990000|2025-01-17 18:53:10|187272.8|187182.8|187272.8|187182.8|187272.8|187182.8|187272.8|187182.8|1
1737140000000|2025-01-17 18:53:20|187272.9|187182.9|187256.5|187166.5|187272.9|187182.9|187251.9|187161.9|15
1737140010000|2025-01-17 18:53:30|187255.5|187165.5|187257.2|187167.2|187259.1|187169.1|187252.3|187162.3|18
1737140020000|2025-01-17 18:53:40|187257|187167|187255.6|187165.6|187257|187167|187254.5|187164.5|11
1737140030000|2025-01-17 18:53:50|187256|187166|187264.1|187174.1|187264.1|187174.1|187256|187166|14
1737140040000|2025-01-17 18:54:00|187264.4|187174.4|187266.8|187176.8|187267.1|187177.1|187264.4|187174.4|11
1737140050000|2025-01-17 18:54:10|187267.3|187177.3|187268.4|187178.4|187268.8|187178.8|187266.7|187176.7|11
1737140060000|2025-01-17 18:54:20|187268.5|187178.5|187265.8|187175.8|187271.4|187181.4|187265.7|187175.7|10
1737140070000|2025-01-17 18:54:30|187265.9|187175.9|187269.8|187179.8|187269.8|187179.8|187265.9|187175.9|4
1737140080000|2025-01-17 18:54:40|187271|187181|187279|187189|187280.1|187190.1|187269.5|187179.5|13
1737140090000|2025-01-17 18:54:50|187279.9|187189.9|187278.9|187188.9|187280.7|187190.7|187278.9|187188.9|6
1737140100000|2025-01-17 18:55:00|187280.9|187190.9|187285.6|187195.6|187285.7|187195.7|187279.6|187189.6|15
1737140110000|2025-01-17 18:55:10|187285.3|187195.3|187276.3|187186.3|187285.3|187195.3|187276.1|187186.1|18
1737140120000|2025-01-17 18:55:20|187278.9|187188.9|187291.2|187201.2|187293.9|187203.9|187278.9|187188.9|15
1737140130000|2025-01-17 18:55:30|187290.7|187200.7|187293.1|187203.1|187293.9|187203.9|187289.9|187199.9|17
1737140140000|2025-01-17 18:55:40|187292.8|187202.8|187288.4|187198.4|187292.8|187202.8|187281|187191|12
1737140150000|2025-01-17 18:55:50|187289.6|187199.6|187285|187195|187289.6|187199.6|187285|187195|12
1737140160000|2025-01-17 18:56:00|187284.9|187194.9|187284.3|187194.3|187285.1|187195.1|187284.3|187194.3|6
1737140170000|2025-01-17 18:56:10|187284.1|187194.1|187283.6|187193.6|187284.3|187194.3|187281.3|187191.3|9
1737140180000|2025-01-17 18:56:20|187284|187194|187286.2|187196.2|187286.6|187196.6|187284|187194|8
1737140190000|2025-01-17 18:56:30|187285.1|187195.1|187284.3|187194.3|187285.1|187195.1|187284.3|187194.3|7
1737140200000|2025-01-17 18:56:40|187284.7|187194.7|187293.2|187203.2|187296.4|187206.4|187284.7|187194.7|18
1737140210000|2025-01-17 18:56:50|187293.5|187203.5|187292.5|187202.5|187294.5|187204.5|187292.2|187202.2|16
1737140220000|2025-01-17 18:57:00|187293.3|187203.3|187293.3|187203.3|187295.9|187205.9|187291.7|187201.7|11
1737140230000|2025-01-17 18:57:10|187293.5|187203.5|187279.2|187189.2|187297.7|187207.7|187279.1|187189.1|24
1737140240000|2025-01-17 18:57:20|187279.7|187189.7|187283.7|187193.7|187283.7|187193.7|187278.9|187188.9|12
1737140250000|2025-01-17 18:57:30|187283.9|187193.9|187253.7|187163.7|187292.1|187202.1|187234|187144|21
1737140260000|2025-01-17 18:57:40|187254|187164|187263.4|187173.4|187263.4|187173.4|187254|187164|8
1737140270000|2025-01-17 18:57:50|187265.1|187175.1|187265.1|187175.1|187266|187176|187258.5|187168.5|13
1737140280000|2025-01-17 18:58:00|187264.9|187174.9|187261.8|187171.8|187264.9|187174.9|187258.1|187168.1|16
1737140290000|2025-01-17 18:58:10|187260.7|187170.7|187262.7|187172.7|187264.1|187174.1|187260.7|187170.7|12
1737140300000|2025-01-17 18:58:20|187262.8|187172.8|187280.7|187190.7|187280.7|187190.7|187262.8|187172.8|12
1737140310000|2025-01-17 18:58:30|187281.3|187191.3|187265.6|187175.6|187281.3|187191.3|187264.5|187174.5|17
1737140320000|2025-01-17 18:58:40|187266.1|187176.1|187253.5|187163.5|187266.1|187176.1|187253.5|187163.5|14
1737140330000|2025-01-17 18:58:50|187258.3|187168.3|187253.8|187163.8|187258.9|187168.9|187252.9|187162.9|19
1737140340000|2025-01-17 18:59:00|187253.3|187163.3|187261.3|187171.3|187265.4|187175.4|187252.2|187162.2|25
1737140350000|2025-01-17 18:59:10|187261.7|187171.7|187279.9|187189.9|187281.7|187191.7|187259.8|187169.8|19
1737140360000|2025-01-17 18:59:20|187280.3|187190.3|187281.5|187191.5|187282.8|187192.8|187275.3|187185.3|16
1737140370000|2025-01-17 18:59:30|187281.2|187191.2|187277.4|187187.4|187281.2|187191.2|187277.2|187187.2|11
1737140380000|2025-01-17 18:59:40|187271.8|187181.8|187279.3|187189.3|187281.2|187191.2|187271.8|187181.8|14
1737140390000|2025-01-17 18:59:50|187278.5|187188.5|187276.7|187186.7|187278.6|187188.6|187273.2|187183.2|20
1737140400000|2025-01-17 19:00:00|187279.1|187189.1|187300.3|187210.3|187303.2|187213.2|187277.4|187187.4|22
1737140410000|2025-01-17 19:00:10|187300.5|187210.5|187300.9|187210.9|187302.9|187212.9|187297.6|187207.6|16
1737140420000|2025-01-17 19:00:20|187301.4|187211.4|187245.8|187155.8|187303.7|187213.7|187239.4|187149.4|26
1737140430000|2025-01-17 19:00:30|187247.4|187157.4|187249.1|187159.1|187253.4|187163.4|187236.6|187146.6|29
1737140440000|2025-01-17 19:00:40|187248.9|187158.9|187245.6|187155.6|187248.9|187158.9|187245.2|187155.2|16
1737140450000|2025-01-17 19:00:50|187245.3|187155.3|187254.5|187164.5|187256.9|187166.9|187244.2|187154.2|18
1737140460000|2025-01-17 19:01:00|187256.1|187166.1|187272.9|187182.9|187274.3|187184.3|187253.5|187163.5|24
1737140470000|2025-01-17 19:01:10|187273|187183|187274.9|187184.9|187274.9|187184.9|187272.7|187182.7|4
1737140480000|2025-01-17 19:01:20|187275|187185|187255.5|187165.5|187275.7|187185.7|187252.8|187162.8|17
1737140490000|2025-01-17 19:01:30|187255.2|187165.2|187253.7|187163.7|187256.9|187166.9|187250.6|187160.6|19
1737140500000|2025-01-17 19:01:40|187255.1|187165.1|187237.5|187147.5|187255.1|187165.1|187232.4|187142.4|25
1737140510000|2025-01-17 19:01:50|187242.5|187152.5|187194.1|187104.1|187242.7|187152.7|187188.2|187098.2|27
1737140520000|2025-01-17 19:02:00|187194.2|187104.2|187193.6|187103.6|187198.7|187108.7|187191.8|187101.8|20
1737140530000|2025-01-17 19:02:10|187192.7|187102.7|187189.7|187099.7|187192.7|187102.7|187178.8|187088.8|24
1737140540000|2025-01-17 19:02:20|187189.5|187099.5|187196|187106|187200.3|187110.3|187189|187099|26
1737140550000|2025-01-17 19:02:30|187196.4|187106.4|187200.2|187110.2|187202.4|187112.4|187195.9|187105.9|13
1737140560000|2025-01-17 19:02:40|187200.4|187110.4|187197.3|187107.3|187200.4|187110.4|187197.3|187107.3|7
1737140570000|2025-01-17 19:02:50|187197.6|187107.6|187189.7|187099.7|187199.5|187109.5|187183.9|187093.9|19
1737140580000|2025-01-17 19:03:00|187187.1|187097.1|187193.6|187103.6|187194.7|187104.7|187185.6|187095.6|19
1737140590000|2025-01-17 19:03:10|187192.3|187102.3|187192.4|187102.4|187192.8|187102.8|187191.5|187101.5|9
1737140600000|2025-01-17 19:03:20|187191.8|187101.8|187196.2|187106.2|187196.3|187106.3|187187.1|187097.1|13
1737140610000|2025-01-17 19:03:30|187188.1|187098.1|187195.5|187105.5|187195.6|187105.6|187188.1|187098.1|9
1737140620000|2025-01-17 19:03:40|187195.6|187105.6|187192.8|187102.8|187195.6|187105.6|187191.1|187101.1|8
1737140630000|2025-01-17 19:03:50|187192.7|187102.7|187199.8|187109.8|187199.8|187109.8|187192.7|187102.7|9
1737140640000|2025-01-17 19:04:00|187199.1|187109.1|187210.1|187120.1|187210.1|187120.1|187199.1|187109.1|9
1737140650000|2025-01-17 19:04:10|187210.5|187120.5|187218.3|187128.3|187228.3|187138.3|187210.1|187120.1|14
1737140660000|2025-01-17 19:04:20|187217.9|187127.9|187214.4|187124.4|187229.4|187139.4|187208.2|187118.2|16
1737140670000|2025-01-17 19:04:30|187215.7|187125.7|187223.9|187133.9|187223.9|187133.9|187214|187124|13
1737140680000|2025-01-17 19:04:40|187225.5|187135.5|187206.2|187116.2|187225.5|187135.5|187205.9|187115.9|18
1737140690000|2025-01-17 19:04:50|187205.9|187115.9|187212.2|187122.2|187212.2|187122.2|187201.8|187111.8|16
1737140700000|2025-01-17 19:05:00|187212.4|187122.4|187215.1|187125.1|187215.1|187125.1|187206.3|187116.3|28
1737140710000|2025-01-17 19:05:10|187220.9|187130.9|187229.4|187139.4|187245.6|187155.6|187215.8|187125.8|30
1737140720000|2025-01-17 19:05:20|187228.9|187138.9|187226|187136|187230.2|187140.2|187226|187136|12
1737140730000|2025-01-17 19:05:30|187225.8|187135.8|187234.5|187144.5|187244.7|187154.7|187225.8|187135.8|22
1737140740000|2025-01-17 19:05:40|187232.7|187142.7|187231.4|187141.4|187237.2|187147.2|187231.4|187141.4|12
1737140750000|2025-01-17 19:05:50|187233.4|187143.4|187240.9|187150.9|187240.9|187150.9|187233.4|187143.4|6
1737140760000|2025-01-17 19:06:00|187237.8|187147.8|187226.1|187136.1|187237.8|187147.8|187225.3|187135.3|11
1737140770000|2025-01-17 19:06:10|187227.6|187137.6|187237.5|187147.5|187239.9|187149.9|187227.6|187137.6|17
1737140780000|2025-01-17 19:06:20|187236.6|187146.6|187242.5|187152.5|187242.5|187152.5|187236.6|187146.6|7
1737140790000|2025-01-17 19:06:30|187242.9|187152.9|187245.7|187155.7|187251|187161|187242|187152|10
1737140800000|2025-01-17 19:06:40|187245.9|187155.9|187247.5|187157.5|187248.9|187158.9|187245.5|187155.5|9
1737140810000|2025-01-17 19:06:50|187247.7|187157.7|187253.1|187163.1|187253.6|187163.6|187247.7|187157.7|14
1737140820000|2025-01-17 19:07:00|187251.9|187161.9|187256.9|187166.9|187256.9|187166.9|187251.9|187161.9|12
1737140830000|2025-01-17 19:07:10|187256.1|187166.1|187251.6|187161.6|187256.5|187166.5|187250.1|187160.1|6
1737140840000|2025-01-17 19:07:20|187251.3|187161.3|187251.2|187161.2|187251.3|187161.3|187251.2|187161.2|2
1737140850000|2025-01-17 19:07:30|187250.3|187160.3|187256.8|187166.8|187257.6|187167.6|187247.9|187157.9|11
1737140860000|2025-01-17 19:07:40|187255.3|187165.3|187255.4|187165.4|187255.4|187165.4|187255.3|187165.3|2
1737140870000|2025-01-17 19:07:50|187265.7|187175.7|187265.9|187175.9|187266|187176|187265.7|187175.7|3
1737140880000|2025-01-17 19:08:00|187265.2|187175.2|187281|187191|187282.7|187192.7|187264.9|187174.9|11
1737140890000|2025-01-17 19:08:10|187280.1|187190.1|187278.4|187188.4|187280.1|187190.1|187274|187184|6
1737140900000|2025-01-17 19:08:20|187279.3|187189.3|187235.1|187145.1|187279.3|187189.3|187232.7|187142.7|20
1737140910000|2025-01-17 19:08:30|187237.1|187147.1|187226.3|187136.3|187240.3|187150.3|187223.5|187133.5|30
1737140920000|2025-01-17 19:08:40|187228.5|187138.5|187221.5|187131.5|187228.5|187138.5|187221.5|187131.5|25
1737140930000|2025-01-17 19:08:50|187223.4|187133.4|187222.7|187132.7|187225.7|187135.7|187219.5|187129.5|23
1737140940000|2025-01-17 19:09:00|187221.5|187131.5|187213.8|187123.8|187230.5|187140.5|187210.6|187120.6|26
1737140950000|2025-01-17 19:09:10|187213.7|187123.7|187212.7|187122.7|187222.7|187132.7|187212.7|187122.7|26
1737140960000|2025-01-17 19:09:20|187213.3|187123.3|187220.2|187130.2|187220.5|187130.5|187212.9|187122.9|13
1737140970000|2025-01-17 19:09:30|187219.1|187129.1|187221.2|187131.2|187222.2|187132.2|187218.1|187128.1|10
1737140980000|2025-01-17 19:09:40|187218.9|187128.9|187223.5|187133.5|187225.4|187135.4|187218.9|187128.9|7
1737140990000|2025-01-17 19:09:50|187220.9|187130.9|187225.1|187135.1|187231.1|187141.1|187220.9|187130.9|14
1737141000000|2025-01-17 19:10:00|187222.6|187132.6|187213.2|187123.2|187224.7|187134.7|187208.8|187118.8|19
1737141010000|2025-01-17 19:10:10|187213.5|187123.5|187222|187132|187225.9|187135.9|187210.1|187120.1|30
1737141020000|2025-01-17 19:10:20|187221.7|187131.7|187219.4|187129.4|187229.4|187139.4|187219.4|187129.4|16
1737141030000|2025-01-17 19:10:30|187220.1|187130.1|187213.9|187123.9|187220.1|187130.1|187213.9|187123.9|15
1737141040000|2025-01-17 19:10:40|187213|187123|187222|187132|187224.5|187134.5|187210.9|187120.9|23
1737141050000|2025-01-17 19:10:50|187220.9|187130.9|187222.8|187132.8|187225.3|187135.3|187219.1|187129.1|12
1737141060000|2025-01-17 19:11:00|187222.7|187132.7|187231.7|187141.7|187236.4|187146.4|187222.7|187132.7|26
1737141070000|2025-01-17 19:11:10|187224.9|187134.9|187234.9|187144.9|187238.6|187148.6|187224.9|187134.9|20
1737141080000|2025-01-17 19:11:20|187231.6|187141.6|187217.3|187127.3|187235.4|187145.4|187213.8|187123.8|25
1737141090000|2025-01-17 19:11:30|187218.8|187128.8|187210.3|187120.3|187218.8|187128.8|187209.2|187119.2|19
1737141100000|2025-01-17 19:11:40|187213.6|187123.6|187222|187132|187222|187132|187213.2|187123.2|13
1737141110000|2025-01-17 19:11:50|187223.5|187133.5|187226.6|187136.6|187232.3|187142.3|187223.5|187133.5|12
1737141120000|2025-01-17 19:12:00|187232.3|187142.3|187232|187142|187240.1|187150.1|187229.3|187139.3|20
1737141130000|2025-01-17 19:12:10|187231.7|187141.7|187241.5|187151.5|187241.6|187151.6|187228.3|187138.3|13
1737141140000|2025-01-17 19:12:20|187241.8|187151.8|187248|187158|187249.8|187159.8|187240.7|187150.7|14
1737141150000|2025-01-17 19:12:30|187248.7|187158.7|187252.8|187162.8|187256.6|187166.6|187237.5|187147.5|14
1737141160000|2025-01-17 19:12:40|187253.1|187163.1|187256.4|187166.4|187257.9|187167.9|187248.2|187158.2|16
1737141170000|2025-01-17 19:12:50|187255.7|187165.7|187254.8|187164.8|187256.5|187166.5|187253.1|187163.1|15
1737141180000|2025-01-17 19:13:00|187255.2|187165.2|187254.2|187164.2|187265.4|187175.4|187251|187161|21
1737141190000|2025-01-17 19:13:10|187254.9|187164.9|187246.4|187156.4|187254.9|187164.9|187242.1|187152.1|20
1737141200000|2025-01-17 19:13:20|187246.2|187156.2|187233.6|187143.6|187247.3|187157.3|187229.7|187139.7|19
1737141210000|2025-01-17 19:13:30|187232.9|187142.9|187235.2|187145.2|187239.8|187149.8|187230.5|187140.5|16
1737141220000|2025-01-17 19:13:40|187238.6|187148.6|187246.6|187156.6|187249.4|187159.4|187231.3|187141.3|18
1737141230000|2025-01-17 19:13:50|187249.4|187159.4|187251.8|187161.8|187252.3|187162.3|187242.2|187152.2|14
1737141240000|2025-01-17 19:14:00|187253.5|187163.5|187256.1|187166.1|187261.5|187171.5|187253.5|187163.5|15
1737141250000|2025-01-17 19:14:10|187255.3|187165.3|187260.6|187170.6|187260.6|187170.6|187253.8|187163.8|12
1737141260000|2025-01-17 19:14:20|187260.4|187170.4|187259.4|187169.4|187260.4|187170.4|187257.7|187167.7|6
1737141270000|2025-01-17 19:14:30|187260|187170|187254.8|187164.8|187260|187170|187247.9|187157.9|13
1737141280000|2025-01-17 19:14:40|187254.3|187164.3|187259.4|187169.4|187260.1|187170.1|187253.3|187163.3|8
1737141290000|2025-01-17 19:14:50|187258.4|187168.4|187259.4|187169.4|187267.5|187177.5|187258.4|187168.4|14
1737141300000|2025-01-17 19:15:00|187257.5|187167.5|187257.5|187167.5|187257.5|187167.5|187257.5|187167.5|1
1737141310000|2025-01-17 19:15:10|187257.6|187167.6|187271.5|187181.5|187271.5|187181.5|187256.7|187166.7|8
1737141320000|2025-01-17 19:15:20|187273.7|187183.7|187274|187184|187284.7|187194.7|187271.7|187181.7|15
1737141330000|2025-01-17 19:15:30|187274.5|187184.5|187259.1|187169.1|187274.8|187184.8|187255.8|187165.8|18
1737141340000|2025-01-17 19:15:40|187258.7|187168.7|187258.8|187168.8|187264.4|187174.4|187256.9|187166.9|15
1737141350000|2025-01-17 19:15:50|187258.6|187168.6|187257.9|187167.9|187261.5|187171.5|187255.1|187165.1|13
1737141360000|2025-01-17 19:16:00|187257.7|187167.7|187257.3|187167.3|187258.2|187168.2|187254.4|187164.4|9
1737141370000|2025-01-17 19:16:10|187257.2|187167.2|187251.2|187161.2|187257.2|187167.2|187248.6|187158.6|15
1737141380000|2025-01-17 19:16:20|187251.9|187161.9|187258.3|187168.3|187258.8|187168.8|187251.9|187161.9|8
1737141390000|2025-01-17 19:16:30|187257.8|187167.8|187250.9|187160.9|187257.8|187167.8|187249.1|187159.1|14
1737141400000|2025-01-17 19:16:40|187251.8|187161.8|187257|187167|187257|187167|187251.3|187161.3|7
1737141410000|2025-01-17 19:16:50|187257.1|187167.1|187243.2|187153.2|187257.4|187167.4|187234.5|187144.5|15
1737141420000|2025-01-17 19:17:00|187243.4|187153.4|187243.9|187153.9|187250.9|187160.9|187239.5|187149.5|11
1737141430000|2025-01-17 19:17:10|187242.9|187152.9|187260.6|187170.6|187261|187171|187242.9|187152.9|18
1737141440000|2025-01-17 19:17:20|187260.8|187170.8|187266.3|187176.3|187266.3|187176.3|187259.3|187169.3|7
1737141450000|2025-01-17 19:17:30|187266.4|187176.4|187272.5|187182.5|187273.8|187183.8|187261.6|187171.6|17
1737141460000|2025-01-17 19:17:40|187273.7|187183.7|187276.4|187186.4|187277.2|187187.2|187271.1|187181.1|11
1737141470000|2025-01-17 19:17:50|187276.5|187186.5|187275.6|187185.6|187276.5|187186.5|187272.6|187182.6|10
1737141480000|2025-01-17 19:18:00|187275.3|187185.3|187275.8|187185.8|187276.4|187186.4|187269.3|187179.3|13
1737141490000|2025-01-17 19:18:10|187275.1|187185.1|187271|187181|187275.1|187185.1|187271|187181|3
1737141500000|2025-01-17 19:18:20|187274.4|187184.4|187273|187183|187274.4|187184.4|187269.9|187179.9|7
1737141510000|2025-01-17 19:18:30|187273.7|187183.7|187277.4|187187.4|187278.3|187188.3|187273.7|187183.7|4
1737141520000|2025-01-17 19:18:40|187277.9|187187.9|187280.3|187190.3|187282|187192|187276.8|187186.8|17
1737141530000|2025-01-17 19:18:50|187280.4|187190.4|187309.4|187219.4|187341.3|187251.3|187279.2|187189.2|23
1737141540000|2025-01-17 19:19:00|187311.2|187221.2|187310.4|187220.4|187313.4|187223.4|187309.1|187219.1|14
1737141550000|2025-01-17 19:19:10|187318.3|187228.3|187323.9|187233.9|187329.1|187239.1|187317.7|187227.7|27
1737141560000|2025-01-17 19:19:20|187325.3|187235.3|187321.7|187231.7|187325.3|187235.3|187321.2|187231.2|18
1737141570000|2025-01-17 19:19:30|187323.5|187233.5|187326.5|187236.5|187329.7|187239.7|187323.5|187233.5|16
1737141580000|2025-01-17 19:19:40|187327.4|187237.4|187329.3|187239.3|187329.3|187239.3|187322.7|187232.7|14
1737141590000|2025-01-17 19:19:50|187325.5|187235.5|187324.4|187234.4|187339.8|187249.8|187323.3|187233.3|24
1737141600000|2025-01-17 19:20:00|187324.2|187234.2|187307.5|187217.5|187327.7|187237.7|187307.5|187217.5|18
1737141610000|2025-01-17 19:20:10|187311.2|187221.2|187319.2|187229.2|187320.4|187230.4|187307.6|187217.6|19
1737141620000|2025-01-17 19:20:20|187317.5|187227.5|187305.8|187215.8|187317.8|187227.8|187302.5|187212.5|27
1737141630000|2025-01-17 19:20:30|187306.9|187216.9|187306.7|187216.7|187308|187218|187303.9|187213.9|11
1737141640000|2025-01-17 19:20:40|187306.8|187216.8|187306.8|187216.8|187311.6|187221.6|187301.7|187211.7|23
1737141650000|2025-01-17 19:20:50|187307.1|187217.1|187305.6|187215.6|187313.7|187223.7|187300|187210|17
1737141660000|2025-01-17 19:21:00|187301.5|187211.5|187302.7|187212.7|187305.8|187215.8|187301.4|187211.4|15
1737141670000|2025-01-17 19:21:10|187300.7|187210.7|187296.6|187206.6|187300.7|187210.7|187294|187204|17
1737141680000|2025-01-17 19:21:20|187294.5|187204.5|187287.7|187197.7|187296|187206|187281.6|187191.6|21
1737141690000|2025-01-17 19:21:30|187286.3|187196.3|187284|187194|187286.3|187196.3|187284|187194|4
1737141700000|2025-01-17 19:21:40|187286.4|187196.4|187287.9|187197.9|187295.2|187205.2|187283.2|187193.2|28
1737141710000|2025-01-17 19:21:50|187286.5|187196.5|187288|187198|187289.9|187199.9|187286.2|187196.2|7
1737141720000|2025-01-17 19:22:00|187287.9|187197.9|187289.7|187199.7|187291.2|187201.2|187286.8|187196.8|13
1737141730000|2025-01-17 19:22:10|187286.2|187196.2|187286|187196|187296.2|187206.2|187279.1|187189.1|17
1737141740000|2025-01-17 19:22:20|187287.7|187197.7|187299|187209|187303.7|187213.7|187286.7|187196.7|25
1737141750000|2025-01-17 19:22:30|187298.1|187208.1|187297.1|187207.1|187301.6|187211.6|187293.7|187203.7|16
1737141760000|2025-01-17 19:22:40|187299.7|187209.7|187299.4|187209.4|187300.9|187210.9|187296|187206|12
1737141770000|2025-01-17 19:22:50|187298.6|187208.6|187296.9|187206.9|187299.4|187209.4|187292.9|187202.9|15
1737141780000|2025-01-17 19:23:00|187296.6|187206.6|187297.8|187207.8|187300|187210|187292.2|187202.2|17
1737141790000|2025-01-17 19:23:10|187298.5|187208.5|187296.4|187206.4|187300.2|187210.2|187293.3|187203.3|20
1737141800000|2025-01-17 19:23:20|187295.2|187205.2|187301.3|187211.3|187306.9|187216.9|187293.5|187203.5|24
1737141810000|2025-01-17 19:23:30|187301.4|187211.4|187298.2|187208.2|187308.4|187218.4|187297.5|187207.5|17
1737141820000|2025-01-17 19:23:40|187297.5|187207.5|187291.7|187201.7|187300.2|187210.2|187287.3|187197.3|19
1737141830000|2025-01-17 19:23:50|187291.5|187201.5|187284.3|187194.3|187292.7|187202.7|187275.9|187185.9|25
1737141840000|2025-01-17 19:24:00|187281.4|187191.4|187270|187180|187284.5|187194.5|187264.1|187174.1|26
1737141850000|2025-01-17 19:24:10|187269.2|187179.2|187273.4|187183.4|187275.2|187185.2|187268.9|187178.9|21
1737141860000|2025-01-17 19:24:20|187273.6|187183.6|187273|187183|187275.9|187185.9|187273|187183|5
1737141870000|2025-01-17 19:24:30|187275.7|187185.7|187273.9|187183.9|187278.8|187188.8|187268|187178|17
1737141880000|2025-01-17 19:24:40|187277.2|187187.2|187271.7|187181.7|187277.7|187187.7|187269.1|187179.1|14
1737141890000|2025-01-17 19:24:50|187274.6|187184.6|187273.7|187183.7|187275.5|187185.5|187268.8|187178.8|17
1737141900000|2025-01-17 19:25:00|187274|187184|187270.9|187180.9|187280|187190|187268.8|187178.8|18
1737141910000|2025-01-17 19:25:10|187270.8|187180.8|187259.2|187169.2|187270.8|187180.8|187258.2|187168.2|12
1737141920000|2025-01-17 19:25:20|187260.7|187170.7|187264.6|187174.6|187265.2|187175.2|187256.3|187166.3|12
1737141930000|2025-01-17 19:25:30|187266.4|187176.4|187277.7|187187.7|187285.5|187195.5|187264.4|187174.4|18
1737141940000|2025-01-17 19:25:40|187278.6|187188.6|187284|187194|187284|187194|187275.5|187185.5|18
1737141950000|2025-01-17 19:25:50|187284.3|187194.3|187274.7|187184.7|187285.3|187195.3|187274.6|187184.6|13
1737141960000|2025-01-17 19:26:00|187279.4|187189.4|187281.9|187191.9|187284.6|187194.6|187276.8|187186.8|18
1737141970000|2025-01-17 19:26:10|187282.4|187192.4|187291.3|187201.3|187293.5|187203.5|187282.4|187192.4|11
1737141980000|2025-01-17 19:26:20|187291.4|187201.4|187290.6|187200.6|187293.5|187203.5|187284.5|187194.5|18
1737141990000|2025-01-17 19:26:30|187288.8|187198.8|187292.4|187202.4|187295|187205|187284.5|187194.5|19
1737142000000|2025-01-17 19:26:40|187290.7|187200.7|187287.9|187197.9|187291.5|187201.5|187287.9|187197.9|10
1737142010000|2025-01-17 19:26:50|187287.8|187197.8|187307.8|187217.8|187309.7|187219.7|187287.8|187197.8|11
1737142020000|2025-01-17 19:27:00|187317.4|187227.4|187313.3|187223.3|187319.6|187229.6|187310.3|187220.3|14
1737142030000|2025-01-17 19:27:10|187313.5|187223.5|187322.5|187232.5|187325.6|187235.6|187312.4|187222.4|18
1737142040000|2025-01-17 19:27:20|187322.4|187232.4|187334.2|187244.2|187340.1|187250.1|187322.4|187232.4|11
1737142050000|2025-01-17 19:27:30|187334.5|187244.5|187332.8|187242.8|187337.1|187247.1|187330.1|187240.1|22
1737142060000|2025-01-17 19:27:40|187332.9|187242.9|187329.5|187239.5|187332.9|187242.9|187325.8|187235.8|9
1737142070000|2025-01-17 19:27:50|187329.6|187239.6|187333.9|187243.9|187336.4|187246.4|187324.2|187234.2|22
1737142080000|2025-01-17 19:28:00|187333.7|187243.7|187332.2|187242.2|187334.8|187244.8|187329.1|187239.1|15
1737142090000|2025-01-17 19:28:10|187334.1|187244.1|187336|187246|187340.4|187250.4|187331.9|187241.9|16
1737142100000|2025-01-17 19:28:20|187336.1|187246.1|187313.7|187223.7|187339.5|187249.5|187313.5|187223.5|17
1737142110000|2025-01-17 19:28:30|187309.8|187219.8|187303.4|187213.4|187315.6|187225.6|187303.4|187213.4|29
1737142120000|2025-01-17 19:28:40|187303.5|187213.5|187289.8|187199.8|187303.5|187213.5|187289.6|187199.6|23
1737142130000|2025-01-17 19:28:50|187291.5|187201.5|187291.9|187201.9|187292.9|187202.9|187285.2|187195.2|22
1737142140000|2025-01-17 19:29:00|187290.7|187200.7|187291.2|187201.2|187293.8|187203.8|187286.8|187196.8|11
1737142150000|2025-01-17 19:29:10|187292.1|187202.1|187291.1|187201.1|187295|187205|187286.3|187196.3|13
1737142160000|2025-01-17 19:29:20|187290.7|187200.7|187294.4|187204.4|187296.5|187206.5|187290.1|187200.1|13
1737142170000|2025-01-17 19:29:30|187292.9|187202.9|187294.6|187204.6|187296.3|187206.3|187292.9|187202.9|7
1737142180000|2025-01-17 19:29:40|187293.2|187203.2|187289.5|187199.5|187293.2|187203.2|187288.5|187198.5|13
1737142190000|2025-01-17 19:29:50|187289.2|187199.2|187293.1|187203.1|187293.1|187203.1|187289.2|187199.2|8
1737142200000|2025-01-17 19:30:00|187285.6|187195.6|187287.2|187197.2|187291.9|187201.9|187285.6|187195.6|7
1737142210000|2025-01-17 19:30:10|187287.3|187197.3|187297.4|187207.4|187300.5|187210.5|187287.2|187197.2|13
1737142220000|2025-01-17 19:30:20|187300.3|187210.3|187307.8|187217.8|187307.8|187217.8|187297.3|187207.3|13
1737142230000|2025-01-17 19:30:30|187307|187217|187286.9|187196.9|187307|187217|187283.3|187193.3|18
1737142240000|2025-01-17 19:30:40|187291.6|187201.6|187306.7|187216.7|187308.6|187218.6|187286.4|187196.4|23
1737142250000|2025-01-17 19:30:50|187306.6|187216.6|187300.2|187210.2|187309|187219|187293|187203|21
1737142260000|2025-01-17 19:31:00|187303.4|187213.4|187287.2|187197.2|187303.4|187213.4|187287.2|187197.2|13
1737142270000|2025-01-17 19:31:10|187286.8|187196.8|187290.6|187200.6|187292.7|187202.7|187286.8|187196.8|11
1737142280000|2025-01-17 19:31:20|187289.9|187199.9|187297.7|187207.7|187298.4|187208.4|187289.9|187199.9|13
1737142290000|2025-01-17 19:31:30|187299|187209|187301.3|187211.3|187305.7|187215.7|187294.3|187204.3|10
1737142300000|2025-01-17 19:31:40|187301.7|187211.7|187312|187222|187315.5|187225.5|187299.5|187209.5|17
1737142310000|2025-01-17 19:31:50|187311.8|187221.8|187320.8|187230.8|187320.8|187230.8|187311.8|187221.8|9
1737142320000|2025-01-17 19:32:00|187320.6|187230.6|187314.6|187224.6|187320.6|187230.6|187314.6|187224.6|10
1737142330000|2025-01-17 19:32:10|187314.8|187224.8|187326.1|187236.1|187331.9|187241.9|187311.5|187221.5|20
1737142340000|2025-01-17 19:32:20|187325|187235|187341.5|187251.5|187349.1|187259.1|187322.5|187232.5|10
1737142350000|2025-01-17 19:32:30|187341.8|187251.8|187329.2|187239.2|187341.9|187251.9|187329.2|187239.2|20
1737142360000|2025-01-17 19:32:40|187319.5|187229.5|187319.6|187229.6|187330|187240|187312.1|187222.1|20
1737142370000|2025-01-17 19:32:50|187319.2|187229.2|187309.1|187219.1|187319.8|187229.8|187308.8|187218.8|17
1737142380000|2025-01-17 19:33:00|187308.6|187218.6|187316.3|187226.3|187323|187233|187306.7|187216.7|15
1737142390000|2025-01-17 19:33:10|187315.3|187225.3|187318.8|187228.8|187318.8|187228.8|187315.3|187225.3|3
1737142400000|2025-01-17 19:33:20|187327.4|187237.4|187321.8|187231.8|187327.4|187237.4|187319.9|187229.9|3
1737142410000|2025-01-17 19:33:30|187320.7|187230.7|187320.9|187230.9|187325.4|187235.4|187318.4|187228.4|8
1737142420000|2025-01-17 19:33:40|187317.2|187227.2|187318.6|187228.6|187318.6|187228.6|187310.3|187220.3|8
1737142430000|2025-01-17 19:33:50|187318.3|187228.3|187315.5|187225.5|187318.3|187228.3|187313.7|187223.7|4
1737142440000|2025-01-17 19:34:00|187317.7|187227.7|187323.8|187233.8|187323.8|187233.8|187315.7|187225.7|13
1737142450000|2025-01-17 19:34:10|187324|187234|187316|187226|187324|187234|187316|187226|5
1737142460000|2025-01-17 19:34:20|187316.1|187226.1|187316.3|187226.3|187318|187228|187316.1|187226.1|10
1737142470000|2025-01-17 19:34:30|187317.7|187227.7|187316.3|187226.3|187317.7|187227.7|187316.3|187226.3|2
1737142480000|2025-01-17 19:34:40|187316.7|187226.7|187309.7|187219.7|187316.7|187226.7|187309.7|187219.7|8
1737142490000|2025-01-17 19:34:50|187309.5|187219.5|187310.9|187220.9|187313.5|187223.5|187300.8|187210.8|15
1737142500000|2025-01-17 19:35:00|187311.3|187221.3|187304.3|187214.3|187311.3|187221.3|187298.5|187208.5|15
1737142510000|2025-01-17 19:35:10|187305.9|187215.9|187310.6|187220.6|187311.8|187221.8|187305.9|187215.9|12
1737142520000|2025-01-17 19:35:20|187310.4|187220.4|187308.4|187218.4|187310.4|187220.4|187302.2|187212.2|6
1737142530000|2025-01-17 19:35:30|187308.7|187218.7|187306.7|187216.7|187308.8|187218.8|187285|187195|16
1737142540000|2025-01-17 19:35:40|187305.3|187215.3|187314.1|187224.1|187317.3|187227.3|187305.3|187215.3|12
1737142550000|2025-01-17 19:35:50|187313.4|187223.4|187307.9|187217.9|187314|187224|187306|187216|10
1737142560000|2025-01-17 19:36:00|187310.2|187220.2|187309.5|187219.5|187311.1|187221.1|187309.5|187219.5|8
1737142570000|2025-01-17 19:36:10|187310.7|187220.7|187271.8|187181.8|187311|187221|187269.6|187179.6|8
1737142580000|2025-01-17 19:36:20|187275.4|187185.4|187264.3|187174.3|187275.4|187185.4|187261.3|187171.3|20
1737142590000|2025-01-17 19:36:30|187264.4|187174.4|187263.9|187173.9|187265.5|187175.5|187262|187172|15
1737142600000|2025-01-17 19:36:40|187265.9|187175.9|187260.4|187170.4|187265.9|187175.9|187260.4|187170.4|10
1737142610000|2025-01-17 19:36:50|187263|187173|187285.3|187195.3|187286.8|187196.8|187262.6|187172.6|15
1737142620000|2025-01-17 19:37:00|187287.4|187197.4|187289.2|187199.2|187305.2|187215.2|187287.3|187197.3|14
1737142630000|2025-01-17 19:37:10|187289.3|187199.3|187309.4|187219.4|187310.5|187220.5|187288.9|187198.9|9
1737142640000|2025-01-17 19:37:20|187308.4|187218.4|187310.6|187220.6|187311.6|187221.6|187307.4|187217.4|18
1737142650000|2025-01-17 19:37:30|187310.7|187220.7|187305.9|187215.9|187311.8|187221.8|187305.9|187215.9|10
1737142660000|2025-01-17 19:37:40|187305.4|187215.4|187309.3|187219.3|187309.3|187219.3|187305.4|187215.4|8
1737142670000|2025-01-17 19:37:50|187307.5|187217.5|187306.7|187216.7|187319.2|187229.2|187304.9|187214.9|17
1737142680000|2025-01-17 19:38:00|187308.3|187218.3|187291.5|187201.5|187308.3|187218.3|187287.2|187197.2|18
1737142690000|2025-01-17 19:38:10|187290.9|187200.9|187293.3|187203.3|187297.8|187207.8|187290.6|187200.6|13
1737142700000|2025-01-17 19:38:20|187293|187203|187294|187204|187294.1|187204.1|187292.5|187202.5|7
1737142710000|2025-01-17 19:38:30|187294.1|187204.1|187294.4|187204.4|187296.6|187206.6|187294.1|187204.1|5
1737142720000|2025-01-17 19:38:40|187293.6|187203.6|187297|187207|187297.3|187207.3|187292.6|187202.6|8
1737142730000|2025-01-17 19:38:50|187296.9|187206.9|187297.8|187207.8|187302.3|187212.3|187293|187203|13
1737142740000|2025-01-17 19:39:00|187296.9|187206.9|187302.7|187212.7|187311.6|187221.6|187296.9|187206.9|17
1737142750000|2025-01-17 19:39:10|187304.4|187214.4|187310.6|187220.6|187314.4|187224.4|187303.2|187213.2|22
1737142760000|2025-01-17 19:39:20|187313|187223|187305.2|187215.2|187319.8|187229.8|187305.2|187215.2|32
1737142770000|2025-01-17 19:39:30|187302.2|187212.2|187309.3|187219.3|187315.8|187225.8|187301.1|187211.1|21
1737142780000|2025-01-17 19:39:40|187311.4|187221.4|187311.9|187221.9|187311.9|187221.9|187309.8|187219.8|3
1737142790000|2025-01-17 19:39:50|187310.8|187220.8|187330.2|187240.2|187331.9|187241.9|187304.6|187214.6|20
1737142800000|2025-01-17 19:40:00|187330.3|187240.3|187337.6|187247.6|187338|187248|187330.3|187240.3|24
1737142810000|2025-01-17 19:40:10|187336.5|187246.5|187316.5|187226.5|187337.3|187247.3|187312.5|187222.5|19
1737142820000|2025-01-17 19:40:20|187306.7|187216.7|187311|187221|187317.8|187227.8|187295.2|187205.2|16
1737142830000|2025-01-17 19:40:30|187310.3|187220.3|187314.8|187224.8|187317.4|187227.4|187306.3|187216.3|12
1737142840000|2025-01-17 19:40:40|187313.2|187223.2|187307.1|187217.1|187313.3|187223.3|187307.1|187217.1|3
1737142850000|2025-01-17 19:40:50|187296.7|187206.7|187297.6|187207.6|187299.3|187209.3|187296.7|187206.7|4
1737142860000|2025-01-17 19:41:00|187297.7|187207.7|187294.1|187204.1|187299.1|187209.1|187294.1|187204.1|8
1737142870000|2025-01-17 19:41:10|187295|187205|187278|187188|187295|187205|187278|187188|11
1737142880000|2025-01-17 19:41:20|187278.1|187188.1|187293.4|187203.4|187296.2|187206.2|187278.1|187188.1|15
1737142890000|2025-01-17 19:41:30|187293.3|187203.3|187304.4|187214.4|187304.4|187214.4|187293.3|187203.3|13
1737142900000|2025-01-17 19:41:40|187305.2|187215.2|187299.1|187209.1|187305.5|187215.5|187297|187207|10
1737142910000|2025-01-17 19:41:50|187303.3|187213.3|187293.6|187203.6|187311.5|187221.5|187293.6|187203.6|18
1737142920000|2025-01-17 19:42:00|187293.5|187203.5|187307.1|187217.1|187307.1|187217.1|187293.5|187203.5|8
1737142930000|2025-01-17 19:42:10|187305.4|187215.4|187296.8|187206.8|187305.4|187215.4|187295.9|187205.9|7
1737142940000|2025-01-17 19:42:20|187302.4|187212.4|187307.1|187217.1|187310|187220|187297.4|187207.4|6
1737142950000|2025-01-17 19:42:30|187308|187218|187307.2|187217.2|187308|187218|187303.9|187213.9|6
1737142960000|2025-01-17 19:42:40|187308.2|187218.2|187295.1|187205.1|187308.2|187218.2|187295.1|187205.1|7
1737142970000|2025-01-17 19:42:50|187295|187205|187285.7|187195.7|187306.1|187216.1|187281.9|187191.9|21
1737142980000|2025-01-17 19:43:00|187287.8|187197.8|187288.2|187198.2|187288.2|187198.2|187283.6|187193.6|10
1737142990000|2025-01-17 19:43:10|187287.6|187197.6|187285.8|187195.8|187287.6|187197.6|187283.2|187193.2|4
1737143000000|2025-01-17 19:43:20|187285.9|187195.9|187287.3|187197.3|187289.4|187199.4|187285.9|187195.9|8
1737143010000|2025-01-17 19:43:30|187291.3|187201.3|187307.1|187217.1|187307.1|187217.1|187291.3|187201.3|8
1737143020000|2025-01-17 19:43:40|187305.3|187215.3|187305.6|187215.6|187311.3|187221.3|187292.6|187202.6|11
1737143030000|2025-01-17 19:43:50|187307.4|187217.4|187300.5|187210.5|187312.6|187222.6|187300.4|187210.4|11
1737143040000|2025-01-17 19:44:00|187301.9|187211.9|187306.9|187216.9|187308.5|187218.5|187301.9|187211.9|7
1737143050000|2025-01-17 19:44:10|187306.7|187216.7|187298|187208|187306.9|187216.9|187297.8|187207.8|9
1737143060000|2025-01-17 19:44:20|187297.7|187207.7|187282.4|187192.4|187297.7|187207.7|187277.3|187187.3|10
1737143070000|2025-01-17 19:44:30|187285.1|187195.1|187287.5|187197.5|187289.8|187199.8|187284.3|187194.3|12
1737143080000|2025-01-17 19:44:40|187287.2|187197.2|187292.8|187202.8|187294.7|187204.7|187286.9|187196.9|8
1737143090000|2025-01-17 19:44:50|187291.6|187201.6|187276.1|187186.1|187291.6|187201.6|187276.1|187186.1|20
1737143100000|2025-01-17 19:45:00|187275.2|187185.2|187257.8|187167.8|187275.2|187185.2|187257.8|187167.8|22
1737143110000|2025-01-17 19:45:10|187257.6|187167.6|187251.8|187161.8|187260.4|187170.4|187251.8|187161.8|21
1737143120000|2025-01-17 19:45:20|187252.1|187162.1|187255.7|187165.7|187264.5|187174.5|187248.5|187158.5|11
1737143130000|2025-01-17 19:45:30|187252.9|187162.9|187258.4|187168.4|187264.5|187174.5|187252.9|187162.9|19
1737143140000|2025-01-17 19:45:40|187259|187169|187274.6|187184.6|187274.6|187184.6|187256.9|187166.9|12
1737143150000|2025-01-17 19:45:50|187275|187185|187279.8|187189.8|187279.8|187189.8|187272.6|187182.6|13
1737143160000|2025-01-17 19:46:00|187280|187190|187285.8|187195.8|187290.7|187200.7|187279.6|187189.6|16
1737143170000|2025-01-17 19:46:10|187287.6|187197.6|187286.2|187196.2|187288|187198|187283.6|187193.6|12
1737143180000|2025-01-17 19:46:20|187284.3|187194.3|187286.9|187196.9|187288.1|187198.1|187284.3|187194.3|7
1737143190000|2025-01-17 19:46:30|187286.8|187196.8|187287.8|187197.8|187290|187200|187286.8|187196.8|5
1737143200000|2025-01-17 19:46:40|187287.6|187197.6|187287.6|187197.6|187287.6|187197.6|187286.9|187196.9|3
1737143210000|2025-01-17 19:46:50|187287.2|187197.2|187287.2|187197.2|187287.2|187197.2|187287.2|187197.2|1
1737143220000|2025-01-17 19:47:00|187287.5|187197.5|187285.9|187195.9|187290.2|187200.2|187285.9|187195.9|4
1737143230000|2025-01-17 19:47:10|187285.2|187195.2|187286.6|187196.6|187286.7|187196.7|187284.5|187194.5|5
1737143240000|2025-01-17 19:47:20|187287.1|187197.1|187290.4|187200.4|187290.4|187200.4|187287|187197|6
1737143250000|2025-01-17 19:47:30|187290.3|187200.3|187293.4|187203.4|187293.4|187203.4|187286|187196|13
1737143260000|2025-01-17 19:47:40|187287.9|187197.9|187337.3|187247.3|187338.7|187248.7|187287.9|187197.9|17
1737143270000|2025-01-17 19:47:50|187337.7|187247.7|187342.2|187252.2|187342.2|187252.2|187331.6|187241.6|11
1737143280000|2025-01-17 19:48:00|187332.2|187242.2|187326.6|187236.6|187335.7|187245.7|187317.7|187227.7|21
1737143290000|2025-01-17 19:48:10|187325.1|187235.1|187302.5|187212.5|187325.1|187235.1|187302.5|187212.5|26
1737143300000|2025-01-17 19:48:20|187304|187214|187303.8|187213.8|187310.7|187220.7|187300.9|187210.9|20
1737143310000|2025-01-17 19:48:30|187306.3|187216.3|187308.8|187218.8|187315.9|187225.9|187306.3|187216.3|14
1737143320000|2025-01-17 19:48:40|187311.7|187221.7|187302.3|187212.3|187318.1|187228.1|187301.5|187211.5|14
1737143330000|2025-01-17 19:48:50|187302.7|187212.7|187303.1|187213.1|187307.9|187217.9|187301|187211|12
1737143340000|2025-01-17 19:49:00|187303.3|187213.3|187309.3|187219.3|187309.3|187219.3|187300.5|187210.5|9
1737143350000|2025-01-17 19:49:10|187309.2|187219.2|187301.2|187211.2|187313.4|187223.4|187301.2|187211.2|10
1737143360000|2025-01-17 19:49:20|187299.5|187209.5|187301.1|187211.1|187307.1|187217.1|187299.5|187209.5|12
1737143370000|2025-01-17 19:49:30|187301.7|187211.7|187303.3|187213.3|187304|187214|187301.7|187211.7|10
1737143380000|2025-01-17 19:49:40|187303.1|187213.1|187304.1|187214.1|187304.1|187214.1|187303.1|187213.1|5
1737143390000|2025-01-17 19:49:50|187303.7|187213.7|187307.3|187217.3|187308.1|187218.1|187303.7|187213.7|9
1737143400000|2025-01-17 19:50:00|187307.2|187217.2|187301.1|187211.1|187307.2|187217.2|187301.1|187211.1|10
1737143410000|2025-01-17 19:50:10|187302.9|187212.9|187303.6|187213.6|187310.2|187220.2|187301.1|187211.1|11
1737143420000|2025-01-17 19:50:20|187303.5|187213.5|187305.4|187215.4|187305.4|187215.4|187300.4|187210.4|13
1737143430000|2025-01-17 19:50:30|187303.5|187213.5|187307.3|187217.3|187307.3|187217.3|187303.5|187213.5|7
1737143440000|2025-01-17 19:50:40|187307|187217|187330.2|187240.2|187339.8|187249.8|187307|187217|19
1737143450000|2025-01-17 19:50:50|187332.3|187242.3|187334.1|187244.1|187334.3|187244.3|187325.4|187235.4|13
1737143460000|2025-01-17 19:51:00|187332.5|187242.5|187333.2|187243.2|187338.7|187248.7|187330.6|187240.6|11
1737143470000|2025-01-17 19:51:10|187333.4|187243.4|187326.8|187236.8|187334.1|187244.1|187326.8|187236.8|10
1737143480000|2025-01-17 19:51:20|187328.6|187238.6|187331.8|187241.8|187331.8|187241.8|187328.6|187238.6|6
1737143490000|2025-01-17 19:51:30|187333.2|187243.2|187331.2|187241.2|187334.1|187244.1|187327|187237|18
1737143500000|2025-01-17 19:51:40|187333|187243|187305.5|187215.5|187333|187243|187303.9|187213.9|25
1737143510000|2025-01-17 19:51:50|187304.2|187214.2|187307.2|187217.2|187309.4|187219.4|187302.7|187212.7|14
1737143520000|2025-01-17 19:52:00|187302.3|187212.3|187313.2|187223.2|187317.4|187227.4|187302.3|187212.3|19
1737143530000|2025-01-17 19:52:10|187312.8|187222.8|187327.3|187237.3|187327.3|187237.3|187312.8|187222.8|12
1737143540000|2025-01-17 19:52:20|187327.6|187237.6|187330|187240|187330.9|187240.9|187321.9|187231.9|15
1737143550000|2025-01-17 19:52:30|187329.9|187239.9|187319.2|187229.2|187331|187241|187319.2|187229.2|15
1737143560000|2025-01-17 19:52:40|187321|187231|187308.9|187218.9|187321|187231|187298.1|187208.1|21
1737143570000|2025-01-17 19:52:50|187310.4|187220.4|187352.6|187262.6|187355.4|187265.4|187309.7|187219.7|17
1737143580000|2025-01-17 19:53:00|187351.8|187261.8|187354|187264|187354.5|187264.5|187351.8|187261.8|13
1737143590000|2025-01-17 19:53:10|187353.6|187263.6|187354.9|187264.9|187355.5|187265.5|187351.9|187261.9|15
1737143600000|2025-01-17 19:53:20|187355.1|187265.1|187376.3|187286.3|187377.2|187287.2|187352.5|187262.5|20
1737143610000|2025-01-17 19:53:30|187376.4|187286.4|187384.2|187294.2|187384.2|187294.2|187372.5|187282.5|10
1737143620000|2025-01-17 19:53:40|187382.5|187292.5|187394|187304|187394|187304|187381.8|187291.8|11
1737143630000|2025-01-17 19:53:50|187394.2|187304.2|187403|187313|187415.1|187325.1|187389.2|187299.2|24
1737143640000|2025-01-17 19:54:00|187390.5|187300.5|187398.5|187308.5|187399.8|187309.8|187389.5|187299.5|28
1737143650000|2025-01-17 19:54:10|187398.2|187308.2|187392.7|187302.7|187403.3|187313.3|187392.7|187302.7|20
1737143660000|2025-01-17 19:54:20|187388.1|187298.1|187397.4|187307.4|187404.4|187314.4|187387|187297|26
1737143670000|2025-01-17 19:54:30|187397.7|187307.7|187405.8|187315.8|187406.8|187316.8|187394.7|187304.7|20
1737143680000|2025-01-17 19:54:40|187405.6|187315.6|187402.4|187312.4|187406|187316|187400|187310|15
1737143690000|2025-01-17 19:54:50|187399.5|187309.5|187405.9|187315.9|187405.9|187315.9|187397.4|187307.4|17
1737143700000|2025-01-17 19:55:00|187403.5|187313.5|187415.9|187325.9|187422.3|187332.3|187400.6|187310.6|23
1737143710000|2025-01-17 19:55:10|187415.8|187325.8|187415.9|187325.9|187421.4|187331.4|187414.7|187324.7|33
1737143720000|2025-01-17 19:55:20|187416.4|187326.4|187421.1|187331.1|187421.4|187331.4|187411.7|187321.7|23
1737143730000|2025-01-17 19:55:30|187419.9|187329.9|187420.2|187330.2|187423.1|187333.1|187411.8|187321.8|21
1737143740000|2025-01-17 19:55:40|187423.3|187333.3|187429|187339|187429.4|187339.4|187421.1|187331.1|25
1737143750000|2025-01-17 19:55:50|187428|187338|187424.1|187334.1|187428.5|187338.5|187420.6|187330.6|13
1737143760000|2025-01-17 19:56:00|187423.2|187333.2|187418.6|187328.6|187433.7|187343.7|187407.3|187317.3|28
1737143770000|2025-01-17 19:56:10|187422.4|187332.4|187411.1|187321.1|187422.4|187332.4|187409.1|187319.1|26
1737143780000|2025-01-17 19:56:20|187410|187320|187410.1|187320.1|187412.8|187322.8|187407|187317|26
1737143790000|2025-01-17 19:56:30|187412.7|187322.7|187409.1|187319.1|187412.7|187322.7|187402.6|187312.6|36
1737143800000|2025-01-17 19:56:40|187406.8|187316.8|187371.3|187281.3|187407|187317|187366.9|187276.9|24
1737143810000|2025-01-17 19:56:50|187370|187280|187365.5|187275.5|187371.3|187281.3|187365.5|187275.5|26
1737143820000|2025-01-17 19:57:00|187364.9|187274.9|187371|187281|187375.3|187285.3|187364.7|187274.7|24
1737143830000|2025-01-17 19:57:10|187370.4|187280.4|187370.3|187280.3|187376.4|187286.4|187366.1|187276.1|33
1737143840000|2025-01-17 19:57:20|187371.1|187281.1|187371.4|187281.4|187372.5|187282.5|187367.7|187277.7|14
1737143850000|2025-01-17 19:57:30|187372|187282|187367.6|187277.6|187380|187290|187366.5|187276.5|18
1737143860000|2025-01-17 19:57:40|187367.9|187277.9|187365|187275|187368.4|187278.4|187362.7|187272.7|20
1737143870000|2025-01-17 19:57:50|187366.5|187276.5|187374|187284|187374|187284|187365.4|187275.4|13
1737143880000|2025-01-17 19:58:00|187373.5|187283.5|187374.9|187284.9|187379.1|187289.1|187372.4|187282.4|18
1737143890000|2025-01-17 19:58:10|187375.6|187285.6|187370.9|187280.9|187378.1|187288.1|187370.3|187280.3|24
1737143900000|2025-01-17 19:58:20|187368|187278|187367.6|187277.6|187368.8|187278.8|187361.4|187271.4|17
1737143910000|2025-01-17 19:58:30|187369|187279|187367.5|187277.5|187371.6|187281.6|187366.7|187276.7|28
1737143920000|2025-01-17 19:58:40|187368.8|187278.8|187368.9|187278.9|187372.8|187282.8|187368.7|187278.7|7
1737143930000|2025-01-17 19:58:50|187369|187279|187370.7|187280.7|187372.8|187282.8|187368.6|187278.6|15
1737143940000|2025-01-17 19:59:00|187372.4|187282.4|187373|187283|187373.3|187283.3|187370.4|187280.4|12
1737143950000|2025-01-17 19:59:10|187375.7|187285.7|187375.8|187285.8|187376.3|187286.3|187375.2|187285.2|8
1737143960000|2025-01-17 19:59:20|187376.3|187286.3|187377.1|187287.1|187377.4|187287.4|187376.3|187286.3|9
1737143970000|2025-01-17 19:59:30|187376.3|187286.3|187378.3|187288.3|187389.1|187299.1|187376.3|187286.3|14
1737143980000|2025-01-17 19:59:40|187378.9|187288.9|187397.6|187307.6|187401.8|187311.8|187378.9|187288.9|21
1737143990000|2025-01-17 19:59:50|187397.7|187307.7|187402.4|187312.4|187402.4|187312.4|187385.2|187295.2|15
1737144000000|2025-01-17 20:00:00|187403.8|187313.8|187426.6|187336.6|187445.1|187355.1|187403.7|187313.7|25
1737144010000|2025-01-17 20:00:10|187425.7|187335.7|187421.2|187331.2|187426.8|187336.8|187420|187330|21
1737144020000|2025-01-17 20:00:20|187421.4|187331.4|187443.2|187353.2|187452.1|187362.1|187420.2|187330.2|20
1737144030000|2025-01-17 20:00:30|187463.2|187333.2|187473.1|187383.1|187478.7|187388.7|187456.2|187333.2|18
1737144040000|2025-01-17 20:00:40|187473.8|187383.8|187476.2|187386.2|187476.9|187386.9|187473.1|187383.1|11
1737144050000|2025-01-17 20:00:50|187476.1|187386.1|187469.1|187379.1|187480.8|187390.8|187467.8|187377.8|17
1737144060000|2025-01-17 20:01:00|187477.4|187387.4|187445.9|187355.9|187477.4|187387.4|187445.2|187355.2|20
1737144070000|2025-01-17 20:01:10|187446.4|187356.4|187444.2|187354.2|187450.1|187360.1|187444.2|187354.2|18
1737144080000|2025-01-17 20:01:20|187443.7|187353.7|187443.8|187353.8|187445.2|187355.2|187442.3|187352.3|18
1737144090000|2025-01-17 20:01:30|187443.6|187353.6|187451.8|187361.8|187452|187362|187443.3|187353.3|10
1737144100000|2025-01-17 20:01:40|187451.7|187361.7|187478.1|187388.1|187478.5|187388.5|187451.7|187361.7|20
1737144110000|2025-01-17 20:01:50|187478.2|187388.2|187471.5|187381.5|187479.2|187389.2|187469.5|187379.5|15
1737144120000|2025-01-17 20:02:00|187471.7|187381.7|187470.3|187380.3|187475.7|187385.7|187470.3|187380.3|13
1737144130000|2025-01-17 20:02:10|187472.8|187382.8|187473.3|187383.3|187474.4|187384.4|187467.8|187377.8|20
1737144140000|2025-01-17 20:02:20|187473.9|187383.9|187480.7|187390.7|187480.7|187390.7|187469.3|187379.3|21
1737144150000|2025-01-17 20:02:30|187480.6|187390.6|187479.9|187389.9|187483.7|187393.7|187479.5|187389.5|13
1737144160000|2025-01-17 20:02:40|187480.7|187390.7|187479.1|187389.1|187482.7|187392.7|187470|187380|27
1737144170000|2025-01-17 20:02:50|187476.3|187386.3|187468.6|187378.6|187483.1|187393.1|187468.6|187378.6|16
1737144180000|2025-01-17 20:03:00|187469.5|187379.5|187475.5|187385.5|187476.9|187386.9|187468.9|187378.9|17
1737144190000|2025-01-17 20:03:10|187474.1|187384.1|187474.5|187384.5|187475.8|187385.8|187474.1|187384.1|9
1737144200000|2025-01-17 20:03:20|187475.1|187385.1|187482.3|187392.3|187483.3|187393.3|187475.1|187385.1|12
1737144210000|2025-01-17 20:03:30|187482.6|187392.6|187478.3|187388.3|187482.6|187392.6|187467.9|187377.9|13
1737144220000|2025-01-17 20:03:40|187477.6|187387.6|187478.7|187388.7|187480.7|187390.7|187475.2|187385.2|12
1737144230000|2025-01-17 20:03:50|187480.2|187390.2|187483.7|187393.7|187484.7|187394.7|187480.2|187390.2|5
1737144240000|2025-01-17 20:04:00|187482.4|187392.4|187488.2|187398.2|187489.6|187399.6|187482.4|187392.4|12
1737144250000|2025-01-17 20:04:10|187488.4|187398.4|187487.1|187397.1|187490.2|187400.2|187485.7|187395.7|15
1737144260000|2025-01-17 20:04:20|187487.8|187397.8|187491.6|187401.6|187491.6|187401.6|187487.6|187397.6|5
1737144270000|2025-01-17 20:04:30|187491.7|187401.7|187478.6|187388.6|187493.2|187403.2|187478.6|187388.6|14
1737144280000|2025-01-17 20:04:40|187477.5|187387.5|187478.3|187388.3|187479.5|187389.5|187476|187386|8
1737144290000|2025-01-17 20:04:50|187479.6|187389.6|187476.4|187386.4|187479.6|187389.6|187466.8|187376.8|25
1737144300000|2025-01-17 20:05:00|187475.3|187385.3|187484.6|187394.6|187491.9|187401.9|187473|187383|11
1737144310000|2025-01-17 20:05:10|187485.4|187395.4|187468.7|187378.7|187485.4|187395.4|187468|187378|17
1737144320000|2025-01-17 20:05:20|187469.1|187379.1|187469.9|187379.9|187470|187380|187467.3|187377.3|10
1737144330000|2025-01-17 20:05:30|187470|187380|187480|187390|187481.9|187391.9|187469.5|187379.5|14
1737144340000|2025-01-17 20:05:40|187480.9|187390.9|187437.6|187347.6|187483.3|187393.3|187437.6|187347.6|16
1737144350000|2025-01-17 20:05:50|187435.5|187345.5|187443.2|187353.2|187447.6|187357.6|187434.7|187344.7|18
1737144360000|2025-01-17 20:06:00|187443.9|187353.9|187443.9|187353.9|187445.6|187355.6|187438.6|187348.6|11
1737144370000|2025-01-17 20:06:10|187444|187354|187446|187356|187447.2|187357.2|187438.6|187348.6|16
1737144380000|2025-01-17 20:06:20|187443.7|187353.7|187440.9|187350.9|187443.7|187353.7|187436.3|187346.3|12
1737144390000|2025-01-17 20:06:30|187441|187351|187449.1|187359.1|187449.1|187359.1|187438.9|187348.9|15
1737144400000|2025-01-17 20:06:40|187445.9|187355.9|187444.8|187354.8|187451.6|187361.6|187441.3|187351.3|14
1737144410000|2025-01-17 20:06:50|187445|187355|187442.9|187352.9|187447.8|187357.8|187442.9|187352.9|4
1737144420000|2025-01-17 20:07:00|187442.6|187352.6|187439.3|187349.3|187442.9|187352.9|187439.3|187349.3|8
1737144430000|2025-01-17 20:07:10|187440.3|187350.3|187454.6|187364.6|187461.2|187371.2|187440.3|187350.3|15
1737144440000|2025-01-17 20:07:20|187454.1|187364.1|187452.9|187362.9|187457.3|187367.3|187450.4|187360.4|9
1737144450000|2025-01-17 20:07:30|187445.4|187355.4|187464.8|187374.8|187464.8|187374.8|187442.4|187352.4|18
1737144460000|2025-01-17 20:07:40|187466.8|187376.8|187474.3|187384.3|187482.9|187392.9|187462.9|187372.9|14
1737144470000|2025-01-17 20:07:50|187470.9|187380.9|187468.6|187378.6|187471.5|187381.5|187468.6|187378.6|5
1737144480000|2025-01-17 20:08:00|187468.5|187378.5|187474.5|187384.5|187478.1|187388.1|187468|187378|14
1737144490000|2025-01-17 20:08:10|187473|187383|187471|187381|187473|187383|187464.9|187374.9|13
1737144500000|2025-01-17 20:08:20|187469.6|187379.6|187474.1|187384.1|187477.2|187387.2|187468.7|187378.7|12
1737144510000|2025-01-17 20:08:30|187472.8|187382.8|187472.6|187382.6|187473.1|187383.1|187470.2|187380.2|7
1737144520000|2025-01-17 20:08:40|187472.7|187382.7|187476.9|187386.9|187478.4|187388.4|187471.8|187381.8|7
1737144530000|2025-01-17 20:08:50|187476.8|187386.8|187475.9|187385.9|187476.8|187386.8|187469.7|187379.7|7
1737144540000|2025-01-17 20:09:00|187478.2|187388.2|187484.2|187394.2|187484.7|187394.7|187478.2|187388.2|13
1737144550000|2025-01-17 20:09:10|187483.7|187393.7|187479.9|187389.9|187483.8|187393.8|187476.4|187386.4|18
1737144560000|2025-01-17 20:09:20|187481.8|187391.8|187477.8|187387.8|187481.8|187391.8|187477.8|187387.8|6
1737144570000|2025-01-17 20:09:30|187474.1|187384.1|187470.1|187380.1|187474.1|187384.1|187468.2|187378.2|8
1737144580000|2025-01-17 20:09:40|187469.7|187379.7|187456.9|187366.9|187469.7|187379.7|187456.7|187366.7|14
1737144590000|2025-01-17 20:09:50|187456.1|187366.1|187440.5|187350.5|187456.1|187366.1|187439.8|187349.8|20
1737144600000|2025-01-17 20:10:00|187440.8|187350.8|187432.8|187342.8|187440.8|187350.8|187432.8|187342.8|14
1737144610000|2025-01-17 20:10:10|187427.4|187337.4|187433.9|187343.9|187433.9|187343.9|187427.4|187337.4|18
1737144620000|2025-01-17 20:10:20|187434.4|187344.4|187423.7|187333.7|187434.4|187344.4|187416.9|187326.9|14
1737144630000|2025-01-17 20:10:30|187423.4|187333.4|187429.4|187339.4|187429.4|187339.4|187423.4|187333.4|6
1737144640000|2025-01-17 20:10:40|187430.4|187340.4|187430.3|187340.3|187432.3|187342.3|187423.8|187333.8|18
1737144650000|2025-01-17 20:10:50|187431.9|187341.9|187432.4|187342.4|187432.4|187342.4|187431.8|187341.8|3
1737144660000|2025-01-17 20:11:00|187431.9|187341.9|187431.6|187341.6|187432.5|187342.5|187428.6|187338.6|14
1737144670000|2025-01-17 20:11:10|187434.3|187344.3|187448.8|187358.8|187448.8|187358.8|187434.3|187344.3|16
1737144680000|2025-01-17 20:11:20|187448.6|187358.6|187451.5|187361.5|187454.7|187364.7|187447.8|187357.8|11
1737144690000|2025-01-17 20:11:30|187451.8|187361.8|187465.4|187375.4|187466.7|187376.7|187451.8|187361.8|11
1737144700000|2025-01-17 20:11:40|187451.4|187361.4|187450.9|187360.9|187456.7|187366.7|187449.9|187359.9|15
1737144710000|2025-01-17 20:11:50|187452.8|187362.8|187449.7|187359.7|187452.8|187362.8|187449.7|187359.7|11
1737144720000|2025-01-17 20:12:00|187450.7|187360.7|187450.8|187360.8|187450.8|187360.8|187450.2|187360.2|3
1737144730000|2025-01-17 20:12:10|187451.6|187361.6|187462.9|187372.9|187462.9|187372.9|187450|187360|12
1737144740000|2025-01-17 20:12:20|187462.8|187372.8|187457.6|187367.6|187462.8|187372.8|187452.8|187362.8|11
1737144750000|2025-01-17 20:12:30|187458|187368|187471.7|187381.7|187471.7|187381.7|187458|187368|12
1737144760000|2025-01-17 20:12:40|187471.6|187381.6|187470.3|187380.3|187473.1|187383.1|187470.3|187380.3|7
1737144770000|2025-01-17 20:12:50|187469.7|187379.7|187473.1|187383.1|187473.1|187383.1|187469.7|187379.7|5
1737144780000|2025-01-17 20:13:00|187464.3|187374.3|187459.6|187369.6|187464.3|187374.3|187455.1|187365.1|13
1737144790000|2025-01-17 20:13:10|187457.9|187367.9|187450.9|187360.9|187457.9|187367.9|187446.6|187356.6|13
1737144800000|2025-01-17 20:13:20|187452.3|187362.3|187492.4|187402.4|187501.2|187411.2|187452.3|187362.3|17
1737144810000|2025-01-17 20:13:30|187494|187404|187483.6|187393.6|187496.2|187406.2|187483.6|187393.6|24
1737144820000|2025-01-17 20:13:40|187486.8|187396.8|187491.1|187401.1|187493.4|187403.4|187483.5|187393.5|19
1737144830000|2025-01-17 20:13:50|187491.6|187401.6|187479.8|187389.8|187491.6|187401.6|187477.1|187387.1|14
1737144840000|2025-01-17 20:14:00|187480.3|187390.3|187474.5|187384.5|187480.8|187390.8|187473.2|187383.2|7
1737144850000|2025-01-17 20:14:10|187470.6|187380.6|187487.6|187397.6|187487.6|187397.6|187463.6|187373.6|14
1737144860000|2025-01-17 20:14:20|187488.3|187398.3|187487.5|187397.5|187491.5|187401.5|187485.1|187395.1|11
1737144870000|2025-01-17 20:14:30|187487.6|187397.6|187490.4|187400.4|187491.5|187401.5|187487.6|187397.6|10
1737144880000|2025-01-17 20:14:40|187491.3|187401.3|187477.9|187387.9|187491.3|187401.3|187476.1|187386.1|9
1737144890000|2025-01-17 20:14:50|187477.8|187387.8|187481.9|187391.9|187481.9|187391.9|187476.3|187386.3|20
1737144900000|2025-01-17 20:15:00|187482.1|187392.1|187481.9|187391.9|187493.3|187403.3|187479.8|187389.8|19
1737144910000|2025-01-17 20:15:10|187478.9|187388.9|187483.2|187393.2|187483.2|187393.2|187474.1|187384.1|14
1737144920000|2025-01-17 20:15:20|187487.1|187397.1|187489.5|187399.5|187489.5|187399.5|187487.1|187397.1|5
1737144930000|2025-01-17 20:15:30|187489.6|187399.6|187490.5|187400.5|187493|187403|187489.6|187399.6|8
1737144940000|2025-01-17 20:15:40|187490.8|187400.8|187490.9|187400.9|187495.8|187405.8|187478.7|187388.7|22
1737144950000|2025-01-17 20:15:50|187490.6|187400.6|187484.2|187394.2|187492.8|187402.8|187484.2|187394.2|16
1737144960000|2025-01-17 20:16:00|187485.1|187395.1|187488.2|187398.2|187495.7|187405.7|187484.8|187394.8|15
1737144970000|2025-01-17 20:16:10|187488|187398|187487.7|187397.7|187491.5|187401.5|187487.7|187397.7|11
1737144980000|2025-01-17 20:16:20|187474.8|187384.8|187478.8|187388.8|187483.9|187393.9|187474.8|187384.8|18
1737144990000|2025-01-17 20:16:30|187478.3|187388.3|187475.2|187385.2|187481.5|187391.5|187475.2|187385.2|11
1737145000000|2025-01-17 20:16:40|187475.3|187385.3|187464.6|187374.6|187479.2|187389.2|187461.8|187371.8|22
1737145010000|2025-01-17 20:16:50|187466.7|187376.7|187465.6|187375.6|187467|187377|187457.2|187367.2|17
1737145020000|2025-01-17 20:17:00|187467.7|187377.7|187476.5|187386.5|187481.8|187391.8|187467.7|187377.7|18
1737145030000|2025-01-17 20:17:10|187475.5|187385.5|187455.8|187365.8|187475.5|187385.5|187453.6|187363.6|21
1737145040000|2025-01-17 20:17:20|187454.3|187364.3|187453.8|187363.8|187460.4|187370.4|187452.3|187362.3|16
1737145050000|2025-01-17 20:17:30|187454.1|187364.1|187455.7|187365.7|187456.8|187366.8|187453.4|187363.4|11
1737145060000|2025-01-17 20:17:40|187455.1|187365.1|187453.3|187363.3|187466.5|187376.5|187453.3|187363.3|13
1737145070000|2025-01-17 20:17:50|187453.7|187363.7|187455.3|187365.3|187455.8|187365.8|187451.2|187361.2|12
1737145080000|2025-01-17 20:18:00|187454.9|187364.9|187441.4|187351.4|187457.2|187367.2|187441.1|187351.1|13
1737145090000|2025-01-17 20:18:10|187441.8|187351.8|187434.3|187344.3|187445|187355|187434.2|187344.2|9
1737145100000|2025-01-17 20:18:20|187434.2|187344.2|187440.8|187350.8|187441.9|187351.9|187433.4|187343.4|13
1737145110000|2025-01-17 20:18:30|187440.4|187350.4|187441.4|187351.4|187441.7|187351.7|187439.9|187349.9|5
1737145120000|2025-01-17 20:18:40|187440|187350|187431.4|187341.4|187441.2|187351.2|187422.6|187332.6|19
1737145130000|2025-01-17 20:18:50|187430|187340|187435.9|187345.9|187437.6|187347.6|187429.8|187339.8|13
1737145140000|2025-01-17 20:19:00|187434.8|187344.8|187420.2|187330.2|187434.8|187344.8|187420|187330|11
1737145150000|2025-01-17 20:19:10|187420|187330|187418.3|187328.3|187420|187330|187416.9|187326.9|11
1737145160000|2025-01-17 20:19:20|187418.5|187328.5|187418.9|187328.9|187418.9|187328.9|187417.3|187327.3|7
1737145170000|2025-01-17 20:19:30|187418.4|187328.4|187413.8|187323.8|187418.4|187328.4|187410.5|187320.5|9
1737145180000|2025-01-17 20:19:40|187414.2|187324.2|187415|187325|187416.9|187326.9|187413.9|187323.9|10
1737145190000|2025-01-17 20:19:50|187412.6|187322.6|187415.3|187325.3|187416.1|187326.1|187412.4|187322.4|10
1737145200000|2025-01-17 20:20:00|187413.4|187323.4|187400.9|187310.9|187413.4|187323.4|187400.3|187310.3|20
1737145210000|2025-01-17 20:20:10|187401|187311|187402.3|187312.3|187407|187317|187401|187311|9
1737145220000|2025-01-17 20:20:20|187401.3|187311.3|187399.6|187309.6|187401.3|187311.3|187399.2|187309.2|8
1737145230000|2025-01-17 20:20:30|187399.3|187309.3|187399.8|187309.8|187400.4|187310.4|187397.6|187307.6|14
1737145240000|2025-01-17 20:20:40|187400.2|187310.2|187399.2|187309.2|187403.5|187313.5|187395.3|187305.3|19
1737145250000|2025-01-17 20:20:50|187397.4|187307.4|187391|187301|187398.3|187308.3|187387.1|187297.1|11
1737145260000|2025-01-17 20:21:00|187389.7|187299.7|187396.2|187306.2|187397.9|187307.9|187389.7|187299.7|11
1737145270000|2025-01-17 20:21:10|187396.6|187306.6|187393.2|187303.2|187397.3|187307.3|187393.2|187303.2|5
1737145280000|2025-01-17 20:21:20|187388.3|187298.3|187392.4|187302.4|187398.5|187308.5|187388.2|187298.2|16
1737145290000|2025-01-17 20:21:30|187392|187302|187384.1|187294.1|187392.6|187302.6|187383.2|187293.2|20
1737145300000|2025-01-17 20:21:40|187385.4|187295.4|187394.5|187304.5|187394.5|187304.5|187382.3|187292.3|27
1737145310000|2025-01-17 20:21:50|187392.2|187302.2|187396.5|187306.5|187399.3|187309.3|187389.2|187299.2|19
1737145320000|2025-01-17 20:22:00|187395.6|187305.6|187400.9|187310.9|187400.9|187310.9|187394.4|187304.4|30
1737145330000|2025-01-17 20:22:10|187400.2|187310.2|187401.7|187311.7|187401.7|187311.7|187396.3|187306.3|24
1737145340000|2025-01-17 20:22:20|187402.1|187312.1|187423.3|187333.3|187423.3|187333.3|187400.6|187310.6|17
1737145350000|2025-01-17 20:22:30|187423|187333|187416.4|187326.4|187423.8|187333.8|187414.4|187324.4|10
1737145360000|2025-01-17 20:22:40|187414.4|187324.4|187421|187331|187421|187331|187409.8|187319.8|14
1737145370000|2025-01-17 20:22:50|187421.8|187331.8|187420.8|187330.8|187423.9|187333.9|187413.8|187323.8|17
1737145380000|2025-01-17 20:23:00|187420.9|187330.9|187427.6|187337.6|187431.2|187341.2|187420.9|187330.9|12
1737145390000|2025-01-17 20:23:10|187427.9|187337.9|187428.2|187338.2|187429.1|187339.1|187423.2|187333.2|9
1737145400000|2025-01-17 20:23:20|187429.1|187339.1|187429.3|187339.3|187431.5|187341.5|187427.8|187337.8|8
1737145410000|2025-01-17 20:23:30|187429.6|187339.6|187431.4|187341.4|187431.8|187341.8|187429.5|187339.5|8
1737145420000|2025-01-17 20:23:40|187431.1|187341.1|187423.4|187333.4|187431.2|187341.2|187422|187332|11
1737145430000|2025-01-17 20:23:50|187423.1|187333.1|187418.6|187328.6|187423.8|187333.8|187418.4|187328.4|8
1737145440000|2025-01-17 20:24:00|187403.2|187313.2|187412.3|187322.3|187414.2|187324.2|187403.2|187313.2|11
1737145450000|2025-01-17 20:24:10|187413.9|187323.9|187426.5|187336.5|187427.1|187337.1|187413.9|187323.9|12
1737145460000|2025-01-17 20:24:20|187428|187338|187382.8|187292.8|187439.6|187349.6|187377.4|187287.4|16
1737145470000|2025-01-17 20:24:30|187382.4|187292.4|187378.6|187288.6|187383.2|187293.2|187378|187288|10
1737145480000|2025-01-17 20:24:40|187379.4|187289.4|187378.7|187288.7|187388.7|187298.7|187378.5|187288.5|17
1737145490000|2025-01-17 20:24:50|187381.6|187291.6|187383|187293|187383.2|187293.2|187378|187288|13
1737145500000|2025-01-17 20:25:00|187384.8|187294.8|187382.6|187292.6|187386.1|187296.1|187375.9|187285.9|14
1737145510000|2025-01-17 20:25:10|187383.1|187293.1|187379|187289|187385.6|187295.6|187379|187289|10
1737145520000|2025-01-17 20:25:20|187384.3|187294.3|187384.9|187294.9|187384.9|187294.9|187383.3|187293.3|5
1737145530000|2025-01-17 20:25:30|187381.6|187291.6|187384.8|187294.8|187386.6|187296.6|187378.3|187288.3|14
1737145540000|2025-01-17 20:25:40|187381.4|187291.4|187387.1|187297.1|187387.8|187297.8|187381.4|187291.4|10
1737145550000|2025-01-17 20:25:50|187387|187297|187391.4|187301.4|187393.2|187303.2|187387|187297|22
1737145560000|2025-01-17 20:26:00|187390.4|187300.4|187388.1|187298.1|187394.6|187304.6|187388.1|187298.1|9
1737145570000|2025-01-17 20:26:10|187389.3|187299.3|187400.2|187310.2|187401.7|187311.7|187389.3|187299.3|22
1737145580000|2025-01-17 20:26:20|187399|187309|187395.3|187305.3|187399.2|187309.2|187393.9|187303.9|18
1737145590000|2025-01-17 20:26:30|187397.4|187307.4|187392.5|187302.5|187397.4|187307.4|187388.3|187298.3|10
1737145600000|2025-01-17 20:26:40|187393.2|187303.2|187392.8|187302.8|187396.8|187306.8|187390.1|187300.1|9
1737145610000|2025-01-17 20:26:50|187394.8|187304.8|187393.6|187303.6|187400.6|187310.6|187391|187301|15
1737145620000|2025-01-17 20:27:00|187395.2|187305.2|187396.5|187306.5|187400.3|187310.3|187394.6|187304.6|5
1737145630000|2025-01-17 20:27:10|187396.7|187306.7|187400.8|187310.8|187405.8|187315.8|187394.2|187304.2|18
1737145640000|2025-01-17 20:27:20|187400.4|187310.4|187394.8|187304.8|187411.5|187321.5|187394.8|187304.8|19
1737145650000|2025-01-17 20:27:30|187394.3|187304.3|187402.6|187312.6|187417.6|187327.6|187394.3|187304.3|18
1737145660000|2025-01-17 20:27:40|187405.9|187315.9|187411.8|187321.8|187413.6|187323.6|187405.9|187315.9|12
1737145670000|2025-01-17 20:27:50|187412|187322|187405.4|187315.4|187412|187322|187398|187308|18
1737145680000|2025-01-17 20:28:00|187411.8|187321.8|187408.9|187318.9|187411.8|187321.8|187401.2|187311.2|9
1737145690000|2025-01-17 20:28:10|187409|187319|187409.1|187319.1|187409.1|187319.1|187409|187319|2
1737145700000|2025-01-17 20:28:20|187409|187319|187412.7|187322.7|187413.7|187323.7|187408.6|187318.6|10
1737145710000|2025-01-17 20:28:30|187412.8|187322.8|187406.7|187316.7|187412.8|187322.8|187404.4|187314.4|8
1737145720000|2025-01-17 20:28:40|187414.5|187324.5|187394.1|187304.1|187414.5|187324.5|187394.1|187304.1|16
1737145730000|2025-01-17 20:28:50|187395.1|187305.1|187390|187300|187398.4|187308.4|187384.5|187294.5|32
1737145740000|2025-01-17 20:29:00|187393.3|187303.3|187386.6|187296.6|187393.4|187303.4|187383.6|187293.6|25
1737145750000|2025-01-17 20:29:10|187392.6|187302.6|187390.7|187300.7|187397.2|187307.2|187386.3|187296.3|23
1737145760000|2025-01-17 20:29:20|187389.5|187299.5|187388.7|187298.7|187393.8|187303.8|187380.3|187290.3|25
1737145770000|2025-01-17 20:29:30|187389.8|187299.8|187390.5|187300.5|187391.7|187301.7|187387.7|187297.7|14
1737145780000|2025-01-17 20:29:40|187387.2|187297.2|187384.4|187294.4|187394.9|187304.9|187384.4|187294.4|27
1737145790000|2025-01-17 20:29:50|187384.8|187294.8|187391.9|187301.9|187395.8|187305.8|187384.8|187294.8|21
1737145800000|2025-01-17 20:30:00|187390.6|187300.6|187392.2|187302.2|187394.3|187304.3|187390.6|187300.6|11
1737145810000|2025-01-17 20:30:10|187389.5|187299.5|187392.8|187302.8|187394.3|187304.3|187389.5|187299.5|9
1737145820000|2025-01-17 20:30:20|187392.7|187302.7|187389|187299|187394.4|187304.4|187383.1|187293.1|8
1737145830000|2025-01-17 20:30:30|187387.2|187297.2|187395.4|187305.4|187396.4|187306.4|187383.4|187293.4|15
1737145840000|2025-01-17 20:30:40|187396.9|187306.9|187394|187304|187396.9|187306.9|187387.9|187297.9|13
1737145850000|2025-01-17 20:30:50|187393.4|187303.4|187381.8|187291.8|187395.2|187305.2|187381.8|187291.8|13
1737145860000|2025-01-17 20:31:00|187380.6|187290.6|187383.4|187293.4|187389.4|187299.4|187380.6|187290.6|14
1737145870000|2025-01-17 20:31:10|187377.1|187287.1|187390.5|187300.5|187390.5|187300.5|187377.1|187287.1|12
1737145880000|2025-01-17 20:31:20|187387.6|187297.6|187384|187294|187391.4|187301.4|187384|187294|15
1737145890000|2025-01-17 20:31:30|187384.3|187294.3|187394.1|187304.1|187397.7|187307.7|187384|187294|21
1737145900000|2025-01-17 20:31:40|187392.7|187302.7|187385.6|187295.6|187392.7|187302.7|187385.6|187295.6|5
1737145910000|2025-01-17 20:31:50|187385.5|187295.5|187385.7|187295.7|187385.7|187295.7|187385.4|187295.4|4
1737145920000|2025-01-17 20:32:00|187385.6|187295.6|187382.8|187292.8|187385.6|187295.6|187381.7|187291.7|6
1737145930000|2025-01-17 20:32:10|187383|187293|187381.3|187291.3|187389.3|187299.3|187381.3|187291.3|19
1737145940000|2025-01-17 20:32:20|187379.3|187289.3|187389.7|187299.7|187392.6|187302.6|187379.3|187289.3|14
1737145950000|2025-01-17 20:32:30|187387.9|187297.9|187386.5|187296.5|187393.1|187303.1|187386.4|187296.4|11
1737145960000|2025-01-17 20:32:40|187387.8|187297.8|187394.8|187304.8|187394.9|187304.9|187386.3|187296.3|11
1737145970000|2025-01-17 20:32:50|187393.4|187303.4|187392.4|187302.4|187394.6|187304.6|187388.1|187298.1|11
1737145980000|2025-01-17 20:33:00|187392.7|187302.7|187388.2|187298.2|187392.7|187302.7|187385.2|187295.2|8
1737145990000|2025-01-17 20:33:10|187387.5|187297.5|187382.1|187292.1|187390.3|187300.3|187378.3|187288.3|20
1737146000000|2025-01-17 20:33:20|187380.6|187290.6|187386.2|187296.2|187387.7|187297.7|187380.1|187290.1|6
1737146010000|2025-01-17 20:33:30|187387.2|187297.2|187392.2|187302.2|187392.2|187302.2|187383.9|187293.9|8
1737146020000|2025-01-17 20:33:40|187391.3|187301.3|187389.4|187299.4|187393.4|187303.4|187389|187299|9
1737146030000|2025-01-17 20:33:50|187390.2|187300.2|187387.4|187297.4|187390.8|187300.8|187387.4|187297.4|12
1737146040000|2025-01-17 20:34:00|187386.9|187296.9|187389.3|187299.3|187389.7|187299.7|187385.9|187295.9|11
1737146050000|2025-01-17 20:34:10|187389.7|187299.7|187394.6|187304.6|187395.6|187305.6|187389.7|187299.7|16
1737146060000|2025-01-17 20:34:20|187394.2|187304.2|187394.4|187304.4|187394.4|187304.4|187392|187302|9
1737146070000|2025-01-17 20:34:30|187392.4|187302.4|187392.6|187302.6|187395.3|187305.3|187392.4|187302.4|4
1737146080000|2025-01-17 20:34:40|187392.7|187302.7|187398|187308|187403.3|187313.3|187392|187302|15
1737146090000|2025-01-17 20:34:50|187396|187306|187399.8|187309.8|187399.8|187309.8|187394.8|187304.8|11
1737146100000|2025-01-17 20:35:00|187400.6|187310.6|187403.9|187313.9|187404.1|187314.1|187398.3|187308.3|18
1737146110000|2025-01-17 20:35:10|187401.7|187311.7|187403.5|187313.5|187403.5|187313.5|187401.7|187311.7|3
1737146120000|2025-01-17 20:35:20|187402.6|187312.6|187414.8|187324.8|187414.8|187324.8|187402.6|187312.6|7
1737146130000|2025-01-17 20:35:30|187409.8|187319.8|187416|187326|187424.9|187334.9|187409.8|187319.8|19
1737146140000|2025-01-17 20:35:40|187419.3|187329.3|187427.5|187337.5|187427.5|187337.5|187418.3|187328.3|12
1737146150000|2025-01-17 20:35:50|187427.1|187337.1|187427.9|187337.9|187427.9|187337.9|187425.6|187335.6|6
1737146160000|2025-01-17 20:36:00|187426.7|187336.7|187429.9|187339.9|187429.9|187339.9|187425|187335|12
1737146170000|2025-01-17 20:36:10|187431|187341|187437.4|187347.4|187437.4|187347.4|187431|187341|7
1737146180000|2025-01-17 20:36:20|187437.9|187347.9|187427.8|187337.8|187439.1|187349.1|187426.8|187336.8|10
1737146190000|2025-01-17 20:36:30|187427.5|187337.5|187428.9|187338.9|187431.2|187341.2|187424|187334|16
1737146200000|2025-01-17 20:36:40|187427.7|187337.7|187438.6|187348.6|187443.2|187353.2|187427.7|187337.7|19
1737146210000|2025-01-17 20:36:50|187439.8|187349.8|187433.4|187343.4|187440.9|187350.9|187432.9|187342.9|17
1737146220000|2025-01-17 20:37:00|187433|187343|187428.9|187338.9|187434.9|187344.9|187428.3|187338.3|9
1737146230000|2025-01-17 20:37:10|187428.4|187338.4|187422.3|187332.3|187430.7|187340.7|187422.1|187332.1|14
1737146240000|2025-01-17 20:37:20|187421.5|187331.5|187429.5|187339.5|187429.5|187339.5|187421.5|187331.5|6
1737146250000|2025-01-17 20:37:30|187429.2|187339.2|187428.8|187338.8|187429.5|187339.5|187428.2|187338.2|8
1737146260000|2025-01-17 20:37:40|187428.3|187338.3|187438.1|187348.1|187441.1|187351.1|187427.8|187337.8|15
1737146270000|2025-01-17 20:37:50|187443|187353|187440.7|187350.7|187443|187353|187439.7|187349.7|7
1737146280000|2025-01-17 20:38:00|187442|187352|187438|187348|187442|187352|187438|187348|5
1737146290000|2025-01-17 20:38:10|187438.6|187348.6|187448|187358|187448|187358|187437.9|187347.9|11
1737146300000|2025-01-17 20:38:20|187446.8|187356.8|187446|187356|187446.8|187356.8|187445.7|187355.7|5
1737146310000|2025-01-17 20:38:30|187443.4|187353.4|187443.4|187353.4|187445.8|187355.8|187441|187351|9
1737146320000|2025-01-17 20:38:40|187443.2|187353.2|187444.6|187354.6|187444.6|187354.6|187443.2|187353.2|7
1737146330000|2025-01-17 20:38:50|187434.3|187344.3|187436.7|187346.7|187438|187348|187433.4|187343.4|10
1737146340000|2025-01-17 20:39:00|187436.6|187346.6|187435.1|187345.1|187436.6|187346.6|187431|187341|11
1737146350000|2025-01-17 20:39:10|187435|187345|187434.7|187344.7|187437.6|187347.6|187433.3|187343.3|10
1737146360000|2025-01-17 20:39:20|187434.6|187344.6|187430.2|187340.2|187434.7|187344.7|187430.2|187340.2|3
1737146370000|2025-01-17 20:39:30|187430|187340|187434.7|187344.7|187434.7|187344.7|187430|187340|4
1737146380000|2025-01-17 20:39:40|187435|187345|187434.6|187344.6|187435.5|187345.5|187433.2|187343.2|11
1737146390000|2025-01-17 20:39:50|187435.7|187345.7|187439.5|187349.5|187439.9|187349.9|187435|187345|10
1737146400000|2025-01-17 20:40:00|187439.8|187349.8|187441.7|187351.7|187444.2|187354.2|187439.8|187349.8|12
1737146410000|2025-01-17 20:40:10|187441|187351|187447.9|187357.9|187449.9|187359.9|187440.8|187350.8|12
1737146420000|2025-01-17 20:40:20|187448.1|187358.1|187453.9|187363.9|187455.5|187365.5|187448|187358|9
1737146430000|2025-01-17 20:40:30|187452.8|187362.8|187449.6|187359.6|187454.7|187364.7|187449.6|187359.6|7
1737146440000|2025-01-17 20:40:40|187450.2|187360.2|187449.8|187359.8|187450.2|187360.2|187449.4|187359.4|6
1737146450000|2025-01-17 20:40:50|187450.9|187360.9|187451|187361|187452.7|187362.7|187450.4|187360.4|6
1737146460000|2025-01-17 20:41:00|187451.1|187361.1|187448|187358|187451.1|187361.1|187448|187358|3
1737146470000|2025-01-17 20:41:10|187448.3|187358.3|187440.2|187350.2|187448.3|187358.3|187438.9|187348.9|6
1737146480000|2025-01-17 20:41:20|187440.4|187350.4|187440.4|187350.4|187440.4|187350.4|187440.4|187350.4|1
1737146490000|2025-01-17 20:41:30|187442.4|187352.4|187442.1|187352.1|187442.4|187352.4|187441.1|187351.1|3
1737146500000|2025-01-17 20:41:40|187442.3|187352.3|187447.4|187357.4|187447.7|187357.7|187442.2|187352.2|6
1737146510000|2025-01-17 20:41:50|187446.9|187356.9|187445.6|187355.6|187447.7|187357.7|187443.7|187353.7|9
1737146520000|2025-01-17 20:42:00|187454|187364|187461.2|187371.2|187461.2|187371.2|187454|187364|9
1737146530000|2025-01-17 20:42:10|187461.6|187371.6|187467|187377|187469.5|187379.5|187458.5|187368.5|16
1737146540000|2025-01-17 20:42:20|187462|187372|187470.9|187380.9|187470.9|187380.9|187461.1|187371.1|15
1737146550000|2025-01-17 20:42:30|187469.3|187379.3|187469.7|187379.7|187470.3|187380.3|187468|187378|7
1737146560000|2025-01-17 20:42:40|187469.6|187379.6|187455.4|187365.4|187469.6|187379.6|187450.9|187360.9|18
1737146570000|2025-01-17 20:42:50|187456.3|187366.3|187455|187365|187456.7|187366.7|187450|187360|15
1737146580000|2025-01-17 20:43:00|187453.8|187363.8|187454.7|187364.7|187457|187367|187452.1|187362.1|11
1737146590000|2025-01-17 20:43:10|187454.8|187364.8|187451.2|187361.2|187454.8|187364.8|187448.3|187358.3|9
1737146600000|2025-01-17 20:43:20|187450.8|187360.8|187446.1|187356.1|187452.8|187362.8|187446.1|187356.1|10
1737146610000|2025-01-17 20:43:30|187446|187356|187448.2|187358.2|187448.2|187358.2|187446|187356|3
1737146620000|2025-01-17 20:43:40|187447|187357|187444.4|187354.4|187453.9|187363.9|187444.4|187354.4|8
1737146630000|2025-01-17 20:43:50|187445.4|187355.4|187449|187359|187449.3|187359.3|187445.4|187355.4|6
1737146640000|2025-01-17 20:44:00|187449.2|187359.2|187449.2|187359.2|187449.2|187359.2|187447.2|187357.2|4
1737146650000|2025-01-17 20:44:10|187452.4|187362.4|187450.3|187360.3|187452.4|187362.4|187450.2|187360.2|5
1737146660000|2025-01-17 20:44:20|187451.1|187361.1|187440.1|187350.1|187453.3|187363.3|187439.7|187349.7|13
1737146670000|2025-01-17 20:44:30|187441.2|187351.2|187428.9|187338.9|187441.2|187351.2|187428.9|187338.9|8
1737146680000|2025-01-17 20:44:40|187426|187336|187422.4|187332.4|187430|187340|187419.8|187329.8|10
1737146690000|2025-01-17 20:44:50|187421.6|187331.6|187417|187327|187422.9|187332.9|187416.9|187326.9|11
1737146700000|2025-01-17 20:45:00|187418.5|187328.5|187420.4|187330.4|187420.4|187330.4|187415.8|187325.8|13
1737146710000|2025-01-17 20:45:10|187422.2|187332.2|187422.3|187332.3|187423.2|187333.2|187417.7|187327.7|9
1737146720000|2025-01-17 20:45:20|187422.6|187332.6|187431|187341|187435.2|187345.2|187422.6|187332.6|11
1737146730000|2025-01-17 20:45:30|187431.4|187341.4|187445.1|187355.1|187445.1|187355.1|187431|187341|13
1737146740000|2025-01-17 20:45:40|187444.5|187354.5|187437|187347|187445.1|187355.1|187437|187347|8
1737146750000|2025-01-17 20:45:50|187434.9|187344.9|187438.8|187348.8|187441.8|187351.8|187434.9|187344.9|11
1737146760000|2025-01-17 20:46:00|187441.9|187351.9|187440.1|187350.1|187441.9|187351.9|187437.2|187347.2|8
1737146770000|2025-01-17 20:46:10|187438.9|187348.9|187440.1|187350.1|187441.5|187351.5|187438.9|187348.9|6
1737146780000|2025-01-17 20:46:20|187441.8|187351.8|187454.5|187364.5|187454.5|187364.5|187441.8|187351.8|12
1737146790000|2025-01-17 20:46:30|187454.2|187364.2|187452.5|187362.5|187454.6|187364.6|187451.9|187361.9|5
1737146800000|2025-01-17 20:46:40|187454.8|187364.8|187453.6|187363.6|187454.8|187364.8|187453.6|187363.6|7
1737146810000|2025-01-17 20:46:50|187453.2|187363.2|187453.1|187363.1|187456.3|187366.3|187452.9|187362.9|11
1737146820000|2025-01-17 20:47:00|187455.3|187365.3|187516.7|187426.7|187529.9|187439.9|187455.3|187365.3|13
1737146830000|2025-01-17 20:47:10|187530|187440|187524.1|187434.1|187532.5|187442.5|187518.4|187428.4|10
1737146840000|2025-01-17 20:47:20|187523.6|187433.6|187520.4|187430.4|187524|187434|187519|187429|8
1737146850000|2025-01-17 20:47:30|187519.4|187429.4|187522|187432|187522.9|187432.9|187518.7|187428.7|10
1737146860000|2025-01-17 20:47:40|187521.9|187431.9|187524.7|187434.7|187530.4|187440.4|187516.4|187426.4|14
1737146870000|2025-01-17 20:47:50|187523.8|187433.8|187516|187426|187523.9|187433.9|187513|187423|12
1737146880000|2025-01-17 20:48:00|187519.1|187429.1|187519|187429|187519.2|187429.2|187514.4|187424.4|10
1737146890000|2025-01-17 20:48:10|187519.9|187429.9|187513.6|187423.6|187519.9|187429.9|187513.6|187423.6|12
1737146900000|2025-01-17 20:48:20|187512.1|187422.1|187513.7|187423.7|187519.7|187429.7|187511.5|187421.5|10
1737146910000|2025-01-17 20:48:30|187512.8|187422.8|187499.1|187409.1|187512.8|187422.8|187495.6|187405.6|14
1737146920000|2025-01-17 20:48:40|187498.7|187408.7|187493|187403|187498.7|187408.7|187485|187395|13
1737146930000|2025-01-17 20:48:50|187491.6|187401.6|187513.5|187423.5|187514.6|187424.6|187491.6|187401.6|18
1737146940000|2025-01-17 20:49:00|187513.1|187423.1|187510|187420|187516|187426|187508.8|187418.8|13
1737146950000|2025-01-17 20:49:10|187509.7|187419.7|187506.1|187416.1|187509.7|187419.7|187498|187408|12
1737146960000|2025-01-17 20:49:20|187504.6|187414.6|187512.7|187422.7|187513.6|187423.6|187500.9|187410.9|17
1737146970000|2025-01-17 20:49:30|187517.3|187427.3|187513.2|187423.2|187517.3|187427.3|187511.6|187421.6|11
1737146980000|2025-01-17 20:49:40|187512.9|187422.9|187515.6|187425.6|187517.8|187427.8|187512.9|187422.9|7
1737146990000|2025-01-17 20:49:50|187515.8|187425.8|187514.7|187424.7|187518.7|187428.7|187513.7|187423.7|11
1737147000000|2025-01-17 20:50:00|187513.7|187423.7|187506.1|187416.1|187513.7|187423.7|187506.1|187416.1|7
1737147010000|2025-01-17 20:50:10|187506.9|187416.9|187508.8|187418.8|187508.8|187418.8|187506.9|187416.9|2
1737147020000|2025-01-17 20:50:20|187514.9|187424.9|187518.5|187428.5|187518.5|187428.5|187510.4|187420.4|16
1737147030000|2025-01-17 20:50:30|187518.3|187428.3|187525.3|187435.3|187525.8|187435.8|187518.3|187428.3|10
1737147040000|2025-01-17 20:50:40|187526.2|187436.2|187512.7|187422.7|187526.2|187436.2|187510.6|187420.6|11
1737147050000|2025-01-17 20:50:50|187512.4|187422.4|187509.8|187419.8|187512.4|187422.4|187504.8|187414.8|13
1737147060000|2025-01-17 20:51:00|187508.6|187418.6|187518.6|187428.6|187519.6|187429.6|187508.6|187418.6|15
1737147070000|2025-01-17 20:51:10|187519.4|187429.4|187521.7|187431.7|187525|187435|187519.4|187429.4|10
1737147080000|2025-01-17 20:51:20|187521|187431|187525.2|187435.2|187525.2|187435.2|187521|187431|4
1737147090000|2025-01-17 20:51:30|187524.9|187434.9|187523.4|187433.4|187525|187435|187522.1|187432.1|9
1737147100000|2025-01-17 20:51:40|187523.1|187433.1|187526.3|187436.3|187526.5|187436.5|187523.1|187433.1|6
1737147110000|2025-01-17 20:51:50|187533.1|187443.1|187513.4|187423.4|187533.1|187443.1|187506.3|187416.3|17
1737147120000|2025-01-17 20:52:00|187514.1|187424.1|187486.1|187396.1|187515.3|187425.3|187478.2|187388.2|11
1737147130000|2025-01-17 20:52:10|187486|187396|187481.6|187391.6|187489.9|187399.9|187478.5|187388.5|12
1737147140000|2025-01-17 20:52:20|187484.1|187394.1|187481.8|187391.8|187484.7|187394.7|187481.8|187391.8|5
1737147150000|2025-01-17 20:52:30|187481.7|187391.7|187481.6|187391.6|187481.7|187391.7|187481.6|187391.6|2
1737147160000|2025-01-17 20:52:40|187479.9|187389.9|187484.1|187394.1|187488.2|187398.2|187478.1|187388.1|8
1737147170000|2025-01-17 20:52:50|187487.8|187397.8|187483.3|187393.3|187488.3|187398.3|187483.3|187393.3|8
1737147180000|2025-01-17 20:53:00|187483.2|187393.2|187479.6|187389.6|187484.7|187394.7|187479.2|187389.2|6
1737147190000|2025-01-17 20:53:10|187479.3|187389.3|187481.3|187391.3|187485.8|187395.8|187479.3|187389.3|10
1737147200000|2025-01-17 20:53:20|187481.2|187391.2|187472.7|187382.7|187483.3|187393.3|187469|187379|10
1737147210000|2025-01-17 20:53:30|187477|187387|187473.6|187383.6|187479.4|187389.4|187472.9|187382.9|8
1737147220000|2025-01-17 20:53:40|187477.5|187387.5|187475.2|187385.2|187479.4|187389.4|187475.2|187385.2|7
1737147230000|2025-01-17 20:53:50|187473.9|187383.9|187476.4|187386.4|187478.5|187388.5|187473.2|187383.2|9
1737147240000|2025-01-17 20:54:00|187476.1|187386.1|187460.3|187370.3|187476.1|187386.1|187457.8|187367.8|10
1737147250000|2025-01-17 20:54:10|187460.4|187370.4|187454.5|187364.5|187462|187372|187454.5|187364.5|9
1737147260000|2025-01-17 20:54:20|187454.2|187364.2|187459.3|187369.3|187460.6|187370.6|187451.5|187361.5|11
1737147270000|2025-01-17 20:54:30|187458.2|187368.2|187454.9|187364.9|187458.2|187368.2|187453.5|187363.5|8
1737147280000|2025-01-17 20:54:40|187456.4|187366.4|187452.9|187362.9|187456.4|187366.4|187452.9|187362.9|7
1737147290000|2025-01-17 20:54:50|187452.4|187362.4|187457.5|187367.5|187458.9|187368.9|187452.4|187362.4|14
1737147300000|2025-01-17 20:55:00|187464|187374|187469.3|187379.3|187470|187380|187460.6|187370.6|12
1737147310000|2025-01-17 20:55:10|187469.4|187379.4|187477.1|187387.1|187477.1|187387.1|187469.4|187379.4|16
1737147320000|2025-01-17 20:55:20|187472.1|187382.1|187469.4|187379.4|187474.3|187384.3|187465.1|187375.1|14
1737147330000|2025-01-17 20:55:30|187469.9|187379.9|187468.3|187378.3|187480.2|187390.2|187468|187378|14
1737147340000|2025-01-17 20:55:40|187467.1|187377.1|187469|187379|187476|187386|187463.7|187373.7|14
1737147350000|2025-01-17 20:55:50|187468.9|187378.9|187454.6|187364.6|187468.9|187378.9|187454.6|187364.6|13
1737147360000|2025-01-17 20:56:00|187454.9|187364.9|187454.9|187364.9|187456.7|187366.7|187454.7|187364.7|10
1737147370000|2025-01-17 20:56:10|187455.1|187365.1|187465.1|187375.1|187466.1|187376.1|187455.1|187365.1|14
1737147380000|2025-01-17 20:56:20|187465.7|187375.7|187462.1|187372.1|187468.9|187378.9|187462.1|187372.1|11
1737147390000|2025-01-17 20:56:30|187462|187372|187460|187370|187462|187372|187460|187370|3
1737147400000|2025-01-17 20:56:40|187460.2|187370.2|187461.1|187371.1|187462.7|187372.7|187458.8|187368.8|10
1737147410000|2025-01-17 20:56:50|187462.1|187372.1|187462.7|187372.7|187467|187377|187462.1|187372.1|11
1737147420000|2025-01-17 20:57:00|187462.9|187372.9|187472.7|187382.7|187476.9|187386.9|187462.6|187372.6|15
1737147430000|2025-01-17 20:57:10|187470.9|187380.9|187467.5|187377.5|187472.7|187382.7|187467.5|187377.5|12
1737147440000|2025-01-17 20:57:20|187467.2|187377.2|187494.4|187404.4|187499.6|187409.6|187466.6|187376.6|14
1737147450000|2025-01-17 20:57:30|187494.8|187404.8|187507.4|187417.4|187532.4|187442.4|187494.8|187404.8|15
1737147460000|2025-01-17 20:57:40|187507|187417|187502.4|187412.4|187508.2|187418.2|187502.4|187412.4|10
1737147470000|2025-01-17 20:57:50|187502.1|187412.1|187506.6|187416.6|187506.6|187416.6|187502.1|187412.1|7
1737147480000|2025-01-17 20:58:00|187505.7|187415.7|187503.4|187413.4|187507.2|187417.2|187501.2|187411.2|15
1737147490000|2025-01-17 20:58:10|187503.7|187413.7|187506.5|187416.5|187506.8|187416.8|187498.9|187408.9|19
1737147500000|2025-01-17 20:58:20|187506|187416|187504.6|187414.6|187506.2|187416.2|187502|187412|14
1737147510000|2025-01-17 20:58:30|187506.2|187416.2|187515.8|187425.8|187515.8|187425.8|187503|187413|12
1737147520000|2025-01-17 20:58:40|187515.1|187425.1|187513.5|187423.5|187539.2|187449.2|187507.5|187417.5|22
1737147530000|2025-01-17 20:58:50|187514.7|187424.7|187514.5|187424.5|187514.7|187424.7|187511.8|187421.8|6
1737147540000|2025-01-17 20:59:00|187514.6|187424.6|187508.1|187418.1|187514.6|187424.6|187507.6|187417.6|9
1737147550000|2025-01-17 20:59:10|187508.3|187418.3|187495.3|187405.3|187508.3|187418.3|187495.3|187405.3|11
1737147560000|2025-01-17 20:59:20|187495.9|187405.9|187500.8|187410.8|187500.8|187410.8|187495.9|187405.9|5
1737147570000|2025-01-17 20:59:30|187501.1|187411.1|187506.5|187416.5|187506.5|187416.5|187500.8|187410.8|11
1737147580000|2025-01-17 20:59:40|187505.6|187415.6|187510.4|187420.4|187511.6|187421.6|187505.6|187415.6|13
1737147590000|2025-01-17 20:59:50|187510.7|187420.7|187517.3|187387.3|187517.3|187421.5|187491.8|187387.3|19
1737147600000|2025-01-17 21:00:00|187517.5|187387.5|187517.3|187387.3|187517.5|187387.5|187517.1|187387.1|5
1737147610000|2025-01-17 21:00:10|187521.1|187391.1|187521.5|187391.5|187526.6|187396.6|187520|187390|12
1737147620000|2025-01-17 21:00:20|187521|187391|187514|187384|187521|187391|187513.2|187383.2|4
1737147630000|2025-01-17 21:00:30|187514.2|187384.2|187514.2|187384.2|187515.1|187385.1|187514|187384|5
1737147640000|2025-01-17 21:00:40|187514.7|187384.7|187514.1|187384.1|187514.8|187384.8|187514|187384|7
1737147650000|2025-01-17 21:00:50|187513.8|187383.8|187513.1|187383.1|187518.5|187388.5|187513.1|187383.1|9
1737147660000|2025-01-17 21:01:00|187509.1|187419.1|187510.3|187420.3|187510.3|187420.3|187501.5|187411.5|6
1737147670000|2025-01-17 21:01:10|187509.9|187419.9|187508.4|187418.4|187510.5|187420.5|187507.5|187417.5|6
1737147680000|2025-01-17 21:01:20|187508.3|187418.3|187534.3|187404.3|187538.4|187424.5|187508.3|187404.2|13
1737147690000|2025-01-17 21:01:30|187515.1|187425.1|187519.2|187429.2|187519.3|187429.3|187515.1|187425.1|11
1737147700000|2025-01-17 21:01:40|187514.9|187424.9|187501|187411|187514.9|187424.9|187499.1|187409.1|10
1737147710000|2025-01-17 21:01:50|187498.6|187408.6|187505.5|187415.5|187505.5|187415.5|187498.4|187408.4|8
1737147720000|2025-01-17 21:02:00|187504.8|187414.8|187515.4|187425.4|187515.4|187425.4|187504.8|187414.8|6
1737147730000|2025-01-17 21:02:10|187516.8|187426.8|187511.6|187421.6|187517.4|187427.4|187511.6|187421.6|11
1737147740000|2025-01-17 21:02:20|187513.2|187423.2|187512.3|187422.3|187520|187430|187511|187421|16
1737147750000|2025-01-17 21:02:30|187515.4|187425.4|187513.6|187423.6|187515.4|187425.4|187513.6|187423.6|2
1737147760000|2025-01-17 21:02:40|187514.6|187424.6|187511.5|187421.5|187514.6|187424.6|187511.5|187421.5|2
1737147770000|2025-01-17 21:02:50|187511.6|187421.6|187541.8|187411.8|187542.3|187432.4|187511.6|187411.8|6
1737147780000|2025-01-17 21:03:00|187538.6|187408.6|187538.7|187408.7|187538.7|187408.7|187538.6|187408.6|2
1737147790000|2025-01-17 21:03:10|187534.6|187404.6|187535.2|187405.2|187535.8|187405.8|187534.6|187404.6|4
1737147800000|2025-01-17 21:03:20|187535.9|187405.9|187536.2|187406.2|187536.3|187406.3|187535.9|187405.9|4
1737147810000|2025-01-17 21:03:30|187535.4|187405.4|187535.3|187405.3|187535.4|187405.4|187534.8|187404.8|4
1737147820000|2025-01-17 21:03:40|187537.7|187407.7|187538.4|187408.4|187538.4|187408.4|187537.7|187407.7|2
1737147830000|2025-01-17 21:03:50|187537.8|187407.8|187540.7|187410.7|187550.5|187420.5|187537.8|187407.8|11
1737147840000|2025-01-17 21:04:00|187539.8|187409.8|187539.8|187409.8|187539.8|187409.8|187539.8|187409.8|1
1737147850000|2025-01-17 21:04:10|187535.1|187405.1|187534.6|187404.6|187535.1|187405.1|187534.6|187404.6|2
1737147860000|2025-01-17 21:04:20|187534.7|187404.7|187534.7|187404.7|187534.7|187404.7|187534.7|187404.7|1
1737147870000|2025-01-17 21:04:30|187534.5|187404.5|187545|187415|187545|187415|187533.9|187403.9|6
1737147880000|2025-01-17 21:04:40|187548.4|187418.4|187546.8|187416.8|187548.5|187418.5|187546.8|187416.8|3
1737147890000|2025-01-17 21:04:50|187543.4|187413.4|187558.1|187428.1|187562.5|187432.5|187542.3|187412.3|8
1737147900000|2025-01-17 21:05:00|187560.1|187430.1|187542.1|187412.1|187560.1|187430.1|187542.1|187412.1|6
1737147940000|2025-01-17 21:05:40|187534.6|187404.6|187554.9|187424.9|187554.9|187424.9|187534.6|187404.6|3
1737147950000|2025-01-17 21:05:50|187557.7|187427.7|187535|187405|187557.7|187427.7|187535|187405|9
1737147960000|2025-01-17 21:06:00|187558.7|187428.7|187560.2|187430.2|187560.2|187430.2|187557.5|187427.5|5
1737147970000|2025-01-17 21:06:10|187558.4|187428.4|187558|187428|187558.7|187428.7|187558|187428|3
1737147990000|2025-01-17 21:06:30|187558.1|187428.1|187560.9|187430.9|187562.4|187432.4|187558.1|187428.1|6
1737148000000|2025-01-17 21:06:40|187560.8|187430.8|187558.3|187428.3|187560.8|187430.8|187558.1|187428.1|3
1737148010000|2025-01-17 21:06:50|187559.9|187429.9|187541.3|187411.3|187559.9|187429.9|187541.3|187411.3|5
1737148020000|2025-01-17 21:07:00|187539.4|187409.4|187480.1|187350.1|187539.4|187409.4|187480.1|187350.1|9
1737148030000|2025-01-17 21:07:10|187480.4|187350.4|187480.1|187350.1|187480.4|187350.4|187476.2|187346.2|7
1737148040000|2025-01-17 21:07:20|187480.2|187350.2|187483.7|187353.7|187483.8|187353.8|187478.5|187348.5|10
1737148050000|2025-01-17 21:07:30|187485.3|187355.3|187483.8|187353.8|187485.3|187355.3|187482.5|187352.5|10
1737148060000|2025-01-17 21:07:40|187483.7|187353.7|187482.4|187352.4|187483.7|187353.7|187482.4|187352.4|3
1737148070000|2025-01-17 21:07:50|187482.5|187352.5|187483.8|187353.8|187483.8|187353.8|187482.5|187352.5|3
1737148080000|2025-01-17 21:08:00|187483.9|187353.9|187484|187354|187484|187354|187483.9|187353.9|2
1737148090000|2025-01-17 21:08:10|187484.1|187354.1|187484.1|187354.1|187484.1|187354.1|187484.1|187354.1|1
1737148100000|2025-01-17 21:08:20|187484|187354|187482.2|187352.2|187484.1|187354.1|187482.2|187352.2|3
1737148110000|2025-01-17 21:08:30|187482.3|187352.3|187475.8|187345.8|187482.3|187352.3|187475.8|187345.8|2
1737148120000|2025-01-17 21:08:40|187476.2|187346.2|187476.2|187346.2|187476.2|187346.2|187476|187346|3
1737148130000|2025-01-17 21:08:50|187476.4|187346.4|187478.4|187348.4|187479.6|187349.6|187470.6|187340.6|7
1737148150000|2025-01-17 21:09:10|187478.3|187348.3|187478.4|187348.4|187478.4|187348.4|187478.3|187348.3|2
1737148160000|2025-01-17 21:09:20|187478.1|187348.1|187478.1|187348.1|187478.1|187348.1|187478.1|187348.1|1
1737148170000|2025-01-17 21:09:30|187478.9|187348.9|187478.9|187348.9|187478.9|187348.9|187478.9|187348.9|1
1737148180000|2025-01-17 21:09:40|187479.5|187349.5|187479.5|187349.5|187479.5|187349.5|187479.5|187349.5|1
1737148190000|2025-01-17 21:09:50|187478.5|187348.5|187479|187349|187479|187349|187478|187348|3
1737148200000|2025-01-17 21:10:00|187476.5|187346.5|187478.8|187348.8|187484.8|187354.8|187476|187346|15
1737148210000|2025-01-17 21:10:10|187479.1|187349.1|187479.8|187349.8|187479.8|187349.8|187479.1|187349.1|3
1737148220000|2025-01-17 21:10:20|187480.9|187350.9|187480|187350|187481|187351|187480|187350|5
1737148230000|2025-01-17 21:10:30|187479.3|187349.3|187482.3|187352.3|187482.3|187352.3|187477.9|187347.9|7
1737148240000|2025-01-17 21:10:40|187483.3|187353.3|187481.3|187351.3|187483.3|187353.3|187479.1|187349.1|10
1737148250000|2025-01-17 21:10:50|187481.4|187351.4|187476.3|187346.3|187484.2|187354.2|187476.3|187346.3|9
1737148260000|2025-01-17 21:11:00|187477.6|187347.6|187477.7|187347.7|187477.7|187347.7|187477.6|187347.6|2
1737148270000|2025-01-17 21:11:10|187477.1|187347.1|187477.1|187347.1|187482.6|187352.6|187477.1|187347.1|10
1737148280000|2025-01-17 21:11:20|187484.3|187354.3|187484|187354|187485.9|187355.9|187482|187352|8
1737148290000|2025-01-17 21:11:30|187484.2|187354.2|187482|187352|187484.2|187354.2|187482|187352|4
1737148300000|2025-01-17 21:11:40|187480.1|187350.1|187481.7|187351.7|187482.8|187352.8|187478.4|187348.4|7
1737148310000|2025-01-17 21:11:50|187481.3|187351.3|187481.1|187351.1|187481.3|187351.3|187481.1|187351.1|2
1737148320000|2025-01-17 21:12:00|187481.9|187351.9|187487.3|187357.3|187487.4|187357.4|187481.9|187351.9|6
1737148330000|2025-01-17 21:12:10|187488.6|187358.6|187482.2|187352.2|187488.6|187358.6|187480.2|187350.2|14
1737148340000|2025-01-17 21:12:20|187482.5|187352.5|187482.5|187352.5|187482.5|187352.5|187482.5|187352.5|1
1737148350000|2025-01-17 21:12:30|187482.2|187352.2|187484.6|187354.6|187487.7|187357.7|187482.2|187352.2|16
1737148360000|2025-01-17 21:12:40|187483.5|187353.5|187480.7|187350.7|187483.9|187353.9|187473|187343|17
1737148370000|2025-01-17 21:12:50|187484.8|187354.8|187481.3|187351.3|187484.8|187354.8|187481.3|187351.3|6
1737148380000|2025-01-17 21:13:00|187481.7|187351.7|187494.4|187364.4|187501.6|187371.6|187481.5|187351.5|26
1737148390000|2025-01-17 21:13:10|187492.6|187362.6|187495.4|187365.4|187502.4|187372.4|187492.6|187362.6|11
1737148400000|2025-01-17 21:13:20|187493.3|187363.3|187498.7|187368.7|187498.7|187368.7|187493.3|187363.3|2
1737148410000|2025-01-17 21:13:30|187501|187371|187501.6|187371.6|187501.6|187371.6|187496|187366|7
1737148420000|2025-01-17 21:13:40|187502.4|187372.4|187500.4|187370.4|187502.5|187372.5|187499.1|187369.1|6
1737148430000|2025-01-17 21:13:50|187500.6|187370.6|187500.5|187370.5|187500.6|187370.6|187500.5|187370.5|2
1737148440000|2025-01-17 21:14:00|187500.7|187370.7|187500.3|187370.3|187502.6|187372.6|187498.8|187368.8|6
1737148450000|2025-01-17 21:14:10|187499.7|187369.7|187500.3|187370.3|187500.3|187370.3|187499.7|187369.7|2
1737148460000|2025-01-17 21:14:20|187498.5|187368.5|187498.5|187368.5|187498.5|187368.5|187498.5|187368.5|1
1737148470000|2025-01-17 21:14:30|187498.6|187368.6|187497.9|187367.9|187498.6|187368.6|187497.4|187367.4|4
1737148480000|2025-01-17 21:14:40|187494|187364|187486.5|187356.5|187495.5|187365.5|187480.4|187350.4|7
1737148490000|2025-01-17 21:14:50|187487.7|187357.7|187483.6|187353.6|187487.7|187357.7|187483.6|187353.6|6
1737148500000|2025-01-17 21:15:00|187482.6|187352.6|187481.7|187351.7|187488.7|187358.7|187481.7|187351.7|6
1737148510000|2025-01-17 21:15:10|187482.3|187352.3|187482.3|187352.3|187482.3|187352.3|187482.3|187352.3|1
1737148520000|2025-01-17 21:15:20|187483.1|187353.1|187483.1|187353.1|187483.1|187353.1|187483.1|187353.1|1
1737148530000|2025-01-17 21:15:30|187481.9|187351.9|187483.2|187353.2|187483.2|187353.2|187481.9|187351.9|3
1737148540000|2025-01-17 21:15:40|187482.8|187352.8|187482.4|187352.4|187482.8|187352.8|187482.4|187352.4|3
1737148550000|2025-01-17 21:15:50|187482.2|187352.2|187483.2|187353.2|187483.2|187353.2|187482.2|187352.2|2
1737148560000|2025-01-17 21:16:00|187483.3|187353.3|187493.2|187363.2|187499.8|187369.8|187483.3|187353.3|8
1737148570000|2025-01-17 21:16:10|187495.5|187365.5|187493.1|187363.1|187495.5|187365.5|187493.1|187363.1|5
1737148580000|2025-01-17 21:16:20|187491.2|187361.2|187490.9|187360.9|187491.2|187361.2|187490.9|187360.9|2
1737148590000|2025-01-17 21:16:30|187491.8|187361.8|187491.7|187361.7|187491.8|187361.8|187491.7|187361.7|2
1737148600000|2025-01-17 21:16:40|187491.2|187361.2|187491.2|187361.2|187491.2|187361.2|187491.2|187361.2|1
1737148610000|2025-01-17 21:16:50|187491.5|187361.5|187491.4|187361.4|187491.5|187361.5|187491.4|187361.4|2
1737148620000|2025-01-17 21:17:00|187492.9|187362.9|187492.3|187362.3|187492.9|187362.9|187491.9|187361.9|3
1737148630000|2025-01-17 21:17:10|187492.5|187362.5|187481.9|187351.9|187493.3|187363.3|187481.6|187351.6|9
1737148640000|2025-01-17 21:17:20|187482.4|187352.4|187487.1|187357.1|187488.1|187358.1|187481.3|187351.3|7
1737148650000|2025-01-17 21:17:30|187487.9|187357.9|187500.7|187370.7|187502.6|187372.6|187487.9|187357.9|8
1737148680000|2025-01-17 21:18:00|187499.2|187369.2|187499.2|187369.2|187499.2|187369.2|187499.2|187369.2|1
1737148700000|2025-01-17 21:18:20|187500.8|187370.8|187499.6|187369.6|187500.8|187370.8|187499.6|187369.6|2
1737148730000|2025-01-17 21:18:50|187499.9|187369.9|187498|187368|187499.9|187369.9|187498|187368|2
1737148740000|2025-01-17 21:19:00|187498.4|187368.4|187499|187369|187499|187369|187498.2|187368.2|3
1737148750000|2025-01-17 21:19:10|187498|187368|187496.6|187366.6|187498|187368|187495.4|187365.4|3
1737148760000|2025-01-17 21:19:20|187498|187368|187508.1|187378.1|187508.1|187378.1|187494.8|187364.8|8
1737148770000|2025-01-17 21:19:30|187507.2|187377.2|187504.7|187374.7|187507.2|187377.2|187504.7|187374.7|2
1737148780000|2025-01-17 21:19:40|187504.5|187374.5|187504.5|187374.5|187504.5|187374.5|187504.5|187374.5|1
1737148800000|2025-01-17 21:20:00|187495.1|187365.1|187494.9|187364.9|187495.1|187365.1|187494.9|187364.9|2
1737148830000|2025-01-17 21:20:30|187499.4|187369.4|187512.8|187382.8|187512.8|187382.8|187499.4|187369.4|2
1737148840000|2025-01-17 21:20:40|187513|187383|187511.4|187381.4|187513|187383|187511.4|187381.4|3
1737148860000|2025-01-17 21:21:00|187510.2|187380.2|187506.3|187376.3|187510.2|187380.2|187506.3|187376.3|2
1737148870000|2025-01-17 21:21:10|187506.2|187376.2|187503|187373|187506.2|187376.2|187503|187373|4
1737148880000|2025-01-17 21:21:20|187502|187372|187496.5|187366.5|187502|187372|187496.5|187366.5|3
1737148890000|2025-01-17 21:21:30|187496.4|187366.4|187496.4|187366.4|187496.4|187366.4|187496.4|187366.4|1
1737148910000|2025-01-17 21:21:50|187496.3|187366.3|187496.4|187366.4|187496.4|187366.4|187496.3|187366.3|2
1737148920000|2025-01-17 21:22:00|187495.5|187365.5|187496.1|187366.1|187496.1|187366.1|187495.5|187365.5|3
1737148930000|2025-01-17 21:22:10|187490.5|187360.5|187490|187360|187490.5|187360.5|187481.6|187351.6|9
1737148940000|2025-01-17 21:22:20|187491.1|187361.1|187493|187363|187493.1|187363.1|187491.1|187361.1|4
1737148950000|2025-01-17 21:22:30|187493.1|187363.1|187493.1|187363.1|187493.1|187363.1|187493.1|187363.1|1
1737148960000|2025-01-17 21:22:40|187491.5|187361.5|187489.2|187359.2|187491.5|187361.5|187489.2|187359.2|4
1737148970000|2025-01-17 21:22:50|187490|187360|187489.4|187359.4|187490|187360|187489.3|187359.3|4
1737148980000|2025-01-17 21:23:00|187489.7|187359.7|187489.1|187359.1|187489.7|187359.7|187488.6|187358.6|4
1737148990000|2025-01-17 21:23:10|187489.2|187359.2|187489.1|187359.1|187489.2|187359.2|187489.1|187359.1|2
1737149000000|2025-01-17 21:23:20|187489.5|187359.5|187488.4|187358.4|187489.9|187359.9|187488.3|187358.3|5
1737149010000|2025-01-17 21:23:30|187489.3|187359.3|187492.7|187362.7|187496.9|187366.9|187489.3|187359.3|6
1737149020000|2025-01-17 21:23:40|187490.6|187360.6|187489|187359|187490.6|187360.6|187489|187359|2
1737149030000|2025-01-17 21:23:50|187488.9|187358.9|187488.9|187358.9|187488.9|187358.9|187488.9|187358.9|1
1737149040000|2025-01-17 21:24:00|187488.5|187358.5|187488.7|187358.7|187488.9|187358.9|187488.5|187358.5|4
1737149050000|2025-01-17 21:24:10|187488.6|187358.6|187488.6|187358.6|187488.6|187358.6|187488.6|187358.6|1
1737149060000|2025-01-17 21:24:20|187488.8|187358.8|187488.8|187358.8|187488.8|187358.8|187488.8|187358.8|1
1737149070000|2025-01-17 21:24:30|187488.7|187358.7|187488.7|187358.7|187488.7|187358.7|187488.6|187358.6|3
1737149080000|2025-01-17 21:24:40|187490.2|187360.2|187490.2|187360.2|187490.2|187360.2|187490.2|187360.2|1
1737149090000|2025-01-17 21:24:50|187498.7|187368.7|187494.2|187364.2|187505.7|187375.7|187494.2|187364.2|6
1737149100000|2025-01-17 21:25:00|187498|187368|187509.5|187379.5|187510.5|187380.5|187498|187368|4
1737149110000|2025-01-17 21:25:10|187513.5|187383.5|187524.4|187394.4|187526.2|187396.2|187494.7|187364.7|16
1737149120000|2025-01-17 21:25:20|187525.7|187395.7|187522.8|187392.8|187526.3|187396.3|187522.6|187392.6|8
1737149130000|2025-01-17 21:25:30|187522.1|187392.1|187510.6|187380.6|187522.1|187392.1|187508.4|187378.4|7
1737149140000|2025-01-17 21:25:40|187510.8|187380.8|187556.2|187426.2|187556.7|187426.7|187509.5|187379.5|15
1737149150000|2025-01-17 21:25:50|187556.1|187426.1|187555.1|187425.1|187556.1|187426.1|187555.1|187425.1|7
1737149160000|2025-01-17 21:26:00|187555.3|187425.3|187555|187425|187555.3|187425.3|187555|187425|2
1737149170000|2025-01-17 21:26:10|187553.9|187423.9|187555.1|187425.1|187556.8|187426.8|187553.9|187423.9|4
1737149180000|2025-01-17 21:26:20|187554.6|187424.6|187554.7|187424.7|187554.7|187424.7|187554.6|187424.6|2
1737149190000|2025-01-17 21:26:30|187554.8|187424.8|187554.8|187424.8|187554.8|187424.8|187554.7|187424.7|3
1737149200000|2025-01-17 21:26:40|187551.5|187421.5|187553.7|187423.7|187553.7|187423.7|187551.5|187421.5|3
1737149210000|2025-01-17 21:26:50|187552.7|187422.7|187551.7|187421.7|187552.7|187422.7|187551.7|187421.7|2
1737149220000|2025-01-17 21:27:00|187552|187422|187547.7|187417.7|187552|187422|187546.3|187416.3|8
1737149230000|2025-01-17 21:27:10|187547.6|187417.6|187547.6|187417.6|187547.6|187417.6|187547.6|187417.6|1
1737149250000|2025-01-17 21:27:30|187547.5|187417.5|187546.1|187416.1|187547.5|187417.5|187546.1|187416.1|2
1737149260000|2025-01-17 21:27:40|187546|187416|187546|187416|187546|187416|187546|187416|1
1737149270000|2025-01-17 21:27:50|187546.3|187416.3|187546.3|187416.3|187546.3|187416.3|187546.3|187416.3|1
1737149280000|2025-01-17 21:28:00|187546.2|187416.2|187546.4|187416.4|187546.4|187416.4|187546.2|187416.2|2
1737149290000|2025-01-17 21:28:10|187546.5|187416.5|187542|187412|187546.5|187416.5|187542|187412|3
1737149300000|2025-01-17 21:28:20|187546.2|187416.2|187550.8|187420.8|187550.8|187420.8|187541|187411|10
1737149310000|2025-01-17 21:28:30|187550.6|187420.6|187549.9|187419.9|187550.6|187420.6|187549.9|187419.9|2
1737149330000|2025-01-17 21:28:50|187550|187420|187550|187420|187550|187420|187550|187420|1
1737149340000|2025-01-17 21:29:00|187543.3|187413.3|187541.7|187411.7|187543.3|187413.3|187541.7|187411.7|3
1737149350000|2025-01-17 21:29:10|187542.9|187412.9|187526.7|187396.7|187542.9|187412.9|187522.8|187392.8|6
1737149360000|2025-01-17 21:29:20|187525.5|187395.5|187524.2|187394.2|187525.7|187395.7|187524.2|187394.2|3
1737149370000|2025-01-17 21:29:30|187528.1|187398.1|187526.6|187396.6|187528.3|187398.3|187526.6|187396.6|4
1737149380000|2025-01-17 21:29:40|187522.5|187392.5|187535.5|187405.5|187535.5|187405.5|187516.8|187386.8|8
1737149390000|2025-01-17 21:29:50|187534.3|187404.3|187537|187407|187537|187407|187534.3|187404.3|3
1737149400000|2025-01-17 21:30:00|187542.7|187412.7|187527.5|187397.5|187551.9|187421.9|187527.5|187397.5|12
1737149410000|2025-01-17 21:30:10|187526.6|187396.6|187526.1|187396.1|187527.7|187397.7|187526.1|187396.1|4
1737149430000|2025-01-17 21:30:30|187526.5|187396.5|187526.4|187396.4|187526.5|187396.5|187526.4|187396.4|2
1737149460000|2025-01-17 21:31:00|187525.5|187395.5|187526.3|187396.3|187526.9|187396.9|187525.5|187395.5|6
1737149480000|2025-01-17 21:31:20|187526.4|187396.4|187526.4|187396.4|187526.4|187396.4|187526.4|187396.4|1
1737149490000|2025-01-17 21:31:30|187525|187395|187518.2|187388.2|187525|187395|187516.9|187386.9|4
1737149500000|2025-01-17 21:31:40|187517.9|187387.9|187517.9|187387.9|187517.9|187387.9|187517.9|187387.9|1
1737149510000|2025-01-17 21:31:50|187517.8|187387.8|187515.6|187385.6|187518|187388|187515.6|187385.6|3
1737149520000|2025-01-17 21:32:00|187515.7|187385.7|187515.3|187385.3|187515.7|187385.7|187515.3|187385.3|3
1737149530000|2025-01-17 21:32:10|187515.4|187385.4|187515.4|187385.4|187515.4|187385.4|187515.3|187385.3|3
1737149540000|2025-01-17 21:32:20|187515.3|187385.3|187515.4|187385.4|187515.4|187385.4|187515.3|187385.3|2
1737149550000|2025-01-17 21:32:30|187521.5|187391.5|187539|187409|187539.1|187409.1|187521.5|187391.5|8
1737149560000|2025-01-17 21:32:40|187538.1|187408.1|187538.1|187408.1|187538.2|187408.2|187537.9|187407.9|7
1737149580000|2025-01-17 21:33:00|187538.7|187408.7|187538.6|187408.6|187538.7|187408.7|187538.6|187408.6|2
1737149600000|2025-01-17 21:33:20|187541.3|187411.3|187541.3|187411.3|187541.3|187411.3|187541.3|187411.3|1
1737149610000|2025-01-17 21:33:30|187542|187412|187554.5|187424.5|187554.5|187424.5|187541.9|187411.9|8
1737149620000|2025-01-17 21:33:40|187548.5|187418.5|187544.1|187414.1|187553.2|187423.2|187541.8|187411.8|11
1737149630000|2025-01-17 21:33:50|187544|187414|187543.7|187413.7|187544|187414|187543.6|187413.6|3
1737149640000|2025-01-17 21:34:00|187543.6|187413.6|187544.5|187414.5|187544.6|187414.6|187543.3|187413.3|5
1737149650000|2025-01-17 21:34:10|187543.4|187413.4|187543.4|187413.4|187543.4|187413.4|187543.4|187413.4|1
1737149660000|2025-01-17 21:34:20|187543.9|187413.9|187543.9|187413.9|187543.9|187413.9|187543.9|187413.9|1
1737149670000|2025-01-17 21:34:30|187544.7|187414.7|187543.9|187413.9|187545|187415|187543.9|187413.9|3
1737149680000|2025-01-17 21:34:40|187543.8|187413.8|187543.9|187413.9|187545|187415|187543.8|187413.8|4
1737149690000|2025-01-17 21:34:50|187545.1|187415.1|187556.1|187426.1|187557.2|187427.2|187545.1|187415.1|4
1737149700000|2025-01-17 21:35:00|187555.8|187425.8|187555.9|187425.9|187556.1|187426.1|187555.6|187425.6|4
1737149710000|2025-01-17 21:35:10|187557.8|187427.8|187557.8|187427.8|187558|187428|187557.8|187427.8|3
1737149720000|2025-01-17 21:35:20|187557.7|187427.7|187557.8|187427.8|187557.8|187427.8|187557.5|187427.5|4
1737149730000|2025-01-17 21:35:30|187557.9|187427.9|187557.7|187427.7|187557.9|187427.9|187557.7|187427.7|2
1737149750000|2025-01-17 21:35:50|187557.9|187427.9|187557.8|187427.8|187558.2|187428.2|187556.5|187426.5|6
1737149760000|2025-01-17 21:36:00|187556.9|187426.9|187554.9|187424.9|187557|187427|187554.9|187424.9|5
1737149770000|2025-01-17 21:36:10|187554.6|187424.6|187555.2|187425.2|187555.3|187425.3|187554.6|187424.6|4
1737149780000|2025-01-17 21:36:20|187555.3|187425.3|187555.3|187425.3|187555.3|187425.3|187555.3|187425.3|1
1737149790000|2025-01-17 21:36:30|187556.1|187426.1|187555.8|187425.8|187556.1|187426.1|187555.8|187425.8|2
1737149800000|2025-01-17 21:36:40|187555.7|187425.7|187555.3|187425.3|187555.8|187425.8|187555.3|187425.3|3
1737149810000|2025-01-17 21:36:50|187555.4|187425.4|187555.2|187425.2|187555.4|187425.4|187555.2|187425.2|2
1737149820000|2025-01-17 21:37:00|187557.5|187427.5|187557.4|187427.4|187558.7|187428.7|187557.4|187427.4|4
1737149830000|2025-01-17 21:37:10|187557.5|187427.5|187557.5|187427.5|187557.5|187427.5|187557.5|187427.5|1
1737149860000|2025-01-17 21:37:40|187557.3|187427.3|187557.3|187427.3|187557.3|187427.3|187557.3|187427.3|1
1737149870000|2025-01-17 21:37:50|187556.7|187426.7|187556.7|187426.7|187556.7|187426.7|187556.7|187426.7|1
1737149880000|2025-01-17 21:38:00|187556.6|187426.6|187556.8|187426.8|187556.8|187426.8|187556.6|187426.6|2
1737149890000|2025-01-17 21:38:10|187556.9|187426.9|187556.9|187426.9|187556.9|187426.9|187556.9|187426.9|1
1737149910000|2025-01-17 21:38:30|187557.1|187427.1|187556|187426|187557.1|187427.1|187556|187426|3
1737149920000|2025-01-17 21:38:40|187555.9|187425.9|187556.1|187426.1|187556.1|187426.1|187555.9|187425.9|2
1737149930000|2025-01-17 21:38:50|187556|187426|187557.5|187427.5|187557.5|187427.5|187556|187426|8
1737149940000|2025-01-17 21:39:00|187557.6|187427.6|187557.4|187427.4|187557.6|187427.6|187557.3|187427.3|3
1737149950000|2025-01-17 21:39:10|187557.3|187427.3|187557.2|187427.2|187557.6|187427.6|187557.2|187427.2|4
1737149970000|2025-01-17 21:39:30|187557.1|187427.1|187557.3|187427.3|187557.4|187427.4|187557.1|187427.1|3
1737149980000|2025-01-17 21:39:40|187557.2|187427.2|187556.6|187426.6|187557.5|187427.5|187555.7|187425.7|4
1737149990000|2025-01-17 21:39:50|187556.4|187426.4|187556.8|187426.8|187556.8|187426.8|187556.4|187426.4|3
1737150000000|2025-01-17 21:40:00|187556.9|187426.9|187556.5|187426.5|187556.9|187426.9|187556.5|187426.5|4
1737150010000|2025-01-17 21:40:10|187556.6|187426.6|187556.4|187426.4|187556.6|187426.6|187556.4|187426.4|2
1737150020000|2025-01-17 21:40:20|187556.5|187426.5|187556.3|187426.3|187556.5|187426.5|187556.3|187426.3|2
1737150030000|2025-01-17 21:40:30|187550.5|187420.5|187556.9|187426.9|187557|187427|187550.5|187420.5|4
1737150050000|2025-01-17 21:40:50|187556.8|187426.8|187554.8|187424.8|187556.8|187426.8|187554.8|187424.8|2
1737150060000|2025-01-17 21:41:00|187553.6|187423.6|187554.5|187424.5|187554.8|187424.8|187553.6|187423.6|6
1737150070000|2025-01-17 21:41:10|187554.6|187424.6|187554.4|187424.4|187554.6|187424.6|187554.3|187424.3|4
1737150080000|2025-01-17 21:41:20|187559.1|187429.1|187592|187462|187608|187478|187559.1|187429.1|10
1737150090000|2025-01-17 21:41:30|187591.8|187461.8|187595.3|187465.3|187595.3|187465.3|187591.8|187461.8|12
1737150100000|2025-01-17 21:41:40|187596.1|187466.1|187591.3|187461.3|187598.1|187468.1|187589.7|187459.7|18
1737150110000|2025-01-17 21:41:50|187590.9|187460.9|187589.7|187459.7|187590.9|187460.9|187585.4|187455.4|13
1737150120000|2025-01-17 21:42:00|187588.5|187458.5|187595.9|187465.9|187596.7|187466.7|187588.2|187458.2|10
1737150130000|2025-01-17 21:42:10|187596|187466|187550.3|187420.3|187596.1|187466.1|187550.3|187420.3|7
1737150140000|2025-01-17 21:42:20|187550.2|187420.2|187549.8|187419.8|187550.3|187420.3|187548.6|187418.6|12
1737150150000|2025-01-17 21:42:30|187546.3|187416.3|187548.1|187418.1|187548.9|187418.9|187545.3|187415.3|10
1737150160000|2025-01-17 21:42:40|187546.5|187416.5|187532.1|187402.1|187546.5|187416.5|187532.1|187402.1|6
1737150170000|2025-01-17 21:42:50|187536.2|187406.2|187586.8|187248.3|187624.8|187406.2|187493.8|187239.4|17
1737150180000|2025-01-17 21:43:00|187586.7|187248.4|187551.9|187209.9|187637.2|187349.4|187479.4|187142|27
1737150190000|2025-01-17 21:43:10|187569.1|187227.1|187584.6|187242.6|187585.3|187243.3|187560.5|187218.5|21
1737150200000|2025-01-17 21:43:20|187594.2|187252.2|187509.3|187167.3|187596.6|187254.6|187495.1|187153.1|20
1737150210000|2025-01-17 21:43:30|187507.3|187165.3|187500|187158|187529|187187|187497.9|187155.9|8
1737150220000|2025-01-17 21:43:40|187521.3|187179.3|187504.8|187162.8|187537.7|187195.7|187502.9|187160.9|8
1737150230000|2025-01-17 21:43:50|187496.5|187154.5|187504.6|187162.6|187560|187218|187493.5|187151.5|15
1737150240000|2025-01-17 21:44:00|187509.1|187167.1|187555.7|187213.7|187570.6|187228.6|187481.6|187139.6|17
1737150250000|2025-01-17 21:44:10|187510.2|187168.2|187454.2|187112.2|187593.7|187251.7|187453.4|187111.4|11
1737150260000|2025-01-17 21:44:20|187453.9|187111.9|187461.3|187119.3|187586.4|187244.4|187439.1|187097.1|21
1737150270000|2025-01-17 21:44:30|187461.1|187119.1|187545.1|187203.1|187554.7|187212.7|187461.1|187119.1|11
1737150280000|2025-01-17 21:44:40|187549.7|187207.7|187459.9|187117.9|187559.1|187217.1|187450.7|187108.7|13
1737150290000|2025-01-17 21:44:50|187460.3|187118.3|187485.6|187143.6|187523.9|187181.9|187457.2|187115.2|14
1737150300000|2025-01-17 21:45:00|187485.4|187143.4|187569.3|187227.3|187588.3|187246.3|187483.9|187141.9|28
1737150310000|2025-01-17 21:45:10|187569.2|187227.2|187571.3|187229.3|187573.3|187231.3|187557.6|187215.6|9
1737150320000|2025-01-17 21:45:20|187577.1|187235.1|187591|187249|187591|187249|187577.1|187235.1|3
1737150330000|2025-01-17 21:45:30|187518.7|187176.7|187487.6|187145.6|187518.7|187176.7|187457.4|187115.4|28
1737150340000|2025-01-17 21:45:40|187485.9|187143.9|187472.9|187130.9|187485.9|187143.9|187472.9|187130.9|5
1737150350000|2025-01-17 21:45:50|187472.8|187130.8|187472.8|187130.8|187472.8|187130.8|187472.6|187130.6|3
1737150360000|2025-01-17 21:46:00|187479.4|187137.4|187428|187086|187501.5|187181.7|187418.7|187076.7|17
1737150370000|2025-01-17 21:46:10|187427.7|187085.7|187432.3|187090.3|187482.6|187143.2|187423|187081|24
1737150380000|2025-01-17 21:46:20|187430.8|187088.8|187517|187175|187517|187175|187426.6|187084.6|17
1737150390000|2025-01-17 21:46:30|187518.8|187176.8|187596.6|187254.6|187611.1|187269.1|187518.8|187176.8|31
1737150400000|2025-01-17 21:46:40|187596.7|187254.7|187596.6|187254.6|187618.5|187276.5|187583|187241|10
1737150410000|2025-01-17 21:46:50|187594.1|187252.1|187598.7|187256.7|187618.8|187276.8|187592.6|187250.6|16
1737150420000|2025-01-17 21:47:00|187598.6|187256.6|187540.4|187198.4|187613.6|187271.6|187540.4|187198.4|13
1737150430000|2025-01-17 21:47:10|187539.8|187197.8|187538.3|187196.3|187540.4|187198.4|187538.3|187196.3|3
1737150440000|2025-01-17 21:47:20|187538.2|187196.2|187538|187196|187540.8|187198.8|187532.2|187190.2|7
1737150450000|2025-01-17 21:47:30|187537.7|187195.7|187545.6|187203.6|187573.8|187231.8|187537.7|187195.7|15
1737150460000|2025-01-17 21:47:40|187545.5|187203.5|187566|187224|187594.9|187252.9|187542.6|187200.6|16
1737150470000|2025-01-17 21:47:50|187569.5|187227.5|187569.8|187227.8|187582.1|187240.1|187554.4|187212.4|10
1737150480000|2025-01-17 21:48:00|187566.9|187224.9|187573.2|187231.2|187607.2|187265.2|187554|187212|10
1737150490000|2025-01-17 21:48:10|187552.3|187210.3|187574.1|187232.1|187583.1|187241.1|187552.3|187210.3|7
1737150500000|2025-01-17 21:48:20|187571|187229|187568.9|187226.9|187593|187251|187556.1|187214.1|13
1737150510000|2025-01-17 21:48:30|187582.5|187240.5|187575.4|187233.4|187582.5|187240.5|187556.9|187214.9|8
1737150520000|2025-01-17 21:48:40|187550.8|187208.8|187580.3|187238.3|187592.6|187250.6|187550.8|187208.8|15
1737150530000|2025-01-17 21:48:50|187576.6|187234.6|187576|187234|187576.8|187234.8|187567.5|187225.5|7
1737150540000|2025-01-17 21:49:00|187576.3|187234.3|187570.6|187228.6|187594.4|187252.4|187560.5|187218.5|19
1737150550000|2025-01-17 21:49:10|187570|187228|187701.4|187359.4|187715.6|187373.6|187559.8|187217.8|24
1737150560000|2025-01-17 21:49:20|187711.5|187369.5|187640.4|187298.4|187729.8|187387.8|187578.6|187236.6|24
1737150570000|2025-01-17 21:49:30|187640.6|187298.6|187655.1|187313.1|187748.8|187406.8|187639.4|187297.4|16
1737150580000|2025-01-17 21:49:40|187651.7|187309.7|187696.3|187354.3|187696.3|187354.3|187648.3|187306.3|9
1737150590000|2025-01-17 21:49:50|187662|187320|187768.5|187426.5|187796.2|187454.2|187660.7|187318.7|30
1737150600000|2025-01-17 21:50:00|187746.1|187404.1|187716.2|187374.2|187772.4|187430.4|187704|187362|12
1737150610000|2025-01-17 21:50:10|187716.4|187374.4|187714.7|187372.7|187720.3|187378.3|187714.7|187372.7|10
1737150620000|2025-01-17 21:50:20|187713.1|187371.1|187686.3|187344.3|187722.6|187380.6|187648.2|187306.2|18
1737150630000|2025-01-17 21:50:30|187686|187344|187676.8|187334.8|187686|187344|187676.8|187334.8|6
1737150640000|2025-01-17 21:50:40|187677.7|187335.7|187693.7|187351.7|187697.5|187355.5|187662.1|187320.1|15
1737150650000|2025-01-17 21:50:50|187694.2|187352.2|187694.9|187352.9|187695.4|187353.4|187694.2|187352.2|3
1737150660000|2025-01-17 21:51:00|187694.8|187352.8|187687.6|187345.6|187694.8|187352.8|187687.6|187345.6|5
1737150670000|2025-01-17 21:51:10|187687|187345|187658.9|187316.9|187687.3|187345.3|187657.9|187315.9|23
1737150680000|2025-01-17 21:51:20|187662.3|187320.3|187654.7|187312.7|187681.9|187339.9|187651.1|187309.1|12
1737150690000|2025-01-17 21:51:30|187654.9|187312.9|187703.4|187361.4|187703.4|187361.4|187649.5|187307.5|10
1737150700000|2025-01-17 21:51:40|187630.3|187288.3|187644.5|187302.5|187688.9|187346.9|187630.3|187288.3|6
1737150710000|2025-01-17 21:51:50|187644.7|187302.7|187639.3|187297.3|187644.8|187302.8|187639.3|187297.3|3
1737150720000|2025-01-17 21:52:00|187639.1|187297.1|187672.5|187330.5|187672.5|187330.5|187638.7|187296.7|5
1737150730000|2025-01-17 21:52:10|187650.4|187308.4|187636.2|187294.2|187739.9|187397.9|187635.9|187293.9|13
1737150740000|2025-01-17 21:52:20|187631.1|187289.1|187650.1|187308.1|187694.3|187352.3|187630.3|187288.3|11
1737150750000|2025-01-17 21:52:30|187651.2|187309.2|187655.3|187313.3|187689.2|187347.2|187644|187302|16
1737150760000|2025-01-17 21:52:40|187648.6|187306.6|187659|187317|187663.3|187321.3|187648.6|187306.6|6
1737150770000|2025-01-17 21:52:50|187659.4|187317.4|187649.3|187307.3|187659.4|187317.4|187644.3|187302.3|7
1737150780000|2025-01-17 21:53:00|187644.6|187302.6|187647.8|187305.8|187671.9|187329.9|187639.6|187297.6|18
1737150790000|2025-01-17 21:53:10|187650.2|187308.2|187649.7|187307.7|187691.2|187349.2|187640|187298|14
1737150800000|2025-01-17 21:53:20|187649.6|187307.6|187649.8|187307.8|187653.4|187311.4|187649.6|187307.6|6
1737150810000|2025-01-17 21:53:30|187644.5|187302.5|187650.9|187308.9|187683.3|187341.3|187642.4|187300.4|19
1737150820000|2025-01-17 21:53:40|187693.1|187351.1|187662|187320|187693.1|187351.1|187645.8|187303.8|13
1737150830000|2025-01-17 21:53:50|187642.1|187300.1|187649.2|187307.2|187673|187331|187626.7|187284.7|17
1737150840000|2025-01-17 21:54:00|187648.5|187306.5|187653.6|187311.6|187680.8|187338.8|187642.9|187300.9|31
1737150850000|2025-01-17 21:54:10|187647.2|187305.2|187653.1|187311.1|187666.6|187324.6|187647.1|187305.1|10
1737150860000|2025-01-17 21:54:20|187653.2|187311.2|187645.5|187303.5|187653.2|187311.2|187645.5|187303.5|3
1737150870000|2025-01-17 21:54:30|187653|187311|187649|187307|187675.1|187333.1|187643.7|187301.7|13
1737150880000|2025-01-17 21:54:40|187661.1|187319.1|187647|187305|187681.3|187339.3|187636.5|187294.5|20
1737150890000|2025-01-17 21:54:50|187648.7|187306.7|187647.8|187305.8|187648.7|187306.7|187647.8|187305.8|2
1737150900000|2025-01-17 21:55:00|187645.5|187303.5|187625.3|187283.3|187681.8|187339.8|187524.4|187182.4|24
1737150910000|2025-01-17 21:55:10|187630.3|187288.3|187644.8|187302.8|187694.3|187352.3|187534.9|187192.9|12
1737150920000|2025-01-17 21:55:20|187655.5|187313.5|187618.5|187276.5|187655.5|187313.5|187576.7|187234.7|3
1737150930000|2025-01-17 21:55:30|187616.8|187274.8|187669.1|187327.1|187818.2|187476.2|187616.8|187274.8|3
1737150940000|2025-01-17 21:55:40|187498.2|187156.2|187498.2|187156.2|187498.2|187156.2|187498.2|187156.2|1
1737150950000|2025-01-17 21:55:50|187600.3|187258.3|187511.4|187169.4|187657.3|187315.3|187511.4|187169.4|10
1737150960000|2025-01-17 21:56:00|187522.9|187180.9|187584.1|187242.1|187584.1|187242.1|187522.9|187180.9|2
1737150970000|2025-01-17 21:56:10|187661.9|187319.9|187535.6|187193.6|187664.9|187322.9|187511.4|187169.4|7
1737150980000|2025-01-17 21:56:20|187548.5|187206.5|187574.6|187232.6|187574.6|187232.6|187512|187170|5
1737150990000|2025-01-17 21:56:30|187641|187299|187519.4|187177.4|187754.6|187412.6|187519.4|187177.4|3
1737151010000|2025-01-17 21:56:50|187559|187217|187657.4|187315.4|187825.1|187483.1|187559|187217|4
1737151020000|2025-01-17 21:57:00|187658.1|187316.1|187490.7|187148.7|187799.6|187457.6|187490.7|187148.7|8
1737151030000|2025-01-17 21:57:10|187621|187279|187599.2|187257.2|187670.6|187328.6|187599.2|187257.2|4
1737151050000|2025-01-17 21:57:30|187577.2|187235.2|187576.4|187234.4|187577.2|187235.2|187576.4|187234.4|3
1737151060000|2025-01-17 21:57:40|187766.6|187424.6|187600.3|187258.3|187766.6|187424.6|187548|187206|5
1737151070000|2025-01-17 21:57:50|187736|187394|187736|187394|187736|187394|187736|187394|1
1737151080000|2025-01-17 21:58:00|187792.2|187450.2|187591.7|187249.7|187792.2|187450.2|187574.9|187232.9|7
1737151090000|2025-01-17 21:58:10|187609.9|187267.9|187617.6|187275.6|187648.5|187306.5|187586.2|187244.2|8
1737151100000|2025-01-17 21:58:20|187606.2|187264.2|187672.6|187330.6|187672.6|187330.6|187606.2|187264.2|8
1737320400000|2025-01-19 21:00:00|187508.6|187111.6|187508.6|187111.6|187508.6|187111.6|187508.6|187111.6|1
1737324030000|2025-01-19 22:00:30|187483.6|187136.6|187483.6|187136.6|187483.6|187136.6|187483.6|187136.6|1
1737327960000|2025-01-19 23:06:00|187501.1|187159.1|187501.1|187159.1|187501.1|187159.1|187501.1|187159.1|1
1737328130000|2025-01-19 23:08:50|187503.5|187161.5|187506.3|187164.3|187506.3|187164.3|187503.5|187161.5|2
1737328150000|2025-01-19 23:09:10|187494.7|187152.7|187818.8|187476.8|187837.2|187495.2|187494.7|187152.7|6
1737328160000|2025-01-19 23:09:20|187818.9|187476.9|187843.8|187501.8|187843.8|187501.8|187818.9|187476.9|2
1737328170000|2025-01-19 23:09:30|187818.9|187476.9|187842|187500|187842|187500|187818.8|187476.8|3
1737328180000|2025-01-19 23:09:40|187818.8|187476.8|187849.1|187507.1|187849.6|187507.6|187818.8|187476.8|4
1737328190000|2025-01-19 23:09:50|187847.6|187505.6|187847.5|187505.5|187847.6|187505.6|187845.8|187503.8|4
1737328200000|2025-01-19 23:10:00|187847|187505|187846.2|187504.2|187847|187505|187846.2|187504.2|2
1737328220000|2025-01-19 23:10:20|187845.4|187503.4|187842.7|187500.7|187845.4|187503.4|187842.7|187500.7|3
1737328230000|2025-01-19 23:10:30|187850.9|187508.9|187841.7|187499.7|187851.2|187509.2|187841.7|187499.7|5
1737328240000|2025-01-19 23:10:40|187852.4|187510.4|187839.5|187497.5|187852.4|187510.4|187839.5|187497.5|4
1737328250000|2025-01-19 23:10:50|187839.3|187497.3|187839.3|187497.3|187839.3|187497.3|187839.3|187497.3|1
1737328260000|2025-01-19 23:11:00|187852.9|187510.9|187851.5|187509.5|187852.9|187510.9|187851.5|187509.5|2
1737328270000|2025-01-19 23:11:10|187852.3|187510.3|187830.4|187488.4|187852.3|187510.3|187830.4|187488.4|5
1737328280000|2025-01-19 23:11:20|187829.8|187487.8|187837.7|187495.7|187837.7|187495.7|187829.8|187487.8|3
1737328290000|2025-01-19 23:11:30|187837.9|187495.9|187830.2|187488.2|187837.9|187495.9|187830.2|187488.2|4
1737328300000|2025-01-19 23:11:40|187837.7|187495.7|187830|187488|187837.7|187495.7|187830|187488|3
1737328310000|2025-01-19 23:11:50|187842.8|187500.8|187842.6|187500.6|187842.8|187500.8|187842.6|187500.6|2
1737328320000|2025-01-19 23:12:00|187842.8|187500.8|187842.6|187500.6|187842.8|187500.8|187842.6|187500.6|2
1737328330000|2025-01-19 23:12:10|187837.3|187495.3|187837.2|187495.2|187837.3|187495.3|187837.2|187495.2|2
1737328340000|2025-01-19 23:12:20|187837.1|187495.1|187837.1|187495.1|187837.1|187495.1|187837.1|187495.1|1
1737328350000|2025-01-19 23:12:30|187837|187495|187837|187495|187837|187495|187837|187495|1
1737328360000|2025-01-19 23:12:40|187842.1|187500.1|187841.8|187499.8|187842.1|187500.1|187841.8|187499.8|3
1737328370000|2025-01-19 23:12:50|187841.7|187499.7|187841.7|187499.7|187841.7|187499.7|187841.7|187499.7|1
1737328380000|2025-01-19 23:13:00|187828.9|187486.9|187836.7|187494.7|187836.7|187494.7|187828.9|187486.9|2
1737328390000|2025-01-19 23:13:10|187836.6|187494.6|187836.6|187494.6|187836.6|187494.6|187836.6|187494.6|1
1737328410000|2025-01-19 23:13:30|187841.4|187499.4|187841.4|187499.4|187841.4|187499.4|187841.4|187499.4|1
1737328420000|2025-01-19 23:13:40|187841.3|187499.3|187841.3|187499.3|187841.3|187499.3|187841.3|187499.3|1
1737328430000|2025-01-19 23:13:50|187841|187499|187840.9|187498.9|187841|187499|187840.9|187498.9|2
1737328440000|2025-01-19 23:14:00|187828.4|187486.4|187828.4|187486.4|187828.4|187486.4|187828.4|187486.4|1
1737328450000|2025-01-19 23:14:10|187836.3|187494.3|187836.3|187494.3|187836.3|187494.3|187836.3|187494.3|1
1737328470000|2025-01-19 23:14:30|187840.9|187498.9|187840.9|187498.9|187840.9|187498.9|187840.9|187498.9|1
1737328490000|2025-01-19 23:14:50|187840.7|187498.7|187836.1|187494.1|187840.7|187498.7|187836.1|187494.1|3
1737328500000|2025-01-19 23:15:00|187836.4|187494.4|187836.4|187494.4|187836.4|187494.4|187836.4|187494.4|1
1737328510000|2025-01-19 23:15:10|187836.3|187494.3|187836.3|187494.3|187836.3|187494.3|187836.3|187494.3|1
1737328520000|2025-01-19 23:15:20|187836.2|187494.2|187836.3|187494.3|187836.3|187494.3|187836.2|187494.2|2
1737328530000|2025-01-19 23:15:30|187840.6|187498.6|187840.6|187498.6|187840.6|187498.6|187840.6|187498.6|1
1737328550000|2025-01-19 23:15:50|187836.1|187494.1|187836.1|187494.1|187836.1|187494.1|187836.1|187494.1|1
1737328560000|2025-01-19 23:16:00|187836.3|187494.3|187836.3|187494.3|187836.3|187494.3|187836.3|187494.3|1
1737328570000|2025-01-19 23:16:10|187836.4|187494.4|187828.5|187486.5|187836.4|187494.4|187828.5|187486.5|2
1737328600000|2025-01-19 23:16:40|187842.4|187500.4|187829.7|187487.7|187842.4|187500.4|187829.7|187487.7|2
1737328610000|2025-01-19 23:16:50|187829.8|187487.8|187829.9|187487.9|187829.9|187487.9|187829.8|187487.8|2
1737328620000|2025-01-19 23:17:00|187830|187488|187837.6|187495.6|187837.6|187495.6|187830|187488|2
1737328630000|2025-01-19 23:17:10|187837.4|187495.4|187843|187501|187843|187501|187837.4|187495.4|4
1737328640000|2025-01-19 23:17:20|187842.9|187500.9|187842.9|187500.9|187842.9|187500.9|187842.9|187500.9|1
1737328650000|2025-01-19 23:17:30|187843.1|187501.1|187843.2|187501.2|187843.2|187501.2|187843.1|187501.1|2
1737328660000|2025-01-19 23:17:40|187837.7|187495.7|187821|187479|187837.7|187495.7|187821|187479|2
1737328690000|2025-01-19 23:18:10|187844.7|187502.7|187844.8|187502.8|187844.8|187502.8|187844.7|187502.7|2
1737328710000|2025-01-19 23:18:30|187844.4|187502.4|187838.4|187496.4|187844.4|187502.4|187838.4|187496.4|2
1737328750000|2025-01-19 23:19:10|187844.5|187502.5|187821|187479|187844.5|187502.5|187821|187479|2
1737328850000|2025-01-19 23:20:50|187844.1|187502.1|187821|187479|187844.5|187502.5|187821|187479|3
1737328890000|2025-01-19 23:21:30|187838.4|187496.4|187821|187479|187838.4|187496.4|187821|187479|4
1737328900000|2025-01-19 23:21:40|187838.4|187496.4|187821|187479|187838.4|187496.4|187821|187479|4
1737328940000|2025-01-19 23:22:20|187838.4|187496.4|187821|187479|187838.4|187496.4|187821|187479|2
1737328960000|2025-01-19 23:22:40|187844.5|187502.5|187844.5|187502.5|187844.5|187502.5|187844.5|187502.5|1
1737328970000|2025-01-19 23:22:50|187821|187479|187821|187479|187821|187479|187821|187479|1
1737328980000|2025-01-19 23:23:00|187844.5|187502.5|187844.1|187502.1|187844.5|187502.5|187844.1|187502.1|2
1737328990000|2025-01-19 23:23:10|187821|187479|187821|187479|187821|187479|187821|187479|1
1737329000000|2025-01-19 23:23:20|187820.4|187478.4|187821|187479|187821|187479|187820.4|187478.4|2
1737329170000|2025-01-19 23:26:10|187757.2|187415.2|187757.2|187415.2|187757.2|187415.2|187757.2|187415.2|1
1737329190000|2025-01-19 23:26:30|187821|187479|187821|187479|187821|187479|187821|187479|1
1737329200000|2025-01-19 23:26:40|187757.2|187415.2|187673.8|187543.8|187821|187543.8|187645.5|187415.2|4
1737329210000|2025-01-19 23:26:50|187677.5|187335.5|187714.9|187584.9|187714.9|187584.9|187677.5|187335.5|2
1737329230000|2025-01-19 23:27:10|187801.8|187498.1|187519|187177|187861|187519|187519|187177|8
1737329240000|2025-01-19 23:27:20|187456|187114|187518.9|187176.9|187518.9|187176.9|187454.7|187112.7|6
1737329250000|2025-01-19 23:27:30|187518.5|187176.5|187518.9|187176.9|187518.9|187176.9|187518.5|187176.5|2
1737329280000|2025-01-19 23:28:00|187438.3|187096.3|187537.4|187195.4|187537.6|187195.6|187438.3|187096.3|3
1737329290000|2025-01-19 23:28:10|187438.2|187096.2|187438.4|187096.4|187438.4|187096.4|187437.7|187095.7|5
1737329310000|2025-01-19 23:28:30|187590.4|187248.4|187590.4|187248.4|187590.4|187248.4|187590.4|187248.4|1
1737329340000|2025-01-19 23:29:00|187559.8|187217.8|187559.1|187217.1|187559.8|187217.8|187559.1|187217.1|2
1737329350000|2025-01-19 23:29:10|187584.9|187242.9|187548.3|187206.3|187594.3|187252.3|187548.3|187206.3|3
1737329360000|2025-01-19 23:29:20|187561.1|187219.1|187566.3|187224.3|187566.6|187224.6|187560.3|187218.3|5
1737329370000|2025-01-19 23:29:30|187566.2|187224.2|187562.9|187220.9|187568.1|187226.1|187562.9|187220.9|11
1737329380000|2025-01-19 23:29:40|187560.5|187218.5|187565.5|187223.5|187565.5|187223.5|187559.8|187217.8|5
1737329390000|2025-01-19 23:29:50|187559.6|187217.6|187565.1|187223.1|187565.5|187223.5|187559.1|187217.1|9
1737329400000|2025-01-19 23:30:00|187565.2|187223.2|187572.1|187230.1|187572.1|187230.1|187558.7|187216.7|10
1737329420000|2025-01-19 23:30:20|187549.7|187207.7|187555.6|187213.6|187563.3|187221.3|187549.7|187207.7|4
1737329430000|2025-01-19 23:30:30|187556.2|187214.2|187558.7|187216.7|187558.7|187216.7|187542.4|187200.4|7
1737329440000|2025-01-19 23:30:40|187558.6|187216.6|187554.4|187212.4|187561.7|187219.7|187554.4|187212.4|8
1737329450000|2025-01-19 23:30:50|187561.6|187219.6|187559.5|187217.5|187563.8|187221.8|187554.6|187212.6|4
1737329460000|2025-01-19 23:31:00|187554.5|187212.5|187562.6|187220.6|187566.5|187224.5|187554.5|187212.5|6
1737329490000|2025-01-19 23:31:30|187612.6|187270.6|187556.6|187214.6|187612.6|187270.6|187556.6|187214.6|4
1737329500000|2025-01-19 23:31:40|187562|187220|187561.7|187219.7|187613.7|187271.7|187561.3|187219.3|5
1737329510000|2025-01-19 23:31:50|187564.4|187222.4|187561|187219|187614|187272|187556.7|187214.7|9
1737329520000|2025-01-19 23:32:00|187561.6|187219.6|187565|187223|187570.3|187228.3|187558.9|187216.9|8
1737329550000|2025-01-19 23:32:30|187568.7|187226.7|187568.5|187226.5|187569.4|187227.4|187562.6|187220.6|9
1737329560000|2025-01-19 23:32:40|187568.3|187226.3|187564.5|187222.5|187568.4|187226.4|187564.5|187222.5|4
1737329570000|2025-01-19 23:32:50|187567.3|187225.3|187568.2|187226.2|187568.3|187226.3|187565.3|187223.3|7
1737329600000|2025-01-19 23:33:20|187565.1|187223.1|187565.4|187223.4|187565.5|187223.5|187565.1|187223.1|7
1737329610000|2025-01-19 23:33:30|187565.5|187223.5|187568.5|187226.5|187568.6|187226.6|187565.3|187223.3|8
1737329620000|2025-01-19 23:33:40|187568.6|187226.6|187568.5|187226.5|187568.6|187226.6|187568.4|187226.4|9
1737329630000|2025-01-19 23:33:50|187568.4|187226.4|187568.3|187226.3|187568.6|187226.6|187568.3|187226.3|3
1737329660000|2025-01-19 23:34:20|187568.4|187226.4|187568.1|187226.1|187568.6|187226.6|187565.1|187223.1|9
1737329670000|2025-01-19 23:34:30|187568|187226|187568.4|187226.4|187568.6|187226.6|187568|187226|9
1737329680000|2025-01-19 23:34:40|187568.6|187226.6|187574.3|187232.3|187574.3|187232.3|187568.4|187226.4|3
1737329710000|2025-01-19 23:35:10|187569|187227|187547.8|187205.8|187569|187227|187547.8|187205.8|10
1737329720000|2025-01-19 23:35:20|187560.3|187218.3|187563.4|187221.4|187568|187226|187466.6|187124.6|16
1737329730000|2025-01-19 23:35:30|187557.2|187215.2|187465|187123|187557.2|187215.2|187465|187123|13
1737329740000|2025-01-19 23:35:40|187461|187119|187461.2|187119.2|187461.2|187119.2|187461|187119|2
1737329750000|2025-01-19 23:35:50|187458.9|187116.9|187458.2|187116.2|187561|187219|187458.2|187116.2|11
1737329760000|2025-01-19 23:36:00|187459.2|187117.2|187560.3|187218.3|187564.6|187222.6|187459.2|187117.2|13
1737329770000|2025-01-19 23:36:10|187560.4|187218.4|187564.3|187222.3|187565.9|187223.9|187546.8|187204.8|9
1737329780000|2025-01-19 23:36:20|187550.8|187208.8|187550.3|187208.3|187550.8|187208.8|187549.9|187207.9|6
1737329790000|2025-01-19 23:36:30|187550.1|187208.1|187544.4|187202.4|187555.8|187213.8|187543.1|187201.1|8
1737329800000|2025-01-19 23:36:40|187537.7|187195.7|187461.1|187119.1|187537.7|187195.7|187461.1|187119.1|7
1737329810000|2025-01-19 23:36:50|187531.5|187189.5|187525.2|187183.2|187537.7|187195.7|187451.3|187109.3|8
1737329820000|2025-01-19 23:37:00|187537.7|187195.7|187537.7|187195.7|187537.7|187195.7|187530.2|187188.2|3
1737329830000|2025-01-19 23:37:10|187550.5|187208.5|187548.7|187206.7|187550.6|187208.6|187548.7|187206.7|7
1737329840000|2025-01-19 23:37:20|187548.8|187206.8|187548.8|187206.8|187549.1|187207.1|187548.8|187206.8|3
1737329850000|2025-01-19 23:37:30|187567.2|187225.2|187567.3|187225.3|187567.3|187225.3|187567.2|187225.2|2
1737329870000|2025-01-19 23:37:50|187555.7|187213.7|187539.2|187197.2|187555.8|187213.8|187539.2|187197.2|6
1737329880000|2025-01-19 23:38:00|187529|187187|187548.7|187206.7|187548.7|187206.7|187529|187187|4
1737329890000|2025-01-19 23:38:10|187550.2|187208.2|187550.6|187208.6|187550.6|187208.6|187550.2|187208.2|5
1737329900000|2025-01-19 23:38:20|187551.2|187209.2|187560.2|187218.2|187560.3|187218.3|187551.1|187209.1|8
1737329910000|2025-01-19 23:38:30|187560.3|187218.3|187558.8|187216.8|187560.3|187218.3|187558.8|187216.8|2
1737329930000|2025-01-19 23:38:50|187539.2|187197.2|187539.2|187197.2|187539.2|187197.2|187539.2|187197.2|1
1737329940000|2025-01-19 23:39:00|187543.8|187201.8|187540.4|187198.4|187550|187208|187540.4|187198.4|6
1737329950000|2025-01-19 23:39:10|187539.9|187197.9|187540.6|187198.6|187544.3|187202.3|187529.3|187187.3|11
1737329960000|2025-01-19 23:39:20|187534.1|187192.1|187534.1|187192.1|187534.2|187192.2|187534.1|187192.1|7
1737329970000|2025-01-19 23:39:30|187534.2|187192.2|187534.1|187192.1|187534.2|187192.2|187534.1|187192.1|6
1737329980000|2025-01-19 23:39:40|187538|187196|187537.9|187195.9|187538.1|187196.1|187537.9|187195.9|7
1737330000000|2025-01-19 23:40:00|187538|187196|187534.6|187192.6|187538|187196|187534.6|187192.6|2
1737330010000|2025-01-19 23:40:10|187534.7|187192.7|187536|187194|187580.9|187238.9|187534.6|187192.6|7
1737330020000|2025-01-19 23:40:20|187536.1|187194.1|187534.6|187192.6|187539.1|187197.1|187534.5|187192.5|8
1737330030000|2025-01-19 23:40:30|187534.7|187192.7|187540.4|187198.4|187540.4|187198.4|187534.5|187192.5|9
1737330040000|2025-01-19 23:40:40|187540.3|187198.3|187539.9|187197.9|187544.5|187202.5|187539.9|187197.9|7
1737330050000|2025-01-19 23:40:50|187538.1|187196.1|187546.6|187204.6|187552.8|187210.8|187537.5|187195.5|8
1737330060000|2025-01-19 23:41:00|187559.1|187217.1|187549.4|187207.4|187559.1|187217.1|187549.2|187207.2|6
1737330070000|2025-01-19 23:41:10|187551|187209|187559.5|187217.5|187559.5|187217.5|187550.3|187208.3|5
1737330080000|2025-01-19 23:41:20|187551|187209|187551|187209|187551|187209|187550.9|187208.9|3
1737330110000|2025-01-19 23:41:50|187569.1|187227.1|187519|187177|187569.1|187227.1|187453.8|187111.8|4
1737330120000|2025-01-19 23:42:00|187531.5|187189.5|187543.4|187201.4|187606.1|187264.1|187454.2|187112.2|12
1737330130000|2025-01-19 23:42:10|187543.5|187201.5|187537.7|187195.7|187590.2|187248.2|187457.8|187115.8|16
1737330140000|2025-01-19 23:42:20|187525.2|187183.2|187450.7|187108.7|187604.5|187262.5|187450.6|187108.6|5
1737330150000|2025-01-19 23:42:30|187605.7|187263.7|187570.3|187228.3|187605.7|187263.7|187525.2|187183.2|4
1737330160000|2025-01-19 23:42:40|187598.9|187256.9|187586.6|187244.6|187599.8|187257.8|187586.3|187244.3|5
1737330170000|2025-01-19 23:42:50|187558.4|187216.4|187570.8|187228.8|187570.8|187228.8|187558.4|187216.4|2
1737330190000|2025-01-19 23:43:10|187569.7|187227.7|187519|187177|187569.7|187227.7|187519|187177|11
1737330200000|2025-01-19 23:43:20|187569.7|187227.7|187536.6|187194.6|187569.7|187227.7|187536.6|187194.6|2
1737330210000|2025-01-19 23:43:30|187583.8|187241.8|187583.8|187241.8|187583.8|187241.8|187583.8|187241.8|1
1737330220000|2025-01-19 23:43:40|187583.4|187241.4|187583.4|187241.4|187583.4|187241.4|187583.4|187241.4|1
1737330230000|2025-01-19 23:43:50|187538.1|187196.1|187534.1|187192.1|187538.7|187196.7|187519.2|187177.2|6
1737330240000|2025-01-19 23:44:00|187531|187189|187514.3|187172.3|187533.6|187191.6|187509.3|187167.3|8
1737330250000|2025-01-19 23:44:10|187569.9|187227.9|187512.8|187170.8|187585.4|187243.4|187512.8|187170.8|8
1737330260000|2025-01-19 23:44:20|187514.7|187172.7|187517.7|187175.7|187569.8|187227.8|187514.6|187172.6|7
1737330270000|2025-01-19 23:44:30|187523.9|187181.9|187536.4|187194.4|187629.2|187287.2|187523.9|187181.9|8
1737330280000|2025-01-19 23:44:40|187523.9|187181.9|187455.5|187113.5|187629.7|187287.7|187455.5|187113.5|22
1737330290000|2025-01-19 23:44:50|187537.7|187195.7|187537.7|187195.7|187611.1|187269.1|187453.7|187111.7|19
1737330300000|2025-01-19 23:45:00|187608.8|187266.8|187528.8|187186.8|187608.8|187266.8|187525.2|187183.2|15
1737330310000|2025-01-19 23:45:10|187534.1|187192.1|187526.1|187184.1|187579.4|187237.4|187526.1|187184.1|9
1737330320000|2025-01-19 23:45:20|187579.4|187237.4|187542.9|187200.9|187579.4|187237.4|187532.9|187190.9|4
1737330330000|2025-01-19 23:45:30|187532.9|187190.9|187579.4|187237.4|187580.1|187238.1|187532.9|187190.9|19
1737330340000|2025-01-19 23:45:40|187533.4|187191.4|187616.4|187274.4|187616.6|187274.6|187531.4|187189.4|12
1737330350000|2025-01-19 23:45:50|187616.3|187274.3|187586.8|187244.8|187617.6|187275.6|187525.2|187183.2|11
1737330360000|2025-01-19 23:46:00|187579.9|187237.9|187597.7|187255.7|187597.7|187255.7|187579.9|187237.9|2
1737330370000|2025-01-19 23:46:10|187621.4|187279.4|187518.2|187176.2|187636.2|187294.2|187518.2|187176.2|8
1737330380000|2025-01-19 23:46:20|187534.9|187192.9|187543.2|187201.2|187639|187297|187518.2|187176.2|15
1737330390000|2025-01-19 23:46:30|187644.2|187302.2|187638.3|187296.3|187644.2|187302.2|187526.6|187184.6|21
1737330400000|2025-01-19 23:46:40|187599.4|187257.4|187605.5|187263.5|187617.7|187275.7|187537|187195|8
1737330410000|2025-01-19 23:46:50|187531.4|187189.4|187531.4|187189.4|187605.1|187263.1|187518.9|187176.9|9
1737330420000|2025-01-19 23:47:00|187608.6|187266.6|187610|187268|187615.3|187273.3|187525.2|187183.2|17
1737330430000|2025-01-19 23:47:10|187609|187267|187543.3|187201.3|187636.9|187294.9|187543.1|187201.1|8
1737330440000|2025-01-19 23:47:20|187629.2|187287.2|187540.7|187198.7|187629.2|187287.2|187540.7|187198.7|4
1737330450000|2025-01-19 23:47:30|187539.6|187197.6|187536.6|187194.6|187540.7|187198.7|187536.6|187194.6|10
1737330460000|2025-01-19 23:47:40|187536.7|187194.7|187536.6|187194.6|187536.7|187194.7|187536.6|187194.6|2
1737330480000|2025-01-19 23:48:00|187536.9|187194.9|187536.9|187194.9|187536.9|187194.9|187536.9|187194.9|1
1737330490000|2025-01-19 23:48:10|187540.4|187198.4|187542.3|187200.3|187542.5|187200.5|187539.8|187197.8|8
1737330500000|2025-01-19 23:48:20|187542.4|187200.4|187541.9|187199.9|187542.5|187200.5|187541.8|187199.8|5
1737330510000|2025-01-19 23:48:30|187541.7|187199.7|187541.8|187199.8|187541.8|187199.8|187541.6|187199.6|6
1737330540000|2025-01-19 23:49:00|187537.3|187195.3|187537.5|187195.5|187537.5|187195.5|187537.3|187195.3|3
1737330550000|2025-01-19 23:49:10|187541.7|187199.7|187532.3|187190.3|187611|187269|187514.8|187172.8|17
1737330560000|2025-01-19 23:49:20|187532.6|187190.6|187607.9|187265.9|187607.9|187265.9|187526|187184|7
1737330570000|2025-01-19 23:49:30|187532.2|187190.2|187599.4|187257.4|187599.4|187257.4|187521|187179|10
1737330580000|2025-01-19 23:49:40|187606.2|187264.2|187606.2|187264.2|187606.2|187264.2|187606.2|187264.2|1
1737330590000|2025-01-19 23:49:50|187539.8|187197.8|187544.4|187202.4|187544.4|187202.4|187539.7|187197.7|6
1737330600000|2025-01-19 23:50:00|187606.4|187264.4|187606.4|187264.4|187606.4|187264.4|187606.4|187264.4|1
1737330610000|2025-01-19 23:50:10|187579.4|187237.4|187591.4|187249.4|187607.1|187265.1|187528.8|187186.8|10
1737330620000|2025-01-19 23:50:20|187588.9|187246.9|187591.5|187249.5|187603.8|187261.8|187579.9|187237.9|7
1737330630000|2025-01-19 23:50:30|187591.2|187249.2|187539.1|187197.1|187591.2|187249.2|187539.1|187197.1|2
1737330640000|2025-01-19 23:50:40|187529.4|187187.4|187529.4|187187.4|187529.4|187187.4|187529.4|187187.4|1
1737330650000|2025-01-19 23:50:50|187524.7|187182.7|187539.6|187197.6|187539.6|187197.6|187524.7|187182.7|5
1737330660000|2025-01-19 23:51:00|187546.2|187204.2|187546.2|187204.2|187546.2|187204.2|187546.2|187204.2|1
1737330670000|2025-01-19 23:51:10|187606.1|187264.1|187607.1|187265.1|187607.2|187265.2|187606.1|187264.1|3
1737330680000|2025-01-19 23:51:20|187605.7|187263.7|187546.9|187204.9|187605.7|187263.7|187534.4|187192.4|7
1737330690000|2025-01-19 23:51:30|187547|187205|187546.8|187204.8|187553.3|187211.3|187546.8|187204.8|9
1737330700000|2025-01-19 23:51:40|187546.9|187204.9|187547.8|187205.8|187548.1|187206.1|187542|187200|13
1737330710000|2025-01-19 23:51:50|187548.1|187206.1|187547.9|187205.9|187548.1|187206.1|187547.9|187205.9|6
1737330740000|2025-01-19 23:52:20|187554.7|187212.7|187554.7|187212.7|187554.8|187212.8|187554.7|187212.7|3
1737330750000|2025-01-19 23:52:30|187554.8|187212.8|187548.1|187206.1|187554.8|187212.8|187548.1|187206.1|2
1737330760000|2025-01-19 23:52:40|187548.5|187206.5|187550.3|187208.3|187550.4|187208.4|187548|187206|6
1737330770000|2025-01-19 23:52:50|187550.4|187208.4|187532.9|187190.9|187556.4|187214.4|187532.9|187190.9|7
1737330780000|2025-01-19 23:53:00|187544.4|187202.4|187516.7|187174.7|187600.8|187258.8|187504.5|187162.5|17
1737330790000|2025-01-19 23:53:10|187511.3|187169.3|187511|187169|187533.6|187191.6|187510.3|187168.3|17
1737330800000|2025-01-19 23:53:20|187531.6|187189.6|187597.5|187255.5|187597.5|187255.5|187526.3|187184.3|8
1737330810000|2025-01-19 23:53:30|187527.1|187185.1|187527.1|187185.1|187527.1|187185.1|187527.1|187185.1|1
1737330820000|2025-01-19 23:53:40|187538.7|187196.7|187535.4|187193.4|187538.7|187196.7|187535.3|187193.3|4
1737330830000|2025-01-19 23:53:50|187535.1|187193.1|187534.2|187192.2|187535.4|187193.4|187534.2|187192.2|4
1737330840000|2025-01-19 23:54:00|187529.8|187187.8|187529.8|187187.8|187529.8|187187.8|187529.8|187187.8|1
1737330870000|2025-01-19 23:54:30|187539.9|187197.9|187536.3|187194.3|187540|187198|187536.1|187194.1|8
1737330880000|2025-01-19 23:54:40|187535.5|187193.5|187544.4|187202.4|187544.4|187202.4|187535.5|187193.5|3
1737330890000|2025-01-19 23:54:50|187534.4|187192.4|187541.8|187199.8|187608.8|187266.8|187532.8|187190.8|11
1737330900000|2025-01-19 23:55:00|187524.4|187182.4|187539|187197|187540.7|187198.7|187507.5|187165.5|18
1737330910000|2025-01-19 23:55:10|187533.7|187191.7|187523.2|187181.2|187572.2|187230.2|187511|187169|12
1737330920000|2025-01-19 23:55:20|187520.7|187178.7|187518.7|187176.7|187532|187190|187518.7|187176.7|9
1737330930000|2025-01-19 23:55:30|187536.2|187194.2|187547.8|187205.8|187547.8|187205.8|187534.2|187192.2|4
1737330940000|2025-01-19 23:55:40|187547.7|187205.7|187535.8|187193.8|187547.8|187205.8|187523.9|187181.9|12
1737330950000|2025-01-19 23:55:50|187572.7|187230.7|187544.2|187202.2|187579.4|187237.4|187539.1|187197.1|5
1737330960000|2025-01-19 23:56:00|187581.1|187239.1|187547.9|187205.9|187584.4|187242.4|187533.6|187191.6|11
1737330970000|2025-01-19 23:56:10|187523.4|187181.4|187533.6|187191.6|187539.7|187197.7|187523.4|187181.4|8
1737330980000|2025-01-19 23:56:20|187572.6|187230.6|187579.7|187237.7|187579.7|187237.7|187572.6|187230.6|2
1737330990000|2025-01-19 23:56:30|187534.3|187192.3|187531.7|187189.7|187534.3|187192.3|187531.7|187189.7|2
1737331000000|2025-01-19 23:56:40|187519.2|187177.2|187508.7|187166.7|187534.8|187192.8|187508.7|187166.7|8
1737331010000|2025-01-19 23:56:50|187508.8|187166.8|187534.8|187192.8|187534.8|187192.8|187508.8|187166.8|7
1737331020000|2025-01-19 23:57:00|187518.8|187176.8|187518.8|187176.8|187518.8|187176.8|187518.8|187176.8|1
1737331030000|2025-01-19 23:57:10|187541.1|187199.1|187541.1|187199.1|187541.1|187199.1|187541.1|187199.1|1
1737331040000|2025-01-19 23:57:20|187523.9|187181.9|187534|187192|187534|187192|187519.6|187177.6|3
1737331060000|2025-01-19 23:57:40|187544.4|187202.4|187544.4|187202.4|187544.4|187202.4|187544.1|187202.1|3
1737331070000|2025-01-19 23:57:50|187544.3|187202.3|187550.2|187208.2|187550.2|187208.2|187544.3|187202.3|3
1737331080000|2025-01-19 23:58:00|187536.8|187194.8|187527.2|187185.2|187550.2|187208.2|187517.7|187175.7|8
1737331090000|2025-01-19 23:58:10|187541.1|187199.1|187540.6|187198.6|187541.1|187199.1|187510.5|187168.5|7
1737331100000|2025-01-19 23:58:20|187540.5|187198.5|187525.6|187183.6|187544.4|187202.4|187510.1|187168.1|17
1737331120000|2025-01-19 23:58:40|187541.8|187199.8|187545.6|187203.6|187545.6|187203.6|187535.5|187193.5|6
1737331130000|2025-01-19 23:58:50|187545.5|187203.5|187535.6|187193.6|187545.6|187203.6|187535.6|187193.6|9
1737331140000|2025-01-19 23:59:00|187540|187198|187539.8|187197.8|187545.6|187203.6|187539.6|187197.6|8
1737331150000|2025-01-19 23:59:10|187539.9|187197.9|187540.5|187198.5|187545.6|187203.6|187539.9|187197.9|6
1737331160000|2025-01-19 23:59:20|187545.7|187203.7|187545.6|187203.6|187545.7|187203.7|187545.6|187203.6|2
1737331190000|2025-01-19 23:59:50|187545.2|187203.2|187541.6|187199.6|187545.6|187203.6|187540.9|187198.9|5
1737331200000|2025-01-20 00:00:00|187536.4|187194.4|187549.6|187207.6|187549.6|187207.6|187518.8|187176.8|17
1737331210000|2025-01-20 00:00:10|187545.9|187203.9|187549.8|187207.8|187550.2|187208.2|187545.9|187203.9|8
1737331220000|2025-01-20 00:00:20|187550.5|187208.5|187550.3|187208.3|187550.6|187208.6|187549.9|187207.9|5
1737331230000|2025-01-20 00:00:30|187557.6|187215.6|187562.8|187220.8|187562.8|187220.8|187557.5|187215.5|5
1737331260000|2025-01-20 00:01:00|187550.8|187208.8|187545|187203|187550.8|187208.8|187545|187203|5
1737331270000|2025-01-20 00:01:10|187544.8|187202.8|187653|187311|187658.5|187316.5|187544.8|187202.8|15
1737331280000|2025-01-20 00:01:20|187653.3|187311.3|187695|187353|187825.9|187483.9|187653.3|187311.3|17
1737331290000|2025-01-20 00:01:30|187694.7|187352.7|187694.9|187352.9|187695.2|187353.2|187694.7|187352.7|4
1737331300000|2025-01-20 00:01:40|187741.8|187399.8|187740.7|187398.7|187741.8|187399.8|187740.7|187398.7|5
1737331310000|2025-01-20 00:01:50|187694.9|187352.9|187728.9|187386.9|187740.7|187398.7|187694.8|187352.8|9
1737331340000|2025-01-20 00:02:20|187688.3|187346.3|187694.9|187352.9|187696.9|187354.9|187688.3|187346.3|7
1737331350000|2025-01-20 00:02:30|187695|187353|187694.8|187352.8|187696.3|187354.3|187694.7|187352.7|8
1737331360000|2025-01-20 00:02:40|187696.7|187354.7|187743.2|187401.2|187774.6|187432.6|187681.4|187339.4|24
1737331370000|2025-01-20 00:02:50|187701.5|187359.5|187700.9|187358.9|187740.7|187398.7|187695.2|187353.2|15
1737331380000|2025-01-20 00:03:00|187702.9|187360.9|187746.6|187404.6|187771.6|187429.6|187661.9|187319.9|36
1737331390000|2025-01-20 00:03:10|187743.8|187401.8|187805.2|187463.2|187814.6|187472.6|187701.5|187359.5|20
1737331400000|2025-01-20 00:03:20|187804.8|187462.8|187804.4|187462.4|187804.8|187462.8|187804.4|187462.4|3
1737331410000|2025-01-20 00:03:30|187804.3|187462.3|187803.4|187461.4|187804.3|187462.3|187803.1|187461.1|5
1737331420000|2025-01-20 00:03:40|187803.2|187461.2|187791.7|187449.7|187806.9|187464.9|187791.6|187449.6|9
1737331440000|2025-01-20 00:04:00|187791|187449|187797.3|187455.3|187803.1|187461.1|187791|187449|14
1737331450000|2025-01-20 00:04:10|187797.5|187455.5|187803.2|187461.2|187809.5|187467.5|187772.2|187430.2|17
1737331460000|2025-01-20 00:04:20|187803.6|187461.6|187806.8|187464.8|187806.8|187464.8|187803.6|187461.6|13
1737331470000|2025-01-20 00:04:30|187806.7|187464.7|187808.4|187466.4|187808.4|187466.4|187806.7|187464.7|14
1737331480000|2025-01-20 00:04:40|187808.3|187466.3|187746.1|187404.1|187808.4|187466.4|187746.1|187404.1|8
1737331490000|2025-01-20 00:04:50|187746|187404|187746.1|187404.1|187746.2|187404.2|187745|187403|10
1737331500000|2025-01-20 00:05:00|187745.7|187403.7|187821.4|187479.4|187821.4|187479.4|187745.7|187403.7|7
1737331510000|2025-01-20 00:05:10|187809.7|187467.7|187751|187409|187809.8|187467.8|187751|187409|15
1737331520000|2025-01-20 00:05:20|187750.8|187408.8|187752.3|187410.3|187752.3|187410.3|187750.8|187408.8|5
1737331530000|2025-01-20 00:05:30|187752.4|187410.4|187752.3|187410.3|187752.4|187410.4|187752.2|187410.2|4
1737331540000|2025-01-20 00:05:40|187752.2|187410.2|187745.7|187403.7|187761|187419|187745.7|187403.7|5
1737331550000|2025-01-20 00:05:50|187745.8|187403.8|187746|187404|187746.1|187404.1|187745.7|187403.7|4
1737331560000|2025-01-20 00:06:00|187746.1|187404.1|187745.3|187403.3|187746.1|187404.1|187743.2|187401.2|8
1737331570000|2025-01-20 00:06:10|187745.2|187403.2|187740.3|187398.3|187806.4|187464.4|187721.4|187379.4|9
1737331580000|2025-01-20 00:06:20|187741.1|187399.1|187738.2|187396.2|187741.1|187399.1|187738.2|187396.2|7
1737331590000|2025-01-20 00:06:30|187738.3|187396.3|187738.2|187396.2|187739.1|187397.1|187738.2|187396.2|4
1737331600000|2025-01-20 00:06:40|187738.4|187396.4|187737.6|187395.6|187743.2|187401.2|187737.6|187395.6|8
1737331610000|2025-01-20 00:06:50|187746.8|187404.8|187747.3|187405.3|187754.9|187412.9|187746.8|187404.8|8
1737331620000|2025-01-20 00:07:00|187747.2|187405.2|187750.7|187408.7|187757.1|187415.1|187747.2|187405.2|10
1737331630000|2025-01-20 00:07:10|187748.9|187406.9|187743.1|187401.1|187748.9|187406.9|187742.9|187400.9|8
1737331640000|2025-01-20 00:07:20|187740.8|187398.8|187740.8|187398.8|187741.3|187399.3|187740.7|187398.7|7
1737331650000|2025-01-20 00:07:30|187741|187399|187740.8|187398.8|187741|187399|187740.8|187398.8|5
1737331660000|2025-01-20 00:07:40|187741|187399|187737.9|187395.9|187741|187399|187737.8|187395.8|9
1737331670000|2025-01-20 00:07:50|187747|187405|187747|187405|187747.7|187405.7|187747|187405|3
1737331680000|2025-01-20 00:08:00|187748.5|187406.5|187749.3|187407.3|187749.3|187407.3|187747|187405|3
1737331690000|2025-01-20 00:08:10|187746.3|187404.3|187746.2|187404.2|187749.3|187407.3|187746.1|187404.1|5
1737331700000|2025-01-20 00:08:20|187743.8|187401.8|187743.8|187401.8|187744.2|187402.2|187743.8|187401.8|5
1737331710000|2025-01-20 00:08:30|187743.9|187401.9|187739.9|187397.9|187746.8|187404.8|187739.9|187397.9|7
1737331720000|2025-01-20 00:08:40|187736.8|187394.8|187747|187405|187747.5|187405.5|187736.8|187394.8|6
1737331730000|2025-01-20 00:08:50|187746.9|187404.9|187746.9|187404.9|187748.2|187406.2|187746.2|187404.2|7
1737331740000|2025-01-20 00:09:00|187746.6|187404.6|187749.5|187407.5|187749.7|187407.7|187746.6|187404.6|5
1737331750000|2025-01-20 00:09:10|187749.8|187407.8|187746.5|187404.5|187749.8|187407.8|187746.3|187404.3|4
1737331760000|2025-01-20 00:09:20|187746.2|187404.2|187746.5|187404.5|187747.2|187405.2|187746.2|187404.2|4
1737331770000|2025-01-20 00:09:30|187742.3|187400.3|187742.8|187400.8|187742.8|187400.8|187742.2|187400.2|4
1737331780000|2025-01-20 00:09:40|187742.7|187400.7|187749|187407|187749.5|187407.5|187742.7|187400.7|7
1737331790000|2025-01-20 00:09:50|187746.7|187404.7|187748.9|187406.9|187749.5|187407.5|187746.7|187404.7|5
1737331800000|2025-01-20 00:10:00|187737.1|187399.4|187740.1|187398.1|187740.1|187400.8|187735.6|187398.1|8
1737331810000|2025-01-20 00:10:10|187738.8|187396.8|187736.6|187394.6|187738.8|187396.8|187736.5|187394.5|4
1737331820000|2025-01-20 00:10:20|187727.9|187385.9|187737.2|187395.2|187737.6|187395.6|187727.7|187385.7|7
1737331830000|2025-01-20 00:10:30|187737.1|187395.1|187742.6|187400.6|187742.6|187400.6|187737.1|187395.1|7
1737331840000|2025-01-20 00:10:40|187742.4|187400.4|187746.7|187404.7|187747.1|187405.1|187742.4|187400.4|6
1737331850000|2025-01-20 00:10:50|187736.3|187394.3|187747|187405|187747.2|187405.2|187736.3|187394.3|5
1737331860000|2025-01-20 00:11:00|187751.1|187409.1|187731.4|187389.4|187751.1|187409.1|187731.4|187389.4|2
1737331870000|2025-01-20 00:11:10|187731.9|187389.9|187744.6|187402.6|187746|187404|187731.3|187389.3|8
1737331880000|2025-01-20 00:11:20|187742.9|187400.9|187739.8|187397.8|187745.4|187403.4|187736.5|187394.5|7
1737331890000|2025-01-20 00:11:30|187741.7|187399.7|187741.7|187399.7|187741.7|187399.7|187741.7|187399.7|1
1737331900000|2025-01-20 00:11:40|187741.8|187399.8|187743.2|187401.2|187743.2|187401.2|187741.8|187399.8|3
1737331910000|2025-01-20 00:11:50|187742.9|187400.9|187731.6|187389.6|187743.2|187401.2|187731.6|187389.6|6
1737331920000|2025-01-20 00:12:00|187738.6|187396.6|187737|187395|187742.2|187400.2|187737|187395|7
1737331930000|2025-01-20 00:12:10|187736.9|187394.9|187738.3|187396.3|187741.1|187399.1|187736.4|187394.4|10
1737331940000|2025-01-20 00:12:20|187732.3|187390.3|187732.2|187390.2|187732.3|187390.3|187732.2|187390.2|2
1737331950000|2025-01-20 00:12:30|187732.4|187390.4|187720.1|187378.1|187737.5|187395.5|187720.1|187378.1|9
1737331960000|2025-01-20 00:12:40|187720.4|187378.4|187721.8|187379.8|187721.8|187379.8|187720.4|187378.4|4
1737331970000|2025-01-20 00:12:50|187721.7|187379.7|187721.8|187379.8|187721.8|187379.8|187721.7|187379.7|2
1737331980000|2025-01-20 00:13:00|187721.7|187379.7|187723.2|187381.2|187726.6|187384.6|187721.6|187379.6|4
1737331990000|2025-01-20 00:13:10|187722.9|187380.9|187726.4|187384.4|187726.5|187384.5|187722.8|187380.8|6
1737332000000|2025-01-20 00:13:20|187726.5|187384.5|187726.3|187384.3|187726.8|187384.8|187726.1|187384.1|6
1737332010000|2025-01-20 00:13:30|187726|187384|187728.4|187386.4|187728.4|187386.4|187725.9|187383.9|6
1737332020000|2025-01-20 00:13:40|187728.5|187386.5|187723.9|187381.9|187728.5|187386.5|187723.9|187381.9|5
1737332030000|2025-01-20 00:13:50|187724.5|187382.5|187724.6|187382.6|187725.5|187383.5|187724.5|187382.5|7
1737332040000|2025-01-20 00:14:00|187724.3|187382.3|187722.1|187382.7|187724.3|187383.4|187720.8|187381.1|8
1737332050000|2025-01-20 00:14:10|187720.9|187382.6|187691.1|187406.3|187720.9|187406.3|187677.8|187382.6|17
1737332060000|2025-01-20 00:14:20|187690.7|187406.7|187690|187407.3|187690.7|187407.4|187690|187406.7|6
1737332070000|2025-01-20 00:14:30|187690.1|187407.5|187716.3|187374.3|187716.3|187407.5|187689.9|187374.2|4
1737332080000|2025-01-20 00:14:40|187716.5|187374.5|187705.1|187363.1|187716.5|187374.5|187704.6|187362.6|6
1737332090000|2025-01-20 00:14:50|187678.7|187413.7|187678.8|187413.5|187679|187413.7|187678.7|187413.3|4
1737332100000|2025-01-20 00:15:00|187678.5|187413.8|187675.6|187416.9|187678.5|187416.9|187675.6|187413.8|8
1737332110000|2025-01-20 00:15:10|187675.3|187417.2|187687.5|187411.3|187688.5|187417.2|187675.1|187410.5|14
1737332120000|2025-01-20 00:15:20|187687.2|187411.7|187716.5|187374.5|187716.5|187411.8|187686.9|187374.5|8
1737332130000|2025-01-20 00:15:30|187716.6|187374.6|187681.4|187408.3|187716.6|187408.3|187681.4|187374.2|7
1737332140000|2025-01-20 00:15:40|187681.2|187408.5|187669.8|187410.9|187681.2|187411.2|187669|187408.5|9
1737332150000|2025-01-20 00:15:50|187669.5|187411.2|187674|187417.9|187674.3|187417.9|187668.7|187411.2|7
1737332160000|2025-01-20 00:16:00|187675.2|187416.7|187675.1|187417|187675.2|187417|187675.1|187416.7|3
1737332170000|2025-01-20 00:16:10|187674.9|187417.1|187685.1|187413.4|187685.8|187417.1|187674.9|187412.9|10
1737332180000|2025-01-20 00:16:20|187685|187413.5|187715.1|187375.3|187715.1|187413.7|187684.8|187375.3|5
1737332190000|2025-01-20 00:16:30|187715|187375.7|187714.4|187376.1|187715|187376.1|187714.4|187375.7|4
1737332200000|2025-01-20 00:16:40|187714.1|187376.3|187702.2|187365.3|187714.1|187376.7|187702|187365.3|6
1737332210000|2025-01-20 00:16:50|187671.8|187365.9|187672|187420.9|187672.4|187421.3|187671.5|187365.9|7
1737332220000|2025-01-20 00:17:00|187672.1|187421.2|187672.1|187421.1|187672.1|187421.2|187672.1|187421|4
1737332230000|2025-01-20 00:17:10|187671.9|187420.9|187683.2|187416.3|187683.6|187420.9|187671.9|187416|7
1737332240000|2025-01-20 00:17:20|187683|187374.8|187706.7|187375|187706.9|187375.1|187683|187374.8|5
1737332250000|2025-01-20 00:17:30|187706.8|187375.5|187706|187376.4|187706.8|187376.4|187706|187375.5|5
1737332260000|2025-01-20 00:17:40|187698.3|187368.7|187671.3|187421.6|187699.4|187421.6|187671.3|187368.7|4
1737332270000|2025-01-20 00:17:50|187671.1|187421.9|187675.7|187425.7|187675.7|187425.7|187670.6|187421.9|6
1737332280000|2025-01-20 00:18:00|187679.2|187422.2|187677.9|187423.4|187679.2|187423.4|187677.9|187422.2|8
1737332290000|2025-01-20 00:18:10|187687.5|187424.2|187687.3|187419|187687.5|187424.2|187687.3|187418.6|4
1737332300000|2025-01-20 00:18:20|187716.6|187383.8|187715.3|187385.1|187716.6|187385.1|187714.7|187383.8|8
1737332310000|2025-01-20 00:18:30|187714.7|187385.6|187714.2|187386|187714.7|187386.2|187714.1|187385.6|6
1737332320000|2025-01-20 00:18:40|187684.4|187420.1|187672.2|187427.2|187684.4|187427.2|187672.2|187420.1|7
1737332330000|2025-01-20 00:18:50|187671.9|187427.4|187671.6|187427.8|187671.9|187427.8|187671.6|187427.4|4
1737332340000|2025-01-20 00:19:00|187671.1|187428.3|187670.8|187428.7|187671.1|187428.7|187670.8|187428.3|4
1737332350000|2025-01-20 00:19:10|187653.3|187411.2|187614.3|187318.6|187653.3|187411.2|187607.2|187312.2|17
1737332360000|2025-01-20 00:19:20|187534.2|187284.1|187532|187317.5|187554.2|187317.5|187532|187284.1|9
1737332370000|2025-01-20 00:19:30|187552.8|187292.8|187543.5|187295.8|187552.8|187297.6|187543.5|187292.8|11
1737332380000|2025-01-20 00:19:40|187542.9|187296.4|187537.3|187301.6|187542.9|187301.6|187537.3|187296.4|14
1737332390000|2025-01-20 00:19:50|187536.9|187302|187573.4|187260.3|187578.9|187302|187536.9|187255.5|12
1737332400000|2025-01-20 00:20:00|187572.3|187260.7|187567.8|187265.8|187572.3|187265.8|187567.8|187260.7|11
1737332410000|2025-01-20 00:20:10|187567.2|187266.5|187539.5|187312.9|187567.2|187312.9|187539.5|187266.5|8
1737332420000|2025-01-20 00:20:20|187539.4|187313.2|187531.5|187310.4|187539.4|187313.3|187531.5|187309.8|8
1737332430000|2025-01-20 00:20:30|187531.9|187311|187531.5|187311.8|187532.1|187312|187531.5|187311|6
1737332440000|2025-01-20 00:20:40|187531.7|187312.2|187538.3|187283.4|187539.5|187312.2|187531.5|187282.5|12
1737332450000|2025-01-20 00:20:50|187561.4|187283.6|187560.9|187279.4|187561.4|187283.6|187560.9|187278.5|6
1737332460000|2025-01-20 00:21:00|187560.7|187279.5|187560.4|187279.1|187560.7|187279.5|187560.4|187279.1|5
1737332470000|2025-01-20 00:21:10|187538.3|187319.7|187538.7|187319.8|187538.7|187320.1|187538.3|187319.7|5
1737332480000|2025-01-20 00:21:20|187628.8|187319.5|187615.9|187333.8|187628.8|187337.5|187611.8|187319.5|14
1737332490000|2025-01-20 00:21:30|187616.3|187333.4|187619.5|187327.9|187620.3|187334.6|187615.1|187327.3|15
1737332500000|2025-01-20 00:21:40|187641.9|187304.7|187620.3|187327.2|187641.9|187327.4|187618.9|187304.7|13
1737332510000|2025-01-20 00:21:50|187620.5|187326.4|187593.3|187333.1|187620.5|187334.3|187592.9|187326.4|14
1737332520000|2025-01-20 00:22:00|187593.1|187333.3|187624.9|187290.3|187625.5|187333.5|187592.9|187289.7|7
1737332530000|2025-01-20 00:22:10|187624.2|187291|187628.3|187286.3|187628.6|187291|187624.2|187285.2|8
1737332540000|2025-01-20 00:22:20|187642.1|187300.1|187624.5|187319.7|187645.3|187320.3|187623.9|187300.1|9
1737332550000|2025-01-20 00:22:30|187624.3|187319.9|187625.5|187318.7|187625.5|187319.9|187624.3|187318.7|5
1737332560000|2025-01-20 00:22:40|187626.9|187322.3|187627|187322.2|187627|187322.3|187626.9|187322.2|3
1737332570000|2025-01-20 00:22:50|187594.3|187329.6|187639.1|187297.1|187639.1|187329.6|187594.3|187297.1|2
1737332580000|2025-01-20 00:23:00|187639.5|187297.5|187644|187302|187644|187302|187627.4|187285.4|7
1737332590000|2025-01-20 00:23:10|187643.4|187301.4|187639.8|187297.8|187644.6|187302.6|187639.8|187297.8|7
1737332600000|2025-01-20 00:23:20|187650.8|187308.8|187635.2|187331.4|187651.5|187331.8|187634.7|187308.8|12
1737332610000|2025-01-20 00:23:30|187635|187331.2|187629.6|187315.1|187635.2|187331.8|187629.4|187315.1|10
1737332620000|2025-01-20 00:23:40|187628.6|187313.9|187629|187314.3|187629|187314.9|187628.6|187313.9|5
1737332630000|2025-01-20 00:23:50|187603.9|187319.3|187603.6|187319.3|187603.9|187319.3|187596.7|187312.4|4
1737332640000|2025-01-20 00:24:00|187603.7|187319.2|187603.8|187319|187603.8|187319.2|187603.7|187319|3
1737332650000|2025-01-20 00:24:10|187603.7|187319.2|187604.2|187318.7|187604.2|187319.2|187603.7|187318.7|5
1737332660000|2025-01-20 00:24:20|187629.1|187314.1|187643.4|187301.4|187643.5|187314.8|187628.5|187301.4|5
1737332670000|2025-01-20 00:24:30|187643.9|187301.9|187643.6|187301.6|187643.9|187301.9|187643.6|187301.6|2
1737332680000|2025-01-20 00:24:40|187643.3|187301.3|187630.5|187313.5|187644.8|187313.6|187625.1|187300.8|7
1737332690000|2025-01-20 00:24:50|187605.9|187318.1|187605.6|187318.2|187605.9|187318.2|187605.6|187318.1|4
1737332700000|2025-01-20 00:25:00|187605.9|187317.9|187605.4|187318.4|187605.9|187318.4|187605.4|187317.9|3
1737332710000|2025-01-20 00:25:10|187605|187318.6|187605.2|187318.9|187605.2|187319.1|187605|187318.6|3
1737332720000|2025-01-20 00:25:20|187632.3|187290.3|187643.4|187301.4|187645.8|187303.8|187632.3|187290.3|4
1737332740000|2025-01-20 00:25:40|187629|187313.4|187629.1|187313.2|187629.1|187313.4|187629|187313.2|3
1737332750000|2025-01-20 00:25:50|187604.2|187317.5|187603.8|187317.9|187604.2|187317.9|187603.8|187317.5|3
1737332760000|2025-01-20 00:26:00|187603.6|187318.1|187603.6|187318.1|187603.6|187318.1|187603.6|187318.1|2
1737332770000|2025-01-20 00:26:10|187603.3|187318.4|187630.7|187288.7|187630.7|187318.4|187603.3|187287.9|4
1737332780000|2025-01-20 00:26:20|187643.9|187301.9|187643.4|187301.4|187643.9|187301.9|187643.3|187301.3|9
1737332790000|2025-01-20 00:26:30|187643.6|187301.6|187629.2|187313.7|187643.6|187313.7|187629|187301.3|5
1737332800000|2025-01-20 00:26:40|187629.4|187313.9|187629.9|187313.4|187629.9|187313.9|187629.4|187313.4|6
1737332810000|2025-01-20 00:26:50|187629.7|187313.2|187604.9|187318|187629.7|187318.4|187604.2|187313.2|5
1737332820000|2025-01-20 00:27:00|187604.6|187317.7|187604.7|187317.7|187604.9|187317.7|187604.6|187317.5|6
1737332830000|2025-01-20 00:27:10|187630|187288|187631.6|187289.6|187631.6|187289.6|187630|187288|5
1737332840000|2025-01-20 00:27:20|187644.6|187302.6|187644.9|187302.9|187644.9|187302.9|187644.4|187302.4|4
1737332850000|2025-01-20 00:27:30|187644.8|187302.8|187630.5|187314.2|187644.8|187314.2|187630.4|187302.8|5
1737332860000|2025-01-20 00:27:40|187630.8|187313.9|187630.8|187313.9|187630.8|187313.9|187630.8|187313.9|2
1737332870000|2025-01-20 00:27:50|187606.2|187318.1|187605.8|187318.3|187606.2|187318.3|187605.8|187317.9|7
1737332880000|2025-01-20 00:28:00|187605|187319.1|187632.3|187290.3|187632.6|187319.4|187605|187290.3|4
1737332890000|2025-01-20 00:28:10|187632|187290|187632.5|187290.5|187633|187291|187632|187290|5
1737332900000|2025-01-20 00:28:20|187633|187291|187630.9|187315.7|187646.6|187315.7|187630.7|187291|10
1737332910000|2025-01-20 00:28:30|187630.8|187314.6|187629.8|187316.1|187630.8|187316.9|187629.8|187314.6|7
1737332920000|2025-01-20 00:28:40|187630.9|187316.3|187630.7|187315.2|187630.9|187316.3|187630.7|187315|7
1737332930000|2025-01-20 00:28:50|187606.1|187321.3|187604.9|187321.1|187606.1|187321.6|187604.7|187321.1|4
1737332940000|2025-01-20 00:29:00|187634|187292|187633.6|187291.6|187634|187292|187632.8|187290.8|6
1737332950000|2025-01-20 00:29:10|187634|187292|187699.9|187357.9|187707.8|187365.8|187633.3|187291.3|19
1737332960000|2025-01-20 00:29:20|187702.5|187360.5|187712.9|187370.9|187718.7|187376.7|187691.4|187349.4|40
1737332970000|2025-01-20 00:29:30|187708.1|187366.1|187702.3|187382.9|187714.3|187382.9|187694.8|187352.8|40
1737332980000|2025-01-20 00:29:40|187694.9|187370.5|187694.5|187352.5|187701.5|187375.6|187694.5|187352.5|40
1737332990000|2025-01-20 00:29:50|187696.3|187375.6|187693.3|187353.3|187700.5|187383.2|187693.3|187352.4|40
1737333000000|2025-01-20 00:30:00|187693.1|187378.3|187692.2|187355.5|187699.3|187380.5|187692.2|187353.3|40
1737333010000|2025-01-20 00:30:10|187692|187380.5|187697.9|187404.2|187698.7|187404.2|187691.8|187355.5|40
1737333020000|2025-01-20 00:30:20|187691.8|187381.5|187692.7|187397.4|187698.4|187404.8|187691.5|187381.4|40
1737333030000|2025-01-20 00:30:30|187698.8|187388.2|187692.8|187405|187698.8|187405|187692.8|187385.2|40
1737333040000|2025-01-20 00:30:40|187692.5|187388.2|187692.4|187404.8|187698.1|187405.2|187692.4|187388.1|40
1737333050000|2025-01-20 00:30:50|187697.9|187388.1|187696.9|187410.8|187698.4|187410.8|187691.3|187387.6|40
1737333060000|2025-01-20 00:31:00|187696.7|187392.8|187696.3|187409.2|187696.7|187409.3|187690.1|187391.6|40
1737333070000|2025-01-20 00:31:10|187695.7|187391.6|187696.3|187409.2|187696.8|187409.7|187689.6|187385.4|40
1737333080000|2025-01-20 00:31:20|187695.9|187391.5|187696.7|187409.2|187696.9|187409.3|187689.2|187385.3|40
1737333090000|2025-01-20 00:31:30|187696.5|187391.6|187696.6|187409.2|187697.1|187409.2|187695.9|187391.3|40
1737333100000|2025-01-20 00:31:40|187696|187391.6|187697.5|187407.9|187697.7|187409.6|187695.7|187390.3|40
1737333110000|2025-01-20 00:31:50|187697.1|187390.5|187694.6|187404.7|187700.6|187407.9|187694.6|187388.7|40
1737333120000|2025-01-20 00:32:00|187700.4|187394.2|187693.6|187406.5|187700.7|187406.5|187692.5|187364.2|40
1737333130000|2025-01-20 00:32:10|187692.8|187389.4|187692.6|187407.2|187699|187408.9|187692.2|187389.4|40
1737333140000|2025-01-20 00:32:20|187698.3|187395.8|187692.5|187406.8|187699.1|187407.3|187692.4|187389.1|40
1737333150000|2025-01-20 00:32:30|187692.4|187390.7|187698|187411.8|187698.5|187414.3|187692.4|187388.5|32
1737333160000|2025-01-20 00:32:40|187698.4|187393.7|187692.9|187409.1|187699.6|187411.8|187692.4|187388.5|40
1737333170000|2025-01-20 00:32:50|187699.1|187397.5|187693.3|187407.6|187700|187409.5|187692.5|187389.6|40
1737333180000|2025-01-20 00:33:00|187698.9|187395.3|187692.5|187407.9|187698.9|187414.5|187691.3|187389.6|40
1737333190000|2025-01-20 00:33:10|187692.1|187389.7|187691.9|187408.6|187698.6|187410.1|187691.6|187389.7|40
1737333200000|2025-01-20 00:33:20|187697.2|187396.5|187692.1|187408|187697.2|187410.2|187690.8|187390.6|40
1737333210000|2025-01-20 00:33:30|187692.5|187390.9|187691.6|187407.8|187697.5|187408.4|187691.6|187390.2|40
1737333220000|2025-01-20 00:33:40|187692.2|187390.4|187692.9|187410.2|187697.2|187410.2|187691|187389.5|40
1737333230000|2025-01-20 00:33:50|187692.7|187392.2|187692.6|187390.9|187693.7|187410.2|187691.7|187390|38
1737333240000|2025-01-20 00:34:00|187693|187390.5|187693.6|187391.8|187694.2|187391.9|187692.4|187390.5|35
1737333250000|2025-01-20 00:34:10|187694|187390.5|187708.6|187366.6|187708.6|187391.7|187692.6|187365.9|33
1737333260000|2025-01-20 00:34:20|187707.6|187365.6|187695.2|187392.5|187709.7|187393.3|187688.6|187365.6|31
1737333270000|2025-01-20 00:34:30|187695.8|187393.4|187690.2|187386.3|187695.8|187393.4|187689.1|187386.3|38
1737333280000|2025-01-20 00:34:40|187691.1|187386.7|187696.2|187411.5|187696.5|187411.5|187689.4|187386|32
1737333290000|2025-01-20 00:34:50|187690.6|187387.7|187691.1|187402.8|187697.5|187411.6|187689.3|187361.5|39
1737333300000|2025-01-20 00:35:00|187689.8|187385.4|187696.5|187409.8|187696.7|187409.9|187689.5|187385|36
1737333310000|2025-01-20 00:35:10|187690.5|187392.1|187695.8|187409|187696.6|187409.9|187689.2|187385.2|40
1737333320000|2025-01-20 00:35:20|187690.3|187385.9|187690.6|187404.3|187696.8|187408.9|187689.8|187384.9|39
1737333330000|2025-01-20 00:35:30|187695.9|187393.4|187696.1|187411.2|187697|187411.5|187689|187386.4|40
1737333340000|2025-01-20 00:35:40|187690.9|187388.1|187691.6|187403.8|187696.8|187411.1|187689.9|187385.3|40
1737333350000|2025-01-20 00:35:50|187691.8|187387.3|187691.2|187404.1|187697.4|187411.6|187691.2|187386.6|40
1737333360000|2025-01-20 00:36:00|187691.4|187387.5|187696.5|187407.9|187697.9|187411.2|187690.2|187384.7|40
1737333370000|2025-01-20 00:36:10|187697.7|187390.5|187694.1|187403.3|187698.9|187410.9|187690.7|187384.5|40
1737333380000|2025-01-20 00:36:20|187693.7|187386.8|187693.6|187405.4|187694.8|187405.4|187693.3|187386.8|40
1737333390000|2025-01-20 00:36:30|187693.7|187386.8|187693.9|187405|187695.1|187405|187693.1|187361.5|40
1737333400000|2025-01-20 00:36:40|187694.9|187388.2|187692.9|187401.7|187698.9|187409.8|187692.1|187384.9|40
1737333410000|2025-01-20 00:36:50|187693.3|187385.6|187697.6|187407.6|187699.3|187408.5|187691.5|187383.9|40
1737333420000|2025-01-20 00:37:00|187697.8|187390.3|187698.4|187407.6|187699.9|187408|187692|187378|40
1737333430000|2025-01-20 00:37:10|187698.2|187390.3|187698.5|187408.9|187699.6|187409.3|187692.2|187384.6|40
1737333440000|2025-01-20 00:37:20|187691.6|187384.4|187698|187390.3|187699.1|187407.6|187691.6|187384.4|40
1737333450000|2025-01-20 00:37:30|187698.2|187407.6|187699|187408.2|187700.1|187409.6|187692.6|187384.9|40
1737333460000|2025-01-20 00:37:40|187693.9|187385.7|187693.9|187401.8|187700|187408.4|187692.2|187384.4|40
1737333470000|2025-01-20 00:37:50|187693.5|187385.6|187699.2|187410|187699.9|187410|187693|187385.6|40
1737333480000|2025-01-20 00:38:00|187699.4|187392.2|187694.3|187385.9|187700.4|187408.6|187693.5|187385|36
1737333490000|2025-01-20 00:38:10|187694.5|187385.1|187699.5|187389.6|187700.2|187390.7|187692.9|187383.9|34
1737333500000|2025-01-20 00:38:20|187699.3|187390.9|187698.9|187388.5|187700.3|187391.7|187693.6|187385.2|30
1737333510000|2025-01-20 00:38:30|187699.6|187390.1|187699.3|187389.8|187699.7|187407|187692.5|187383|29
1737333520000|2025-01-20 00:38:40|187699.1|187407|187698.1|187390.3|187699.6|187409.2|187697.9|187388.7|37
1737333530000|2025-01-20 00:38:50|187698.3|187407.6|187694.3|187386|187700.2|187409.9|187692.5|187361.4|40
1737333540000|2025-01-20 00:39:00|187700.2|187410.2|187699|187392.4|187700.2|187411.2|187691.7|187385.3|40
1737333550000|2025-01-20 00:39:10|187698.6|187410.3|187697.7|187392.1|187698.8|187410.8|187691|187385.5|40
1737333560000|2025-01-20 00:39:20|187696.3|187409.8|187698.8|187391.3|187699.6|187410.3|187690.9|187385.3|40
1737333570000|2025-01-20 00:39:30|187698.5|187410.5|187698.6|187390.3|187699.2|187412|187692|187368.1|40
1737333580000|2025-01-20 00:39:40|187697.4|187407.6|187697.4|187391.8|187699.3|187411.7|187691.9|187384.6|40
1737333590000|2025-01-20 00:39:50|187696.8|187409.5|187697.7|187389.3|187698.7|187409.7|187691.7|187386.1|40
1737333600000|2025-01-20 00:40:00|187697.3|187406.6|187692.7|187386.6|187699.3|187410.3|187691.8|187384.2|40
1737333610000|2025-01-20 00:40:10|187692.3|187403|187693.2|187387.5|187699.2|187410.6|187692|187384.7|40
1737333620000|2025-01-20 00:40:20|187698.1|187410.5|187698.2|187389.7|187699.8|187410.5|187691.6|187383.2|40
1737333630000|2025-01-20 00:40:30|187696.8|187406.9|187711.4|187369.4|187713.2|187406.9|187696.8|187369.1|40
1737333640000|2025-01-20 00:40:40|187713.2|187371.2|187712.1|187370.1|187713.9|187371.9|187711.4|187369.4|40
1737333650000|2025-01-20 00:40:50|187713.9|187371.9|187712.5|187370.5|187714.4|187372.4|187711.5|187369.5|40
1737333660000|2025-01-20 00:41:00|187713.8|187371.8|187713.9|187371.9|187715.7|187373.7|187709.9|187367.9|16
1737333670000|2025-01-20 00:41:10|187713.6|187371.6|187713.5|187371.5|187713.9|187371.9|187713.5|187371.5|4
1737333680000|2025-01-20 00:41:20|187714.3|187372.3|187697.6|187355.6|187714.3|187372.3|187697.4|187355.4|8
1737333690000|2025-01-20 00:41:30|187706.9|187364.9|187707.5|187365.5|187707.5|187365.5|187706.9|187364.9|2
1737333700000|2025-01-20 00:41:40|187707.8|187365.8|187714.3|187372.3|187714.3|187372.3|187707.7|187365.7|9
1737333710000|2025-01-20 00:41:50|187714|187372|187712.8|187370.8|187714|187372|187712|187370|5
1737333720000|2025-01-20 00:42:00|187712.1|187370.1|187712.3|187370.3|187712.3|187370.3|187711.4|187369.4|7
1737333730000|2025-01-20 00:42:10|187712.6|187370.6|187713.1|187371.1|187713.3|187371.3|187712.6|187370.6|9
1737333740000|2025-01-20 00:42:20|187712.1|187370.1|187712.5|187370.5|187712.7|187370.7|187712.1|187370.1|3
1737333750000|2025-01-20 00:42:30|187712.7|187370.7|187714.8|187372.8|187715.8|187373.8|187712.7|187370.7|6
1737333760000|2025-01-20 00:42:40|187715|187373|187716.5|187374.5|187716.5|187374.5|187714|187372|5
1737333770000|2025-01-20 00:42:50|187714.8|187372.8|187713.5|187371.5|187714.8|187372.8|187713.5|187371.5|2
1737333780000|2025-01-20 00:43:00|187713.4|187371.4|187713.9|187371.9|187713.9|187371.9|187713.4|187371.4|2
1737333790000|2025-01-20 00:43:10|187714.1|187372.1|187713.9|187371.9|187714.3|187372.3|187712.9|187370.9|6
1737333800000|2025-01-20 00:43:20|187714.1|187372.1|187714.1|187372.1|187714.1|187372.1|187713.9|187371.9|3
1737333810000|2025-01-20 00:43:30|187715.2|187373.2|187715.2|187373.2|187715.2|187373.2|187715.2|187373.2|1
1737333820000|2025-01-20 00:43:40|187715.1|187373.1|187714.1|187372.1|187715.2|187373.2|187714.1|187372.1|3
1737333840000|2025-01-20 00:44:00|187714.5|187372.5|187714.7|187372.7|187714.7|187372.7|187714.5|187372.5|3
1737333850000|2025-01-20 00:44:10|187714.3|187372.3|187714.4|187372.4|187714.5|187372.5|187714.3|187372.3|3
1737333860000|2025-01-20 00:44:20|187714|187372|187714|187372|187714.2|187372.2|187713.4|187371.4|6
1737333870000|2025-01-20 00:44:30|187713.8|187371.8|187714.1|187372.1|187714.4|187372.4|187713.2|187371.2|7
1737333880000|2025-01-20 00:44:40|187713.9|187371.9|187713.1|187371.1|187713.9|187371.9|187712.4|187370.4|5
1737333890000|2025-01-20 00:44:50|187713.5|187371.5|187712.8|187370.8|187713.5|187371.5|187712.8|187370.8|3
1737333900000|2025-01-20 00:45:00|187708.6|187366.6|187721.8|187379.8|187723.3|187381.3|187708.6|187366.6|7
1737333920000|2025-01-20 00:45:20|187721.7|187379.7|187721.8|187379.8|187721.8|187379.8|187721.7|187379.7|2
1737333930000|2025-01-20 00:45:30|187716|187374|187716|187374|187716|187374|187716|187374|1
1737333940000|2025-01-20 00:45:40|187715.4|187373.4|187713.7|187371.7|187715.4|187373.4|187713.7|187371.7|4
1737333960000|2025-01-20 00:46:00|187713.3|187371.3|187720|187378|187720.5|187378.5|187713.3|187371.3|5
1737333970000|2025-01-20 00:46:10|187720.1|187378.1|187673.7|187331.7|187720.3|187378.3|187673.7|187331.7|13
1737333980000|2025-01-20 00:46:20|187669.8|187327.8|187665.3|187323.3|187669.8|187327.8|187662|187320|6
1737333990000|2025-01-20 00:46:30|187665.4|187323.4|187667.3|187325.3|187673.3|187331.3|187658|187316|11
1737334000000|2025-01-20 00:46:40|187667.1|187325.1|187687.1|187345.1|187687.1|187345.1|187664.5|187322.5|9
1737334010000|2025-01-20 00:46:50|187669.1|187327.1|187669.6|187327.6|187669.7|187327.7|187669.1|187327.1|5
1737334020000|2025-01-20 00:47:00|187667.3|187325.3|187644.5|187330.9|187667.3|187331.5|187644.5|187316.3|18
1737334030000|2025-01-20 00:47:10|187643.9|187331.6|187666|187324|187666|187332.2|187643.3|187305.3|13
1737334040000|2025-01-20 00:47:20|187663.8|187321.8|187589.5|187271.9|187666.2|187324.2|187522|187271.9|8
1737334050000|2025-01-20 00:47:30|187588.4|187273.9|187577|187285.4|187588.4|187285.4|187577|187273.9|9
1737334060000|2025-01-20 00:47:40|187576.5|187285.8|187569.2|187292.1|187576.5|187292.2|187569.2|187285.8|15
1737334070000|2025-01-20 00:47:50|187569.1|187292.2|187574.7|187290.8|187578.6|187313.7|187547.9|187287|13
1737334080000|2025-01-20 00:48:00|187573.3|187291.6|187567.8|187297.8|187573.3|187297.8|187567.8|187291.6|11
1737334090000|2025-01-20 00:48:10|187567.1|187298.5|187615.4|187273.4|187615.9|187299.6|187566|187266.9|8
1737334100000|2025-01-20 00:48:20|187616.2|187274.2|187580.2|187326.4|187616.2|187326.4|187580.2|187273.9|9
1737334110000|2025-01-20 00:48:30|187580|187327.2|187579.3|187327.2|187580|187327.2|187579.3|187327.2|4
1737334120000|2025-01-20 00:48:40|187578.9|187325.8|187538.5|187327.7|187579.2|187327.7|187538.5|187299.7|10
1737334130000|2025-01-20 00:48:50|187561.4|187328.7|187610.3|187295.7|187611.4|187328.7|187559.9|187295.7|6
1737334140000|2025-01-20 00:49:00|187610|187272.5|187548.9|187314.1|187610|187314.1|187548.9|187272.5|12
1737334150000|2025-01-20 00:49:10|187548.2|187314.8|187567.1|187291.4|187567.6|187314.8|187548.2|187290.4|6
1737334160000|2025-01-20 00:49:20|187566.9|187291.6|187544.9|187310.9|187566.9|187310.9|187544.9|187291.6|10
1737334170000|2025-01-20 00:49:30|187545|187310.8|187544.1|187311.7|187545|187311.7|187544.1|187310.8|6
1737334180000|2025-01-20 00:49:40|187544|187311.8|187494|187364|187544|187364.1|187494|187311.8|6
1737334190000|2025-01-20 00:49:50|187541.9|187321.4|187542.3|187320.9|187543|187321.4|187541.8|187320.2|5
1737334200000|2025-01-20 00:50:00|187542.1|187320.7|187562.3|187296.2|187562.3|187321|187541.9|187296.2|7
1737334210000|2025-01-20 00:50:10|187561.8|187296.7|187560.7|187298.4|187561.8|187298.4|187560.7|187296.5|7
1737334220000|2025-01-20 00:50:20|187541.8|187314.3|187541.3|187314.7|187541.8|187314.7|187541.3|187314.3|4
1737334230000|2025-01-20 00:50:30|187541.2|187314.8|187541.2|187314.8|187541.2|187314.8|187541.2|187314.8|2
1737334240000|2025-01-20 00:50:40|187494|187364|187494|187364|187494.3|187364.3|187494|187364|5
1737334250000|2025-01-20 00:50:50|187538.3|187326|187538.1|187325.2|187538.3|187326|187537.3|187325.2|4
1737334260000|2025-01-20 00:51:00|187537.4|187325.9|187556.9|187302|187557.4|187325.9|187537.4|187301.5|7
1737334270000|2025-01-20 00:51:10|187635.4|187310.8|187653.7|187324.4|187655.7|187324.4|187635.4|187293.4|17
1737334280000|2025-01-20 00:51:20|187652.5|187325.2|187650.3|187326.3|187652.5|187328.5|187643.5|187316.3|13
1737334290000|2025-01-20 00:51:30|187651.6|187325|187648|187318.9|187655.7|187328.6|187646.6|187310.6|14
1737334300000|2025-01-20 00:51:40|187602.6|187337.7|187599.3|187342.1|187603.1|187342.1|187599.3|187337.7|12
1737334310000|2025-01-20 00:51:50|187600|187330.1|187637.1|187295.1|187640.9|187341.4|187599.3|187294.9|9
1737334320000|2025-01-20 00:52:00|187639.7|187297.7|187639.4|187297.4|187639.7|187297.7|187639.1|187297.1|4
1737334330000|2025-01-20 00:52:10|187653.2|187311.2|187653.2|187311.2|187653.2|187311.2|187652.4|187310.4|4
1737334340000|2025-01-20 00:52:20|187653|187311|187646.5|187321.4|187655|187321.4|187646.5|187309.1|10
1737334350000|2025-01-20 00:52:30|187646.1|187321.8|187632.3|187342.2|187646.2|187342.7|187632.3|187321.2|5
1737334360000|2025-01-20 00:52:40|187599.4|187341.6|187600.4|187340.5|187600.6|187341.6|187599.4|187339.7|7
1737334370000|2025-01-20 00:52:50|187605.8|187339.6|187607.4|187339.1|187607.4|187339.6|187605.8|187339.1|4
1737334380000|2025-01-20 00:53:00|187630.6|187313.4|187630.3|187313.4|187630.8|187313.4|187630.3|187312.9|4
1737334390000|2025-01-20 00:53:10|187650.1|187320|187647.6|187319.3|187650.8|187320|187647.6|187319.3|5
1737334400000|2025-01-20 00:53:20|187648|187310.9|187648.1|187310.4|187648.1|187311|187647.4|187310.4|7
1737334410000|2025-01-20 00:53:30|187636.5|187327.7|187636.5|187327.6|187636.5|187327.7|187636.5|187327.6|2
1737334420000|2025-01-20 00:53:40|187605.7|187321.5|187635.2|187297.3|187637.1|187321.5|187605.7|187293.7|7
1737334430000|2025-01-20 00:53:50|187612.5|187319.9|187633.9|187298.6|187633.9|187320.6|187611.9|187298.6|5
1737334440000|2025-01-20 00:54:00|187634.7|187298.1|187634.3|187298.5|187634.7|187298.5|187634.3|187298.1|3
1737334450000|2025-01-20 00:54:10|187651.6|187309.6|187651.6|187309.6|187651.6|187309.6|187651.6|187309.6|1
1737334460000|2025-01-20 00:54:20|187642.5|187325.9|187642.5|187325.9|187642.5|187325.9|187642.5|187325.9|1
1737334470000|2025-01-20 00:54:30|187642.7|187325.7|187642.5|187325.9|187642.7|187325.9|187642.5|187325.7|4
1737334480000|2025-01-20 00:54:40|187613.6|187319.3|187613.1|187319.6|187613.7|187319.6|187613.1|187319.3|5
1737334490000|2025-01-20 00:54:50|187629.3|187324.9|187642|187317.1|187672.6|187333.7|187629.3|187312.8|38
1737334500000|2025-01-20 00:55:00|187657|187317.9|187641|187319|187657|187319|187640.9|187317.9|23
1737334510000|2025-01-20 00:55:10|187656|187318.6|187640.9|187318.5|187656.2|187319|187640.8|187318.3|21
1737334520000|2025-01-20 00:55:20|187655.9|187340|187650.9|187316.6|187670.4|187363.7|187626.3|187311.3|26
1737334530000|2025-01-20 00:55:30|187650.2|187316.5|187648|187318.8|187650.2|187319.4|187648|187313.6|17
1737334540000|2025-01-20 00:55:40|187647.6|187322.8|187661.9|187319.9|187661.9|187325.8|187647.6|187319.6|6
1737334550000|2025-01-20 00:55:50|187661.2|187319.2|187631.5|187343.9|187661.2|187348.7|187631.5|187313|17
1737334560000|2025-01-20 00:56:00|187628.9|187347.2|187629.1|187347.4|187629.9|187348.7|187628.9|187344.4|12
1737334570000|2025-01-20 00:56:10|187628.8|187348.4|187645|187327.5|187645|187349.4|187628.8|187324.7|10
1737334580000|2025-01-20 00:56:20|187645.2|187327.4|187645.4|187327.1|187645.7|187327.4|187645.2|187326.8|5
1737334590000|2025-01-20 00:56:30|187661.3|187319.3|187661.2|187319.2|187661.8|187319.8|187661.2|187319.2|4
1737334600000|2025-01-20 00:56:40|187660.5|187318.5|187630.8|187351.6|187661.4|187351.6|187630.8|187315|17
1737334610000|2025-01-20 00:56:50|187630.2|187352.2|187629|187352.8|187630.2|187352.8|187629|187352.2|5
1737334620000|2025-01-20 00:57:00|187628.3|187353.5|187628|187353.6|187628.5|187353.7|187628|187344.6|12
1737334630000|2025-01-20 00:57:10|187628.5|187353.1|187650.8|187308.8|187650.8|187355.2|187626.5|187302.2|11
1737334640000|2025-01-20 00:57:20|187643|187301|187568.2|187316.2|187643|187316.2|187568.2|187301|11
1737334650000|2025-01-20 00:57:30|187568|187316.6|187560.7|187325.4|187568|187325.4|187560.7|187316.6|13
1737334660000|2025-01-20 00:57:40|187560.2|187326|187537.1|187330.6|187560.2|187330.6|187537.1|187326|14
1737334670000|2025-01-20 00:57:50|187557.5|187313.8|187551.7|187319.5|187557.5|187319.5|187551.7|187313.8|10
1737334680000|2025-01-20 00:58:00|187551.1|187320.1|187569.5|187298.2|187570|187322.5|187548.7|187297.7|11
1737334690000|2025-01-20 00:58:10|187569|187298.3|187568|187299.8|187569|187299.8|187568|187298.3|6
1737334700000|2025-01-20 00:58:20|187567.6|187300.2|187546.5|187318.4|187567.6|187318.9|187546|187300.2|9
1737334710000|2025-01-20 00:58:30|187546.4|187318.7|187545.4|187319.4|187546.4|187319.4|187545.4|187318.7|5
1737334720000|2025-01-20 00:58:40|187498.2|187368.2|187498.2|187368.2|187498.7|187368.7|187498.2|187368.2|3
1737334730000|2025-01-20 00:58:50|187542|187330.1|187590.3|187257.8|187590.7|187330.3|187541|187257.5|7
1737334740000|2025-01-20 00:59:00|187589.7|187252.8|187594|187252|187594.1|187252.8|187589.7|187252|4
1737334750000|2025-01-20 00:59:10|187594.2|187252.2|187594|187252|187594.2|187252.2|187594|187252|4
1737334760000|2025-01-20 00:59:20|187563.3|187287.3|187548.1|187282.9|187563.3|187289.5|187548.1|187282.3|13
1737334770000|2025-01-20 00:59:30|187483.1|187141.1|187373.7|187074.9|187483.1|187141.1|187373.4|187074.2|10
1737334780000|2025-01-20 00:59:40|187373.4|187075.4|187373.7|187081.2|187373.7|187081.7|187373.4|187075.4|4
1737334790000|2025-01-20 00:59:50|187373.9|187080.9|187348.6|187006.6|187378.4|187080.9|187348.6|187006.6|10
1737334800000|2025-01-20 01:00:00|187373.8|187038|187502.9|187281|187512.4|187281.4|187359.4|187038|33
1737334810000|2025-01-20 01:00:10|187510.8|187280.6|187489.6|187359.6|187517.9|187374.7|187489.6|187273.4|30
1737334820000|2025-01-20 01:00:20|187492.4|187362.4|187497|187367|187498.3|187368.3|187488.5|187358.5|19
1737334830000|2025-01-20 01:00:30|187496.6|187366.6|187497.7|187367.7|187531.4|187374.7|187494.7|187331.4|26
1737334840000|2025-01-20 01:00:40|187499|187369|187521.7|187391.7|187557.7|187394.1|187499|187340.5|9
1737334850000|2025-01-20 01:00:50|187521.8|187391.8|187521.9|187391.9|187525.8|187395.8|187518.6|187388.6|13
1737334860000|2025-01-20 01:01:00|187521.1|187391.1|187524.2|187394.2|187527.5|187397.5|187518.9|187388.9|28
1737334870000|2025-01-20 01:01:10|187524|187394|187525.1|187395.1|187527.4|187397.4|187520|187390|30
1737334880000|2025-01-20 01:01:20|187524.3|187394.3|187522.2|187392.2|187528.1|187398.1|187518.9|187388.9|23
1737334890000|2025-01-20 01:01:30|187521|187391|187508.7|187378.7|187523.2|187393.2|187508.7|187378.7|18
1737334900000|2025-01-20 01:01:40|187511.5|187381.5|187569.3|187347|187569.3|187382|187507.9|187347|22
1737334910000|2025-01-20 01:01:50|187572.1|187345.6|187524.2|187394.2|187572.1|187398.2|187524.2|187345.6|17
1737334920000|2025-01-20 01:02:00|187531.8|187401.8|187531.3|187401.3|187569.2|187402.5|187526.9|187352.5|23
1737334930000|2025-01-20 01:02:10|187531.5|187401.5|187525.9|187395.9|187532.8|187402.8|187523.7|187393.7|22
1737334940000|2025-01-20 01:02:20|187524.7|187394.7|187529|187399|187529|187399|187522.1|187392.1|17
1737334950000|2025-01-20 01:02:30|187528.7|187398.7|187533.9|187403.9|187537.3|187407.3|187528.1|187398.1|24
1737334960000|2025-01-20 01:02:40|187536|187406|187594.1|187358|187594.1|187409.8|187530.3|187358|16
1737334970000|2025-01-20 01:02:50|187591.1|187355.8|187585|187362.3|187592.5|187362.3|187585|187353.9|8
1737334980000|2025-01-20 01:03:00|187578.7|187368.7|187532.8|187402.8|187578.7|187409.4|187529.9|187363.6|19
1737334990000|2025-01-20 01:03:10|187534|187404|187538.6|187408.6|187540.2|187410.2|187530.6|187400.6|14
1737335000000|2025-01-20 01:03:20|187538.8|187408.8|187537.3|187407.3|187539.1|187409.1|187537.3|187407.3|9
1737335010000|2025-01-20 01:03:30|187536.9|187406.9|187533.6|187403.6|187538.7|187408.7|187532.9|187402.9|17
1737335020000|2025-01-20 01:03:40|187534.8|187404.8|187537.7|187407.7|187577.3|187408.5|187533.5|187359.6|11
1737335030000|2025-01-20 01:03:50|187534.9|187404.9|187535.8|187405.8|187580.9|187408.4|187532.2|187351.9|20
1737335040000|2025-01-20 01:04:00|187533|187403|187531.2|187401.2|187534.2|187404.2|187527.9|187397.9|19
1737335050000|2025-01-20 01:04:10|187531.4|187401.4|187538.4|187408.4|187538.4|187408.4|187530.2|187400.2|17
1737335060000|2025-01-20 01:04:20|187535.2|187405.2|187526|187396|187536.6|187406.6|187524.4|187394.4|13
1737335070000|2025-01-20 01:04:30|187526.2|187396.2|187521.2|187391.2|187570.7|187402.9|187521.2|187354.4|17
1737335080000|2025-01-20 01:04:40|187525.1|187395.1|187551.3|187349.5|187563.2|187396.8|187516|187342.8|24
1737335090000|2025-01-20 01:04:50|187518.8|187388.8|187515.1|187385.1|187520.3|187390.3|187515.1|187385.1|17
1737335100000|2025-01-20 01:05:00|187515.7|187385.7|187519.9|187389.9|187525.1|187395.1|187515.3|187385.3|21
1737335110000|2025-01-20 01:05:10|187520.1|187390.1|187524.9|187394.9|187529|187399|187517.9|187387.9|14
1737335120000|2025-01-20 01:05:20|187528.7|187398.7|187528.8|187398.8|187528.9|187398.9|187525.3|187395.3|14
1737335130000|2025-01-20 01:05:30|187529.4|187399.4|187533.1|187403.1|187536.9|187406.9|187528.7|187398.7|19
1737335140000|2025-01-20 01:05:40|187532.9|187402.9|187533.3|187403.3|187535.3|187405.3|187528.4|187398.4|19
1737335150000|2025-01-20 01:05:50|187536.3|187406.3|187538.8|187408.8|187580.2|187409.4|187536.3|187354.9|17
1737335160000|2025-01-20 01:06:00|187539.3|187409.3|187544.6|187414.6|187548.8|187418.8|187537.2|187407.2|16
1737335170000|2025-01-20 01:06:10|187547.2|187417.2|187610.5|187480.5|187646.1|187480.5|187546.4|187416.4|25
1737335180000|2025-01-20 01:06:20|187611.5|187481.5|187613.1|187483.1|187614.1|187484.1|187611.5|187481.5|11
1737335190000|2025-01-20 01:06:30|187615.7|187485.7|187612.9|187482.9|187615.7|187485.7|187611.7|187481.7|9
1737335200000|2025-01-20 01:06:40|187610.8|187480.8|187606.2|187476.2|187618.6|187488.6|187604.8|187474.8|10
1737335210000|2025-01-20 01:06:50|187606|187476|187613.5|187483.5|187613.7|187483.7|187606|187476|13
1737335220000|2025-01-20 01:07:00|187613.4|187483.4|187611.9|187481.9|187613.4|187483.4|187607.4|187477.4|8
1737335230000|2025-01-20 01:07:10|187611.2|187481.2|187599.9|187469.9|187611.2|187481.2|187585.2|187455.2|21
1737335240000|2025-01-20 01:07:20|187601|187471|187605|187475|187605|187475|187593.7|187463.7|27
1737335250000|2025-01-20 01:07:30|187604.3|187474.3|187599.4|187469.4|187609.7|187479.7|187598.6|187468.6|23
1737335260000|2025-01-20 01:07:40|187599.1|187469.1|187592.5|187462.5|187602.7|187472.7|187586.1|187456.1|24
1737335270000|2025-01-20 01:07:50|187595.4|187465.4|187608|187478|187608.8|187478.8|187586.1|187456.1|23
1737335280000|2025-01-20 01:08:00|187606.7|187476.7|187597|187467|187610.1|187480.1|187597|187467|26
1737335290000|2025-01-20 01:08:10|187598.5|187468.5|187592.8|187462.8|187601.7|187471.7|187583.1|187453.1|27
1737335300000|2025-01-20 01:08:20|187595.4|187465.4|187588.2|187458.2|187596.3|187466.3|187583.7|187453.7|17
1737335310000|2025-01-20 01:08:30|187588|187458|187596.2|187466.2|187602.4|187472.4|187582.8|187452.8|20
1737335320000|2025-01-20 01:08:40|187596.9|187466.9|187599.4|187469.4|187602.5|187472.5|187588.4|187458.4|25
1737335330000|2025-01-20 01:08:50|187599.2|187469.2|187586.7|187456.7|187602.1|187472.1|187581.5|187451.5|29
1737335340000|2025-01-20 01:09:00|187582.4|187452.4|187578.6|187448.6|187588.3|187458.3|187576.7|187446.7|13
1737335350000|2025-01-20 01:09:10|187576|187446|187584.8|187454.8|187596.9|187466.9|187576|187446|26
1737335360000|2025-01-20 01:09:20|187582.8|187452.8|187584.7|187454.7|187588.6|187458.6|187580.3|187450.3|8
1737335370000|2025-01-20 01:09:30|187585.1|187455.1|187587.1|187457.1|187592.1|187462.1|187581.2|187451.2|20
1737335380000|2025-01-20 01:09:40|187587.6|187457.6|187589.2|187459.2|187591.1|187461.1|187581|187451|19
1737335390000|2025-01-20 01:09:50|187588.9|187458.9|187595.4|187465.4|187598.5|187468.5|187582.7|187452.7|14
1737335400000|2025-01-20 01:10:00|187585.4|187455.4|187581.4|187451.4|187604.8|187474.8|187581.4|187451.4|31
1737335410000|2025-01-20 01:10:10|187580.2|187450.2|187570.8|187440.8|187580.2|187450.2|187570.8|187440.8|12
1737335420000|2025-01-20 01:10:20|187571.4|187441.4|187540.5|187410.5|187573.9|187443.9|187540.5|187410.5|12
1737335430000|2025-01-20 01:10:30|187540.7|187410.7|187542.8|187412.8|187542.8|187412.8|187539.8|187409.8|6
1737335440000|2025-01-20 01:10:40|187543.4|187413.4|187557.5|187427.5|187567.5|187437.5|187543.4|187413.4|12
1737335450000|2025-01-20 01:10:50|187559.1|187429.1|187545.6|187415.6|187559.2|187429.2|187545.6|187415.6|11
1737335460000|2025-01-20 01:11:00|187548|187418|187522.1|187392.1|187568.6|187438.6|187516.1|187386.1|13
1737335470000|2025-01-20 01:11:10|187522.3|187392.3|187523|187393|187526.6|187396.6|187519.9|187389.9|12
1737335480000|2025-01-20 01:11:20|187523.4|187393.4|187520.2|187390.2|187527.2|187397.2|187520.2|187390.2|14
1737335490000|2025-01-20 01:11:30|187520.4|187390.4|187523.7|187393.7|187523.7|187393.7|187516.8|187386.8|12
1737335500000|2025-01-20 01:11:40|187522.8|187392.8|187520.8|187390.8|187522.8|187392.8|187516.5|187386.5|8
1737335510000|2025-01-20 01:11:50|187525.1|187395.1|187524.9|187394.9|187528.1|187398.1|187521.7|187391.7|8
1737335520000|2025-01-20 01:12:00|187525.1|187395.1|187523.5|187393.5|187526.5|187396.5|187517.6|187387.6|14
1737335530000|2025-01-20 01:12:10|187523.6|187393.6|187526.3|187396.3|187527.9|187397.9|187523.6|187393.6|8
1737335540000|2025-01-20 01:12:20|187527.1|187397.1|187535.9|187405.9|187551.3|187421.3|187527.1|187397.1|24
1737335550000|2025-01-20 01:12:30|187534.9|187404.9|187532.8|187402.8|187535.7|187405.7|187524.1|187394.1|14
1737335560000|2025-01-20 01:12:40|187531.8|187401.8|187527.9|187397.9|187534.4|187404.4|187520.7|187390.7|10
1737335570000|2025-01-20 01:12:50|187528.5|187398.5|187533.3|187403.3|187533.3|187403.3|187528.5|187398.5|7
1737335580000|2025-01-20 01:13:00|187534.2|187404.2|187527.3|187397.3|187534.2|187404.2|187525.6|187395.6|8
1737335590000|2025-01-20 01:13:10|187554.5|187424.5|187540.4|187410.4|187554.6|187424.6|187540.4|187410.4|10
1737335600000|2025-01-20 01:13:20|187539.8|187409.8|187538.3|187408.3|187541.9|187411.9|187536.9|187406.9|14
1737335610000|2025-01-20 01:13:30|187539.6|187409.6|187535.6|187405.6|187543.6|187413.6|187532.9|187402.9|9
1737335620000|2025-01-20 01:13:40|187535.8|187405.8|187523.8|187393.8|187535.8|187405.8|187522.4|187392.4|22
1737335630000|2025-01-20 01:13:50|187526.8|187396.8|187534.6|187404.6|187535.1|187405.1|187521.1|187391.1|20
1737335640000|2025-01-20 01:14:00|187534.9|187404.9|187538.4|187408.4|187538.4|187408.4|187532.6|187402.6|14
1737335650000|2025-01-20 01:14:10|187536.3|187406.3|187541.6|187411.6|187546|187416|187531.1|187401.1|9
1737335660000|2025-01-20 01:14:20|187541.7|187411.7|187523.1|187433.1|187552.6|187434.9|187515.5|187409.2|23
1737335670000|2025-01-20 01:14:30|187521.9|187431.9|187509.1|187419.1|187529.3|187439.3|187507.3|187417.3|26
1737335680000|2025-01-20 01:14:40|187509.9|187419.9|187502.3|187412.3|187509.9|187419.9|187501|187411|10
1737335690000|2025-01-20 01:14:50|187504.6|187414.6|187508.4|187418.4|187508.4|187418.4|187500.6|187410.6|16
1737335700000|2025-01-20 01:15:00|187508.3|187418.3|187508|187418|187516.4|187426.4|187495.5|187405.5|24
1737335710000|2025-01-20 01:15:10|187508.1|187418.1|187500.5|187410.5|187519.1|187429.1|187495.1|187405.1|28
1737335720000|2025-01-20 01:15:20|187500.3|187410.3|187530|187400|187535.4|187416.4|187495|187400|22
1737335730000|2025-01-20 01:15:30|187531.3|187401.3|187538.5|187408.5|187538.5|187408.5|187528.6|187398.6|23
1737335740000|2025-01-20 01:15:40|187550.2|187420.2|187519|187389|187550.2|187420.2|187518.2|187388.2|28
1737335750000|2025-01-20 01:15:50|187517.9|187387.9|187498.5|187408.5|187522.3|187409.7|187497.3|187385.8|18
1737335760000|2025-01-20 01:16:00|187497.7|187407.7|187494.2|187404.2|187497.7|187407.7|187491.4|187401.4|11
1737335770000|2025-01-20 01:16:10|187496.2|187406.2|187539.5|187409.5|187539.5|187420.3|187495.2|187398.9|25
1737335780000|2025-01-20 01:16:20|187537.6|187407.6|187517|187427|187540.7|187430.4|187514.2|187405.6|27
1737335790000|2025-01-20 01:16:30|187519|187429|187536|187406|187543.3|187429.4|187517.2|187406|13
1737335800000|2025-01-20 01:16:40|187535.1|187405.1|187541.9|187411.9|187556.4|187426.4|187497|187404.1|25
1737335810000|2025-01-20 01:16:50|187540.2|187410.2|187512.7|187422.7|187544.6|187427.8|187512|187404.4|30
1737335820000|2025-01-20 01:17:00|187514.3|187424.3|187533.9|187443.9|187535.6|187445.6|187514.3|187424.3|21
1737335830000|2025-01-20 01:17:10|187533.7|187443.7|187551.1|187421.1|187559.4|187451.1|187528.4|187420.1|20
1737335840000|2025-01-20 01:17:20|187547.7|187417.7|187553.6|187423.6|187553.7|187423.7|187543.6|187413.6|14
1737335850000|2025-01-20 01:17:30|187551|187421|187607.1|187477.1|187612.3|187482.3|187551|187421|21
1737335860000|2025-01-20 01:17:40|187607|187477|187610.8|187480.8|187610.8|187480.8|187601.3|187471.3|22
1737335870000|2025-01-20 01:17:50|187606.7|187476.7|187608.4|187478.4|187609.2|187479.2|187604|187474|16
1737335880000|2025-01-20 01:18:00|187607.1|187477.1|187607.4|187477.4|187610.7|187480.7|187602.9|187472.9|16
1737335890000|2025-01-20 01:18:10|187607.6|187477.6|187606|187476|187612.5|187482.5|187600.4|187470.4|18
1737335900000|2025-01-20 01:18:20|187605.5|187475.5|187606.8|187476.8|187611.3|187481.3|187602.3|187472.3|19
1737335910000|2025-01-20 01:18:30|187606.6|187476.6|187571.4|187481.4|187606.8|187490.5|187569.2|187461.6|28
1737335920000|2025-01-20 01:18:40|187572.7|187482.7|187575.4|187485.4|187582|187492|187569.9|187479.9|19
1737335930000|2025-01-20 01:18:50|187582|187492|187602.8|187472.8|187604.6|187492|187573.6|187461.4|32
1737335940000|2025-01-20 01:19:00|187597.1|187467.1|187599.5|187469.5|187606.9|187476.9|187596|187466|26
1737335950000|2025-01-20 01:19:10|187599.1|187469.1|187604.3|187474.3|187613.6|187483.6|187599.1|187469.1|24
1737335960000|2025-01-20 01:19:20|187600.4|187470.4|187572.6|187442.6|187611|187481|187569.9|187439.9|18
1737335970000|2025-01-20 01:19:30|187573.2|187443.2|187574.7|187444.7|187574.8|187444.8|187573.2|187443.2|6
1737335980000|2025-01-20 01:19:40|187574.9|187444.9|187592.7|187462.7|187593.1|187463.1|187572.3|187442.3|11
1737335990000|2025-01-20 01:19:50|187593|187463|187609.7|187479.7|187609.7|187479.7|187592.6|187462.6|11
1737336000000|2025-01-20 01:20:00|187610|187480|187605.3|187475.3|187610.5|187480.5|187602.2|187472.2|20
1737336010000|2025-01-20 01:20:10|187607.1|187477.1|187604.8|187474.8|187607.2|187477.2|187601.1|187471.1|17
1737336020000|2025-01-20 01:20:20|187603.6|187473.6|187607.7|187477.7|187610.8|187480.8|187599.6|187469.6|18
1737336030000|2025-01-20 01:20:30|187607.4|187477.4|187606.9|187476.9|187611.6|187481.6|187603.1|187473.1|15
1737336040000|2025-01-20 01:20:40|187605.7|187475.7|187603.7|187473.7|187608.1|187478.1|187603.2|187473.2|15
1737336050000|2025-01-20 01:20:50|187610.7|187480.7|187605.1|187475.1|187610.7|187480.7|187602.2|187472.2|17
1737336060000|2025-01-20 01:21:00|187601.4|187471.4|187607.7|187477.7|187607.8|187477.8|187600.7|187470.7|15
1737336070000|2025-01-20 01:21:10|187605.6|187475.6|187600.6|187470.6|187610.6|187480.6|187599.9|187469.9|16
1737336080000|2025-01-20 01:21:20|187602.6|187472.6|187606.9|187476.9|187608.6|187478.6|187599|187469|17
1737336090000|2025-01-20 01:21:30|187606.5|187476.5|187602.9|187472.9|187606.7|187476.7|187597.5|187467.5|16
1737336100000|2025-01-20 01:21:40|187596.3|187466.3|187601|187471|187606.6|187476.6|187594.4|187464.4|22
1737336110000|2025-01-20 01:21:50|187601.3|187471.3|187605.8|187475.8|187607.8|187477.8|187594.6|187464.6|23
1737336120000|2025-01-20 01:22:00|187605.1|187475.1|187611|187481|187611|187481|187594.3|187464.3|24
1737336130000|2025-01-20 01:22:10|187606.5|187476.5|187602.6|187472.6|187606.5|187476.5|187593.7|187463.7|28
1737336140000|2025-01-20 01:22:20|187602.9|187472.9|187602|187472|187609|187479|187595.9|187465.9|27
1737336150000|2025-01-20 01:22:30|187604.8|187474.8|187580.2|187450.2|187606|187476|187556.3|187426.3|28
1737336160000|2025-01-20 01:22:40|187578.5|187448.5|187580|187450|187583|187453|187576|187446|16
1737336170000|2025-01-20 01:22:50|187578.2|187448.2|187579.5|187449.5|187583.6|187453.6|187576.5|187446.5|18
1737336180000|2025-01-20 01:23:00|187578.5|187448.5|187570.8|187440.8|187580|187450|187564|187434|21
1737336190000|2025-01-20 01:23:10|187572.7|187442.7|187568|187438|187579.7|187449.7|187563.2|187433.2|30
1737336200000|2025-01-20 01:23:20|187567.7|187437.7|187602.2|187472.2|187603.9|187473.9|187557.1|187437.7|26
1737336210000|2025-01-20 01:23:30|187600.5|187470.5|187602.8|187472.8|187605.5|187475.5|187595.5|187465.5|32
1737336220000|2025-01-20 01:23:40|187603|187473|187607.5|187477.5|187608.1|187478.1|187595.9|187465.9|23
1737336230000|2025-01-20 01:23:50|187600.7|187470.7|187602.5|187472.5|187607.7|187477.7|187596.4|187466.4|25
1737336240000|2025-01-20 01:24:00|187603.5|187473.5|187599.5|187469.5|187607.9|187477.9|187599.5|187469.5|18
1737336250000|2025-01-20 01:24:10|187605.3|187475.3|187605.7|187475.7|187607.4|187477.4|187601|187471|19
1737336260000|2025-01-20 01:24:20|187605.1|187475.1|187601.6|187471.6|187607.1|187477.1|187599.8|187469.8|15
1737336270000|2025-01-20 01:24:30|187603.6|187473.6|187607.9|187477.9|187607.9|187477.9|187599.3|187469.3|13
1737336280000|2025-01-20 01:24:40|187604.7|187474.7|187605.9|187475.9|187609|187479|187603.8|187473.8|12
1737336290000|2025-01-20 01:24:50|187604.3|187474.3|187605.5|187475.5|187609.5|187479.5|187601|187471|10
1737336300000|2025-01-20 01:25:00|187605.6|187475.6|187602.3|187472.3|187607.9|187477.9|187597.8|187467.8|23
1737336310000|2025-01-20 01:25:10|187600.3|187470.3|187604.7|187474.7|187609.3|187479.3|187596.1|187466.1|28
1737336320000|2025-01-20 01:25:20|187604.5|187474.5|187601.1|187471.1|187608.5|187478.5|187598.2|187468.2|24
1737336330000|2025-01-20 01:25:30|187607.5|187477.5|187600.9|187470.9|187610.9|187480.9|187600.9|187470.9|27
1737336340000|2025-01-20 01:25:40|187601.4|187471.4|187601.6|187471.6|187606.8|187476.8|187601.4|187471.4|9
1737336350000|2025-01-20 01:25:50|187604.6|187474.6|187610.5|187480.5|187610.5|187480.5|187598.6|187468.6|12
1737336360000|2025-01-20 01:26:00|187605|187475|187602.1|187472.1|187611.2|187481.2|187601.5|187471.5|22
1737336370000|2025-01-20 01:26:10|187601|187471|187606.9|187476.9|187611.1|187481.1|187599.3|187469.3|25
1737336380000|2025-01-20 01:26:20|187606.6|187476.6|187602|187472|187606.6|187476.6|187597.8|187467.8|17
1737336390000|2025-01-20 01:26:30|187603|187473|187608.6|187478.6|187611.5|187481.5|187602.9|187472.9|21
1737336400000|2025-01-20 01:26:40|187604.5|187474.5|187606.5|187476.5|187612.3|187482.3|187602.7|187472.7|17
1737336410000|2025-01-20 01:26:50|187603.9|187473.9|187598.6|187468.6|187606|187476|187598.6|187468.6|12
1737336420000|2025-01-20 01:27:00|187606|187476|187599.1|187469.1|187607.5|187477.5|187598.9|187468.9|12
1737336430000|2025-01-20 01:27:10|187599.8|187469.8|187611.5|187481.5|187611.5|187481.5|187599.8|187469.8|17
1737336440000|2025-01-20 01:27:20|187610|187480|187596.4|187466.4|187610|187480|187596.4|187466.4|29
1737336450000|2025-01-20 01:27:30|187604.3|187474.3|187607.3|187477.3|187607.3|187477.3|187598.1|187468.1|20
1737336460000|2025-01-20 01:27:40|187604.5|187474.5|187605.3|187475.3|187614.1|187484.1|187601.2|187471.2|25
1737336470000|2025-01-20 01:27:50|187605.6|187475.6|187607.6|187477.6|187608.1|187478.1|187605|187475|15
1737336480000|2025-01-20 01:28:00|187605.4|187475.4|187601|187471|187609|187479|187601|187471|16
1737336490000|2025-01-20 01:28:10|187602.1|187472.1|187600.8|187470.8|187607.6|187477.6|187597.1|187467.1|31
1737336500000|2025-01-20 01:28:20|187601.4|187471.4|187606.9|187476.9|187607.7|187477.7|187601.4|187471.4|17
1737336510000|2025-01-20 01:28:30|187608.1|187478.1|187605.7|187475.7|187608.8|187478.8|187604.5|187474.5|16
1737336520000|2025-01-20 01:28:40|187606|187476|187603.2|187473.2|187610.9|187480.9|187600.7|187470.7|16
1737336530000|2025-01-20 01:28:50|187612.9|187482.9|187606.6|187476.6|187612.9|187482.9|187602.1|187472.1|13
1737336540000|2025-01-20 01:29:00|187608.2|187478.2|187608.6|187478.6|187613.1|187483.1|187605.7|187475.7|15
1737336550000|2025-01-20 01:29:10|187612.9|187482.9|187605.9|187475.9|187612.9|187482.9|187602.4|187472.4|9
1737336560000|2025-01-20 01:29:20|187610.9|187480.9|187609.6|187479.6|187610.9|187480.9|187602.2|187472.2|17
1737336570000|2025-01-20 01:29:30|187609.5|187479.5|187605.7|187475.7|187609.8|187479.8|187604.5|187474.5|16
1737336580000|2025-01-20 01:29:40|187604.7|187474.7|187608.4|187478.4|187610.4|187480.4|187603.6|187473.6|14
1737336590000|2025-01-20 01:29:50|187601.3|187471.3|187604.4|187474.4|187612.2|187482.2|187601.3|187471.3|13
1737336600000|2025-01-20 01:30:00|187602.4|187472.4|187607.7|187477.7|187610.5|187480.5|187600.6|187470.6|26
1737336610000|2025-01-20 01:30:10|187608|187478|187604.2|187474.2|187609.1|187479.1|187602.7|187472.7|14
1737336620000|2025-01-20 01:30:20|187602.9|187472.9|187604.8|187474.8|187604.9|187474.9|187599.5|187469.5|16
1737336630000|2025-01-20 01:30:30|187604.4|187474.4|187605.8|187475.8|187614|187484|187604.4|187474.4|17
1737336640000|2025-01-20 01:30:40|187608.7|187478.7|187607|187477|187609.7|187479.7|187606|187476|8
1737336650000|2025-01-20 01:30:50|187604.5|187474.5|187606.1|187476.1|187611.7|187481.7|187604|187474|11
1737336660000|2025-01-20 01:31:00|187605.2|187475.2|187600.7|187470.7|187605.2|187475.2|187600.3|187470.3|13
1737336670000|2025-01-20 01:31:10|187603.6|187473.6|187603.8|187473.8|187607.3|187477.3|187603.5|187473.5|11
1737336680000|2025-01-20 01:31:20|187607.9|187477.9|187604.2|187474.2|187607.9|187477.9|187604.2|187474.2|8
1737336690000|2025-01-20 01:31:30|187604.9|187474.9|187608.3|187478.3|187610.8|187480.8|187604.8|187474.8|12
1737336700000|2025-01-20 01:31:40|187607.9|187477.9|187608.8|187478.8|187608.8|187478.8|187603.6|187473.6|9
1737336710000|2025-01-20 01:31:50|187605.7|187475.7|187604.9|187474.9|187605.7|187475.7|187603.1|187473.1|7
1737336720000|2025-01-20 01:32:00|187603.5|187473.5|187606.6|187476.6|187610.3|187480.3|187596.4|187466.4|17
1737336730000|2025-01-20 01:32:10|187606.9|187476.9|187600.3|187470.3|187610.8|187480.8|187597.4|187467.4|24
1737336740000|2025-01-20 01:32:20|187600.6|187470.6|187613.9|187483.9|187613.9|187483.9|187595.9|187465.9|20
1737336750000|2025-01-20 01:32:30|187613.7|187483.7|187605.3|187475.3|187613.7|187483.7|187605.3|187475.3|6
1737336760000|2025-01-20 01:32:40|187605.8|187475.8|187602.6|187472.6|187608.6|187478.6|187600.7|187470.7|11
1737336770000|2025-01-20 01:32:50|187602.7|187472.7|187613.3|187483.3|187615.3|187485.3|187600.2|187470.2|19
1737336780000|2025-01-20 01:33:00|187611.2|187481.2|187604.2|187474.2|187615.4|187485.4|187604.2|187474.2|17
1737336790000|2025-01-20 01:33:10|187604.1|187474.1|187603|187473|187604.5|187474.5|187603|187473|10
1737336800000|2025-01-20 01:33:20|187605.2|187475.2|187606.5|187476.5|187609.5|187479.5|187602.5|187472.5|17
1737336810000|2025-01-20 01:33:30|187608.2|187478.2|187607.9|187477.9|187611.4|187481.4|187607.9|187477.9|5
1737336820000|2025-01-20 01:33:40|187606.1|187476.1|187611.2|187481.2|187617.4|187487.4|187606.1|187476.1|15
1737336830000|2025-01-20 01:33:50|187611.4|187481.4|187631.6|187501.6|187644.5|187514.5|187611.4|187481.4|9
1737336840000|2025-01-20 01:34:00|187630.6|187500.6|187607.6|187477.6|187630.9|187500.9|187607.6|187477.6|22
1737336850000|2025-01-20 01:34:10|187610.1|187480.1|187605.5|187475.5|187611.2|187481.2|187604.1|187474.1|22
1737336860000|2025-01-20 01:34:20|187605.6|187475.6|187600.3|187470.3|187608.3|187478.3|187596.2|187466.2|18
1737336870000|2025-01-20 01:34:30|187600.1|187470.1|187603.7|187473.7|187605.3|187475.3|187597.2|187467.2|17
1737336880000|2025-01-20 01:34:40|187603.5|187473.5|187598.3|187468.3|187607.2|187477.2|187594.4|187464.4|23
1737336890000|2025-01-20 01:34:50|187603.2|187473.2|187603|187473|187603.6|187473.6|187598.6|187468.6|9
1737336900000|2025-01-20 01:35:00|187603.6|187473.6|187597.8|187467.8|187603.6|187473.6|187584.6|187454.6|26
1737336910000|2025-01-20 01:35:10|187597.7|187467.7|187600.4|187470.4|187604|187474|187586.8|187456.8|22
1737336920000|2025-01-20 01:35:20|187600.5|187470.5|187601.1|187471.1|187602|187472|187593.7|187463.7|14
1737336930000|2025-01-20 01:35:30|187601.5|187471.5|187598.2|187468.2|187603.8|187473.8|187592.5|187462.5|17
1737336940000|2025-01-20 01:35:40|187598.6|187468.6|187601|187471|187604.2|187474.2|187595.1|187465.1|21
1737336950000|2025-01-20 01:35:50|187601.5|187471.5|187602.6|187472.6|187604.5|187474.5|187588.3|187458.3|25
1737336960000|2025-01-20 01:36:00|187602.7|187472.7|187597.7|187467.7|187602.7|187472.7|187586.1|187456.1|23
1737336970000|2025-01-20 01:36:10|187592.6|187462.6|187603.2|187473.2|187604.2|187474.2|187590.1|187460.1|17
1737336980000|2025-01-20 01:36:20|187599.2|187469.2|187604.9|187474.9|187606.8|187476.8|187599|187469|17
1737336990000|2025-01-20 01:36:30|187604.8|187474.8|187603.8|187473.8|187604.8|187474.8|187594.3|187464.3|15
1737337000000|2025-01-20 01:36:40|187603.4|187473.4|187584.6|187494.6|187604.8|187497.5|187580.3|187470.2|15
1737337010000|2025-01-20 01:36:50|187581.6|187491.6|187584.3|187494.3|187590.6|187500.6|187577|187487|20
1737337020000|2025-01-20 01:37:00|187584.7|187494.7|187589.6|187499.6|187594.4|187504.4|187583.3|187493.3|15
1737337030000|2025-01-20 01:37:10|187590.7|187500.7|187585.8|187495.8|187591|187501|187585.7|187495.7|9
1737337040000|2025-01-20 01:37:20|187576.1|187486.1|187586.2|187496.2|187586.2|187496.2|187576.1|187486.1|19
1737337050000|2025-01-20 01:37:30|187587|187497|187573|187483|187587|187497|187573|187483|23
1737337060000|2025-01-20 01:37:40|187578|187488|187591.1|187461.1|187593.6|187490.7|187566.7|187457|23
1737337070000|2025-01-20 01:37:50|187588.2|187458.2|187570.4|187480.4|187594.6|187489.3|187567.4|187458|23
1737337080000|2025-01-20 01:38:00|187574|187484|187559.7|187469.7|187574|187484|187559.7|187469.7|21
1737337090000|2025-01-20 01:38:10|187561.2|187471.2|187565.2|187475.2|187573.4|187483.4|187561.1|187471.1|18
1737337100000|2025-01-20 01:38:20|187569.8|187479.8|187571.5|187481.5|187574|187484|187569.8|187479.8|14
1737337110000|2025-01-20 01:38:30|187571.9|187481.9|187580.8|187490.8|187583|187493|187571.9|187481.9|26
1737337120000|2025-01-20 01:38:40|187584.2|187494.2|187567.6|187477.6|187584.2|187494.2|187567.6|187477.6|21
1737337130000|2025-01-20 01:38:50|187575.3|187485.3|187580.1|187490.1|187581.5|187491.5|187569.5|187479.5|22
1737337140000|2025-01-20 01:39:00|187578.9|187488.9|187582.8|187492.8|187585.3|187495.3|187574.1|187484.1|16
1737337150000|2025-01-20 01:39:10|187580.5|187490.5|187583.7|187493.7|187587.2|187497.2|187580.5|187490.5|16
1737337160000|2025-01-20 01:39:20|187584.1|187494.1|187581.1|187491.1|187586.8|187496.8|187577.5|187487.5|18
1737337170000|2025-01-20 01:39:30|187578.2|187488.2|187573.7|187483.7|187588.8|187498.8|187573.7|187483.7|29
1737337180000|2025-01-20 01:39:40|187579.5|187489.5|187581.4|187491.4|187585.1|187495.1|187571.6|187481.6|24
1737337190000|2025-01-20 01:39:50|187581|187491|187582.6|187492.6|187585.7|187495.7|187577|187487|14
1737337200000|2025-01-20 01:40:00|187584|187494|187586.1|187496.1|187597.1|187507.1|187580.2|187490.2|16
1737337210000|2025-01-20 01:40:10|187586.8|187496.8|187589.9|187499.9|187589.9|187499.9|187583.8|187493.8|19
1737337220000|2025-01-20 01:40:20|187585.9|187495.9|187585.6|187495.6|187593.3|187503.3|187585.2|187495.2|11
1737337230000|2025-01-20 01:40:30|187585.7|187495.7|187583.2|187493.2|187585.7|187495.7|187582.5|187492.5|10
1737337240000|2025-01-20 01:40:40|187584.7|187494.7|187584.4|187494.4|187585|187495|187584.4|187494.4|8
1737337250000|2025-01-20 01:40:50|187584.3|187494.3|187584.6|187494.6|187587.1|187497.1|187581.1|187491.1|11
1737337260000|2025-01-20 01:41:00|187584.3|187494.3|187590.3|187500.3|187590.3|187500.3|187582.7|187492.7|15
1737337270000|2025-01-20 01:41:10|187591.1|187501.1|187580.2|187490.2|187591.1|187501.1|187580.2|187490.2|9
1737337280000|2025-01-20 01:41:20|187580.4|187490.4|187585.5|187495.5|187588.2|187498.2|187580.4|187490.4|8
1737337290000|2025-01-20 01:41:30|187586.3|187496.3|187611.8|187481.8|187614.4|187497.3|187586.3|187472.5|12
1737337300000|2025-01-20 01:41:40|187606.5|187476.5|187604.5|187474.5|187608.1|187478.1|187604.1|187474.1|6
1737337310000|2025-01-20 01:41:50|187608.1|187478.1|187601|187471|187609.3|187479.3|187601|187471|14
1737337320000|2025-01-20 01:42:00|187605.2|187475.2|187612.3|187482.3|187614.5|187484.5|187601.4|187471.4|11
1737337330000|2025-01-20 01:42:10|187613.3|187483.3|187613.3|187483.3|187616.6|187486.6|187613.3|187483.3|10
1737337340000|2025-01-20 01:42:20|187613.2|187483.2|187607.7|187477.7|187613.2|187483.2|187607.7|187477.7|12
1737337350000|2025-01-20 01:42:30|187607.4|187477.4|187607.4|187477.4|187608.9|187478.9|187599.1|187469.1|18
1737337360000|2025-01-20 01:42:40|187603.2|187473.2|187584.8|187494.8|187606.5|187497.8|187572.8|187467.1|22
1737337370000|2025-01-20 01:42:50|187584.9|187494.9|187582.5|187492.5|187589.2|187499.2|187574.9|187484.9|14
1737337380000|2025-01-20 01:43:00|187584.8|187494.8|187606.4|187476.4|187608.7|187497.1|187581|187472.5|20
1737337390000|2025-01-20 01:43:10|187606.3|187476.3|187588.4|187498.4|187606.3|187498.5|187584.6|187475.5|15
1737337400000|2025-01-20 01:43:20|187589.2|187499.2|187585.3|187495.3|187590.8|187500.8|187585.3|187495.3|14
1737337410000|2025-01-20 01:43:30|187585.6|187495.6|187583.8|187493.8|187585.6|187495.6|187583.6|187493.6|9
1737337420000|2025-01-20 01:43:40|187580.4|187490.4|187584.8|187494.8|187589.5|187499.5|187575.2|187485.2|17
1737337430000|2025-01-20 01:43:50|187588.4|187498.4|187586.4|187496.4|187588.5|187498.5|187576.4|187486.4|29
1737337440000|2025-01-20 01:44:00|187586|187496|187576.2|187486.2|187586|187496|187568.6|187478.6|30
1737337450000|2025-01-20 01:44:10|187577.2|187487.2|187570|187480|187584.4|187494.4|187570|187480|34
1737337460000|2025-01-20 01:44:20|187572.1|187482.1|187578.3|187488.3|187579.9|187489.9|187572.1|187482.1|23
1737337470000|2025-01-20 01:44:30|187576|187486|187566.7|187476.7|187577.6|187487.6|187566.7|187476.7|16
1737337480000|2025-01-20 01:44:40|187542.2|187452.2|187525|187395|187542.2|187452.2|187520.7|187391.8|21
1737337490000|2025-01-20 01:44:50|187521.8|187391.8|187522.5|187392.5|187528.8|187398.8|187520.2|187390.2|16
1737337500000|2025-01-20 01:45:00|187522.3|187392.3|187522.3|187392.3|187525.1|187395.1|187520|187390|15
1737337510000|2025-01-20 01:45:10|187522.5|187392.5|187521.8|187391.8|187525.3|187395.3|187520|187390|19
1737337520000|2025-01-20 01:45:20|187521.9|187391.9|187520.8|187390.8|187524.6|187394.6|187518.6|187388.6|12
1737337530000|2025-01-20 01:45:30|187522.1|187392.1|187521.1|187391.1|187523.9|187393.9|187516|187386|16
1737337540000|2025-01-20 01:45:40|187519.4|187389.4|187520|187390|187521.4|187391.4|187518.2|187388.2|9
1737337550000|2025-01-20 01:45:50|187518.3|187388.3|187512.4|187382.4|187523.3|187393.3|187512.4|187382.4|16
1737337560000|2025-01-20 01:46:00|187514.1|187384.1|187514.6|187384.6|187515.7|187385.7|187514.1|187384.1|13
1737337570000|2025-01-20 01:46:10|187514.8|187384.8|187513.9|187383.9|187514.8|187384.8|187512.5|187382.5|5
1737337580000|2025-01-20 01:46:20|187516.4|187386.4|187516.8|187386.8|187519.7|187389.7|187511.8|187381.8|12
1737337590000|2025-01-20 01:46:30|187518.1|187388.1|187517.7|187387.7|187518.1|187388.1|187514.9|187384.9|6
1737337600000|2025-01-20 01:46:40|187517.9|187387.9|187511.3|187381.3|187517.9|187387.9|187511.3|187381.3|6
1737337610000|2025-01-20 01:46:50|187528.6|187398.6|187511.4|187381.4|187528.6|187398.6|187511.1|187381.1|6
1737337620000|2025-01-20 01:47:00|187513|187383|187512|187382|187515.9|187385.9|187512|187382|3
1737337630000|2025-01-20 01:47:10|187511.1|187381.1|187514.2|187384.2|187514.2|187384.2|187511|187381|9
1737337640000|2025-01-20 01:47:20|187513.3|187383.3|187513.3|187383.3|187513.3|187383.3|187513.3|187383.3|1
1737337650000|2025-01-20 01:47:30|187513.1|187383.1|187469|187339|187513.5|187383.5|187469|187339|30
1737337660000|2025-01-20 01:47:40|187473.1|187343.1|187470.1|187340.1|187482.3|187352.3|187463.4|187333.4|30
1737337670000|2025-01-20 01:47:50|187470.3|187340.3|187433|187303|187472.8|187342.8|187427.8|187297.8|25
1737337680000|2025-01-20 01:48:00|187438.2|187308.2|187432.3|187302.3|187438.2|187308.2|187429.6|187299.6|21
1737337690000|2025-01-20 01:48:10|187432.4|187302.4|187435.9|187305.9|187438.5|187308.5|187427.9|187297.9|20
1737337700000|2025-01-20 01:48:20|187435.4|187305.4|187434.9|187304.9|187441.9|187311.9|187431.3|187301.3|24
1737337710000|2025-01-20 01:48:30|187430|187300|187432.3|187302.3|187441.7|187311.7|187430|187300|23
1737337720000|2025-01-20 01:48:40|187433.9|187303.9|187433.3|187303.3|187439.1|187309.1|187426.9|187296.9|20
1737337730000|2025-01-20 01:48:50|187432.6|187302.6|187426.3|187296.3|187434.3|187304.3|187426.3|187296.3|30
1737337740000|2025-01-20 01:49:00|187429.6|187299.6|187433.2|187303.2|187434.5|187304.5|187424.7|187294.7|29
1737337750000|2025-01-20 01:49:10|187429.1|187299.1|187460|187330|187466.7|187336.7|187428.9|187298.9|25
1737337760000|2025-01-20 01:49:20|187460.1|187330.1|187471.4|187341.4|187484.3|187354.3|187458|187328|14
1737337770000|2025-01-20 01:49:30|187471.6|187341.6|187451.5|187321.5|187471.7|187341.7|187451.5|187321.5|17
1737337780000|2025-01-20 01:49:40|187456.2|187326.2|187422.2|187332.2|187463.1|187339.6|187411.6|187314.5|26
1737337790000|2025-01-20 01:49:50|187430.1|187300.1|187428.2|187298.2|187430.1|187300.1|187420.2|187290.2|27
1737337800000|2025-01-20 01:50:00|187422.6|187292.6|187427.2|187297.2|187430.8|187300.8|187415.1|187285.1|20
1737337810000|2025-01-20 01:50:10|187428.4|187298.4|187424.2|187294.2|187438.1|187308.1|187424.2|187294.2|33
1737337820000|2025-01-20 01:50:20|187427.3|187297.3|187429.4|187299.4|187437.2|187307.2|187424.1|187294.1|32
1737337830000|2025-01-20 01:50:30|187430.9|187300.9|187433.8|187303.8|187441.1|187311.1|187426.7|187296.7|25
1737337840000|2025-01-20 01:50:40|187431.1|187301.1|187432.5|187302.5|187442.9|187312.9|187429.3|187299.3|26
1737337850000|2025-01-20 01:50:50|187436|187306|187428.1|187298.1|187436.4|187306.4|187423.7|187293.7|34
1737337860000|2025-01-20 01:51:00|187426.9|187296.9|187425.4|187295.4|187435.7|187305.7|187425.4|187295.4|20
1737337870000|2025-01-20 01:51:10|187427.5|187297.5|187425.1|187295.1|187428.9|187298.9|187417.5|187287.5|27
1737337880000|2025-01-20 01:51:20|187421.5|187291.5|187418.5|187288.5|187423.2|187293.2|187417.4|187287.4|16
1737337890000|2025-01-20 01:51:30|187418.3|187288.3|187417.5|187287.5|187423.9|187293.9|187417.5|187287.5|16
1737337900000|2025-01-20 01:51:40|187416.3|187286.3|187425.3|187295.3|187427.5|187297.5|187416.3|187286.3|17
1737337910000|2025-01-20 01:51:50|187426.5|187296.5|187424.3|187294.3|187431.8|187301.8|187420.5|187290.5|29
1737337920000|2025-01-20 01:52:00|187429.1|187299.1|187429|187299|187432.7|187302.7|187426.3|187296.3|20
1737337930000|2025-01-20 01:52:10|187428.7|187298.7|187444.5|187314.5|187448.2|187318.2|187428.7|187298.7|18
1737337940000|2025-01-20 01:52:20|187439.4|187309.4|187445.5|187315.5|187449.2|187319.2|187436.8|187306.8|25
1737337950000|2025-01-20 01:52:30|187447.6|187317.6|187449.6|187319.6|187453.8|187323.8|187437|187307|15
1737337960000|2025-01-20 01:52:40|187448.9|187318.9|187419.5|187329.5|187448.9|187331.8|187406.7|187302.8|25
1737337970000|2025-01-20 01:52:50|187419.7|187329.7|187428.7|187338.7|187428.7|187338.7|187419.7|187329.7|18
1737337980000|2025-01-20 01:53:00|187428.5|187338.5|187441.1|187311.1|187444.6|187339|187422|187298.3|23
1737337990000|2025-01-20 01:53:10|187441|187311|187428.9|187298.9|187446.6|187316.6|187426.4|187296.4|23
1737338000000|2025-01-20 01:53:20|187428.8|187298.8|187412.7|187322.7|187428.8|187330|187406.8|187295.2|18
1737338010000|2025-01-20 01:53:30|187412.6|187322.6|187406|187316|187416.9|187326.9|187399.2|187309.2|21
1737338020000|2025-01-20 01:53:40|187406.9|187316.9|187404.3|187314.3|187408.7|187318.7|187402.5|187312.5|15
1737338030000|2025-01-20 01:53:50|187404.6|187314.6|187404|187314|187406.8|187316.8|187402.2|187312.2|24
1737338040000|2025-01-20 01:54:00|187403.8|187313.8|187403.9|187313.9|187409|187319|187402.3|187312.3|23
1737338050000|2025-01-20 01:54:10|187401.1|187311.1|187398.6|187308.6|187404|187314|187398.6|187308.6|16
1737338060000|2025-01-20 01:54:20|187398.3|187308.3|187395.9|187305.9|187398.7|187308.7|187393.6|187303.6|11
1737338070000|2025-01-20 01:54:30|187394.8|187304.8|187397.3|187307.3|187403.2|187313.2|187378|187288|25
1737338080000|2025-01-20 01:54:40|187397.2|187307.2|187401.3|187311.3|187405.1|187315.1|187397.2|187307.2|25
1737338090000|2025-01-20 01:54:50|187399.5|187309.5|187403.8|187313.8|187405.6|187315.6|187397.3|187307.3|21
1737338100000|2025-01-20 01:55:00|187401.8|187311.8|187402.1|187312.1|187407.6|187317.6|187399.8|187309.8|21
1737338110000|2025-01-20 01:55:10|187400.8|187310.8|187366.9|187276.9|187402.6|187312.6|187360.5|187270.5|21
1737338120000|2025-01-20 01:55:20|187366.5|187276.5|187356.1|187266.1|187382.8|187283.6|187352.6|187238.3|34
1737338130000|2025-01-20 01:55:30|187355.9|187265.9|187356.6|187266.6|187361.3|187271.3|187346.4|187256.4|24
1737338140000|2025-01-20 01:55:40|187356.4|187266.4|187359.3|187269.3|187372.6|187282.6|187355.5|187265.5|23
1737338150000|2025-01-20 01:55:50|187361|187271|187368.7|187278.7|187375.7|187285.7|187358.2|187268.2|20
1737338160000|2025-01-20 01:56:00|187368.9|187278.9|187346.7|187256.7|187371|187281|187344.4|187254.4|29
1737338170000|2025-01-20 01:56:10|187346.8|187256.8|187355.7|187265.7|187365.4|187275.4|187342.9|187252.9|33
1737338180000|2025-01-20 01:56:20|187354.1|187264.1|187375.9|187285.9|187380.1|187290.1|187353.9|187263.9|20
1737338190000|2025-01-20 01:56:30|187378.6|187288.6|187358.3|187268.3|187379.4|187289.4|187354.4|187264.4|22
1737338200000|2025-01-20 01:56:40|187360|187270|187362.5|187272.5|187363.6|187273.6|187359.3|187269.3|18
1737338210000|2025-01-20 01:56:50|187364.1|187274.1|187369|187239|187369.2|187279.2|187355.8|187233.4|25
1737338220000|2025-01-20 01:57:00|187363.2|187233.2|187325.9|187235.9|187363.6|187253.2|187321.9|187213.2|26
1737338230000|2025-01-20 01:57:10|187323.4|187233.4|187321.8|187231.8|187326.8|187236.8|187320.8|187230.8|22
1737338240000|2025-01-20 01:57:20|187322.4|187232.4|187320.6|187230.6|187325.2|187235.2|187320.6|187230.6|15
1737338250000|2025-01-20 01:57:30|187323.3|187233.3|187321.3|187231.3|187323.5|187233.5|187318.6|187228.6|20
1737338260000|2025-01-20 01:57:40|187326.8|187236.8|187329.6|187239.6|187333.1|187243.1|187321.7|187231.7|19
1737338270000|2025-01-20 01:57:50|187329.4|187239.4|187328.3|187238.3|187330.4|187240.4|187328|187238|16
1737338280000|2025-01-20 01:58:00|187327.9|187237.9|187306.7|187216.7|187327.9|187237.9|187299.8|187209.8|21
1737338290000|2025-01-20 01:58:10|187304.5|187214.5|187314.7|187224.7|187315.8|187225.8|187304.5|187214.5|19
1737338300000|2025-01-20 01:58:20|187315.2|187225.2|187313|187223|187318.4|187228.4|187306.8|187216.8|25
1737338310000|2025-01-20 01:58:30|187311.7|187221.7|187321.6|187231.6|187326.2|187236.2|187307.4|187217.4|30
1737338320000|2025-01-20 01:58:40|187320.7|187230.7|187324|187234|187324.9|187234.9|187316|187226|20
1737338330000|2025-01-20 01:58:50|187327|187237|187336|187246|187339.1|187249.1|187325.7|187235.7|22
1737338340000|2025-01-20 01:59:00|187337.3|187247.3|187331.6|187241.6|187339.5|187249.5|187330.3|187240.3|17
1737338350000|2025-01-20 01:59:10|187332.4|187242.4|187343.4|187253.4|187343.6|187253.6|187332.3|187242.3|15
1737338360000|2025-01-20 01:59:20|187336.7|187246.7|187335.1|187245.1|187339.2|187249.2|187334.2|187244.2|13
1737338370000|2025-01-20 01:59:30|187334.8|187244.8|187367.7|187237.7|187371.4|187270.7|187334.8|187237.7|22
1737338380000|2025-01-20 01:59:40|187367.8|187237.8|187349.2|187219.2|187367.8|187237.8|187348.8|187218.8|14
1737338390000|2025-01-20 01:59:50|187349.1|187219.1|187320.7|187230.7|187349.1|187238|187316.4|187219.1|18
1737338400000|2025-01-20 02:00:00|187325.4|187235.4|187304.2|187214.2|187325.4|187235.4|187289.4|187199.4|23
1737338410000|2025-01-20 02:00:10|187335.8|187205.8|187322.5|187192.5|187340.3|187210.3|187322.5|187192.5|26
1737338420000|2025-01-20 02:00:20|187324.2|187194.2|187336.5|187206.5|187345.3|187215.3|187324.1|187194.1|20
1737338430000|2025-01-20 02:00:30|187334.7|187204.7|187328.7|187198.7|187340|187210|187328.6|187198.6|32
1737338440000|2025-01-20 02:00:40|187327.4|187197.4|187332.4|187202.4|187333.6|187203.6|187322.8|187192.8|15
1737338450000|2025-01-20 02:00:50|187329.7|187199.7|187333.6|187203.6|187334|187204|187326.1|187196.1|22
1737338460000|2025-01-20 02:01:00|187315.7|187225.7|187310.4|187220.4|187324.3|187234.3|187310.4|187220.4|29
1737338470000|2025-01-20 02:01:10|187311.6|187221.6|187316|187226|187321|187231|187309.8|187219.8|21
1737338480000|2025-01-20 02:01:20|187313.6|187223.6|187347.5|187217.5|187347.5|187230.3|187309.4|187195.8|27
1737338490000|2025-01-20 02:01:30|187346.8|187216.8|187326.8|187236.8|187352.1|187239.1|187326.8|187216.8|33
1737338500000|2025-01-20 02:01:40|187328.3|187238.3|187321.4|187231.4|187328.3|187238.3|187316.4|187226.4|26
1737338510000|2025-01-20 02:01:50|187320.7|187230.7|187312.3|187222.3|187323.2|187233.2|187310.9|187220.9|18
1737338520000|2025-01-20 02:02:00|187313.2|187223.2|187306.1|187216.1|187313.2|187223.2|187303.9|187213.9|15
1737338530000|2025-01-20 02:02:10|187305.1|187215.1|187305.7|187215.7|187307.5|187217.5|187302.4|187212.4|13
1737338540000|2025-01-20 02:02:20|187338.5|187208.5|187318.6|187228.6|187341|187230.5|187312.5|187203.1|24
1737338550000|2025-01-20 02:02:30|187317.5|187227.5|187315.9|187225.9|187322.4|187232.4|187310.8|187220.8|18
1737338560000|2025-01-20 02:02:40|187314.2|187224.2|187308.2|187218.2|187317.6|187227.6|187307.6|187217.6|14
1737338570000|2025-01-20 02:02:50|187307.4|187217.4|187312.5|187222.5|187315.6|187225.6|187307.4|187217.4|15
1737338580000|2025-01-20 02:03:00|187313.1|187223.1|187312.8|187222.8|187319.1|187229.1|187309.3|187219.3|22
1737338590000|2025-01-20 02:03:10|187310.8|187220.8|187316.1|187226.1|187328.6|187238.6|187310.8|187220.8|19
1737338600000|2025-01-20 02:03:20|187318.4|187228.4|187317.1|187227.1|187319.3|187229.3|187309.1|187219.1|22
1737338610000|2025-01-20 02:03:30|187317.3|187227.3|187313.4|187223.4|187318.7|187228.7|187313.2|187223.2|20
1737338620000|2025-01-20 02:03:40|187315.5|187225.5|187306.3|187216.3|187319.3|187229.3|187304.1|187214.1|18
1737338630000|2025-01-20 02:03:50|187307.5|187217.5|187308.8|187218.8|187316.9|187226.9|187306.5|187216.5|11
1737338640000|2025-01-20 02:04:00|187308.5|187218.5|187302.9|187212.9|187308.7|187218.7|187301.1|187211.1|16
1737338650000|2025-01-20 02:04:10|187302.6|187212.6|187302.2|187212.2|187307.4|187217.4|187299.9|187209.9|11
1737338660000|2025-01-20 02:04:20|187303.9|187213.9|187305.1|187215.1|187308.6|187218.6|187303|187213|15
1737338670000|2025-01-20 02:04:30|187308|187218|187312.7|187222.7|187312.7|187222.7|187301.1|187211.1|15
1737338680000|2025-01-20 02:04:40|187310.8|187220.8|187315.7|187225.7|187317.6|187227.6|187306.9|187216.9|17
1737338690000|2025-01-20 02:04:50|187313.5|187223.5|187314.3|187224.3|187317.1|187227.1|187311.1|187221.1|15
1737338700000|2025-01-20 02:05:00|187316.9|187226.9|187318.3|187228.3|187323|187233|187312.3|187222.3|24
1737338710000|2025-01-20 02:05:10|187315.6|187225.6|187326.2|187236.2|187328.1|187238.1|187315.6|187225.6|29
1737338720000|2025-01-20 02:05:20|187328|187238|187343.3|187253.3|187343.8|187253.8|187320.6|187230.6|25
1737338730000|2025-01-20 02:05:30|187343.5|187253.5|187433.3|187303.3|187437.2|187307.2|187343.5|187253.5|21
1737338740000|2025-01-20 02:05:40|187433.4|187303.4|187431.6|187301.6|187434.5|187304.5|187430.9|187300.9|14
1737338750000|2025-01-20 02:05:50|187431.3|187301.3|187433|187303|187445.8|187315.8|187431.1|187301.1|16
1737338760000|2025-01-20 02:06:00|187434|187304|187494.4|187364.4|187494.4|187364.4|187434|187304|20
1737338770000|2025-01-20 02:06:10|187494.6|187364.6|187493.7|187363.7|187495.2|187365.2|187493.6|187363.6|4
1737338780000|2025-01-20 02:06:20|187493.2|187363.2|187493.3|187363.3|187493.3|187363.3|187493.1|187363.1|5
1737338790000|2025-01-20 02:06:30|187495.2|187365.2|187499.7|187369.7|187499.7|187369.7|187495.2|187365.2|2
1737338800000|2025-01-20 02:06:40|187499.9|187369.9|187491.2|187361.2|187500.9|187370.9|187490.2|187360.2|8
1737338820000|2025-01-20 02:07:00|187491|187361|187494.1|187364.1|187494.1|187364.1|187491|187361|3
1737338830000|2025-01-20 02:07:10|187496.3|187366.3|187494.4|187364.4|187496.4|187366.4|187494.4|187364.4|4
1737338840000|2025-01-20 02:07:20|187494.5|187364.5|187494.4|187364.4|187494.5|187364.5|187494.4|187364.4|2
1737338850000|2025-01-20 02:07:30|187492|187362|187484|187354|187492|187362|187463.8|187333.8|22
1737338860000|2025-01-20 02:07:40|187477.8|187347.8|187476.8|187346.8|187483|187353|187473.9|187343.9|17
1737338870000|2025-01-20 02:07:50|187474|187344|187474|187344|187475.2|187345.2|187474|187344|4
1737338880000|2025-01-20 02:08:00|187474.3|187344.3|187456.9|187366.9|187475.6|187372.6|187456.9|187342.6|14
1737338890000|2025-01-20 02:08:10|187457.1|187367.1|187463.6|187373.6|187485.4|187379|187457.1|187350.1|21
1737338900000|2025-01-20 02:08:20|187465.9|187375.9|187459.3|187369.3|187466.9|187376.9|187455.9|187365.9|21
1737338910000|2025-01-20 02:08:30|187460.7|187370.7|187459.4|187369.4|187461.8|187371.8|187459.4|187369.4|8
1737338920000|2025-01-20 02:08:40|187460.8|187370.8|187370.4|187240.4|187460.8|187370.8|187370.4|187240.4|24
1737338930000|2025-01-20 02:08:50|187368.9|187238.9|187365.9|187235.9|187368.9|187238.9|187364.2|187234.2|10
1737338940000|2025-01-20 02:09:00|187363.2|187233.2|187367|187237|187370.1|187240.1|187363.1|187233.1|14
1737338950000|2025-01-20 02:09:10|187367.1|187237.1|187367.5|187237.5|187368.1|187238.1|187367.1|187237.1|5
1737338960000|2025-01-20 02:09:20|187367.4|187237.4|187361.6|187231.6|187367.5|187237.5|187361.6|187231.6|6
1737338970000|2025-01-20 02:09:30|187361.5|187231.5|187340|187210|187361.5|187231.5|187332.6|187202.6|22
1737338980000|2025-01-20 02:09:40|187338.8|187208.8|187339.1|187209.1|187341|187211|187333.4|187203.4|32
1737338990000|2025-01-20 02:09:50|187338.8|187208.8|187338.8|187208.8|187345.1|187215.1|187335|187205|25
1737339000000|2025-01-20 02:10:00|187335.2|187205.2|187349.9|187219.9|187349.9|187219.9|187332.9|187202.9|27
1737339010000|2025-01-20 02:10:10|187351.6|187221.6|187350.8|187220.8|187361.4|187231.4|187343.7|187213.7|24
1737339020000|2025-01-20 02:10:20|187351.1|187221.1|187347.7|187217.7|187351.1|187221.1|187339.9|187209.9|29
1737339030000|2025-01-20 02:10:30|187336.7|187206.7|187339.6|187209.6|187351.1|187221.1|187336.7|187206.7|25
1737339040000|2025-01-20 02:10:40|187338.6|187208.6|187330.5|187200.5|187339.8|187209.8|187330.5|187200.5|21
1737339050000|2025-01-20 02:10:50|187332.2|187202.2|187330.2|187200.2|187341.5|187211.5|187330.2|187200.2|27
1737339060000|2025-01-20 02:11:00|187332.4|187202.4|187340.3|187210.3|187344.8|187214.8|187330.7|187200.7|27
1737339070000|2025-01-20 02:11:10|187343.9|187213.9|187334.6|187204.6|187343.9|187213.9|187331.5|187201.5|15
1737339080000|2025-01-20 02:11:20|187334|187204|187327.8|187197.8|187335.1|187205.1|187327.5|187197.5|11
1737339090000|2025-01-20 02:11:30|187327.7|187197.7|187332.5|187202.5|187335.1|187205.1|187325.3|187195.3|14
1737339100000|2025-01-20 02:11:40|187330.7|187200.7|187331.9|187201.9|187333.6|187203.6|187330.5|187200.5|12
1737339110000|2025-01-20 02:11:50|187332.4|187202.4|187335.3|187205.3|187336.5|187206.5|187329.7|187199.7|8
1737339120000|2025-01-20 02:12:00|187332.8|187202.8|187336.8|187206.8|187347.1|187217.1|187329.7|187199.7|22
1737339130000|2025-01-20 02:12:10|187339.6|187209.6|187340.2|187210.2|187344.7|187214.7|187334.6|187204.6|24
1737339140000|2025-01-20 02:12:20|187339.5|187209.5|187325|187235|187345.7|187238.5|187323.2|187209.5|26
1737339150000|2025-01-20 02:12:30|187322.3|187232.3|187318.9|187228.9|187328|187238|187315.3|187225.3|19
1737339160000|2025-01-20 02:12:40|187319.5|187229.5|187315.9|187225.9|187320|187230|187313.1|187223.1|16
1737339170000|2025-01-20 02:12:50|187313.5|187223.5|187315.8|187225.8|187318.8|187228.8|187310.3|187220.3|11
1737339180000|2025-01-20 02:13:00|187316.9|187226.9|187312.8|187222.8|187320.3|187230.3|187311.8|187221.8|15
1737339190000|2025-01-20 02:13:10|187310.1|187220.1|187310.8|187220.8|187311.8|187221.8|187305.7|187215.7|10
1737339200000|2025-01-20 02:13:20|187308.9|187218.9|187301.9|187211.9|187308.9|187218.9|187301.8|187211.8|7
1737339210000|2025-01-20 02:13:30|187302.6|187212.6|187305.2|187215.2|187305.4|187215.4|187302.4|187212.4|8
1737339220000|2025-01-20 02:13:40|187305.7|187215.7|187310.1|187220.1|187310.1|187220.1|187305.5|187215.5|9
1737339230000|2025-01-20 02:13:50|187309.5|187219.5|187338.1|187208.1|187339.2|187219.6|187309.1|187208.1|6
1737339240000|2025-01-20 02:14:00|187340.3|187210.3|187326|187236|187346.6|187236|187322.5|187209.3|27
1737339250000|2025-01-20 02:14:10|187325.7|187235.7|187328.8|187238.8|187328.9|187238.9|187322.3|187232.3|31
1737339260000|2025-01-20 02:14:20|187326.5|187236.5|187315.1|187225.1|187328.1|187238.1|187314.8|187224.8|22
1737339270000|2025-01-20 02:14:30|187318.5|187228.5|187322.3|187232.3|187325.8|187235.8|187318.5|187228.5|19
1737339280000|2025-01-20 02:14:40|187323.8|187233.8|187317.4|187227.4|187327.6|187237.6|187317.4|187227.4|19
1737339290000|2025-01-20 02:14:50|187317.1|187227.1|187320|187230|187321.4|187231.4|187317.1|187227.1|15
1737339300000|2025-01-20 02:15:00|187320.3|187230.3|187309.4|187219.4|187320.3|187230.3|187309|187219|20
1737339310000|2025-01-20 02:15:10|187306.9|187216.9|187306.2|187216.2|187306.9|187216.9|187302.5|187212.5|8
1737339320000|2025-01-20 02:15:20|187305.4|187215.4|187308.4|187218.4|187309.1|187219.1|187305.4|187215.4|6
1737339330000|2025-01-20 02:15:30|187307.6|187217.6|187301.8|187211.8|187307.6|187217.6|187295.9|187205.9|9
1737339340000|2025-01-20 02:15:40|187301.7|187211.7|187294.1|187204.1|187301.7|187211.7|187292.1|187202.1|12
1737339350000|2025-01-20 02:15:50|187294|187204|187294.7|187204.7|187294.7|187204.7|187288.3|187198.3|4
1737339360000|2025-01-20 02:16:00|187294.8|187204.8|187313.5|187223.5|187313.5|187223.5|187294.8|187204.8|9
1737339370000|2025-01-20 02:16:10|187306.5|187216.5|187318.3|187228.3|187318.3|187228.3|187292.7|187202.7|13
1737339380000|2025-01-20 02:16:20|187317.2|187227.2|187314.8|187224.8|187317.8|187227.8|187314.7|187224.7|6
1737339390000|2025-01-20 02:16:30|187314.9|187224.9|187313.5|187223.5|187317.8|187227.8|187311.2|187221.2|13
1737339400000|2025-01-20 02:16:40|187312.6|187222.6|187316|187226|187317.3|187227.3|187312.6|187222.6|10
1737339410000|2025-01-20 02:16:50|187313.2|187223.2|187292|187202|187323|187223.2|187289.2|187189.6|16
1737339420000|2025-01-20 02:17:00|187295.3|187205.3|187302|187212|187302.1|187212.1|187295.3|187205.3|9
1737339430000|2025-01-20 02:17:10|187301.6|187211.6|187328.8|187198.8|187328.8|187211.6|187301.6|187191|6
1737339440000|2025-01-20 02:17:20|187328|187198|187323.3|187193.3|187329|187199|187323.3|187193.3|3
1737339450000|2025-01-20 02:17:30|187323.5|187193.5|187322.1|187192.1|187324.2|187194.2|187322.1|187192.1|4
1737339460000|2025-01-20 02:17:40|187324.2|187194.2|187313.6|187223.6|187335.3|187224.3|187311.3|187194.2|12
1737339470000|2025-01-20 02:17:50|187313.9|187223.9|187337.9|187207.9|187338.9|187227.8|187313.9|187207.9|5
1737339480000|2025-01-20 02:18:00|187338|187208|187338.2|187208.2|187339.4|187209.4|187337.9|187207.9|7
1737339490000|2025-01-20 02:18:10|187338.5|187208.5|187340.2|187210.2|187341.5|187211.5|187338.5|187208.5|5
1737339500000|2025-01-20 02:18:20|187340.3|187210.3|187319.6|187229.6|187343.4|187230.4|187319.6|187208.5|7
1737339510000|2025-01-20 02:18:30|187319.5|187229.5|187318.8|187228.8|187323.2|187233.2|187318.8|187228.8|15
1737339520000|2025-01-20 02:18:40|187317|187227|187322.5|187232.5|187322.6|187232.6|187313.5|187223.5|12
1737339530000|2025-01-20 02:18:50|187325.2|187235.2|187312.2|187222.2|187325.2|187235.2|187312.2|187222.2|19
1737339540000|2025-01-20 02:19:00|187308.5|187218.5|187307|187217|187308.5|187218.5|187304.4|187214.4|8
1737339550000|2025-01-20 02:19:10|187307.4|187217.4|187344.4|187214.4|187345.7|187218.2|187307|187201.1|16
1737339560000|2025-01-20 02:19:20|187342.6|187212.6|187331.1|187241.1|187345.5|187241.1|187318.9|187207.5|24
1737339570000|2025-01-20 02:19:30|187329.8|187239.8|187332|187242|187335|187245|187329.8|187239.8|8
1737339580000|2025-01-20 02:19:40|187331.9|187241.9|187332.6|187242.6|187332.7|187242.7|187331.7|187241.7|5
1737339590000|2025-01-20 02:19:50|187331.9|187241.9|187334.1|187244.1|187335.3|187245.3|187331.6|187241.6|11
1737339600000|2025-01-20 02:20:00|187330.9|187240.9|187336|187246|187336|187246|187330.9|187240.9|17
1737339610000|2025-01-20 02:20:10|187335.6|187245.6|187318.2|187228.2|187335.6|187245.6|187313.6|187223.6|16
1737339620000|2025-01-20 02:20:20|187317.3|187227.3|187313.6|187223.6|187327.8|187237.8|187313.6|187223.6|12
1737339630000|2025-01-20 02:20:30|187314.1|187224.1|187315.3|187225.3|187320.3|187230.3|187314.1|187224.1|11
1737339640000|2025-01-20 02:20:40|187315.2|187225.2|187313.2|187223.2|187315.2|187225.2|187310.4|187220.4|6
1737339650000|2025-01-20 02:20:50|187314|187224|187314.3|187224.3|187314.3|187224.3|187313|187223|6
1737339660000|2025-01-20 02:21:00|187315.3|187225.3|187315.3|187225.3|187315.3|187225.3|187315.3|187225.3|1
1737339670000|2025-01-20 02:21:10|187315.9|187225.9|187317.2|187227.2|187327.6|187237.6|187315.9|187225.9|8
1737339680000|2025-01-20 02:21:20|187317|187227|187326.4|187236.4|187327.6|187237.6|187317|187227|16
1737339690000|2025-01-20 02:21:30|187326.5|187236.5|187326.3|187236.3|187328.5|187238.5|187322.4|187232.4|19
1737339700000|2025-01-20 02:21:40|187327.9|187237.9|187324.5|187234.5|187327.9|187237.9|187323.1|187233.1|12
1737339710000|2025-01-20 02:21:50|187324.6|187234.6|187332.7|187242.7|187332.7|187242.7|187323.9|187233.9|10
1737339720000|2025-01-20 02:22:00|187335.3|187245.3|187331.8|187241.8|187335.3|187245.3|187329.9|187239.9|15
1737339730000|2025-01-20 02:22:10|187330.8|187240.8|187326.3|187236.3|187332.9|187242.9|187325.7|187235.7|9
1737339740000|2025-01-20 02:22:20|187329.9|187239.9|187316|187226|187330.8|187240.8|187315.7|187225.7|8
1737339750000|2025-01-20 02:22:30|187315.8|187225.8|187315.4|187225.4|187315.9|187225.9|187314.1|187224.1|6
1737339760000|2025-01-20 02:22:40|187313.2|187223.2|187300.1|187210.1|187315.7|187225.7|187295.9|187205.9|13
1737339770000|2025-01-20 02:22:50|187299.8|187209.8|187299.9|187209.9|187299.9|187209.9|187299.8|187209.8|2
1737339780000|2025-01-20 02:23:00|187299.6|187209.6|187309.3|187219.3|187323.5|187233.5|187299|187209|20
1737339790000|2025-01-20 02:23:10|187309|187219|187296.6|187206.6|187309|187219|187296.6|187206.6|7
1737339800000|2025-01-20 02:23:20|187296.7|187206.7|187305|187215|187305|187215|187291.3|187201.3|12
1737339810000|2025-01-20 02:23:30|187296.1|187206.1|187294.5|187204.5|187300.3|187210.3|187293.7|187203.7|7
1737339820000|2025-01-20 02:23:40|187294.6|187204.6|187294.5|187204.5|187294.6|187204.6|187294.5|187204.5|2
1737339830000|2025-01-20 02:23:50|187297|187207|187297.6|187207.6|187297.6|187207.6|187297|187207|2
1737339840000|2025-01-20 02:24:00|187297.5|187207.5|187287.6|187197.6|187303.2|187213.2|187287.6|187197.6|10
1737339850000|2025-01-20 02:24:10|187290.6|187200.6|187291.2|187201.2|187292.4|187202.4|187290.6|187200.6|5
1737339860000|2025-01-20 02:24:20|187289.9|187199.9|187303.1|187213.1|187304.5|187214.5|187289.9|187199.9|9
1737339870000|2025-01-20 02:24:30|187302|187212|187294.6|187204.6|187302|187212|187294.6|187204.6|5
1737339880000|2025-01-20 02:24:40|187294.1|187204.1|187279.2|187189.2|187294.1|187204.1|187279.2|187189.2|9
1737339890000|2025-01-20 02:24:50|187279|187189|187294.2|187204.2|187296|187206|187268.1|187178.1|9
1737339900000|2025-01-20 02:25:00|187294.1|187204.1|187295|187205|187295.1|187205.1|187294.1|187204.1|4
1737339910000|2025-01-20 02:25:10|187295.5|187205.5|187295.7|187205.7|187295.7|187205.7|187294.4|187204.4|4
1737339920000|2025-01-20 02:25:20|187297|187207|187288.2|187198.2|187297|187207|187288.2|187198.2|5
1737339930000|2025-01-20 02:25:30|187288.5|187198.5|187288.4|187198.4|187288.5|187198.5|187288|187198|5
1737339940000|2025-01-20 02:25:40|187288.3|187198.3|187293.4|187203.4|187293.4|187203.4|187287.5|187197.5|12
1737339950000|2025-01-20 02:25:50|187293.2|187203.2|187293|187203|187293.2|187203.2|187292.8|187202.8|3
1737339960000|2025-01-20 02:26:00|187293.8|187203.8|187302.9|187212.9|187327.9|187237.9|187293.7|187203.7|10
1737339970000|2025-01-20 02:26:10|187302.8|187212.8|187307.8|187217.8|187310.6|187220.6|187301.8|187211.8|7
1737339980000|2025-01-20 02:26:20|187307.9|187217.9|187306.7|187216.7|187310.3|187220.3|187306.3|187216.3|11
1737339990000|2025-01-20 02:26:30|187306.4|187216.4|187305.2|187215.2|187306.9|187216.9|187304.1|187214.1|9
1737340000000|2025-01-20 02:26:40|187305.5|187215.5|187307.3|187217.3|187307.3|187217.3|187304.7|187214.7|7
1737340010000|2025-01-20 02:26:50|187306.8|187216.8|187306.1|187216.1|187306.8|187216.8|187306.1|187216.1|2
1737340020000|2025-01-20 02:27:00|187303.5|187213.5|187292|187202|187303.5|187213.5|187291.7|187201.7|8
1737340030000|2025-01-20 02:27:10|187292.1|187202.1|187293.9|187203.9|187294|187204|187292.1|187202.1|6
1737340040000|2025-01-20 02:27:20|187293.7|187203.7|187290.9|187200.9|187293.7|187203.7|187281.9|187191.9|9
1737340050000|2025-01-20 02:27:30|187290.8|187200.8|187288.5|187198.5|187290.9|187200.9|187288.5|187198.5|3
1737340060000|2025-01-20 02:27:40|187288.8|187198.8|187306|187216|187310.6|187220.6|187288.5|187198.5|13
1737340070000|2025-01-20 02:27:50|187306.1|187216.1|187307.9|187217.9|187328.7|187238.7|187305.2|187215.2|9
1737340080000|2025-01-20 02:28:00|187307.1|187217.1|187309.2|187219.2|187323.5|187233.5|187306.5|187216.5|16
1737340090000|2025-01-20 02:28:10|187309.3|187219.3|187325.8|187235.8|187327.8|187237.8|187309.3|187219.3|21
1737340100000|2025-01-20 02:28:20|187325.7|187235.7|187323.5|187233.5|187328.7|187238.7|187323|187233|17
1737340110000|2025-01-20 02:28:30|187323.8|187233.8|187323.8|187233.8|187323.8|187233.8|187321|187231|14
1737340120000|2025-01-20 02:28:40|187319.8|187229.8|187308.8|187218.8|187322.8|187232.8|187308.8|187218.8|21
1737340130000|2025-01-20 02:28:50|187309.1|187219.1|187297.1|187207.1|187309.1|187219.1|187297.1|187207.1|8
1737340140000|2025-01-20 02:29:00|187299.3|187209.3|187302.8|187212.8|187317.4|187227.4|187299.3|187209.3|6
1737340150000|2025-01-20 02:29:10|187302.2|187212.2|187301.4|187211.4|187302.2|187212.2|187301.4|187211.4|4
1737340160000|2025-01-20 02:29:20|187301.1|187211.1|187275.9|187185.9|187301.1|187211.1|187269.5|187179.5|12
1737340170000|2025-01-20 02:29:30|187276.5|187186.5|187272.4|187182.4|187276.5|187186.5|187272.4|187182.4|14
1737340180000|2025-01-20 02:29:40|187270.5|187180.5|187272.4|187182.4|187278.2|187188.2|187268.5|187178.5|13
1737340190000|2025-01-20 02:29:50|187275.2|187185.2|187274.3|187184.3|187275.4|187185.4|187273.3|187183.3|5
1737340200000|2025-01-20 02:30:00|187272.5|187182.5|187290.4|187200.4|187309.8|187219.8|187272.5|187182.5|7
1737340210000|2025-01-20 02:30:10|187289.1|187199.1|187283.4|187193.4|187291.3|187201.3|187282.2|187192.2|6
1737340220000|2025-01-20 02:30:20|187283.5|187193.5|187279.9|187189.9|187283.5|187193.5|187273.8|187183.8|12
1737340230000|2025-01-20 02:30:30|187280.4|187190.4|187294.2|187204.2|187295.3|187205.3|187280.4|187190.4|13
1737340240000|2025-01-20 02:30:40|187294.1|187204.1|187276.3|187186.3|187294.1|187204.1|187274.2|187184.2|6
1737340250000|2025-01-20 02:30:50|187275.4|187185.4|187275.9|187185.9|187276|187186|187274.4|187184.4|5
1737340260000|2025-01-20 02:31:00|187276.1|187186.1|187271.6|187181.6|187282.2|187192.2|187271.4|187181.4|11
1737340270000|2025-01-20 02:31:10|187273.7|187183.7|187275.2|187185.2|187275.9|187185.9|187271.8|187181.8|14
1737340280000|2025-01-20 02:31:20|187271.2|187181.2|187274.8|187184.8|187276.9|187186.9|187271.2|187181.2|10
1737340290000|2025-01-20 02:31:30|187272.5|187182.5|187276.3|187186.3|187276.7|187186.7|187272.5|187182.5|9
1737340300000|2025-01-20 02:31:40|187277.3|187187.3|187277.5|187187.5|187285.7|187195.7|187277.3|187187.3|5
1737340310000|2025-01-20 02:31:50|187276|187186|187278.7|187148.7|187280.3|187186|187273.9|187143.9|17
1737340320000|2025-01-20 02:32:00|187276.3|187146.3|187273.3|187143.3|187278.6|187148.6|187271.9|187141.9|15
1737340330000|2025-01-20 02:32:10|187273.5|187143.5|187273.5|187143.5|187274.7|187144.7|187272.1|187142.1|9
1737340340000|2025-01-20 02:32:20|187273|187143|187275.1|187145.1|187275.1|187145.1|187271.6|187141.6|6
1737340350000|2025-01-20 02:32:30|187273.7|187143.7|187275.7|187145.7|187275.7|187145.7|187270.8|187140.8|14
1737340360000|2025-01-20 02:32:40|187275.4|187145.4|187277.5|187147.5|187277.5|187147.5|187274|187144|9
1737340370000|2025-01-20 02:32:50|187278.5|187148.5|187259.9|187169.9|187278.5|187170.9|187258.5|187147.9|9
1737340380000|2025-01-20 02:33:00|187259.7|187169.7|187258.5|187168.5|187260.6|187170.6|187257.8|187167.8|10
1737340390000|2025-01-20 02:33:10|187258.6|187168.6|187256|187166|187258.6|187168.6|187247.4|187157.4|14
1737340400000|2025-01-20 02:33:20|187255.4|187165.4|187251.9|187161.9|187255.4|187165.4|187250.6|187160.6|12
1737340410000|2025-01-20 02:33:30|187252.5|187162.5|187261.3|187171.3|187261.3|187171.3|187251.2|187161.2|17
1737340420000|2025-01-20 02:33:40|187262.2|187172.2|187255.1|187165.1|187263.1|187173.1|187250.6|187160.6|13
1737340430000|2025-01-20 02:33:50|187255.3|187165.3|187255.7|187165.7|187258.2|187168.2|187255.3|187165.3|7
1737340440000|2025-01-20 02:34:00|187256.8|187166.8|187264.6|187174.6|187264.6|187174.6|187256|187166|11
1737340450000|2025-01-20 02:34:10|187262.5|187172.5|187260.7|187170.7|187264.6|187174.6|187260.7|187170.7|5
1737340460000|2025-01-20 02:34:20|187260.5|187170.5|187262.6|187172.6|187262.6|187172.6|187260.4|187170.4|4
1737340470000|2025-01-20 02:34:30|187260.6|187170.6|187263.1|187173.1|187263.2|187173.2|187260.6|187170.6|5
1737340480000|2025-01-20 02:34:40|187265.8|187175.8|187259.8|187169.8|187265.8|187175.8|187259.8|187169.8|5
1737340490000|2025-01-20 02:34:50|187262|187172|187261.6|187171.6|187264.6|187174.6|187261.6|187171.6|4
1737340500000|2025-01-20 02:35:00|187261|187171|187276.3|187146.3|187276.3|187171|187260.7|187140.2|11
1737340510000|2025-01-20 02:35:10|187277|187147|187268.4|187138.4|187277|187147|187268.4|187138.4|10
1737340520000|2025-01-20 02:35:20|187272.9|187142.9|187256.9|187126.9|187272.9|187142.9|187255.9|187125.9|18
1737340530000|2025-01-20 02:35:30|187260|187130|187263.2|187133.2|187263.2|187133.2|187257.6|187127.6|7
1737340540000|2025-01-20 02:35:40|187264.7|187134.7|187265.6|187135.6|187265.6|187135.6|187264.7|187134.7|2
1737340550000|2025-01-20 02:35:50|187273.6|187143.6|187270.6|187140.6|187273.6|187143.6|187267.7|187137.7|10
1737340560000|2025-01-20 02:36:00|187256.5|187126.5|187238.9|187108.9|187263.3|187133.3|187230.9|187100.9|13
1737340570000|2025-01-20 02:36:10|187239.1|187109.1|187235.4|187105.4|187239.1|187109.1|187235.4|187105.4|4
1737340580000|2025-01-20 02:36:20|187235|187105|187235.8|187105.8|187235.8|187105.8|187234.8|187104.8|4
1737340590000|2025-01-20 02:36:30|187238.3|187108.3|187238.3|187108.3|187238.8|187108.8|187238.3|187108.3|3
1737340600000|2025-01-20 02:36:40|187237.6|187107.6|187239.5|187109.5|187239.5|187109.5|187237.6|187107.6|3
1737340610000|2025-01-20 02:36:50|187239.2|187109.2|187239.2|187109.2|187239.2|187109.2|187239.2|187109.2|1
1737340620000|2025-01-20 02:37:00|187240.3|187110.3|187243.3|187113.3|187243.3|187113.3|187240.1|187110.1|7
1737340630000|2025-01-20 02:37:10|187243.9|187113.9|187276|187146|187276|187146|187243.9|187113.9|2
1737340640000|2025-01-20 02:37:20|187237.4|187147.4|187230.4|187140.4|187242.9|187152.9|187229.8|187139.8|13
1737340650000|2025-01-20 02:37:30|187230.1|187140.1|187218.5|187128.5|187231|187141|187218.5|187128.5|11
1737340660000|2025-01-20 02:37:40|187217.5|187127.5|187250.8|187160.8|187252.6|187162.6|187217.5|187127.5|10
1737340670000|2025-01-20 02:37:50|187250.2|187160.2|187236.7|187146.7|187250.2|187160.2|187236.7|187146.7|13
1737340680000|2025-01-20 02:38:00|187230.5|187140.5|187230.9|187140.9|187230.9|187140.9|187217.9|187127.9|8
1737340690000|2025-01-20 02:38:10|187230.7|187140.7|187229.8|187139.8|187230.7|187140.7|187229.6|187139.6|4
1737340700000|2025-01-20 02:38:20|187229.7|187139.7|187226.8|187136.8|187230.4|187140.4|187226.8|187136.8|6
1737340710000|2025-01-20 02:38:30|187226.5|187136.5|187222|187132|187226.5|187136.5|187221.4|187131.4|6
1737340720000|2025-01-20 02:38:40|187221.8|187131.8|187214.8|187124.8|187221.8|187131.8|187208.3|187118.3|8
1737340730000|2025-01-20 02:38:50|187214.9|187124.9|187226.5|187136.5|187226.6|187136.6|187214.9|187124.9|9
1737340740000|2025-01-20 02:39:00|187225|187135|187231.9|187141.9|187231.9|187141.9|187216|187126|11
1737340750000|2025-01-20 02:39:10|187232.8|187142.8|187231.1|187141.1|187234.5|187144.5|187229.5|187139.5|7
1737340760000|2025-01-20 02:39:20|187230.5|187140.5|187226.6|187136.6|187235.6|187145.6|187224.7|187134.7|11
1737340770000|2025-01-20 02:39:30|187226.2|187136.2|187226|187136|187226.2|187136.2|187224.7|187134.7|7
1737340780000|2025-01-20 02:39:40|187226.2|187136.2|187235.5|187145.5|187238.7|187148.7|187226.2|187136.2|10
1737340790000|2025-01-20 02:39:50|187235.8|187145.8|187236.9|187146.9|187237.4|187147.4|187235.8|187145.8|3
1737340800000|2025-01-20 02:40:00|187237.3|187147.3|187217.2|187127.2|187237.9|187147.9|187217.2|187127.2|7
1737340810000|2025-01-20 02:40:10|187217.3|187127.3|187219.4|187129.4|187219.9|187129.9|187217.3|187127.3|7
1737340820000|2025-01-20 02:40:20|187219.7|187129.7|187242.2|187152.2|187255.1|187165.1|187219.7|187129.7|20
1737340830000|2025-01-20 02:40:30|187247.9|187157.9|187252.3|187162.3|187258.2|187168.2|187244.9|187154.9|21
1737340840000|2025-01-20 02:40:40|187253.6|187163.6|187255.6|187165.6|187257.4|187167.4|187252.3|187162.3|11
1737340850000|2025-01-20 02:40:50|187255.7|187165.7|187267.8|187177.8|187267.8|187177.8|187254.2|187164.2|10
1737340860000|2025-01-20 02:41:00|187266.3|187176.3|187267.2|187177.2|187267.2|187177.2|187257.2|187167.2|9
1737340870000|2025-01-20 02:41:10|187267.4|187177.4|187263.1|187173.1|187267.4|187177.4|187262.1|187172.1|9
1737340880000|2025-01-20 02:41:20|187263.2|187173.2|187266.6|187176.6|187266.6|187176.6|187263.2|187173.2|7
1737340890000|2025-01-20 02:41:30|187267.1|187177.1|187267.8|187177.8|187268.2|187178.2|187267.1|187177.1|6
1737340900000|2025-01-20 02:41:40|187269.6|187179.6|187264.3|187174.3|187273.1|187183.1|187262.7|187172.7|12
1737340910000|2025-01-20 02:41:50|187264.5|187174.5|187265.4|187175.4|187265.4|187175.4|187262.9|187172.9|6
1737340920000|2025-01-20 02:42:00|187263.8|187173.8|187264.9|187174.9|187264.9|187174.9|187261.4|187171.4|12
1737340930000|2025-01-20 02:42:10|187267.5|187177.5|187263.7|187173.7|187267.5|187177.5|187262.1|187172.1|12
1737340940000|2025-01-20 02:42:20|187262.1|187172.1|187267.1|187177.1|187267.1|187177.1|187262.1|187172.1|5
1737340950000|2025-01-20 02:42:30|187269.7|187179.7|187270.6|187180.6|187271.2|187181.2|187269.2|187179.2|12
1737340960000|2025-01-20 02:42:40|187270.2|187180.2|187268.8|187178.8|187270.6|187180.6|187268.7|187178.7|10
1737340970000|2025-01-20 02:42:50|187267.8|187177.8|187267.3|187177.3|187267.9|187177.9|187266.7|187176.7|7
1737340980000|2025-01-20 02:43:00|187269|187179|187277.1|187187.1|187284.3|187194.3|187269|187179|11
1737340990000|2025-01-20 02:43:10|187277.2|187187.2|187268.8|187178.8|187277.2|187187.2|187268.4|187178.4|5
1737341000000|2025-01-20 02:43:20|187269|187179|187267.1|187177.1|187269|187179|187261.7|187171.7|8
1737341010000|2025-01-20 02:43:30|187268.2|187178.2|187266.4|187176.4|187268.2|187178.2|187266.4|187176.4|4
1737341020000|2025-01-20 02:43:40|187264.5|187174.5|187263.2|187173.2|187264.5|187174.5|187262.4|187172.4|4
1737341030000|2025-01-20 02:43:50|187262.1|187172.1|187261.2|187171.2|187262.4|187172.4|187261.2|187171.2|5
1737341040000|2025-01-20 02:44:00|187261.4|187171.4|187257.5|187167.5|187261.4|187171.4|187248|187158|15
1737341050000|2025-01-20 02:44:10|187257.6|187167.6|187262.2|187172.2|187262.2|187172.2|187257.6|187167.6|3
1737341060000|2025-01-20 02:44:20|187262.1|187172.1|187268.8|187178.8|187268.8|187178.8|187262.1|187172.1|4
1737341070000|2025-01-20 02:44:30|187267.5|187177.5|187267.5|187177.5|187269.2|187179.2|187267.5|187177.5|6
1737341080000|2025-01-20 02:44:40|187267|187177|187263.8|187173.8|187267|187177|187261|187171|15
1737341090000|2025-01-20 02:44:50|187263.2|187173.2|187260.9|187170.9|187263.2|187173.2|187257.2|187167.2|6
1737341100000|2025-01-20 02:45:00|187261|187171|187261|187171|187261.6|187171.6|187260.9|187170.9|6
1737341110000|2025-01-20 02:45:10|187262.1|187172.1|187262.3|187172.3|187262.3|187172.3|187262.1|187172.1|3
1737341120000|2025-01-20 02:45:20|187261.7|187171.7|187266.3|187176.3|187266.4|187176.4|187260|187170|6
1737341130000|2025-01-20 02:45:30|187268.1|187178.1|187270.5|187180.5|187270.5|187180.5|187268.1|187178.1|3
1737341140000|2025-01-20 02:45:40|187270.8|187180.8|187270.9|187180.9|187293.9|187203.9|187265.8|187175.8|8
1737341150000|2025-01-20 02:45:50|187271|187181|187270.8|187180.8|187271|187181|187270.8|187180.8|2
1737341160000|2025-01-20 02:46:00|187268.7|187178.7|187273.3|187183.3|187273.3|187183.3|187268.3|187178.3|9
1737341170000|2025-01-20 02:46:10|187272|187182|187273.6|187183.6|187276.5|187186.5|187266|187176|10
1737341180000|2025-01-20 02:46:20|187275|187185|187276.8|187186.8|187276.8|187186.8|187275|187185|3
1737341190000|2025-01-20 02:46:30|187276.5|187186.5|187276.8|187186.8|187276.8|187186.8|187275|187185|4
1737341200000|2025-01-20 02:46:40|187276.6|187186.6|187255.7|187165.7|187276.8|187186.8|187249.6|187159.6|9
1737341210000|2025-01-20 02:46:50|187255.8|187165.8|187256.1|187166.1|187257.1|187167.1|187255.8|187165.8|6
1737341220000|2025-01-20 02:47:00|187256|187166|187258|187168|187258.2|187168.2|187256|187166|6
1737341230000|2025-01-20 02:47:10|187257.7|187167.7|187254.3|187164.3|187258|187168|187253.7|187163.7|9
1737341240000|2025-01-20 02:47:20|187253.9|187163.9|187251.3|187161.3|187253.9|187163.9|187250.5|187160.5|12
1737341250000|2025-01-20 02:47:30|187253.5|187163.5|187253.4|187163.4|187256.7|187166.7|187253.4|187163.4|5
1737341260000|2025-01-20 02:47:40|187253.5|187163.5|187239|187149|187253.5|187163.5|187238|187148|10
1737341270000|2025-01-20 02:47:50|187241.4|187151.4|187244.6|187154.6|187245|187155|187241.2|187151.2|15
1737341280000|2025-01-20 02:48:00|187244.9|187154.9|187257.7|187167.7|187258.9|187168.9|187244.8|187154.8|7
1737341290000|2025-01-20 02:48:10|187257.8|187167.8|187273.1|187183.1|187278.3|187188.3|187257.7|187167.7|11
1737341300000|2025-01-20 02:48:20|187271.8|187181.8|187272.4|187182.4|187274|187184|187271.8|187181.8|6
1737341310000|2025-01-20 02:48:30|187272.5|187182.5|187284|187194|187287.6|187197.6|187272.5|187182.5|12
1737341320000|2025-01-20 02:48:40|187283.9|187193.9|187281.3|187191.3|187283.9|187193.9|187279.3|187189.3|13
1737341330000|2025-01-20 02:48:50|187279.6|187189.6|187268.9|187178.9|187281.7|187191.7|187266.4|187176.4|6
1737341340000|2025-01-20 02:49:00|187268.7|187178.7|187274|187184|187289.1|187199.1|187268.7|187178.7|9
1737341350000|2025-01-20 02:49:10|187275.4|187185.4|187274.7|187184.7|187275.4|187185.4|187273.3|187183.3|7
1737341360000|2025-01-20 02:49:20|187274.6|187184.6|187267.9|187177.9|187284.1|187194.1|187266.5|187176.5|9
1737341370000|2025-01-20 02:49:30|187272.3|187182.3|187280.1|187190.1|187280.1|187190.1|187272.3|187182.3|8
1737341380000|2025-01-20 02:49:40|187281.6|187191.6|187282.4|187192.4|187282.9|187192.9|187280.8|187190.8|7
1737341390000|2025-01-20 02:49:50|187281.7|187191.7|187282.3|187192.3|187282.3|187192.3|187281.7|187191.7|2
1737341400000|2025-01-20 02:50:00|187282.5|187192.5|187291.1|187201.1|187292|187202|187281.5|187191.5|9
1737341410000|2025-01-20 02:50:10|187290.5|187200.5|187289.3|187199.3|187295.3|187205.3|187289.3|187199.3|11
1737341420000|2025-01-20 02:50:20|187312.1|187222.1|187319.4|187229.4|187322|187232|187309|187219|32
1737341430000|2025-01-20 02:50:30|187322.1|187232.1|187314.3|187224.3|187322.6|187232.6|187312.3|187222.3|18
1737341440000|2025-01-20 02:50:40|187314.7|187224.7|187317.7|187227.7|187320.6|187230.6|187314.7|187224.7|19
1737341450000|2025-01-20 02:50:50|187320.6|187230.6|187320|187230|187322.4|187232.4|187317.6|187227.6|30
1737341460000|2025-01-20 02:51:00|187318.4|187228.4|187318.6|187228.6|187320.3|187230.3|187315|187225|19
1737341470000|2025-01-20 02:51:10|187317.6|187227.6|187321.9|187231.9|187323.5|187233.5|187314|187224|25
1737341480000|2025-01-20 02:51:20|187322.4|187232.4|187320.8|187230.8|187323.9|187233.9|187317.5|187227.5|23
1737341490000|2025-01-20 02:51:30|187318.4|187228.4|187315.8|187225.8|187321.7|187231.7|187312.6|187222.6|21
1737341500000|2025-01-20 02:51:40|187314.7|187224.7|187318.8|187228.8|187318.8|187228.8|187314.7|187224.7|13
1737341510000|2025-01-20 02:51:50|187316.5|187226.5|187311.9|187221.9|187319.2|187229.2|187311.9|187221.9|9
1737341520000|2025-01-20 02:52:00|187314.9|187224.9|187312.6|187222.6|187315.9|187225.9|187310.3|187220.3|15
1737341530000|2025-01-20 02:52:10|187313.3|187223.3|187313.2|187223.2|187313.3|187223.3|187313.1|187223.1|3
1737341540000|2025-01-20 02:52:20|187316.6|187226.6|187314.6|187224.6|187317.1|187227.1|187313.9|187223.9|7
1737341550000|2025-01-20 02:52:30|187314.8|187224.8|187311.8|187221.8|187315|187225|187308.8|187218.8|10
1737341560000|2025-01-20 02:52:40|187311.2|187221.2|187306.4|187216.4|187312.8|187222.8|187306.4|187216.4|16
1737341570000|2025-01-20 02:52:50|187305.6|187215.6|187305.6|187215.6|187305.8|187215.8|187303.1|187213.1|9
1737341580000|2025-01-20 02:53:00|187303.2|187213.2|187305.9|187215.9|187307.5|187217.5|187303.2|187213.2|9
1737341590000|2025-01-20 02:53:10|187303.1|187213.1|187302.3|187212.3|187303.2|187213.2|187295.6|187205.6|15
1737341600000|2025-01-20 02:53:20|187302.5|187212.5|187308.8|187218.8|187311.7|187221.7|187302.3|187212.3|13
1737341610000|2025-01-20 02:53:30|187307.4|187217.4|187301.8|187211.8|187307.6|187217.6|187298.4|187208.4|14
1737341620000|2025-01-20 02:53:40|187301.2|187211.2|187300.8|187210.8|187301.2|187211.2|187297.9|187207.9|3
1737341630000|2025-01-20 02:53:50|187301.1|187211.1|187301.9|187211.9|187302.3|187212.3|187300.5|187210.5|6
1737341640000|2025-01-20 02:54:00|187301.4|187211.4|187279.8|187189.8|187302.8|187212.8|187276|187186|8
1737341650000|2025-01-20 02:54:10|187292.2|187202.2|187290.9|187200.9|187292.2|187202.2|187290.6|187200.6|4
1737341660000|2025-01-20 02:54:20|187291.6|187201.6|187293.5|187203.5|187293.8|187203.8|187288.3|187198.3|5
1737341670000|2025-01-20 02:54:30|187293.7|187203.7|187301.8|187211.8|187301.9|187211.9|187293.7|187203.7|10
1737341680000|2025-01-20 02:54:40|187302.1|187212.1|187303.8|187213.8|187303.8|187213.8|187300.2|187210.2|5
1737341690000|2025-01-20 02:54:50|187301.1|187211.1|187279.7|187189.7|187301.1|187211.1|187270|187180|9
1737341700000|2025-01-20 02:55:00|187279.6|187189.6|187297.6|187207.6|187297.6|187207.6|187279.6|187189.6|6
1737341710000|2025-01-20 02:55:10|187299.6|187209.6|187311.1|187221.1|187318|187228|187299.6|187209.6|18
1737341720000|2025-01-20 02:55:20|187309.5|187219.5|187308.3|187218.3|187309.5|187219.5|187308.3|187218.3|5
1737341730000|2025-01-20 02:55:30|187308.2|187218.2|187304.4|187214.4|187308.3|187218.3|187301|187211|5
1737341740000|2025-01-20 02:55:40|187304.6|187214.6|187288.3|187198.3|187311.4|187221.4|187288.2|187198.2|12
1737341750000|2025-01-20 02:55:50|187288.1|187198.1|187287.8|187197.8|187288.1|187198.1|187287.8|187197.8|3
1737341760000|2025-01-20 02:56:00|187287.7|187197.7|187258.5|187168.5|187287.7|187197.7|187255|187165|14
1737341770000|2025-01-20 02:56:10|187281.5|187191.5|187274.7|187184.7|187287.7|187197.7|187271.4|187181.4|19
1737341780000|2025-01-20 02:56:20|187274.9|187184.9|187274.9|187184.9|187275|187185|187274.9|187184.9|5
1737341790000|2025-01-20 02:56:30|187274.8|187184.8|187274.1|187184.1|187275|187185|187274.1|187184.1|5
1737341800000|2025-01-20 02:56:40|187275.1|187185.1|187274.6|187184.6|187282.5|187192.5|187274.6|187184.6|9
1737341810000|2025-01-20 02:56:50|187274.9|187184.9|187275|187185|187275|187185|187274.6|187184.6|3
1737341820000|2025-01-20 02:57:00|187282.4|187192.4|187288.4|187198.4|187289.2|187199.2|187281.7|187191.7|13
1737341830000|2025-01-20 02:57:10|187286.8|187196.8|187285.2|187195.2|187286.8|187196.8|187283.2|187193.2|6
1737341840000|2025-01-20 02:57:20|187283.5|187193.5|187287.4|187197.4|187289.2|187199.2|187283.5|187193.5|15
1737341850000|2025-01-20 02:57:30|187286|187196|187281.7|187191.7|187286|187196|187281.7|187191.7|2
1737341860000|2025-01-20 02:57:40|187281.1|187191.1|187267.6|187177.6|187281.1|187191.1|187267.6|187177.6|12
1737341870000|2025-01-20 02:57:50|187267.5|187177.5|187264.4|187174.4|187267.5|187177.5|187264.4|187174.4|2
1737341880000|2025-01-20 02:58:00|187263.8|187173.8|187254.1|187164.1|187263.8|187173.8|187253.5|187163.5|12
1737341890000|2025-01-20 02:58:10|187255.5|187165.5|187255.4|187165.4|187255.7|187165.7|187254.8|187164.8|5
1737341900000|2025-01-20 02:58:20|187243.8|187153.8|187250.3|187160.3|187250.8|187160.8|187243.8|187153.8|9
1737341910000|2025-01-20 02:58:30|187250.4|187160.4|187255.1|187165.1|187255.7|187165.7|187250.4|187160.4|8
1737341920000|2025-01-20 02:58:40|187255.5|187165.5|187251.2|187161.2|187255.5|187165.5|187249|187159|10
1737341930000|2025-01-20 02:58:50|187251.4|187161.4|187251.7|187161.7|187251.7|187161.7|187250.5|187160.5|3
1737341940000|2025-01-20 02:59:00|187251.8|187161.8|187257.3|187167.3|187262.3|187172.3|187251.8|187161.8|12
1737341950000|2025-01-20 02:59:10|187257.1|187167.1|187255.5|187165.5|187257.4|187167.4|187253.8|187163.8|14
1737341960000|2025-01-20 02:59:20|187255.9|187165.9|187256.1|187166.1|187256.2|187166.2|187254.8|187164.8|11
1737341970000|2025-01-20 02:59:30|187257|187167|187259.2|187169.2|187272.7|187182.7|187256.5|187166.5|10
1737341980000|2025-01-20 02:59:40|187258.7|187168.7|187261.8|187171.8|187270|187180|187257.6|187167.6|14
1737341990000|2025-01-20 02:59:50|187261.7|187171.7|187262.1|187172.1|187262.6|187172.6|187261.7|187171.7|4
1737342000000|2025-01-20 03:00:00|187262.2|187172.2|187262.1|187172.1|187277.2|187187.2|187252.7|187162.7|17
1737342010000|2025-01-20 03:00:10|187264.4|187174.4|187260.6|187170.6|187264.4|187174.4|187260.6|187170.6|7
1737342020000|2025-01-20 03:00:20|187264.6|187174.6|187255.1|187165.1|187264.6|187174.6|187255|187165|6
1737342030000|2025-01-20 03:00:30|187253.4|187163.4|187250.5|187160.5|187253.5|187163.5|187250.5|187160.5|6
1737342040000|2025-01-20 03:00:40|187250.1|187160.1|187254.7|187164.7|187254.9|187164.9|187243.2|187153.2|14
1737342050000|2025-01-20 03:00:50|187254.1|187164.1|187248.7|187158.7|187254.1|187164.1|187248.7|187158.7|10
1737342060000|2025-01-20 03:01:00|187249.1|187159.1|187252.6|187162.6|187252.8|187162.8|187247|187157|11
1737342070000|2025-01-20 03:01:10|187252.5|187162.5|187219.1|187129.1|187252.6|187162.6|187218.1|187128.1|16
1737342080000|2025-01-20 03:01:20|187218.8|187128.8|187218.8|187128.8|187218.8|187128.8|187218.8|187128.8|1
1737342090000|2025-01-20 03:01:30|187218.3|187128.3|187230.9|187140.9|187230.9|187140.9|187218.3|187128.3|5
1737342100000|2025-01-20 03:01:40|187231.2|187141.2|187221.7|187131.7|187233.1|187143.1|187220.3|187130.3|10
1737342110000|2025-01-20 03:01:50|187221.6|187131.6|187223.8|187133.8|187223.8|187133.8|187221.6|187131.6|4
1737342120000|2025-01-20 03:02:00|187222.3|187132.3|187246.9|187156.9|187250|187160|187222.3|187132.3|11
1737342130000|2025-01-20 03:02:10|187246|187156|187246|187156|187246|187156|187245.8|187155.8|3
1737342140000|2025-01-20 03:02:20|187245.3|187155.3|187241.1|187151.1|187245.3|187155.3|187240.9|187150.9|8
1737342150000|2025-01-20 03:02:30|187241|187151|187241.1|187151.1|187241.3|187151.3|187241|187151|4
1737342160000|2025-01-20 03:02:40|187240.9|187150.9|187244.1|187154.1|187252.8|187162.8|187223.9|187133.9|13
1737342170000|2025-01-20 03:02:50|187240|187150|187235.2|187145.2|187240.3|187150.3|187235.2|187145.2|8
1737342180000|2025-01-20 03:03:00|187235.6|187145.6|187230.8|187140.8|187235.6|187145.6|187230.5|187140.5|5
1737342190000|2025-01-20 03:03:10|187233.3|187143.3|187232.6|187142.6|187233.3|187143.3|187232.6|187142.6|2
1737342200000|2025-01-20 03:03:20|187232.5|187142.5|187215.8|187125.8|187232.5|187142.5|187213.3|187123.3|8
1737342210000|2025-01-20 03:03:30|187217.8|187127.8|187216.6|187126.6|187217.8|187127.8|187213.3|187123.3|6
1737342220000|2025-01-20 03:03:40|187216.7|187126.7|187232.8|187142.8|187232.8|187142.8|187216.7|187126.7|8
1737342230000|2025-01-20 03:03:50|187245.2|187155.2|187226|187136|187245.2|187155.2|187225.7|187135.7|8
1737342240000|2025-01-20 03:04:00|187225.9|187135.9|187225.9|187135.9|187226|187136|187225.8|187135.8|4
1737342250000|2025-01-20 03:04:10|187226|187136|187224.6|187134.6|187226.9|187136.9|187224.6|187134.6|4
1737342260000|2025-01-20 03:04:20|187229|187139|187228.2|187138.2|187229|187139|187228.2|187138.2|4
1737342270000|2025-01-20 03:04:30|187227.5|187137.5|187227.4|187137.4|187227.6|187137.6|187227.4|187137.4|3
1737342280000|2025-01-20 03:04:40|187225.5|187135.5|187204.3|187114.3|187225.5|187135.5|187203|187113|8
1737342290000|2025-01-20 03:04:50|187213.3|187123.3|187207.5|187117.5|187213.3|187123.3|187207.5|187117.5|8
1737342300000|2025-01-20 03:05:00|187207.1|187117.1|187217.7|187127.7|187217.7|187127.7|187207.1|187117.1|7
1737342310000|2025-01-20 03:05:10|187217.9|187127.9|187209.9|187119.9|187217.9|187127.9|187209.9|187119.9|4
1737342320000|2025-01-20 03:05:20|187211.4|187121.4|187207.8|187117.8|187211.4|187121.4|187206.9|187116.9|6
1737342330000|2025-01-20 03:05:30|187207.2|187117.2|187208.3|187118.3|187208.3|187118.3|187207.2|187117.2|5
1737342340000|2025-01-20 03:05:40|187210.6|187120.6|187211.3|187121.3|187216.6|187126.6|187207.6|187117.6|11
1737342350000|2025-01-20 03:05:50|187211.1|187121.1|187209.2|187119.2|187211.1|187121.1|187204.1|187114.1|8
1737342360000|2025-01-20 03:06:00|187209.1|187119.1|187208.1|187118.1|187209.3|187119.3|187206.7|187116.7|5
1737342370000|2025-01-20 03:06:10|187207.2|187117.2|187206.6|187116.6|187210.4|187120.4|187204.9|187114.9|7
1737342380000|2025-01-20 03:06:20|187206.4|187116.4|187206.2|187116.2|187206.4|187116.4|187206.2|187116.2|4
1737342390000|2025-01-20 03:06:30|187205.6|187115.6|187205.1|187115.1|187206.2|187116.2|187205.1|187115.1|4
1737342400000|2025-01-20 03:06:40|187207.6|187117.6|187206.7|187116.7|187213.9|187123.9|187206.4|187116.4|13
1737342410000|2025-01-20 03:06:50|187206.4|187116.4|187203.4|187113.4|187206.7|187116.7|187202.3|187112.3|13
1737342420000|2025-01-20 03:07:00|187203|187113|187205.2|187115.2|187205.4|187115.4|187202.2|187112.2|9
1737342430000|2025-01-20 03:07:10|187206.4|187116.4|187212.7|187122.7|187212.7|187122.7|187205.3|187115.3|7
1737342440000|2025-01-20 03:07:20|187212.6|187122.6|187211.9|187121.9|187212.8|187122.8|187211.9|187121.9|4
1737342450000|2025-01-20 03:07:30|187208|187118|187204.1|187114.1|187208.5|187118.5|187203.8|187113.8|10
1737342460000|2025-01-20 03:07:40|187203.7|187113.7|187205.7|187075.7|187205.7|187113.7|187179.3|187049.3|7
1737342470000|2025-01-20 03:07:50|187206.5|187076.5|187208.5|187078.5|187209.3|187079.3|187206.4|187076.4|5
1737342490000|2025-01-20 03:08:10|187207.8|187077.8|187233|187103|187236|187106|187207.8|187077.8|11
1737342500000|2025-01-20 03:08:20|187232.5|187102.5|187233.2|187103.2|187234.1|187104.1|187232.5|187102.5|6
1737342510000|2025-01-20 03:08:30|187234.3|187104.3|187232.2|187102.2|187234.5|187104.5|187232.2|187102.2|8
1737342520000|2025-01-20 03:08:40|187231|187101|187235.8|187105.8|187235.8|187105.8|187231|187101|5
1737342530000|2025-01-20 03:08:50|187236|187106|187237.2|187107.2|187237.2|187107.2|187235.7|187105.7|4
1737342540000|2025-01-20 03:09:00|187237.4|187107.4|187225.4|187095.4|187237.4|187107.4|187213.1|187083.1|14
1737342550000|2025-01-20 03:09:10|187225.9|187095.9|187219.4|187089.4|187227|187097|187218.9|187088.9|9
1737342560000|2025-01-20 03:09:20|187219.3|187089.3|187221.6|187091.6|187221.6|187091.6|187219.3|187089.3|3
1737342570000|2025-01-20 03:09:30|187223.9|187093.9|187229.4|187099.4|187229.4|187099.4|187221.1|187091.1|8
1737342580000|2025-01-20 03:09:40|187232.6|187102.6|187233|187103|187247.4|187117.4|187231.5|187101.5|8
1737342590000|2025-01-20 03:09:50|187230.7|187100.7|187223.7|187093.7|187230.7|187100.7|187223.3|187093.3|12
1737342600000|2025-01-20 03:10:00|187224.5|187094.5|187246.9|187116.9|187250.2|187120.2|187224.5|187094.5|9
1737342610000|2025-01-20 03:10:10|187246.7|187116.7|187228.2|187098.2|187246.7|187116.7|187228|187098|9
1737342620000|2025-01-20 03:10:20|187228.1|187098.1|187243.3|187113.3|187243.3|187113.3|187225|187095|5
1737342630000|2025-01-20 03:10:30|187240.3|187110.3|187240.3|187110.3|187240.5|187110.5|187240.3|187110.3|4
1737342640000|2025-01-20 03:10:40|187231.9|187101.9|187224|187094|187231.9|187101.9|187220.7|187090.7|6
1737342650000|2025-01-20 03:10:50|187221.6|187091.6|187224.6|187094.6|187226.1|187096.1|187219.8|187089.8|13
1737342660000|2025-01-20 03:11:00|187224|187094|187234.5|187104.5|187235.1|187105.1|187223.6|187093.6|8
1737342670000|2025-01-20 03:11:10|187231.8|187101.8|187231.9|187101.9|187231.9|187101.9|187231.8|187101.8|2
1737342680000|2025-01-20 03:11:20|187232.4|187102.4|187233.4|187103.4|187252.3|187122.3|187232.4|187102.4|9
1737342700000|2025-01-20 03:11:40|187233.2|187103.2|187222.8|187092.8|187233.4|187103.4|187220.3|187090.3|10
1737342710000|2025-01-20 03:11:50|187222.6|187092.6|187215.6|187085.6|187222.9|187092.9|187215.2|187085.2|8
1737342720000|2025-01-20 03:12:00|187214.2|187084.2|187210.6|187080.6|187214.2|187084.2|187206.1|187076.1|7
1737342730000|2025-01-20 03:12:10|187209.6|187079.6|187209.1|187079.1|187209.7|187079.7|187207.8|187077.8|8
1737342740000|2025-01-20 03:12:20|187209.5|187079.5|187205.8|187075.8|187212.1|187082.1|187203.6|187073.6|11
1737342750000|2025-01-20 03:12:30|187206.2|187076.2|187211.8|187081.8|187213.8|187083.8|187204.8|187074.8|8
1737342760000|2025-01-20 03:12:40|187208.8|187078.8|187221.5|187091.5|187221.5|187091.5|187207.5|187077.5|13
1737342770000|2025-01-20 03:12:50|187221.7|187091.7|187217.1|187087.1|187221.7|187091.7|187214|187084|6
1737342780000|2025-01-20 03:13:00|187218|187088|187221.4|187091.4|187222|187092|187216.6|187086.6|6
1737342800000|2025-01-20 03:13:20|187221.2|187091.2|187203.9|187113.9|187221.2|187113.9|187201.3|187091.2|3
1737342810000|2025-01-20 03:13:30|187205|187115|187182.1|187092.1|187205|187115|187182.1|187092.1|6
1737342820000|2025-01-20 03:13:40|187183|187093|187181.1|187091.1|187183.6|187093.6|187180.9|187090.9|6
1737342830000|2025-01-20 03:13:50|187181|187091|187192.7|187102.7|187192.7|187102.7|187181|187091|6
1737342840000|2025-01-20 03:14:00|187192.6|187102.6|187202.2|187112.2|187203.5|187113.5|187192.6|187102.6|12
1737342850000|2025-01-20 03:14:10|187201.5|187111.5|187201.4|187111.4|187202.7|187112.7|187201.2|187111.2|5
1737342860000|2025-01-20 03:14:20|187202.7|187112.7|187202.7|187112.7|187202.7|187112.7|187202.5|187112.5|3
1737342870000|2025-01-20 03:14:30|187204.5|187114.5|187202.1|187112.1|187204.5|187114.5|187202.1|187112.1|4
1737342880000|2025-01-20 03:14:40|187203.7|187113.7|187194|187104|187203.7|187113.7|187193.7|187103.7|6
1737342890000|2025-01-20 03:14:50|187193.8|187103.8|187199.1|187109.1|187200.2|187110.2|187193.8|187103.8|7
1737342900000|2025-01-20 03:15:00|187200.3|187110.3|187183.4|187093.4|187200.3|187110.3|187183.2|187093.2|7
1737342910000|2025-01-20 03:15:10|187183.2|187093.2|187181.8|187091.8|187183.3|187093.3|187181.8|187091.8|4
1737342920000|2025-01-20 03:15:20|187182.6|187092.6|187196.1|187106.1|187201.8|187111.8|187182.6|187092.6|7
1737342930000|2025-01-20 03:15:30|187189.6|187099.6|187185.6|187095.6|187189.6|187099.6|187184.8|187094.8|10
1737342940000|2025-01-20 03:15:40|187185.5|187095.5|187183.6|187093.6|187185.7|187095.7|187183.6|187093.6|6
1737342950000|2025-01-20 03:15:50|187183.5|187093.5|187186|187096|187191.9|187101.9|187183.4|187093.4|10
1737342960000|2025-01-20 03:16:00|187185.8|187095.8|187181|187091|187185.8|187095.8|187181|187091|10
1737342970000|2025-01-20 03:16:10|187180.9|187090.9|187181.9|187091.9|187183.3|187093.3|187180.9|187090.9|7
1737342980000|2025-01-20 03:16:20|187181.8|187091.8|187186.2|187096.2|187186.2|187096.2|187181.8|187091.8|4
1737342990000|2025-01-20 03:16:30|187185.3|187095.3|187188.2|187098.2|187194.3|187104.3|187185.3|187095.3|6
1737343000000|2025-01-20 03:16:40|187186.9|187096.9|187192.3|187102.3|187192.9|187102.9|187183.4|187093.4|10
1737343010000|2025-01-20 03:16:50|187192.2|187102.2|187193.2|187103.2|187193.2|187103.2|187192.2|187102.2|4
1737343020000|2025-01-20 03:17:00|187193.1|187103.1|187190.5|187100.5|187193.1|187103.1|187190.5|187100.5|6
1737343030000|2025-01-20 03:17:10|187179.1|187089.1|187183.2|187093.2|187183.2|187093.2|187179.1|187089.1|4
1737343040000|2025-01-20 03:17:20|187185.8|187095.8|187183.3|187093.3|187185.8|187095.8|187182.6|187092.6|8
1737343050000|2025-01-20 03:17:30|187183.1|187093.1|187182|187092|187184.9|187094.9|187181.5|187091.5|7
1737343060000|2025-01-20 03:17:40|187181.8|187091.8|187187.8|187097.8|187187.8|187097.8|187181.3|187091.3|4
1737343070000|2025-01-20 03:17:50|187185.1|187095.1|187181.4|187091.4|187185.1|187095.1|187181.4|187091.4|8
1737343080000|2025-01-20 03:18:00|187182.5|187092.5|187181.7|187091.7|187182.5|187092.5|187181.3|187091.3|3
1737343090000|2025-01-20 03:18:10|187182.2|187092.2|187182.1|187092.1|187182.2|187092.2|187182.1|187092.1|2
1737343100000|2025-01-20 03:18:20|187182.2|187092.2|187179.6|187089.6|187183.2|187093.2|187179.6|187089.6|6
1737343110000|2025-01-20 03:18:30|187179.8|187089.8|187182.5|187092.5|187185.3|187095.3|187179.7|187089.7|5
1737343120000|2025-01-20 03:18:40|187182.4|187092.4|187190|187100|187193.8|187103.8|187182.4|187092.4|12
1737343130000|2025-01-20 03:18:50|187192.6|187102.6|187193|187103|187195|187105|187189.7|187099.7|5
1737343140000|2025-01-20 03:19:00|187191.9|187101.9|187191.8|187101.8|187192|187102|187191.7|187101.7|4
1737343150000|2025-01-20 03:19:10|187191.7|187101.7|187187.8|187097.8|187191.9|187101.9|187186|187096|9
1737343160000|2025-01-20 03:19:20|187187.2|187097.2|187187.8|187097.8|187187.8|187097.8|187187.2|187097.2|4
1737343170000|2025-01-20 03:19:30|187185.8|187095.8|187184.4|187094.4|187185.8|187095.8|187184.4|187094.4|2
1737343180000|2025-01-20 03:19:40|187184|187094|187183.6|187093.6|187187.5|187097.5|187183.6|187093.6|11
1737343190000|2025-01-20 03:19:50|187182.9|187092.9|187183.7|187093.7|187183.7|187093.7|187182.9|187092.9|3
1737343200000|2025-01-20 03:20:00|187190.3|187100.3|187195.5|187105.5|187195.6|187105.6|187190.3|187100.3|3
1737343210000|2025-01-20 03:20:10|187195.3|187105.3|187191.3|187101.3|187195.4|187105.4|187183.4|187093.4|7
1737343220000|2025-01-20 03:20:20|187191.4|187101.4|187203.9|187113.9|187210.6|187120.6|187188.9|187098.9|15
1737343230000|2025-01-20 03:20:30|187204.4|187114.4|187199.2|187109.2|187208.7|187118.7|187195.7|187105.7|11
1737343240000|2025-01-20 03:20:40|187199.3|187109.3|187196.5|187106.5|187201.3|187111.3|187195.9|187105.9|9
1737343250000|2025-01-20 03:20:50|187196.6|187106.6|187201.6|187111.6|187201.6|187111.6|187196.6|187106.6|4
1737343260000|2025-01-20 03:21:00|187197.1|187107.1|187205.9|187115.9|187209.2|187119.2|187197.1|187107.1|13
1737343270000|2025-01-20 03:21:10|187207.6|187117.6|187206.8|187116.8|187207.6|187117.6|187205.7|187115.7|5
1737343280000|2025-01-20 03:21:20|187205.4|187115.4|187201.6|187111.6|187206.6|187116.6|187201.6|187111.6|7
1737343290000|2025-01-20 03:21:30|187201.7|187111.7|187191|187101|187201.7|187111.7|187185.5|187095.5|6
1737343300000|2025-01-20 03:21:40|187185.6|187095.6|187185.5|187095.5|187185.6|187095.6|187185.1|187095.1|6
1737343310000|2025-01-20 03:21:50|187187.5|187097.5|187187.5|187097.5|187187.5|187097.5|187187.2|187097.2|3
1737343320000|2025-01-20 03:22:00|187187.8|187097.8|187191.1|187101.1|187191.6|187101.6|187186|187096|13
1737343330000|2025-01-20 03:22:10|187191.5|187101.5|187185.7|187095.7|187192|187102|187185.7|187095.7|5
1737343340000|2025-01-20 03:22:20|187185.6|187095.6|187196.8|187106.8|187199.6|187109.6|187185.6|187095.6|10
1737343350000|2025-01-20 03:22:30|187198.6|187108.6|187195.2|187105.2|187198.7|187108.7|187195.2|187105.2|6
1737343360000|2025-01-20 03:22:40|187195.6|187105.6|187195.4|187105.4|187195.6|187105.6|187195.3|187105.3|3
1737343370000|2025-01-20 03:22:50|187187.9|187097.9|187186.5|187096.5|187187.9|187097.9|187184.1|187094.1|6
1737343380000|2025-01-20 03:23:00|187186.9|187096.9|187192|187102|187192|187102|187186.9|187096.9|9
1737343390000|2025-01-20 03:23:10|187189.6|187099.6|187190.6|187100.6|187190.6|187100.6|187187.7|187097.7|3
1737343400000|2025-01-20 03:23:20|187191.5|187101.5|187195.8|187105.8|187195.8|187105.8|187191.5|187101.5|3
1737343410000|2025-01-20 03:23:30|187196.5|187106.5|187197.1|187107.1|187200.5|187110.5|187185.8|187095.8|11
1737343420000|2025-01-20 03:23:40|187197.2|187107.2|187203.2|187113.2|187205.4|187115.4|187191.7|187101.7|7
1737343430000|2025-01-20 03:23:50|187202.4|187112.4|187200.7|187110.7|187202.4|187112.4|187200.7|187110.7|4
1737343440000|2025-01-20 03:24:00|187202|187112|187200.6|187110.6|187202.7|187112.7|187200.6|187110.6|4
1737343450000|2025-01-20 03:24:10|187192.1|187102.1|187191|187101|187194.9|187104.9|187191|187101|5
1737343460000|2025-01-20 03:24:20|187191.8|187101.8|187190.1|187100.1|187191.8|187101.8|187187.9|187097.9|5
1737343470000|2025-01-20 03:24:30|187189.1|187099.1|187185.8|187095.8|187189.3|187099.3|187185.8|187095.8|7
1737343480000|2025-01-20 03:24:40|187185.7|187095.7|187180.7|187090.7|187185.8|187095.8|187180.5|187090.5|5
1737343490000|2025-01-20 03:24:50|187190.5|187100.5|187190.5|187100.5|187190.5|187100.5|187190.5|187100.5|1
1737343500000|2025-01-20 03:25:00|187206.6|187116.6|187205|187115|187208.1|187118.1|187201|187111|10
1737343510000|2025-01-20 03:25:10|187204.8|187114.8|187198.7|187108.7|187204.8|187114.8|187195.5|187105.5|7
1737343520000|2025-01-20 03:25:20|187199.5|187109.5|187203.2|187113.2|187203.8|187113.8|187199.5|187109.5|4
1737343530000|2025-01-20 03:25:30|187200.1|187110.1|187188.1|187098.1|187200.1|187110.1|187186|187096|9
1737343540000|2025-01-20 03:25:40|187188.6|187098.6|187196|187106|187198.8|187108.8|187188.6|187098.6|13
1737343550000|2025-01-20 03:25:50|187195.8|187105.8|187195.3|187105.3|187195.8|187105.8|187193.5|187103.5|8
1737343560000|2025-01-20 03:26:00|187195.6|187105.6|187192.8|187102.8|187198.5|187108.5|187192.8|187102.8|8
1737343570000|2025-01-20 03:26:10|187191|187101|187191|187101|187191|187101|187191|187101|1
1737343580000|2025-01-20 03:26:20|187191.2|187101.2|187189.7|187099.7|187191.2|187101.2|187189.7|187099.7|5
1737343590000|2025-01-20 03:26:30|187189.8|187099.8|187191.1|187101.1|187194|187104|187189.8|187099.8|9
1737343600000|2025-01-20 03:26:40|187187.2|187097.2|187186.6|187096.6|187187.2|187097.2|187180.4|187090.4|10
1737343610000|2025-01-20 03:26:50|187186.9|187096.9|187187.4|187097.4|187187.4|187097.4|187186.9|187096.9|13
1737343620000|2025-01-20 03:27:00|187187|187097|187187.9|187097.9|187188.3|187098.3|187185.3|187095.3|9
1737343630000|2025-01-20 03:27:10|187187.4|187097.4|187185.3|187095.3|187188.8|187098.8|187184.9|187094.9|8
1737343640000|2025-01-20 03:27:20|187185.5|187095.5|187184.4|187094.4|187188.5|187098.5|187184.2|187094.2|7
1737343650000|2025-01-20 03:27:30|187184|187094|187190.5|187100.5|187190.5|187100.5|187179|187089|12
1737343660000|2025-01-20 03:27:40|187190.6|187100.6|187184.8|187094.8|187190.8|187100.8|187184.8|187094.8|8
1737343670000|2025-01-20 03:27:50|187188|187098|187188.9|187098.9|187188.9|187098.9|187181.9|187091.9|7
1737343680000|2025-01-20 03:28:00|187189.3|187099.3|187201.9|187111.9|187201.9|187111.9|187189.1|187099.1|7
1737343690000|2025-01-20 03:28:10|187200.6|187110.6|187193.9|187103.9|187200.6|187110.6|187193.7|187103.7|7
1737343700000|2025-01-20 03:28:20|187193|187103|187194|187104|187194|187104|187189.2|187099.2|11
1737343710000|2025-01-20 03:28:30|187194.1|187104.1|187182.6|187092.6|187194.1|187104.1|187182.6|187092.6|7
1737343720000|2025-01-20 03:28:40|187183.7|187093.7|187184.8|187094.8|187184.8|187094.8|187183.4|187093.4|5
1737343730000|2025-01-20 03:28:50|187183.8|187093.8|187183.9|187093.9|187184.1|187094.1|187183.4|187093.4|4
1737343740000|2025-01-20 03:29:00|187184.6|187094.6|187183.8|187093.8|187184.6|187094.6|187183.8|187093.8|2
1737343750000|2025-01-20 03:29:10|187185.4|187095.4|187185.8|187095.8|187187.6|187097.6|187184.9|187094.9|9
1737343760000|2025-01-20 03:29:20|187183.9|187093.9|187184.8|187094.8|187185.2|187095.2|187183.9|187093.9|6
1737343770000|2025-01-20 03:29:30|187184.3|187094.3|187182.3|187092.3|187184.3|187094.3|187181.7|187091.7|4
1737343780000|2025-01-20 03:29:40|187183|187093|187182.9|187092.9|187183|187093|187182.7|187092.7|4
1737343790000|2025-01-20 03:29:50|187183|187093|187183.2|187093.2|187183.2|187093.2|187183|187093|2
1737343800000|2025-01-20 03:30:00|187190.7|187100.7|187192.2|187102.2|187192.2|187102.2|187185.4|187095.4|12
1737343810000|2025-01-20 03:30:10|187192.4|187102.4|187191.2|187101.2|187194|187104|187189.1|187099.1|9
1737343820000|2025-01-20 03:30:20|187189|187099|187188.3|187098.3|187189|187099|187181.5|187091.5|8
1737343830000|2025-01-20 03:30:30|187188.4|187098.4|187187.7|187097.7|187191.2|187101.2|187183.8|187093.8|5
1737343840000|2025-01-20 03:30:40|187187.5|187097.5|187193.7|187103.7|187194.6|187104.6|187187.3|187097.3|6
1737343850000|2025-01-20 03:30:50|187193.6|187103.6|187193.7|187103.7|187193.8|187103.8|187193.6|187103.6|3
1737343860000|2025-01-20 03:31:00|187192.7|187102.7|187192.6|187102.6|187192.9|187102.9|187192.6|187102.6|3
1737343870000|2025-01-20 03:31:10|187187.2|187097.2|187179.9|187089.9|187187.2|187097.2|187179.7|187089.7|16
1737343880000|2025-01-20 03:31:20|187179.6|187089.6|187116.5|186986.5|187180|187090|187111|186981|11
1737343890000|2025-01-20 03:31:30|187116.6|186986.6|187112.5|186982.5|187116.6|186986.6|187111.9|186981.9|7
1737343900000|2025-01-20 03:31:40|187107.8|186977.8|187102|186972|187107.8|186977.8|187101.3|186971.3|19
1737343910000|2025-01-20 03:31:50|187100.7|186970.7|187088.4|186998.4|187111.3|187000.7|187088.4|186970.7|18
1737343920000|2025-01-20 03:32:00|187088.8|186998.8|187087.8|186997.8|187088.8|186998.8|187084.1|186994.1|17
1737343930000|2025-01-20 03:32:10|187088.5|186998.5|187086.5|186996.5|187088.6|186998.6|187085.2|186995.2|17
1737343940000|2025-01-20 03:32:20|187089.2|186999.2|187083.3|186993.3|187089.2|186999.2|187082.1|186992.1|21
1737343950000|2025-01-20 03:32:30|187087.4|186997.4|187086.4|186996.4|187090.3|187000.3|187086.1|186996.1|15
1737343960000|2025-01-20 03:32:40|187085.7|186995.7|187086.3|186996.3|187088.8|186998.8|187083.8|186993.8|13
1737343970000|2025-01-20 03:32:50|187085.4|186995.4|187087|186997|187089.6|186999.6|187085|186995|12
1737343980000|2025-01-20 03:33:00|187086.4|186996.4|187091.4|187001.4|187096.7|187006.7|187084.2|186994.2|13
1737343990000|2025-01-20 03:33:10|187090|187000|187090.2|187000.2|187092.5|187002.5|187085.8|186995.8|13
1737344000000|2025-01-20 03:33:20|187085.3|186995.3|187083.5|186993.5|187087.1|186997.1|187078.8|186988.8|11
1737344010000|2025-01-20 03:33:30|187082.1|186992.1|187078.9|186988.9|187082.7|186992.7|187078.2|186988.2|22
1737344020000|2025-01-20 03:33:40|187078.8|186988.8|187083.3|186993.3|187087.7|186997.7|187078.8|186988.8|14
1737344030000|2025-01-20 03:33:50|187083.7|186993.7|187087.2|186997.2|187091.8|187001.8|187083.7|186993.7|12
1737344040000|2025-01-20 03:34:00|187087.4|186997.4|187088.1|186998.1|187091.4|187001.4|187085.3|186995.3|9
1737344050000|2025-01-20 03:34:10|187086.4|186996.4|187090.1|187000.1|187092.5|187002.5|187086.4|186996.4|13
1737344060000|2025-01-20 03:34:20|187085.3|186995.3|187088.7|186998.7|187091.7|187001.7|187084.5|186994.5|9
1737344070000|2025-01-20 03:34:30|187083.8|186993.8|187088.8|186998.8|187091.8|187001.8|187081.4|186991.4|9
1737344080000|2025-01-20 03:34:40|187091.7|187001.7|187089|186999|187093|187003|187088.7|186998.7|11
1737344090000|2025-01-20 03:34:50|187091.5|187001.5|187089.2|186959.2|187096.2|187006.2|187079.5|186949.5|12
1737344100000|2025-01-20 03:35:00|187086.2|186956.2|187094.1|186964.1|187094.1|186964.1|187084.3|186954.3|20
1737344110000|2025-01-20 03:35:10|187094|186964|187092|186962|187097.8|186967.8|187090.1|186960.1|23
1737344120000|2025-01-20 03:35:20|187091.9|186961.9|187091.6|186961.6|187098.3|186968.3|187091.5|186961.5|13
1737344130000|2025-01-20 03:35:30|187094.4|186964.4|187076.7|186986.7|187098.6|186991|187074.8|186961.9|18
1737344140000|2025-01-20 03:35:40|187080.7|186990.7|187074.8|186984.8|187080.7|186990.7|187073.5|186983.5|14
1737344150000|2025-01-20 03:35:50|187078|186988|187077|186987|187078.5|186988.5|187070.5|186980.5|29
1737344160000|2025-01-20 03:36:00|187071.8|186981.8|187112|186982|187115.7|186989|187071.8|186980.3|21
1737344170000|2025-01-20 03:36:10|187112.7|186982.7|187129.5|186999.5|187131.5|187001.5|187112.5|186982.5|14
1737344180000|2025-01-20 03:36:20|187145.4|187015.4|187148|187018|187148.1|187018.1|187144.8|187014.8|8
1737344190000|2025-01-20 03:36:30|187149|187019|187147|187017|187149.6|187019.6|187146.7|187016.7|11
1737344200000|2025-01-20 03:36:40|187147.1|187017.1|187139.9|187009.9|187147.1|187017.1|187137.7|187007.7|16
1737344210000|2025-01-20 03:36:50|187140.7|187010.7|187121.2|186991.2|187140.7|187010.7|187121.2|186991.2|8
1737344220000|2025-01-20 03:37:00|187121.3|186991.3|187142.9|187012.9|187144.4|187014.4|187121.3|186991.3|9
1737344230000|2025-01-20 03:37:10|187143.3|187013.3|187120.2|187030.2|187143.3|187034.7|187120.2|187005.8|10
1737344240000|2025-01-20 03:37:20|187119.6|187029.6|187125.2|187035.2|187129.8|187039.8|187119.3|187029.3|9
1737344250000|2025-01-20 03:37:30|187127.3|187037.3|187126.3|187036.3|187128.4|187038.4|187122.7|187032.7|12
1737344260000|2025-01-20 03:37:40|187126.8|187036.8|187127.7|187037.7|187132.9|187042.9|187126.8|187036.8|9
1737344270000|2025-01-20 03:37:50|187129.9|187039.9|187126.3|187036.3|187129.9|187039.9|187123.5|187033.5|10
1737344280000|2025-01-20 03:38:00|187126.7|187036.7|187121|187031|187126.7|187036.7|187115|187025|21
1737344290000|2025-01-20 03:38:10|187119|187029|187120|187030|187140.1|187032|187116.3|187004.1|16
1737344300000|2025-01-20 03:38:20|187119.7|187029.7|187128.4|187038.4|187130.6|187040.6|187119.7|187029.7|16
1737344310000|2025-01-20 03:38:30|187127.8|187037.8|187141.8|187051.8|187149.4|187059.4|187127.1|187037.1|11
1737344320000|2025-01-20 03:38:40|187141|187051|187138.3|187048.3|187141|187051|187138.3|187048.3|8
1737344330000|2025-01-20 03:38:50|187139|187049|187130.3|187040.3|187139|187049|187127.6|187037.6|9
1737344340000|2025-01-20 03:39:00|187130|187040|187129|187039|187130|187040|187128.6|187038.6|5
1737344350000|2025-01-20 03:39:10|187129.2|187039.2|187126.4|187036.4|187131.4|187041.4|187126.4|187036.4|6
1737344360000|2025-01-20 03:39:20|187126.5|187036.5|187127.4|187037.4|187134.8|187044.8|187112.7|187022.7|14
1737344370000|2025-01-20 03:39:30|187127.3|187037.3|187127.5|187037.5|187127.5|187037.5|187127.3|187037.3|2
1737344380000|2025-01-20 03:39:40|187127.4|187037.4|187127.9|187037.9|187135.7|187045.7|187127.4|187037.4|8
1737344390000|2025-01-20 03:39:50|187132.1|187042.1|187132.5|187042.5|187134|187044|187131.7|187041.7|8
1737344400000|2025-01-20 03:40:00|187136.1|187046.1|187142.2|187052.2|187152.4|187062.4|187131.4|187041.4|20
1737344410000|2025-01-20 03:40:10|187144.5|187054.5|187138|187048|187144.5|187054.5|187135.3|187045.3|22
1737344420000|2025-01-20 03:40:20|187135.8|187045.8|187132.8|187042.8|187137.5|187047.5|187132.8|187042.8|9
1737344430000|2025-01-20 03:40:30|187130.8|187040.8|187128.7|187038.7|187130.8|187040.8|187126.7|187036.7|6
1737344440000|2025-01-20 03:40:40|187126.6|187036.6|187126.6|187036.6|187126.8|187036.8|187123.5|187033.5|8
1737344450000|2025-01-20 03:40:50|187128.6|187038.6|187134.6|187044.6|187143.6|187053.6|187128.6|187038.6|9
1737344460000|2025-01-20 03:41:00|187133.8|187043.8|187132.4|187042.4|187134.3|187044.3|187132.4|187042.4|8
1737344470000|2025-01-20 03:41:10|187132.9|187042.9|187132.2|187042.2|187134.3|187044.3|187125.2|187035.2|8
1737344480000|2025-01-20 03:41:20|187130.4|187040.4|187141.7|187051.7|187141.7|187051.7|187127.2|187037.2|18
1737344490000|2025-01-20 03:41:30|187139.5|187049.5|187126.6|187036.6|187139.5|187049.5|187126.2|187036.2|8
1737344500000|2025-01-20 03:41:40|187126.2|187036.2|187119.4|187029.4|187126.2|187036.2|187114.2|187024.2|10
1737344510000|2025-01-20 03:41:50|187120|187030|187114|187024|187120.4|187030.4|187111.2|187021.2|13
1737344520000|2025-01-20 03:42:00|187111.5|187021.5|187120.7|187030.7|187120.7|187030.7|187111.5|187021.5|17
1737344530000|2025-01-20 03:42:10|187120.6|187030.6|187122.6|187032.6|187122.6|187032.6|187120.4|187030.4|7
1737344540000|2025-01-20 03:42:20|187125.7|187035.7|187193.1|187063.1|187193.1|187085.9|187119.3|187029.3|16
1737344550000|2025-01-20 03:42:30|187193|187063|187187.4|187057.4|187193|187063|187184.7|187054.7|13
1737344560000|2025-01-20 03:42:40|187185.9|187055.9|187179.3|187049.3|187185.9|187055.9|187178|187048|12
1737344570000|2025-01-20 03:42:50|187179.4|187049.4|187181.4|187051.4|187181.6|187051.6|187179.4|187049.4|6
1737344580000|2025-01-20 03:43:00|187181|187051|187142.3|187052.3|187181|187072.5|187134.6|187044.6|10
1737344590000|2025-01-20 03:43:10|187140.9|187050.9|187143.1|187053.1|187143.2|187053.2|187140.8|187050.8|8
1737344600000|2025-01-20 03:43:20|187142.8|187052.8|187150.6|187060.6|187151.7|187061.7|187142.8|187052.8|14
1737344610000|2025-01-20 03:43:30|187149.9|187059.9|187142.8|187052.8|187152.9|187062.9|187142.8|187052.8|12
1737344620000|2025-01-20 03:43:40|187143.4|187053.4|187141.3|187051.3|187143.4|187053.4|187140.7|187050.7|8
1737344630000|2025-01-20 03:43:50|187141.1|187051.1|187140.8|187050.8|187144.4|187054.4|187137.7|187047.7|13
1737344640000|2025-01-20 03:44:00|187141.3|187051.3|187147.2|187057.2|187150.1|187060.1|187135.4|187045.4|11
1737344650000|2025-01-20 03:44:10|187146.6|187056.6|187151|187061|187154.1|187064.1|187145.4|187055.4|16
1737344660000|2025-01-20 03:44:20|187151.6|187061.6|187157.6|187067.6|187159.6|187069.6|187149.7|187059.7|25
1737344670000|2025-01-20 03:44:30|187157.7|187067.7|187155.8|187065.8|187158.5|187068.5|187152.2|187062.2|22
1737344680000|2025-01-20 03:44:40|187154.7|187064.7|187155.3|187065.3|187156.2|187066.2|187148|187058|20
1737344690000|2025-01-20 03:44:50|187156|187066|187152|187062|187156.8|187066.8|187152|187062|16
1737344700000|2025-01-20 03:45:00|187150.2|187060.2|187147.8|187057.8|187151.6|187061.6|187147.3|187057.3|22
1737344710000|2025-01-20 03:45:10|187145.8|187055.8|187140.3|187050.3|187153.4|187063.4|187140.3|187050.3|18
1737344720000|2025-01-20 03:45:20|187139.3|187049.3|187098.1|187008.1|187139.3|187049.3|187095.7|187005.7|14
1737344730000|2025-01-20 03:45:30|187097.6|187007.6|187106.4|186976.4|187106.4|187007.6|187082.6|186975.8|8
1737344740000|2025-01-20 03:45:40|187108.7|186978.7|187085.1|186995.1|187108.7|187001.5|187083.1|186974.3|13
1737344750000|2025-01-20 03:45:50|187084.6|186994.6|187090.3|187000.3|187090.3|187000.3|187084.6|186994.6|4
1737344760000|2025-01-20 03:46:00|187090.2|187000.2|187091.5|187001.5|187091.5|187001.5|187086.9|186996.9|8
1737344770000|2025-01-20 03:46:10|187093.9|187003.9|187088.5|186998.5|187105.5|187015.5|187086.4|186996.4|12
1737344780000|2025-01-20 03:46:20|187088.9|186998.9|187101.1|187011.1|187101.6|187011.6|187088.6|186998.6|6
1737344790000|2025-01-20 03:46:30|187100.7|187010.7|187101.1|187011.1|187101.1|187011.1|187100.4|187010.4|4
1737344800000|2025-01-20 03:46:40|187103.2|187013.2|187092.2|187002.2|187104.7|187014.7|187092.2|187002.2|8
1737344810000|2025-01-20 03:46:50|187091.9|187001.9|187086.9|186996.9|187091.9|187001.9|187086.9|186996.9|9
1737344820000|2025-01-20 03:47:00|187086.8|186996.8|187086.8|186996.8|187086.8|186996.8|187086.8|186996.8|1
1737344830000|2025-01-20 03:47:10|187086.6|186996.6|187098.5|187008.5|187100.4|187010.4|187086.6|186996.6|10
1737344840000|2025-01-20 03:47:20|187095.4|187005.4|187093|187003|187095.4|187005.4|187092.4|187002.4|6
1737344850000|2025-01-20 03:47:30|187091.1|187001.1|187100.8|187010.8|187115.1|187025.1|187091.1|187001.1|10
1737344860000|2025-01-20 03:47:40|187101.5|187011.5|187096.9|187006.9|187101.5|187011.5|187096.9|187006.9|5
1737344870000|2025-01-20 03:47:50|187096.5|187006.5|187097.9|187007.9|187098.3|187008.3|187096.5|187006.5|8
1737344880000|2025-01-20 03:48:00|187098|187008|187079.5|186989.5|187098|187008|187079|186989|9
1737344890000|2025-01-20 03:48:10|187082.1|186992.1|187084.1|186994.1|187084.3|186994.3|187078.6|186988.6|15
1737344900000|2025-01-20 03:48:20|187082.5|186992.5|187083|186993|187083|186993|187082.5|186992.5|3
1737344910000|2025-01-20 03:48:30|187083.6|186993.6|187084.8|186994.8|187084.8|186994.8|187083.6|186993.6|5
1737344920000|2025-01-20 03:48:40|187083.7|186993.7|187085.8|186995.8|187085.8|186995.8|187080.1|186990.1|15
1737344930000|2025-01-20 03:48:50|187086.1|186996.1|187095.1|187005.1|187095.1|187005.1|187084.8|186994.8|16
1737344940000|2025-01-20 03:49:00|187093.1|187003.1|187093.2|187003.2|187094.3|187004.3|187091.9|187001.9|9
1737344950000|2025-01-20 03:49:10|187093.7|187003.7|187087.1|186997.1|187100.8|187010.8|187085.3|186995.3|10
1737344960000|2025-01-20 03:49:20|187088.7|186998.7|187090.7|187000.7|187093.7|187003.7|187084.6|186994.6|12
1737344970000|2025-01-20 03:49:30|187090.9|187000.9|187093|187003|187094.9|187004.9|187090.9|187000.9|8
1737344980000|2025-01-20 03:49:40|187093.5|187003.5|187082.9|186992.9|187094.1|187004.1|187082.9|186992.9|10
1737344990000|2025-01-20 03:49:50|187081.2|186991.2|187086.1|186996.1|187089.7|186999.7|187080.9|186990.9|12
1737345000000|2025-01-20 03:50:00|187086|186996|187082.3|186992.3|187086|186996|187076.1|186986.1|19
1737345010000|2025-01-20 03:50:10|187085.3|186995.3|187083|186993|187086.5|186996.5|187080.4|186990.4|20
1737345020000|2025-01-20 03:50:20|187083.9|186993.9|187081.6|186991.6|187088.4|186998.4|187079.4|186989.4|24
1737345030000|2025-01-20 03:50:30|187081.9|186991.9|187079.4|186989.4|187084|186994|187077.4|186987.4|16
1737345040000|2025-01-20 03:50:40|187072.9|186982.9|187081.9|186991.9|187083|186993|187070.9|186980.9|21
1737345050000|2025-01-20 03:50:50|187081.2|186991.2|187082.7|186992.7|187086.1|186996.1|187081.1|186991.1|14
1737345060000|2025-01-20 03:51:00|187083.4|186993.4|187078.4|186988.4|187089.6|186999.6|187078.4|186988.4|21
1737345070000|2025-01-20 03:51:10|187078.5|186988.5|187080.5|186990.5|187082.1|186992.1|187077.9|186987.9|18
1737345080000|2025-01-20 03:51:20|187082.7|186992.7|187076.7|186986.7|187087.2|186997.2|187073.3|186983.3|13
1737345090000|2025-01-20 03:51:30|187077.7|186987.7|187068.4|186978.4|187077.7|186987.7|187065|186975|24
1737345100000|2025-01-20 03:51:40|187068.3|186978.3|187071.7|186981.7|187072.7|186982.7|187067.7|186977.7|11
1737345110000|2025-01-20 03:51:50|187070.8|186980.8|187065.3|186975.3|187071.8|186981.8|187065.3|186975.3|19
1737345120000|2025-01-20 03:52:00|187066.3|186976.3|187065.7|186975.7|187067.7|186977.7|187064.4|186974.4|14
1737345130000|2025-01-20 03:52:10|187062.7|186972.7|187065|186975|187068.2|186978.2|187062.7|186972.7|15
1737345140000|2025-01-20 03:52:20|187064.9|186974.9|187064.6|186974.6|187067.8|186977.8|187061.5|186971.5|18
1737345150000|2025-01-20 03:52:30|187065.6|186975.6|187066.6|186976.6|187068.4|186978.4|187065.3|186975.3|7
1737345160000|2025-01-20 03:52:40|187067.4|186977.4|187066.4|186976.4|187067.5|186977.5|187061.4|186971.4|12
1737345170000|2025-01-20 03:52:50|187067.2|186977.2|187072.8|186982.8|187073.5|186983.5|187065|186975|16
1737345180000|2025-01-20 03:53:00|187070.8|186980.8|187081.9|186951.9|187082.2|186981|187047.2|186942.4|20
1737345190000|2025-01-20 03:53:10|187083.6|186953.6|187062.7|186972.7|187084.8|186975.7|187062.7|186952.6|12
1737345200000|2025-01-20 03:53:20|187060.2|186970.2|187069.7|186979.7|187072.7|186982.7|187060|186970|17
1737345210000|2025-01-20 03:53:30|187070|186980|187075.4|186985.4|187075.4|186985.4|187068.6|186978.6|29
1737345220000|2025-01-20 03:53:40|187075.2|186985.2|187077.7|186987.7|187080.4|186990.4|187075.2|186985.2|19
1737345230000|2025-01-20 03:53:50|187077.4|186987.4|187073.4|186983.4|187079.5|186989.5|187073.4|186983.4|22
1737345240000|2025-01-20 03:54:00|187073.9|186983.9|187069.7|186979.7|187075.2|186985.2|187067.3|186977.3|24
1737345250000|2025-01-20 03:54:10|187071|186981|187064|186974|187072.2|186982.2|187062.8|186972.8|27
1737345260000|2025-01-20 03:54:20|187063.5|186973.5|187065.9|186975.9|187069.7|186979.7|187060.2|186970.2|12
1737345270000|2025-01-20 03:54:30|187065.7|186975.7|187053.7|186963.7|187065.7|186975.7|187049.8|186959.8|12
1737345280000|2025-01-20 03:54:40|187050.5|186960.5|187057.6|186967.6|187058.9|186968.9|187048.7|186958.7|10
1737345290000|2025-01-20 03:54:50|187060.2|186970.2|187061.4|186971.4|187063.5|186973.5|187055.1|186965.1|12
1737345300000|2025-01-20 03:55:00|187061.5|186971.5|187059.3|186969.3|187063.8|186973.8|187059.3|186969.3|14
1737345310000|2025-01-20 03:55:10|187061.9|186971.9|187075.9|186985.9|187077.7|186987.7|187061.9|186971.9|24
1737345320000|2025-01-20 03:55:20|187074.9|186984.9|187062.6|186972.6|187074.9|186984.9|187061.5|186971.5|22
1737345330000|2025-01-20 03:55:30|187064.6|186974.6|187067|186977|187069.5|186979.5|187062.9|186972.9|17
1737345340000|2025-01-20 03:55:40|187067.1|186977.1|187070.6|186980.6|187071.4|186981.4|187067.1|186977.1|23
1737345350000|2025-01-20 03:55:50|187073|186983|187076.2|186986.2|187076.2|186986.2|187068.4|186978.4|15
1737345360000|2025-01-20 03:56:00|187074.1|186984.1|187066|186976|187074.1|186984.1|187063.8|186973.8|20
1737345370000|2025-01-20 03:56:10|187065|186975|187064.9|186974.9|187068.4|186978.4|187062.3|186972.3|16
1737345380000|2025-01-20 03:56:20|187064.5|186974.5|187063.4|186973.4|187067.1|186977.1|187052.3|186962.3|16
1737345390000|2025-01-20 03:56:30|187062.8|186972.8|187070|186980|187072.3|186982.3|187061.7|186971.7|9
1737345400000|2025-01-20 03:56:40|187067.7|186977.7|187068.4|186978.4|187069.8|186979.8|187065.6|186975.6|10
1737345410000|2025-01-20 03:56:50|187066.4|186976.4|187068.1|186978.1|187072.8|186982.8|187064.3|186974.3|10
1737345420000|2025-01-20 03:57:00|187066.5|186976.5|187062.8|186972.8|187066.5|186976.5|187054.3|186964.3|12
1737345430000|2025-01-20 03:57:10|187063.3|186973.3|187061.1|186971.1|187063.3|186973.3|187054.6|186964.6|13
1737345440000|2025-01-20 03:57:20|187062.1|186972.1|187055.9|186965.9|187063.2|186973.2|187046.4|186956.4|15
1737345450000|2025-01-20 03:57:30|187052.6|186962.6|187061.3|186971.3|187061.3|186971.3|187051.3|186961.3|16
1737345460000|2025-01-20 03:57:40|187062.6|186972.6|187060.3|186970.3|187062.6|186972.6|187052.9|186962.9|15
1737345470000|2025-01-20 03:57:50|187062.1|186972.1|187060|186970|187063.8|186973.8|187056.7|186966.7|14
1737345480000|2025-01-20 03:58:00|187060.4|186970.4|187050.5|186960.5|187064.6|186974.6|187044.9|186954.9|17
1737345490000|2025-01-20 03:58:10|187050.6|186960.6|187053.7|186963.7|187057.1|186967.1|187050.6|186960.6|17
1737345500000|2025-01-20 03:58:20|187055|186965|187043.1|186913.1|187056.8|186966.8|187039.7|186909.7|16
1737345510000|2025-01-20 03:58:30|187043|186913|187043.3|186913.3|187044|186914|187040.9|186910.9|9
1737345520000|2025-01-20 03:58:40|187043.9|186913.9|187042|186912|187044.5|186914.5|187042|186912|5
1737345530000|2025-01-20 03:58:50|187046.6|186916.6|187045.4|186915.4|187046.6|186916.6|187045.4|186915.4|3
1737345540000|2025-01-20 03:59:00|187043.3|186913.3|187010.3|186920.3|187043.3|186932|187009.9|186913.3|8
1737345550000|2025-01-20 03:59:10|187010.5|186920.5|187017.4|186927.4|187019.9|186929.9|187010.3|186920.3|8
1737345560000|2025-01-20 03:59:20|187017.5|186927.5|187014.5|186924.5|187017.8|186927.8|187014.5|186924.5|7
1737345570000|2025-01-20 03:59:30|187019.7|186929.7|187013.1|186923.1|187019.7|186929.7|187013.1|186923.1|6
1737345580000|2025-01-20 03:59:40|187015|186925|187016.4|186926.4|187020.6|186930.6|187011.4|186921.4|8
1737345590000|2025-01-20 03:59:50|187015.6|186925.6|187016|186926|187017.9|186927.9|187011.3|186921.3|17
1737345600000|2025-01-20 04:00:00|187013.4|186923.4|187011.2|186921.2|187019.4|186929.4|187010.5|186920.5|8
1737345610000|2025-01-20 04:00:10|187011.1|186921.1|187011.1|186921.1|187011.1|186921.1|187011.1|186921.1|1
1737345620000|2025-01-20 04:00:20|187011.7|186921.7|187011.7|186921.7|187011.7|186921.7|187011.6|186921.6|3
1737345630000|2025-01-20 04:00:30|187011.8|186921.8|187026.6|186936.6|187030.7|186940.7|187011.8|186921.8|11
1737345640000|2025-01-20 04:00:40|187026.7|186936.7|187086.3|186956.3|187087.1|186984.9|187026.7|186936.7|23
1737345650000|2025-01-20 04:00:50|187082.5|186952.5|187086.1|186956.1|187087|186957|187077.4|186947.4|26
1737345660000|2025-01-20 04:01:00|187082.7|186952.7|187083.8|186953.8|187087.2|186957.2|187076|186946|21
1737345670000|2025-01-20 04:01:10|187080.9|186950.9|187077.4|186947.4|187091.6|186961.6|187077.4|186947.4|23
1737345680000|2025-01-20 04:01:20|187079.7|186949.7|187077|186947|187086.2|186956.2|187074.2|186944.2|18
1737345690000|2025-01-20 04:01:30|187077.5|186947.5|187086.8|186956.8|187086.8|186978.7|187062.8|186946.9|18
1737345700000|2025-01-20 04:01:40|187082.4|186952.4|187081.9|186951.9|187088.2|186958.2|187075.2|186945.2|35
1737345710000|2025-01-20 04:01:50|187082|186952|187085.7|186955.7|187085.7|186955.7|187075.2|186945.2|31
1737345720000|2025-01-20 04:02:00|187081|186951|187085.6|186955.6|187089.6|186977.1|187063.8|186949|29
1737345730000|2025-01-20 04:02:10|187083.9|186953.9|187082.6|186952.6|187090.1|186960.1|187074.8|186944.8|31
1737345740000|2025-01-20 04:02:20|187078.2|186948.2|187074.9|186944.9|187086.6|186974.7|187051.9|186934.5|37
1737345750000|2025-01-20 04:02:30|187072.6|186942.6|187064.2|186934.2|187073|186943|187062.9|186932.9|21
1737345760000|2025-01-20 04:02:40|187066.4|186936.4|187061.6|186931.6|187068.4|186938.4|187059.3|186929.3|21
1737345770000|2025-01-20 04:02:50|187068.8|186938.8|187061.5|186931.5|187070|186940|187057.2|186927.2|15
1737345780000|2025-01-20 04:03:00|187063.9|186933.9|187023.2|186933.2|187068.3|186951.2|187023.2|186923.2|23
1737345790000|2025-01-20 04:03:10|187023.5|186933.5|187021.4|186931.4|187024.1|186934.1|187021.4|186931.4|7
1737345800000|2025-01-20 04:03:20|187021.5|186931.5|187020.1|186930.1|187022.4|186932.4|187019.4|186929.4|9
1737345810000|2025-01-20 04:03:30|187020.7|186930.7|187020.6|186930.6|187020.7|186930.7|187020.5|186930.5|4
1737345820000|2025-01-20 04:03:40|187020.1|186930.1|187021.7|186931.7|187024.3|186934.3|187020.1|186930.1|5
1737345830000|2025-01-20 04:03:50|187021.5|186931.5|187033.6|186943.6|187033.6|186943.6|187021.5|186931.5|5
1737345840000|2025-01-20 04:04:00|187033.7|186943.7|187013.4|186923.4|187033.7|186943.7|187013.4|186923.4|15
1737345850000|2025-01-20 04:04:10|187013.7|186923.7|187015.3|186925.3|187018.8|186928.8|187013.7|186923.7|10
1737345860000|2025-01-20 04:04:20|187015.2|186925.2|187015.4|186925.4|187015.4|186925.4|187015.2|186925.2|3
1737345870000|2025-01-20 04:04:30|187015.2|186925.2|187015.3|186925.3|187015.3|186925.3|187015.2|186925.2|2
1737345880000|2025-01-20 04:04:40|187015.2|186925.2|187017.5|186927.5|187017.8|186927.8|187012.5|186922.5|10
1737345890000|2025-01-20 04:04:50|187019|186929|187019.3|186929.3|187019.3|186929.3|187012.8|186922.8|15
1737345900000|2025-01-20 04:05:00|187019.8|186929.8|187014.7|186924.7|187019.8|186929.8|187014.7|186924.7|4
1737345910000|2025-01-20 04:05:10|187013|186923|187018.9|186928.9|187018.9|186928.9|187013|186923|6
1737345920000|2025-01-20 04:05:20|187018.4|186928.4|187016.7|186926.7|187025.2|186935.2|187016.5|186926.5|11
1737345930000|2025-01-20 04:05:30|187018.9|186928.9|187026.4|186936.4|187038.7|186948.7|187018.9|186928.9|5
1737345940000|2025-01-20 04:05:40|187026.2|186936.2|187023.7|186933.7|187026.2|186936.2|187016|186926|16
1737345950000|2025-01-20 04:05:50|187025.1|186935.1|187026.9|186936.9|187027.1|186937.1|187025.1|186935.1|5
1737345960000|2025-01-20 04:06:00|187029.6|186939.6|187021|186931|187029.6|186939.6|187020.2|186930.2|8
1737345970000|2025-01-20 04:06:10|187021.7|186931.7|187023.3|186933.3|187023.6|186933.6|187021.7|186931.7|3
1737345980000|2025-01-20 04:06:20|187023.9|186933.9|187023.1|186933.1|187023.9|186933.9|187020.7|186930.7|7
1737345990000|2025-01-20 04:06:30|187022.5|186932.5|187058.1|186928.1|187067.4|186938.2|187022.5|186928.1|16
1737346000000|2025-01-20 04:06:40|187056.2|186926.2|187056.1|186926.1|187056.4|186926.4|187055|186925|7
1737346010000|2025-01-20 04:06:50|187058.3|186928.3|187053.5|186963.5|187058.3|186964.8|187042|186928.3|29
1737346020000|2025-01-20 04:07:00|187055.4|186965.4|187047.5|186957.5|187055.6|186965.6|187040|186950|33
1737346030000|2025-01-20 04:07:10|187046.7|186956.7|187061.2|186971.2|187067.1|186977.1|187042.4|186952.4|23
1737346040000|2025-01-20 04:07:20|187068.9|186978.9|187071.8|186981.8|187071.8|186981.8|187061.9|186971.9|19
1737346050000|2025-01-20 04:07:30|187071.7|186981.7|187061.8|186971.8|187071.7|186981.7|187061.8|186971.8|7
1737346060000|2025-01-20 04:07:40|187061.7|186971.7|187068|186978|187068.7|186978.7|187060.3|186970.3|8
1737346070000|2025-01-20 04:07:50|187068.1|186978.1|187059.8|186969.8|187069|186979|187057|186967|25
1737346080000|2025-01-20 04:08:00|187061|186971|187053.1|186963.1|187061.5|186971.5|187052|186962|7
1737346090000|2025-01-20 04:08:10|187053.2|186963.2|187059.2|186969.2|187069|186979|187053.2|186963.2|17
1737346100000|2025-01-20 04:08:20|187058.7|186968.7|187054.7|186964.7|187062.8|186972.8|187052.1|186962.1|13
1737346110000|2025-01-20 04:08:30|187054.6|186964.6|187064.6|186974.6|187064.6|186974.6|187054|186964|15
1737346120000|2025-01-20 04:08:40|187062.5|186972.5|187067.3|186977.3|187067.3|186977.3|187059.8|186969.8|17
1737346130000|2025-01-20 04:08:50|187064.1|186974.1|187064.9|186974.9|187071.1|186981.1|187063.2|186973.2|15
1737346140000|2025-01-20 04:09:00|187064.1|186974.1|187070|186980|187073.7|186983.7|187064.1|186974.1|19
1737346150000|2025-01-20 04:09:10|187067.9|186977.9|187067.2|186977.2|187071.2|186981.2|187066.2|186976.2|14
1737346160000|2025-01-20 04:09:20|187067.7|186977.7|187074.5|186984.5|187074.7|186984.7|187066.2|186976.2|20
1737346170000|2025-01-20 04:09:30|187072.5|186982.5|187077.3|186987.3|187078.1|186988.1|187070.3|186980.3|14
1737346180000|2025-01-20 04:09:40|187075.1|186985.1|187077.6|186987.6|187078.2|186988.2|187073.8|186983.8|13
1737346190000|2025-01-20 04:09:50|187076.8|186986.8|187075.6|186985.6|187078.8|186988.8|187074.2|186984.2|7
1737346200000|2025-01-20 04:10:00|187074.3|186984.3|187076.2|186986.2|187083.8|186993.8|187070.2|186980.2|16
1737346210000|2025-01-20 04:10:10|187073.8|186983.8|187064.5|186974.5|187076|186986|187062.5|186972.5|15
1737346220000|2025-01-20 04:10:20|187064.9|186974.9|187066|186976|187067.8|186977.8|187061.2|186971.2|19
1737346230000|2025-01-20 04:10:30|187065.8|186975.8|187064.9|186974.9|187069.1|186979.1|187064.2|186974.2|14
1737346240000|2025-01-20 04:10:40|187064.7|186974.7|187072.4|186982.4|187072.4|186982.4|187062.6|186972.6|15
1737346250000|2025-01-20 04:10:50|187069.5|186979.5|187068.9|186978.9|187069.9|186979.9|187065.5|186975.5|16
1737346260000|2025-01-20 04:11:00|187070.1|186980.1|187063.1|186973.1|187070.1|186980.1|187061.6|186971.6|18
1737346270000|2025-01-20 04:11:10|187061.2|186971.2|187062.7|186972.7|187066.7|186976.7|187059.6|186969.6|16
1737346280000|2025-01-20 04:11:20|187057.5|186967.5|187060.9|186970.9|187069.2|186979.2|187056.9|186966.9|20
1737346290000|2025-01-20 04:11:30|187060.8|186970.8|187064.9|186974.9|187068.1|186978.1|187057.8|186967.8|23
1737346300000|2025-01-20 04:11:40|187066.8|186976.8|187061.5|186971.5|187068.3|186978.3|187061.1|186971.1|17
1737346310000|2025-01-20 04:11:50|187061.8|186971.8|187048.8|186958.8|187062.5|186972.5|187048.8|186958.8|12
1737346320000|2025-01-20 04:12:00|187053.5|186963.5|187058.5|186968.5|187060.4|186970.4|187053.5|186963.5|16
1737346330000|2025-01-20 04:12:10|187056|186966|187053|186963|187057.7|186967.7|187051|186961|14
1737346340000|2025-01-20 04:12:20|187052.8|186962.8|187061.8|186971.8|187062.7|186972.7|187052.8|186962.8|9
1737346350000|2025-01-20 04:12:30|187063.7|186973.7|187062|186972|187066.9|186976.9|187058.3|186968.3|23
1737346360000|2025-01-20 04:12:40|187064.1|186974.1|187055.8|186965.8|187064.1|186974.1|187055.8|186965.8|14
1737346370000|2025-01-20 04:12:50|187058.6|186968.6|187058.3|186968.3|187062.7|186972.7|187056.6|186966.6|16
1737346380000|2025-01-20 04:13:00|187058.4|186968.4|187055.7|186965.7|187060.2|186970.2|187053.1|186963.1|14
1737346390000|2025-01-20 04:13:10|187059.5|186969.5|187049.7|186959.7|187060.6|186970.6|187042|186952|11
1737346400000|2025-01-20 04:13:20|187049.4|186959.4|187048.5|186958.5|187050.3|186960.3|187048.5|186958.5|5
1737346410000|2025-01-20 04:13:30|187051|186961|187053.3|186963.3|187055.8|186965.8|187049.6|186959.6|8
1737346420000|2025-01-20 04:13:40|187055.7|186965.7|187061.2|186971.2|187063.7|186973.7|187049.6|186959.6|12
1737346430000|2025-01-20 04:13:50|187061.3|186971.3|187062.9|186972.9|187071|186981|187061.3|186971.3|12
1737346440000|2025-01-20 04:14:00|187066|186976|187072|186982|187074.8|186984.8|187064.9|186974.9|25
1737346450000|2025-01-20 04:14:10|187072.1|186982.1|187066.9|186976.9|187072.5|186982.5|187061.7|186971.7|23
1737346460000|2025-01-20 04:14:20|187066|186976|187070.1|186980.1|187070.3|186980.3|187066|186976|7
1737346470000|2025-01-20 04:14:30|187069.9|186979.9|187070.1|186980.1|187070.2|186980.2|187069.9|186979.9|4
1737346480000|2025-01-20 04:14:40|187070.2|186980.2|187073.3|186983.3|187075.7|186985.7|187070.2|186980.2|6
1737346490000|2025-01-20 04:14:50|187071.1|186981.1|187066|186976|187075.5|186985.5|187065.7|186975.7|20
1737346500000|2025-01-20 04:15:00|187066.1|186976.1|187064.9|186974.9|187076.6|186986.6|187062.2|186972.2|18
1737346510000|2025-01-20 04:15:10|187067|186977|187060.6|186970.6|187067.6|186977.6|187052.6|186962.6|23
1737346520000|2025-01-20 04:15:20|187060.7|186970.7|187060|186970|187062.4|186972.4|187058|186968|13
1737346530000|2025-01-20 04:15:30|187062.3|186972.3|187056.8|186966.8|187066.6|186976.6|187056.6|186966.6|15
1737346540000|2025-01-20 04:15:40|187054.7|186964.7|187055.6|186965.6|187055.6|186965.6|187052.9|186962.9|6
1737346550000|2025-01-20 04:15:50|187055.5|186965.5|187051.2|186961.2|187060.8|186970.8|187049.9|186959.9|8
1737346560000|2025-01-20 04:16:00|187054.5|186964.5|187049.9|186959.9|187066.3|186976.3|187049.9|186959.9|11
1737346570000|2025-01-20 04:16:10|187050|186960|187057.2|186967.2|187061.4|186971.4|187050|186960|9
1737346580000|2025-01-20 04:16:20|187057.8|186967.8|187054.7|186964.7|187057.8|186967.8|187054.7|186964.7|8
1737346590000|2025-01-20 04:16:30|187054.3|186964.3|187083.9|186953.9|187087.2|186966.8|187053.2|186950.3|14
1737346600000|2025-01-20 04:16:40|187084.5|186954.5|187084.5|186954.5|187089.5|186959.5|187076.5|186946.5|22
1737346610000|2025-01-20 04:16:50|187084.4|186954.4|187086.4|186956.4|187089|186959|187084.1|186954.1|15
1737346620000|2025-01-20 04:17:00|187088.5|186958.5|187072|186982|187088.5|186983.3|187065.7|186958.5|28
1737346630000|2025-01-20 04:17:10|187068.9|186978.9|187069.1|186979.1|187074.4|186984.4|187066.8|186976.8|15
1737346640000|2025-01-20 04:17:20|187071.3|186981.3|187072.8|186982.8|187074.4|186984.4|187065.4|186975.4|19
1737346650000|2025-01-20 04:17:30|187066|186976|187073.6|186983.6|187073.9|186983.9|187066|186976|26
1737346660000|2025-01-20 04:17:40|187075.9|186985.9|187070.4|186980.4|187075.9|186985.9|187065.9|186975.9|18
1737346670000|2025-01-20 04:17:50|187070.8|186980.8|187062.7|186972.7|187072.9|186982.9|187059.4|186969.4|31
1737346680000|2025-01-20 04:18:00|187062.3|186972.3|187065|186975|187073.4|186983.4|187058.9|186968.9|19
1737346690000|2025-01-20 04:18:10|187067|186977|187069.5|186979.5|187072.6|186982.6|187066.2|186976.2|18
1737346700000|2025-01-20 04:18:20|187069.4|186979.4|187065.7|186975.7|187069.8|186979.8|187061.5|186971.5|21
1737346710000|2025-01-20 04:18:30|187065.6|186975.6|187067.4|186977.4|187074.5|186984.5|187065.3|186975.3|23
1737346720000|2025-01-20 04:18:40|187074.5|186984.5|187072.1|186982.1|187074.5|186984.5|187068|186978|12
1737346730000|2025-01-20 04:18:50|187073.9|186983.9|187064.1|186974.1|187074.4|186984.4|187064.1|186974.1|10
1737346740000|2025-01-20 04:19:00|187070.2|186980.2|187073.4|186983.4|187073.4|186983.4|187063.2|186973.2|22
1737346750000|2025-01-20 04:19:10|187072.5|186982.5|187060.5|186970.5|187072.5|186982.5|187060.2|186970.2|22
1737346760000|2025-01-20 04:19:20|187058.6|186968.6|187054.3|186964.3|187060.9|186970.9|187052.7|186962.7|19
1737346770000|2025-01-20 04:19:30|187054.7|186964.7|187063.9|186973.9|187067.2|186977.2|187053.7|186963.7|15
1737346780000|2025-01-20 04:19:40|187063.1|186973.1|187063.6|186973.6|187070.5|186980.5|187057.7|186967.7|13
1737346790000|2025-01-20 04:19:50|187063.5|186973.5|187058.4|186968.4|187065|186975|187058|186968|16
1737346800000|2025-01-20 04:20:00|187058|186968|187060.8|186970.8|187072.5|186982.5|187058|186968|15
1737346810000|2025-01-20 04:20:10|187060.5|186970.5|187064.5|186974.5|187064.5|186974.5|187057.6|186967.6|13
1737346820000|2025-01-20 04:20:20|187060.8|186970.8|187070.1|186980.1|187072.2|186982.2|187059.9|186969.9|19
1737346830000|2025-01-20 04:20:30|187069.8|186979.8|187070.3|186980.3|187070.8|186980.8|187065.4|186975.4|17
1737346840000|2025-01-20 04:20:40|187069.7|186979.7|187060.9|186970.9|187071.3|186981.3|187060.9|186970.9|19
1737346850000|2025-01-20 04:20:50|187063|186973|187065.9|186975.9|187069.8|186979.8|187058.1|186968.1|13
1737346860000|2025-01-20 04:21:00|187067.3|186977.3|187062.5|186972.5|187067.4|186977.4|187058.1|186968.1|14
1737346870000|2025-01-20 04:21:10|187062.8|186972.8|187060|186970|187064.7|186974.7|187054.6|186964.6|10
1737346880000|2025-01-20 04:21:20|187065.3|186975.3|187076.8|186986.8|187076.8|186986.8|187060.7|186970.7|20
1737346890000|2025-01-20 04:21:30|187075.9|186985.9|187071.3|186981.3|187076.4|186986.4|187067.4|186977.4|9
1737346900000|2025-01-20 04:21:40|187071.6|186981.6|187074.6|186984.6|187076.3|186986.3|187071.6|186981.6|13
1737346910000|2025-01-20 04:21:50|187074|186984|187074.8|186984.8|187074.8|186984.8|187069.6|186979.6|5
1737346920000|2025-01-20 04:22:00|187073|186983|187066.8|186976.8|187073.3|186983.3|187066.6|186976.6|13
1737346930000|2025-01-20 04:22:10|187067|186977|187068.4|186978.4|187069.7|186979.7|187066.1|186976.1|5
1737346940000|2025-01-20 04:22:20|187068.1|186978.1|187064.2|186974.2|187068.9|186978.9|187062.8|186972.8|7
1737346950000|2025-01-20 04:22:30|187064.1|186974.1|187064.9|186974.9|187065.5|186975.5|187061.2|186971.2|13
1737346960000|2025-01-20 04:22:40|187065.8|186975.8|187068.8|186978.8|187072.6|186982.6|187058.7|186968.7|20
1737346970000|2025-01-20 04:22:50|187071|186981|187074.3|186984.3|187074.3|186984.3|187065.2|186975.2|15
1737346980000|2025-01-20 04:23:00|187074.1|186984.1|187068.8|186978.8|187074.3|186984.3|187059.8|186969.8|14
1737346990000|2025-01-20 04:23:10|187071.5|186981.5|187068|186978|187078.7|186988.7|187067|186977|19
1737347000000|2025-01-20 04:23:20|187070.4|186980.4|187074.6|186984.6|187074.6|186984.6|187070.4|186980.4|2
1737347010000|2025-01-20 04:23:30|187074.1|186984.1|187075.6|186985.6|187075.9|186985.9|187069.8|186979.8|12
1737347020000|2025-01-20 04:23:40|187076|186986|187076|186986|187076.2|186986.2|187070.9|186980.9|12
1737347030000|2025-01-20 04:23:50|187075.8|186985.8|187071.1|186981.1|187075.8|186985.8|187067.3|186977.3|6
1737347040000|2025-01-20 04:24:00|187070|186980|187076|186986|187076.8|186986.8|187070|186980|12
1737347050000|2025-01-20 04:24:10|187075.3|186985.3|187068.8|186978.8|187076|186986|187067.9|186977.9|11
1737347060000|2025-01-20 04:24:20|187069.6|186979.6|187073.1|186983.1|187073.4|186983.4|187067.3|186977.3|14
1737347070000|2025-01-20 04:24:30|187073.9|186983.9|187071.5|186981.5|187073.9|186983.9|187069.3|186979.3|10
1737347080000|2025-01-20 04:24:40|187069|186979|187078|186988|187078|186988|187069|186979|21
1737347090000|2025-01-20 04:24:50|187076|186986|187066.2|186976.2|187076|186986|187062.3|186972.3|16
1737347100000|2025-01-20 04:25:00|187068.3|186978.3|187078.2|186988.2|187079.9|186989.9|187064.2|186974.2|23
1737347110000|2025-01-20 04:25:10|187079|186989|187081|186991|187081|186991|187079|186989|4
1737347120000|2025-01-20 04:25:20|187080.7|186990.7|187076.3|186986.3|187081.9|186991.9|187076.3|186986.3|5
1737347130000|2025-01-20 04:25:30|187076.8|186986.8|187077.9|186987.9|187084.1|186994.1|187065.7|186975.7|12
1737347140000|2025-01-20 04:25:40|187076.3|186986.3|187079.2|186989.2|187081.6|186991.6|187075.7|186985.7|11
1737347150000|2025-01-20 04:25:50|187077.1|186987.1|187080.6|186990.6|187080.6|186990.6|187074.1|186984.1|4
1737347160000|2025-01-20 04:26:00|187080.7|186990.7|187071.4|186981.4|187080.7|186990.7|187071.1|186981.1|19
1737347170000|2025-01-20 04:26:10|187071.2|186981.2|187067.7|186977.7|187071.2|186981.2|187063|186973|19
1737347180000|2025-01-20 04:26:20|187068.2|186978.2|187074.5|186984.5|187075.9|186985.9|187068.2|186978.2|18
1737347190000|2025-01-20 04:26:30|187076.7|186986.7|187079.2|186989.2|187082.9|186992.9|187073.2|186983.2|14
1737347200000|2025-01-20 04:26:40|187079.5|186989.5|187084.8|186994.8|187084.9|186994.9|187079.2|186989.2|6
1737347210000|2025-01-20 04:26:50|187084.7|186994.7|187084.7|186994.7|187084.7|186994.7|187084.7|186994.7|1
1737347220000|2025-01-20 04:27:00|187084.4|186994.4|187090.4|187000.4|187090.4|187000.4|187084.4|186994.4|10
1737347230000|2025-01-20 04:27:10|187088.5|186998.5|187086.3|186996.3|187088.5|186998.5|187086.3|186996.3|4
1737347240000|2025-01-20 04:27:20|187085.9|186995.9|187089.2|186999.2|187089.2|186999.2|187085.6|186995.6|7
1737347250000|2025-01-20 04:27:30|187089.4|186999.4|187085.9|186995.9|187089.9|186999.9|187085.9|186995.9|5
1737347260000|2025-01-20 04:27:40|187086|186996|187085.5|186995.5|187086|186996|187085.5|186995.5|2
1737347270000|2025-01-20 04:27:50|187087.9|186997.9|187086|186996|187091.2|187001.2|187083.1|186993.1|11
1737347280000|2025-01-20 04:28:00|187086.2|186996.2|187084.5|186994.5|187086.2|186996.2|187084.4|186994.4|3
1737347290000|2025-01-20 04:28:10|187084.3|186994.3|187091.7|187001.7|187091.7|187001.7|187082.6|186992.6|5
1737347300000|2025-01-20 04:28:20|187089.4|186999.4|187095.4|187005.4|187097.4|187007.4|187089.4|186999.4|5
1737347310000|2025-01-20 04:28:30|187095.2|187005.2|187088.5|186998.5|187095.5|187005.5|187086.5|186996.5|10
1737347320000|2025-01-20 04:28:40|187088.7|186998.7|187079.1|186989.1|187088.7|186998.7|187074.3|186984.3|8
1737347330000|2025-01-20 04:28:50|187080.9|186990.9|187078.5|186988.5|187080.9|186990.9|187078.5|186988.5|3
1737347340000|2025-01-20 04:29:00|187078.3|186988.3|187079.8|186989.8|187079.8|186989.8|187078.3|186988.3|3
1737347350000|2025-01-20 04:29:10|187082|186992|187082.5|186992.5|187082.5|186992.5|187082|186992|3
1737347360000|2025-01-20 04:29:20|187082.3|186992.3|187087.2|186997.2|187089.8|186999.8|187081|186991|6
1737347370000|2025-01-20 04:29:30|187086.9|186996.9|187086.9|186996.9|187086.9|186996.9|187086.7|186996.7|3
1737347380000|2025-01-20 04:29:40|187085.2|186995.2|187082.8|186992.8|187085.6|186995.6|187074.7|186984.7|8
1737347390000|2025-01-20 04:29:50|187081|186991|187080.2|186990.2|187081.3|186991.3|187080.2|186990.2|5
1737347400000|2025-01-20 04:30:00|187086.2|186996.2|187077.3|186987.3|187088.7|186998.7|187071.1|186981.1|18
1737347410000|2025-01-20 04:30:10|187075.2|186985.2|187083.9|186993.9|187083.9|186993.9|187075.2|186985.2|14
1737347420000|2025-01-20 04:30:20|187083.4|186993.4|187081.6|186991.6|187083.7|186993.7|187075.7|186985.7|12
1737347430000|2025-01-20 04:30:30|187080.2|186990.2|187078.3|186988.3|187080.6|186990.6|187076.7|186986.7|9
1737347440000|2025-01-20 04:30:40|187078.4|186988.4|187079.5|186989.5|187082.6|186992.6|187077.5|186987.5|11
1737347450000|2025-01-20 04:30:50|187079.3|186989.3|187080.3|186990.3|187080.4|186990.4|187076.8|186986.8|11
1737347460000|2025-01-20 04:31:00|187075.2|186985.2|187081.2|186991.2|187081.2|186991.2|187071|186981|14
1737347470000|2025-01-20 04:31:10|187080.7|186990.7|187072.3|186982.3|187080.8|186990.8|187072.3|186982.3|4
1737347480000|2025-01-20 04:31:20|187074.5|186984.5|187085.3|186995.3|187088|186998|187074.5|186984.5|9
1737347490000|2025-01-20 04:31:30|187094.2|187004.2|187094|187004|187094.2|187004.2|187094|187004|2
1737347500000|2025-01-20 04:31:40|187094.6|187004.6|187098.5|187008.5|187106.7|187016.7|187094.6|187004.6|8
1737347510000|2025-01-20 04:31:50|187098.3|187008.3|187102.8|187012.8|187102.8|187012.8|187095.1|187005.1|11
1737347520000|2025-01-20 04:32:00|187099.6|187009.6|187097.9|187007.9|187102.2|187012.2|187095.8|187005.8|9
1737347530000|2025-01-20 04:32:10|187099.9|187009.9|187094.9|187004.9|187101.1|187011.1|187091.9|187001.9|12
1737347540000|2025-01-20 04:32:20|187094.7|187004.7|187091.8|187001.8|187094.7|187004.7|187086.3|186996.3|10
1737347550000|2025-01-20 04:32:30|187091.6|187001.6|187091.5|187001.5|187091.8|187001.8|187091.5|187001.5|5
1737347560000|2025-01-20 04:32:40|187095.8|187005.8|187086.3|186996.3|187095.8|187005.8|187085.6|186995.6|10
1737347570000|2025-01-20 04:32:50|187088|186998|187089.7|186999.7|187089.7|186999.7|187087.4|186997.4|8
1737347580000|2025-01-20 04:33:00|187087.9|186997.9|187084.3|186994.3|187087.9|186997.9|187082.1|186992.1|10
1737347590000|2025-01-20 04:33:10|187083.5|186993.5|187092.5|187002.5|187092.6|187002.6|187083.5|186993.5|6
1737347600000|2025-01-20 04:33:20|187093.5|187003.5|187093.6|187003.6|187094|187004|187091.4|187001.4|7
1737347610000|2025-01-20 04:33:30|187093.7|187003.7|187085.1|186995.1|187094.3|187004.3|187082.7|186992.7|8
1737347620000|2025-01-20 04:33:40|187086.4|186996.4|187087.3|186997.3|187087.3|186997.3|187086.4|186996.4|4
1737347630000|2025-01-20 04:33:50|187084|186994|187087|186997|187090.6|187000.6|187084|186994|7
1737347640000|2025-01-20 04:34:00|187085.9|186995.9|187085.4|186995.4|187085.9|186995.9|187085.4|186995.4|3
1737347650000|2025-01-20 04:34:10|187085.3|186995.3|187085.6|186995.6|187085.6|186995.6|187085.3|186995.3|2
1737347660000|2025-01-20 04:34:20|187085.2|186995.2|187085.3|186995.3|187085.3|186995.3|187085.2|186995.2|2
1737347670000|2025-01-20 04:34:30|187083.3|186993.3|187085.7|186995.7|187085.7|186995.7|187083.3|186993.3|2
1737347680000|2025-01-20 04:34:40|187084.5|186994.5|187084.6|186994.6|187084.6|186994.6|187084.5|186994.5|2
1737347690000|2025-01-20 04:34:50|187085.8|186995.8|187085.7|186995.7|187085.8|186995.8|187085.7|186995.7|2
1737347710000|2025-01-20 04:35:10|187083.8|186993.8|187083.8|186993.8|187083.8|186993.8|187083.8|186993.8|1
1737347720000|2025-01-20 04:35:20|187083.2|186993.2|187083.2|186993.2|187083.2|186993.2|187083.1|186993.1|3
1737347730000|2025-01-20 04:35:30|187081.6|186991.6|187076|186986|187082.6|186992.6|187065.1|186975.1|7
1737347740000|2025-01-20 04:35:40|187076.1|186986.1|187075.1|186985.1|187083.5|186993.5|187074.2|186984.2|17
1737347750000|2025-01-20 04:35:50|187073.8|186983.8|187076.3|186986.3|187080|186990|187073.8|186983.8|21
1737347760000|2025-01-20 04:36:00|187074.8|186984.8|187077.8|186987.8|187080.9|186990.9|187070.9|186980.9|18
1737347770000|2025-01-20 04:36:10|187078|186988|187080|186990|187081|186991|187076.2|186986.2|12
1737347780000|2025-01-20 04:36:20|187078.2|186988.2|187081.4|186991.4|187083.4|186993.4|187078.2|186988.2|8
1737347800000|2025-01-20 04:36:40|187081.7|186991.7|187080.6|186990.6|187081.7|186991.7|187080.6|186990.6|3
1737347810000|2025-01-20 04:36:50|187080.8|186990.8|187083.7|186993.7|187087.6|186997.6|187080.8|186990.8|5
1737347820000|2025-01-20 04:37:00|187081.4|186991.4|187084.4|186994.4|187084.4|186994.4|187080|186990|6
1737347830000|2025-01-20 04:37:10|187082.7|186992.7|187085.9|186995.9|187088.2|186998.2|187082.7|186992.7|8
1737347840000|2025-01-20 04:37:20|187085.7|186995.7|187085.7|186995.7|187085.7|186995.7|187085.7|186995.7|1
1737347850000|2025-01-20 04:37:30|187085.1|186995.1|187085.1|186995.1|187085.1|186995.1|187085|186995|3
1737347860000|2025-01-20 04:37:40|187082.9|186992.9|187082.9|186992.9|187082.9|186992.9|187082.9|186992.9|1
1737347870000|2025-01-20 04:37:50|187086.4|186996.4|187090.6|187000.6|187090.6|187000.6|187085.5|186995.5|4
1737347880000|2025-01-20 04:38:00|187091.8|187001.8|187091.7|187001.7|187091.8|187001.8|187091.7|187001.7|2
1737347890000|2025-01-20 04:38:10|187091.4|187001.4|187093.5|187003.5|187093.5|187003.5|187091.4|187001.4|2
1737347900000|2025-01-20 04:38:20|187093.6|187003.6|187091.3|187001.3|187093.6|187003.6|187091.3|187001.3|4
1737347910000|2025-01-20 04:38:30|187091|187001|187079.3|186989.3|187091|187001|187079.3|186989.3|4
1737347920000|2025-01-20 04:38:40|187078.6|186988.6|187078.6|186988.6|187078.6|186988.6|187078.6|186988.6|1
1737347930000|2025-01-20 04:38:50|187078.5|186988.5|187078.6|186988.6|187078.6|186988.6|187078.5|186988.5|2
1737347940000|2025-01-20 04:39:00|187072.9|186982.9|187073.6|186983.6|187073.6|186983.6|187072.9|186982.9|2
1737347960000|2025-01-20 04:39:20|187073.3|186983.3|187077.6|186987.6|187077.6|186987.6|187073.3|186983.3|3
1737347970000|2025-01-20 04:39:30|187080.1|186990.1|187082.6|186992.6|187084.4|186994.4|187080.1|186990.1|4
1737347980000|2025-01-20 04:39:40|187083|186993|187092.6|187002.6|187095.7|187005.7|187082.6|186992.6|5
1737347990000|2025-01-20 04:39:50|187088.1|186998.1|187078.2|186988.2|187088.1|186998.1|187078.2|186988.2|8
1737348000000|2025-01-20 04:40:00|187080.1|186990.1|187076.8|186986.8|187083.3|186993.3|187075.1|186985.1|14
1737348010000|2025-01-20 04:40:10|187079.2|186989.2|187079.4|186989.4|187082.7|186992.7|187073.8|186983.8|14
1737348020000|2025-01-20 04:40:20|187077.4|186987.4|187077.2|186987.2|187078.9|186988.9|187074.3|186984.3|14
1737348030000|2025-01-20 04:40:30|187077.1|186987.1|187087.5|186997.5|187087.5|186997.5|187077.1|186987.1|5
1737348040000|2025-01-20 04:40:40|187086.8|186996.8|187087.3|186997.3|187087.3|186997.3|187084.4|186994.4|5
1737348050000|2025-01-20 04:40:50|187085.5|186995.5|187083.1|186993.1|187087.3|186997.3|187081.1|186991.1|11
1737348060000|2025-01-20 04:41:00|187085.2|186995.2|187083.7|186993.7|187085.9|186995.9|187083.7|186993.7|4
1737348070000|2025-01-20 04:41:10|187081.7|186991.7|187081.4|186991.4|187085.4|186995.4|187081.1|186991.1|9
1737348080000|2025-01-20 04:41:20|187081.2|186991.2|187081.8|186991.8|187082.8|186992.8|187081.1|186991.1|5
1737348090000|2025-01-20 04:41:30|187081.9|186991.9|187076.5|186986.5|187085.6|186995.6|187057.4|186967.4|13
1737348100000|2025-01-20 04:41:40|187076.6|186986.6|187076|186986|187076.6|186986.6|187074.6|186984.6|8
1737348110000|2025-01-20 04:41:50|187076.2|186986.2|187076.6|186986.6|187078.9|186988.9|187074.3|186984.3|9
1737348120000|2025-01-20 04:42:00|187076.7|186986.7|187081.5|186991.5|187081.5|186991.5|187076.7|186986.7|4
1737348130000|2025-01-20 04:42:10|187081.3|186991.3|187072.7|186982.7|187081.3|186991.3|187072.7|186982.7|5
1737348140000|2025-01-20 04:42:20|187071|186981|187073.1|186983.1|187078.2|186988.2|187062.5|186972.5|11
1737348150000|2025-01-20 04:42:30|187071.9|186981.9|187073.8|186983.8|187073.8|186983.8|187071.8|186981.8|6
1737348160000|2025-01-20 04:42:40|187076|186986|187072.4|186982.4|187076.6|186986.6|187072.4|186982.4|11
1737348170000|2025-01-20 04:42:50|187071.1|186981.1|187080.4|186990.4|187080.4|186990.4|187071.1|186981.1|13
1737348180000|2025-01-20 04:43:00|187072.4|186982.4|187075.9|186985.9|187076.3|186986.3|187072.4|186982.4|4
1737348190000|2025-01-20 04:43:10|187076|186986|187071|186981|187079.1|186989.1|187071|186981|15
1737348200000|2025-01-20 04:43:20|187069.6|186979.6|187072.3|186982.3|187075|186985|187068.4|186978.4|10
1737348210000|2025-01-20 04:43:30|187069.6|186979.6|187056.5|186966.5|187069.6|186979.6|187056.2|186966.2|23
1737348220000|2025-01-20 04:43:40|187054.9|186964.9|187057.3|186967.3|187059|186969|187054.9|186964.9|6
1737348230000|2025-01-20 04:43:50|187055.2|186965.2|187055.1|186965.1|187055.2|186965.2|187055|186965|3
1737348240000|2025-01-20 04:44:00|187055|186965|187065.8|186975.8|187068.1|186978.1|187052|186962|16
1737348250000|2025-01-20 04:44:10|187063.1|186973.1|187061.3|186971.3|187063.1|186973.1|187058.2|186968.2|8
1737348260000|2025-01-20 04:44:20|187061.2|186971.2|187059.4|186969.4|187070.1|186980.1|187049.6|186959.6|12
1737348270000|2025-01-20 04:44:30|187057.9|186967.9|187062.1|186972.1|187068.3|186978.3|187057.9|186967.9|22
1737348280000|2025-01-20 04:44:40|187067.3|186977.3|187070.1|186980.1|187074.4|186984.4|187060.8|186970.8|27
1737348290000|2025-01-20 04:44:50|187071.6|186981.6|187073.3|186983.3|187074.9|186984.9|187067.5|186977.5|16
1737348300000|2025-01-20 04:45:00|187073.2|186983.2|187074.9|186984.9|187079.5|186989.5|187073.2|186983.2|11
1737348310000|2025-01-20 04:45:10|187072.7|186982.7|187078.8|186988.8|187078.9|186988.9|187072.6|186982.6|7
1737348320000|2025-01-20 04:45:20|187079.2|186989.2|187079|186989|187079.4|186989.4|187079|186989|6
1737348330000|2025-01-20 04:45:30|187079.4|186989.4|187072.3|186982.3|187079.4|186989.4|187070.7|186980.7|8
1737348340000|2025-01-20 04:45:40|187072.5|186982.5|187075.6|186985.6|187076.1|186986.1|187070.4|186980.4|12
1737348350000|2025-01-20 04:45:50|187078.3|186988.3|187076.3|186986.3|187078.3|186988.3|187074.1|186984.1|5
1737348360000|2025-01-20 04:46:00|187076.4|186986.4|187078.4|186988.4|187078.4|186988.4|187060.1|186970.1|11
1737348370000|2025-01-20 04:46:10|187076.4|186986.4|187077.4|186987.4|187078.1|186988.1|187075.4|186985.4|8
1737348380000|2025-01-20 04:46:20|187078.9|186988.9|187078.3|186988.3|187078.9|186988.9|187070.4|186980.4|7
1737348390000|2025-01-20 04:46:30|187078.2|186988.2|187080.3|186990.3|187082.7|186992.7|187073.9|186983.9|7
1737348400000|2025-01-20 04:46:40|187080.2|186990.2|187080.2|186990.2|187080.2|186990.2|187080.2|186990.2|1
1737348410000|2025-01-20 04:46:50|187080.3|186990.3|187080.3|186990.3|187080.3|186990.3|187080.3|186990.3|1
1737348420000|2025-01-20 04:47:00|187079.1|186989.1|187068.1|186938.1|187081.1|186991.1|187041.9|186933.6|11
1737348430000|2025-01-20 04:47:10|187076|186946|187074.5|186944.5|187082.3|186952.3|187066.2|186936.2|27
1737348440000|2025-01-20 04:47:20|187073.7|186943.7|187073.4|186943.4|187083|186953|187068.5|186938.5|36
1737348450000|2025-01-20 04:47:30|187075.3|186945.3|187050.8|186960.8|187080.5|186966.2|187045.5|186945.3|30
1737348460000|2025-01-20 04:47:40|187054.2|186964.2|187059.3|186969.3|187062.9|186972.9|187047.8|186957.8|37
1737348470000|2025-01-20 04:47:50|187058.1|186968.1|187045.4|186955.4|187061.9|186971.9|187043.7|186953.7|26
1737348480000|2025-01-20 04:48:00|187045|186955|187049.9|186959.9|187057.1|186967.1|187045|186955|21
1737348490000|2025-01-20 04:48:10|187055.3|186965.3|187063.6|186973.6|187063.9|186973.9|187051.2|186961.2|26
1737348500000|2025-01-20 04:48:20|187063.9|186973.9|187062.6|186972.6|187069.3|186979.3|187058.7|186968.7|15
1737348510000|2025-01-20 04:48:30|187062.9|186972.9|187066.6|186976.6|187070|186980|187062.9|186972.9|14
1737348520000|2025-01-20 04:48:40|187063.9|186973.9|187067.9|186977.9|187071.9|186981.9|187060.8|186970.8|15
1737348530000|2025-01-20 04:48:50|187067.1|186977.1|187067.7|186977.7|187069.1|186979.1|187065.7|186975.7|14
1737348540000|2025-01-20 04:49:00|187066.9|186976.9|187064.9|186974.9|187070.7|186980.7|187060.6|186970.6|20
1737348550000|2025-01-20 04:49:10|187066.7|186976.7|187066.9|186976.9|187067.7|186977.7|187064.8|186974.8|10
1737348560000|2025-01-20 04:49:20|187066.7|186976.7|187066.9|186976.9|187066.9|186976.9|187056.5|186966.5|9
1737348570000|2025-01-20 04:49:30|187067.5|186977.5|187071.7|186981.7|187072.7|186982.7|187063|186973|12
1737348580000|2025-01-20 04:49:40|187072.5|186982.5|187071.5|186981.5|187072.5|186982.5|187071.5|186981.5|3
1737348590000|2025-01-20 04:49:50|187071.4|186981.4|187068.2|186978.2|187071.7|186981.7|187062.8|186972.8|10
1737348600000|2025-01-20 04:50:00|187067.9|186977.9|187073.4|186983.4|187077.8|186987.8|187067.9|186977.9|4
1737348610000|2025-01-20 04:50:10|187073.5|186983.5|187071.6|186981.6|187081.8|186991.8|187071.1|186981.1|7
1737348620000|2025-01-20 04:50:20|187072.1|186982.1|187074.8|186984.8|187078.4|186988.4|187069.2|186979.2|6
1737348630000|2025-01-20 04:50:30|187074.6|186984.6|187077.9|186987.9|187078.1|186988.1|187065.6|186975.6|16
1737348640000|2025-01-20 04:50:40|187078|186988|187079.4|186989.4|187079.8|186989.8|187078|186988|4
1737348650000|2025-01-20 04:50:50|187077.3|186987.3|187078.7|186988.7|187078.7|186988.7|187077.3|186987.3|2
1737348660000|2025-01-20 04:51:00|187076.6|186986.6|187079|186989|187079|186989|187076.6|186986.6|4
1737348670000|2025-01-20 04:51:10|187077.2|186987.2|187076.7|186986.7|187077.3|186987.3|187076.7|186986.7|3
1737348680000|2025-01-20 04:51:20|187079|186989|187071.3|186981.3|187079|186989|187067.8|186977.8|8
1737348690000|2025-01-20 04:51:30|187074.9|186984.9|187075.8|186985.8|187077.2|186987.2|187070.3|186980.3|16
1737348700000|2025-01-20 04:51:40|187077.4|186987.4|187076.9|186986.9|187077.4|186987.4|187067.7|186977.7|20
1737348710000|2025-01-20 04:51:50|187075.1|186985.1|187075.4|186985.4|187075.4|186985.4|187071.1|186981.1|9
1737348720000|2025-01-20 04:52:00|187075.6|186985.6|187076.1|186986.1|187077.2|186987.2|187066.7|186976.7|18
1737348730000|2025-01-20 04:52:10|187076.8|186986.8|187070|186980|187077.9|186987.9|187069|186979|19
1737348740000|2025-01-20 04:52:20|187072.6|186982.6|187069.7|186979.7|187073.6|186983.6|187066.8|186976.8|25
1737348750000|2025-01-20 04:52:30|187071.4|186981.4|187068.6|186978.6|187074.3|186984.3|187066.5|186976.5|34
1737348760000|2025-01-20 04:52:40|187070.7|186980.7|187075.8|186985.8|187076.3|186986.3|187069.9|186979.9|19
1737348770000|2025-01-20 04:52:50|187073.8|186983.8|187075.7|186985.7|187077.7|186987.7|187073.8|186983.8|8
1737348780000|2025-01-20 04:53:00|187075.5|186985.5|187082.9|186992.9|187082.9|186992.9|187075.2|186985.2|8
1737348790000|2025-01-20 04:53:10|187074.1|186984.1|187080|186990|187080|186990|187074.1|186984.1|3
1737348800000|2025-01-20 04:53:20|187079.9|186989.9|187072.5|186982.5|187079.9|186989.9|187072.5|186982.5|5
1737348820000|2025-01-20 04:53:40|187072.3|186982.3|187072.5|186982.5|187073.4|186983.4|187072.3|186982.3|5
1737348830000|2025-01-20 04:53:50|187069.5|186979.5|187068.7|186978.7|187069.5|186979.5|187068.6|186978.6|3
1737348840000|2025-01-20 04:54:00|187069.5|186979.5|187069.5|186979.5|187069.5|186979.5|187069.5|186979.5|1
1737348850000|2025-01-20 04:54:10|187068.7|186978.7|187069.2|186979.2|187069.2|186979.2|187068.7|186978.7|2
1737348860000|2025-01-20 04:54:20|187069.5|186979.5|187077.1|186987.1|187077.1|186987.1|187068.9|186978.9|9
1737348870000|2025-01-20 04:54:30|187076.9|186986.9|187072.5|186982.5|187076.9|186986.9|187063.8|186973.8|14
1737348880000|2025-01-20 04:54:40|187072.6|186982.6|187069.4|186979.4|187074.7|186984.7|187069.4|186979.4|7
1737348890000|2025-01-20 04:54:50|187067.2|186977.2|187063.5|186973.5|187071.4|186981.4|187061.9|186971.9|33
1737348900000|2025-01-20 04:55:00|187061.9|186971.9|187059.5|186969.5|187070.1|186980.1|187059.5|186969.5|26
1737348910000|2025-01-20 04:55:10|187067.1|186977.1|187059.8|186969.8|187067.1|186977.1|187057.9|186967.9|21
1737348920000|2025-01-20 04:55:20|187061.6|186971.6|187063.7|186973.7|187063.7|186973.7|187055.9|186965.9|15
1737348930000|2025-01-20 04:55:30|187065.5|186975.5|187058.2|186968.2|187065.5|186975.5|187055.5|186965.5|18
1737348940000|2025-01-20 04:55:40|187057.9|186967.9|187058.5|186968.5|187063.7|186973.7|187057.9|186967.9|12
1737348950000|2025-01-20 04:55:50|187058.8|186968.8|187064.7|186974.7|187064.7|186974.7|187048.2|186958.2|23
1737348960000|2025-01-20 04:56:00|187059.5|186969.5|187062.9|186972.9|187063|186973|187059.5|186969.5|5
1737348970000|2025-01-20 04:56:10|187063.1|186973.1|187063.5|186973.5|187066.1|186976.1|187063.1|186973.1|5
1737348980000|2025-01-20 04:56:20|187061.6|186971.6|187064.4|186974.4|187068.7|186978.7|187057.6|186967.6|18
1737348990000|2025-01-20 04:56:30|187065.3|186975.3|187066.5|186976.5|187066.9|186976.9|187063.2|186973.2|9
1737349000000|2025-01-20 04:56:40|187066.3|186976.3|187066.7|186976.7|187066.9|186976.9|187066.3|186976.3|3
1737349010000|2025-01-20 04:56:50|187064.6|186974.6|187061.3|186971.3|187067.9|186977.9|187061.3|186971.3|12
1737349020000|2025-01-20 04:57:00|187064.4|186974.4|187062.4|186972.4|187067.1|186977.1|187058.6|186968.6|16
1737349030000|2025-01-20 04:57:10|187059.6|186969.6|187063.4|186973.4|187067.2|186977.2|187054.3|186964.3|35
1737349040000|2025-01-20 04:57:20|187064.8|186974.8|187064.9|186974.9|187065|186975|187064.5|186974.5|4
1737349050000|2025-01-20 04:57:30|187065|186975|187055.6|186965.6|187065.8|186975.8|187045.6|186955.6|21
1737349060000|2025-01-20 04:57:40|187057.6|186967.6|187057.2|186967.2|187063.1|186973.1|187049.4|186959.4|24
1737349070000|2025-01-20 04:57:50|187054|186964|187059.4|186969.4|187062.2|186972.2|187051.1|186961.1|28
1737349080000|2025-01-20 04:58:00|187056.9|186966.9|187062.9|186972.9|187065.9|186975.9|187054.6|186964.6|17
1737349090000|2025-01-20 04:58:10|187061.3|186971.3|187058.6|186968.6|187064|186974|187057.3|186967.3|15
1737349100000|2025-01-20 04:58:20|187059|186969|187055.5|186965.5|187059.6|186969.6|187050.4|186960.4|21
1737349110000|2025-01-20 04:58:30|187055.8|186965.8|187052.3|186962.3|187055.8|186965.8|187050.6|186960.6|5
1737349120000|2025-01-20 04:58:40|187049.4|186959.4|187044.9|186954.9|187051.6|186961.6|187044.9|186954.9|13
1737349130000|2025-01-20 04:58:50|187047.4|186957.4|187057.6|186967.6|187058.5|186968.5|187046.8|186956.8|13
1737349140000|2025-01-20 04:59:00|187055.4|186965.4|187054.9|186964.9|187055.4|186965.4|187051.2|186961.2|9
1737349150000|2025-01-20 04:59:10|187055.2|186965.2|187059.7|186969.7|187059.7|186969.7|187044.5|186954.5|11
1737349160000|2025-01-20 04:59:20|187060.5|186970.5|187060.5|186970.5|187060.5|186970.5|187060.5|186970.5|1
1737349170000|2025-01-20 04:59:30|187060.4|186970.4|187060.5|186970.5|187060.5|186970.5|187060.4|186970.4|2
1737349180000|2025-01-20 04:59:40|187058.3|186968.3|187058.3|186968.3|187058.3|186968.3|187058.3|186968.3|1
1737349190000|2025-01-20 04:59:50|187058.4|186968.4|187057.7|186967.7|187058.4|186968.4|187057.7|186967.7|3
1737349200000|2025-01-20 05:00:00|187058.2|186968.2|187045.4|186955.4|187058.2|186968.2|187034.5|186944.5|31
1737349210000|2025-01-20 05:00:10|187045.3|186955.3|187046.7|186956.7|187050|186960|187045.2|186955.2|8
1737349220000|2025-01-20 05:00:20|187044.5|186954.5|187025.5|186935.5|187046.8|186956.8|187025.5|186935.5|25
1737349230000|2025-01-20 05:00:30|187025.9|186935.9|187021.9|186931.9|187025.9|186935.9|187021.6|186931.6|10
1737349240000|2025-01-20 05:00:40|187022.1|186932.1|187025.8|186935.8|187026|186936|187019|186929|7
1737349250000|2025-01-20 05:00:50|187025.3|186935.3|187022|186932|187025.3|186935.3|187021.8|186931.8|5
1737349260000|2025-01-20 05:01:00|187021.3|186931.3|187014.5|186924.5|187021.3|186931.3|187014.1|186924.1|18
1737349270000|2025-01-20 05:01:10|187014.3|186924.3|187014.3|186924.3|187014.3|186924.3|187014.3|186924.3|1
1737349280000|2025-01-20 05:01:20|187014.2|186924.2|187016.8|186926.8|187022.3|186932.3|187014.2|186924.2|5
1737349290000|2025-01-20 05:01:30|187016.7|186926.7|187016.7|186926.7|187016.7|186926.7|187016.7|186926.7|1
1737349300000|2025-01-20 05:01:40|187017.2|186927.2|187033.9|186943.9|187039.6|186949.6|187015.3|186925.3|15
1737349310000|2025-01-20 05:01:50|187033.8|186943.8|187032.9|186942.9|187034.1|186944.1|187032.9|186942.9|5
1737349320000|2025-01-20 05:02:00|187034.4|186944.4|187042.3|186952.3|187046.6|186956.6|187034.4|186944.4|17
1737349330000|2025-01-20 05:02:10|187042.4|186952.4|187040.8|186950.8|187043.7|186953.7|187040.8|186950.8|10
1737349340000|2025-01-20 05:02:20|187037|186947|187037.1|186947.1|187040.3|186950.3|187037|186947|6
1737349350000|2025-01-20 05:02:30|187036.5|186946.5|187033.6|186943.6|187042.7|186952.7|187033.6|186943.6|9
1737349360000|2025-01-20 05:02:40|187031.8|186941.8|187038.9|186948.9|187038.9|186948.9|187027.6|186937.6|6
1737349370000|2025-01-20 05:02:50|187038.7|186948.7|187034.5|186944.5|187038.7|186948.7|187034.5|186944.5|8
1737349380000|2025-01-20 05:03:00|187036.3|186946.3|187026.7|186936.7|187036.3|186946.3|187026.2|186936.2|11
1737349390000|2025-01-20 05:03:10|187029|186939|187025.5|186935.5|187042.1|186952.1|187025.5|186935.5|9
1737349400000|2025-01-20 05:03:20|187027.7|186937.7|187022.1|186932.1|187030.2|186940.2|187021.3|186931.3|9
1737349420000|2025-01-20 05:03:40|187022|186932|187022.1|186932.1|187022.1|186932.1|187022|186932|2
1737349430000|2025-01-20 05:03:50|187024.3|186934.3|187024.3|186934.3|187024.3|186934.3|187024.3|186934.3|1
1737349440000|2025-01-20 05:04:00|187024.1|186934.1|187031.6|186941.6|187031.6|186941.6|187024.1|186934.1|2
1737349450000|2025-01-20 05:04:10|187031.5|186941.5|187031.5|186941.5|187031.5|186941.5|187031.5|186941.5|1
1737349460000|2025-01-20 05:04:20|187031.6|186941.6|187031.6|186941.6|187031.6|186941.6|187031.6|186941.6|1
1737349470000|2025-01-20 05:04:30|187029.7|186939.7|187021.8|186931.8|187032.9|186942.9|187018.3|186928.3|12
1737349480000|2025-01-20 05:04:40|187020|186930|187025.6|186935.6|187031.9|186941.9|187020|186930|7
1737349490000|2025-01-20 05:04:50|187025.8|186935.8|187025.9|186935.9|187025.9|186935.9|187025.8|186935.8|2
1737349500000|2025-01-20 05:05:00|187026.2|186936.2|187018|186928|187029.1|186939.1|187018|186928|7
1737349510000|2025-01-20 05:05:10|187017.7|186927.7|187019.3|186929.3|187019.3|186929.3|187017.7|186927.7|4
1737349520000|2025-01-20 05:05:20|187021|186931|187017.4|186927.4|187024.4|186934.4|187017.4|186927.4|7
1737349530000|2025-01-20 05:05:30|187019|186929|187022.2|186932.2|187037.5|186947.5|187018.4|186928.4|10
1737349540000|2025-01-20 05:05:40|187022.3|186932.3|187022.3|186932.3|187022.3|186932.3|187022.1|186932.1|4
1737349550000|2025-01-20 05:05:50|187024.4|186934.4|187030.7|186940.7|187040.2|186950.2|187024.4|186934.4|12
1737349560000|2025-01-20 05:06:00|187030.2|186940.2|187030.1|186940.1|187030.2|186940.2|187030.1|186940.1|2
1737349570000|2025-01-20 05:06:10|187030|186940|187017.5|186927.5|187030.2|186940.2|187014|186924|7
1737349580000|2025-01-20 05:06:20|187017.1|186927.1|187019.6|186929.6|187019.6|186929.6|187017.1|186927.1|2
1737349590000|2025-01-20 05:06:30|187018|186928|187018.3|186928.3|187018.3|186928.3|187018|186928|2
1737349600000|2025-01-20 05:06:40|187018.2|186928.2|187016.8|186926.8|187018.2|186928.2|187016.8|186926.8|3
1737349620000|2025-01-20 05:07:00|187017.8|186927.8|187017.8|186927.8|187017.8|186927.8|187017.8|186927.8|1
1737349630000|2025-01-20 05:07:10|187018.2|186928.2|187027.8|186937.8|187028.3|186938.3|187018.2|186928.2|5
1737349640000|2025-01-20 05:07:20|187027.6|186937.6|187024.1|186934.1|187029.2|186939.2|187021.8|186931.8|8
1737349650000|2025-01-20 05:07:30|187023.5|186933.5|187023|186933|187023.5|186933.5|187023|186933|4
1737349670000|2025-01-20 05:07:50|187023.1|186933.1|187023.3|186933.3|187023.3|186933.3|187023.1|186933.1|2
1737349680000|2025-01-20 05:08:00|187022.2|186932.2|187020.4|186930.4|187028.8|186938.8|187020.4|186930.4|7
1737349690000|2025-01-20 05:08:10|187020.9|186930.9|187020.8|186930.8|187021.6|186931.6|187020.8|186930.8|4
1737349700000|2025-01-20 05:08:20|187021|186931|187022|186932|187022|186932|187021|186931|6
1737349710000|2025-01-20 05:08:30|187022.1|186932.1|187024.7|186934.7|187025.2|186935.2|187022|186932|6
1737349720000|2025-01-20 05:08:40|187024.9|186934.9|187024.9|186934.9|187024.9|186934.9|187024.9|186934.9|1
1737349730000|2025-01-20 05:08:50|187023.9|186933.9|187021.7|186931.7|187023.9|186933.9|187018.6|186928.6|6
1737349740000|2025-01-20 05:09:00|187020.2|186930.2|187019.5|186929.5|187020.2|186930.2|187019.5|186929.5|3
1737349750000|2025-01-20 05:09:10|187018|186928|187018|186928|187018|186928|187018|186928|1
1737349760000|2025-01-20 05:09:20|187017.3|186927.3|187011.9|186921.9|187017.4|186927.4|187010.3|186920.3|9
1737349770000|2025-01-20 05:09:30|187012|186922|187014.2|186924.2|187014.3|186924.3|187012|186922|4
1737349780000|2025-01-20 05:09:40|187014.6|186924.6|187028.5|186938.5|187028.9|186938.9|187014.6|186924.6|8
1737349790000|2025-01-20 05:09:50|187027.4|186937.4|187026.5|186936.5|187027.4|186937.4|187026.4|186936.4|5
1737349800000|2025-01-20 05:10:00|187026.7|186936.7|187026.9|186936.9|187033.4|186943.4|187025.5|186935.5|13
1737349810000|2025-01-20 05:10:10|187027.8|186937.8|187026.6|186936.6|187027.8|186937.8|187026.6|186936.6|2
1737349820000|2025-01-20 05:10:20|187026.8|186936.8|187035.2|186945.2|187037.5|186947.5|187023.6|186933.6|14
1737349830000|2025-01-20 05:10:30|187034.9|186944.9|187034.9|186944.9|187034.9|186944.9|187034.9|186944.9|1
1737349840000|2025-01-20 05:10:40|187035|186945|187034.9|186944.9|187035|186945|187034.9|186944.9|2
1737349850000|2025-01-20 05:10:50|187034.7|186944.7|187034.7|186944.7|187034.7|186944.7|187034.7|186944.7|1
1737349860000|2025-01-20 05:11:00|187037.7|186947.7|187037.7|186947.7|187037.7|186947.7|187037.7|186947.7|1
1737349870000|2025-01-20 05:11:10|187010|186920|187020.1|186930.1|187020.1|186930.1|187010|186920|7
1737349880000|2025-01-20 05:11:20|187019.9|186929.9|187020|186930|187020|186930|187019.5|186929.5|3
1737349890000|2025-01-20 05:11:30|187018.3|186928.3|187029.7|186939.7|187029.7|186939.7|187018.2|186928.2|7
1737349900000|2025-01-20 05:11:40|187033.1|186943.1|187032.8|186942.8|187033.1|186943.1|187032.8|186942.8|2
1737349910000|2025-01-20 05:11:50|187034.5|186944.5|187034.9|186944.9|187034.9|186944.9|187034.4|186944.4|3
1737349920000|2025-01-20 05:12:00|187035|186945|187021.9|186931.9|187035|186945|187019.6|186929.6|6
1737349930000|2025-01-20 05:12:10|187021.7|186931.7|187021.8|186931.8|187021.8|186931.8|187020.7|186930.7|4
1737349940000|2025-01-20 05:12:20|187021.9|186931.9|187024|186934|187024.8|186934.8|187021.9|186931.9|4
1737349950000|2025-01-20 05:12:30|187020.4|186930.4|187019.8|186929.8|187020.4|186930.4|187019.8|186929.8|3
1737349960000|2025-01-20 05:12:40|187020|186930|187020|186930|187020.2|186930.2|187020|186930|3
1737349970000|2025-01-20 05:12:50|187019.6|186929.6|187020.5|186930.5|187020.5|186930.5|187019.6|186929.6|5
1737349990000|2025-01-20 05:13:10|187020.7|186930.7|187021.8|186931.8|187033.5|186943.5|187020.7|186930.7|7
1737350000000|2025-01-20 05:13:20|187021.7|186931.7|187025.3|186935.3|187025.5|186935.5|187021.7|186931.7|5
1737350010000|2025-01-20 05:13:30|187025|186935|187024.8|186934.8|187025|186935|187024.8|186934.8|2
1737350020000|2025-01-20 05:13:40|187026|186936|187026|186936|187026|186936|187026|186936|1
1737350030000|2025-01-20 05:13:50|187025.9|186935.9|187025|186935|187026|186936|187025|186935|3
1737350040000|2025-01-20 05:14:00|187025.3|186935.3|187029.1|186939.1|187038.6|186948.6|187025.3|186935.3|10
1737350050000|2025-01-20 05:14:10|187028.8|186938.8|187018.6|186928.6|187028.8|186938.8|187018.6|186928.6|5
1737350060000|2025-01-20 05:14:20|187018.7|186928.7|187018.3|186928.3|187019|186929|187018.3|186928.3|5
1737350070000|2025-01-20 05:14:30|187017.4|186927.4|187014.7|186924.7|187017.4|186927.4|187014.7|186924.7|4
1737350080000|2025-01-20 05:14:40|187017.6|186927.6|187026.3|186936.3|187030.7|186940.7|187016.1|186926.1|10
1737350090000|2025-01-20 05:14:50|187026|186936|187025.8|186935.8|187026|186936|187025.8|186935.8|2
1737350100000|2025-01-20 05:15:00|187025.7|186935.7|187025.1|186935.1|187025.8|186935.8|187025.1|186935.1|6
1737350110000|2025-01-20 05:15:10|187026.4|186936.4|187027.9|186937.9|187030.2|186940.2|187026.4|186936.4|3
1737350120000|2025-01-20 05:15:20|187029.3|186939.3|187029|186939|187029.6|186939.6|187029|186939|3
1737350140000|2025-01-20 05:15:40|187028.7|186938.7|187030.6|186940.6|187046.9|186956.9|187028.7|186938.7|6
1737350150000|2025-01-20 05:15:50|187020.9|186930.9|187021.3|186931.3|187021.6|186931.6|187020.9|186930.9|4
1737350160000|2025-01-20 05:16:00|187021.2|186931.2|187020.7|186930.7|187021.2|186931.2|187020.7|186930.7|3
1737350170000|2025-01-20 05:16:10|187020.6|186930.6|187021.9|186931.9|187021.9|186931.9|187020.6|186930.6|3
1737350180000|2025-01-20 05:16:20|187020.1|186930.1|187022.9|186932.9|187022.9|186932.9|187020.1|186930.1|2
1737350190000|2025-01-20 05:16:30|187026.7|186936.7|187026.7|186936.7|187026.7|186936.7|187026.7|186936.7|1
1737350200000|2025-01-20 05:16:40|187026.6|186936.6|187024|186934|187036.1|186946.1|187024|186934|8
1737350210000|2025-01-20 05:16:50|187023.2|186933.2|187023.3|186933.3|187023.3|186933.3|187018.4|186928.4|6
1737350220000|2025-01-20 05:17:00|187023.2|186933.2|187023.3|186933.3|187023.3|186933.3|187023.2|186933.2|2
1737350230000|2025-01-20 05:17:10|187022.3|186932.3|187022.9|186932.9|187022.9|186932.9|187022.3|186932.3|2
1737350240000|2025-01-20 05:17:20|187022.8|186932.8|187040|186950|187050.3|186960.3|187022.8|186932.8|13
1737350250000|2025-01-20 05:17:30|187040.1|186950.1|187044.6|186954.6|187048.1|186958.1|187039.4|186949.4|13
1737350260000|2025-01-20 05:17:40|187045.7|186955.7|187041.6|186951.6|187049.6|186959.6|187040.5|186950.5|10
1737350270000|2025-01-20 05:17:50|187043.9|186953.9|187037.6|186947.6|187044.6|186954.6|187037.6|186947.6|11
1737350280000|2025-01-20 05:18:00|187041|186951|187075.9|186985.9|187078.7|186988.7|187041|186951|16
1737350290000|2025-01-20 05:18:10|187075.7|186985.7|187063.5|186973.5|187075.8|186985.8|187063.5|186973.5|17
1737350300000|2025-01-20 05:18:20|187064|186974|187062.9|186972.9|187064.6|186974.6|187061.2|186971.2|15
1737350310000|2025-01-20 05:18:30|187063.1|186973.1|187072.8|186982.8|187073.5|186983.5|187060.5|186970.5|11
1737350320000|2025-01-20 05:18:40|187072.3|186982.3|187069.9|186979.9|187072.4|186982.4|187069.9|186979.9|7
1737350330000|2025-01-20 05:18:50|187068.9|186978.9|187070.2|186980.2|187070.2|186980.2|187068.9|186978.9|5
1737350340000|2025-01-20 05:19:00|187070.3|186980.3|187065|186975|187070.3|186980.3|187061.8|186971.8|14
1737350350000|2025-01-20 05:19:10|187067.2|186977.2|187062.5|186972.5|187070.2|186980.2|187062.5|186972.5|14
1737350360000|2025-01-20 05:19:20|187057.1|186967.1|187053.1|186963.1|187060.8|186970.8|187052.2|186962.2|17
1737350370000|2025-01-20 05:19:30|187052.7|186962.7|187054.9|186964.9|187061.2|186971.2|187046.9|186956.9|12
1737350380000|2025-01-20 05:19:40|187054.7|186964.7|187054.7|186964.7|187054.7|186964.7|187054.7|186964.7|1
1737350390000|2025-01-20 05:19:50|187052.4|186962.4|187057.3|186967.3|187057.3|186967.3|187052.4|186962.4|9
1737350410000|2025-01-20 05:20:10|187057.2|186967.2|187054.2|186964.2|187057.9|186967.9|187050.7|186960.7|22
1737350420000|2025-01-20 05:20:20|187050.1|186960.1|187053.9|186963.9|187057.8|186967.8|187047.7|186957.7|13
1737350430000|2025-01-20 05:20:30|187055|186965|187054.8|186964.8|187055|186965|187054.8|186964.8|2
1737350440000|2025-01-20 05:20:40|187054.5|186964.5|187050.3|186960.3|187057|186967|187049.6|186959.6|15
1737350450000|2025-01-20 05:20:50|187052.4|186962.4|187050.4|186960.4|187054.6|186964.6|187049.3|186959.3|14
1737350460000|2025-01-20 05:21:00|187051.4|186961.4|187043.9|186953.9|187051.4|186961.4|187039.1|186949.1|23
1737350470000|2025-01-20 05:21:10|187044.3|186954.3|187031|186941|187048.7|186958.7|187031|186941|25
1737350480000|2025-01-20 05:21:20|187030.3|186940.3|187031.3|186941.3|187032.1|186942.1|187028.3|186938.3|12
1737350490000|2025-01-20 05:21:30|187032.5|186942.5|187032.2|186942.2|187035.8|186945.8|187030.3|186940.3|5
1737350500000|2025-01-20 05:21:40|187032.7|186942.7|187027.2|186937.2|187032.9|186942.9|187025.1|186935.1|13
1737350510000|2025-01-20 05:21:50|187027.3|186937.3|187027.1|186937.1|187028|186938|187027.1|186937.1|3
1737350520000|2025-01-20 05:22:00|187026.8|186936.8|187021.1|186931.1|187026.8|186936.8|187020.4|186930.4|10
1737350530000|2025-01-20 05:22:10|187023|186933|187017.7|186927.7|187024.6|186934.6|187017.7|186927.7|7
1737350540000|2025-01-20 05:22:20|187021.6|186931.6|187019.3|186929.3|187021.6|186931.6|187018.6|186928.6|7
1737350550000|2025-01-20 05:22:30|187019.5|186929.5|187018|186928|187019.7|186929.7|187018|186928|5
1737350560000|2025-01-20 05:22:40|187017.9|186927.9|187017.2|186927.2|187018.3|186928.3|187017.2|186927.2|7
1737350570000|2025-01-20 05:22:50|187017|186927|187015.9|186925.9|187017|186927|187015.9|186925.9|4
1737350580000|2025-01-20 05:23:00|187014.4|186924.4|187014.9|186924.9|187014.9|186924.9|187014.4|186924.4|4
1737350590000|2025-01-20 05:23:10|187015.1|186925.1|187014.8|186924.8|187015.1|186925.1|187014.6|186924.6|4
1737350600000|2025-01-20 05:23:20|187013.2|186923.2|187011.5|186921.5|187013.2|186923.2|187011.5|186921.5|8
1737350610000|2025-01-20 05:23:30|187021.2|186931.2|187023.9|186933.9|187025|186935|187017.3|186927.3|12
1737350630000|2025-01-20 05:23:50|187023.7|186933.7|187022.7|186932.7|187023.9|186933.9|187022.5|186932.5|4
1737350640000|2025-01-20 05:24:00|187021.5|186931.5|187024.5|186934.5|187026.5|186936.5|187021.5|186931.5|5
1737350650000|2025-01-20 05:24:10|187025.4|186935.4|187025.7|186935.7|187025.8|186935.8|187025.4|186935.4|4
1737350660000|2025-01-20 05:24:20|187025.4|186935.4|187017.9|186927.9|187025.4|186935.4|187017.9|186927.9|6
1737350670000|2025-01-20 05:24:30|187018.1|186928.1|187019.5|186929.5|187020.4|186930.4|187018.1|186928.1|7
1737350680000|2025-01-20 05:24:40|187019.4|186929.4|187019.3|186929.3|187019.5|186929.5|187018.5|186928.5|4
1737350690000|2025-01-20 05:24:50|187020.3|186930.3|187024.9|186934.9|187034.2|186944.2|187020.3|186930.3|5
1737350700000|2025-01-20 05:25:00|187025.1|186935.1|187019.5|186929.5|187025.6|186935.6|187017|186927|9
1737350710000|2025-01-20 05:25:10|187021|186931|187015.3|186925.3|187021|186931|187012.7|186922.7|10
1737350720000|2025-01-20 05:25:20|187014.1|186924.1|187022.5|186932.5|187022.9|186932.9|187014.1|186924.1|7
1737350730000|2025-01-20 05:25:30|187020.6|186930.6|187019.8|186929.8|187020.6|186930.6|187017.5|186927.5|5
1737350740000|2025-01-20 05:25:40|187020.1|186930.1|187019.8|186929.8|187020.1|186930.1|187019.8|186929.8|2
1737350750000|2025-01-20 05:25:50|187020.1|186930.1|187024.9|186934.9|187028|186938|187020.1|186930.1|9
1737350760000|2025-01-20 05:26:00|187025.6|186935.6|187027.1|186937.1|187027.2|186937.2|187025.6|186935.6|4
1737350770000|2025-01-20 05:26:10|187027.3|186937.3|187031.2|186941.2|187036.3|186946.3|187027.3|186937.3|8
1737350780000|2025-01-20 05:26:20|187031.3|186941.3|187031.3|186941.3|187031.3|186941.3|187031.3|186941.3|1
1737350790000|2025-01-20 05:26:30|187030.7|186940.7|187030.7|186940.7|187030.7|186940.7|187030.6|186940.6|3
1737350800000|2025-01-20 05:26:40|187030.9|186940.9|187030.5|186940.5|187030.9|186940.9|187030.5|186940.5|3
1737350810000|2025-01-20 05:26:50|187031.5|186941.5|187030.7|186940.7|187031.7|186941.7|187030.3|186940.3|5
1737350820000|2025-01-20 05:27:00|187030.8|186940.8|187031.2|186941.2|187034.9|186944.9|187030.8|186940.8|17
1737350830000|2025-01-20 05:27:10|187031.4|186941.4|187033.6|186943.6|187036.9|186946.9|187031|186941|11
1737350840000|2025-01-20 05:27:20|187033.4|186943.4|187036.9|186946.9|187037|186947|187031.9|186941.9|13
1737350850000|2025-01-20 05:27:30|187037.5|186947.5|187054|186964|187059.2|186969.2|187037.5|186947.5|23
1737350860000|2025-01-20 05:27:40|187054.4|186964.4|187057.2|186967.2|187059.2|186969.2|187054.1|186964.1|9
1737350870000|2025-01-20 05:27:50|187056.2|186966.2|187061.3|186971.3|187061.3|186971.3|187053.6|186963.6|13
1737350880000|2025-01-20 05:28:00|187061.8|186971.8|187065.4|186975.4|187070.3|186980.3|187061.8|186971.8|21
1737350890000|2025-01-20 05:28:10|187065.5|186975.5|187058.9|186968.9|187068.9|186978.9|187058.9|186968.9|9
1737350900000|2025-01-20 05:28:20|187060|186970|187066.5|186976.5|187068.2|186978.2|187060|186970|10
1737350910000|2025-01-20 05:28:30|187066.2|186976.2|187062.1|186972.1|187066.2|186976.2|187061.6|186971.6|8
1737350920000|2025-01-20 05:28:40|187062.6|186972.6|187057.6|186967.6|187062.8|186972.8|187057.1|186967.1|7
1737350930000|2025-01-20 05:28:50|187059.6|186969.6|187060.3|186970.3|187064.7|186974.7|187058.8|186968.8|12
1737350940000|2025-01-20 05:29:00|187057.9|186967.9|187054.3|186964.3|187058.2|186968.2|187054.1|186964.1|11
1737350950000|2025-01-20 05:29:10|187054.2|186964.2|187057.5|186967.5|187062.9|186972.9|187054.2|186964.2|6
1737350970000|2025-01-20 05:29:30|187057.1|186967.1|187053.8|186963.8|187057.1|186967.1|187053.8|186963.8|7
1737350980000|2025-01-20 05:29:40|187029.2|186939.2|187039.9|186949.9|187040.9|186950.9|187028.4|186938.4|10
1737350990000|2025-01-20 05:29:50|187039.4|186949.4|187042.9|186952.9|187043|186953|187037.7|186947.7|8
1737351000000|2025-01-20 05:30:00|187040|186950|187052.6|186962.6|187052.6|186962.6|187040|186950|11
1737351010000|2025-01-20 05:30:10|187056.4|186966.4|187039.8|186949.8|187060.1|186970.1|187030.8|186940.8|16
1737351020000|2025-01-20 05:30:20|187037.8|186947.8|187031.9|186941.9|187037.8|186947.8|187030.8|186940.8|15
1737351030000|2025-01-20 05:30:30|187031.8|186941.8|187030|186940|187037.5|186947.5|187030|186940|10
1737351040000|2025-01-20 05:30:40|187033.8|186943.8|187032.2|186942.2|187033.8|186943.8|187030|186940|10
1737351050000|2025-01-20 05:30:50|187052|186962|187038.5|186948.5|187061.3|186971.3|187032.6|186942.6|24
1737351060000|2025-01-20 05:31:00|187039.6|186949.6|187054.3|186964.3|187058.6|186968.6|187038.2|186948.2|19
1737351070000|2025-01-20 05:31:10|187054.4|186964.4|187042.1|186952.1|187054.4|186964.4|187035.4|186945.4|7
1737351080000|2025-01-20 05:31:20|187042.8|186952.8|187044.9|186954.9|187045.1|186955.1|187042.8|186952.8|7
1737351090000|2025-01-20 05:31:30|187045.1|186955.1|187031.8|186941.8|187045.9|186955.9|187026|186936|15
1737351100000|2025-01-20 05:31:40|187030.6|186940.6|187029.3|186939.3|187030.7|186940.7|187029.3|186939.3|8
1737351110000|2025-01-20 05:31:50|187027|186937|187023.4|186933.4|187027|186937|187023.4|186933.4|3
1737351120000|2025-01-20 05:32:00|187023.9|186933.9|187033.4|186943.4|187042|186952|187023.4|186933.4|20
1737351130000|2025-01-20 05:32:10|187038.1|186948.1|187045.3|186955.3|187045.3|186955.3|187033.6|186943.6|14
1737351140000|2025-01-20 05:32:20|187045|186955|187054.3|186964.3|187054.5|186964.5|187045|186955|7
1737351150000|2025-01-20 05:32:30|187052.4|186962.4|187048.7|186958.7|187054.2|186964.2|187041.3|186951.3|9
1737351160000|2025-01-20 05:32:40|187049.2|186959.2|187031.8|186941.8|187049.2|186959.2|187029.5|186939.5|10
1737351170000|2025-01-20 05:32:50|187032.4|186942.4|187031.5|186941.5|187032.7|186942.7|187031.4|186941.4|8
1737351180000|2025-01-20 05:33:00|187031.8|186941.8|187028.7|186938.7|187031.8|186941.8|187028.7|186938.7|7
1737351190000|2025-01-20 05:33:10|187027|186937|187023.3|186933.3|187027|186937|187023.3|186933.3|4
1737351200000|2025-01-20 05:33:20|187022.1|186932.1|187023.8|186933.8|187024.8|186934.8|187022.1|186932.1|6
1737351210000|2025-01-20 05:33:30|187024.8|186934.8|187026|186936|187026|186936|187024.8|186934.8|2
1737351220000|2025-01-20 05:33:40|187025.9|186935.9|187025.8|186935.8|187025.9|186935.9|187025.8|186935.8|2
1737351230000|2025-01-20 05:33:50|187023.9|186933.9|187018|186928|187023.9|186933.9|187017.5|186927.5|4
1737351240000|2025-01-20 05:34:00|187018.2|186928.2|187018.2|186928.2|187018.2|186928.2|187018.2|186928.2|1
1737351250000|2025-01-20 05:34:10|187018.1|186928.1|187019|186929|187019|186929|187018.1|186928.1|3
1737351260000|2025-01-20 05:34:20|187018.8|186928.8|187014.7|186924.7|187018.8|186928.8|187014.7|186924.7|3
1737351270000|2025-01-20 05:34:30|187014.9|186924.9|187016.1|186926.1|187016.1|186926.1|187014.9|186924.9|2
1737351280000|2025-01-20 05:34:40|187016|186926|187016|186926|187016|186926|187016|186926|1
1737351290000|2025-01-20 05:34:50|187020.8|186930.8|187021.4|186931.4|187035.6|186945.6|187018|186928|8
1737351300000|2025-01-20 05:35:00|187021|186931|187026.7|186936.7|187029|186939|187020.7|186930.7|8
1737351310000|2025-01-20 05:35:10|187026.4|186936.4|187026.4|186936.4|187026.4|186936.4|187026.4|186936.4|1
1737351320000|2025-01-20 05:35:20|187026.5|186936.5|187024.9|186934.9|187026.5|186936.5|187024.3|186934.3|3
1737351330000|2025-01-20 05:35:30|187025|186935|187029.8|186939.8|187032.3|186942.3|187025|186935|6
1737351340000|2025-01-20 05:35:40|187029.7|186939.7|187029.5|186939.5|187029.8|186939.8|187029.4|186939.4|5
1737351350000|2025-01-20 05:35:50|187029.6|186939.6|187018.1|186928.1|187029.6|186939.6|187016.5|186926.5|5
1737351360000|2025-01-20 05:36:00|187018|186928|187018.3|186928.3|187018.3|186928.3|187017.7|186927.7|3
1737351370000|2025-01-20 05:36:10|187018.2|186928.2|187017|186927|187018.4|186928.4|187017|186927|5
1737351380000|2025-01-20 05:36:20|187016.7|186926.7|187013.9|186923.9|187016.7|186926.7|187013.1|186923.1|4
1737351390000|2025-01-20 05:36:30|187014|186924|187016|186926|187018.9|186928.9|187014|186924|5
1737351400000|2025-01-20 05:36:40|187016.1|186926.1|187016.1|186926.1|187016.1|186926.1|187016.1|186926.1|1
1737351410000|2025-01-20 05:36:50|187013.7|186923.7|187021.9|186931.9|187027|186937|187013.7|186923.7|7
1737351420000|2025-01-20 05:37:00|187022|186932|187021.8|186931.8|187022|186932|187021.8|186931.8|2
1737351430000|2025-01-20 05:37:10|187021.3|186931.3|187015.5|186925.5|187021.3|186931.3|187015.5|186925.5|5
1737351440000|2025-01-20 05:37:20|187015.6|186925.6|187015.6|186925.6|187015.6|186925.6|187015.6|186925.6|1
1737351450000|2025-01-20 05:37:30|187015.9|186925.9|187015.9|186925.9|187015.9|186925.9|187015.9|186925.9|1
1737351460000|2025-01-20 05:37:40|187016.7|186926.7|187009.9|186919.9|187016.8|186926.8|187009.9|186919.9|5
1737351470000|2025-01-20 05:37:50|187011.9|186921.9|187009.7|186919.7|187011.9|186921.9|187008.8|186918.8|4
1737351480000|2025-01-20 05:38:00|187026.7|186936.7|187010.6|186920.6|187026.7|186936.7|187009.7|186919.7|11
1737351490000|2025-01-20 05:38:10|187012.4|186922.4|187012.7|186922.7|187012.8|186922.8|187012.4|186922.4|4
1737351500000|2025-01-20 05:38:20|187011|186921|187012.7|186922.7|187012.7|186922.7|187011|186921|3
1737351510000|2025-01-20 05:38:30|187013.9|186923.9|187011.8|186921.8|187013.9|186923.9|187011.8|186921.8|2
1737351520000|2025-01-20 05:38:40|187013.2|186923.2|187013.7|186923.7|187013.7|186923.7|187013.2|186923.2|3
1737351530000|2025-01-20 05:38:50|187013.9|186923.9|187010.8|186920.8|187013.9|186923.9|187010.8|186920.8|3
1737351540000|2025-01-20 05:39:00|187010.7|186920.7|187010.5|186920.5|187010.8|186920.8|187010.5|186920.5|3
1737351550000|2025-01-20 05:39:10|187008.5|186918.5|187013.3|186923.3|187016.5|186926.5|187008.5|186918.5|7
1737351560000|2025-01-20 05:39:20|187013|186923|187012.6|186922.6|187014.3|186924.3|187011.3|186921.3|7
1737351570000|2025-01-20 05:39:30|187012.1|186922.1|187105.6|186975.6|187112.1|186984.1|187012.1|186922.1|18
1737351580000|2025-01-20 05:39:40|187105.5|186975.5|187106.4|186976.4|187106.4|186976.4|187104.8|186974.8|10
1737351590000|2025-01-20 05:39:50|187106.3|186976.3|187103.1|186973.1|187107.1|186977.1|187100.7|186970.7|12
1737351600000|2025-01-20 05:40:00|187102.1|186972.1|187101.5|186971.5|187103.4|186973.4|187098.5|186968.5|11
1737351610000|2025-01-20 05:40:10|187104.4|186974.4|187060.1|186970.1|187108.5|186978.5|187060.1|186970.1|7
1737351620000|2025-01-20 05:40:20|187056.3|186966.3|187086.4|186996.4|187107.8|187001.8|187054.1|186964.1|30
1737351630000|2025-01-20 05:40:30|187086.2|186996.2|187107.5|186977.5|187107.5|187003|187081.4|186974.8|13
1737351640000|2025-01-20 05:40:40|187088.6|186998.6|187088.6|186998.6|187088.6|186998.6|187088.6|186998.6|1
1737351650000|2025-01-20 05:40:50|187085.5|186995.5|187078|186988|187095.4|187005.4|187074.5|186984.5|29
1737351660000|2025-01-20 05:41:00|187074.7|186984.7|187064.4|186974.4|187088.5|186998.5|187058.7|186968.7|36
1737351670000|2025-01-20 05:41:10|187063.5|186973.5|187077.7|186987.7|187080.6|186990.6|187059.9|186969.9|28
1737351680000|2025-01-20 05:41:20|187077|186987|187071.5|186981.5|187077|186987|187060.2|186970.2|14
1737351690000|2025-01-20 05:41:30|187072.3|186982.3|187014|186924|187072.3|186982.3|187014|186924|9
1737351700000|2025-01-20 05:41:40|187013.6|186923.6|187012|186922|187018.6|186928.6|187010.6|186920.6|12
1737351710000|2025-01-20 05:41:50|187012.7|186922.7|187008.3|186918.3|187012.7|186922.7|187008.2|186918.2|6
1737351720000|2025-01-20 05:42:00|187008|186918|187017.4|186927.4|187021.3|186931.3|187008|186918|6
1737351730000|2025-01-20 05:42:10|187017.5|186927.5|187038|186948|187038|186948|187014.2|186924.2|9
1737351740000|2025-01-20 05:42:20|187036.1|186946.1|187026.1|186936.1|187036.8|186946.8|187026.1|186936.1|8
1737351750000|2025-01-20 05:42:30|187028.8|186938.8|187029|186939|187029.4|186939.4|187028.8|186938.8|4
1737351760000|2025-01-20 05:42:40|187028.9|186938.9|187024.3|186934.3|187028.9|186938.9|187024.3|186934.3|7
1737351770000|2025-01-20 05:42:50|187025|186935|187028.8|186938.8|187042.1|186952.1|187025|186935|7
1737351780000|2025-01-20 05:43:00|187029|186939|187023.8|186933.8|187030.1|186940.1|187023.8|186933.8|7
1737351790000|2025-01-20 05:43:10|187026.4|186936.4|187025.1|186935.1|187026.4|186936.4|187021.2|186931.2|6
1737351800000|2025-01-20 05:43:20|187024.2|186934.2|187020.8|186930.8|187024.2|186934.2|187020.8|186930.8|6
1737351810000|2025-01-20 05:43:30|187020.1|186930.1|187018.1|186928.1|187021.9|186931.9|187016|186926|9
1737351820000|2025-01-20 05:43:40|187022.9|186932.9|187031.5|186941.5|187031.5|186941.5|187020.4|186930.4|12
1737351830000|2025-01-20 05:43:50|187032.6|186942.6|187026.1|186936.1|187032.6|186942.6|187025.2|186935.2|6
1737351840000|2025-01-20 05:44:00|187025.6|186935.6|187018.1|186928.1|187025.6|186935.6|187018.1|186928.1|2
1737351850000|2025-01-20 05:44:10|187017|186927|187016.6|186926.6|187018.7|186928.7|187016.3|186926.3|7
1737351860000|2025-01-20 05:44:20|187016.5|186926.5|187017.7|186927.7|187018.7|186928.7|187016.5|186926.5|6
1737351870000|2025-01-20 05:44:30|187017.6|186927.6|187017.8|186927.8|187017.8|186927.8|187017.6|186927.6|3
1737351880000|2025-01-20 05:44:40|187018.3|186928.3|187019.3|186929.3|187019.3|186929.3|187018.3|186928.3|4
1737351890000|2025-01-20 05:44:50|187015.7|186925.7|187017.7|186927.7|187017.8|186927.8|187015.1|186925.1|5
1737351900000|2025-01-20 05:45:00|187027.6|186937.6|187020.8|186930.8|187027.6|186937.6|187020|186930|9
1737351910000|2025-01-20 05:45:10|187021.1|186931.1|187018.7|186928.7|187023.6|186933.6|187018.7|186928.7|5
1737351920000|2025-01-20 05:45:20|187018.4|186928.4|187018.5|186928.5|187018.5|186928.5|187018.2|186928.2|4
1737351930000|2025-01-20 05:45:30|187019|186929|187022.8|186932.8|187022.8|186932.8|187018.4|186928.4|7
1737351940000|2025-01-20 05:45:40|187023.4|186933.4|187022.9|186932.9|187023.4|186933.4|187022.7|186932.7|4
1737351950000|2025-01-20 05:45:50|187023|186933|187032.8|186942.8|187033.8|186943.8|187023|186933|10
1737351960000|2025-01-20 05:46:00|187032.3|186942.3|187037.4|186947.4|187041.4|186951.4|187029.6|186939.6|8
1737351970000|2025-01-20 05:46:10|187036.4|186946.4|187035.3|186945.3|187036.4|186946.4|187034.8|186944.8|11
1737351980000|2025-01-20 05:46:20|187035|186945|187045|186955|187046.7|186956.7|187033.2|186943.2|16
1737351990000|2025-01-20 05:46:30|187044.8|186954.8|187026|186896|187045.3|186955.3|187022.2|186892.2|9
1737352000000|2025-01-20 05:46:40|187025.8|186895.8|187026.1|186896.1|187026.1|186896.1|187025.8|186895.8|4
1737352010000|2025-01-20 05:46:50|187029.6|186899.6|187029.3|186899.3|187029.6|186899.6|187029.3|186899.3|2
1737352020000|2025-01-20 05:47:00|187026.7|186896.7|187033.5|186903.5|187033.5|186903.5|187026.7|186896.7|13
1737352030000|2025-01-20 05:47:10|187033.4|186903.4|187041.6|186911.6|187041.9|186911.9|187031.2|186901.2|10
1737352040000|2025-01-20 05:47:20|187041.9|186911.9|187032.4|186902.4|187041.9|186911.9|187032.4|186902.4|9
1737352050000|2025-01-20 05:47:30|187032.6|186902.6|187041.6|186911.6|187043.3|186913.3|187032.6|186902.6|10
1737352060000|2025-01-20 05:47:40|187041.7|186911.7|187041.6|186911.6|187043.8|186913.8|187041.6|186911.6|4
1737352070000|2025-01-20 05:47:50|187043.4|186913.4|186976.9|186886.9|187043.4|186913.4|186971.8|186881.8|17
1737352080000|2025-01-20 05:48:00|186980.1|186890.1|186980.1|186890.1|186980.1|186890.1|186980.1|186890.1|1
1737352090000|2025-01-20 05:48:10|186978.8|186888.8|186980.3|186890.3|186980.4|186890.4|186978.8|186888.8|3
1737352100000|2025-01-20 05:48:20|186980.4|186890.4|186983.5|186893.5|186987.2|186897.2|186980.4|186890.4|5
1737352110000|2025-01-20 05:48:30|186982.1|186892.1|186956.7|186826.7|186982.1|186892.1|186937.4|186807.4|11
1737352120000|2025-01-20 05:48:40|186950.7|186820.7|186953.8|186823.8|186954.8|186824.8|186946.3|186816.3|22
1737352130000|2025-01-20 05:48:50|186954.3|186824.3|186952.4|186822.4|186960.5|186830.5|186951.1|186821.1|11
1737352140000|2025-01-20 05:49:00|186956.6|186826.6|186956.2|186826.2|186959.3|186829.3|186954.8|186824.8|6
1737352150000|2025-01-20 05:49:10|186955.2|186825.2|186952|186822|186956.3|186826.3|186952|186822|3
1737352160000|2025-01-20 05:49:20|186952.3|186822.3|186957.5|186827.5|186957.5|186827.5|186952.3|186822.3|9
1737352170000|2025-01-20 05:49:30|186956|186826|186955.2|186825.2|186959.2|186829.2|186953.4|186823.4|11
1737352180000|2025-01-20 05:49:40|186956|186826|186964.4|186834.4|186964.4|186834.4|186955.4|186825.4|9
1737352190000|2025-01-20 05:49:50|186967.2|186837.2|186967.2|186837.2|186967.2|186837.2|186967.2|186837.2|1
1737352200000|2025-01-20 05:50:00|186966.1|186836.1|186964.9|186834.9|186966.1|186836.1|186964.9|186834.9|2
1737352210000|2025-01-20 05:50:10|186967.3|186837.3|186967.3|186837.3|186967.3|186837.3|186967.3|186837.3|1
1737352220000|2025-01-20 05:50:20|186967.1|186837.1|186976.4|186846.4|187002.2|186872.2|186962.8|186832.8|10
1737352230000|2025-01-20 05:50:30|186976.3|186846.3|186978.6|186848.6|186979.1|186849.1|186976.3|186846.3|4
1737352240000|2025-01-20 05:50:40|186979.4|186849.4|186978.8|186848.8|186979.4|186849.4|186978|186848|4
1737352250000|2025-01-20 05:50:50|186976.9|186846.9|186976.9|186846.9|186976.9|186846.9|186976.9|186846.9|1
1737352260000|2025-01-20 05:51:00|186979.1|186849.1|186979|186849|186979.1|186849.1|186979|186849|2
1737352270000|2025-01-20 05:51:10|186979.1|186849.1|186979.1|186849.1|186979.1|186849.1|186979.1|186849.1|1
1737352290000|2025-01-20 05:51:30|186978.1|186848.1|186978.1|186848.1|186978.1|186848.1|186978.1|186848.1|1
1737352300000|2025-01-20 05:51:40|186978.2|186848.2|186989.1|186859.1|186992|186862|186978.2|186848.2|8
1737352310000|2025-01-20 05:51:50|186984.3|186854.3|186987.9|186857.9|186987.9|186857.9|186984.3|186854.3|4
1737352320000|2025-01-20 05:52:00|186989|186859|186989.1|186859.1|186989.1|186859.1|186989|186859|2
1737352330000|2025-01-20 05:52:10|186990.2|186860.2|186988.1|186858.1|186991.2|186861.2|186988|186858|5
1737352340000|2025-01-20 05:52:20|186969.5|186879.5|186969.5|186879.5|186969.5|186879.5|186969.5|186879.5|1
1737352350000|2025-01-20 05:52:30|186968.1|186878.1|186968|186878|186968.1|186878.1|186968|186878|2
1737352360000|2025-01-20 05:52:40|186969.6|186879.6|186973.4|186883.4|186973.4|186883.4|186969.6|186879.6|2
1737352370000|2025-01-20 05:52:50|186973.5|186883.5|186973.5|186883.5|186973.5|186883.5|186973.5|186883.5|1
1737352380000|2025-01-20 05:53:00|186993.6|186863.6|186992|186862|186993.6|186863.6|186983.8|186853.8|5
1737352390000|2025-01-20 05:53:10|186992.3|186862.3|186991.1|186861.1|186992.3|186862.3|186988.6|186858.6|4
1737352400000|2025-01-20 05:53:20|186990.8|186860.8|186991.6|186861.6|186998.3|186868.3|186978|186848|6
1737352410000|2025-01-20 05:53:30|186973.1|186883.1|187020.1|186890.1|187023.5|186893.5|186970.2|186865.8|14
1737352420000|2025-01-20 05:53:40|187020|186890|187028.4|186898.4|187028.4|186898.4|187019.6|186889.6|11
1737352430000|2025-01-20 05:53:50|187028.7|186898.7|187030|186900|187030|186900|187026|186896|11
1737352440000|2025-01-20 05:54:00|187030.1|186900.1|187023.9|186893.9|187030.4|186900.4|187023.9|186893.9|11
1737352450000|2025-01-20 05:54:10|187023.5|186893.5|187026.8|186896.8|187026.8|186896.8|187023.3|186893.3|4
1737352460000|2025-01-20 05:54:20|187026.9|186896.9|187027.3|186897.3|187027.3|186897.3|187026.8|186896.8|4
1737352470000|2025-01-20 05:54:30|187030|186900|187023.9|186893.9|187030|186900|187021.7|186891.7|5
1737352480000|2025-01-20 05:54:40|187023.6|186893.6|187024.6|186894.6|187028.3|186898.3|187023.2|186893.2|8
1737352490000|2025-01-20 05:54:50|187025|186895|187021.7|186891.7|187025|186895|187021.1|186891.1|10
1737352500000|2025-01-20 05:55:00|187021.9|186891.9|187019.1|186889.1|187027.4|186897.4|187018.8|186888.8|14
1737352510000|2025-01-20 05:55:10|187018.9|186888.9|187012.8|186882.8|187019|186889|186980.4|186850.4|17
1737352520000|2025-01-20 05:55:20|187012.7|186882.7|186979|186889|187017.4|186889|186978.8|186881.1|13
1737352530000|2025-01-20 05:55:30|186981.3|186891.3|186979|186889|186983.1|186893.1|186970.3|186880.3|24
1737352540000|2025-01-20 05:55:40|186979.1|186889.1|186976.4|186886.4|186984.8|186894.8|186973.6|186883.6|27
1737352550000|2025-01-20 05:55:50|186977.5|186887.5|186998.3|186908.3|186998.3|186908.3|186974.8|186884.8|15
1737352560000|2025-01-20 05:56:00|187003.9|186913.9|187002.4|186912.4|187005|186915|187002.3|186912.3|7
1737352570000|2025-01-20 05:56:10|187001.8|186911.8|187003.9|186913.9|187006.3|186916.3|186999.7|186909.7|10
1737352580000|2025-01-20 05:56:20|187003.8|186913.8|187026.2|186896.2|187031.2|186913.8|187003.8|186894.1|23
1737352590000|2025-01-20 05:56:30|187026.3|186896.3|187031.7|186901.7|187036.8|186906.8|187023.9|186893.9|15
1737352600000|2025-01-20 05:56:40|187035.5|186905.5|187005.8|186915.8|187042.5|186930.7|187005.8|186898.9|21
1737352610000|2025-01-20 05:56:50|187004.3|186914.3|187010.2|186920.2|187013.6|186923.6|187004.2|186914.2|12
1737352620000|2025-01-20 05:57:00|187013|186923|187012.6|186922.6|187016.8|186926.8|187012.6|186922.6|8
1737352630000|2025-01-20 05:57:10|187012.7|186922.7|187046.5|186916.5|187055.1|186925.1|187011.7|186915.6|13
1737352640000|2025-01-20 05:57:20|187046.3|186916.3|187037.3|186907.3|187046.8|186916.8|187033|186903|18
1737352650000|2025-01-20 05:57:30|187037.2|186907.2|187033.8|186943.8|187045.6|186944.4|187021.2|186907.2|24
1737352660000|2025-01-20 05:57:40|187031.4|186941.4|187023|186933|187035.3|186945.3|187019.5|186929.5|15
1737352670000|2025-01-20 05:57:50|187026|186936|187033.6|186943.6|187037|186947|187021.5|186931.5|14
1737352680000|2025-01-20 05:58:00|187023.3|186933.3|187021.3|186931.3|187030.1|186940.1|187007.4|186917.4|26
1737352690000|2025-01-20 05:58:10|187021.2|186931.2|187019.6|186929.6|187029.2|186939.2|187011.8|186921.8|21
1737352700000|2025-01-20 05:58:20|187021.1|186931.1|187026.8|186936.8|187048.4|186940.3|187016.8|186906.4|35
1737352710000|2025-01-20 05:58:30|187022.9|186932.9|187037.2|186947.2|187037.5|186947.5|187021.2|186931.2|22
1737352720000|2025-01-20 05:58:40|187033.7|186943.7|187030.4|186940.4|187036.3|186946.3|187022.7|186932.7|12
1737352730000|2025-01-20 05:58:50|187030.3|186940.3|187027|186937|187037|186947|187015.9|186925.9|28
1737352740000|2025-01-20 05:59:00|187027.2|186937.2|187025.2|186935.2|187032.3|186942.3|187012.9|186922.9|17
1737352750000|2025-01-20 05:59:10|187025.1|186935.1|187017.4|186927.4|187025.5|186935.5|187017.4|186927.4|16
1737352760000|2025-01-20 05:59:20|187019.3|186929.3|187018.3|186928.3|187020.9|186930.9|187015.6|186925.6|15
1737352770000|2025-01-20 05:59:30|187018.4|186928.4|187023|186933|187027.9|186937.9|187015.2|186925.2|13
1737352780000|2025-01-20 05:59:40|187024.2|186934.2|187013.2|186923.2|187032.1|186942.1|187012.5|186922.5|14
1737352790000|2025-01-20 05:59:50|187016.7|186926.7|187014.5|186924.5|187018.7|186928.7|187007.5|186917.5|19
1737352800000|2025-01-20 06:00:00|187007|186917|187009.2|186919.2|187011|186921|187005.6|186915.6|12
1737352810000|2025-01-20 06:00:10|187008.3|186918.3|187018.7|186928.7|187028|186938|187004.1|186914.1|18
1737352820000|2025-01-20 06:00:20|187021.2|186931.2|187044.6|186914.6|187045.2|186932.4|187011.3|186894.5|34
1737352830000|2025-01-20 06:00:30|187042.4|186912.4|187023.3|186933.3|187049.6|186933.3|187012.1|186905.8|22
1737352840000|2025-01-20 06:00:40|187027.6|186937.6|187032.3|186942.3|187040.6|186950.6|187021.9|186931.9|19
1737352850000|2025-01-20 06:00:50|187030.9|186940.9|187023.1|186933.1|187037.3|186947.3|187021.2|186931.2|13
1737352860000|2025-01-20 06:01:00|187019.2|186929.2|187015.7|186925.7|187019.2|186929.2|187010.1|186920.1|7
1737352870000|2025-01-20 06:01:10|187015.4|186925.4|187008|186918|187016.5|186926.5|186998.6|186908.6|11
1737352880000|2025-01-20 06:01:20|187006.7|186916.7|187006.5|186916.5|187008.6|186918.6|187003.6|186913.6|6
1737352890000|2025-01-20 06:01:30|187008.5|186918.5|187022.6|186932.6|187028.1|186938.1|187006.7|186916.7|15
1737352900000|2025-01-20 06:01:40|187017.1|186927.1|187016.4|186926.4|187033.1|186943.1|187012.7|186922.7|27
1737352910000|2025-01-20 06:01:50|187016.8|186926.8|187014.7|186924.7|187016.8|186926.8|187011.2|186921.2|11
1737352920000|2025-01-20 06:02:00|187012.6|186922.6|186998.2|186908.2|187013.7|186923.7|186996.6|186906.6|14
1737352930000|2025-01-20 06:02:10|186998|186908|187013|186923|187016.8|186926.8|186998|186908|13
1737352940000|2025-01-20 06:02:20|187012.9|186922.9|187008.9|186918.9|187026.7|186936.7|187004.5|186914.5|20
1737352950000|2025-01-20 06:02:30|187006|186916|187004.3|186914.3|187010.1|186920.1|187004.2|186914.2|17
1737352960000|2025-01-20 06:02:40|187004.2|186914.2|187003.7|186913.7|187006|186916|187003.7|186913.7|7
1737352970000|2025-01-20 06:02:50|187017.8|186927.8|187017.3|186927.3|187020.1|186930.1|187010.9|186920.9|20
1737352980000|2025-01-20 06:03:00|187017.6|186927.6|187034.7|186944.7|187034.7|186944.7|187013.5|186923.5|22
1737352990000|2025-01-20 06:03:10|187035.2|186945.2|187035.7|186945.7|187035.7|186945.7|187028.4|186938.4|16
1737353000000|2025-01-20 06:03:20|187031.8|186941.8|187024.2|186934.2|187038.1|186948.1|187024.2|186934.2|14
1737353010000|2025-01-20 06:03:30|187024.3|186934.3|187031.1|186941.1|187031.1|186941.1|187024.3|186934.3|4
1737353020000|2025-01-20 06:03:40|187030.9|186940.9|187022.1|186932.1|187030.9|186940.9|187008|186918|16
1737353030000|2025-01-20 06:03:50|187022.7|186932.7|187017.9|186927.9|187035|186945|187017.9|186927.9|14
1737353040000|2025-01-20 06:04:00|187018|186928|187038.1|186948.1|187041.5|186951.5|187018|186928|12
1737353050000|2025-01-20 06:04:10|187038|186948|187041.4|186951.4|187050.3|186960.3|187038|186948|11
1737353060000|2025-01-20 06:04:20|187039.2|186949.2|187044.5|186914.5|187044.5|186949.6|187028.6|186912.1|13
1737353070000|2025-01-20 06:04:30|187049.9|186919.9|187061.6|186931.6|187066.6|186936.6|187049.9|186919.9|7
1737353080000|2025-01-20 06:04:40|187054.6|186924.6|187071.2|186941.2|187097.8|186995.1|187043.7|186924.6|24
1737353090000|2025-01-20 06:04:50|187072.5|186942.5|187071.6|186941.6|187072.5|186942.5|187067.6|186937.6|16
1737353100000|2025-01-20 06:05:00|187071.7|186941.7|187067.5|186937.5|187071.7|186941.7|187066.1|186936.1|8
1737353110000|2025-01-20 06:05:10|187067.6|186937.6|187067.6|186937.6|187071.7|186941.7|187067.6|186937.6|8
1737353120000|2025-01-20 06:05:20|187067.8|186937.8|187068.7|186938.7|187075.2|186945.2|187064.8|186934.8|17
1737353130000|2025-01-20 06:05:30|187069|186939|187074.3|186944.3|187089.5|186959.5|187068|186938|19
1737353140000|2025-01-20 06:05:40|187073.6|186943.6|187074.4|186944.4|187076.3|186946.3|187073.6|186943.6|12
1737353150000|2025-01-20 06:05:50|187072.6|186942.6|187076.1|186946.1|187076.1|186946.1|187071.8|186941.8|7
1737353160000|2025-01-20 06:06:00|187076|186946|187053.3|186963.3|187080|186968.9|187053.1|186945.8|10
1737353170000|2025-01-20 06:06:10|187053.2|186963.2|187054.4|186964.4|187063.1|186973.1|187052.9|186962.9|13
1737353180000|2025-01-20 06:06:20|187055|186965|187051|186961|187055.8|186965.8|187048.8|186958.8|10
1737353190000|2025-01-20 06:06:30|187050.1|186960.1|187056.2|186966.2|187056.2|186966.2|187050.1|186960.1|8
1737353200000|2025-01-20 06:06:40|187055.6|186965.6|187056.7|186966.7|187056.7|186966.7|187053.1|186963.1|10
1737353210000|2025-01-20 06:06:50|187060.6|186970.6|187058.6|186968.6|187060.6|186970.6|187057.5|186967.5|6
1737353220000|2025-01-20 06:07:00|187059.7|186969.7|187057|186967|187060.5|186970.5|187053.8|186963.8|16
1737353230000|2025-01-20 06:07:10|187056.9|186966.9|187058.8|186968.8|187060.4|186970.4|187056.7|186966.7|8
1737353240000|2025-01-20 06:07:20|187059|186969|187058.9|186968.9|187059|186969|187058.9|186968.9|2
1737353250000|2025-01-20 06:07:30|187058.6|186968.6|187058.6|186968.6|187058.6|186968.6|187058.6|186968.6|1
1737353260000|2025-01-20 06:07:40|187060.1|186970.1|187057.7|186967.7|187060.1|186970.1|187057.6|186967.6|3
1737353270000|2025-01-20 06:07:50|187060|186970|187059.3|186969.3|187063.1|186973.1|187059.3|186969.3|4
1737353280000|2025-01-20 06:08:00|187057.2|186967.2|187056.5|186966.5|187057.2|186967.2|187056.5|186966.5|2
1737353290000|2025-01-20 06:08:10|187058.2|186968.2|187058.2|186968.2|187058.2|186968.2|187058.2|186968.2|1
1737353300000|2025-01-20 06:08:20|187058.3|186968.3|187058.3|186968.3|187058.3|186968.3|187058.3|186968.3|1
1737353310000|2025-01-20 06:08:30|187058.5|186968.5|187046.4|186956.4|187058.5|186968.5|187046.4|186956.4|5
1737353320000|2025-01-20 06:08:40|187037.2|186947.2|187055.5|186965.5|187057.3|186967.3|187037.2|186947.2|8
1737353330000|2025-01-20 06:08:50|187055.6|186965.6|187055.5|186965.5|187055.6|186965.6|187055.5|186965.5|2
1737353340000|2025-01-20 06:09:00|187055.1|186965.1|187042.7|186952.7|187055.1|186965.1|187038.7|186948.7|19
1737353350000|2025-01-20 06:09:10|187039.1|186949.1|187050|186960|187053.4|186963.4|187032.7|186942.7|12
1737353360000|2025-01-20 06:09:20|187049.3|186959.3|187050|186960|187052.1|186962.1|187049.1|186959.1|13
1737353370000|2025-01-20 06:09:30|187050.8|186960.8|187051.1|186961.1|187051.1|186961.1|187048.1|186958.1|14
1737353380000|2025-01-20 06:09:40|187050.9|186960.9|187052|186962|187052.6|186962.6|187050.5|186960.5|13
1737353390000|2025-01-20 06:09:50|187051.9|186961.9|187051.9|186961.9|187051.9|186961.9|187051.9|186961.9|1
1737353400000|2025-01-20 06:10:00|187055.9|186965.9|187055.8|186965.8|187055.9|186965.9|187055.8|186965.8|2
1737353410000|2025-01-20 06:10:10|187055.7|186965.7|187057.3|186967.3|187057.3|186967.3|187055.7|186965.7|4
1737353420000|2025-01-20 06:10:20|187057.2|186967.2|187057.5|186967.5|187057.5|186967.5|187057.2|186967.2|3
1737353430000|2025-01-20 06:10:30|187058.7|186968.7|187058.7|186968.7|187058.7|186968.7|187058.7|186968.7|1
1737353440000|2025-01-20 06:10:40|187058.4|186968.4|187056.2|186966.2|187058.8|186968.8|187056.2|186966.2|6
1737353450000|2025-01-20 06:10:50|187054.7|186964.7|187052.7|186962.7|187054.7|186964.7|187052.7|186962.7|2
1737353460000|2025-01-20 06:11:00|187052.6|186962.6|187052.6|186962.6|187052.6|186962.6|187052.6|186962.6|1
1737353480000|2025-01-20 06:11:20|187052.5|186962.5|187053.3|186963.3|187053.5|186963.5|187048.6|186958.6|9
1737353490000|2025-01-20 06:11:30|187053|186963|187053|186963|187053|186963|187053|186963|1
1737353500000|2025-01-20 06:11:40|187053.1|186963.1|187052.9|186962.9|187053.1|186963.1|187049|186959|8
1737353510000|2025-01-20 06:11:50|187052.4|186962.4|187052.9|186962.9|187052.9|186962.9|187051.9|186961.9|3
1737353530000|2025-01-20 06:12:10|187052.2|186962.2|187038|186948|187052.2|186962.2|187038|186948|9
1737353540000|2025-01-20 06:12:20|187038.7|186948.7|187038.6|186948.6|187042.2|186952.2|187038.6|186948.6|6
1737353550000|2025-01-20 06:12:30|187039.3|186949.3|187039.3|186949.3|187039.3|186949.3|187038.9|186948.9|3
1737353560000|2025-01-20 06:12:40|187037.7|186947.7|187050.9|186960.9|187053.5|186963.5|187033.2|186943.2|18
1737353570000|2025-01-20 06:12:50|187049.7|186959.7|187049.7|186959.7|187049.7|186959.7|187049.7|186959.7|1
1737353580000|2025-01-20 06:13:00|187050.9|186960.9|187050.9|186960.9|187050.9|186960.9|187050.9|186960.9|1
1737353600000|2025-01-20 06:13:20|187054.1|186964.1|187052.7|186962.7|187054.1|186964.1|187051.7|186961.7|7
1737353620000|2025-01-20 06:13:40|187052.5|186962.5|187052.7|186962.7|187052.7|186962.7|187052.5|186962.5|2
1737353630000|2025-01-20 06:13:50|187053.3|186963.3|187049.9|186959.9|187053.3|186963.3|187047.3|186957.3|13
1737353640000|2025-01-20 06:14:00|187051|186961|187051.8|186961.8|187051.8|186961.8|187051|186961|2
1737353650000|2025-01-20 06:14:10|187051.7|186961.7|187088.7|186958.7|187105.9|187015.9|187051.7|186958.7|10
1737353660000|2025-01-20 06:14:20|187098.6|186968.6|187098.2|186968.2|187098.6|186968.6|187096.8|186966.8|7
1737353670000|2025-01-20 06:14:30|187098.5|186968.5|187100.7|186970.7|187101.9|186971.9|187097.8|186967.8|10
1737353680000|2025-01-20 06:14:40|187101.4|186971.4|187100.9|186970.9|187101.4|186971.4|187100.9|186970.9|5
1737353690000|2025-01-20 06:14:50|187103.3|186973.3|187104.3|186974.3|187104.7|186974.7|187103.3|186973.3|5
1737353700000|2025-01-20 06:15:00|187104|186974|187104|186974|187104|186974|187103.5|186973.5|3
1737353710000|2025-01-20 06:15:10|187104.4|186974.4|187104.1|186974.1|187104.4|186974.4|187104.1|186974.1|2
1737353720000|2025-01-20 06:15:20|187104.3|186974.3|187102.5|186972.5|187104.3|186974.3|187102.5|186972.5|3
1737353730000|2025-01-20 06:15:30|187095.5|187005.5|187093.9|187003.9|187096|187006|187093.5|187003.5|9
1737353740000|2025-01-20 06:15:40|187096.6|187006.6|187093.6|187003.6|187096.9|187006.9|187093.5|187003.5|9
1737353750000|2025-01-20 06:15:50|187093.5|187003.5|187105.4|187015.4|187108.9|187018.9|187089.3|186999.3|17
1737353760000|2025-01-20 06:16:00|187106.7|187016.7|187087.5|186997.5|187106.7|187016.7|187079.4|186989.4|17
1737353770000|2025-01-20 06:16:10|187087.8|186997.8|187090.4|187000.4|187091.7|187001.7|187081.9|186991.9|20
1737353780000|2025-01-20 06:16:20|187090.8|187000.8|187093.1|187003.1|187094.7|187004.7|187086.7|186996.7|8
1737353790000|2025-01-20 06:16:30|187092.2|187002.2|187092.8|187002.8|187092.8|187002.8|187092.2|187002.2|3
1737353800000|2025-01-20 06:16:40|187093|187003|187092.9|187002.9|187093|187003|187092.7|187002.7|4
1737353810000|2025-01-20 06:16:50|187093|187003|187095.1|187005.1|187098|187008|187092.6|187002.6|8
1737353820000|2025-01-20 06:17:00|187090.1|187000.1|187094|187004|187096.5|187006.5|187084.8|186994.8|20
1737353830000|2025-01-20 06:17:10|187090.1|187000.1|187082.7|186992.7|187090.1|187000.1|187080|186990|13
1737353840000|2025-01-20 06:17:20|187087.1|186997.1|187075.2|186985.2|187087.1|186997.1|187074.4|186984.4|26
1737353850000|2025-01-20 06:17:30|187078.9|186988.9|187085.7|186995.7|187085.8|186995.8|187076.4|186986.4|21
1737353860000|2025-01-20 06:17:40|187085.6|186995.6|187083.2|186993.2|187086.7|186996.7|187083.2|186993.2|4
1737353870000|2025-01-20 06:17:50|187083.1|186993.1|187071.7|186981.7|187086.1|186996.1|187061.3|186971.3|11
1737353880000|2025-01-20 06:18:00|187075.8|186985.8|187072.4|186982.4|187076.6|186986.6|187067.1|186977.1|17
1737353890000|2025-01-20 06:18:10|187069.7|186979.7|187069.9|186979.9|187071.3|186981.3|187054.9|186964.9|23
1737353900000|2025-01-20 06:18:20|187069.6|186979.6|187055.3|186965.3|187069.6|186979.6|187040|186950|24
1737353910000|2025-01-20 06:18:30|187047.7|186957.7|187062|186972|187065.3|186975.3|187044.7|186954.7|35
1737353920000|2025-01-20 06:18:40|187063.6|186973.6|187067.3|186977.3|187076.7|186986.7|187049.4|186959.4|26
1737353930000|2025-01-20 06:18:50|187075.8|186985.8|187063.9|186973.9|187075.8|186985.8|187062.3|186972.3|24
1737353940000|2025-01-20 06:19:00|187068.2|186978.2|187088.4|186998.4|187090.5|187000.5|187061.4|186971.4|22
1737353950000|2025-01-20 06:19:10|187088.6|186998.6|187087.5|186997.5|187089.4|186999.4|187085.7|186995.7|7
1737353960000|2025-01-20 06:19:20|187088|186998|187093.6|187003.6|187093.6|187003.6|187088|186998|7
1737353970000|2025-01-20 06:19:30|187096|187006|187095.4|187005.4|187096|187006|187095.4|187005.4|2
1737353980000|2025-01-20 06:19:40|187095.5|187005.5|187108.8|187018.8|187109.3|187019.3|187095.5|187005.5|12
1737353990000|2025-01-20 06:19:50|187110|187020|187104|187014|187110|187020|187104|187014|3
1737354000000|2025-01-20 06:20:00|187104.4|187014.4|187107.5|187017.5|187107.5|187017.5|187104.4|187014.4|4
1737354010000|2025-01-20 06:20:10|187108.9|187018.9|187108.9|187018.9|187108.9|187018.9|187108.9|187018.9|1
1737354020000|2025-01-20 06:20:20|187109.9|187019.9|187100.6|187010.6|187109.9|187019.9|187100.3|187010.3|11
1737354030000|2025-01-20 06:20:30|187101.1|187011.1|187113.8|187023.8|187113.8|187023.8|187101.1|187011.1|7
1737354040000|2025-01-20 06:20:40|187114.4|187024.4|187114.1|187024.1|187114.5|187024.5|187113.9|187023.9|5
1737354060000|2025-01-20 06:21:00|187114.5|187024.5|187112.6|187022.6|187114.5|187024.5|187110|187020|5
1737354070000|2025-01-20 06:21:10|187112.4|187022.4|187110.3|187020.3|187112.6|187022.6|187110.3|187020.3|9
1737354080000|2025-01-20 06:21:20|187110.4|187020.4|187113.1|187023.1|187113.4|187023.4|187109.8|187019.8|7
1737354090000|2025-01-20 06:21:30|187111|187021|187113.2|187023.2|187115.5|187025.5|187107.2|187017.2|18
1737354100000|2025-01-20 06:21:40|187108.9|187018.9|187113.4|187023.4|187113.4|187023.4|187108.5|187018.5|23
1737354110000|2025-01-20 06:21:50|187109.4|187019.4|187109|187019|187112.9|187022.9|187108.4|187018.4|5
1737354120000|2025-01-20 06:22:00|187108.8|187018.8|187108.8|187018.8|187108.8|187018.8|187108.8|187018.8|1
1737354130000|2025-01-20 06:22:10|187108.9|187018.9|187103.5|187013.5|187108.9|187018.9|187103.5|187013.5|8
1737354140000|2025-01-20 06:22:20|187103.7|187013.7|187105.8|186975.8|187105.8|187013.8|187090.5|186968.9|18
1737354150000|2025-01-20 06:22:30|187105.7|186975.7|187106.6|186976.6|187106.6|186976.6|187105.7|186975.7|2
1737354170000|2025-01-20 06:22:50|187106.4|186976.4|187106.3|186976.3|187106.7|186976.7|187106.3|186976.3|3
1737354180000|2025-01-20 06:23:00|187105.9|186975.9|187119.6|186989.6|187121.1|186991.1|187101.2|186971.2|11
1737354190000|2025-01-20 06:23:10|187119.5|186989.5|187105.5|186975.5|187120.2|186990.2|187101.7|186971.7|17
1737354200000|2025-01-20 06:23:20|187105.4|186975.4|187106.5|186976.5|187106.6|186976.6|187105.4|186975.4|5
1737354210000|2025-01-20 06:23:30|187106.4|186976.4|187118.1|186988.1|187118.1|186988.1|187105.5|186975.5|9
1737354220000|2025-01-20 06:23:40|187120.9|186990.9|187125.1|186995.1|187125.1|186995.1|187120.6|186990.6|14
1737354230000|2025-01-20 06:23:50|187125.2|186995.2|187139.3|187009.3|187143.3|187013.3|187125.2|186995.2|8
1737354240000|2025-01-20 06:24:00|187138.4|187008.4|187138.9|187008.9|187139.3|187009.3|187132|187002|10
1737354250000|2025-01-20 06:24:10|187138.4|187008.4|187132.9|187002.9|187138.4|187008.4|187131.5|187001.5|26
1737354260000|2025-01-20 06:24:20|187132.2|187002.2|187130.9|187000.9|187132.2|187002.2|187130.9|187000.9|10
1737354270000|2025-01-20 06:24:30|187131.2|187001.2|187129.1|186999.1|187131.6|187001.6|187129.1|186999.1|12
1737354280000|2025-01-20 06:24:40|187129.2|186999.2|187128|186998|187130.1|187000.1|187127.9|186997.9|9
1737354290000|2025-01-20 06:24:50|187127.8|186997.8|187128.5|186998.5|187129.1|186999.1|187127.8|186997.8|7
1737354300000|2025-01-20 06:25:00|187122.8|186992.8|187121.3|186991.3|187122.8|186992.8|187121.2|186991.2|4
1737354310000|2025-01-20 06:25:10|187122.2|186992.2|187122.6|186992.6|187122.6|186992.6|187122.1|186992.1|3
1737354320000|2025-01-20 06:25:20|187122.7|186992.7|187120.9|186990.9|187122.7|186992.7|187120.9|186990.9|6
1737354330000|2025-01-20 06:25:30|187120.8|186990.8|187122.7|186992.7|187122.7|186992.7|187120.8|186990.8|3
1737354340000|2025-01-20 06:25:40|187122.1|186992.1|187110.3|186980.3|187122.1|186992.1|187110.2|186980.2|14
1737354350000|2025-01-20 06:25:50|187110.2|186980.2|187108.4|186978.4|187110.2|186980.2|187108.4|186978.4|4
1737354360000|2025-01-20 06:26:00|187144.2|187014.2|187122.8|186992.8|187144.2|187014.2|187122.8|186992.8|12
1737354370000|2025-01-20 06:26:10|187120.9|186990.9|187122|186992|187122.1|186992.1|187120.9|186990.9|5
1737354380000|2025-01-20 06:26:20|187122.1|186992.1|187126|186996|187126.5|186996.5|187122.1|186992.1|5
1737354390000|2025-01-20 06:26:30|187126.1|186996.1|187123.9|186993.9|187126.1|186996.1|187123.8|186993.8|5
1737354400000|2025-01-20 06:26:40|187131.8|187001.8|187115.7|186985.7|187131.8|187001.8|187115.6|186985.6|3
1737354410000|2025-01-20 06:26:50|187124.4|186994.4|187120.1|186990.1|187126.2|186996.2|187112.8|186982.8|18
1737354420000|2025-01-20 06:27:00|187119.3|186989.3|187145.5|187015.5|187148.6|187018.6|187119.3|186989.3|14
1737354430000|2025-01-20 06:27:10|187145.6|187015.6|187139.6|187009.6|187145.6|187015.6|187138.6|187008.6|8
1737354440000|2025-01-20 06:27:20|187139.7|187009.7|187137.1|187007.1|187139.7|187009.7|187137.1|187007.1|8
1737354450000|2025-01-20 06:27:30|187137.2|187007.2|187139.3|187009.3|187140.1|187010.1|187137.1|187007.1|5
1737354460000|2025-01-20 06:27:40|187138.1|187008.1|187138|187008|187138.5|187008.5|187138|187008|4
1737354470000|2025-01-20 06:27:50|187138.1|187008.1|187133.8|187003.8|187139.3|187009.3|187133.8|187003.8|6
1737354480000|2025-01-20 06:28:00|187133.9|187003.9|187136.2|187006.2|187137.8|187007.8|187131.7|187001.7|9
1737354490000|2025-01-20 06:28:10|187132.6|187002.6|187114.1|186984.1|187134.9|187004.9|187113|186983|9
1737354500000|2025-01-20 06:28:20|187115.5|186985.5|187116.6|186986.6|187116.6|186986.6|187114.5|186984.5|4
1737354510000|2025-01-20 06:28:30|187116|186986|187110.8|186980.8|187116|186986|187110.8|186980.8|5
1737354520000|2025-01-20 06:28:40|187110.3|186980.3|187111.3|186981.3|187113.3|186983.3|187106.2|186976.2|9
1737354530000|2025-01-20 06:28:50|187111.1|186981.1|187099.6|186969.6|187111.5|186981.5|187099.6|186969.6|7
1737354540000|2025-01-20 06:29:00|187109.7|186979.7|187080.7|186990.7|187109.7|186997|187080.7|186979.7|8
1737354550000|2025-01-20 06:29:10|187083.5|186993.5|187078.9|186988.9|187083.5|186993.5|187078.3|186988.3|10
1737354560000|2025-01-20 06:29:20|187098.3|186968.3|187095.4|186965.4|187102.6|186972.6|187095.4|186965.4|17
1737354570000|2025-01-20 06:29:30|187096|186966|187093|186963|187097.6|186967.6|187093|186963|12
1737354580000|2025-01-20 06:29:40|187073.7|186983.7|187069.1|186979.1|187073.7|186983.7|187068|186978|9
1737354590000|2025-01-20 06:29:50|187068.5|186978.5|187068.2|186978.2|187074.3|186984.3|187066.3|186976.3|19
1737354600000|2025-01-20 06:30:00|187092.7|186962.7|187102|186972|187102|186972|187092.7|186962.7|9
1737354610000|2025-01-20 06:30:10|187102.2|186972.2|187103.4|186973.4|187104.7|186974.7|187102.2|186972.2|4
1737354620000|2025-01-20 06:30:20|187103.5|186973.5|187105|186975|187107.7|186977.7|187103.5|186973.5|7
1737354630000|2025-01-20 06:30:30|187104.2|186974.2|187038|186948|187105.8|186990.5|187025.1|186935.1|14
1737354640000|2025-01-20 06:30:40|187037.5|186947.5|187037.3|186947.3|187037.5|186947.5|187036.5|186946.5|4
1737354650000|2025-01-20 06:30:50|187062|186932|187030.5|186940.5|187062|186940.5|187023.3|186928.4|9
1737354660000|2025-01-20 06:31:00|187030.2|186940.2|187053.2|186923.2|187053.2|186940.7|187030.2|186923.2|7
1737354670000|2025-01-20 06:31:10|187052.6|186922.6|187054.1|186924.1|187054.1|186924.1|187052.5|186922.5|4
1737354680000|2025-01-20 06:31:20|187057.5|186927.5|187058.3|186928.3|187058.3|186928.3|187057.1|186927.1|4
1737354690000|2025-01-20 06:31:30|187058|186928|187054.4|186924.4|187058.1|186928.1|187054.4|186924.4|6
1737354700000|2025-01-20 06:31:40|187054.2|186924.2|186970.5|186840.5|187054.4|186924.4|186962|186832|10
1737354710000|2025-01-20 06:31:50|186985|186855|186984.8|186854.8|186985|186855|186984.5|186854.5|3
1737354720000|2025-01-20 06:32:00|186988.2|186858.2|186990.8|186860.8|186990.8|186860.8|186984|186854|5
1737354730000|2025-01-20 06:32:10|186990.1|186860.1|186993.5|186863.5|186993.5|186863.5|186990.1|186860.1|6
1737354740000|2025-01-20 06:32:20|186993.4|186863.4|186990.6|186860.6|186993.4|186863.4|186990.6|186860.6|5
1737354750000|2025-01-20 06:32:30|186990.3|186860.3|186987|186857|186990.3|186860.3|186983.4|186853.4|6
1737354760000|2025-01-20 06:32:40|186987.1|186857.1|186986.7|186856.7|186987.1|186857.1|186986.6|186856.6|6
1737354770000|2025-01-20 06:32:50|186986.3|186856.3|186986|186856|186986.3|186856.3|186986|186856|4
1737354780000|2025-01-20 06:33:00|186989.9|186859.9|186990.6|186860.6|186990.6|186860.6|186988|186858|5
1737354790000|2025-01-20 06:33:10|186991.1|186861.1|186990.5|186860.5|186991.1|186861.1|186990.3|186860.3|4
1737354800000|2025-01-20 06:33:20|186990.3|186860.3|186990.8|186860.8|186990.8|186860.8|186988.1|186858.1|7
1737354810000|2025-01-20 06:33:30|186990.7|186860.7|187015.3|186885.3|187015.3|186885.3|186990.7|186860.7|10
1737354820000|2025-01-20 06:33:40|187015|186885|187015.4|186885.4|187016.3|186886.3|187011.4|186881.4|14
1737354830000|2025-01-20 06:33:50|187015.8|186885.8|187016.2|186886.2|187016.2|186886.2|187015.4|186885.4|4
1737354840000|2025-01-20 06:34:00|187016.5|186886.5|187016.3|186886.3|187016.5|186886.5|187016.2|186886.2|3
1737354850000|2025-01-20 06:34:10|187015.8|186885.8|187018.2|186888.2|187018.2|186888.2|187015.7|186885.7|5
1737354860000|2025-01-20 06:34:20|187018.6|186888.6|187021.5|186891.5|187022|186892|187018.6|186888.6|7
1737354870000|2025-01-20 06:34:30|187016.7|186886.7|187015.3|186885.3|187017.3|186887.3|187014.8|186884.8|8
1737354880000|2025-01-20 06:34:40|187015.2|186885.2|187015.6|186885.6|187015.6|186885.6|187015.2|186885.2|3
1737354890000|2025-01-20 06:34:50|187015.4|186885.4|187017.2|186887.2|187017.6|186887.6|187015.4|186885.4|8
1737354900000|2025-01-20 06:35:00|187019.7|186889.7|187024.2|186894.2|187024.4|186894.4|187018.9|186888.9|19
1737354910000|2025-01-20 06:35:10|187025.5|186895.5|187021.6|186891.6|187025.9|186895.9|187021.6|186891.6|9
1737354920000|2025-01-20 06:35:20|187021.7|186891.7|187024.6|186894.6|187024.6|186894.6|187021.5|186891.5|7
1737354930000|2025-01-20 06:35:30|187021.3|186891.3|187035.9|186905.9|187037.7|186907.7|187021.3|186891.3|11
1737354940000|2025-01-20 06:35:40|187035.8|186905.8|187036.7|186906.7|187036.7|186906.7|187035.8|186905.8|4
1737354950000|2025-01-20 06:35:50|187037|186907|187033.2|186903.2|187037|186907|187033.2|186903.2|6
1737354960000|2025-01-20 06:36:00|187033.1|186903.1|187034.3|186904.3|187039.3|186909.3|187029.6|186899.6|15
1737354970000|2025-01-20 06:36:10|187034.6|186904.6|187034|186904|187034.6|186904.6|187034|186904|2
1737354980000|2025-01-20 06:36:20|187034.2|186904.2|187034.3|186904.3|187034.4|186904.4|187034.2|186904.2|3
1737354990000|2025-01-20 06:36:30|187038.1|186908.1|187039.5|186909.5|187045.6|186915.6|187036|186906|11
1737355000000|2025-01-20 06:36:40|187028.4|186898.4|187021.3|186891.3|187031.5|186901.5|187021.3|186891.3|14
1737355010000|2025-01-20 06:36:50|187022.3|186892.3|187025.3|186895.3|187026.2|186896.2|187022.1|186892.1|8
1737355020000|2025-01-20 06:37:00|187025.8|186895.8|187024.9|186894.9|187025.8|186895.8|187024.8|186894.8|3
1737355030000|2025-01-20 06:37:10|187025.9|186895.9|187035.2|186905.2|187038.6|186908.6|187024.9|186894.9|10
1737355040000|2025-01-20 06:37:20|187039.9|186909.9|187048.9|186918.9|187053.3|186923.3|187039.9|186909.9|18
1737355050000|2025-01-20 06:37:30|187047.5|186917.5|187046.3|186916.3|187049.1|186919.1|187043.8|186913.8|12
1737355060000|2025-01-20 06:37:40|187045.5|186915.5|187036.9|186906.9|187049.4|186919.4|187031.3|186901.3|15
1737355070000|2025-01-20 06:37:50|187035|186905|187043.3|186913.3|187046.2|186916.2|187035|186905|20
1737355080000|2025-01-20 06:38:00|187043|186913|187035.4|186905.4|187049.3|186919.3|187028.2|186898.2|24
1737355090000|2025-01-20 06:38:10|187036.3|186906.3|187030.5|186900.5|187036.5|186906.5|187025.5|186895.5|14
1737355100000|2025-01-20 06:38:20|187029.4|186899.4|187044.3|186914.3|187048.3|186918.3|187029.4|186899.4|9
1737355110000|2025-01-20 06:38:30|187044.4|186914.4|187042.9|186912.9|187047.7|186917.7|187039.7|186909.7|13
1737355120000|2025-01-20 06:38:40|187047|186917|187026.9|186936.9|187047|186940.4|187021.9|186910.4|11
1737355130000|2025-01-20 06:38:50|187027|186937|187029.4|186899.4|187031.7|186938|187026.2|186896.2|12
1737355140000|2025-01-20 06:39:00|187026.7|186896.7|187024.6|186894.6|187029.3|186899.3|187022.4|186892.4|19
1737355150000|2025-01-20 06:39:10|187024.9|186894.9|187020.5|186890.5|187028|186898|187019.1|186889.1|22
1737355160000|2025-01-20 06:39:20|187020.4|186890.4|187020.9|186890.9|187020.9|186890.9|187020.4|186890.4|4
1737355170000|2025-01-20 06:39:30|187018|186888|187017.9|186887.9|187018.1|186888.1|187017.9|186887.9|4
1737355180000|2025-01-20 06:39:40|187018|186888|187022.1|186892.1|187022.1|186892.1|187017.9|186887.9|6
1737355190000|2025-01-20 06:39:50|187021.6|186891.6|187002.9|186912.9|187022.3|186920.2|186998.1|186886.8|15
1737355200000|2025-01-20 06:40:00|187003.7|186913.7|187034.1|186904.1|187044.9|186931.4|187003.7|186895.4|32
1737355210000|2025-01-20 06:40:10|187030.2|186900.2|187025|186895|187030.2|186900.2|187025|186895|15
1737355220000|2025-01-20 06:40:20|187024.9|186894.9|187033.4|186903.4|187040.7|186927.5|187017|186894.9|18
1737355230000|2025-01-20 06:40:30|187030.5|186900.5|187025|186895|187039.6|186909.6|187021.8|186891.8|13
1737355240000|2025-01-20 06:40:40|187025.1|186895.1|187030.8|186900.8|187040.3|186910.3|187025.1|186895.1|14
1737355250000|2025-01-20 06:40:50|187035.6|186905.6|187024.3|186934.3|187041|186939.8|187014.9|186905.6|20
1737355260000|2025-01-20 06:41:00|187024.2|186934.2|187026.2|186936.2|187028.3|186938.3|187024.2|186934.2|5
1737355270000|2025-01-20 06:41:10|187027.4|186937.4|187046.6|186916.6|187055.3|186940.5|187025.3|186916.6|13
1737355280000|2025-01-20 06:41:20|187054.7|186924.7|187049.9|186919.9|187054.8|186924.8|187049.8|186919.8|9
1737355290000|2025-01-20 06:41:30|187053.6|186923.6|187033.8|186943.8|187055.8|186943.8|187033.7|186923.6|4
1737355300000|2025-01-20 06:41:40|187033.7|186943.7|187040.2|186950.2|187042.8|186952.8|187033.7|186943.7|8
1737355310000|2025-01-20 06:41:50|187041.7|186951.7|187035.4|186945.4|187041.7|186951.7|187031.6|186941.6|13
1737355320000|2025-01-20 06:42:00|187039.4|186949.4|187058.3|186928.3|187064.6|186951.6|187036.1|186926.6|20
1737355330000|2025-01-20 06:42:10|187058.4|186928.4|187058.4|186928.4|187058.4|186928.4|187058.4|186928.4|1
1737355340000|2025-01-20 06:42:20|187055.9|186925.9|187061.8|186931.8|187062.8|186932.8|187055.8|186925.8|16
1737355350000|2025-01-20 06:42:30|187061.7|186931.7|187061.3|186931.3|187062|186932|187061.3|186931.3|4
1737355360000|2025-01-20 06:42:40|187058.6|186928.6|187056.4|186926.4|187058.6|186928.6|187053.3|186923.3|10
1737355370000|2025-01-20 06:42:50|187056.1|186926.1|186996.7|186906.7|187056.1|186931.4|186996.4|186906.4|20
1737355380000|2025-01-20 06:43:00|186994.3|186904.3|187002.7|186912.7|187002.7|186912.7|186991|186901|13
1737355390000|2025-01-20 06:43:10|187003.1|186913.1|187004.9|186914.9|187004.9|186914.9|187003.1|186913.1|4
1737355400000|2025-01-20 06:43:20|187005|186915|187005|186915|187005|186915|187004.9|186914.9|3
1737355410000|2025-01-20 06:43:30|187001.9|186911.9|187000.6|186910.6|187004.1|186914.1|187000|186910|9
1737355420000|2025-01-20 06:43:40|187001.5|186911.5|187001.5|186911.5|187001.5|186911.5|187000.7|186910.7|5
1737355430000|2025-01-20 06:43:50|187001.4|186911.4|187001.5|186911.5|187001.5|186911.5|187001.4|186911.4|2
1737355440000|2025-01-20 06:44:00|187026.2|186896.2|187025.7|186895.7|187033.9|186903.9|187022.8|186892.8|10
1737355450000|2025-01-20 06:44:10|187025.8|186895.8|187009.8|186919.8|187025.8|186929.1|187009.6|186895.8|21
1737355460000|2025-01-20 06:44:20|187008.9|186918.9|187010.2|186920.2|187015.9|186925.9|187008.3|186918.3|20
1737355470000|2025-01-20 06:44:30|187004.8|186914.8|187010.8|186920.8|187021.8|186931.8|187003.5|186913.5|33
1737355480000|2025-01-20 06:44:40|187011.4|186921.4|187008.7|186918.7|187011.4|186921.4|187008.7|186918.7|3
1737355490000|2025-01-20 06:44:50|187017|186927|187009.1|186919.1|187017|186927|187007.6|186917.6|11
1737355500000|2025-01-20 06:45:00|187008.1|186918.1|187014.1|186924.1|187026.1|186936.1|187004.9|186914.9|26
1737355510000|2025-01-20 06:45:10|187013.7|186923.7|187017.5|186927.5|187021.1|186931.1|187009.9|186919.9|18
1737355520000|2025-01-20 06:45:20|187020.4|186930.4|187008.4|186918.4|187020.4|186930.4|187004.9|186914.9|9
1737355530000|2025-01-20 06:45:30|187006.3|186916.3|187012.1|186882.1|187012.1|186917.9|186998.9|186868.9|16
1737355540000|2025-01-20 06:45:40|187012|186882|187007.9|186877.9|187012|186882|187007.9|186877.9|3
1737355550000|2025-01-20 06:45:50|187007.2|186877.2|187007.2|186877.2|187007.2|186877.2|187007.2|186877.2|1
1737355560000|2025-01-20 06:46:00|187007.8|186877.8|187008.6|186878.6|187008.6|186878.6|187007.5|186877.5|4
1737355570000|2025-01-20 06:46:10|187007.9|186877.9|187011.9|186881.9|187011.9|186881.9|187007.9|186877.9|4
1737355580000|2025-01-20 06:46:20|187008.4|186878.4|187009.2|186879.2|187013.7|186883.7|187006|186876|4
1737355590000|2025-01-20 06:46:30|186988.8|186898.8|186988.7|186898.7|186988.8|186898.8|186988.7|186898.7|2
1737355600000|2025-01-20 06:46:40|186992.3|186902.3|186992.3|186902.3|186992.3|186902.3|186992.3|186902.3|1
1737355610000|2025-01-20 06:46:50|186992.5|186902.5|186992.5|186902.5|186992.5|186902.5|186992.5|186902.5|1
1737355620000|2025-01-20 06:47:00|186993.5|186903.5|186993.5|186903.5|186993.5|186903.5|186993.5|186903.5|1
1737355630000|2025-01-20 06:47:10|187017.2|186887.2|187027.2|186897.2|187036.8|186906.8|187012.5|186882.5|8
1737355640000|2025-01-20 06:47:20|187027.1|186897.1|187025.6|186895.6|187027.2|186897.2|187025.6|186895.6|6
1737355650000|2025-01-20 06:47:30|187025.5|186895.5|187025.5|186895.5|187026.8|186896.8|187024.5|186894.5|9
1737355660000|2025-01-20 06:47:40|187025.6|186895.6|187023.5|186893.5|187025.6|186895.6|187021.6|186891.6|6
1737355670000|2025-01-20 06:47:50|187021|186891|186989.6|186859.6|187021|186891|186980.7|186850.7|12
1737355680000|2025-01-20 06:48:00|186984.7|186854.7|186984.9|186854.9|186987|186857|186984.2|186854.2|10
1737355690000|2025-01-20 06:48:10|186987.2|186857.2|186989.4|186859.4|186989.4|186859.4|186984.9|186854.9|3
1737355700000|2025-01-20 06:48:20|186988.7|186858.7|186988.7|186858.7|186989.9|186859.9|186988.7|186858.7|4
1737355710000|2025-01-20 06:48:30|186985.5|186855.5|186985.5|186855.5|186985.6|186855.6|186985.5|186855.5|3
1737355720000|2025-01-20 06:48:40|186989.8|186859.8|186985.5|186855.5|186989.8|186859.8|186985.5|186855.5|3
1737355730000|2025-01-20 06:48:50|186985.7|186855.7|187008.8|186918.8|187009.2|186919.2|186985|186855|10
1737355740000|2025-01-20 06:49:00|187006.5|186916.5|187012.5|186922.5|187014.9|186924.9|187003.2|186913.2|22
1737355750000|2025-01-20 06:49:10|187012.7|186922.7|187018.5|186888.5|187018.5|186922.7|187008.7|186888.5|12
1737355760000|2025-01-20 06:49:20|187018.8|186888.8|187019.7|186889.7|187019.7|186889.7|187018.4|186888.4|5
1737355770000|2025-01-20 06:49:30|187018.9|186888.9|187018.3|186888.3|187018.9|186888.9|187018.3|186888.3|6
1737355780000|2025-01-20 06:49:40|187017.8|186887.8|187022|186892|187022.4|186892.4|187017.7|186887.7|7
1737355790000|2025-01-20 06:49:50|187021.6|186891.6|187014.8|186884.8|187022|186892|187014.8|186884.8|7
1737355800000|2025-01-20 06:50:00|187015.6|186885.6|187014.7|186884.7|187018.4|186888.4|187014.7|186884.7|5
1737355810000|2025-01-20 06:50:10|187014.8|186884.8|187014.8|186884.8|187014.8|186884.8|187014.8|186884.8|1
1737355820000|2025-01-20 06:50:20|187018.5|186888.5|187022.4|186892.4|187023.2|186893.2|187018.5|186888.5|4
1737355830000|2025-01-20 06:50:30|187022|186892|187022.8|186892.8|187025.8|186895.8|187021.8|186891.8|8
1737355840000|2025-01-20 06:50:40|187022.4|186892.4|187021.8|186891.8|187022.8|186892.8|187021.8|186891.8|3
1737355850000|2025-01-20 06:50:50|187021.6|186891.6|187024.3|186894.3|187024.3|186894.3|187020.8|186890.8|3
1737355860000|2025-01-20 06:51:00|187024.2|186894.2|187022.5|186892.5|187024.3|186894.3|187021.7|186891.7|5
1737355870000|2025-01-20 06:51:10|187022.7|186892.7|187022.7|186892.7|187022.8|186892.8|187022.6|186892.6|4
1737355880000|2025-01-20 06:51:20|187022.5|186892.5|187022.5|186892.5|187022.5|186892.5|187022.5|186892.5|1
1737355890000|2025-01-20 06:51:30|187009.2|186879.2|187013|186883|187013.2|186883.2|187008.5|186878.5|14
1737355900000|2025-01-20 06:51:40|187011|186881|187012.9|186882.9|187013|186883|187011|186881|4
1737355910000|2025-01-20 06:51:50|187013|186883|187014.6|186884.6|187014.6|186884.6|187011.8|186881.8|8
1737355920000|2025-01-20 06:52:00|187012.1|186882.1|187017.3|186887.3|187021.2|186891.2|187012.1|186882.1|8
1737355930000|2025-01-20 06:52:10|187019.5|186889.5|187019.8|186889.8|187019.8|186889.8|187015.5|186885.5|5
1737355940000|2025-01-20 06:52:20|187018.9|186888.9|187014.6|186884.6|187018.9|186888.9|187014.6|186884.6|8
1737355950000|2025-01-20 06:52:30|187018.8|186888.8|187020.2|186890.2|187022.9|186892.9|187018.5|186888.5|6
1737355960000|2025-01-20 06:52:40|187021.9|186891.9|187021.9|186891.9|187021.9|186891.9|187021.9|186891.9|1
1737355970000|2025-01-20 06:52:50|187019.6|186889.6|187046.4|186916.4|187052.1|186922.1|187019.6|186889.6|9
1737355980000|2025-01-20 06:53:00|187047.1|186917.1|187048.6|186918.6|187050.5|186920.5|187047.1|186917.1|7
1737355990000|2025-01-20 06:53:10|187049.4|186919.4|187052.6|186922.6|187052.6|186922.6|187049.4|186919.4|8
1737356000000|2025-01-20 06:53:20|187051.1|186921.1|187055.2|186925.2|187058.8|186928.8|187046.7|186916.7|10
1737356010000|2025-01-20 06:53:30|187054.9|186924.9|187040.6|186910.6|187054.9|186924.9|186990.5|186860.5|22
1737356020000|2025-01-20 06:53:40|187041|186911|187044|186914|187044.4|186914.4|187039.5|186909.5|10
1737356030000|2025-01-20 06:53:50|187043.7|186913.7|187044.4|186914.4|187044.4|186914.4|187043.6|186913.6|7
1737356040000|2025-01-20 06:54:00|187039.6|186909.6|187041.1|186911.1|187041.2|186911.2|187035.6|186905.6|15
1737356050000|2025-01-20 06:54:10|187044.6|186914.6|187041.2|186911.2|187044.6|186914.6|187040.9|186910.9|6
1737356060000|2025-01-20 06:54:20|187041.1|186911.1|187044.2|186914.2|187044.5|186914.5|187041.1|186911.1|7
1737356070000|2025-01-20 06:54:30|187043.8|186913.8|187043.8|186913.8|187043.9|186913.9|187043.8|186913.8|3
1737356080000|2025-01-20 06:54:40|187043.9|186913.9|187044.1|186914.1|187044.2|186914.2|187043.6|186913.6|6
1737356090000|2025-01-20 06:54:50|187043.8|186913.8|187039.3|186909.3|187043.8|186913.8|187039.3|186909.3|6
1737356100000|2025-01-20 06:55:00|187044.9|186914.9|187045.8|186915.8|187046|186916|187044.9|186914.9|6
1737356110000|2025-01-20 06:55:10|187040|186910|187041.2|186911.2|187045|186915|187039.7|186909.7|8
1737356120000|2025-01-20 06:55:20|187041.3|186911.3|187041.9|186911.9|187041.9|186911.9|187040.8|186910.8|6
1737356130000|2025-01-20 06:55:30|187041.8|186911.8|187041.6|186911.6|187042.3|186912.3|187041.1|186911.1|5
1737356140000|2025-01-20 06:55:40|187040.7|186910.7|186991.5|186861.5|187040.7|186910.7|186991.5|186861.5|4
1737356150000|2025-01-20 06:55:50|186991.8|186861.8|186990.3|186860.3|186991.8|186861.8|186990.3|186860.3|4
1737356160000|2025-01-20 06:56:00|186990.8|186860.8|186991.3|186861.3|186992.8|186862.8|186990.8|186860.8|4
1737356170000|2025-01-20 06:56:10|186991.5|186861.5|186997.5|186867.5|186997.5|186867.5|186991.3|186861.3|4
1737356180000|2025-01-20 06:56:20|186997.6|186867.6|186990.7|186860.7|186997.6|186867.6|186990.3|186860.3|5
1737356190000|2025-01-20 06:56:30|186990.9|186860.9|186991.6|186861.6|186992|186862|186990.9|186860.9|3
1737356200000|2025-01-20 06:56:40|186991.7|186861.7|186987.8|186857.8|186991.7|186861.7|186987.7|186857.7|5
1737356210000|2025-01-20 06:56:50|186987.9|186857.9|186987.1|186857.1|186987.9|186857.9|186987.1|186857.1|3
1737356220000|2025-01-20 06:57:00|186987.9|186857.9|187006.1|186876.1|187006.1|186876.1|186987.9|186857.9|11
1737356230000|2025-01-20 06:57:10|187006.8|186876.8|187008.7|186878.7|187009|186879|187006.8|186876.8|7
1737356240000|2025-01-20 06:57:20|187008.5|186878.5|186999.1|186869.1|187008.6|186878.6|186999.1|186869.1|6
1737356250000|2025-01-20 06:57:30|187006|186876|187054.9|186830.4|187054.9|186876|187006|186830.4|4
1737356260000|2025-01-20 06:57:40|187055.5|186829.9|187009.4|186879.4|187055.5|186880.5|187009.4|186829.9|10
1737356270000|2025-01-20 06:57:50|187009.3|186879.3|187047.1|186835.8|187047.1|186879.3|187009.3|186835.8|5
1737356280000|2025-01-20 06:58:00|187059.1|186845.4|187008.9|186878.9|187059.1|186881.8|187002.6|186843.4|19
1737356290000|2025-01-20 06:58:10|187009.3|186879.3|187010.8|186880.8|187010.8|186880.8|187009.3|186879.3|9
1737356300000|2025-01-20 06:58:20|187008.4|186878.4|187030.6|186900.6|187052.9|186903.3|187008.4|186837.1|16
1737356310000|2025-01-20 06:58:30|187030|186900|187061|186931|187082.6|186931.1|187030|186880.1|23
1737356320000|2025-01-20 06:58:40|187060.7|186930.7|187046.1|186916.1|187060.7|186930.7|187037.4|186907.4|13
1737356330000|2025-01-20 06:58:50|187045|186915|187042.3|186912.3|187045|186915|187036.8|186906.8|10
1737356340000|2025-01-20 06:59:00|187046.7|186916.7|187002.4|186872.4|187048.4|186918.4|187002.4|186872.4|14
1737356350000|2025-01-20 06:59:10|187001.4|186871.4|187047|186846.8|187064.2|186886.9|187001.4|186834.2|31
1737356360000|2025-01-20 06:59:20|187054.9|186836.4|187011.1|186881.1|187054.9|186886.1|187011.1|186836.4|20
1737356370000|2025-01-20 06:59:30|187011.5|186881.5|187005.8|186875.8|187011.9|186881.9|186999.5|186869.5|18
1737356380000|2025-01-20 06:59:40|187005.9|186875.9|187007.7|186877.7|187007.7|186877.7|186997.5|186867.5|11
1737356390000|2025-01-20 06:59:50|187008.1|186878.1|187012.9|186882.9|187012.9|186882.9|187007.4|186877.4|10
1737356400000|2025-01-20 07:00:00|187015.2|186885.2|187051.3|186921.3|187051.3|186921.3|187015.2|186885.2|31
1737356410000|2025-01-20 07:00:10|187049.1|186919.1|187041.1|186911.1|187049.1|186919.1|187041.1|186911.1|15
1737356420000|2025-01-20 07:00:20|187041.2|186911.2|187050.2|186920.2|187062.3|186932.3|187041.2|186911.2|17
1737356430000|2025-01-20 07:00:30|187050.5|186920.5|187054.7|186924.7|187055.7|186925.7|187050.5|186920.5|12
1737356440000|2025-01-20 07:00:40|187053|186923|187059.4|186929.4|187061.8|186931.8|187052|186922|11
1737356450000|2025-01-20 07:00:50|187059.5|186929.5|187059|186929|187059.5|186929.5|187055.1|186925.1|13
1737356460000|2025-01-20 07:01:00|187060.8|186930.8|187095.6|186965.6|187099.8|186969.8|187055.7|186925.7|19
1737356470000|2025-01-20 07:01:10|187094.5|186964.5|187103|186973|187107.5|186977.5|187094.5|186964.5|10
1737356480000|2025-01-20 07:01:20|187104|186974|187102.9|186972.9|187104|186974|187102.9|186972.9|9
1737356490000|2025-01-20 07:01:30|187098.2|186968.2|187100.9|186970.9|187101.9|186971.9|187097.6|186967.6|15
1737356500000|2025-01-20 07:01:40|187101.6|186971.6|187098.1|186968.1|187101.7|186971.7|187097.9|186967.9|8
1737356510000|2025-01-20 07:01:50|187098.2|186968.2|187099.5|186969.5|187100.5|186970.5|187098.2|186968.2|6
1737356520000|2025-01-20 07:02:00|187103.2|186973.2|187108.9|186978.9|187116.5|186986.5|187103.2|186973.2|14
1737356530000|2025-01-20 07:02:10|187108.7|186978.7|187102.4|186972.4|187108.7|186978.7|187102.4|186972.4|7
1737356540000|2025-01-20 07:02:20|187102.6|186972.6|187104.6|186974.6|187106.5|186976.5|187101.8|186971.8|10
1737356550000|2025-01-20 07:02:30|187106.6|186976.6|187106.4|186976.4|187110.9|186980.9|187101.6|186971.6|16
1737356560000|2025-01-20 07:02:40|187106.5|186976.5|187105.5|186975.5|187106.5|186976.5|187105.3|186975.3|5
1737356570000|2025-01-20 07:02:50|187106.3|186976.3|187100.1|186970.1|187107.3|186977.3|187100|186970|11
1737356580000|2025-01-20 07:03:00|187101.4|186971.4|187095.5|186965.5|187101.4|186971.4|187085.8|186955.8|20
1737356590000|2025-01-20 07:03:10|187096|186966|187099.2|186969.2|187099.2|186969.2|187095.9|186965.9|5
1737356600000|2025-01-20 07:03:20|187094.6|186964.6|187098.1|186968.1|187098.6|186968.6|187094.6|186964.6|4
1737356610000|2025-01-20 07:03:30|187101|186971|187102.5|186972.5|187104.2|186974.2|187099.6|186969.6|9
1737356620000|2025-01-20 07:03:40|187102.1|186972.1|187101|186971|187102.4|186972.4|187101|186971|5
1737356630000|2025-01-20 07:03:50|187101.1|186971.1|187107.3|186977.3|187107.3|186977.3|187101.1|186971.1|12
1737356640000|2025-01-20 07:04:00|187104.6|186974.6|187100.2|186970.2|187108.8|186978.8|187099.1|186969.1|14
1737356650000|2025-01-20 07:04:10|187094.5|186964.5|187068.1|186938.1|187094.5|186964.5|187061|186931|15
1737356660000|2025-01-20 07:04:20|187067.3|186937.3|187068|186938|187068.7|186938.7|187066.4|186936.4|10
1737356670000|2025-01-20 07:04:30|187068.2|186938.2|187078.7|186948.7|187092.1|186962.1|187068.2|186938.2|15
1737356680000|2025-01-20 07:04:40|187078.3|186948.3|187083|186953|187083.1|186953.1|187078.3|186948.3|7
1737356690000|2025-01-20 07:04:50|187083.3|186953.3|187086.6|186956.6|187090.4|186960.4|187083.3|186953.3|11
1737356700000|2025-01-20 07:05:00|187086.3|186956.3|187088.4|186958.4|187088.4|186958.4|187086.1|186956.1|9
1737356710000|2025-01-20 07:05:10|187087.9|186957.9|187103.7|186973.7|187103.7|186973.7|187087.9|186957.9|15
1737356720000|2025-01-20 07:05:20|187103.6|186973.6|187101|186971|187103.6|186973.6|187095.4|186965.4|13
1737356730000|2025-01-20 07:05:30|187101.2|186971.2|187095.9|186965.9|187101.2|186971.2|187090.4|186960.4|11
1737356740000|2025-01-20 07:05:40|187096.8|186966.8|187100.6|186970.6|187100.9|186970.9|187096.8|186966.8|9
1737356750000|2025-01-20 07:05:50|187101.6|186971.6|187103|186973|187103.4|186973.4|187101.6|186971.6|7
1737356760000|2025-01-20 07:06:00|187102.5|186972.5|187105.5|186975.5|187105.8|186975.8|187102.5|186972.5|3
1737356770000|2025-01-20 07:06:10|187105.3|186975.3|187105.9|186975.9|187106.9|186976.9|187103.7|186973.7|7
1737356780000|2025-01-20 07:06:20|187109.6|186979.6|187110.8|186980.8|187110.8|186980.8|187106.1|186976.1|12
1737356790000|2025-01-20 07:06:30|187111|186981|187110.5|186980.5|187111|186981|187110.5|186980.5|2
1737356800000|2025-01-20 07:06:40|187109.7|186979.7|187106.7|186976.7|187109.7|186979.7|187106.7|186976.7|5
1737356810000|2025-01-20 07:06:50|187109.6|186979.6|187111.9|186981.9|187120.9|186990.9|187098.2|186968.2|19
1737356820000|2025-01-20 07:07:00|187112.3|186982.3|187107.2|186977.2|187112.6|186982.6|187107.2|186977.2|12
1737356830000|2025-01-20 07:07:10|187108.8|186978.8|187131.5|187001.5|187133.1|187003.1|187108.8|186978.8|12
1737356840000|2025-01-20 07:07:20|187128.8|186998.8|187131.8|187001.8|187131.8|187001.8|187128.8|186998.8|3
1737356850000|2025-01-20 07:07:30|187132.1|187002.1|187130.1|187000.1|187133.5|187003.5|187130.1|187000.1|6
1737356860000|2025-01-20 07:07:40|187130.3|187000.3|187131.3|187001.3|187131.3|187001.3|187130.3|187000.3|3
1737356870000|2025-01-20 07:07:50|187131.7|187001.7|187107.5|187017.5|187131.7|187021.7|187107.5|187001.7|4
1737356880000|2025-01-20 07:08:00|187107.3|187017.3|187109.3|187019.3|187109.3|187019.3|187107.1|187017.1|10
1737356890000|2025-01-20 07:08:10|187109.1|187019.1|187114.8|187024.8|187114.8|187024.8|187109.1|187019.1|10
1737356900000|2025-01-20 07:08:20|187115.5|187025.5|187050.8|186920.8|187115.5|187025.5|187046.4|186916.4|19
1737356910000|2025-01-20 07:08:30|187051.2|186921.2|187049|186919|187053.2|186923.2|187046.1|186916.1|13
1737356920000|2025-01-20 07:08:40|187049.3|186919.3|187071.1|186941.1|187072.2|186942.2|187047.9|186917.9|13
1737356930000|2025-01-20 07:08:50|187071.5|186941.5|187071.2|186941.2|187071.6|186941.6|187069.8|186939.8|10
1737356940000|2025-01-20 07:09:00|187071.6|186941.6|187077.3|186947.3|187077.8|186947.8|187071.1|186941.1|15
1737356950000|2025-01-20 07:09:10|187077.7|186947.7|187075.9|186945.9|187078|186948|187074.3|186944.3|12
1737356960000|2025-01-20 07:09:20|187077|186947|187076.4|186946.4|187078.3|186948.3|187076|186946|7
1737356970000|2025-01-20 07:09:30|187077.2|186947.2|187078.4|186948.4|187078.4|186948.4|187077.2|186947.2|4
1737356980000|2025-01-20 07:09:40|187079.7|186949.7|187074.6|186944.6|187079.7|186949.7|187074.6|186944.6|6
1737356990000|2025-01-20 07:09:50|187073.8|186943.8|187052.5|186922.5|187073.8|186943.8|187052.5|186922.5|12
1737357000000|2025-01-20 07:10:00|187053.4|186923.4|187055.9|186925.9|187055.9|186925.9|187052.5|186922.5|10
1737357010000|2025-01-20 07:10:10|187055.8|186925.8|187073.4|186943.4|187076.1|186946.1|187055.8|186925.8|18
1737357020000|2025-01-20 07:10:20|187072.1|186942.1|187070.4|186940.4|187082.5|186952.5|187070.4|186940.4|21
1737357030000|2025-01-20 07:10:30|187069.4|186939.4|187073.3|186943.3|187073.3|186943.3|187069.1|186939.1|6
1737357040000|2025-01-20 07:10:40|187069.5|186939.5|187076.6|186946.6|187087.4|186957.4|187059.3|186929.3|12
1737357050000|2025-01-20 07:10:50|187073.5|186943.5|187077.8|186947.8|187089.9|186959.9|187068.2|186938.2|23
1737357060000|2025-01-20 07:11:00|187076.4|186946.4|187081.6|186951.6|187081.6|186951.6|187076.4|186946.4|11
1737357070000|2025-01-20 07:11:10|187081|186951|187080.9|186950.9|187081.9|186951.9|187077.6|186947.6|12
1737357080000|2025-01-20 07:11:20|187081|186951|187078.1|186948.1|187081.4|186951.4|187078.1|186948.1|8
1737357090000|2025-01-20 07:11:30|187078|186948|187065.7|186935.7|187078.3|186948.3|187054.4|186924.4|20
1737357100000|2025-01-20 07:11:40|187066.2|186936.2|187066.6|186936.6|187067.3|186937.3|187059.5|186929.5|8
1737357110000|2025-01-20 07:11:50|187063.1|186933.1|187031.9|186941.9|187068.6|186941.9|187026.3|186925.1|21
1737357120000|2025-01-20 07:12:00|187033.9|186943.9|187051.5|186921.5|187051.5|186943.9|187033.9|186918|13
1737357130000|2025-01-20 07:12:10|187051.9|186921.9|187047.2|186917.2|187052.1|186922.1|187047.2|186917.2|7
1737357140000|2025-01-20 07:12:20|187044.7|186914.7|187046.7|186916.7|187047.1|186917.1|187043.4|186913.4|5
1737357150000|2025-01-20 07:12:30|187051.6|186921.6|187069.6|186939.6|187074.9|186944.9|187048.1|186918.1|18
1737357160000|2025-01-20 07:12:40|187069.5|186939.5|187067.2|186937.2|187081.3|186951.3|187067.2|186937.2|19
1737357170000|2025-01-20 07:12:50|187067.5|186937.5|187081|186951|187084.2|186954.2|187067.5|186937.5|12
1737357180000|2025-01-20 07:13:00|187081.1|186951.1|187081.8|186951.8|187088.2|186958.2|187081|186951|8
1737357190000|2025-01-20 07:13:10|187082.4|186952.4|187089.7|186959.7|187093.5|186963.5|187082.4|186952.4|14
1737357200000|2025-01-20 07:13:20|187089.8|186959.8|187042.6|186952.6|187089.9|186964.7|187041.9|186951.9|9
1737357210000|2025-01-20 07:13:30|187042.3|186952.3|187035.2|186945.2|187042.3|186952.3|187035.2|186945.2|9
1737357220000|2025-01-20 07:13:40|187034.8|186944.8|187057.3|186967.3|187062.3|186972.3|187034.1|186944.1|12
1737357230000|2025-01-20 07:13:50|187057.2|186967.2|187067.9|186977.9|187067.9|186977.9|187057.2|186967.2|9
1737357240000|2025-01-20 07:14:00|187068|186978|187068.7|186978.7|187068.7|186978.7|187068|186978|3
1737357250000|2025-01-20 07:14:10|187069.2|186979.2|187069.2|186979.2|187069.2|186979.2|187069.2|186979.2|1
1737357260000|2025-01-20 07:14:20|187069.1|186979.1|187060.7|186970.7|187091|186979.1|187057.8|186961|13
1737357270000|2025-01-20 07:14:30|187060.8|186970.8|187060.7|186970.7|187063.5|186973.5|187057.4|186967.4|5
1737357280000|2025-01-20 07:14:40|187053.2|186963.2|187064|186974|187064|186974|187051.9|186961.9|9
1737357290000|2025-01-20 07:14:50|187064.5|186974.5|187065.8|186975.8|187065.8|186975.8|187064.5|186974.5|5
1737357300000|2025-01-20 07:15:00|187066.1|186976.1|187088.5|186998.5|187115.5|186998.5|187066.1|186971.7|17
1737357310000|2025-01-20 07:15:10|187086.7|186996.7|187084|186994|187086.7|186996.7|187083.8|186993.8|6
1737357320000|2025-01-20 07:15:20|187084.4|186994.4|187085.5|186995.5|187092.2|187002.2|187084.4|186994.4|12
1737357330000|2025-01-20 07:15:30|187084.8|186994.8|187068.3|186978.3|187085.2|186995.2|187068.3|186978.3|10
1737357340000|2025-01-20 07:15:40|187071.6|186981.6|187084.1|186994.1|187084.4|186994.4|187071.6|186981.6|9
1737357350000|2025-01-20 07:15:50|187083.4|186993.4|187081.4|186991.4|187083.4|186993.4|187080.7|186990.7|7
1737357360000|2025-01-20 07:16:00|187083.8|186993.8|187114.5|187024.5|187117.5|187027.5|187083.8|186993.8|14
1737357370000|2025-01-20 07:16:10|187115.2|187025.2|187115.4|187025.4|187115.8|187025.8|187113.4|187023.4|12
1737357380000|2025-01-20 07:16:20|187115.5|187025.5|187114.9|187024.9|187116.1|187026.1|187114.5|187024.5|9
1737357390000|2025-01-20 07:16:30|187115|187025|187142.7|187012.7|187142.8|187031|187114.8|187011.8|13
1737357400000|2025-01-20 07:16:40|187142.6|187012.6|187139.8|187009.8|187142.7|187012.7|187139.8|187009.8|4
1737357410000|2025-01-20 07:16:50|187139.2|187009.2|187132.3|187002.3|187139.2|187009.2|187127.4|186997.4|12
1737357420000|2025-01-20 07:17:00|187134.9|187004.9|187126.6|186996.6|187135.3|187005.3|187123.1|186993.1|7
1737357430000|2025-01-20 07:17:10|187126.5|186996.5|187114.6|186984.6|187126.5|186996.5|187114.6|186984.6|7
1737357440000|2025-01-20 07:17:20|187119.8|186989.8|187167.3|187037.3|187169.9|187039.9|187119.8|186989.8|18
1737357450000|2025-01-20 07:17:30|187167.2|187037.2|187169.8|187039.8|187173|187043|187166.9|187036.9|14
1737357460000|2025-01-20 07:17:40|187167.3|187037.3|187170.7|187040.7|187170.7|187040.7|187167.3|187037.3|9
1737357470000|2025-01-20 07:17:50|187169.8|187039.8|187171.5|187041.5|187171.5|187041.5|187169.8|187039.8|4
1737357480000|2025-01-20 07:18:00|187171.4|187041.4|187182.9|187052.9|187189.7|187059.7|187171.4|187041.4|10
1737357490000|2025-01-20 07:18:10|187183|187053|187180.6|187050.6|187183.9|187075.1|187160.6|187050.6|11
1737357500000|2025-01-20 07:18:20|187180.8|187050.8|187180.9|187050.9|187181.2|187051.2|187180.8|187050.8|3
1737357510000|2025-01-20 07:18:30|187176.1|187046.1|187157.3|187027.3|187176.1|187046.1|187157.3|187027.3|20
1737357520000|2025-01-20 07:18:40|187157.5|187027.5|187141.9|187011.9|187157.5|187027.5|187137.6|187007.6|13
1737357530000|2025-01-20 07:18:50|187130.1|187000.1|187135.6|187005.6|187135.6|187022.9|187108.4|186999.6|13
1737357540000|2025-01-20 07:19:00|187135.2|187005.2|187135.9|187005.9|187139.7|187009.7|187135.2|187005.2|13
1737357550000|2025-01-20 07:19:10|187135.7|187005.7|187140.4|187010.4|187140.4|187010.4|187135.7|187005.7|4
1737357560000|2025-01-20 07:19:20|187139.6|187009.6|187137|187007|187140.4|187010.4|187132.9|187002.9|9
1737357570000|2025-01-20 07:19:30|187136.7|187006.7|187132.8|187002.8|187136.7|187006.7|187132.8|187002.8|7
1737357580000|2025-01-20 07:19:40|187132.4|187002.4|187136.3|187006.3|187136.3|187006.3|187132.2|187002.2|6
1737357590000|2025-01-20 07:19:50|187136|187006|187143.5|187013.5|187143.8|187013.8|187135.2|187005.2|12
1737357600000|2025-01-20 07:20:00|187143.7|187013.7|187150.4|187020.4|187150.4|187020.4|187139.9|187009.9|7
1737357610000|2025-01-20 07:20:10|187146.3|187016.3|187125.9|187035.9|187146.3|187035.9|187125.9|187016.3|2
1737357620000|2025-01-20 07:20:20|187125.8|187035.8|187131|187041|187131|187041|187125.8|187035.8|6
1737357630000|2025-01-20 07:20:30|187130.9|187040.9|187147.4|187057.4|187180|187060.4|187130.9|187032.5|15
1737357640000|2025-01-20 07:20:40|187147.9|187057.9|187130.9|187040.9|187148.9|187058.9|187130.9|187040.9|9
1737357650000|2025-01-20 07:20:50|187130.6|187040.6|187124.6|187034.6|187130.8|187040.8|187120.3|187030.3|16
1737357660000|2025-01-20 07:21:00|187124.4|187034.4|187118.6|187028.6|187125|187035|187118.3|187028.3|10
1737357670000|2025-01-20 07:21:10|187120.9|187030.9|187113.4|187023.4|187120.9|187030.9|187106.4|187016.4|14
1737357680000|2025-01-20 07:21:20|187113.1|187023.1|187112.6|187022.6|187113.1|187023.1|187112.4|187022.4|4
1737357690000|2025-01-20 07:21:30|187114.9|187024.9|187102.6|187012.6|187114.9|187024.9|187102|187012|12
1737357700000|2025-01-20 07:21:40|187106.7|187016.7|187106.7|187016.7|187107.2|187017.2|187106.7|187016.7|3
1737357710000|2025-01-20 07:21:50|187104.8|187014.8|187105.3|187015.3|187105.3|187015.3|187104.8|187014.8|2
1737357720000|2025-01-20 07:22:00|187101.3|187011.3|187100.7|187010.7|187101.3|187011.3|187096.7|187006.7|6
1737357730000|2025-01-20 07:22:10|187100.6|187010.6|187067.1|186937.1|187100.8|187010.8|187055.6|186925.6|12
1737357740000|2025-01-20 07:22:20|187062.9|186932.9|187075.9|186945.9|187076.8|186946.8|187062.9|186932.9|12
1737357750000|2025-01-20 07:22:30|187076.7|186946.7|187034.9|186944.9|187076.8|186952.9|187031.4|186941.4|13
1737357760000|2025-01-20 07:22:40|187043|186953|187047.7|186957.7|187047.7|186957.7|187043|186953|5
1737357770000|2025-01-20 07:22:50|187047.4|186957.4|186976.5|186886.5|187047.4|186957.4|186971.5|186857.5|21
1737357780000|2025-01-20 07:23:00|186974.4|186884.4|186970.8|186880.8|186975.8|186885.8|186969.5|186879.5|16
1737357790000|2025-01-20 07:23:10|186971.1|186881.1|186969|186879|186971.3|186881.3|186965.7|186875.7|10
1737357800000|2025-01-20 07:23:20|186968.7|186878.7|186971.2|186881.2|186971.3|186881.3|186968.7|186878.7|7
1737357810000|2025-01-20 07:23:30|186973|186883|186998.5|186908.5|186998.9|186908.9|186973|186883|8
1737357820000|2025-01-20 07:23:40|186996.5|186906.5|186999.3|186909.3|186999.3|186909.3|186996.1|186906.1|7
1737357830000|2025-01-20 07:23:50|186999.7|186909.7|187011.9|186921.9|187012.4|186922.4|186999.7|186909.7|13
1737357840000|2025-01-20 07:24:00|187010.3|186920.3|187005.4|186915.4|187010.3|186920.3|187005.3|186915.3|7
1737357850000|2025-01-20 07:24:10|187008.5|186918.5|187007.6|186917.6|187008.6|186918.6|187007.3|186917.3|6
1737357860000|2025-01-20 07:24:20|187007.7|186917.7|187006.3|186916.3|187008.9|186918.9|186999.2|186909.2|11
1737357870000|2025-01-20 07:24:30|186998.4|186908.4|186981.9|186891.9|186998.4|186908.4|186981.9|186891.9|11
1737357880000|2025-01-20 07:24:40|186979.3|186889.3|186983|186893|186983|186893|186979.2|186889.2|5
1737357890000|2025-01-20 07:24:50|186983.2|186893.2|186985.8|186895.8|186985.8|186895.8|186982.6|186892.6|7
1737357900000|2025-01-20 07:25:00|186986.1|186896.1|186998.2|186868.2|187002.9|186896.1|186979.7|186868.2|11
1737357910000|2025-01-20 07:25:10|186999.3|186869.3|187002.1|186872.1|187005.3|186875.3|186995.7|186865.7|12
1737357920000|2025-01-20 07:25:20|187002.3|186872.3|186997.2|186907.2|187021.5|186907.2|186984|186872.3|18
1737357930000|2025-01-20 07:25:30|186992.2|186902.2|186995.1|186905.1|186995.4|186905.4|186992.2|186902.2|5
1737357940000|2025-01-20 07:25:40|186994.8|186904.8|186992.1|186902.1|186996.8|186906.8|186986.6|186896.6|13
1737357950000|2025-01-20 07:25:50|186986.8|186896.8|186988.1|186898.1|186988.1|186898.1|186985.8|186895.8|5
1737357960000|2025-01-20 07:26:00|186987.7|186897.7|186975|186885|186988.1|186898.1|186974.5|186884.5|9
1737357970000|2025-01-20 07:26:10|186979.8|186889.8|186961.8|186871.8|186979.8|186889.8|186956.2|186866.2|12
1737357980000|2025-01-20 07:26:20|186963.5|186873.5|186969.4|186879.4|186969.4|186879.4|186961.5|186871.5|8
1737357990000|2025-01-20 07:26:30|186970.1|186880.1|186978.7|186888.7|186978.7|186888.7|186966.8|186876.8|11
1737358000000|2025-01-20 07:26:40|186974|186884|186980.8|186890.8|186980.8|186890.8|186974|186884|6
1737358010000|2025-01-20 07:26:50|186981.2|186891.2|186985.5|186895.5|186985.5|186895.5|186981.2|186891.2|8
1737358020000|2025-01-20 07:27:00|186987.3|186897.3|187031.9|186901.9|187033.6|186903.6|186986.6|186877.4|12
1737358030000|2025-01-20 07:27:10|187031.3|186901.3|187025.8|186895.8|187031.3|186901.3|187024.5|186894.5|10
1737358040000|2025-01-20 07:27:20|187029.5|186899.5|187032.4|186902.4|187033.3|186903.3|187029.5|186899.5|9
1737358050000|2025-01-20 07:27:30|187031.5|186901.5|187030.6|186900.6|187031.5|186901.5|187025.6|186895.6|9
1737358060000|2025-01-20 07:27:40|187033.4|186903.4|187022|186932|187035|186932.3|187020.5|186903.4|9
1737358070000|2025-01-20 07:27:50|187026|186936|187027.4|186937.4|187030.5|186940.5|187026|186936|8
1737358080000|2025-01-20 07:28:00|187027.7|186937.7|187017.5|186927.5|187027.7|186937.7|187017.5|186927.5|4
1737358090000|2025-01-20 07:28:10|187014.6|186924.6|187027.9|186897.9|187033.8|186924.6|187003.8|186892|9
1737358100000|2025-01-20 07:28:20|187028.1|186898.1|187012.1|186922.1|187028.1|186924.7|187012.1|186898.1|4
1737358110000|2025-01-20 07:28:30|187008.7|186918.7|187011.4|186921.4|187011.4|186921.4|187008.7|186918.7|2
1737358120000|2025-01-20 07:28:40|187014.5|186924.5|186961.8|186871.8|187014.5|186924.5|186959.1|186869.1|9
1737358130000|2025-01-20 07:28:50|186960.9|186870.9|186958|186868|186960.9|186870.9|186958|186868|5
1737358140000|2025-01-20 07:29:00|186961.4|186871.4|186961.1|186871.1|186961.4|186871.4|186961.1|186871.1|3
1737358150000|2025-01-20 07:29:10|186962.4|186872.4|186965.4|186875.4|186965.6|186875.6|186961.9|186871.9|4
1737358160000|2025-01-20 07:29:20|186964.5|186874.5|186962|186872|186964.5|186874.5|186959.2|186869.2|8
1737358170000|2025-01-20 07:29:30|186962.1|186872.1|186962.1|186872.1|186962.1|186872.1|186962.1|186872.1|1
1737358180000|2025-01-20 07:29:40|186965.5|186875.5|186965|186875|186969.6|186879.6|186964.7|186874.7|9
1737358190000|2025-01-20 07:29:50|186965.8|186875.8|186974.6|186884.6|186974.6|186884.6|186965.8|186875.8|7
1737358200000|2025-01-20 07:30:00|186974.3|186884.3|186971|186881|186974.3|186884.3|186970.9|186880.9|5
1737358210000|2025-01-20 07:30:10|186971.2|186881.2|186972|186882|186984.4|186894.4|186971.2|186881.2|14
1737358220000|2025-01-20 07:30:20|186973.5|186883.5|186986.4|186896.4|186986.7|186896.7|186973.5|186883.5|14
1737358230000|2025-01-20 07:30:30|186986.3|186896.3|187094|187004|187094|187004|186978.4|186888.4|16
1737358240000|2025-01-20 07:30:40|187095.5|187005.5|187079.5|186989.5|187095.6|187005.6|187077.9|186987.9|12
1737358250000|2025-01-20 07:30:50|187079.6|186989.6|187066.5|186976.5|187079.6|186989.6|187065.7|186975.7|10
1737358260000|2025-01-20 07:31:00|187065.8|186975.8|187079|186989|187081.4|186991.4|187065.8|186975.8|9
1737358270000|2025-01-20 07:31:10|187079.4|186989.4|187079.3|186989.3|187082.3|186992.3|187078.9|186988.9|11
1737358280000|2025-01-20 07:31:20|187079|186989|187076.4|186986.4|187079|186989|187072.1|186982.1|14
1737358290000|2025-01-20 07:31:30|187076.3|186986.3|187064.9|186974.9|187076.3|186986.3|187063.7|186973.7|15
1737358300000|2025-01-20 07:31:40|187058.1|186968.1|187059.7|186969.7|187059.7|186969.7|187054.7|186964.7|8
1737358310000|2025-01-20 07:31:50|187059.8|186969.8|187069|186939|187069|186969.9|187045.6|186937.2|11
1737358320000|2025-01-20 07:32:00|187069.2|186939.2|187017.1|186927.1|187069.4|186939.4|187017.1|186927.1|11
1737358330000|2025-01-20 07:32:10|187016|186926|187017.7|186927.7|187018.1|186928.1|187013.1|186923.1|6
1737358340000|2025-01-20 07:32:20|187010.5|186920.5|187006.5|186916.5|187010.5|186920.5|187004.8|186914.8|12
1737358350000|2025-01-20 07:32:30|187007|186917|187016.9|186926.9|187016.9|186926.9|187007|186917|9
1737358360000|2025-01-20 07:32:40|187016.5|186926.5|187016.1|186926.1|187016.7|186926.7|187016.1|186926.1|4
1737358370000|2025-01-20 07:32:50|187018.8|186928.8|187018.5|186928.5|187022.8|186932.8|187018.5|186928.5|6
1737358380000|2025-01-20 07:33:00|187021.3|186931.3|187026.7|186936.7|187029.2|186939.2|187021.3|186931.3|15
1737358390000|2025-01-20 07:33:10|187027|186937|187065.7|186975.7|187065.7|186975.7|187026.5|186936.5|12
1737358400000|2025-01-20 07:33:20|187065.8|186975.8|187065.2|186975.2|187066|186976|187065|186975|8
1737358410000|2025-01-20 07:33:30|187064.8|186974.8|187048.4|186958.4|187064.8|186974.8|187048.4|186958.4|14
1737358420000|2025-01-20 07:33:40|187051.4|186961.4|187026.9|186936.9|187060.2|186961.7|187020.9|186928.2|13
1737358430000|2025-01-20 07:33:50|187028.1|186938.1|186941.3|186811.3|187029.4|186939.4|186915|186810.5|17
1737358440000|2025-01-20 07:34:00|186946|186816|186947.4|186817.4|186950.9|186820.9|186943.2|186813.2|23
1737358450000|2025-01-20 07:34:10|186947.3|186817.3|186951|186821|186951|186821|186946.2|186816.2|9
1737358460000|2025-01-20 07:34:20|186951.3|186821.3|186954.7|186824.7|186954.8|186824.8|186951.3|186821.3|13
1737358470000|2025-01-20 07:34:30|186954.6|186824.6|186957.1|186827.1|186957.3|186827.3|186954.3|186824.3|11
1737358480000|2025-01-20 07:34:40|186956.9|186826.9|186962.7|186832.7|186963.2|186833.2|186956.8|186826.8|9
1737358490000|2025-01-20 07:34:50|186961.8|186831.8|186945|186855|186961.8|186856.3|186944.9|186831.8|6
1737358500000|2025-01-20 07:35:00|186939.4|186849.4|186929.1|186839.1|186939.4|186849.4|186929.1|186839.1|13
1737358510000|2025-01-20 07:35:10|186934.5|186844.5|186924.9|186834.9|186934.5|186844.5|186911.8|186821.8|24
1737358520000|2025-01-20 07:35:20|186924.3|186834.3|186920.2|186830.2|186924.3|186834.3|186920.2|186830.2|3
1737358530000|2025-01-20 07:35:30|186918.1|186828.1|186924.2|186834.2|186924.2|186834.2|186915.7|186825.7|10
1737358540000|2025-01-20 07:35:40|186925.4|186835.4|186920.8|186830.8|186928.4|186838.4|186920.8|186830.8|14
1737358550000|2025-01-20 07:35:50|186920.7|186830.7|186925.2|186835.2|186926.6|186836.6|186920.7|186830.7|9
1737358560000|2025-01-20 07:36:00|186925.5|186835.5|186928.6|186838.6|186928.6|186838.6|186921.7|186831.7|11
1737358570000|2025-01-20 07:36:10|186928.7|186838.7|186926.3|186836.3|186928.7|186838.7|186926.2|186836.2|5
1737358580000|2025-01-20 07:36:20|186926.5|186836.5|186926.8|186836.8|186928.5|186838.5|186922.2|186832.2|11
1737358590000|2025-01-20 07:36:30|186927|186837|186926.3|186836.3|186927.7|186837.7|186925.5|186835.5|12
1737358600000|2025-01-20 07:36:40|186923|186833|186927.2|186837.2|186927.2|186837.2|186923|186833|4
1737358610000|2025-01-20 07:36:50|186923.9|186833.9|186917.1|186827.1|186924|186834|186913.9|186823.9|10
1737358620000|2025-01-20 07:37:00|186917.3|186827.3|186940.9|186810.9|186940.9|186832.2|186917.3|186809.9|7
1737358630000|2025-01-20 07:37:10|186941.6|186811.6|186922.6|186832.6|186941.6|186832.6|186922.4|186805.8|8
1737358640000|2025-01-20 07:37:20|186922.8|186832.8|186920.7|186830.7|186923|186833|186915.4|186825.4|9
1737358650000|2025-01-20 07:37:30|186916.8|186826.8|186918.4|186828.4|186918.4|186828.4|186912|186822|5
1737358660000|2025-01-20 07:37:40|186915.7|186825.7|186916.6|186826.6|186916.6|186826.6|186914.5|186824.5|5
1737358670000|2025-01-20 07:37:50|186912.5|186822.5|186911|186821|186915.3|186825.3|186910.2|186820.2|6
1737358680000|2025-01-20 07:38:00|186909.6|186819.6|186915.1|186825.1|186915.1|186825.1|186909.6|186819.6|3
1737358690000|2025-01-20 07:38:10|186908.6|186818.6|186844.4|186754.4|186908.6|186818.6|186843.1|186753.1|11
1737358700000|2025-01-20 07:38:20|186844.2|186754.2|186826.8|186736.8|186858.4|186768.4|186811|186721|16
1737358710000|2025-01-20 07:38:30|186827|186737|186872.8|186782.8|186873.5|186783.5|186827|186737|10
1737358720000|2025-01-20 07:38:40|186872.6|186782.6|186906|186816|186917|186827|186872.4|186782.4|17
1737358730000|2025-01-20 07:38:50|186907.1|186817.1|186906.7|186816.7|186907.1|186817.1|186906.7|186816.7|3
1737358740000|2025-01-20 07:39:00|186907|186817|186909.3|186819.3|186909.5|186819.5|186907|186817|3
1737358750000|2025-01-20 07:39:10|186909|186819|186908.5|186818.5|186911|186821|186905|186815|12
1737358760000|2025-01-20 07:39:20|186908.4|186818.4|186901.2|186811.2|186908.4|186818.4|186901.2|186811.2|12
1737358770000|2025-01-20 07:39:30|186901.4|186811.4|186923.4|186793.4|186925.5|186811.4|186893.1|186778.2|19
1737358780000|2025-01-20 07:39:40|186924|186794|186923.9|186793.9|186924.1|186794.1|186923.9|186793.9|5
1737358790000|2025-01-20 07:39:50|186923.6|186793.6|186922.2|186792.2|186923.6|186793.6|186922.1|186792.1|7
1737358800000|2025-01-20 07:40:00|186920|186790|186889.9|186799.9|186920|186806.3|186889.9|186776.4|16
1737358810000|2025-01-20 07:40:10|186890|186800|186897.3|186767.3|186909.3|186800|186888.9|186767|13
1737358820000|2025-01-20 07:40:20|186896.8|186766.8|186895.8|186805.8|186901.7|186805.8|186886.1|186765.6|11
1737358830000|2025-01-20 07:40:30|186895.6|186805.6|186896|186806|186896|186806|186893|186803|7
1737358840000|2025-01-20 07:40:40|186891.8|186801.8|186916.5|186786.5|186919.7|186806|186891.8|186786.5|6
1737358850000|2025-01-20 07:40:50|186917.5|186787.5|186909|186819|186923.5|186819|186909|186787.5|6
1737358860000|2025-01-20 07:41:00|186900.3|186810.3|186858.6|186768.6|186907.3|186817.3|186855.6|186765.6|21
1737358870000|2025-01-20 07:41:10|186858.3|186768.3|186859.3|186769.3|186859.7|186769.7|186857.9|186767.9|5
1737358880000|2025-01-20 07:41:20|186858.1|186768.1|186861.5|186771.5|186862.2|186772.2|186858.1|186768.1|16
1737358890000|2025-01-20 07:41:30|186858.1|186768.1|186883.5|186793.5|186883.5|186793.5|186857.9|186767.9|17
1737358900000|2025-01-20 07:41:40|186884.1|186794.1|186877.4|186787.4|186884.4|186794.4|186877|186787|9
1737358910000|2025-01-20 07:41:50|186877.2|186787.2|186871.8|186781.8|186877.2|186787.2|186868.8|186778.8|8
1737358920000|2025-01-20 07:42:00|186856.6|186766.6|186872.3|186782.3|186872.3|186782.3|186856.5|186766.5|6
1737358930000|2025-01-20 07:42:10|186872|186782|186876.2|186786.2|186876.2|186786.2|186871.9|186781.9|7
1737358940000|2025-01-20 07:42:20|186875.7|186785.7|186875.8|186785.8|186875.8|186785.8|186871.1|186781.1|5
1737358950000|2025-01-20 07:42:30|186875.5|186785.5|186851.3|186761.3|186875.5|186785.5|186837.9|186747.9|12
1737358960000|2025-01-20 07:42:40|186851.4|186761.4|186848.5|186758.5|186851.4|186761.4|186845|186755|12
1737358970000|2025-01-20 07:42:50|186848.7|186758.7|186846.3|186756.3|186849.8|186759.8|186846.3|186756.3|9
1737358980000|2025-01-20 07:43:00|186843.8|186753.8|186846.8|186756.8|186846.8|186756.8|186843.8|186753.8|3
1737358990000|2025-01-20 07:43:10|186844.2|186754.2|186864.4|186734.4|186864.4|186755|186843.2|186734.4|8
1737359000000|2025-01-20 07:43:20|186861.9|186731.9|186832.8|186742.8|186861.9|186750.7|186831|186731.9|9
1737359010000|2025-01-20 07:43:30|186832.9|186742.9|186857.7|186767.7|186864.8|186774.8|186832.8|186742.8|15
1737359020000|2025-01-20 07:43:40|186851.6|186761.6|186822.3|186732.3|186851.6|186761.6|186796.7|186706.7|22
1737359030000|2025-01-20 07:43:50|186821.6|186731.6|186821.1|186731.1|186822.9|186732.9|186820.4|186730.4|9
1737359040000|2025-01-20 07:44:00|186817|186727|186831.5|186701.5|186833.5|186728.9|186813.3|186700.5|15
1737359050000|2025-01-20 07:44:10|186829.7|186699.7|186832.5|186702.5|186832.5|186702.5|186829.7|186699.7|10
1737359060000|2025-01-20 07:44:20|186831|186701|186834.7|186704.7|186835.1|186705.1|186828.1|186698.1|12
1737359070000|2025-01-20 07:44:30|186834.8|186704.8|186829.4|186699.4|186835.7|186705.7|186829.4|186699.4|10
1737359080000|2025-01-20 07:44:40|186829.7|186699.7|186835.5|186705.5|186836.2|186706.2|186827.2|186697.2|19
1737359090000|2025-01-20 07:44:50|186835|186705|186836.9|186706.9|186837|186707|186833.8|186703.8|11
1737359100000|2025-01-20 07:45:00|186836.7|186706.7|186829.1|186699.1|186836.9|186706.9|186825.8|186695.8|10
1737359110000|2025-01-20 07:45:10|186824.5|186694.5|186826.6|186696.6|186826.9|186696.9|186822.5|186692.5|8
1737359120000|2025-01-20 07:45:20|186827|186697|186825.1|186695.1|186827|186697|186815.3|186685.3|14
1737359130000|2025-01-20 07:45:30|186824.9|186694.9|186822.1|186692.1|186824.9|186694.9|186819.1|186689.1|5
1737359140000|2025-01-20 07:45:40|186821.6|186691.6|186821.6|186691.6|186821.7|186691.7|186821.6|186691.6|3
1737359150000|2025-01-20 07:45:50|186820.6|186690.6|186819|186689|186823.1|186693.1|186817.2|186687.2|9
1737359160000|2025-01-20 07:46:00|186818.8|186688.8|186821|186691|186821|186691|186813.3|186683.3|11
1737359170000|2025-01-20 07:46:10|186821.5|186691.5|186796|186666|186821.5|186691.5|186790.6|186660.6|11
1737359180000|2025-01-20 07:46:20|186796.5|186666.5|186799.5|186669.5|186799.5|186669.5|186794.4|186664.4|7
1737359190000|2025-01-20 07:46:30|186799.7|186669.7|186800.2|186670.2|186801.2|186671.2|186799.7|186669.7|4
1737359200000|2025-01-20 07:46:40|186799.8|186669.8|186805.6|186675.6|186805.6|186675.6|186799|186669|7
1737359210000|2025-01-20 07:46:50|186805.8|186675.8|186815.5|186685.5|186815.5|186685.5|186805.8|186675.8|10
1737359220000|2025-01-20 07:47:00|186815.2|186685.2|186817.9|186687.9|186819.5|186689.5|186815.2|186685.2|9
1737359230000|2025-01-20 07:47:10|186818.8|186688.8|186820.3|186690.3|186821|186691|186818.8|186688.8|4
1737359240000|2025-01-20 07:47:20|186820|186690|186810|186680|186820|186690|186808.8|186678.8|5
1737359250000|2025-01-20 07:47:30|186809.5|186679.5|186803.5|186673.5|186809.5|186679.5|186801.7|186671.7|6
1737359260000|2025-01-20 07:47:40|186803.7|186673.7|186807.8|186677.8|186807.8|186677.8|186801.4|186671.4|8
1737359270000|2025-01-20 07:47:50|186807.5|186677.5|186811.6|186681.6|186811.6|186681.6|186807.5|186677.5|6
1737359280000|2025-01-20 07:48:00|186808.4|186678.4|186810.9|186680.9|186810.9|186680.9|186803.2|186673.2|9
1737359290000|2025-01-20 07:48:10|186811.5|186681.5|186808|186678|186817.1|186687.1|186799.5|186669.5|16
1737359300000|2025-01-20 07:48:20|186808.4|186678.4|186814.7|186684.7|186817.2|186687.2|186803.9|186673.9|11
1737359310000|2025-01-20 07:48:30|186815.7|186685.7|186819.2|186689.2|186819.2|186689.2|186815.7|186685.7|12
1737359320000|2025-01-20 07:48:40|186819.7|186689.7|186822.7|186692.7|186824|186694|186819.7|186689.7|5
1737359330000|2025-01-20 07:48:50|186824.3|186694.3|186824.1|186694.1|186824.4|186694.4|186823.9|186693.9|5
1737359340000|2025-01-20 07:49:00|186823.7|186693.7|186816.4|186686.4|186835.4|186705.4|186788.8|186686.4|10
1737359350000|2025-01-20 07:49:10|186815.9|186685.9|186820.3|186690.3|186820.3|186690.3|186815.9|186685.9|7
1737359360000|2025-01-20 07:49:20|186827.2|186697.2|186824.9|186694.9|186833.6|186703.6|186823.7|186693.7|7
1737359370000|2025-01-20 07:49:30|186825.3|186695.3|186835.6|186705.6|186835.6|186705.6|186824.3|186694.3|11
1737359380000|2025-01-20 07:49:40|186836.4|186706.4|186841.4|186711.4|186843|186713|186835.6|186705.6|6
1737359390000|2025-01-20 07:49:50|186841.6|186711.6|186846.7|186716.7|186846.7|186716.7|186841.6|186711.6|3
1737359400000|2025-01-20 07:50:00|186847.1|186717.1|186845.2|186715.2|186847.1|186717.1|186844.2|186714.2|6
1737359410000|2025-01-20 07:50:10|186845.6|186715.6|186845.5|186715.5|186845.6|186715.6|186845.5|186715.5|2
1737359420000|2025-01-20 07:50:20|186845.2|186715.2|186817.9|186687.9|186845.2|186715.2|186817.5|186687.5|6
1737359430000|2025-01-20 07:50:30|186818|186688|186821.9|186691.9|186821.9|186691.9|186818|186688|2
1737359440000|2025-01-20 07:50:40|186822.4|186692.4|186823.3|186693.3|186833.7|186703.7|186821.8|186691.8|10
1737359450000|2025-01-20 07:50:50|186823.6|186693.6|186834.9|186704.9|186834.9|186704.9|186823.3|186693.3|9
1737359460000|2025-01-20 07:51:00|186834.5|186704.5|186835|186705|186835.4|186705.4|186834.5|186704.5|8
1737359470000|2025-01-20 07:51:10|186834.9|186704.9|186835.2|186705.2|186835.2|186705.2|186834.9|186704.9|2
1737359480000|2025-01-20 07:51:20|186836.1|186706.1|186838.8|186708.8|186847.2|186717.2|186836.1|186706.1|11
1737359490000|2025-01-20 07:51:30|186839.4|186709.4|186840.2|186710.2|186840.2|186710.2|186837.4|186707.4|7
1737359500000|2025-01-20 07:51:40|186836.9|186706.9|186842.3|186712.3|186842.3|186712.3|186836.9|186706.9|7
1737359510000|2025-01-20 07:51:50|186841.9|186711.9|186846.9|186716.9|186853.3|186723.3|186841.9|186711.9|10
1737359520000|2025-01-20 07:52:00|186843.7|186713.7|186848.9|186718.9|186851.7|186721.7|186841.7|186711.7|8
1737359530000|2025-01-20 07:52:10|186849.6|186719.6|186847.8|186717.8|186858.4|186728.4|186847.8|186717.8|11
1737359540000|2025-01-20 07:52:20|186847.9|186717.9|186847.5|186717.5|186848.3|186718.3|186847.5|186717.5|6
1737359550000|2025-01-20 07:52:30|186847.6|186717.6|186860.4|186730.4|186860.4|186730.4|186847.5|186717.5|10
1737359560000|2025-01-20 07:52:40|186857.5|186727.5|186860.7|186730.7|186860.7|186730.7|186851.8|186721.8|6
1737359570000|2025-01-20 07:52:50|186860.8|186730.8|186848.1|186718.1|186860.9|186730.9|186848.1|186718.1|9
1737359580000|2025-01-20 07:53:00|186848.4|186718.4|186847.8|186717.8|186848.4|186718.4|186842.2|186712.2|9
1737359590000|2025-01-20 07:53:10|186846.6|186716.6|186848|186718|186848|186718|186846.6|186716.6|5
1737359600000|2025-01-20 07:53:20|186848.3|186718.3|186848.1|186718.1|186848.3|186718.3|186848.1|186718.1|2
1737359610000|2025-01-20 07:53:30|186827.6|186737.6|186830|186740|186830|186740|186827.6|186737.6|3
1737359620000|2025-01-20 07:53:40|186829.7|186739.7|186830|186740|186830.1|186740.1|186829.7|186739.7|4
1737359630000|2025-01-20 07:53:50|186830.1|186740.1|186830|186740|186830.1|186740.1|186830|186740|2
1737359640000|2025-01-20 07:54:00|186827.7|186737.7|186843.4|186753.4|186843.4|186753.4|186827.7|186737.7|7
1737359650000|2025-01-20 07:54:10|186843.3|186753.3|186837.8|186747.8|186843.3|186753.3|186837.8|186747.8|7
1737359660000|2025-01-20 07:54:20|186837.6|186747.6|186844.3|186754.3|186844.3|186754.3|186837.6|186747.6|6
1737359670000|2025-01-20 07:54:30|186844.5|186754.5|186845.1|186755.1|186845.3|186755.3|186844.2|186754.2|8
1737359680000|2025-01-20 07:54:40|186845.3|186755.3|186850.5|186760.5|186850.8|186760.8|186845.3|186755.3|13
1737359690000|2025-01-20 07:54:50|186850.1|186760.1|186906.9|186776.9|186906.9|186776.9|186850.1|186760.1|11
1737359700000|2025-01-20 07:55:00|186906.7|186776.7|186917.4|186827.4|186923.1|186833.1|186906.7|186776.7|19
1737359710000|2025-01-20 07:55:10|186920.9|186830.9|186918.5|186828.5|186925|186835|186918.4|186828.4|10
1737359720000|2025-01-20 07:55:20|186921|186831|186924.1|186834.1|186925.4|186835.4|186921|186831|8
1737359730000|2025-01-20 07:55:30|186924.9|186834.9|186912.4|186822.4|186925.3|186835.3|186911.1|186821.1|11
1737359740000|2025-01-20 07:55:40|186913.4|186823.4|186916.1|186826.1|186916.1|186826.1|186903.5|186813.5|9
1737359750000|2025-01-20 07:55:50|186916|186826|186911|186821|186917.7|186827.7|186910.3|186820.3|18
1737359760000|2025-01-20 07:56:00|186911.4|186821.4|186915|186825|186918.2|186828.2|186911.2|186821.2|13
1737359770000|2025-01-20 07:56:10|186912.9|186822.9|186851.7|186761.7|186912.9|186822.9|186850.3|186760.3|18
1737359780000|2025-01-20 07:56:20|186848.6|186758.6|186849.8|186759.8|186850.7|186760.7|186848.6|186758.6|7
1737359790000|2025-01-20 07:56:30|186849.3|186759.3|186845.8|186755.8|186849.7|186759.7|186845.8|186755.8|14
1737359800000|2025-01-20 07:56:40|186843.7|186753.7|186847.5|186757.5|186847.9|186757.9|186840.9|186750.9|15
1737359810000|2025-01-20 07:56:50|186847.6|186757.6|186845.3|186755.3|186848.5|186758.5|186845.3|186755.3|9
1737359820000|2025-01-20 07:57:00|186845.2|186755.2|186851.1|186761.1|186852.5|186762.5|186845.2|186755.2|9
1737359830000|2025-01-20 07:57:10|186851.5|186761.5|186837.8|186747.8|186851.5|186761.5|186835.8|186745.8|19
1737359840000|2025-01-20 07:57:20|186836.7|186746.7|186831.9|186741.9|186837.5|186747.5|186831.3|186741.3|8
1737359850000|2025-01-20 07:57:30|186831.8|186741.8|186834.8|186744.8|186835.3|186745.3|186831.2|186741.2|11
1737359860000|2025-01-20 07:57:40|186835.2|186745.2|186833.1|186743.1|186835.2|186745.2|186832.7|186742.7|7
1737359870000|2025-01-20 07:57:50|186833.7|186743.7|186829.6|186739.6|186838.2|186748.2|186829.6|186739.6|12
1737359880000|2025-01-20 07:58:00|186829.5|186739.5|186819.2|186729.2|186830.3|186740.3|186819.2|186729.2|13
1737359890000|2025-01-20 07:58:10|186818.2|186728.2|186823.9|186733.9|186827.5|186737.5|186815.3|186725.3|12
1737359900000|2025-01-20 07:58:20|186826.3|186736.3|186823.9|186733.9|186826.3|186736.3|186823.9|186733.9|3
1737359910000|2025-01-20 07:58:30|186827.5|186737.5|186826.3|186736.3|186827.5|186737.5|186826.3|186736.3|2
1737359920000|2025-01-20 07:58:40|186826.2|186736.2|186814|186724|186826.2|186736.2|186807|186717|16
1737359930000|2025-01-20 07:58:50|186809.4|186719.4|186815.4|186725.4|186819.1|186729.1|186809|186719|15
1737359940000|2025-01-20 07:59:00|186815.3|186725.3|186806.4|186716.4|186815.3|186725.3|186806.4|186716.4|10
1737359950000|2025-01-20 07:59:10|186809.6|186719.6|186809.7|186719.7|186809.8|186719.8|186809.6|186719.6|6
1737359960000|2025-01-20 07:59:20|186809.3|186719.3|186805.1|186715.1|186810.5|186720.5|186804.4|186714.4|8
1737359970000|2025-01-20 07:59:30|186805.4|186715.4|186803.9|186713.9|186805.4|186715.4|186803.9|186713.9|8
1737359980000|2025-01-20 07:59:40|186804.5|186714.5|186808.2|186718.2|186808.5|186718.5|186804.5|186714.5|14
1737359990000|2025-01-20 07:59:50|186808.4|186718.4|186804.4|186714.4|186810|186720|186804.4|186714.4|21
1737360000000|2025-01-20 08:00:00|186802.5|186712.5|186793.9|186703.9|186805.6|186715.6|186787.1|186697.1|28
1737360010000|2025-01-20 08:00:10|186791|186701|186796.9|186706.9|186796.9|186706.9|186785.9|186695.9|18
1737360020000|2025-01-20 08:00:20|186797.5|186707.5|186804.3|186714.3|186805.4|186715.4|186796.5|186706.5|19
1737360030000|2025-01-20 08:00:30|186820.9|186730.9|186816|186726|186825.8|186735.8|186813.6|186723.6|12
1737360040000|2025-01-20 08:00:40|186818.6|186728.6|186821.3|186731.3|186822|186732|186818.6|186728.6|7
1737360050000|2025-01-20 08:00:50|186821.9|186731.9|186823.5|186733.5|186829.8|186739.8|186821.9|186731.9|16
1737360060000|2025-01-20 08:01:00|186822.8|186732.8|186825.2|186735.2|186829|186739|186822.6|186732.6|14
1737360070000|2025-01-20 08:01:10|186825.4|186735.4|186833.1|186743.1|186833.1|186743.1|186823.9|186733.9|11
1737360080000|2025-01-20 08:01:20|186833.5|186743.5|186856.9|186766.9|186862|186772|186831.5|186741.5|21
1737360090000|2025-01-20 08:01:30|186856.3|186766.3|186839.6|186749.6|186856.3|186766.3|186839.3|186749.3|20
1737360100000|2025-01-20 08:01:40|186839.5|186749.5|186827.7|186737.7|186839.9|186749.9|186827.7|186737.7|10
1737360110000|2025-01-20 08:01:50|186822.3|186732.3|186826.3|186736.3|186830.6|186740.6|186822|186732|17
1737360120000|2025-01-20 08:02:00|186823.8|186733.8|186808.6|186718.6|186823.8|186733.8|186805.4|186715.4|17
1737360130000|2025-01-20 08:02:10|186809|186719|186810.1|186720.1|186810.6|186720.6|186809|186719|4
1737360140000|2025-01-20 08:02:20|186808.4|186718.4|186815.9|186725.9|186815.9|186725.9|186808.4|186718.4|8
1737360150000|2025-01-20 08:02:30|186816.1|186726.1|186826.4|186736.4|186826.7|186736.7|186814|186724|7
1737360160000|2025-01-20 08:02:40|186826.3|186736.3|186823.3|186733.3|186826.6|186736.6|186817.9|186727.9|10
1737360170000|2025-01-20 08:02:50|186826.4|186736.4|186829|186739|186831.3|186741.3|186826.4|186736.4|8
1737360180000|2025-01-20 08:03:00|186830|186740|186825.3|186735.3|186831.5|186741.5|186817.4|186727.4|23
1737360190000|2025-01-20 08:03:10|186825.4|186735.4|186833.7|186743.7|186834.3|186744.3|186825.4|186735.4|23
1737360200000|2025-01-20 08:03:20|186833.6|186743.6|186834.9|186744.9|186835.7|186745.7|186833.6|186743.6|15
1737360210000|2025-01-20 08:03:30|186831.5|186741.5|186824|186734|186831.5|186741.5|186819.2|186729.2|15
1737360220000|2025-01-20 08:03:40|186822.6|186732.6|186836.4|186746.4|186836.7|186746.7|186822.1|186732.1|13
1737360230000|2025-01-20 08:03:50|186836.5|186746.5|186835.3|186745.3|186836.9|186746.9|186835.3|186745.3|6
1737360240000|2025-01-20 08:04:00|186836.7|186746.7|186832.9|186742.9|186837.4|186747.4|186832.9|186742.9|10
1737360250000|2025-01-20 08:04:10|186830.6|186740.6|186832.5|186742.5|186833.1|186743.1|186830.6|186740.6|17
1737360260000|2025-01-20 08:04:20|186833.3|186743.3|186836.1|186746.1|186836.8|186746.8|186833.1|186743.1|17
1737360270000|2025-01-20 08:04:30|186834|186744|186842.6|186752.6|186842.9|186752.9|186834|186744|15
1737360280000|2025-01-20 08:04:40|186844.3|186754.3|186842.7|186752.7|186847.1|186757.1|186842.7|186752.7|11
1737360290000|2025-01-20 08:04:50|186838.6|186748.6|186840.5|186750.5|186840.6|186750.6|186833|186743|21
1737360300000|2025-01-20 08:05:00|186840|186750|186844.2|186754.2|186844.2|186754.2|186840|186750|16
1737360310000|2025-01-20 08:05:10|186844.3|186754.3|186838.7|186748.7|186845.1|186755.1|186837.9|186747.9|11
1737360320000|2025-01-20 08:05:20|186838.6|186748.6|186831.9|186741.9|186842.6|186752.6|186830.3|186740.3|22
1737360330000|2025-01-20 08:05:30|186832|186742|186830.1|186740.1|186832.5|186742.5|186827.8|186737.8|16
1737360340000|2025-01-20 08:05:40|186829.7|186739.7|186825.2|186735.2|186830.9|186740.9|186825.2|186735.2|8
1737360350000|2025-01-20 08:05:50|186823.6|186733.6|186824.2|186734.2|186824.4|186734.4|186816.3|186726.3|13
1737360360000|2025-01-20 08:06:00|186823.6|186733.6|186831.2|186741.2|186831.2|186741.2|186814|186724|13
1737360370000|2025-01-20 08:06:10|186828.7|186738.7|186823.9|186733.9|186831.7|186741.7|186823.9|186733.9|7
1737360380000|2025-01-20 08:06:20|186825.7|186735.7|186834.3|186744.3|186834.4|186744.4|186825.7|186735.7|7
1737360390000|2025-01-20 08:06:30|186834|186744|186842.2|186752.2|186842.8|186752.8|186833.9|186743.9|8
1737360400000|2025-01-20 08:06:40|186841.8|186751.8|186842.4|186752.4|186843|186753|186838.6|186748.6|18
1737360410000|2025-01-20 08:06:50|186842.5|186752.5|186839.7|186749.7|186842.7|186752.7|186839.7|186749.7|13
1737360420000|2025-01-20 08:07:00|186840.4|186750.4|186841.7|186751.7|186841.7|186751.7|186839.7|186749.7|11
1737360430000|2025-01-20 08:07:10|186842.7|186752.7|186842.8|186752.8|186843.9|186753.9|186841.1|186751.1|17
1737360440000|2025-01-20 08:07:20|186843|186753|186849.6|186759.6|186849.6|186759.6|186843|186753|11
1737360450000|2025-01-20 08:07:30|186847.7|186757.7|186847|186757|186850.1|186760.1|186846|186756|13
1737360460000|2025-01-20 08:07:40|186846.7|186756.7|186846|186756|186847.9|186757.9|186846|186756|8
1737360470000|2025-01-20 08:07:50|186844.1|186754.1|186842.6|186752.6|186846|186756|186840.2|186750.2|8
1737360480000|2025-01-20 08:08:00|186844.4|186754.4|186850.4|186760.4|186851.3|186761.3|186844.4|186754.4|14
1737360490000|2025-01-20 08:08:10|186846.2|186756.2|186838|186748|186846.2|186756.2|186835.8|186745.8|13
1737360500000|2025-01-20 08:08:20|186837.9|186747.9|186832.9|186742.9|186838.6|186748.6|186832.9|186742.9|8
1737360510000|2025-01-20 08:08:30|186832.7|186742.7|186838|186748|186838.3|186748.3|186832.7|186742.7|9
1737360520000|2025-01-20 08:08:40|186838.3|186748.3|186840|186750|186840|186750|186838.3|186748.3|8
1737360530000|2025-01-20 08:08:50|186840.4|186750.4|186839.4|186749.4|186840.4|186750.4|186838|186748|10
1737360540000|2025-01-20 08:09:00|186839.2|186749.2|186824.5|186734.5|186839.2|186749.2|186824.5|186734.5|14
1737360550000|2025-01-20 08:09:10|186826.9|186736.9|186830|186740|186830|186740|186826.9|186736.9|3
1737360560000|2025-01-20 08:09:20|186828.1|186738.1|186796.7|186706.7|186828.1|186738.1|186792.3|186702.3|8
1737360570000|2025-01-20 08:09:30|186779.3|186689.3|186780|186690|186780|186690|186775.4|186685.4|5
1737360580000|2025-01-20 08:09:40|186779.8|186689.8|186779.2|186689.2|186780|186690|186778.9|186688.9|5
1737360590000|2025-01-20 08:09:50|186779.5|186689.5|186778.7|186688.7|186781|186691|186778.5|186688.5|7
1737360600000|2025-01-20 08:10:00|186778|186688|186775.6|186685.6|186779.1|186689.1|186775.1|186685.1|5
1737360610000|2025-01-20 08:10:10|186777.1|186687.1|186777.6|186687.6|186778.4|186688.4|186777.1|186687.1|8
1737360620000|2025-01-20 08:10:20|186777.7|186687.7|186778|186688|186778.1|186688.1|186777.7|186687.7|5
1737360630000|2025-01-20 08:10:30|186778.1|186688.1|186771.6|186681.6|186778.1|186688.1|186771.1|186681.1|7
1737360640000|2025-01-20 08:10:40|186776.3|186686.3|186815.5|186725.5|186815.5|186725.5|186776.3|186686.3|12
1737360650000|2025-01-20 08:10:50|186815.7|186725.7|186810.2|186720.2|186815.7|186725.7|186808.1|186718.1|9
1737360660000|2025-01-20 08:11:00|186816.7|186726.7|186815.9|186725.9|186817.5|186727.5|186815.7|186725.7|8
1737360670000|2025-01-20 08:11:10|186819.8|186729.8|186813.9|186723.9|186819.8|186729.8|186809|186719|8
1737360680000|2025-01-20 08:11:20|186817.9|186727.9|186783.9|186693.9|186818.5|186728.5|186779.4|186689.4|15
1737360690000|2025-01-20 08:11:30|186787|186697|186786.7|186696.7|186789.5|186699.5|186786.1|186696.1|5
1737360700000|2025-01-20 08:11:40|186786.2|186696.2|186785|186695|186786.2|186696.2|186784.2|186694.2|5
1737360710000|2025-01-20 08:11:50|186785.2|186695.2|186788.4|186698.4|186788.4|186698.4|186784.6|186694.6|7
1737360720000|2025-01-20 08:12:00|186783.1|186693.1|186782.6|186692.6|186786.1|186696.1|186776.7|186686.7|5
1737360730000|2025-01-20 08:12:10|186775.7|186685.7|186789.5|186699.5|186791.4|186701.4|186775.7|186685.7|5
1737360740000|2025-01-20 08:12:20|186784.5|186694.5|186789.9|186699.9|186790.5|186700.5|186784|186694|9
1737360750000|2025-01-20 08:12:30|186789.8|186699.8|186806|186716|186806|186716|186789.8|186699.8|14
1737360760000|2025-01-20 08:12:40|186805.6|186715.6|186806|186716|186806.1|186716.1|186799.6|186709.6|11
1737360770000|2025-01-20 08:12:50|186805.7|186715.7|186801.9|186711.9|186809|186719|186801.8|186711.8|9
1737360780000|2025-01-20 08:13:00|186805.3|186715.3|186809.9|186719.9|186814.3|186724.3|186805.3|186715.3|8
1737360790000|2025-01-20 08:13:10|186814.5|186724.5|186809.3|186719.3|186818|186728|186804.5|186714.5|12
1737360800000|2025-01-20 08:13:20|186808.9|186718.9|186818.6|186728.6|186818.6|186728.6|186805.1|186715.1|14
1737360810000|2025-01-20 08:13:30|186818.9|186728.9|186822.7|186732.7|186824.4|186734.4|186818.9|186728.9|6
1737360820000|2025-01-20 08:13:40|186824.4|186734.4|186823.9|186733.9|186826.8|186736.8|186819.4|186729.4|8
1737360830000|2025-01-20 08:13:50|186819.2|186729.2|186822.3|186732.3|186822.3|186732.3|186819.2|186729.2|6
1737360840000|2025-01-20 08:14:00|186821.4|186731.4|186821.5|186731.5|186821.8|186731.8|186821.3|186731.3|5
1737360850000|2025-01-20 08:14:10|186821.6|186731.6|186821.4|186731.4|186821.6|186731.6|186820.5|186730.5|4
1737360860000|2025-01-20 08:14:20|186821.2|186731.2|186821.1|186731.1|186824|186734|186815.9|186725.9|10
1737360870000|2025-01-20 08:14:30|186820.8|186730.8|186811.6|186721.6|186820.8|186730.8|186808.7|186718.7|13
1737360880000|2025-01-20 08:14:40|186812.6|186722.6|186815.8|186725.8|186816.5|186726.5|186811|186721|12
1737360890000|2025-01-20 08:14:50|186816.3|186726.3|186785.8|186695.8|186817.2|186727.2|186781.5|186691.5|12
1737360900000|2025-01-20 08:15:00|186782.5|186692.5|186772.2|186682.2|186782.5|186692.5|186769.1|186679.1|11
1737360910000|2025-01-20 08:15:10|186774.4|186684.4|186769.1|186679.1|186779|186689|186767.1|186677.1|13
1737360920000|2025-01-20 08:15:20|186768.9|186678.9|186768.5|186678.5|186768.9|186678.9|186768.5|186678.5|5
1737360930000|2025-01-20 08:15:30|186768.6|186678.6|186778.5|186688.5|186778.5|186688.5|186768.6|186678.6|7
1737360940000|2025-01-20 08:15:40|186778.6|186688.6|186824.4|186734.4|186824.4|186734.4|186777.2|186687.2|10
1737360950000|2025-01-20 08:15:50|186823.7|186733.7|186820|186730|186823.7|186733.7|186818.8|186728.8|9
1737360960000|2025-01-20 08:16:00|186820.7|186730.7|186794.8|186704.8|186822.5|186732.5|186781.5|186691.5|17
1737360970000|2025-01-20 08:16:10|186791.8|186701.8|186793.7|186703.7|186796.6|186706.6|186790.4|186700.4|16
1737360980000|2025-01-20 08:16:20|186790.5|186700.5|186791.7|186701.7|186796.3|186706.3|186790.5|186700.5|9
1737360990000|2025-01-20 08:16:30|186795.5|186705.5|186799.2|186709.2|186799.2|186709.2|186795.5|186705.5|6
1737361000000|2025-01-20 08:16:40|186795|186705|186794.6|186704.6|186827.4|186737.4|186792.4|186702.4|14
1737361010000|2025-01-20 08:16:50|186795|186705|186792|186702|186799.2|186709.2|186792|186702|8
1737361020000|2025-01-20 08:17:00|186795.4|186705.4|186799.3|186709.3|186799.3|186709.3|186792|186702|13
1737361030000|2025-01-20 08:17:10|186799.7|186709.7|186777.6|186687.6|186800|186710|186777.6|186687.6|10
1737361040000|2025-01-20 08:17:20|186777.5|186687.5|186777.9|186687.9|186778.7|186688.7|186773.4|186683.4|14
1737361050000|2025-01-20 08:17:30|186778|186688|186780.5|186690.5|186780.5|186690.5|186776.3|186686.3|9
1737361060000|2025-01-20 08:17:40|186780.7|186690.7|186802.5|186712.5|186802.5|186712.5|186780.4|186690.4|10
1737361070000|2025-01-20 08:17:50|186797.9|186707.9|186825.3|186735.3|186825.3|186735.3|186797.3|186707.3|18
1737361080000|2025-01-20 08:18:00|186825.8|186735.8|186813.5|186723.5|186825.8|186735.8|186812.6|186722.6|9
1737361090000|2025-01-20 08:18:10|186814.4|186724.4|186825.7|186735.7|186825.7|186735.7|186810.5|186720.5|21
1737361100000|2025-01-20 08:18:20|186826.1|186736.1|186823.8|186733.8|186829.5|186739.5|186823.5|186733.5|10
1737361110000|2025-01-20 08:18:30|186823.7|186733.7|186821.4|186731.4|186823.7|186733.7|186821.2|186731.2|5
1737361120000|2025-01-20 08:18:40|186821.2|186731.2|186820.8|186730.8|186821.2|186731.2|186820.6|186730.6|4
1737361130000|2025-01-20 08:18:50|186819.9|186729.9|186818.2|186728.2|186819.9|186729.9|186817.7|186727.7|9
1737361140000|2025-01-20 08:19:00|186817.2|186727.2|186802.2|186712.2|186817.2|186727.2|186800.1|186710.1|15
1737361150000|2025-01-20 08:19:10|186801.6|186711.6|186803.9|186713.9|186810.1|186720.1|186801.4|186711.4|22
1737361160000|2025-01-20 08:19:20|186804.1|186714.1|186825.7|186735.7|186825.7|186735.7|186804.1|186714.1|8
1737361170000|2025-01-20 08:19:30|186825.9|186735.9|186826.4|186736.4|186826.6|186736.6|186825.9|186735.9|4
1737361180000|2025-01-20 08:19:40|186826.3|186736.3|186826.3|186736.3|186826.3|186736.3|186823.3|186733.3|9
1737361190000|2025-01-20 08:19:50|186826.8|186736.8|186826.4|186736.4|186826.8|186736.8|186826.2|186736.2|4
1737361210000|2025-01-20 08:20:10|186824.2|186734.2|186823.9|186733.9|186824.2|186734.2|186823.9|186733.9|2
1737361220000|2025-01-20 08:20:20|186820.6|186730.6|186824.4|186734.4|186826.7|186736.7|186815|186725|11
1737361230000|2025-01-20 08:20:30|186822.3|186732.3|186785.3|186695.3|186822.3|186732.3|186784.9|186694.9|13
1737361240000|2025-01-20 08:20:40|186785.4|186695.4|186784|186694|186785.4|186695.4|186784|186694|9
1737361250000|2025-01-20 08:20:50|186784.7|186694.7|186783.3|186693.3|186784.9|186694.9|186783.3|186693.3|5
1737361260000|2025-01-20 08:21:00|186789.3|186699.3|186794.3|186704.3|186794.7|186704.7|186783.5|186693.5|15
1737361270000|2025-01-20 08:21:10|186795|186705|186798.3|186708.3|186798.4|186708.4|186795|186705|7
1737361280000|2025-01-20 08:21:20|186797.7|186707.7|186798|186708|186798|186708|186797.4|186707.4|6
1737361290000|2025-01-20 08:21:30|186798.2|186708.2|186790.8|186700.8|186801.1|186711.1|186786|186696|12
1737361300000|2025-01-20 08:21:40|186790.6|186700.6|186792.1|186702.1|186792.3|186702.3|186781.3|186691.3|8
1737361310000|2025-01-20 08:21:50|186792.2|186702.2|186791.7|186701.7|186792.8|186702.8|186790.4|186700.4|8
1737361320000|2025-01-20 08:22:00|186791.5|186701.5|186781.8|186691.8|186791.5|186701.5|186781.8|186691.8|14
1737361330000|2025-01-20 08:22:10|186781.6|186691.6|186783.4|186693.4|186784.2|186694.2|186781.6|186691.6|7
1737361340000|2025-01-20 08:22:20|186776.5|186686.5|186783.7|186693.7|186788|186698|186776.5|186686.5|11
1737361350000|2025-01-20 08:22:30|186783.2|186693.2|186781.7|186691.7|186783.8|186693.8|186778.2|186688.2|8
1737361360000|2025-01-20 08:22:40|186781.9|186691.9|186781|186691|186781.9|186691.9|186780|186690|9
1737361370000|2025-01-20 08:22:50|186779|186689|186779.4|186689.4|186781.2|186691.2|186775.5|186685.5|11
1737361380000|2025-01-20 08:23:00|186779|186689|186783|186693|186783|186693|186779|186689|9
1737361390000|2025-01-20 08:23:10|186785.5|186695.5|186777.3|186687.3|186785.5|186695.5|186777.3|186687.3|10
1737361400000|2025-01-20 08:23:20|186779.1|186689.1|186683.6|186593.6|186779.1|186689.1|186676.1|186586.1|14
1737361410000|2025-01-20 08:23:30|186688.1|186598.1|186705.7|186615.7|186715.7|186625.7|186688.1|186598.1|20
1737361420000|2025-01-20 08:23:40|186705.9|186615.9|186666.1|186576.1|186706|186616|186665.2|186575.2|27
1737361430000|2025-01-20 08:23:50|186666.2|186576.2|186700.2|186610.2|186701.7|186611.7|186666.2|186576.2|15
1737361440000|2025-01-20 08:24:00|186688.4|186598.4|186659.5|186569.5|186688.4|186598.4|186659.2|186569.2|23
1737361450000|2025-01-20 08:24:10|186659.3|186569.3|186619.4|186529.4|186659.5|186569.5|186612.4|186522.4|21
1737361460000|2025-01-20 08:24:20|186619|186529|186625.9|186535.9|186626|186536|186618.7|186528.7|17
1737361470000|2025-01-20 08:24:30|186625.6|186535.6|186622.9|186532.9|186635.6|186545.6|186620.8|186530.8|18
1737361480000|2025-01-20 08:24:40|186623|186533|186620|186530|186623|186533|186619.7|186529.7|11
1737361490000|2025-01-20 08:24:50|186632.2|186542.2|186650.2|186560.2|186650.3|186560.3|186631.3|186541.3|15
1737361500000|2025-01-20 08:25:00|186650.8|186560.8|186651.8|186561.8|186653.2|186563.2|186650.8|186560.8|14
1737361510000|2025-01-20 08:25:10|186651|186561|186655|186565|186655|186565|186650.5|186560.5|17
1737361520000|2025-01-20 08:25:20|186656.6|186566.6|186666.4|186576.4|186667.3|186577.3|186656.6|186566.6|17
1737361530000|2025-01-20 08:25:30|186667.5|186577.5|186667.3|186577.3|186667.5|186577.5|186666.2|186576.2|10
1737361540000|2025-01-20 08:25:40|186667.5|186577.5|186662.4|186572.4|186667.5|186577.5|186657.7|186567.7|21
1737361550000|2025-01-20 08:25:50|186662.6|186572.6|186662.4|186572.4|186663.4|186573.4|186653.5|186563.5|16
1737361560000|2025-01-20 08:26:00|186660.6|186570.6|186714.4|186624.4|186718.2|186628.2|186656.9|186566.9|18
1737361570000|2025-01-20 08:26:10|186716.3|186626.3|186716.6|186626.6|186716.7|186626.7|186715.9|186625.9|10
1737361580000|2025-01-20 08:26:20|186716.5|186626.5|186714.2|186624.2|186716.5|186626.5|186714.2|186624.2|3
1737361590000|2025-01-20 08:26:30|186717.9|186627.9|186718.2|186628.2|186719.3|186629.3|186713.3|186623.3|13
1737361600000|2025-01-20 08:26:40|186719.3|186629.3|186741.5|186651.5|186741.5|186651.5|186719.3|186629.3|21
1737361610000|2025-01-20 08:26:50|186741.7|186651.7|186743.2|186653.2|186743.8|186653.8|186741.6|186651.6|7
1737361620000|2025-01-20 08:27:00|186744.2|186654.2|186749.4|186659.4|186755.4|186665.4|186741.4|186651.4|19
1737361630000|2025-01-20 08:27:10|186750.4|186660.4|186748.3|186658.3|186750.4|186660.4|186746.5|186656.5|7
1737361640000|2025-01-20 08:27:20|186747.7|186657.7|186747.3|186657.3|186752.2|186662.2|186747.3|186657.3|10
1737361650000|2025-01-20 08:27:30|186747.2|186657.2|186723.4|186633.4|186747.2|186657.2|186720.4|186630.4|13
1737361660000|2025-01-20 08:27:40|186723.3|186633.3|186729.4|186639.4|186739.7|186649.7|186723.3|186633.3|19
1737361670000|2025-01-20 08:27:50|186729.3|186639.3|186730.1|186640.1|186734.2|186644.2|186729.3|186639.3|10
1737361680000|2025-01-20 08:28:00|186727.3|186637.3|186719.7|186629.7|186728.9|186638.9|186717|186627|13
1737361690000|2025-01-20 08:28:10|186716.9|186626.9|186717.4|186627.4|186718.5|186628.5|186713.9|186623.9|14
1737361700000|2025-01-20 08:28:20|186717.5|186627.5|186720.2|186630.2|186720.4|186630.4|186716.4|186626.4|12
1737361710000|2025-01-20 08:28:30|186717.3|186627.3|186726.5|186636.5|186736.3|186646.3|186717.3|186627.3|16
1737361720000|2025-01-20 08:28:40|186726.7|186636.7|186725.7|186635.7|186730.4|186640.4|186725.5|186635.5|12
1737361730000|2025-01-20 08:28:50|186727.8|186637.8|186735.3|186645.3|186739|186649|186727.8|186637.8|14
1737361740000|2025-01-20 08:29:00|186735.4|186645.4|186740.1|186650.1|186740.1|186650.1|186735.3|186645.3|7
1737361750000|2025-01-20 08:29:10|186739.1|186649.1|186736|186646|186739.4|186649.4|186735.8|186645.8|10
1737361760000|2025-01-20 08:29:20|186734.3|186644.3|186745.8|186655.8|186749.9|186659.9|186734.3|186644.3|19
1737361770000|2025-01-20 08:29:30|186747.4|186657.4|186743.3|186653.3|186747.4|186657.4|186743.3|186653.3|4
1737361780000|2025-01-20 08:29:40|186743.2|186653.2|186741.7|186651.7|186743.2|186653.2|186740.1|186650.1|9
1737361790000|2025-01-20 08:29:50|186741.8|186651.8|186733.6|186643.6|186741.8|186651.8|186732.7|186642.7|13
1737361800000|2025-01-20 08:30:00|186731.9|186641.9|186721.7|186631.7|186731.9|186641.9|186718.2|186628.2|12
1737361810000|2025-01-20 08:30:10|186721|186631|186716.5|186626.5|186721|186631|186715.5|186625.5|14
1737361820000|2025-01-20 08:30:20|186717|186627|186710.3|186620.3|186719.5|186629.5|186710.3|186620.3|9
1737361830000|2025-01-20 08:30:30|186687.1|186597.1|186663.2|186573.2|186687.1|186597.1|186659.6|186569.6|26
1737361840000|2025-01-20 08:30:40|186663.1|186573.1|186662.3|186572.3|186664.9|186574.9|186659.6|186569.6|19
1737361850000|2025-01-20 08:30:50|186663.5|186573.5|186694.1|186604.1|186694.1|186604.1|186663.5|186573.5|25
1737361860000|2025-01-20 08:31:00|186693.7|186603.7|186682.8|186592.8|186694.2|186604.2|186682.8|186592.8|17
1737361870000|2025-01-20 08:31:10|186682.6|186592.6|186682.3|186592.3|186682.8|186592.8|186681.7|186591.7|10
1737361880000|2025-01-20 08:31:20|186681.9|186591.9|186678.7|186588.7|186681.9|186591.9|186678.5|186588.5|8
1737361890000|2025-01-20 08:31:30|186679|186589|186689.5|186599.5|186689.5|186599.5|186679|186589|11
1737361900000|2025-01-20 08:31:40|186690.4|186600.4|186696.6|186606.6|186698.7|186608.7|186690.3|186600.3|18
1737361910000|2025-01-20 08:31:50|186696.4|186606.4|186683.8|186593.8|186696.4|186606.4|186671|186581|16
1737361920000|2025-01-20 08:32:00|186683.3|186593.3|186683|186593|186684.1|186594.1|186680.6|186590.6|12
1737361930000|2025-01-20 08:32:10|186681.9|186591.9|186682.2|186592.2|186682.3|186592.3|186681.9|186591.9|5
1737361940000|2025-01-20 08:32:20|186680.4|186590.4|186656.3|186566.3|186680.4|186590.4|186656.3|186566.3|16
1737361950000|2025-01-20 08:32:30|186657.5|186567.5|186671.9|186581.9|186675.2|186585.2|186656.9|186566.9|23
1737361960000|2025-01-20 08:32:40|186672|186582|186716.8|186626.8|186716.8|186626.8|186672|186582|17
1737361970000|2025-01-20 08:32:50|186717.5|186627.5|186717.6|186627.6|186720.5|186630.5|186717.4|186627.4|5
1737361980000|2025-01-20 08:33:00|186716.4|186626.4|186674.5|186584.5|186716.4|186626.4|186674.5|186584.5|14
1737361990000|2025-01-20 08:33:10|186683.7|186593.7|186682.6|186592.6|186683.8|186593.8|186676.8|186586.8|15
1737362000000|2025-01-20 08:33:20|186680.8|186590.8|186693|186603|186693|186603|186680.8|186590.8|7
1737362010000|2025-01-20 08:33:30|186694|186604|186711.4|186621.4|186713.2|186623.2|186694|186604|15
1737362020000|2025-01-20 08:33:40|186712.4|186622.4|186709.8|186619.8|186713.9|186623.9|186709.6|186619.6|11
1737362030000|2025-01-20 08:33:50|186708.3|186618.3|186708.3|186618.3|186710|186620|186702.6|186612.6|10
1737362040000|2025-01-20 08:34:00|186706.3|186616.3|186724.5|186634.5|186726.4|186636.4|186702.9|186612.9|19
1737362050000|2025-01-20 08:34:10|186724.7|186634.7|186722.4|186632.4|186725.7|186635.7|186721.1|186631.1|19
1737362060000|2025-01-20 08:34:20|186723|186633|186717.9|186627.9|186724|186634|186717.9|186627.9|11
1737362070000|2025-01-20 08:34:30|186718.5|186628.5|186709.3|186619.3|186719.1|186629.1|186707.8|186617.8|19
1737362080000|2025-01-20 08:34:40|186709.4|186619.4|186710.6|186620.6|186714.7|186624.7|186708.7|186618.7|11
1737362090000|2025-01-20 08:34:50|186710.2|186620.2|186709.7|186619.7|186710.7|186620.7|186706.3|186616.3|19
1737362100000|2025-01-20 08:35:00|186711.9|186621.9|186723.3|186633.3|186728.6|186638.6|186711.9|186621.9|15
1737362110000|2025-01-20 08:35:10|186718.6|186628.6|186729|186639|186730.1|186640.1|186716.2|186626.2|22
1737362120000|2025-01-20 08:35:20|186721.8|186631.8|186726.7|186636.7|186727|186637|186715.7|186625.7|19
1737362130000|2025-01-20 08:35:30|186726.9|186636.9|186727.5|186637.5|186727.5|186637.5|186724.4|186634.4|9
1737362140000|2025-01-20 08:35:40|186726.4|186636.4|186735.6|186645.6|186735.6|186645.6|186726.2|186636.2|11
1737362150000|2025-01-20 08:35:50|186737.5|186647.5|186738|186648|186739.3|186649.3|186737.5|186647.5|9
1737362160000|2025-01-20 08:36:00|186737.9|186647.9|186737.7|186647.7|186737.9|186647.9|186736.9|186646.9|7
1737362170000|2025-01-20 08:36:10|186738.5|186648.5|186737.2|186647.2|186738.5|186648.5|186737.2|186647.2|2
1737362180000|2025-01-20 08:36:20|186736.9|186646.9|186747.5|186657.5|186753.2|186663.2|186736.1|186646.1|11
1737362190000|2025-01-20 08:36:30|186747.4|186657.4|186745.5|186655.5|186747.4|186657.4|186745.5|186655.5|6
1737362200000|2025-01-20 08:36:40|186745.3|186655.3|186747.8|186657.8|186748|186658|186743.9|186653.9|9
1737362210000|2025-01-20 08:36:50|186748.3|186658.3|186746.1|186656.1|186748.5|186658.5|186743.8|186653.8|18
1737362220000|2025-01-20 08:37:00|186744.8|186654.8|186802.3|186712.3|186802.3|186712.3|186744.8|186654.8|12
1737362230000|2025-01-20 08:37:10|186799.1|186709.1|186795.8|186705.8|186802.4|186712.4|186793.2|186703.2|18
1737362240000|2025-01-20 08:37:20|186761.1|186671.1|186767.8|186677.8|186769.8|186679.8|186754.5|186664.5|22
1737362250000|2025-01-20 08:37:30|186764.4|186674.4|186754.9|186664.9|186764.4|186674.4|186749.5|186659.5|12
1737362260000|2025-01-20 08:37:40|186749.9|186659.9|186747.8|186657.8|186755|186665|186744.9|186654.9|19
1737362270000|2025-01-20 08:37:50|186748.4|186658.4|186752.4|186662.4|186752.4|186662.4|186747.6|186657.6|16
1737362280000|2025-01-20 08:38:00|186752.2|186662.2|186736.3|186646.3|186752.2|186662.2|186735.9|186645.9|14
1737362290000|2025-01-20 08:38:10|186725.1|186635.1|186720.4|186630.4|186725.1|186635.1|186718.3|186628.3|7
1737362300000|2025-01-20 08:38:20|186719.2|186629.2|186721.9|186631.9|186724.8|186634.8|186704.8|186614.8|20
1737362310000|2025-01-20 08:38:30|186721.8|186631.8|186748.6|186658.6|186748.6|186658.6|186721.3|186631.3|16
1737362320000|2025-01-20 08:38:40|186748.4|186658.4|186748.7|186658.7|186751.3|186661.3|186746.1|186656.1|24
1737362330000|2025-01-20 08:38:50|186749.2|186659.2|186782.9|186692.9|186782.9|186692.9|186747.6|186657.6|24
1737362340000|2025-01-20 08:39:00|186783|186693|186774.3|186684.3|186783.7|186693.7|186771|186681|19
1737362350000|2025-01-20 08:39:10|186772.2|186682.2|186773.5|186683.5|186774|186684|186771.2|186681.2|11
1737362360000|2025-01-20 08:39:20|186771.8|186681.8|186767.1|186677.1|186775.4|186685.4|186767.1|186677.1|13
1737362370000|2025-01-20 08:39:30|186767.2|186677.2|186767|186677|186768.6|186678.6|186764.9|186674.9|15
1737362380000|2025-01-20 08:39:40|186766.6|186676.6|186766.1|186676.1|186769.1|186679.1|186765.8|186675.8|20
1737362390000|2025-01-20 08:39:50|186765.9|186675.9|186747.5|186657.5|186765.9|186675.9|186742.6|186652.6|14
1737362400000|2025-01-20 08:40:00|186747.2|186657.2|186752.6|186662.6|186753.7|186663.7|186746.6|186656.6|21
1737362410000|2025-01-20 08:40:10|186750.5|186660.5|186743.6|186653.6|186750.5|186660.5|186743.1|186653.1|16
1737362420000|2025-01-20 08:40:20|186743.8|186653.8|186733.5|186643.5|186743.8|186653.8|186731.4|186641.4|15
1737362430000|2025-01-20 08:40:30|186733.1|186643.1|186734.1|186644.1|186737.2|186647.2|186733.1|186643.1|13
1737362440000|2025-01-20 08:40:40|186735.5|186645.5|186754|186664|186757.3|186667.3|186735.5|186645.5|27
1737362450000|2025-01-20 08:40:50|186753.9|186663.9|186712.7|186622.7|186754.7|186664.7|186700.6|186610.6|33
1737362460000|2025-01-20 08:41:00|186711.8|186621.8|186701.4|186611.4|186711.8|186621.8|186699.3|186609.3|19
1737362470000|2025-01-20 08:41:10|186701.5|186611.5|186704.3|186614.3|186704.5|186614.5|186701.4|186611.4|12
1737362480000|2025-01-20 08:41:20|186704.1|186614.1|186734.7|186644.7|186735.5|186645.5|186701|186611|22
1737362490000|2025-01-20 08:41:30|186734.8|186644.8|186728.9|186638.9|186741.1|186651.1|186725.9|186635.9|15
1737362500000|2025-01-20 08:41:40|186731.1|186641.1|186753.1|186663.1|186753.1|186663.1|186731.1|186641.1|25
1737362510000|2025-01-20 08:41:50|186753.6|186663.6|186770.8|186680.8|186771.2|186681.2|186748.6|186658.6|18
1737362520000|2025-01-20 08:42:00|186775.8|186685.8|186771.3|186681.3|186775.8|186685.8|186767.8|186677.8|15
1737362530000|2025-01-20 08:42:10|186772|186682|186774|186684|186778.4|186688.4|186771.7|186681.7|14
1737362540000|2025-01-20 08:42:20|186775.9|186685.9|186767.9|186677.9|186775.9|186685.9|186767.9|186677.9|15
1737362550000|2025-01-20 08:42:30|186768|186678|186766.3|186676.3|186770.9|186680.9|186763.3|186673.3|19
1737362560000|2025-01-20 08:42:40|186766.2|186676.2|186769.8|186679.8|186769.8|186679.8|186765.3|186675.3|8
1737362570000|2025-01-20 08:42:50|186769.9|186679.9|186769.1|186679.1|186770|186680|186767.3|186677.3|12
1737362580000|2025-01-20 08:43:00|186771.5|186681.5|186789.4|186699.4|186791.7|186701.7|186771.5|186681.5|22
1737362590000|2025-01-20 08:43:10|186789.5|186699.5|186789.3|186699.3|186789.5|186699.5|186788.3|186698.3|14
1737362600000|2025-01-20 08:43:20|186789.5|186699.5|186792.7|186702.7|186792.7|186702.7|186789.5|186699.5|14
1737362610000|2025-01-20 08:43:30|186794.1|186704.1|186790.3|186700.3|186794.8|186704.8|186789.8|186699.8|13
1737362620000|2025-01-20 08:43:40|186790.7|186700.7|186798.5|186708.5|186798.5|186708.5|186790.7|186700.7|11
1737362630000|2025-01-20 08:43:50|186798.1|186708.1|186800.6|186710.6|186807.3|186717.3|186797|186707|17
1737362640000|2025-01-20 08:44:00|186802.3|186712.3|186778.4|186688.4|186804.6|186714.6|186778.4|186688.4|20
1737362650000|2025-01-20 08:44:10|186774.9|186684.9|186776.2|186686.2|186784|186694|186773.2|186683.2|16
1737362660000|2025-01-20 08:44:20|186776.3|186686.3|186792|186702|186792|186702|186776.3|186686.3|13
1737362670000|2025-01-20 08:44:30|186792.1|186702.1|186793|186703|186793.8|186703.8|186792.1|186702.1|15
1737362680000|2025-01-20 08:44:40|186792.6|186702.6|186796|186706|186796|186706|186792.6|186702.6|12
1737362690000|2025-01-20 08:44:50|186795.5|186705.5|186800.9|186710.9|186801.1|186711.1|186793.4|186703.4|7
1737362700000|2025-01-20 08:45:00|186800.7|186710.7|186797.5|186707.5|186800.7|186710.7|186794.7|186704.7|12
1737362710000|2025-01-20 08:45:10|186797.3|186707.3|186793.5|186703.5|186797.3|186707.3|186791.9|186701.9|13
1737362720000|2025-01-20 08:45:20|186793.1|186703.1|186792.3|186702.3|186794.2|186704.2|186792|186702|8
1737362730000|2025-01-20 08:45:30|186792.9|186702.9|186796.4|186706.4|186796.6|186706.6|186792.9|186702.9|10
1737362740000|2025-01-20 08:45:40|186797|186707|186794.5|186704.5|186797.2|186707.2|186794.3|186704.3|15
1737362750000|2025-01-20 08:45:50|186794.6|186704.6|186802.4|186712.4|186802.4|186712.4|186794.6|186704.6|9
1737362760000|2025-01-20 08:46:00|186803.6|186713.6|186831.7|186741.7|186835.6|186745.6|186803.6|186713.6|26
1737362770000|2025-01-20 08:46:10|186831.8|186741.8|186833.6|186743.6|186835.5|186745.5|186831.8|186741.8|15
1737362780000|2025-01-20 08:46:20|186834|186744|186838.3|186748.3|186839.9|186749.9|186834|186744|18
1737362790000|2025-01-20 08:46:30|186838.5|186748.5|186850|186760|186854.6|186764.6|186838.5|186748.5|18
1737362800000|2025-01-20 08:46:40|186849.8|186759.8|186849.5|186759.5|186849.8|186759.8|186848.5|186758.5|13
1737362810000|2025-01-20 08:46:50|186852.1|186762.1|186880|186790|186883.7|186793.7|186852.1|186762.1|17
1737362820000|2025-01-20 08:47:00|186878.5|186788.5|186876.4|186786.4|186880.4|186790.4|186876.3|186786.3|10
1737362830000|2025-01-20 08:47:10|186876.6|186786.6|186864.5|186774.5|186876.6|186786.6|186863|186773|9
1737362840000|2025-01-20 08:47:20|186864.7|186774.7|186866.3|186776.3|186868.5|186778.5|186864|186774|7
1737362850000|2025-01-20 08:47:30|186872.7|186782.7|186862.1|186772.1|186877.3|186787.3|186855.5|186765.5|19
1737362860000|2025-01-20 08:47:40|186862.2|186772.2|186863.2|186773.2|186864.8|186774.8|186862.2|186772.2|5
1737362870000|2025-01-20 08:47:50|186861.7|186771.7|186876.8|186786.8|186877.7|186787.7|186860.5|186770.5|11
1737362880000|2025-01-20 08:48:00|186877.8|186787.8|186885.8|186795.8|186886|186796|186876.5|186786.5|13
1737362890000|2025-01-20 08:48:10|186885.6|186795.6|186888.9|186798.9|186893.1|186803.1|186885.6|186795.6|15
1737362900000|2025-01-20 08:48:20|186891.2|186801.2|186891.7|186801.7|186892.9|186802.9|186890.5|186800.5|10
1737362910000|2025-01-20 08:48:30|186892.9|186802.9|186889.2|186799.2|186895.9|186805.9|186886.7|186796.7|13
1737362920000|2025-01-20 08:48:40|186889.3|186799.3|186912.9|186822.9|186919.1|186829.1|186889.3|186799.3|21
1737362930000|2025-01-20 08:48:50|186914.5|186824.5|186914.4|186824.4|186917.1|186827.1|186909.8|186819.8|21
1737362940000|2025-01-20 08:49:00|186912.7|186822.7|186931.8|186841.8|186939.2|186849.2|186910.5|186820.5|26
1737362950000|2025-01-20 08:49:10|186932.8|186842.8|186931.7|186841.7|186938.5|186848.5|186927|186837|25
1737362960000|2025-01-20 08:49:20|186931.9|186841.9|186932.6|186842.6|186932.6|186842.6|186930.9|186840.9|15
1737362970000|2025-01-20 08:49:30|186937.2|186847.2|186932.4|186842.4|186943.9|186853.9|186928.3|186838.3|22
1737362980000|2025-01-20 08:49:40|186932.9|186842.9|186936.4|186846.4|186938.5|186848.5|186932.9|186842.9|13
1737362990000|2025-01-20 08:49:50|186936.7|186846.7|186936.7|186846.7|186936.8|186846.8|186934.9|186844.9|12
1737363000000|2025-01-20 08:50:00|186936.8|186846.8|186933.8|186843.8|186937.8|186847.8|186933.2|186843.2|18
1737363010000|2025-01-20 08:50:10|186933.9|186843.9|186930.7|186840.7|186933.9|186843.9|186928.4|186838.4|16
1737363020000|2025-01-20 08:50:20|186930.5|186840.5|186933.3|186843.3|186933.8|186843.8|186930.5|186840.5|11
1737363030000|2025-01-20 08:50:30|186933.2|186843.2|186933.4|186843.4|186933.4|186843.4|186932.9|186842.9|8
1737363040000|2025-01-20 08:50:40|186933.5|186843.5|186932.3|186842.3|186933.5|186843.5|186931.7|186841.7|8
1737363050000|2025-01-20 08:50:50|186932|186842|186931.4|186841.4|186932.5|186842.5|186930.5|186840.5|11
1737363060000|2025-01-20 08:51:00|186933.7|186843.7|186926.8|186836.8|186933.7|186843.7|186926.6|186836.6|13
1737363070000|2025-01-20 08:51:10|186927.6|186837.6|186931.1|186841.1|186932.6|186842.6|186927.5|186837.5|18
1737363080000|2025-01-20 08:51:20|186931.3|186841.3|186930.4|186840.4|186931.4|186841.4|186930.3|186840.3|16
1737363090000|2025-01-20 08:51:30|186930.9|186840.9|186947.8|186857.8|186949.6|186859.6|186930.9|186840.9|19
1737363100000|2025-01-20 08:51:40|186948|186858|186941|186851|186951|186861|186941|186851|10
1737363110000|2025-01-20 08:51:50|186940.6|186850.6|186950.6|186860.6|186953.8|186863.8|186940.6|186850.6|10
1737363120000|2025-01-20 08:52:00|186950.3|186860.3|186964.3|186874.3|186974.2|186884.2|186949.3|186859.3|16
1737363130000|2025-01-20 08:52:10|186964.7|186874.7|186940.1|186850.1|186972.2|186882.2|186937|186847|30
1737363140000|2025-01-20 08:52:20|186940.2|186850.2|186944.3|186854.3|186944.3|186854.3|186940|186850|15
1737363150000|2025-01-20 08:52:30|186953.1|186863.1|186970.7|186880.7|186970.7|186880.7|186947.3|186857.3|25
1737363160000|2025-01-20 08:52:40|186971.6|186881.6|186977.7|186887.7|186980|186890|186971.6|186881.6|26
1737363170000|2025-01-20 08:52:50|186977.6|186887.6|186982.3|186892.3|186982.3|186892.3|186976.4|186886.4|16
1737363180000|2025-01-20 08:53:00|186979.8|186889.8|186987.3|186897.3|186989.2|186899.2|186979.7|186889.7|13
1737363190000|2025-01-20 08:53:10|186987.7|186897.7|186968.2|186878.2|186996.9|186906.9|186968.2|186878.2|22
1737363200000|2025-01-20 08:53:20|186967.9|186877.9|186929.4|186839.4|186968.6|186878.6|186929.4|186839.4|14
1737363210000|2025-01-20 08:53:30|186939.8|186849.8|186941.6|186851.6|186944.9|186854.9|186939.8|186849.8|17
1737363220000|2025-01-20 08:53:40|186941.7|186851.7|186961.8|186871.8|186963.8|186873.8|186941|186851|20
1737363230000|2025-01-20 08:53:50|186961.6|186871.6|186964.6|186874.6|186964.6|186874.6|186961.3|186871.3|8
1737363240000|2025-01-20 08:54:00|186969.8|186879.8|186964|186874|186969.8|186879.8|186961|186871|11
1737363250000|2025-01-20 08:54:10|186964.1|186874.1|186966.4|186876.4|186968.3|186878.3|186962.3|186872.3|8
1737363260000|2025-01-20 08:54:20|186966.7|186876.7|186986.8|186896.8|186986.8|186896.8|186956.6|186866.6|16
1737363270000|2025-01-20 08:54:30|186967.8|186877.8|187007.1|186917.1|187007.1|186917.1|186967.8|186877.8|33
1737363280000|2025-01-20 08:54:40|187007.6|186917.6|187001.5|186911.5|187012.9|186922.9|186995|186905|30
1737363290000|2025-01-20 08:54:50|186999.9|186909.9|187004.1|186914.1|187013.1|186923.1|186999.1|186909.1|20
1737363300000|2025-01-20 08:55:00|187009|186919|187019.3|186929.3|187021.1|186931.1|187005|186915|28
1737363310000|2025-01-20 08:55:10|187014.5|186924.5|187015.1|186925.1|187020.6|186930.6|187008.2|186918.2|20
1737363320000|2025-01-20 08:55:20|187015.3|186925.3|187009.9|186919.9|187021.9|186931.9|187009.9|186919.9|11
1737363330000|2025-01-20 08:55:30|187015.1|186925.1|187017.1|186927.1|187017.3|186927.3|187011|186921|12
1737363340000|2025-01-20 08:55:40|187017.6|186927.6|187018.5|186928.5|187028.2|186938.2|187017.1|186927.1|14
1737363350000|2025-01-20 08:55:50|187018.9|186928.9|187020.5|186930.5|187022|186932|187018.9|186928.9|5
1737363360000|2025-01-20 08:56:00|187019.6|186929.6|187016|186926|187019.6|186929.6|187016|186926|9
1737363370000|2025-01-20 08:56:10|187010.9|186920.9|187019.9|186929.9|187023.7|186933.7|187010.9|186920.9|10
1737363380000|2025-01-20 08:56:20|187025.1|186935.1|187025.2|186935.2|187025.2|186935.2|187018.9|186928.9|7
1737363390000|2025-01-20 08:56:30|187021.2|186931.2|187025.3|186935.3|187029.5|186939.5|187021.2|186931.2|8
1737363400000|2025-01-20 08:56:40|187022.8|186932.8|187015.8|186925.8|187022.8|186932.8|187001.7|186911.7|12
1737363410000|2025-01-20 08:56:50|187017.1|186927.1|187013.5|186923.5|187017.1|186927.1|187004.8|186914.8|14
1737363420000|2025-01-20 08:57:00|187010.3|186920.3|187013.4|186923.4|187013.4|186923.4|187004.4|186914.4|10
1737363430000|2025-01-20 08:57:10|187017.3|186927.3|187023.6|186933.6|187028.7|186938.7|187017.3|186927.3|6
1737363440000|2025-01-20 08:57:20|187023.8|186933.8|187027.6|186937.6|187029.1|186939.1|187022.6|186932.6|14
1737363450000|2025-01-20 08:57:30|187033.3|186943.3|187043.6|186953.6|187045.3|186955.3|187031.9|186941.9|15
1737363460000|2025-01-20 08:57:40|187044.8|186954.8|187027.8|186937.8|187045|186955|187026.1|186936.1|14
1737363470000|2025-01-20 08:57:50|187026.3|186936.3|187029.6|186939.6|187030.6|186940.6|187026.2|186936.2|7
1737363480000|2025-01-20 08:58:00|187029.5|186939.5|187024.5|186934.5|187031.2|186941.2|187024.5|186934.5|12
1737363490000|2025-01-20 08:58:10|187024.6|186934.6|187029.2|186939.2|187029.4|186939.4|187021.5|186931.5|12
1737363500000|2025-01-20 08:58:20|187029|186939|187032|186942|187032.7|186942.7|187028.9|186938.9|12
1737363510000|2025-01-20 08:58:30|187039.4|186949.4|187039.1|186949.1|187040.2|186950.2|187038.3|186948.3|17
1737363520000|2025-01-20 08:58:40|187038.8|186948.8|187026.2|186936.2|187038.8|186948.8|187025.4|186935.4|17
1737363530000|2025-01-20 08:58:50|187024.8|186934.8|187026.4|186936.4|187027|186937|187024.4|186934.4|11
1737363540000|2025-01-20 08:59:00|187026.3|186936.3|187028.9|186938.9|187029.1|186939.1|187026.3|186936.3|10
1737363550000|2025-01-20 08:59:10|187027|186937|187028.1|186938.1|187029.3|186939.3|187026|186936|10
1737363560000|2025-01-20 08:59:20|187028.3|186938.3|187028.8|186938.8|187029.7|186939.7|187025.6|186935.6|13
1737363570000|2025-01-20 08:59:30|187028.9|186938.9|187028|186938|187029.3|186939.3|187026.4|186936.4|8
1737363580000|2025-01-20 08:59:40|187028.1|186938.1|187035.1|186945.1|187038.6|186948.6|187028.1|186938.1|9
1737363590000|2025-01-20 08:59:50|187051.6|186961.6|187021.4|186931.4|187051.6|186961.6|187021.4|186931.4|10
1737363600000|2025-01-20 09:00:00|187018.5|186928.5|187010.1|186920.1|187018.5|186928.5|187007.4|186917.4|13
1737363610000|2025-01-20 09:00:10|187014|186924|187074.6|186944.6|187074.6|186969|187013.4|186923.4|22
1737363620000|2025-01-20 09:00:20|187074.8|186944.8|187095.7|186965.7|187095.7|186965.7|187074.8|186944.8|20
1737363630000|2025-01-20 09:00:30|187099.2|186969.2|187109.9|186979.9|187111.4|186981.4|187097.8|186967.8|11
1737363640000|2025-01-20 09:00:40|187110.7|186980.7|187107.4|186977.4|187110.7|186980.7|187107.1|186977.1|8
1737363650000|2025-01-20 09:00:50|187109.3|186979.3|187107.5|186977.5|187110.6|186980.6|187107.2|186977.2|8
1737363660000|2025-01-20 09:01:00|187110.7|186980.7|187121.5|186991.5|187125.7|186995.7|187110.7|186980.7|12
1737363670000|2025-01-20 09:01:10|187121.3|186991.3|187134.4|187004.4|187134.4|187004.4|187117.2|186987.2|13
1737363680000|2025-01-20 09:01:20|187126|187036|187100.3|187010.3|187126|187036|187099.4|187009.4|18
1737363690000|2025-01-20 09:01:30|187099.9|187009.9|187116.1|187026.1|187116.3|187026.3|187099.9|187009.9|14
1737363700000|2025-01-20 09:01:40|187120.9|187030.9|187127.6|187037.6|187131.6|187041.6|187120.9|187030.9|10
1737363710000|2025-01-20 09:01:50|187128|187038|187165.1|187075.1|187198.3|187078.6|187128|187029.2|21
1737363720000|2025-01-20 09:02:00|187164.3|187074.3|187162.7|187072.7|187164.3|187074.3|187161.9|187071.9|21
1737363730000|2025-01-20 09:02:10|187162.6|187072.6|187159.8|187069.8|187164.4|187074.4|187158.7|187068.7|19
1737363740000|2025-01-20 09:02:20|187159.9|187069.9|187152.9|187062.9|187162.9|187072.9|187151.2|187061.2|27
1737363750000|2025-01-20 09:02:30|187153|187063|187155.6|187065.6|187158.6|187068.6|187152.6|187062.6|18
1737363760000|2025-01-20 09:02:40|187155.4|187065.4|187153.5|187063.5|187157|187067|187152.8|187062.8|18
1737363770000|2025-01-20 09:02:50|187152.9|187062.9|187166.1|187076.1|187170.1|187080.1|187152.9|187062.9|21
1737363780000|2025-01-20 09:03:00|187171|187081|187184.5|187094.5|187184.5|187094.5|187169.4|187079.4|22
1737363790000|2025-01-20 09:03:10|187180.7|187090.7|187199.9|187109.9|187200.8|187110.8|187180|187090|13
1737363800000|2025-01-20 09:03:20|187200|187110|187188.9|187098.9|187207.1|187117.1|187188.9|187098.9|20
1737363810000|2025-01-20 09:03:30|187188.4|187098.4|187187.4|187097.4|187189|187099|187187|187097|8
1737363820000|2025-01-20 09:03:40|187187.7|187097.7|187197|187067|187199.9|187100|187181|187066.1|17
1737363830000|2025-01-20 09:03:50|187188.6|187058.6|187197.8|187067.8|187199.4|187069.4|187188.6|187058.6|18
1737363840000|2025-01-20 09:04:00|187198|187068|187181.7|187051.7|187198.2|187068.2|187175.2|187045.2|19
1737363850000|2025-01-20 09:04:10|187181.8|187051.8|187124.2|187034.2|187181.8|187051.8|187115.4|187025.4|25
1737363860000|2025-01-20 09:04:20|187122.9|187032.9|187165.5|187035.5|187165.5|187037.6|187122.3|187017.9|19
1737363870000|2025-01-20 09:04:30|187162.9|187032.9|187174.4|187044.4|187180.3|187050.3|187162.9|187032.9|21
1737363880000|2025-01-20 09:04:40|187174.7|187044.7|187180.6|187050.6|187182.4|187052.4|187174.4|187044.4|12
1737363890000|2025-01-20 09:04:50|187185.1|187055.1|187185.3|187095.3|187186.2|187095.3|187168.2|187055.1|17
1737363900000|2025-01-20 09:05:00|187191.2|187101.2|187197.2|187107.2|187197.3|187107.3|187191.2|187101.2|11
1737363910000|2025-01-20 09:05:10|187197|187107|187184.4|187094.4|187198.4|187108.4|187184.4|187094.4|4
1737363920000|2025-01-20 09:05:20|187184.8|187094.8|187186.4|187096.4|187189.5|187099.5|187184.2|187094.2|16
1737363930000|2025-01-20 09:05:30|187186.5|187096.5|187187.6|187097.6|187190.4|187100.4|187186.5|187096.5|12
1737363940000|2025-01-20 09:05:40|187187.5|187097.5|187187.5|187097.5|187187.5|187097.5|187186.4|187096.4|13
1737363950000|2025-01-20 09:05:50|187187.6|187097.6|187190.8|187100.8|187192.3|187102.3|187187.6|187097.6|11
1737363960000|2025-01-20 09:06:00|187190.7|187100.7|187201.3|187111.3|187201.3|187111.3|187190|187100|15
1737363970000|2025-01-20 09:06:10|187201.7|187111.7|187190|187100|187201.7|187111.7|187190|187100|14
1737363980000|2025-01-20 09:06:20|187189.9|187099.9|187189.5|187099.5|187190|187100|187189.3|187099.3|8
1737363990000|2025-01-20 09:06:30|187190.2|187100.2|187186.5|187096.5|187197.8|187107.8|187186.5|187096.5|17
1737364000000|2025-01-20 09:06:40|187186.4|187096.4|187172.7|187082.7|187186.4|187096.4|187172.7|187082.7|13
1737364010000|2025-01-20 09:06:50|187175.2|187085.2|187172.1|187082.1|187175.7|187085.7|187166.4|187076.4|21
1737364020000|2025-01-20 09:07:00|187169.2|187079.2|187184.4|187094.4|187185.1|187095.1|187169.2|187079.2|24
1737364030000|2025-01-20 09:07:10|187184.2|187094.2|187177.6|187087.6|187185.6|187095.6|187175.9|187085.9|18
1737364040000|2025-01-20 09:07:20|187177.9|187087.9|187180.1|187090.1|187182.7|187092.7|187176.3|187086.3|9
1737364050000|2025-01-20 09:07:30|187186.1|187096.1|187209.8|187079.8|187209.9|187112.9|187183.7|187078.2|15
1737364060000|2025-01-20 09:07:40|187209.5|187079.5|187218.8|187088.8|187218.8|187088.8|187209.5|187079.5|16
1737364070000|2025-01-20 09:07:50|187222.6|187092.6|187201.8|187071.8|187222.6|187092.6|187201.8|187071.8|12
1737364080000|2025-01-20 09:08:00|187201.7|187071.7|187209.3|187079.3|187210.7|187080.7|187197.9|187067.9|19
1737364090000|2025-01-20 09:08:10|187211.7|187081.7|187211.9|187081.9|187218.6|187088.6|187209.1|187079.1|12
1737364100000|2025-01-20 09:08:20|187213.4|187083.4|187212.8|187082.8|187214.1|187084.1|187212.6|187082.6|8
1737364110000|2025-01-20 09:08:30|187214.4|187084.4|187215.4|187085.4|187215.8|187085.8|187214.4|187084.4|4
1737364120000|2025-01-20 09:08:40|187217.2|187087.2|187214.2|187084.2|187217.2|187087.2|187214.2|187084.2|6
1737364130000|2025-01-20 09:08:50|187214.4|187084.4|187245.6|187115.6|187257.5|187127.5|187214.2|187084.2|11
1737364140000|2025-01-20 09:09:00|187243.7|187113.7|187257.1|187127.1|187262.9|187132.9|187243.7|187113.7|22
1737364150000|2025-01-20 09:09:10|187257.7|187127.7|187267.4|187137.4|187268.2|187138.2|187256.7|187126.7|12
1737364160000|2025-01-20 09:09:20|187267.9|187137.9|187270.7|187140.7|187270.7|187140.7|187267.9|187137.9|4
1737364170000|2025-01-20 09:09:30|187260.1|187130.1|187272.7|187142.7|187282.4|187185.2|187243.5|187130.1|26
1737364180000|2025-01-20 09:09:40|187272.3|187142.3|187264.4|187134.4|187272.8|187142.8|187264.4|187134.4|24
1737364190000|2025-01-20 09:09:50|187264.1|187134.1|187270.6|187140.6|187271.8|187141.8|187250.8|187120.8|24
1737364200000|2025-01-20 09:10:00|187271|187141|187269.7|187139.7|187271|187141|187269.1|187139.1|13
1737364210000|2025-01-20 09:10:10|187268|187138|187283.4|187153.4|187283.4|187153.4|187268|187138|19
1737364220000|2025-01-20 09:10:20|187288.3|187158.3|187295.3|187165.3|187295.5|187165.5|187288.3|187158.3|16
1737364230000|2025-01-20 09:10:30|187296.1|187166.1|187283.9|187193.9|187299.8|187195.8|187283.8|187166|10
1737364240000|2025-01-20 09:10:40|187286.2|187196.2|187304|187214|187305|187215|187286.2|187196.2|17
1737364250000|2025-01-20 09:10:50|187307.2|187217.2|187271.9|187181.9|187308.9|187218.9|187258.5|187168.5|26
1737364260000|2025-01-20 09:11:00|187271.8|187181.8|187272|187182|187278|187188|187270.7|187180.7|22
1737364270000|2025-01-20 09:11:10|187271.3|187181.3|187266.3|187176.3|187274|187184|187264.8|187174.8|15
1737364280000|2025-01-20 09:11:20|187266.4|187176.4|187300.2|187210.2|187304.5|187214.5|187262.6|187172.6|17
1737364290000|2025-01-20 09:11:30|187303.2|187213.2|187373.7|187283.7|187376.5|187286.5|187302.5|187212.5|32
1737364300000|2025-01-20 09:11:40|187373|187283|187385.4|187295.4|187385.7|187295.7|187372.7|187282.7|16
1737364310000|2025-01-20 09:11:50|187385.3|187295.3|187398.5|187308.5|187406.6|187316.6|187383.6|187293.6|20
1737364320000|2025-01-20 09:12:00|187398.6|187308.6|187390.3|187300.3|187405.8|187315.8|187390.3|187300.3|18
1737364330000|2025-01-20 09:12:10|187395.4|187305.4|187377.5|187287.5|187395.4|187305.4|187374.4|187284.4|11
1737364340000|2025-01-20 09:12:20|187375.4|187285.4|187368.8|187278.8|187377.2|187287.2|187368.7|187278.7|25
1737364350000|2025-01-20 09:12:30|187369.2|187279.2|187370.7|187280.7|187371.8|187281.8|187369.2|187279.2|6
1737364360000|2025-01-20 09:12:40|187370|187280|187250.3|187160.3|187370|187280|187246.2|187156.2|29
1737364370000|2025-01-20 09:12:50|187250.2|187160.2|187211.3|187121.3|187250.2|187160.2|187211.3|187121.3|22
1737364380000|2025-01-20 09:13:00|187208.1|187118.1|187194.3|187104.3|187208.1|187118.1|187194.1|187104.1|16
1737364390000|2025-01-20 09:13:10|187194.4|187104.4|187178|187088|187206.1|187116.1|187178|187088|20
1737364400000|2025-01-20 09:13:20|187177.9|187087.9|187179.7|187089.7|187181|187091|187176.5|187086.5|14
1737364410000|2025-01-20 09:13:30|187181.5|187091.5|187185.5|187095.5|187188.4|187098.4|187181.5|187091.5|20
1737364420000|2025-01-20 09:13:40|187185.1|187095.1|187201.2|187111.2|187201.2|187111.2|187185.1|187095.1|17
1737364430000|2025-01-20 09:13:50|187201.1|187111.1|187231.9|187141.9|187234|187144|187201.1|187111.1|26
1737364440000|2025-01-20 09:14:00|187231.7|187141.7|187212.2|187122.2|187231.8|187141.8|187204.3|187114.3|18
1737364450000|2025-01-20 09:14:10|187211.7|187121.7|187233.9|187143.9|187234.4|187144.4|187204.6|187114.6|27
1737364460000|2025-01-20 09:14:20|187234.3|187144.3|187249.8|187159.8|187259.5|187169.5|187233.8|187143.8|23
1737364470000|2025-01-20 09:14:30|187249.4|187159.4|187244.1|187154.1|187249.4|187159.4|187240.8|187150.8|20
1737364480000|2025-01-20 09:14:40|187246.2|187156.2|187250.8|187160.8|187250.8|187160.8|187246.2|187156.2|12
1737364490000|2025-01-20 09:14:50|187248.9|187158.9|187254.2|187164.2|187257.6|187167.6|187248.6|187158.6|14
1737364500000|2025-01-20 09:15:00|187274.9|187184.9|187271.5|187181.5|187278|187188|187259|187169|23
1737364510000|2025-01-20 09:15:10|187271.8|187181.8|187268.4|187178.4|187279.3|187189.3|187267.5|187177.5|16
1737364520000|2025-01-20 09:15:20|187266.9|187176.9|187280.2|187190.2|187280.2|187190.2|187266.9|187176.9|15
1737364530000|2025-01-20 09:15:30|187284.3|187194.3|187270.6|187180.6|187284.6|187194.6|187270.4|187180.4|17
1737364540000|2025-01-20 09:15:40|187270.7|187180.7|187278|187188|187279.5|187189.5|187269.8|187179.8|13
1737364550000|2025-01-20 09:15:50|187277.2|187187.2|187311.7|187221.7|187312.6|187222.6|187277.2|187187.2|23
1737364560000|2025-01-20 09:16:00|187314|187224|187313|187223|187314.1|187224.1|187311.4|187221.4|14
1737364570000|2025-01-20 09:16:10|187314.7|187224.7|187314.4|187224.4|187314.7|187224.7|187314.3|187224.3|6
1737364580000|2025-01-20 09:16:20|187311.2|187221.2|187371.4|187281.4|187371.4|187281.4|187309.1|187219.1|12
1737364590000|2025-01-20 09:16:30|187367.4|187277.4|187376|187286|187379.7|187289.7|187363.4|187273.4|24
1737364600000|2025-01-20 09:16:40|187375.8|187285.8|187393.6|187303.6|187397.1|187307.1|187375.8|187285.8|29
1737364610000|2025-01-20 09:16:50|187393.4|187303.4|187401.3|187311.3|187406.8|187316.8|187391.9|187301.9|27
1737364620000|2025-01-20 09:17:00|187404.2|187314.2|187407.6|187317.6|187407.6|187317.6|187404.2|187314.2|10
1737364630000|2025-01-20 09:17:10|187408.8|187318.8|187410.1|187320.1|187410.1|187320.1|187403.2|187313.2|16
1737364640000|2025-01-20 09:17:20|187409.8|187319.8|187413.1|187323.1|187413.1|187323.1|187409.8|187319.8|8
1737364650000|2025-01-20 09:17:30|187413.2|187323.2|187405.9|187315.9|187413.5|187323.5|187405.9|187315.9|15
1737364660000|2025-01-20 09:17:40|187405.7|187315.7|187404.7|187314.7|187405.7|187315.7|187401.3|187311.3|15
1737364670000|2025-01-20 09:17:50|187404.6|187314.6|187415|187325|187421.1|187331.1|187402.5|187312.5|14
1737364680000|2025-01-20 09:18:00|187416.9|187326.9|187487.2|187397.2|187489.1|187399.1|187416.5|187326.5|13
1737364690000|2025-01-20 09:18:10|187485.3|187395.3|187523|187433|187526.2|187436.2|187481.1|187391.1|27
1737364700000|2025-01-20 09:18:20|187523.1|187433.1|187518.2|187428.2|187523.1|187433.1|187514.3|187424.3|21
1737364710000|2025-01-20 09:18:30|187517.1|187427.1|187534.1|187444.1|187534.1|187444.1|187517.1|187427.1|19
1737364720000|2025-01-20 09:18:40|187523.4|187433.4|187528.9|187438.9|187529.5|187439.5|187523.4|187433.4|12
1737364730000|2025-01-20 09:18:50|187528.6|187438.6|187530.8|187440.8|187530.8|187440.8|187523.4|187433.4|15
1737364740000|2025-01-20 09:19:00|187533.3|187443.3|187544.8|187454.8|187547.5|187457.5|187532.6|187442.6|20
1737364750000|2025-01-20 09:19:10|187547.6|187457.6|187546|187456|187548.8|187458.8|187545|187455|13
1737364760000|2025-01-20 09:19:20|187546.5|187456.5|187539.8|187449.8|187546.5|187456.5|187528.9|187438.9|18
1737364770000|2025-01-20 09:19:30|187540.1|187450.1|187559.8|187469.8|187559.9|187469.9|187540.1|187450.1|17
1737364780000|2025-01-20 09:19:40|187561.2|187471.2|187557.7|187467.7|187562.5|187472.5|187557.6|187467.6|16
1737364790000|2025-01-20 09:19:50|187563.6|187473.6|187589.9|187499.9|187592.2|187502.2|187563.6|187473.6|21
1737364800000|2025-01-20 09:20:00|187590|187500|187573.2|187483.2|187595.8|187505.8|187568.8|187478.8|22
1737364810000|2025-01-20 09:20:10|187573.3|187483.3|187578.5|187488.5|187579.8|187489.8|187573.3|187483.3|16
1737364820000|2025-01-20 09:20:20|187581.5|187491.5|187592.2|187502.2|187592.5|187502.5|187581.5|187491.5|18
1737364830000|2025-01-20 09:20:30|187591.5|187501.5|187593|187503|187593.7|187503.7|187587.3|187497.3|15
1737364840000|2025-01-20 09:20:40|187593.2|187503.2|187591.3|187501.3|187593.2|187503.2|187588.5|187498.5|9
1737364850000|2025-01-20 09:20:50|187592|187502|187588.2|187498.2|187592|187502|187582.8|187492.8|12
1737364860000|2025-01-20 09:21:00|187586.1|187496.1|187595.2|187505.2|187595.2|187505.2|187586.1|187496.1|15
1737364870000|2025-01-20 09:21:10|187595.3|187505.3|187586.1|187496.1|187595.3|187505.3|187586.1|187496.1|14
1737364880000|2025-01-20 09:21:20|187587.1|187497.1|187599.9|187509.9|187599.9|187509.9|187587.1|187497.1|18
1737364890000|2025-01-20 09:21:30|187600.1|187510.1|187602.7|187512.7|187605.3|187515.3|187600.1|187510.1|13
1737364900000|2025-01-20 09:21:40|187603.2|187513.2|187607.2|187517.2|187607.2|187517.2|187602.5|187512.5|10
1737364910000|2025-01-20 09:21:50|187610.2|187520.2|187602.2|187512.2|187610.3|187520.3|187600|187510|8
1737364920000|2025-01-20 09:22:00|187601.9|187511.9|187610|187520|187610|187520|187601|187511|15
1737364930000|2025-01-20 09:22:10|187609.9|187519.9|187608.9|187518.9|187609.9|187519.9|187607.6|187517.6|10
1737364940000|2025-01-20 09:22:20|187609.2|187519.2|187610.1|187520.1|187611|187521|187609|187519|6
1737364950000|2025-01-20 09:22:30|187609.3|187519.3|187610|187520|187610.8|187520.8|187608|187518|13
1737364960000|2025-01-20 09:22:40|187609.9|187519.9|187595.3|187505.3|187611|187521|187592|187502|13
1737364970000|2025-01-20 09:22:50|187595.7|187505.7|187607.7|187517.7|187609.7|187519.7|187584.6|187494.6|17
1737364980000|2025-01-20 09:23:00|187607.8|187517.8|187611.2|187521.2|187611.2|187521.2|187607.7|187517.7|16
1737364990000|2025-01-20 09:23:10|187611.3|187521.3|187611.7|187521.7|187615.6|187525.6|187611.3|187521.3|13
1737365000000|2025-01-20 09:23:20|187611.6|187521.6|187613.8|187523.8|187614.9|187524.9|187611.6|187521.6|11
1737365010000|2025-01-20 09:23:30|187614.4|187524.4|187610|187520|187614.6|187524.6|187605.4|187515.4|16
1737365020000|2025-01-20 09:23:40|187610.2|187520.2|187607.3|187517.3|187612.9|187522.9|187604.9|187514.9|11
1737365030000|2025-01-20 09:23:50|187607.1|187517.1|187607.4|187517.4|187608.7|187518.7|187607.1|187517.1|6
1737365040000|2025-01-20 09:24:00|187607|187517|187605.5|187515.5|187607|187517|187604.4|187514.4|11
1737365050000|2025-01-20 09:24:10|187604.8|187514.8|187606|187516|187606|187516|187604.6|187514.6|9
1737365060000|2025-01-20 09:24:20|187606.2|187516.2|187607|187517|187607|187517|187606.2|187516.2|7
1737365070000|2025-01-20 09:24:30|187604.6|187514.6|187607|187517|187612.4|187522.4|187604.6|187514.6|11
1737365080000|2025-01-20 09:24:40|187606.8|187516.8|187607.4|187517.4|187607.4|187517.4|187606.3|187516.3|7
1737365090000|2025-01-20 09:24:50|187607.5|187517.5|187622.1|187532.1|187622.1|187532.1|187604.5|187514.5|5
1737365100000|2025-01-20 09:25:00|187622|187532|187593.4|187503.4|187622|187532|187587.9|187497.9|23
1737365110000|2025-01-20 09:25:10|187596.7|187506.7|187563.9|187473.9|187596.9|187506.9|187563.9|187473.9|17
1737365120000|2025-01-20 09:25:20|187564|187474|187565.6|187475.6|187566.7|187476.7|187564|187474|13
1737365130000|2025-01-20 09:25:30|187565.4|187475.4|187569.4|187479.4|187572.5|187482.5|187564.7|187474.7|18
1737365140000|2025-01-20 09:25:40|187589.2|187499.2|187593.4|187503.4|187593.4|187503.4|187589.2|187499.2|12
1737365150000|2025-01-20 09:25:50|187593.8|187503.8|187593.9|187503.9|187594.3|187504.3|187593.8|187503.8|5
1737365160000|2025-01-20 09:26:00|187594.3|187504.3|187593.9|187503.9|187597.9|187507.9|187593.9|187503.9|9
1737365170000|2025-01-20 09:26:10|187593.6|187503.6|187591|187501|187593.6|187503.6|187590.8|187500.8|4
1737365180000|2025-01-20 09:26:20|187590.6|187500.6|187565.8|187475.8|187590.6|187500.6|187565.2|187475.2|14
1737365190000|2025-01-20 09:26:30|187566.1|187476.1|187556.9|187466.9|187566.1|187476.1|187551.3|187461.3|24
1737365200000|2025-01-20 09:26:40|187556.4|187466.4|187557.6|187467.6|187559.8|187469.8|187556.4|187466.4|13
1737365210000|2025-01-20 09:26:50|187557.4|187467.4|187561.1|187471.1|187561.1|187471.1|187557.1|187467.1|10
1737365220000|2025-01-20 09:27:00|187561.3|187471.3|187596.5|187506.5|187596.6|187506.6|187561.3|187471.3|21
1737365230000|2025-01-20 09:27:10|187596.1|187506.1|187595.4|187505.4|187596.1|187506.1|187595.3|187505.3|6
1737365240000|2025-01-20 09:27:20|187595|187505|187598.8|187508.8|187602.5|187512.5|187595|187505|10
1737365250000|2025-01-20 09:27:30|187598.5|187508.5|187599|187509|187599.4|187509.4|187598.5|187508.5|4
1737365260000|2025-01-20 09:27:40|187600.4|187510.4|187598.7|187508.7|187601.9|187511.9|187598.7|187508.7|14
1737365270000|2025-01-20 09:27:50|187591.4|187501.4|187593.5|187503.5|187593.8|187503.8|187591.4|187501.4|5
1737365280000|2025-01-20 09:28:00|187594.2|187504.2|187594.7|187504.7|187597.1|187507.1|187593.7|187503.7|6
1737365290000|2025-01-20 09:28:10|187595|187505|187568|187478|187595|187505|187568|187478|13
1737365300000|2025-01-20 09:28:20|187568.3|187478.3|187573|187483|187573|187483|187567.5|187477.5|17
1737365310000|2025-01-20 09:28:30|187572.3|187482.3|187566.2|187476.2|187572.7|187482.7|187564|187474|10
1737365320000|2025-01-20 09:28:40|187566.3|187476.3|187572.1|187482.1|187572.9|187482.9|187566.2|187476.2|15
1737365330000|2025-01-20 09:28:50|187570.2|187480.2|187569.8|187479.8|187570.8|187480.8|187569.5|187479.5|8
1737365340000|2025-01-20 09:29:00|187570.2|187480.2|187567.1|187477.1|187571.5|187481.5|187566.2|187476.2|9
1737365350000|2025-01-20 09:29:10|187567.8|187477.8|187568.6|187478.6|187569.5|187479.5|187566.8|187476.8|9
1737365360000|2025-01-20 09:29:20|187568.7|187478.7|187571.4|187481.4|187572.2|187482.2|187568.2|187478.2|6
1737365370000|2025-01-20 09:29:30|187571|187481|187525.1|187435.1|187571.2|187481.2|187524|187434|24
1737365380000|2025-01-20 09:29:40|187525.4|187435.4|187525.8|187435.8|187527|187437|187525.4|187435.4|12
1737365390000|2025-01-20 09:29:50|187525.9|187435.9|187531.5|187441.5|187542.4|187452.4|187525.9|187435.9|15
1737365400000|2025-01-20 09:30:00|187531.6|187441.6|187490.1|187400.1|187531.6|187441.6|187483.7|187393.7|24
1737365410000|2025-01-20 09:30:10|187490.8|187400.8|187495.4|187405.4|187495.4|187405.4|187485.3|187395.3|10
1737365420000|2025-01-20 09:30:20|187495.2|187405.2|187499.3|187409.3|187501.1|187411.1|187495.2|187405.2|14
1737365430000|2025-01-20 09:30:30|187499.9|187409.9|187520.7|187430.7|187523.1|187433.1|187499.9|187409.9|13
1737365440000|2025-01-20 09:30:40|187513.3|187423.3|187521|187431|187521|187431|187511.7|187421.7|13
1737365450000|2025-01-20 09:30:50|187521.1|187431.1|187529.6|187439.6|187540.1|187450.1|187520.3|187430.3|21
1737365460000|2025-01-20 09:31:00|187529.3|187439.3|187514|187424|187529.3|187439.3|187509.1|187419.1|21
1737365470000|2025-01-20 09:31:10|187513.8|187423.8|187509.6|187419.6|187513.8|187423.8|187504.9|187414.9|17
1737365480000|2025-01-20 09:31:20|187510.1|187420.1|187518.4|187428.4|187518.6|187428.6|187510|187420|23
1737365490000|2025-01-20 09:31:30|187519.5|187429.5|187502.3|187412.3|187520.1|187430.1|187491.4|187401.4|22
1737365500000|2025-01-20 09:31:40|187495.7|187405.7|187519.5|187429.5|187520.3|187430.3|187493.8|187403.8|21
1737365510000|2025-01-20 09:31:50|187520|187430|187538.2|187448.2|187538.2|187448.2|187520|187430|14
1737365520000|2025-01-20 09:32:00|187538.7|187448.7|187574|187484|187574|187484|187525.5|187435.5|19
1737365530000|2025-01-20 09:32:10|187573.9|187483.9|187569.4|187479.4|187574|187484|187566.1|187476.1|10
1737365540000|2025-01-20 09:32:20|187570|187480|187589.6|187499.6|187589.6|187499.6|187570|187480|12
1737365550000|2025-01-20 09:32:30|187589.8|187499.8|187610.1|187520.1|187610.4|187520.4|187589.8|187499.8|27
1737365560000|2025-01-20 09:32:40|187610.3|187520.3|187653.5|187563.5|187662.8|187572.8|187610.3|187520.3|30
1737365570000|2025-01-20 09:32:50|187655.3|187565.3|187611.3|187521.3|187655.3|187565.3|187611.2|187521.2|21
1737365580000|2025-01-20 09:33:00|187611.2|187521.2|187611.1|187521.1|187611.5|187521.5|187610.8|187520.8|8
1737365590000|2025-01-20 09:33:10|187611.3|187521.3|187613.3|187523.3|187623.4|187533.4|187611.3|187521.3|16
1737365600000|2025-01-20 09:33:20|187614.3|187524.3|187624.5|187534.5|187624.5|187534.5|187614.3|187524.3|7
1737365610000|2025-01-20 09:33:30|187624.3|187534.3|187667.2|187577.2|187675.6|187585.6|187624.3|187534.3|18
1737365620000|2025-01-20 09:33:40|187667.1|187577.1|187663.3|187573.3|187673.3|187583.3|187662.3|187572.3|25
1737365630000|2025-01-20 09:33:50|187661.9|187571.9|187692.7|187602.7|187695.8|187605.8|187661.9|187571.9|25
1737365640000|2025-01-20 09:34:00|187694.6|187604.6|187674.3|187584.3|187694.7|187604.7|187669.4|187579.4|25
1737365650000|2025-01-20 09:34:10|187674.5|187584.5|187679.9|187589.9|187679.9|187589.9|187665.2|187575.2|21
1737365660000|2025-01-20 09:34:20|187680.1|187590.1|187680.4|187590.4|187682.1|187592.1|187678.5|187588.5|12
1737365670000|2025-01-20 09:34:30|187681.5|187591.5|187681.6|187591.6|187682.5|187592.5|187680|187590|17
1737365680000|2025-01-20 09:34:40|187679.5|187589.5|187664.8|187574.8|187679.5|187589.5|187661.4|187571.4|13
1737365690000|2025-01-20 09:34:50|187667.5|187577.5|187676.6|187586.6|187685.7|187595.7|187665.1|187575.1|17
1737365700000|2025-01-20 09:35:00|187678.6|187588.6|187646.1|187556.1|187678.6|187588.6|187646.1|187556.1|14
1737365710000|2025-01-20 09:35:10|187648.4|187558.4|187648.1|187558.1|187653|187563|187646.4|187556.4|22
1737365720000|2025-01-20 09:35:20|187645.7|187555.7|187670.5|187580.5|187670.8|187580.8|187645|187555|19
1737365730000|2025-01-20 09:35:30|187670.3|187580.3|187678.6|187588.6|187678.6|187588.6|187669.9|187579.9|18
1737365740000|2025-01-20 09:35:40|187678.4|187588.4|187613|187523|187678.4|187588.4|187613|187523|16
1737365750000|2025-01-20 09:35:50|187610.8|187520.8|187613.7|187523.7|187624.7|187534.7|187608.2|187518.2|15
1737365760000|2025-01-20 09:36:00|187613.3|187523.3|187599.7|187509.7|187618.6|187528.6|187596.5|187506.5|26
1737365770000|2025-01-20 09:36:10|187600|187510|187600.3|187510.3|187601.8|187511.8|187598.5|187508.5|16
1737365780000|2025-01-20 09:36:20|187599.2|187509.2|187567.9|187477.9|187599.5|187509.5|187563.3|187473.3|20
1737365790000|2025-01-20 09:36:30|187571.7|187481.7|187593.5|187503.5|187593.5|187503.5|187565.9|187475.9|24
1737365800000|2025-01-20 09:36:40|187595.2|187505.2|187607.3|187517.3|187607.6|187517.6|187595.2|187505.2|21
1737365810000|2025-01-20 09:36:50|187609.2|187519.2|187591.7|187501.7|187609.2|187519.2|187591.7|187501.7|25
1737365820000|2025-01-20 09:37:00|187591.5|187501.5|187609.7|187519.7|187609.7|187519.7|187591.5|187501.5|23
1737365830000|2025-01-20 09:37:10|187611.4|187521.4|187632.5|187542.5|187632.8|187542.8|187605.2|187515.2|21
1737365840000|2025-01-20 09:37:20|187635.4|187545.4|187645.1|187555.1|187651.3|187561.3|187635.4|187545.4|20
1737365850000|2025-01-20 09:37:30|187645.4|187555.4|187648|187558|187648.3|187558.3|187645.4|187555.4|11
1737365860000|2025-01-20 09:37:40|187648.5|187558.5|187664.9|187574.9|187678.1|187588.1|187648.5|187558.5|22
1737365870000|2025-01-20 09:37:50|187665.1|187575.1|187667.8|187577.8|187668|187578|187656.6|187566.6|26
1737365880000|2025-01-20 09:38:00|187668.1|187578.1|187678.7|187588.7|187678.9|187588.9|187667.1|187577.1|22
1737365890000|2025-01-20 09:38:10|187679.7|187589.7|187715.7|187625.7|187715.7|187625.7|187679.7|187589.7|23
1737365900000|2025-01-20 09:38:20|187718.3|187628.3|187692.4|187602.4|187718.3|187628.3|187692.4|187602.4|21
1737365910000|2025-01-20 09:38:30|187692.3|187602.3|187692.4|187602.4|187692.5|187602.5|187691.8|187601.8|4
1737365920000|2025-01-20 09:38:40|187690.9|187600.9|187680.2|187590.2|187690.9|187600.9|187672.8|187582.8|20
1737365930000|2025-01-20 09:38:50|187680.3|187590.3|187689.1|187599.1|187689.5|187599.5|187680.3|187590.3|13
1737365940000|2025-01-20 09:39:00|187688.9|187598.9|187684.5|187594.5|187689.8|187599.8|187684.1|187594.1|19
1737365950000|2025-01-20 09:39:10|187684.6|187594.6|187699.6|187609.6|187704.7|187614.7|187684.6|187594.6|19
1737365960000|2025-01-20 09:39:20|187700.5|187610.5|187699.1|187609.1|187711.4|187621.4|187697.9|187607.9|22
1737365970000|2025-01-20 09:39:30|187698.1|187608.1|187693.5|187603.5|187699.4|187609.4|187692.9|187602.9|11
1737365980000|2025-01-20 09:39:40|187696.5|187606.5|187662.3|187572.3|187696.5|187606.5|187659.2|187569.2|16
1737365990000|2025-01-20 09:39:50|187663|187573|187665.4|187575.4|187665.4|187575.4|187651.3|187561.3|11
1737366000000|2025-01-20 09:40:00|187667.7|187577.7|187668.3|187578.3|187668.9|187578.9|187667|187577|10
1737366010000|2025-01-20 09:40:10|187668.4|187578.4|187666.9|187576.9|187669.3|187579.3|187666.9|187576.9|8
1737366020000|2025-01-20 09:40:20|187666.7|187576.7|187665.4|187575.4|187666.7|187576.7|187661.9|187571.9|17
1737366030000|2025-01-20 09:40:30|187663.3|187573.3|187642.3|187552.3|187665|187575|187642.3|187552.3|11
1737366040000|2025-01-20 09:40:40|187643.7|187553.7|187594.9|187504.9|187643.7|187553.7|187570|187480|29
1737366050000|2025-01-20 09:40:50|187595.1|187505.1|187598|187508|187598|187508|187590.1|187500.1|17
1737366060000|2025-01-20 09:41:00|187599.4|187509.4|187621.2|187531.2|187624.5|187534.5|187599.4|187509.4|11
1737366070000|2025-01-20 09:41:10|187619.6|187529.6|187607.4|187517.4|187619.6|187529.6|187602.8|187512.8|10
1737366080000|2025-01-20 09:41:20|187607.6|187517.6|187598.8|187508.8|187607.8|187517.8|187598.8|187508.8|13
1737366090000|2025-01-20 09:41:30|187598.5|187508.5|187601.3|187511.3|187601.3|187511.3|187588.6|187498.6|18
1737366100000|2025-01-20 09:41:40|187601.1|187511.1|187596.8|187506.8|187601.1|187511.1|187596.4|187506.4|7
1737366110000|2025-01-20 09:41:50|187596.5|187506.5|187596|187506|187596.5|187506.5|187596|187506|6
1737366120000|2025-01-20 09:42:00|187594.6|187504.6|187585.3|187495.3|187594.6|187504.6|187585.3|187495.3|12
1737366130000|2025-01-20 09:42:10|187585.1|187495.1|187609.2|187519.2|187610.1|187520.1|187584.5|187494.5|14
1737366140000|2025-01-20 09:42:20|187606.9|187516.9|187610.6|187520.6|187611.1|187521.1|187603.1|187513.1|18
1737366150000|2025-01-20 09:42:30|187610.7|187520.7|187601.2|187511.2|187610.7|187520.7|187601.2|187511.2|13
1737366160000|2025-01-20 09:42:40|187601.5|187511.5|187612.2|187522.2|187613|187523|187600.5|187510.5|20
1737366170000|2025-01-20 09:42:50|187612|187522|187624.1|187534.1|187624.1|187534.1|187612|187522|16
1737366180000|2025-01-20 09:43:00|187622.9|187532.9|187618.5|187528.5|187624.1|187534.1|187617.6|187527.6|18
1737366190000|2025-01-20 09:43:10|187618.2|187528.2|187630.5|187540.5|187630.6|187540.6|187618.2|187528.2|12
1737366200000|2025-01-20 09:43:20|187631.9|187541.9|187650.1|187560.1|187650.3|187560.3|187629.2|187539.2|14
1737366210000|2025-01-20 09:43:30|187650.9|187560.9|187652.6|187562.6|187654.8|187564.8|187650.9|187560.9|7
1737366220000|2025-01-20 09:43:40|187652.4|187562.4|187651.6|187561.6|187654.1|187564.1|187650.8|187560.8|10
1737366230000|2025-01-20 09:43:50|187652.6|187562.6|187653.2|187563.2|187656.9|187566.9|187651.2|187561.2|13
1737366240000|2025-01-20 09:44:00|187655.3|187565.3|187646.2|187556.2|187655.3|187565.3|187643.6|187553.6|15
1737366250000|2025-01-20 09:44:10|187646.5|187556.5|187649|187559|187652.5|187562.5|187646.5|187556.5|14
1737366260000|2025-01-20 09:44:20|187648.5|187558.5|187615.4|187525.4|187648.8|187558.8|187615.1|187525.1|21
1737366270000|2025-01-20 09:44:30|187615|187525|187649.3|187559.3|187653.4|187563.4|187613.1|187523.1|18
1737366280000|2025-01-20 09:44:40|187650.5|187560.5|187648.5|187558.5|187650.5|187560.5|187646.3|187556.3|14
1737366290000|2025-01-20 09:44:50|187648.3|187558.3|187645.7|187555.7|187648.3|187558.3|187644.2|187554.2|7
1737366300000|2025-01-20 09:45:00|187645.6|187555.6|187645.6|187555.6|187646.5|187556.5|187642.1|187552.1|11
1737366310000|2025-01-20 09:45:10|187645.8|187555.8|187651.9|187561.9|187652.4|187562.4|187645.8|187555.8|12
1737366320000|2025-01-20 09:45:20|187650.9|187560.9|187654.1|187564.1|187654.9|187564.9|187645.6|187555.6|19
1737366330000|2025-01-20 09:45:30|187653.9|187563.9|187649.1|187559.1|187653.9|187563.9|187649.1|187559.1|8
1737366340000|2025-01-20 09:45:40|187649.5|187559.5|187642.6|187552.6|187653.7|187563.7|187641.3|187551.3|16
1737366350000|2025-01-20 09:45:50|187646.5|187556.5|187649.8|187559.8|187651.9|187561.9|187646.2|187556.2|13
1737366360000|2025-01-20 09:46:00|187649.9|187559.9|187652.5|187562.5|187654.6|187564.6|187648.5|187558.5|12
1737366370000|2025-01-20 09:46:10|187652.3|187562.3|187646.7|187556.7|187655.7|187565.7|187646.7|187556.7|11
1737366380000|2025-01-20 09:46:20|187646.8|187556.8|187649.2|187559.2|187650.6|187560.6|187645.9|187555.9|9
1737366390000|2025-01-20 09:46:30|187648.9|187558.9|187609|187519|187648.9|187558.9|187608.4|187518.4|17
1737366400000|2025-01-20 09:46:40|187597.2|187507.2|187570.3|187480.3|187597.2|187507.2|187570.3|187480.3|15
1737366410000|2025-01-20 09:46:50|187569.9|187479.9|187588.5|187498.5|187593.4|187503.4|187564.1|187474.1|18
1737366420000|2025-01-20 09:47:00|187588.4|187498.4|187590|187500|187590|187500|187586.2|187496.2|12
1737366430000|2025-01-20 09:47:10|187591.7|187501.7|187590.8|187500.8|187591.7|187501.7|187588.8|187498.8|6
1737366440000|2025-01-20 09:47:20|187611.1|187521.1|187632.9|187542.9|187633.3|187543.3|187610.1|187520.1|19
1737366450000|2025-01-20 09:47:30|187632.7|187542.7|187659|187569|187659|187569|187632.7|187542.7|14
1737366460000|2025-01-20 09:47:40|187659.2|187569.2|187655.5|187565.5|187659.3|187569.3|187653.2|187563.2|7
1737366470000|2025-01-20 09:47:50|187656.5|187566.5|187655.8|187565.8|187656.7|187566.7|187655.8|187565.8|6
1737366480000|2025-01-20 09:48:00|187660.6|187570.6|187661.7|187571.7|187661.7|187571.7|187660.6|187570.6|4
1737366490000|2025-01-20 09:48:10|187661.5|187571.5|187650.9|187560.9|187661.5|187571.5|187645.1|187555.1|10
1737366500000|2025-01-20 09:48:20|187653.1|187563.1|187648.7|187558.7|187653.1|187563.1|187647.5|187557.5|17
1737366510000|2025-01-20 09:48:30|187648.5|187558.5|187644.5|187554.5|187653.3|187563.3|187641.7|187551.7|17
1737366520000|2025-01-20 09:48:40|187645.9|187555.9|187654.1|187564.1|187656.6|187566.6|187645.9|187555.9|14
1737366530000|2025-01-20 09:48:50|187652|187562|187642.4|187552.4|187652|187562|187642.4|187552.4|13
1737366540000|2025-01-20 09:49:00|187641.4|187551.4|187643.1|187553.1|187643.1|187553.1|187638.7|187548.7|11
1737366550000|2025-01-20 09:49:10|187643.3|187553.3|187646.8|187556.8|187650.3|187560.3|187639.9|187549.9|19
1737366560000|2025-01-20 09:49:20|187649.6|187559.6|187650.8|187560.8|187650.8|187560.8|187646|187556|19
1737366570000|2025-01-20 09:49:30|187652.2|187562.2|187652.3|187562.3|187652.9|187562.9|187651.8|187561.8|6
1737366580000|2025-01-20 09:49:40|187652.2|187562.2|187657|187567|187658.6|187568.6|187652.2|187562.2|8
1737366590000|2025-01-20 09:49:50|187657.8|187567.8|187659.9|187569.9|187661.6|187571.6|187657.8|187567.8|8
1737366600000|2025-01-20 09:50:00|187658.9|187568.9|187661.2|187571.2|187665.3|187575.3|187658.9|187568.9|9
1737366610000|2025-01-20 09:50:10|187660.8|187570.8|187662.7|187572.7|187662.7|187572.7|187660.8|187570.8|5
1737366620000|2025-01-20 09:50:20|187664.1|187574.1|187658.2|187568.2|187664.3|187574.3|187658.2|187568.2|12
1737366630000|2025-01-20 09:50:30|187658.1|187568.1|187659|187569|187660.8|187570.8|187657.6|187567.6|7
1737366640000|2025-01-20 09:50:40|187658.9|187568.9|187658.5|187568.5|187660|187570|187658.5|187568.5|6
1737366650000|2025-01-20 09:50:50|187658.8|187568.8|187663.1|187573.1|187663.1|187573.1|187658.8|187568.8|7
1737366660000|2025-01-20 09:51:00|187661.6|187571.6|187665.3|187575.3|187665.4|187575.4|187660.2|187570.2|12
1737366670000|2025-01-20 09:51:10|187665.1|187575.1|187665|187575|187665.1|187575.1|187663.5|187573.5|5
1737366680000|2025-01-20 09:51:20|187664.8|187574.8|187662.5|187572.5|187664.8|187574.8|187661.7|187571.7|7
1737366690000|2025-01-20 09:51:30|187662.6|187572.6|187663|187573|187666.2|187576.2|187655.7|187565.7|7
1737366700000|2025-01-20 09:51:40|187650.3|187560.3|187614.2|187524.2|187650.6|187560.6|187614.2|187524.2|25
1737366710000|2025-01-20 09:51:50|187615.9|187525.9|187616.7|187526.7|187617.4|187527.4|187615.9|187525.9|10
1737366720000|2025-01-20 09:52:00|187614|187524|187612.2|187522.2|187616.1|187526.1|187609.7|187519.7|21
1737366730000|2025-01-20 09:52:10|187612|187522|187599.2|187509.2|187615.9|187525.9|187598.7|187508.7|24
1737366740000|2025-01-20 09:52:20|187599.5|187509.5|187611.7|187521.7|187612.3|187522.3|187599.5|187509.5|19
1737366750000|2025-01-20 09:52:30|187610.4|187520.4|187616.9|187526.9|187617.8|187527.8|187610.4|187520.4|13
1737366760000|2025-01-20 09:52:40|187616.7|187526.7|187615.9|187525.9|187616.8|187526.8|187615.7|187525.7|9
1737366770000|2025-01-20 09:52:50|187615.2|187525.2|187608.7|187518.7|187615.2|187525.2|187608.6|187518.6|7
1737366780000|2025-01-20 09:53:00|187607.7|187517.7|187618.1|187528.1|187623.9|187533.9|187607.1|187517.1|16
1737366790000|2025-01-20 09:53:10|187618.5|187528.5|187623.4|187533.4|187623.8|187533.8|187618.1|187528.1|15
1737366800000|2025-01-20 09:53:20|187623.2|187533.2|187625.3|187535.3|187625.3|187535.3|187623.2|187533.2|7
1737366810000|2025-01-20 09:53:30|187635.3|187545.3|187639.4|187549.4|187639.5|187549.5|187635.3|187545.3|6
1737366820000|2025-01-20 09:53:40|187702.2|187612.2|187698.7|187608.7|187703.1|187613.1|187693|187603|19
1737366830000|2025-01-20 09:53:50|187698.9|187608.9|187696.9|187606.9|187698.9|187608.9|187696.3|187606.3|10
1737366840000|2025-01-20 09:54:00|187697.1|187607.1|187694.4|187604.4|187698.7|187608.7|187694.1|187604.1|11
1737366850000|2025-01-20 09:54:10|187696.8|187606.8|187696.9|187606.9|187706|187616|187694.5|187604.5|15
1737366860000|2025-01-20 09:54:20|187699|187609|187672.2|187582.2|187699|187609|187666|187576|10
1737366870000|2025-01-20 09:54:30|187672.3|187582.3|187670.1|187580.1|187672.3|187582.3|187669.8|187579.8|9
1737366880000|2025-01-20 09:54:40|187670|187580|187651.4|187561.4|187670.5|187580.5|187651.1|187561.1|17
1737366890000|2025-01-20 09:54:50|187651.7|187561.7|187655.5|187565.5|187655.5|187565.5|187651.5|187561.5|23
1737366900000|2025-01-20 09:55:00|187654|187564|187629.2|187539.2|187654.1|187564.1|187629.2|187539.2|15
1737366910000|2025-01-20 09:55:10|187631.6|187541.6|187626.9|187536.9|187638.1|187548.1|187623.6|187533.6|20
1737366920000|2025-01-20 09:55:20|187627.1|187537.1|187621.5|187531.5|187627.1|187537.1|187602|187512|18
1737366930000|2025-01-20 09:55:30|187623.3|187533.3|187617.5|187527.5|187623.5|187533.5|187617.5|187527.5|16
1737366940000|2025-01-20 09:55:40|187620.7|187530.7|187623.8|187533.8|187626.5|187536.5|187611.9|187521.9|23
1737366950000|2025-01-20 09:55:50|187622.2|187532.2|187634.6|187544.6|187635.9|187545.9|187622.2|187532.2|18
1737366960000|2025-01-20 09:56:00|187636.2|187546.2|187642.3|187552.3|187642.5|187552.5|187635.3|187545.3|12
1737366970000|2025-01-20 09:56:10|187642.2|187552.2|187653.4|187563.4|187659.9|187569.9|187636.4|187546.4|17
1737366980000|2025-01-20 09:56:20|187652.9|187562.9|187709.2|187619.2|187709.2|187619.2|187652.7|187562.7|34
1737366990000|2025-01-20 09:56:30|187707.8|187617.8|187702.1|187612.1|187713.4|187623.4|187702.1|187612.1|14
1737367000000|2025-01-20 09:56:40|187701|187611|187715.5|187625.5|187716.8|187626.8|187701|187611|19
1737367010000|2025-01-20 09:56:50|187715.6|187625.6|187711|187621|187715.6|187625.6|187706.6|187616.6|13
1737367020000|2025-01-20 09:57:00|187711.2|187621.2|187706.3|187616.3|187711.6|187621.6|187706.3|187616.3|14
1737367030000|2025-01-20 09:57:10|187707.8|187617.8|187706.3|187616.3|187707.9|187617.9|187702.6|187612.6|20
1737367040000|2025-01-20 09:57:20|187706.2|187616.2|187700.4|187610.4|187706.2|187616.2|187697.8|187607.8|14
1737367050000|2025-01-20 09:57:30|187701.5|187611.5|187665.1|187575.1|187701.5|187611.5|187660.5|187570.5|25
1737367060000|2025-01-20 09:57:40|187665.2|187575.2|187650.4|187560.4|187665.2|187575.2|187649.9|187559.9|20
1737367070000|2025-01-20 09:57:50|187650.5|187560.5|187646.7|187556.7|187660.9|187570.9|187644.6|187554.6|19
1737367080000|2025-01-20 09:58:00|187665.2|187575.2|187664.5|187574.5|187667|187577|187663|187573|17
1737367090000|2025-01-20 09:58:10|187665.8|187575.8|187651.7|187561.7|187666.1|187576.1|187651.2|187561.2|18
1737367100000|2025-01-20 09:58:20|187651.6|187561.6|187669.3|187579.3|187671.5|187581.5|187651.6|187561.6|21
1737367110000|2025-01-20 09:58:30|187669.9|187579.9|187656.6|187566.6|187672.8|187582.8|187655|187565|19
1737367120000|2025-01-20 09:58:40|187655.2|187565.2|187639.7|187549.7|187660|187570|187638.2|187548.2|22
1737367130000|2025-01-20 09:58:50|187639.4|187549.4|187641.7|187551.7|187641.7|187551.7|187639.4|187549.4|5
1737367140000|2025-01-20 09:59:00|187643.3|187553.3|187664.6|187574.6|187664.6|187574.6|187643.3|187553.3|11
1737367150000|2025-01-20 09:59:10|187664.9|187574.9|187691.2|187601.2|187691.2|187601.2|187664.9|187574.9|19
1737367160000|2025-01-20 09:59:20|187698|187608|187691.9|187601.9|187698.1|187608.1|187687.6|187597.6|14
1737367170000|2025-01-20 09:59:30|187693|187603|187681.2|187591.2|187693|187603|187675.4|187585.4|17
1737367180000|2025-01-20 09:59:40|187682.4|187592.4|187682|187592|187683.8|187593.8|187676.6|187586.6|13
1737367190000|2025-01-20 09:59:50|187680.8|187590.8|187677.5|187587.5|187682.6|187592.6|187675.3|187585.3|16
1737367200000|2025-01-20 10:00:00|187689.2|187599.2|187663.5|187573.5|187689.6|187599.6|187656.3|187566.3|30
1737367210000|2025-01-20 10:00:10|187661|187571|187639.5|187549.5|187664.5|187574.5|187639.5|187549.5|25
1737367220000|2025-01-20 10:00:20|187639.8|187549.8|187640|187550|187644|187554|187636.1|187546.1|19
1737367230000|2025-01-20 10:00:30|187642.1|187552.1|187649.8|187559.8|187649.9|187559.9|187642.1|187552.1|12
1737367240000|2025-01-20 10:00:40|187651.8|187561.8|187657.7|187567.7|187678.7|187588.7|187651.8|187561.8|13
1737367250000|2025-01-20 10:00:50|187663|187573|187684|187594|187684|187594|187663|187573|21
1737367260000|2025-01-20 10:01:00|187685.5|187595.5|187659.1|187569.1|187685.5|187595.5|187658.1|187568.1|17
1737367270000|2025-01-20 10:01:10|187658.1|187568.1|187653|187563|187667.1|187577.1|187653|187563|23
1737367280000|2025-01-20 10:01:20|187651.6|187561.6|187652.3|187562.3|187653.6|187563.6|187649.2|187559.2|13
1737367290000|2025-01-20 10:01:30|187652|187562|187658.5|187568.5|187658.5|187568.5|187647.8|187557.8|11
1737367300000|2025-01-20 10:01:40|187658.6|187568.6|187665.6|187575.6|187665.6|187575.6|187654.8|187564.8|11
1737367310000|2025-01-20 10:01:50|187668.6|187578.6|187684.2|187594.2|187684.3|187594.3|187665.4|187575.4|17
1737367320000|2025-01-20 10:02:00|187681.2|187591.2|187678.2|187588.2|187694.8|187604.8|187673.1|187583.1|17
1737367330000|2025-01-20 10:02:10|187678.4|187588.4|187673.9|187583.9|187678.4|187588.4|187654.6|187564.6|26
1737367340000|2025-01-20 10:02:20|187674.1|187584.1|187696.8|187606.8|187701.3|187611.3|187670.8|187580.8|15
1737367350000|2025-01-20 10:02:30|187696.7|187606.7|187694.6|187604.6|187697.3|187607.3|187691.3|187601.3|8
1737367360000|2025-01-20 10:02:40|187691.5|187601.5|187647.8|187557.8|187691.5|187601.5|187647.8|187557.8|15
1737367370000|2025-01-20 10:02:50|187647.9|187557.9|187647.7|187557.7|187651.3|187561.3|187646.6|187556.6|11
1737367380000|2025-01-20 10:03:00|187650.9|187560.9|187656.4|187566.4|187656.4|187566.4|187650.3|187560.3|11
1737367390000|2025-01-20 10:03:10|187660.2|187570.2|187656.6|187566.6|187664.8|187574.8|187652.2|187562.2|28
1737367400000|2025-01-20 10:03:20|187656.4|187566.4|187655.5|187565.5|187656.7|187566.7|187654.5|187564.5|14
1737367410000|2025-01-20 10:03:30|187655.6|187565.6|187622.5|187532.5|187655.6|187565.6|187620|187530|16
1737367420000|2025-01-20 10:03:40|187621.1|187531.1|187622.4|187532.4|187622.4|187532.4|187620.7|187530.7|3
1737367430000|2025-01-20 10:03:50|187615.6|187525.6|187613.7|187523.7|187625.6|187535.6|187608|187518|15
1737367440000|2025-01-20 10:04:00|187611.7|187521.7|187565|187475|187611.7|187521.7|187544.5|187454.5|26
1737367450000|2025-01-20 10:04:10|187564.5|187474.5|187567.4|187477.4|187568.1|187478.1|187564.5|187474.5|11
1737367460000|2025-01-20 10:04:20|187566.8|187476.8|187567.4|187477.4|187569.6|187479.6|187565.7|187475.7|14
1737367470000|2025-01-20 10:04:30|187566.7|187476.7|187571.1|187481.1|187580|187490|187566.7|187476.7|15
1737367480000|2025-01-20 10:04:40|187571|187481|187564.3|187474.3|187571.5|187481.5|187558.6|187468.6|21
1737367490000|2025-01-20 10:04:50|187564.5|187474.5|187564|187474|187566|187476|187562.7|187472.7|14
1737367500000|2025-01-20 10:05:00|187563.9|187473.9|187551.1|187461.1|187565.4|187475.4|187551.1|187461.1|14
1737367510000|2025-01-20 10:05:10|187553.4|187463.4|187543.2|187453.2|187553.4|187463.4|187542.2|187452.2|17
1737367520000|2025-01-20 10:05:20|187542.9|187452.9|187549.3|187459.3|187550.7|187460.7|187542.9|187452.9|10
1737367530000|2025-01-20 10:05:30|187550.7|187460.7|187543.3|187453.3|187554.5|187464.5|187543.3|187453.3|19
1737367540000|2025-01-20 10:05:40|187542.5|187452.5|187538.7|187448.7|187542.6|187452.6|187537.7|187447.7|11
1737367550000|2025-01-20 10:05:50|187538.6|187448.6|187540.2|187450.2|187547.9|187457.9|187538.1|187448.1|15
1737367560000|2025-01-20 10:06:00|187540.3|187450.3|187521.5|187431.5|187540.5|187450.5|187521.5|187431.5|23
1737367570000|2025-01-20 10:06:10|187523.2|187433.2|187528|187438|187531|187441|187523.2|187433.2|17
1737367580000|2025-01-20 10:06:20|187527.8|187437.8|187521.4|187431.4|187527.8|187437.8|187519.3|187429.3|17
1737367590000|2025-01-20 10:06:30|187521.2|187431.2|187528.9|187438.9|187529.2|187439.2|187519.8|187429.8|6
1737367600000|2025-01-20 10:06:40|187525.8|187435.8|187528.6|187438.6|187541.2|187451.2|187525.8|187435.8|17
1737367610000|2025-01-20 10:06:50|187526|187436|187520.2|187430.2|187526.2|187436.2|187520.2|187430.2|12
1737367620000|2025-01-20 10:07:00|187501.1|187411.1|187516.9|187426.9|187531.2|187441.2|187499.8|187409.8|24
1737367630000|2025-01-20 10:07:10|187519|187429|187513.7|187423.7|187519.2|187429.2|187513.3|187423.3|10
1737367640000|2025-01-20 10:07:20|187513.9|187423.9|187498.7|187408.7|187522.5|187432.5|187498.5|187408.5|20
1737367650000|2025-01-20 10:07:30|187498.4|187408.4|187512.6|187422.6|187530.6|187440.6|187498.3|187408.3|28
1737367660000|2025-01-20 10:07:40|187512.3|187422.3|187543|187453|187544.7|187454.7|187512.3|187422.3|22
1737367670000|2025-01-20 10:07:50|187541.9|187451.9|187546.5|187456.5|187546.9|187456.9|187540|187450|12
1737367680000|2025-01-20 10:08:00|187547.4|187457.4|187565.4|187475.4|187565.4|187475.4|187544.2|187454.2|27
1737367690000|2025-01-20 10:08:10|187563.4|187473.4|187524.9|187434.9|187563.4|187473.4|187521.6|187431.6|25
1737367700000|2025-01-20 10:08:20|187524.3|187434.3|187532.7|187442.7|187533.4|187443.4|187521.9|187431.9|25
1737367710000|2025-01-20 10:08:30|187532.8|187442.8|187531.4|187441.4|187533.9|187443.9|187529.9|187439.9|16
1737367720000|2025-01-20 10:08:40|187531.2|187441.2|187538.4|187448.4|187538.4|187448.4|187530.7|187440.7|10
1737367730000|2025-01-20 10:08:50|187540.8|187450.8|187529.4|187439.4|187541|187451|187527.5|187437.5|25
1737367740000|2025-01-20 10:09:00|187529.5|187439.5|187529.2|187439.2|187529.7|187439.7|187528|187438|15
1737367750000|2025-01-20 10:09:10|187529.4|187439.4|187528.5|187438.5|187529.5|187439.5|187527.8|187437.8|13
1737367760000|2025-01-20 10:09:20|187528.4|187438.4|187525.1|187435.1|187528.6|187438.6|187525.1|187435.1|13
1737367770000|2025-01-20 10:09:30|187524.4|187434.4|187523.7|187433.7|187524.4|187434.4|187522.8|187432.8|15
1737367780000|2025-01-20 10:09:40|187523.6|187433.6|187611|187521|187613.9|187523.9|187522.7|187432.7|21
1737367790000|2025-01-20 10:09:50|187615.1|187525.1|187631.7|187541.7|187634.3|187544.3|187615.1|187525.1|12
1737367800000|2025-01-20 10:10:00|187632.5|187542.5|187632.6|187542.6|187634.4|187544.4|187630.4|187540.4|12
1737367810000|2025-01-20 10:10:10|187633.1|187543.1|187618|187528|187633.9|187543.9|187616.2|187526.2|19
1737367820000|2025-01-20 10:10:20|187617|187527|187620.5|187530.5|187622.1|187532.1|187617|187527|13
1737367830000|2025-01-20 10:10:30|187620.6|187530.6|187622.7|187532.7|187623.8|187533.8|187620.6|187530.6|13
1737367840000|2025-01-20 10:10:40|187620.8|187530.8|187621.4|187531.4|187621.4|187531.4|187618.6|187528.6|16
1737367850000|2025-01-20 10:10:50|187627.3|187537.3|187640.1|187550.1|187645.2|187555.2|187627.3|187537.3|15
1737367860000|2025-01-20 10:11:00|187638.1|187548.1|187642.2|187552.2|187642.2|187552.2|187623.5|187533.5|16
1737367870000|2025-01-20 10:11:10|187641.9|187551.9|187634.9|187544.9|187641.9|187551.9|187627.1|187537.1|11
1737367880000|2025-01-20 10:11:20|187635.2|187545.2|187669.6|187579.6|187669.9|187579.9|187634.9|187544.9|14
1737367890000|2025-01-20 10:11:30|187680.9|187590.9|187686.1|187596.1|187686.4|187596.4|187680.9|187590.9|12
1737367900000|2025-01-20 10:11:40|187686.2|187596.2|187685.2|187595.2|187686.8|187596.8|187685.2|187595.2|6
1737367910000|2025-01-20 10:11:50|187686.5|187596.5|187688.2|187598.2|187703|187613|187684.6|187594.6|21
1737367920000|2025-01-20 10:12:00|187690|187600|187689|187599|187693.8|187603.8|187686.5|187596.5|19
1737367930000|2025-01-20 10:12:10|187689.3|187599.3|187692.4|187602.4|187693.4|187603.4|187689.3|187599.3|14
1737367940000|2025-01-20 10:12:20|187691.9|187601.9|187704.6|187614.6|187706.8|187616.8|187691|187601|22
1737367950000|2025-01-20 10:12:30|187708.5|187618.5|187712.7|187622.7|187712.7|187622.7|187703.9|187613.9|15
1737367960000|2025-01-20 10:12:40|187712.6|187622.6|187719.6|187629.6|187719.6|187629.6|187712.6|187622.6|11
1737367970000|2025-01-20 10:12:50|187721.4|187631.4|187732.9|187642.9|187732.9|187642.9|187721.4|187631.4|19
1737367980000|2025-01-20 10:13:00|187733.3|187643.3|187730.3|187640.3|187733.3|187643.3|187727.7|187637.7|11
1737367990000|2025-01-20 10:13:10|187728.4|187638.4|187730.8|187640.8|187731.5|187641.5|187728.4|187638.4|10
1737368000000|2025-01-20 10:13:20|187731.4|187641.4|187705.7|187615.7|187732.2|187642.2|187702.9|187612.9|16
1737368010000|2025-01-20 10:13:30|187706|187616|187741.3|187651.3|187741.3|187651.3|187691.4|187601.4|11
1737368020000|2025-01-20 10:13:40|187741|187651|187741.9|187651.9|187743.2|187653.2|187740.1|187650.1|9
1737368030000|2025-01-20 10:13:50|187739.9|187649.9|187739.3|187649.3|187739.9|187649.9|187739.3|187649.3|5
1737368040000|2025-01-20 10:14:00|187741|187651|187740.9|187650.9|187741|187651|187740.5|187650.5|9
1737368050000|2025-01-20 10:14:10|187741.2|187651.2|187742.6|187652.6|187742.6|187652.6|187741.2|187651.2|3
1737368060000|2025-01-20 10:14:20|187742.4|187652.4|187741.8|187651.8|187746.7|187656.7|187738.2|187648.2|18
1737368070000|2025-01-20 10:14:30|187742.1|187652.1|187739.9|187649.9|187743.3|187653.3|187724.6|187634.6|21
1737368080000|2025-01-20 10:14:40|187740.1|187650.1|187749.4|187659.4|187755|187665|187740.1|187650.1|15
1737368090000|2025-01-20 10:14:50|187751|187661|187757.3|187667.3|187757.3|187667.3|187750.7|187660.7|8
1737368100000|2025-01-20 10:15:00|187757.9|187667.9|187761.1|187671.1|187761.3|187671.3|187757.9|187667.9|9
1737368110000|2025-01-20 10:15:10|187759.4|187669.4|187763.7|187673.7|187763.7|187673.7|187757.9|187667.9|14
1737368120000|2025-01-20 10:15:20|187763.9|187673.9|187785.4|187695.4|187785.4|187695.4|187763.9|187673.9|23
1737368130000|2025-01-20 10:15:30|187785.5|187695.5|187784.5|187694.5|187786.7|187696.7|187784.1|187694.1|19
1737368140000|2025-01-20 10:15:40|187784.3|187694.3|187790.9|187700.9|187800.7|187710.7|187784.3|187694.3|16
1737368150000|2025-01-20 10:15:50|187786.5|187696.5|187790.6|187700.6|187793.7|187703.7|187786.5|187696.5|12
1737368160000|2025-01-20 10:16:00|187775.3|187685.3|187788.6|187698.6|187792.9|187702.9|187775.3|187685.3|15
1737368170000|2025-01-20 10:16:10|187792.8|187702.8|187790.3|187700.3|187793.3|187703.3|187790.3|187700.3|7
1737368180000|2025-01-20 10:16:20|187790.7|187700.7|187790.3|187700.3|187794.2|187704.2|187788|187698|8
1737368190000|2025-01-20 10:16:30|187790.5|187700.5|187767.4|187677.4|187800.8|187710.8|187767.4|187677.4|20
1737368200000|2025-01-20 10:16:40|187767.6|187677.6|187765.6|187675.6|187767.6|187677.6|187765.3|187675.3|7
1737368210000|2025-01-20 10:16:50|187764.7|187674.7|187757.9|187667.9|187764.9|187674.9|187752.2|187662.2|9
1737368220000|2025-01-20 10:17:00|187757.8|187667.8|187757.8|187667.8|187757.9|187667.9|187757.8|187667.8|3
1737368230000|2025-01-20 10:17:10|187756|187666|187748.4|187658.4|187756|187666|187739.2|187649.2|12
1737368240000|2025-01-20 10:17:20|187750.2|187660.2|187752.4|187662.4|187752.5|187662.5|187750.2|187660.2|10
1737368250000|2025-01-20 10:17:30|187751.5|187661.5|187744.9|187654.9|187751.5|187661.5|187742|187652|12
1737368260000|2025-01-20 10:17:40|187745.9|187655.9|187745.2|187655.2|187745.9|187655.9|187743.3|187653.3|8
1737368270000|2025-01-20 10:17:50|187745.5|187655.5|187753.5|187663.5|187755|187665|187745.2|187655.2|9
1737368280000|2025-01-20 10:18:00|187754.8|187664.8|187761.9|187671.9|187763.7|187673.7|187754.8|187664.8|17
1737368290000|2025-01-20 10:18:10|187760.2|187670.2|187787.2|187697.2|187787.2|187697.2|187757.4|187667.4|10
1737368300000|2025-01-20 10:18:20|187789.7|187699.7|187791.9|187701.9|187792.4|187702.4|187789.5|187699.5|11
1737368310000|2025-01-20 10:18:30|187791.4|187701.4|187791.3|187701.3|187799.5|187709.5|187791.1|187701.1|10
1737368320000|2025-01-20 10:18:40|187794.8|187704.8|187788.7|187698.7|187796.3|187706.3|187787.7|187697.7|13
1737368330000|2025-01-20 10:18:50|187790.2|187700.2|187788|187698|187790.2|187700.2|187783.8|187693.8|5
1737368340000|2025-01-20 10:19:00|187788.9|187698.9|187786.9|187696.9|187788.9|187698.9|187785.6|187695.6|12
1737368350000|2025-01-20 10:19:10|187786.7|187696.7|187786.3|187696.3|187786.7|187696.7|187786.2|187696.2|10
1737368360000|2025-01-20 10:19:20|187786.2|187696.2|187791.9|187701.9|187794.1|187704.1|187786.2|187696.2|10
1737368370000|2025-01-20 10:19:30|187791.5|187701.5|187784.6|187694.6|187791.5|187701.5|187778.9|187688.9|10
1737368380000|2025-01-20 10:19:40|187784.9|187694.9|187781|187691|187785.5|187695.5|187766|187676|12
1737368390000|2025-01-20 10:19:50|187783|187693|187787.8|187697.8|187788.4|187698.4|187782.9|187692.9|11
1737368400000|2025-01-20 10:20:00|187787.9|187697.9|187787.8|187697.8|187789.5|187699.5|187785.7|187695.7|15
1737368410000|2025-01-20 10:20:10|187789.4|187699.4|187787.9|187697.9|187790|187700|187786.9|187696.9|16
1737368420000|2025-01-20 10:20:20|187788.1|187698.1|187793.5|187703.5|187793.7|187703.7|187788.1|187698.1|14
1737368430000|2025-01-20 10:20:30|187789.2|187699.2|187743.3|187653.3|187792.4|187702.4|187728.6|187638.6|16
1737368440000|2025-01-20 10:20:40|187743.5|187653.5|187753.8|187663.8|187753.8|187663.8|187734.1|187644.1|16
1737368450000|2025-01-20 10:20:50|187752.3|187662.3|187752.5|187662.5|187755.3|187665.3|187750.4|187660.4|17
1737368460000|2025-01-20 10:21:00|187754|187664|187758.8|187668.8|187758.8|187668.8|187753|187663|10
1737368470000|2025-01-20 10:21:10|187760.3|187670.3|187755.5|187665.5|187765.2|187675.2|187747.3|187657.3|22
1737368480000|2025-01-20 10:21:20|187751.3|187661.3|187756.9|187666.9|187759|187669|187751.3|187661.3|14
1737368490000|2025-01-20 10:21:30|187757.1|187667.1|187760.3|187670.3|187761|187671|187756|187666|12
1737368500000|2025-01-20 10:21:40|187760.6|187670.6|187755.1|187665.1|187762.6|187672.6|187755.1|187665.1|12
1737368510000|2025-01-20 10:21:50|187755.6|187665.6|187752.6|187662.6|187758.6|187668.6|187748|187658|22
1737368520000|2025-01-20 10:22:00|187752.2|187662.2|187728.5|187638.5|187755|187665|187724.4|187634.4|13
1737368530000|2025-01-20 10:22:10|187729.9|187639.9|187732.4|187642.4|187732.6|187642.6|187729.9|187639.9|6
1737368540000|2025-01-20 10:22:20|187732.2|187642.2|187717.1|187627.1|187732.2|187642.2|187714.5|187624.5|9
1737368550000|2025-01-20 10:22:30|187714.4|187624.4|187702.6|187612.6|187714.4|187624.4|187701.7|187611.7|15
1737368560000|2025-01-20 10:22:40|187702.9|187612.9|187678.3|187588.3|187702.9|187612.9|187676.6|187586.6|18
1737368570000|2025-01-20 10:22:50|187676.6|187586.6|187696.3|187606.3|187698|187608|187676.6|187586.6|12
1737368580000|2025-01-20 10:23:00|187695.4|187605.4|187693.9|187603.9|187698.5|187608.5|187691.7|187601.7|19
1737368590000|2025-01-20 10:23:10|187693.2|187603.2|187691.1|187601.1|187698|187608|187691|187601|12
1737368600000|2025-01-20 10:23:20|187690.9|187600.9|187680|187590|187690.9|187600.9|187679.7|187589.7|10
1737368610000|2025-01-20 10:23:30|187680.1|187590.1|187695.6|187605.6|187697.1|187607.1|187680.1|187590.1|13
1737368620000|2025-01-20 10:23:40|187694.9|187604.9|187693|187603|187698.7|187608.7|187690.2|187600.2|26
1737368630000|2025-01-20 10:23:50|187692.3|187602.3|187697.4|187607.4|187697.4|187607.4|187692.3|187602.3|13
1737368640000|2025-01-20 10:24:00|187696|187606|187697.3|187607.3|187698.5|187608.5|187695|187605|12
1737368650000|2025-01-20 10:24:10|187697.4|187607.4|187717.9|187627.9|187719.1|187629.1|187697.4|187607.4|19
1737368660000|2025-01-20 10:24:20|187718|187628|187731.3|187641.3|187737.8|187647.8|187717.8|187627.8|23
1737368670000|2025-01-20 10:24:30|187731.9|187641.9|187737.7|187647.7|187737.7|187647.7|187731.9|187641.9|18
1737368680000|2025-01-20 10:24:40|187736.1|187646.1|187732.2|187642.2|187736.1|187646.1|187730.9|187640.9|15
1737368690000|2025-01-20 10:24:50|187732.1|187642.1|187733.4|187643.4|187733.4|187643.4|187726.2|187636.2|10
1737368700000|2025-01-20 10:25:00|187732.1|187642.1|187732.2|187642.2|187732.4|187642.4|187732.1|187642.1|7
1737368710000|2025-01-20 10:25:10|187732.4|187642.4|187729.5|187639.5|187734.1|187644.1|187729.2|187639.2|14
1737368720000|2025-01-20 10:25:20|187729.8|187639.8|187735.3|187645.3|187736.5|187646.5|187729.8|187639.8|14
1737368730000|2025-01-20 10:25:30|187735.1|187645.1|187730.7|187640.7|187735.1|187645.1|187730.2|187640.2|6
1737368740000|2025-01-20 10:25:40|187730.4|187640.4|187740.2|187650.2|187740.2|187650.2|187727.3|187637.3|13
1737368750000|2025-01-20 10:25:50|187738.9|187648.9|187790.4|187700.4|187791.7|187701.7|187731.7|187641.7|20
1737368760000|2025-01-20 10:26:00|187792.3|187702.3|187791|187701|187793.1|187703.1|187789.1|187699.1|15
1737368770000|2025-01-20 10:26:10|187791.2|187701.2|187794.8|187704.8|187797.3|187707.3|187778.5|187688.5|23
1737368780000|2025-01-20 10:26:20|187795.4|187705.4|187796.4|187706.4|187796.4|187706.4|187795.4|187705.4|6
1737368790000|2025-01-20 10:26:30|187790.1|187700.1|187751.7|187661.7|187790.1|187700.1|187746|187656|13
1737368800000|2025-01-20 10:26:40|187751.5|187661.5|187754|187664|187760.4|187670.4|187751.5|187661.5|21
1737368810000|2025-01-20 10:26:50|187755.9|187665.9|187758.3|187668.3|187763.9|187673.9|187752.7|187662.7|20
1737368820000|2025-01-20 10:27:00|187758.4|187668.4|187756.6|187666.6|187759.4|187669.4|187756.6|187666.6|19
1737368830000|2025-01-20 10:27:10|187758.3|187668.3|187766.1|187676.1|187767.9|187677.9|187758.3|187668.3|14
1737368840000|2025-01-20 10:27:20|187765.6|187675.6|187766.2|187676.2|187766.2|187676.2|187765.5|187675.5|7
1737368850000|2025-01-20 10:27:30|187766.3|187676.3|187775|187685|187778.5|187688.5|187766.3|187676.3|11
1737368860000|2025-01-20 10:27:40|187773.6|187683.6|187775.3|187685.3|187775.3|187685.3|187770.7|187680.7|5
1737368870000|2025-01-20 10:27:50|187776.8|187686.8|187776.8|187686.8|187776.8|187686.8|187776.8|187686.8|1
1737368880000|2025-01-20 10:28:00|187774.3|187684.3|187775.5|187685.5|187775.9|187685.9|187774.3|187684.3|7
1737368890000|2025-01-20 10:28:10|187775.4|187685.4|187779.9|187689.9|187781.6|187691.6|187774.8|187684.8|11
1737368900000|2025-01-20 10:28:20|187780.1|187690.1|187780.1|187690.1|187780.4|187690.4|187774.6|187684.6|10
1737368910000|2025-01-20 10:28:30|187780.2|187690.2|187780.7|187690.7|187780.7|187690.7|187777.5|187687.5|11
1737368920000|2025-01-20 10:28:40|187780.9|187690.9|187791.9|187701.9|187791.9|187701.9|187777.3|187687.3|13
1737368930000|2025-01-20 10:28:50|187792|187702|187784.2|187694.2|187792|187702|187781.2|187691.2|5
1737368940000|2025-01-20 10:29:00|187784|187694|187773.3|187683.3|187784.3|187694.3|187770.6|187680.6|17
1737368950000|2025-01-20 10:29:10|187772.2|187682.2|187747.4|187657.4|187772.2|187682.2|187747.4|187657.4|21
1737368960000|2025-01-20 10:29:20|187749|187659|187720.1|187630.1|187749.4|187659.4|187720.1|187630.1|17
1737368970000|2025-01-20 10:29:30|187719.6|187629.6|187721.4|187631.4|187723.1|187633.1|187719.6|187629.6|10
1737368980000|2025-01-20 10:29:40|187720.9|187630.9|187719.4|187629.4|187720.9|187630.9|187716|187626|11
1737368990000|2025-01-20 10:29:50|187719.3|187629.3|187719.5|187629.5|187719.7|187629.7|187716.2|187626.2|10
1737369000000|2025-01-20 10:30:00|187721.2|187631.2|187710.7|187620.7|187721.8|187631.8|187698.5|187608.5|20
1737369010000|2025-01-20 10:30:10|187707.8|187617.8|187695.4|187605.4|187707.8|187617.8|187695.4|187605.4|16
1737369020000|2025-01-20 10:30:20|187695.6|187605.6|187718.3|187628.3|187718.3|187628.3|187695.5|187605.5|12
1737369030000|2025-01-20 10:30:30|187718.5|187628.5|187717.1|187627.1|187718.7|187628.7|187717.1|187627.1|7
1737369040000|2025-01-20 10:30:40|187717.2|187627.2|187735.3|187645.3|187739.2|187649.2|187717.2|187627.2|10
1737369050000|2025-01-20 10:30:50|187735.8|187645.8|187735.3|187645.3|187736.5|187646.5|187735.3|187645.3|4
1737369060000|2025-01-20 10:31:00|187735.5|187645.5|187735.7|187645.7|187735.7|187645.7|187732.6|187642.6|3
1737369070000|2025-01-20 10:31:10|187735.8|187645.8|187735.8|187645.8|187735.8|187645.8|187735.8|187645.8|1
1737369080000|2025-01-20 10:31:20|187735.7|187645.7|187735.9|187645.9|187736.7|187646.7|187734.3|187644.3|6
1737369090000|2025-01-20 10:31:30|187736|187646|187731.8|187641.8|187736|187646|187728|187638|8
1737369100000|2025-01-20 10:31:40|187733.4|187643.4|187724.3|187634.3|187733.4|187643.4|187724.1|187634.1|13
1737369110000|2025-01-20 10:31:50|187724.1|187634.1|187718.1|187628.1|187724.1|187634.1|187715.6|187625.6|10
1737369120000|2025-01-20 10:32:00|187718.5|187628.5|187709.2|187619.2|187718.5|187628.5|187708.9|187618.9|17
1737369130000|2025-01-20 10:32:10|187709.4|187619.4|187705.7|187615.7|187718.2|187628.2|187705.7|187615.7|17
1737369140000|2025-01-20 10:32:20|187704.2|187614.2|187715.8|187625.8|187718.2|187628.2|187704.2|187614.2|18
1737369150000|2025-01-20 10:32:30|187717.3|187627.3|187723.6|187633.6|187728.7|187638.7|187717.3|187627.3|17
1737369160000|2025-01-20 10:32:40|187722.1|187632.1|187715.9|187625.9|187722.1|187632.1|187710.6|187620.6|14
1737369170000|2025-01-20 10:32:50|187716.3|187626.3|187714.7|187624.7|187717.1|187627.1|187711.7|187621.7|12
1737369180000|2025-01-20 10:33:00|187715.2|187625.2|187723.7|187633.7|187723.7|187633.7|187715.2|187625.2|12
1737369190000|2025-01-20 10:33:10|187723.8|187633.8|187718.3|187628.3|187723.9|187633.9|187715.2|187625.2|13
1737369200000|2025-01-20 10:33:20|187718.2|187628.2|187713.1|187623.1|187719.3|187629.3|187712.3|187622.3|11
1737369210000|2025-01-20 10:33:30|187713.2|187623.2|187697.7|187607.7|187717.2|187627.2|187691.4|187601.4|19
1737369220000|2025-01-20 10:33:40|187697.9|187607.9|187690.3|187600.3|187697.9|187607.9|187685.7|187595.7|15
1737369230000|2025-01-20 10:33:50|187686.1|187596.1|187683.7|187593.7|187686.1|187596.1|187680.4|187590.4|13
1737369240000|2025-01-20 10:34:00|187683.8|187593.8|187685.1|187595.1|187685.1|187595.1|187679.7|187589.7|16
1737369250000|2025-01-20 10:34:10|187684.6|187594.6|187692.8|187602.8|187692.8|187602.8|187684.1|187594.1|14
1737369260000|2025-01-20 10:34:20|187694.5|187604.5|187688.4|187598.4|187694.5|187604.5|187687.8|187597.8|12
1737369270000|2025-01-20 10:34:30|187688.5|187598.5|187684.3|187594.3|187688.6|187598.6|187683.8|187593.8|7
1737369280000|2025-01-20 10:34:40|187684.2|187594.2|187659.2|187569.2|187684.2|187594.2|187658.7|187568.7|17
1737369290000|2025-01-20 10:34:50|187657.3|187567.3|187661.5|187571.5|187661.5|187571.5|187656.5|187566.5|11
1737369300000|2025-01-20 10:35:00|187661.3|187571.3|187659.9|187569.9|187662.4|187572.4|187658.7|187568.7|12
1737369310000|2025-01-20 10:35:10|187659.7|187569.7|187659.7|187569.7|187659.8|187569.8|187659.7|187569.7|3
1737369320000|2025-01-20 10:35:20|187659.6|187569.6|187656.2|187566.2|187659.6|187569.6|187655.1|187565.1|5
1737369330000|2025-01-20 10:35:30|187656.4|187566.4|187657.6|187567.6|187657.6|187567.6|187656.1|187566.1|4
1737369340000|2025-01-20 10:35:40|187660.6|187570.6|187659.1|187569.1|187661.6|187571.6|187659.1|187569.1|10
1737369350000|2025-01-20 10:35:50|187659.7|187569.7|187673.4|187583.4|187673.4|187583.4|187659.7|187569.7|12
1737369360000|2025-01-20 10:36:00|187673.5|187583.5|187673|187583|187673.5|187583.5|187673|187583|2
1737369370000|2025-01-20 10:36:10|187672.9|187582.9|187680.3|187590.3|187683.2|187593.2|187672.9|187582.9|15
1737369380000|2025-01-20 10:36:20|187672.1|187582.1|187668.7|187578.7|187673.1|187583.1|187667.7|187577.7|11
1737369390000|2025-01-20 10:36:30|187668.6|187578.6|187662|187572|187668.6|187578.6|187662|187572|7
1737369400000|2025-01-20 10:36:40|187661.9|187571.9|187650.2|187560.2|187661.9|187571.9|187649.1|187559.1|8
1737369410000|2025-01-20 10:36:50|187649.8|187559.8|187648.6|187558.6|187649.8|187559.8|187647.2|187557.2|8
1737369420000|2025-01-20 10:37:00|187648.7|187558.7|187651.7|187561.7|187655.9|187565.9|187648.7|187558.7|16
1737369430000|2025-01-20 10:37:10|187649.9|187559.9|187650.7|187560.7|187655.5|187565.5|187648.4|187558.4|12
1737369440000|2025-01-20 10:37:20|187650.9|187560.9|187648.9|187558.9|187650.9|187560.9|187648.5|187558.5|7
1737369450000|2025-01-20 10:37:30|187650.5|187560.5|187650.9|187560.9|187650.9|187560.9|187650.4|187560.4|4
1737369460000|2025-01-20 10:37:40|187605.9|187515.9|187666.7|187576.7|187666.7|187576.7|187605.9|187515.9|21
1737369470000|2025-01-20 10:37:50|187665.5|187575.5|187709.4|187619.4|187709.4|187619.4|187664.7|187574.7|18
1737369480000|2025-01-20 10:38:00|187709|187619|187707.6|187617.6|187709|187619|187706.1|187616.1|10
1737369490000|2025-01-20 10:38:10|187708.7|187618.7|187700.3|187610.3|187708.7|187618.7|187694.2|187604.2|20
1737369500000|2025-01-20 10:38:20|187700.4|187610.4|187701|187611|187701.6|187611.6|187700.4|187610.4|5
1737369510000|2025-01-20 10:38:30|187700.7|187610.7|187695|187605|187700.7|187610.7|187694.5|187604.5|10
1737369520000|2025-01-20 10:38:40|187694.4|187604.4|187680.5|187590.5|187695.9|187605.9|187679.7|187589.7|19
1737369530000|2025-01-20 10:38:50|187680.4|187590.4|187681.2|187591.2|187681.2|187591.2|187680.4|187590.4|5
1737369540000|2025-01-20 10:39:00|187680.9|187590.9|187676.6|187586.6|187681|187591|187676.6|187586.6|6
1737369550000|2025-01-20 10:39:10|187673.9|187583.9|187674.9|187584.9|187675.2|187585.2|187672.1|187582.1|11
1737369560000|2025-01-20 10:39:20|187676.7|187586.7|187681.7|187591.7|187681.9|187591.9|187676.3|187586.3|14
1737369570000|2025-01-20 10:39:30|187681.6|187591.6|187681.1|187591.1|187683|187593|187679.4|187589.4|12
1737369580000|2025-01-20 10:39:40|187680.9|187590.9|187695.7|187605.7|187696.2|187606.2|187680.9|187590.9|18
1737369590000|2025-01-20 10:39:50|187694|187604|187691.9|187601.9|187694|187604|187691.9|187601.9|10
1737369600000|2025-01-20 10:40:00|187691.8|187601.8|187693.8|187603.8|187695.9|187605.9|187691.8|187601.8|13
1737369610000|2025-01-20 10:40:10|187694.8|187604.8|187698.5|187608.5|187698.5|187608.5|187694.7|187604.7|8
1737369620000|2025-01-20 10:40:20|187699.9|187609.9|187740.9|187650.9|187745.2|187655.2|187699.9|187609.9|18
1737369630000|2025-01-20 10:40:30|187741.1|187651.1|187744.3|187654.3|187744.9|187654.9|187739.4|187649.4|19
1737369640000|2025-01-20 10:40:40|187745.6|187655.6|187738.2|187648.2|187745.6|187655.6|187738.2|187648.2|15
1737369650000|2025-01-20 10:40:50|187738.6|187648.6|187724.9|187634.9|187738.6|187648.6|187720.2|187630.2|11
1737369660000|2025-01-20 10:41:00|187723.8|187633.8|187716.4|187626.4|187723.8|187633.8|187716.4|187626.4|12
1737369670000|2025-01-20 10:41:10|187716.3|187626.3|187716|187626|187716.3|187626.3|187715.9|187625.9|4
1737369680000|2025-01-20 10:41:20|187716.1|187626.1|187720.4|187630.4|187720.4|187630.4|187712.7|187622.7|9
1737369690000|2025-01-20 10:41:30|187720.3|187630.3|187737.8|187647.8|187739.6|187649.6|187720.2|187630.2|12
1737369700000|2025-01-20 10:41:40|187737.1|187647.1|187724.8|187634.8|187737.1|187647.1|187724.8|187634.8|15
1737369710000|2025-01-20 10:41:50|187723.6|187633.6|187723.5|187633.5|187724.7|187634.7|187723.5|187633.5|8
1737369720000|2025-01-20 10:42:00|187723.4|187633.4|187732.9|187642.9|187734.1|187644.1|187723.4|187633.4|11
1737369730000|2025-01-20 10:42:10|187732.8|187642.8|187732.2|187642.2|187732.8|187642.8|187726.5|187636.5|13
1737369740000|2025-01-20 10:42:20|187732.9|187642.9|187733.9|187643.9|187739.8|187649.8|187730.9|187640.9|16
1737369750000|2025-01-20 10:42:30|187734|187644|187737.1|187647.1|187737.1|187647.1|187733.7|187643.7|10
1737369760000|2025-01-20 10:42:40|187741.4|187651.4|187756.2|187666.2|187756.7|187666.7|187741.4|187651.4|18
1737369770000|2025-01-20 10:42:50|187756.3|187666.3|187748.1|187658.1|187756.3|187666.3|187748.1|187658.1|6
1737369780000|2025-01-20 10:43:00|187748.4|187658.4|187749|187659|187749.7|187659.7|187745.7|187655.7|11
1737369790000|2025-01-20 10:43:10|187749.1|187659.1|187745.9|187655.9|187749.1|187659.1|187745.9|187655.9|7
1737369800000|2025-01-20 10:43:20|187744.3|187654.3|187747.2|187657.2|187747.3|187657.3|187743.6|187653.6|13
1737369810000|2025-01-20 10:43:30|187747|187657|187725.3|187635.3|187747|187657|187725.3|187635.3|20
1737369820000|2025-01-20 10:43:40|187725.8|187635.8|187725.7|187635.7|187725.8|187635.8|187725.7|187635.7|2
1737369830000|2025-01-20 10:43:50|187727.3|187637.3|187729|187639|187732.5|187642.5|187727.3|187637.3|10
1737369840000|2025-01-20 10:44:00|187728.8|187638.8|187722.3|187632.3|187728.8|187638.8|187722.3|187632.3|14
1737369850000|2025-01-20 10:44:10|187722|187632|187717.7|187627.7|187722|187632|187716.9|187626.9|7
1737369860000|2025-01-20 10:44:20|187717.5|187627.5|187718.6|187628.6|187718.9|187628.9|187717.5|187627.5|9
1737369870000|2025-01-20 10:44:30|187718.8|187628.8|187719.1|187629.1|187719.1|187629.1|187718.8|187628.8|3
1737369880000|2025-01-20 10:44:40|187719.4|187629.4|187718.1|187628.1|187719.6|187629.6|187717.8|187627.8|6
1737369890000|2025-01-20 10:44:50|187718.2|187628.2|187721.9|187631.9|187722.3|187632.3|187718.1|187628.1|5
1737369900000|2025-01-20 10:45:00|187722.2|187632.2|187720.2|187630.2|187736.8|187646.8|187718.1|187628.1|21
1737369910000|2025-01-20 10:45:10|187720.1|187630.1|187713.9|187623.9|187720.3|187630.3|187706.9|187616.9|13
1737369920000|2025-01-20 10:45:20|187713.6|187623.6|187711.6|187621.6|187713.6|187623.6|187711.1|187621.1|8
1737369930000|2025-01-20 10:45:30|187713|187623|187712.2|187622.2|187713.3|187623.3|187712.2|187622.2|7
1737369940000|2025-01-20 10:45:40|187713.8|187623.8|187713|187623|187713.8|187623.8|187711.2|187621.2|12
1737369950000|2025-01-20 10:45:50|187712.9|187622.9|187715.3|187625.3|187715.9|187625.9|187712.9|187622.9|8
1737369960000|2025-01-20 10:46:00|187716.3|187626.3|187718.3|187628.3|187718.3|187628.3|187716.1|187626.1|7
1737369970000|2025-01-20 10:46:10|187718.2|187628.2|187718.1|187628.1|187718.4|187628.4|187718.1|187628.1|4
1737369980000|2025-01-20 10:46:20|187717.6|187627.6|187715.3|187625.3|187718.6|187628.6|187709.5|187619.5|13
1737369990000|2025-01-20 10:46:30|187715.2|187625.2|187704.8|187614.8|187715.8|187625.8|187704.5|187614.5|9
1737370000000|2025-01-20 10:46:40|187706.4|187616.4|187708.3|187618.3|187709.4|187619.4|187706|187616|6
1737370010000|2025-01-20 10:46:50|187708.5|187618.5|187708.9|187618.9|187710.3|187620.3|187705.5|187615.5|11
1737370020000|2025-01-20 10:47:00|187708.7|187618.7|187705.8|187615.8|187708.7|187618.7|187705.8|187615.8|10
1737370030000|2025-01-20 10:47:10|187705.9|187615.9|187705.1|187615.1|187705.9|187615.9|187705.1|187615.1|5
1737370040000|2025-01-20 10:47:20|187703.5|187613.5|187719.4|187629.4|187719.6|187629.6|187703.5|187613.5|20
1737370050000|2025-01-20 10:47:30|187717.9|187627.9|187716.1|187626.1|187718|187628|187714.5|187624.5|12
1737370060000|2025-01-20 10:47:40|187717.5|187627.5|187710.3|187620.3|187717.5|187627.5|187710.3|187620.3|11
1737370070000|2025-01-20 10:47:50|187710.2|187620.2|187711.2|187621.2|187711.2|187621.2|187710.2|187620.2|5
1737370080000|2025-01-20 10:48:00|187711.4|187621.4|187702.1|187612.1|187711.4|187621.4|187700.9|187610.9|13
1737370090000|2025-01-20 10:48:10|187702.3|187612.3|187703.2|187613.2|187703.3|187613.3|187702.2|187612.2|8
1737370100000|2025-01-20 10:48:20|187702.6|187612.6|187703.7|187613.7|187704.7|187614.7|187702.6|187612.6|12
1737370110000|2025-01-20 10:48:30|187709.4|187619.4|187706.7|187616.7|187710.3|187620.3|187706.1|187616.1|19
1737370120000|2025-01-20 10:48:40|187706.2|187616.2|187713.5|187623.5|187713.5|187623.5|187705.2|187615.2|14
1737370130000|2025-01-20 10:48:50|187715.1|187625.1|187714.6|187624.6|187717.8|187627.8|187714.6|187624.6|7
1737370140000|2025-01-20 10:49:00|187714.1|187624.1|187707.5|187617.5|187714.1|187624.1|187707.5|187617.5|15
1737370150000|2025-01-20 10:49:10|187707.3|187617.3|187703.2|187613.2|187707.5|187617.5|187703.2|187613.2|5
1737370160000|2025-01-20 10:49:20|187702.8|187612.8|187716.4|187626.4|187719|187629|187702.8|187612.8|17
1737370170000|2025-01-20 10:49:30|187724.8|187634.8|187722.8|187632.8|187728.2|187638.2|187719.5|187629.5|15
1737370180000|2025-01-20 10:49:40|187721.3|187631.3|187720.1|187630.1|187724.1|187634.1|187717.1|187627.1|16
1737370190000|2025-01-20 10:49:50|187721.5|187631.5|187718.6|187628.6|187722.5|187632.5|187718.6|187628.6|5
1737370200000|2025-01-20 10:50:00|187717.1|187627.1|187716.6|187626.6|187717.1|187627.1|187716.5|187626.5|3
1737370210000|2025-01-20 10:50:10|187717.2|187627.2|187721.1|187631.1|187722.5|187632.5|187717.2|187627.2|8
1737370220000|2025-01-20 10:50:20|187721.8|187631.8|187719.7|187629.7|187723.8|187633.8|187718.5|187628.5|14
1737370230000|2025-01-20 10:50:30|187719|187629|187733.8|187643.8|187736.1|187646.1|187719|187629|14
1737370240000|2025-01-20 10:50:40|187733.7|187643.7|187741.5|187651.5|187748.8|187658.8|187733.5|187643.5|13
1737370250000|2025-01-20 10:50:50|187744.4|187654.4|187746.8|187656.8|187746.8|187656.8|187743.2|187653.2|9
1737370260000|2025-01-20 10:51:00|187746.5|187656.5|187731.1|187641.1|187746.5|187656.5|187731.1|187641.1|14
1737370270000|2025-01-20 10:51:10|187732.7|187642.7|187735.5|187645.5|187735.5|187645.5|187732.7|187642.7|12
1737370280000|2025-01-20 10:51:20|187735|187645|187732.7|187642.7|187735.5|187645.5|187732.6|187642.6|17
1737370290000|2025-01-20 10:51:30|187733.3|187643.3|187733.6|187643.6|187733.6|187643.6|187732.7|187642.7|5
1737370300000|2025-01-20 10:51:40|187733.5|187643.5|187736|187646|187736.5|187646.5|187733.5|187643.5|5
1737370310000|2025-01-20 10:51:50|187736.1|187646.1|187736.4|187646.4|187736.5|187646.5|187735.5|187645.5|6
1737370320000|2025-01-20 10:52:00|187734.8|187644.8|187735|187645|187735.1|187645.1|187734.3|187644.3|8
1737370330000|2025-01-20 10:52:10|187735.9|187645.9|187736.6|187646.6|187737.4|187647.4|187735.9|187645.9|4
1737370340000|2025-01-20 10:52:20|187736.7|187646.7|187738.8|187648.8|187738.8|187648.8|187736.5|187646.5|5
1737370350000|2025-01-20 10:52:30|187737.2|187647.2|187738.6|187648.6|187742|187652|187737.2|187647.2|10
1737370360000|2025-01-20 10:52:40|187745|187655|187735.5|187645.5|187745|187655|187735.2|187645.2|7
1737370370000|2025-01-20 10:52:50|187734.9|187644.9|187739.7|187649.7|187741.8|187651.8|187728.6|187638.6|14
1737370380000|2025-01-20 10:53:00|187707.8|187617.8|187703.2|187613.2|187723.9|187633.9|187701.4|187611.4|19
1737370390000|2025-01-20 10:53:10|187703.1|187613.1|187700.3|187610.3|187703.1|187613.1|187700.3|187610.3|9
1737370400000|2025-01-20 10:53:20|187700.4|187610.4|187700.9|187610.9|187701.1|187611.1|187700.1|187610.1|6
1737370410000|2025-01-20 10:53:30|187700.8|187610.8|187707|187617|187707|187617|187700.8|187610.8|6
1737370420000|2025-01-20 10:53:40|187708.7|187618.7|187715|187625|187715|187625|187708.7|187618.7|11
1737370430000|2025-01-20 10:53:50|187715.5|187625.5|187705.5|187615.5|187716.3|187626.3|187705.5|187615.5|14
1737370440000|2025-01-20 10:54:00|187705.7|187615.7|187703.6|187613.6|187712.8|187622.8|187703.6|187613.6|12
1737370450000|2025-01-20 10:54:10|187702.9|187612.9|187703|187613|187703.1|187613.1|187702.9|187612.9|4
1737370460000|2025-01-20 10:54:20|187703.2|187613.2|187721.9|187631.9|187724|187634|187703.2|187613.2|10
1737370470000|2025-01-20 10:54:30|187723|187633|187727.6|187637.6|187732.2|187642.2|187722.4|187632.4|9
1737370480000|2025-01-20 10:54:40|187729.3|187639.3|187731.3|187641.3|187734|187644|187726.9|187636.9|9
1737370490000|2025-01-20 10:54:50|187727.5|187637.5|187727.2|187637.2|187727.5|187637.5|187724.7|187634.7|11
1737370500000|2025-01-20 10:55:00|187723.6|187633.6|187708.2|187618.2|187724.9|187634.9|187702.8|187612.8|17
1737370510000|2025-01-20 10:55:10|187707|187617|187703.9|187613.9|187707.7|187617.7|187703.3|187613.3|8
1737370520000|2025-01-20 10:55:20|187705.4|187615.4|187706.1|187616.1|187706.7|187616.7|187702.2|187612.2|11
1737370530000|2025-01-20 10:55:30|187705.9|187615.9|187706.1|187616.1|187707|187617|187705.9|187615.9|10
1737370540000|2025-01-20 10:55:40|187706.7|187616.7|187710.5|187620.5|187712|187622|187706.7|187616.7|11
1737370550000|2025-01-20 10:55:50|187711.3|187621.3|187715.9|187625.9|187716.3|187626.3|187709.8|187619.8|9
1737370560000|2025-01-20 10:56:00|187722|187632|187718.4|187628.4|187722.1|187632.1|187717.7|187627.7|8
1737370570000|2025-01-20 10:56:10|187716.6|187626.6|187731.3|187641.3|187733.9|187643.9|187712.9|187622.9|11
1737370580000|2025-01-20 10:56:20|187731.7|187641.7|187736.3|187646.3|187736.5|187646.5|187731.1|187641.1|7
1737370590000|2025-01-20 10:56:30|187737.8|187647.8|187726.9|187636.9|187740.2|187650.2|187726.9|187636.9|8
1737370600000|2025-01-20 10:56:40|187726.7|187636.7|187731.2|187641.2|187731.5|187641.5|187726.6|187636.6|5
1737370610000|2025-01-20 10:56:50|187735.7|187645.7|187730.9|187640.9|187735.7|187645.7|187730.9|187640.9|4
1737370620000|2025-01-20 10:57:00|187728.4|187638.4|187714.8|187624.8|187728.4|187638.4|187710.1|187620.1|13
1737370630000|2025-01-20 10:57:10|187710.1|187620.1|187720.4|187630.4|187720.4|187630.4|187710.1|187620.1|10
1737370640000|2025-01-20 10:57:20|187718.7|187628.7|187719|187629|187721.6|187631.6|187714.9|187624.9|12
1737370650000|2025-01-20 10:57:30|187713.6|187623.6|187705.8|187615.8|187719|187629|187705.3|187615.3|8
1737370660000|2025-01-20 10:57:40|187708.2|187618.2|187722.5|187632.5|187725.6|187635.6|187708.2|187618.2|7
1737370670000|2025-01-20 10:57:50|187725|187635|187723.7|187633.7|187725.4|187635.4|187720.6|187630.6|10
1737370680000|2025-01-20 10:58:00|187723.8|187633.8|187716.8|187626.8|187723.8|187633.8|187716.8|187626.8|6
1737370690000|2025-01-20 10:58:10|187716.7|187626.7|187725.9|187635.9|187725.9|187635.9|187716.7|187626.7|7
1737370700000|2025-01-20 10:58:20|187724.2|187634.2|187722.1|187632.1|187737.1|187647.1|187722.1|187632.1|13
1737370710000|2025-01-20 10:58:30|187722.2|187632.2|187720.8|187630.8|187724.2|187634.2|187720.8|187630.8|8
1737370720000|2025-01-20 10:58:40|187723.8|187633.8|187729.9|187639.9|187729.9|187639.9|187723.8|187633.8|5
1737370730000|2025-01-20 10:58:50|187727.8|187637.8|187731.7|187641.7|187734.2|187644.2|187727.8|187637.8|6
1737370740000|2025-01-20 10:59:00|187732.2|187642.2|187733.2|187643.2|187737.3|187647.3|187731.8|187641.8|16
1737370750000|2025-01-20 10:59:10|187736.1|187646.1|187722.5|187632.5|187736.3|187646.3|187718.9|187628.9|10
1737370760000|2025-01-20 10:59:20|187722.7|187632.7|187722.3|187632.3|187722.7|187632.7|187722.3|187632.3|3
1737370770000|2025-01-20 10:59:30|187731.4|187641.4|187721.1|187631.1|187740.4|187650.4|187718.3|187628.3|14
1737370780000|2025-01-20 10:59:40|187720.5|187630.5|187725.5|187635.5|187733.4|187643.4|187720.5|187630.5|12
1737370790000|2025-01-20 10:59:50|187723.2|187633.2|187723.6|187633.6|187723.9|187633.9|187723.2|187633.2|4
1737370800000|2025-01-20 11:00:00|187723.8|187633.8|187722.7|187632.7|187727.1|187637.1|187722.7|187632.7|7
1737370810000|2025-01-20 11:00:10|187722.6|187632.6|187717.1|187627.1|187724.6|187634.6|187717.1|187627.1|11
1737370820000|2025-01-20 11:00:20|187717.3|187627.3|187722.3|187632.3|187722.6|187632.6|187717.3|187627.3|9
1737370830000|2025-01-20 11:00:30|187721.7|187631.7|187720.2|187630.2|187721.7|187631.7|187720.2|187630.2|6
1737370840000|2025-01-20 11:00:40|187718.1|187628.1|187717.4|187627.4|187719.6|187629.6|187717.4|187627.4|4
1737370850000|2025-01-20 11:00:50|187717.7|187627.7|187719.6|187629.6|187725.8|187635.8|187716.8|187626.8|8
1737370860000|2025-01-20 11:01:00|187718.8|187628.8|187718.6|187628.6|187720.3|187630.3|187718.6|187628.6|3
1737370870000|2025-01-20 11:01:10|187720.2|187630.2|187814.3|187724.3|187828.6|187738.6|187717.6|187627.6|30
1737370880000|2025-01-20 11:01:20|187814.2|187724.2|187809|187719|187814.3|187724.3|187807.7|187717.7|16
1737370890000|2025-01-20 11:01:30|187807.6|187717.6|187818.9|187728.9|187818.9|187728.9|187807.6|187717.6|11
1737370900000|2025-01-20 11:01:40|187818.8|187728.8|187821.2|187731.2|187824.7|187734.7|187814.3|187724.3|9
1737370910000|2025-01-20 11:01:50|187799.3|187709.3|187793|187703|187799.9|187709.9|187791.5|187701.5|12
1737370920000|2025-01-20 11:02:00|187793.4|187703.4|187789.5|187699.5|187794|187704|187789.5|187699.5|11
1737370930000|2025-01-20 11:02:10|187794.4|187704.4|187789.4|187699.4|187794.5|187704.5|187787.1|187697.1|17
1737370940000|2025-01-20 11:02:20|187787.1|187697.1|187785.8|187695.8|187791.3|187701.3|187781.8|187691.8|11
1737370950000|2025-01-20 11:02:30|187786.3|187696.3|187776.7|187686.7|187787.1|187697.1|187774|187684|12
1737370960000|2025-01-20 11:02:40|187778.9|187688.9|187778.5|187688.5|187778.9|187688.9|187778.5|187688.5|2
1737370970000|2025-01-20 11:02:50|187776.1|187686.1|187765.6|187675.6|187776.1|187686.1|187764.9|187674.9|10
1737370980000|2025-01-20 11:03:00|187763.9|187673.9|187763.5|187673.5|187764.7|187674.7|187761.7|187671.7|10
1737370990000|2025-01-20 11:03:10|187764.7|187674.7|187762.7|187672.7|187764.7|187674.7|187760.6|187670.6|4
1737371000000|2025-01-20 11:03:20|187754.2|187664.2|187734.6|187644.6|187754.2|187664.2|187734.6|187644.6|17
1737371010000|2025-01-20 11:03:30|187736.5|187646.5|187745.4|187655.4|187745.5|187655.5|187736.5|187646.5|14
1737371020000|2025-01-20 11:03:40|187745.3|187655.3|187750.4|187660.4|187750.4|187660.4|187742|187652|13
1737371030000|2025-01-20 11:03:50|187750.3|187660.3|187749.7|187659.7|187750.3|187660.3|187749.4|187659.4|8
1737371040000|2025-01-20 11:04:00|187749.8|187659.8|187753.5|187663.5|187753.5|187663.5|187749.7|187659.7|13
1737371050000|2025-01-20 11:04:10|187753.4|187663.4|187745.1|187655.1|187759|187669|187744.9|187654.9|15
1737371060000|2025-01-20 11:04:20|187745.2|187655.2|187740.8|187650.8|187745.8|187655.8|187738.9|187648.9|15
1737371070000|2025-01-20 11:04:30|187738.5|187648.5|187739.7|187649.7|187739.8|187649.8|187735.2|187645.2|10
1737371080000|2025-01-20 11:04:40|187739.4|187649.4|187741.2|187651.2|187741.2|187651.2|187739.2|187649.2|8
1737371090000|2025-01-20 11:04:50|187743|187653|187742.8|187652.8|187743|187653|187742.8|187652.8|3
1737371100000|2025-01-20 11:05:00|187742.7|187652.7|187717.2|187627.2|187745.4|187655.4|187714.9|187624.9|15
1737371110000|2025-01-20 11:05:10|187716.9|187626.9|187694.7|187604.7|187716.9|187626.9|187694.7|187604.7|17
1737371120000|2025-01-20 11:05:20|187694.9|187604.9|187685.7|187595.7|187697.1|187607.1|187679.2|187589.2|21
1737371130000|2025-01-20 11:05:30|187686.3|187596.3|187688.3|187598.3|187688.3|187598.3|187686.2|187596.2|10
1737371140000|2025-01-20 11:05:40|187688.2|187598.2|187696.2|187606.2|187696.2|187606.2|187688.2|187598.2|8
1737371150000|2025-01-20 11:05:50|187694.5|187604.5|187720.8|187630.8|187720.8|187630.8|187694.5|187604.5|17
1737371160000|2025-01-20 11:06:00|187721.6|187631.6|187721.7|187631.7|187721.8|187631.8|187719|187629|6
1737371170000|2025-01-20 11:06:10|187721.8|187631.8|187721.8|187631.8|187721.8|187631.8|187721.8|187631.8|1
1737371180000|2025-01-20 11:06:20|187721.6|187631.6|187718.6|187628.6|187721.6|187631.6|187718.6|187628.6|6
1737371190000|2025-01-20 11:06:30|187718.4|187628.4|187716.7|187626.7|187720.2|187630.2|187715.6|187625.6|9
1737371200000|2025-01-20 11:06:40|187716.8|187626.8|187719.5|187629.5|187719.5|187629.5|187716.8|187626.8|4
1737371210000|2025-01-20 11:06:50|187719|187629|187709|187619|187720.6|187630.6|187707.5|187617.5|16
1737371220000|2025-01-20 11:07:00|187709.1|187619.1|187708.2|187618.2|187710.3|187620.3|187705.1|187615.1|8
1737371230000|2025-01-20 11:07:10|187707.1|187617.1|187709.4|187619.4|187709.5|187619.5|187707.1|187617.1|7
1737371240000|2025-01-20 11:07:20|187709.3|187619.3|187717.3|187627.3|187718.3|187628.3|187709.3|187619.3|12
1737371260000|2025-01-20 11:07:40|187716|187626|187712.3|187622.3|187716|187626|187712.3|187622.3|11
1737371270000|2025-01-20 11:07:50|187712.2|187622.2|187702|187612|187718.4|187628.4|187700.3|187610.3|14
1737371280000|2025-01-20 11:08:00|187702.8|187612.8|187702|187612|187705.9|187615.9|187702|187612|8
1737371290000|2025-01-20 11:08:10|187703.1|187613.1|187700.9|187610.9|187703.1|187613.1|187700.9|187610.9|6
1737371300000|2025-01-20 11:08:20|187701.1|187611.1|187696.7|187606.7|187701.1|187611.1|187696.5|187606.5|8
1737371310000|2025-01-20 11:08:30|187696.6|187606.6|187698.2|187608.2|187698.2|187608.2|187696.5|187606.5|5
1737371320000|2025-01-20 11:08:40|187696.5|187606.5|187650.4|187560.4|187696.5|187606.5|187648.7|187558.7|25
1737371330000|2025-01-20 11:08:50|187650.1|187560.1|187647.4|187557.4|187650.1|187560.1|187644.3|187554.3|13
1737371340000|2025-01-20 11:09:00|187646.2|187556.2|187647.3|187557.3|187647.6|187557.6|187646.2|187556.2|9
1737371350000|2025-01-20 11:09:10|187647.2|187557.2|187646.9|187556.9|187647.2|187557.2|187646.5|187556.5|6
1737371360000|2025-01-20 11:09:20|187646.7|187556.7|187649.3|187559.3|187657.9|187567.9|187646.7|187556.7|20
1737371370000|2025-01-20 11:09:30|187649.1|187559.1|187644.3|187554.3|187649.2|187559.2|187639.8|187549.8|12
1737371380000|2025-01-20 11:09:40|187645|187555|187646.8|187556.8|187647|187557|187645|187555|3
1737371390000|2025-01-20 11:09:50|187646.6|187556.6|187649.4|187559.4|187649.4|187559.4|187646|187556|16
1737371400000|2025-01-20 11:10:00|187649.5|187559.5|187661.2|187571.2|187661.2|187571.2|187649.5|187559.5|15
1737371410000|2025-01-20 11:10:10|187661.3|187571.3|187665.6|187575.6|187666.9|187576.9|187661.3|187571.3|19
1737371420000|2025-01-20 11:10:20|187665.7|187575.7|187663.6|187573.6|187665.7|187575.7|187663.6|187573.6|7
1737371430000|2025-01-20 11:10:30|187661.9|187571.9|187656.7|187566.7|187661.9|187571.9|187656.7|187566.7|13
1737371440000|2025-01-20 11:10:40|187647.8|187557.8|187648.6|187558.6|187657.8|187567.8|187647.5|187557.5|22
1737371450000|2025-01-20 11:10:50|187649.1|187559.1|187659.6|187569.6|187659.6|187569.6|187649.1|187559.1|22
1737371460000|2025-01-20 11:11:00|187657.6|187567.6|187653.2|187563.2|187657.6|187567.6|187653.2|187563.2|14
1737371470000|2025-01-20 11:11:10|187653.4|187563.4|187661.8|187571.8|187662.5|187572.5|187653.4|187563.4|13
1737371480000|2025-01-20 11:11:20|187662.1|187572.1|187658.4|187568.4|187667.5|187577.5|187658.4|187568.4|20
1737371490000|2025-01-20 11:11:30|187658.8|187568.8|187658.6|187568.6|187661.2|187571.2|187658.6|187568.6|17
1737371500000|2025-01-20 11:11:40|187658.7|187568.7|187667.1|187577.1|187667.4|187577.4|187658.7|187568.7|9
1737371510000|2025-01-20 11:11:50|187667|187577|187686.2|187596.2|187691.1|187601.1|187665.3|187575.3|18
1737371520000|2025-01-20 11:12:00|187686.1|187596.1|187686.4|187596.4|187687.8|187597.8|187685.4|187595.4|16
1737371530000|2025-01-20 11:12:10|187687.5|187597.5|187674|187584|187687.6|187597.6|187673.9|187583.9|13
1737371540000|2025-01-20 11:12:20|187673.9|187583.9|187668.6|187578.6|187673.9|187583.9|187668.5|187578.5|13
1737371550000|2025-01-20 11:12:30|187664.6|187574.6|187646.1|187556.1|187665.2|187575.2|187646.1|187556.1|17
1737371560000|2025-01-20 11:12:40|187646|187556|187643.7|187553.7|187646.4|187556.4|187643.4|187553.4|13
1737371570000|2025-01-20 11:12:50|187643.8|187553.8|187643.5|187553.5|187647.2|187557.2|187643.5|187553.5|15
1737371580000|2025-01-20 11:13:00|187643|187553|187654.4|187564.4|187656.4|187566.4|187643|187553|12
1737371590000|2025-01-20 11:13:10|187654.5|187564.5|187655.1|187565.1|187655.1|187565.1|187654.2|187564.2|9
1737371600000|2025-01-20 11:13:20|187655.3|187565.3|187649.2|187559.2|187657.4|187567.4|187648.4|187558.4|12
1737371610000|2025-01-20 11:13:30|187649|187559|187657.5|187567.5|187661.1|187571.1|187647.1|187557.1|19
1737371620000|2025-01-20 11:13:40|187659.2|187569.2|187669.1|187579.1|187670.9|187580.9|187659.2|187569.2|14
1737371630000|2025-01-20 11:13:50|187670.5|187580.5|187670.5|187580.5|187671.6|187581.6|187670.5|187580.5|9
1737371640000|2025-01-20 11:14:00|187669.2|187579.2|187668.6|187578.6|187670.7|187580.7|187668.6|187578.6|6
1737371650000|2025-01-20 11:14:10|187670.5|187580.5|187690.3|187600.3|187690.3|187600.3|187667.8|187577.8|16
1737371660000|2025-01-20 11:14:20|187689.8|187599.8|187686.5|187596.5|187690.8|187600.8|187683.8|187593.8|16
1737371670000|2025-01-20 11:14:30|187686|187596|187691.5|187601.5|187693.9|187603.9|187686|187596|16
1737371680000|2025-01-20 11:14:40|187693.2|187603.2|187696.3|187606.3|187696.7|187606.7|187684.4|187594.4|17
1737371690000|2025-01-20 11:14:50|187696.2|187606.2|187697.9|187607.9|187697.9|187607.9|187696.2|187606.2|4
1737371700000|2025-01-20 11:15:00|187698.4|187608.4|187700.4|187610.4|187703.6|187613.6|187696.6|187606.6|16
1737371710000|2025-01-20 11:15:10|187702.1|187612.1|187701.5|187611.5|187702.1|187612.1|187701.5|187611.5|2
1737371720000|2025-01-20 11:15:20|187701.7|187611.7|187697.4|187607.4|187701.7|187611.7|187697.4|187607.4|9
1737371730000|2025-01-20 11:15:30|187696.4|187606.4|187693.7|187603.7|187696.4|187606.4|187693.7|187603.7|7
1737371740000|2025-01-20 11:15:40|187692.3|187602.3|187696.3|187606.3|187696.3|187606.3|187690.2|187600.2|15
1737371750000|2025-01-20 11:15:50|187694|187604|187697.1|187607.1|187699.9|187609.9|187693.2|187603.2|13
1737371760000|2025-01-20 11:16:00|187696.8|187606.8|187695|187605|187696.8|187606.8|187695|187605|6
1737371770000|2025-01-20 11:16:10|187695.2|187605.2|187697.7|187607.7|187699.3|187609.3|187695.2|187605.2|11
1737371780000|2025-01-20 11:16:20|187697.4|187607.4|187692.2|187602.2|187697.4|187607.4|187692.2|187602.2|15
1737371790000|2025-01-20 11:16:30|187693.8|187603.8|187695.6|187605.6|187698.4|187608.4|187691.4|187601.4|20
1737371800000|2025-01-20 11:16:40|187696.6|187606.6|187714.3|187624.3|187714.3|187624.3|187696.6|187606.6|17
1737371810000|2025-01-20 11:16:50|187712.9|187622.9|187713.4|187623.4|187715.3|187625.3|187712.9|187622.9|7
1737371820000|2025-01-20 11:17:00|187713|187623|187659.8|187569.8|187713|187623|187655.4|187565.4|15
1737371830000|2025-01-20 11:17:10|187658.8|187568.8|187655|187565|187659.3|187569.3|187655|187565|4
1737371840000|2025-01-20 11:17:20|187652|187562|187647.5|187557.5|187653.5|187563.5|187645|187555|15
1737371850000|2025-01-20 11:17:30|187646.1|187556.1|187631.1|187541.1|187646.1|187556.1|187630.7|187540.7|15
1737371860000|2025-01-20 11:17:40|187631.3|187541.3|187628.7|187538.7|187640|187550|187623.6|187533.6|11
1737371870000|2025-01-20 11:17:50|187628.8|187538.8|187627.2|187537.2|187629.1|187539.1|187625.7|187535.7|25
1737371880000|2025-01-20 11:18:00|187625.9|187535.9|187621|187531|187626.1|187536.1|187621|187531|11
1737371890000|2025-01-20 11:18:10|187622.1|187532.1|187622.6|187532.6|187622.9|187532.9|187622.1|187532.1|5
1737371900000|2025-01-20 11:18:20|187622.4|187532.4|187629.1|187539.1|187630.6|187540.6|187620.5|187530.5|13
1737371910000|2025-01-20 11:18:30|187627.4|187537.4|187627.9|187537.9|187629.6|187539.6|187623.3|187533.3|12
1737371920000|2025-01-20 11:18:40|187625.8|187535.8|187626.2|187536.2|187626.5|187536.5|187625.4|187535.4|5
1737371930000|2025-01-20 11:18:50|187626.1|187536.1|187626.2|187536.2|187626.2|187536.2|187626.1|187536.1|2
1737371940000|2025-01-20 11:19:00|187628.3|187538.3|187629.7|187539.7|187629.7|187539.7|187628.3|187538.3|4
1737371950000|2025-01-20 11:19:10|187628.9|187538.9|187631.6|187541.6|187633.7|187543.7|187626.5|187536.5|10
1737371960000|2025-01-20 11:19:20|187631.4|187541.4|187630.7|187540.7|187631.4|187541.4|187629.6|187539.6|7
1737371970000|2025-01-20 11:19:30|187630.4|187540.4|187641.5|187551.5|187641.9|187551.9|187630.4|187540.4|16
1737371980000|2025-01-20 11:19:40|187643.1|187553.1|187651.7|187561.7|187652.9|187562.9|187643.1|187553.1|12
1737371990000|2025-01-20 11:19:50|187650|187560|187643.6|187553.6|187651|187561|187643.5|187553.5|13
1737372000000|2025-01-20 11:20:00|187644.3|187554.3|187650.1|187560.1|187650.1|187560.1|187644.3|187554.3|16
1737372010000|2025-01-20 11:20:10|187650|187560|187650.5|187560.5|187650.8|187560.8|187648.5|187558.5|7
1737372020000|2025-01-20 11:20:20|187661|187571|187662.1|187572.1|187662.1|187572.1|187658|187568|13
1737372030000|2025-01-20 11:20:30|187661.6|187571.6|187664.8|187574.8|187664.8|187574.8|187660.5|187570.5|7
1737372040000|2025-01-20 11:20:40|187664.9|187574.9|187661.8|187571.8|187665|187575|187661.8|187571.8|7
1737372050000|2025-01-20 11:20:50|187663.3|187573.3|187662.9|187572.9|187663.3|187573.3|187662.8|187572.8|3
1737372060000|2025-01-20 11:21:00|187662.1|187572.1|187662.1|187572.1|187662.2|187572.2|187662.1|187572.1|3
1737372070000|2025-01-20 11:21:10|187663.7|187573.7|187661|187571|187663.8|187573.8|187659.2|187569.2|12
1737372080000|2025-01-20 11:21:20|187658.9|187568.9|187646.4|187556.4|187658.9|187568.9|187646.4|187556.4|9
1737372090000|2025-01-20 11:21:30|187645.9|187555.9|187645.6|187555.6|187646|187556|187644.9|187554.9|4
1737372100000|2025-01-20 11:21:40|187641.3|187551.3|187623.5|187533.5|187641.3|187551.3|187616.6|187526.6|15
1737372110000|2025-01-20 11:21:50|187623.8|187533.8|187626.1|187536.1|187627.3|187537.3|187622.2|187532.2|21
1737372120000|2025-01-20 11:22:00|187626.5|187536.5|187628.9|187538.9|187628.9|187538.9|187625|187535|17
1737372130000|2025-01-20 11:22:10|187628.8|187538.8|187637.8|187547.8|187638.8|187548.8|187628.8|187538.8|17
1737372140000|2025-01-20 11:22:20|187637.7|187547.7|187658.7|187568.7|187668.2|187578.2|187637|187547|21
1737372150000|2025-01-20 11:22:30|187657.2|187567.2|187657.5|187567.5|187657.6|187567.6|187656.7|187566.7|7
1737372160000|2025-01-20 11:22:40|187657.4|187567.4|187664.7|187574.7|187665.7|187575.7|187657.3|187567.3|7
1737372170000|2025-01-20 11:22:50|187667.5|187577.5|187680.8|187590.8|187680.8|187590.8|187663.3|187573.3|6
1737372180000|2025-01-20 11:23:00|187681.5|187591.5|187680.1|187590.1|187684.4|187594.4|187667.7|187577.7|17
1737372190000|2025-01-20 11:23:10|187679.4|187589.4|187674.8|187584.8|187679.7|187589.7|187674.8|187584.8|7
1737372200000|2025-01-20 11:23:20|187675|187585|187680.9|187590.9|187682.4|187592.4|187664.4|187574.4|10
1737372210000|2025-01-20 11:23:30|187682.7|187592.7|187683.1|187593.1|187686.5|187596.5|187682.7|187592.7|9
1737372220000|2025-01-20 11:23:40|187683.6|187593.6|187724.2|187634.2|187724.4|187634.4|187681.8|187591.8|18
1737372230000|2025-01-20 11:23:50|187726.8|187636.8|187725.1|187635.1|187727.2|187637.2|187724.3|187634.3|9
1737372240000|2025-01-20 11:24:00|187725.6|187635.6|187716.7|187626.7|187725.6|187635.6|187716|187626|21
1737372250000|2025-01-20 11:24:10|187717.9|187627.9|187720.8|187630.8|187721|187631|187717.8|187627.8|11
1737372260000|2025-01-20 11:24:20|187722.7|187632.7|187801|187711|187821.7|187731.7|187721.7|187631.7|27
1737372270000|2025-01-20 11:24:30|187800|187710|187802.2|187712.2|187803|187713|187794.7|187704.7|15
1737372280000|2025-01-20 11:24:40|187802.1|187712.1|187794.2|187704.2|187802.1|187712.1|187792.2|187702.2|9
1737372290000|2025-01-20 11:24:50|187792.3|187702.3|187793.8|187703.8|187796.4|187706.4|187789|187699|9
1737372300000|2025-01-20 11:25:00|187794.7|187704.7|187788.6|187698.6|187795.1|187705.1|187780.2|187690.2|16
1737372310000|2025-01-20 11:25:10|187787.7|187697.7|187779.9|187689.9|187788.6|187698.6|187776|187686|18
1737372320000|2025-01-20 11:25:20|187780.6|187690.6|187781|187691|187781|187691|187776.8|187686.8|18
1737372330000|2025-01-20 11:25:30|187780.2|187690.2|187785.9|187695.9|187785.9|187695.9|187779.5|187689.5|6
1737372340000|2025-01-20 11:25:40|187785.4|187695.4|187782.7|187692.7|187787.4|187697.4|187780.3|187690.3|20
1737372350000|2025-01-20 11:25:50|187782.9|187692.9|187744.8|187654.8|187783|187693|187744.8|187654.8|19
1737372360000|2025-01-20 11:26:00|187743.8|187653.8|187735.8|187645.8|187743.8|187653.8|187732.5|187642.5|8
1737372370000|2025-01-20 11:26:10|187732.4|187642.4|187725.6|187635.6|187732.4|187642.4|187724|187634|13
1737372380000|2025-01-20 11:26:20|187724.3|187634.3|187735.4|187645.4|187736.3|187646.3|187724.3|187634.3|15
1737372390000|2025-01-20 11:26:30|187735.1|187645.1|187765.4|187675.4|187766.7|187676.7|187734|187644|17
1737372400000|2025-01-20 11:26:40|187766.4|187676.4|187765|187675|187766.4|187676.4|187761.8|187671.8|10
1737372410000|2025-01-20 11:26:50|187764.8|187674.8|187763.9|187673.9|187781.1|187691.1|187762.7|187672.7|15
1737372420000|2025-01-20 11:27:00|187764.1|187674.1|187762.1|187672.1|187766.1|187676.1|187761.7|187671.7|14
1737372430000|2025-01-20 11:27:10|187761.9|187671.9|187755|187665|187761.9|187671.9|187751.2|187661.2|20
1737372440000|2025-01-20 11:27:20|187753.1|187663.1|187746.5|187656.5|187753.1|187663.1|187743.7|187653.7|18
1737372450000|2025-01-20 11:27:30|187746.2|187656.2|187733.2|187643.2|187746.2|187656.2|187731.7|187641.7|14
1737372460000|2025-01-20 11:27:40|187732.4|187642.4|187716|187626|187732.4|187642.4|187713.1|187623.1|22
1737372470000|2025-01-20 11:27:50|187715.5|187625.5|187726.5|187636.5|187728.5|187638.5|187715.2|187625.2|17
1737372480000|2025-01-20 11:28:00|187724.2|187634.2|187724|187634|187727.2|187637.2|187719.4|187629.4|15
1737372490000|2025-01-20 11:28:10|187723.8|187633.8|187724.1|187634.1|187730|187640|187723.8|187633.8|17
1737372500000|2025-01-20 11:28:20|187727.8|187637.8|187727.7|187637.7|187728|187638|187726.5|187636.5|11
1737372510000|2025-01-20 11:28:30|187725.9|187635.9|187732.9|187642.9|187734.3|187644.3|187720.1|187630.1|14
1737372520000|2025-01-20 11:28:40|187731.2|187641.2|187731.4|187641.4|187731.7|187641.7|187729.3|187639.3|8
1737372530000|2025-01-20 11:28:50|187729.7|187639.7|187724.6|187634.6|187729.7|187639.7|187724.5|187634.5|8
1737372540000|2025-01-20 11:29:00|187724.2|187634.2|187716.1|187626.1|187724.2|187634.2|187716.1|187626.1|14
1737372550000|2025-01-20 11:29:10|187714.9|187624.9|187717.8|187627.8|187717.8|187627.8|187714.9|187624.9|9
1737372560000|2025-01-20 11:29:20|187716.2|187626.2|187715.5|187625.5|187716.2|187626.2|187715.5|187625.5|2
1737372570000|2025-01-20 11:29:30|187715.4|187625.4|187708|187618|187715.4|187625.4|187708|187618|16
1737372580000|2025-01-20 11:29:40|187707.7|187617.7|187704.3|187614.3|187707.7|187617.7|187702.6|187612.6|17
1737372590000|2025-01-20 11:29:50|187704.5|187614.5|187708.4|187618.4|187708.4|187618.4|187696.5|187606.5|24
1737372600000|2025-01-20 11:30:00|187712|187622|187713.4|187623.4|187719|187629|187709.2|187619.2|19
1737372610000|2025-01-20 11:30:10|187713.5|187623.5|187722.1|187632.1|187722.3|187632.3|187712.9|187622.9|10
1737372620000|2025-01-20 11:30:20|187721.9|187631.9|187713.8|187623.8|187721.9|187631.9|187712|187622|18
1737372630000|2025-01-20 11:30:30|187713.9|187623.9|187722.8|187632.8|187722.9|187632.9|187712.9|187622.9|12
1737372640000|2025-01-20 11:30:40|187722.4|187632.4|187741.9|187651.9|187744.3|187654.3|187722.4|187632.4|15
1737372650000|2025-01-20 11:30:50|187741.6|187651.6|187736.2|187646.2|187741.6|187651.6|187735.7|187645.7|8
1737372660000|2025-01-20 11:31:00|187736.4|187646.4|187698.7|187608.7|187736.4|187646.4|187698.7|187608.7|16
1737372670000|2025-01-20 11:31:10|187701.5|187611.5|187707.5|187617.5|187709.6|187619.6|187701.3|187611.3|11
1737372680000|2025-01-20 11:31:20|187707.7|187617.7|187708.6|187618.6|187708.7|187618.7|187707.7|187617.7|6
1737372690000|2025-01-20 11:31:30|187708.4|187618.4|187708|187618|187708.5|187618.5|187708|187618|9
1737372700000|2025-01-20 11:31:40|187708.4|187618.4|187712.1|187622.1|187712.7|187622.7|187708.4|187618.4|6
1737372710000|2025-01-20 11:31:50|187713.1|187623.1|187713.5|187623.5|187714.7|187624.7|187713.1|187623.1|4
1737372720000|2025-01-20 11:32:00|187711.5|187621.5|187710.6|187620.6|187711.5|187621.5|187707.4|187617.4|8
1737372730000|2025-01-20 11:32:10|187710.4|187620.4|187712.6|187622.6|187712.6|187622.6|187710.1|187620.1|7
1737372740000|2025-01-20 11:32:20|187712.4|187622.4|187712.3|187622.3|187712.9|187622.9|187712.3|187622.3|5
1737372750000|2025-01-20 11:32:30|187713.7|187623.7|187711.5|187621.5|187713.7|187623.7|187711.2|187621.2|5
1737372760000|2025-01-20 11:32:40|187711.8|187621.8|187711.6|187621.6|187711.8|187621.8|187711.5|187621.5|3
1737372770000|2025-01-20 11:32:50|187711.5|187621.5|187712.7|187622.7|187712.7|187622.7|187711.5|187621.5|4
1737372780000|2025-01-20 11:33:00|187713.2|187623.2|187708|187618|187713.2|187623.2|187708|187618|7
1737372790000|2025-01-20 11:33:10|187708.2|187618.2|187708.2|187618.2|187708.2|187618.2|187708.1|187618.1|3
1737372800000|2025-01-20 11:33:20|187706.7|187616.7|187680.7|187590.7|187706.7|187616.7|187666.7|187576.7|11
1737372810000|2025-01-20 11:33:30|187672.4|187582.4|187674.4|187584.4|187676.7|187586.7|187671.9|187581.9|18
1737372820000|2025-01-20 11:33:40|187674.1|187584.1|187674.4|187584.4|187677.5|187587.5|187672.9|187582.9|10
1737372830000|2025-01-20 11:33:50|187673|187583|187659.9|187569.9|187674.1|187584.1|187658.2|187568.2|10
1737372840000|2025-01-20 11:34:00|187660.9|187570.9|187657.8|187567.8|187663.4|187573.4|187657.8|187567.8|7
1737372850000|2025-01-20 11:34:10|187663.6|187573.6|187658.6|187568.6|187666.7|187576.7|187658.6|187568.6|10
1737372860000|2025-01-20 11:34:20|187656.6|187566.6|187651.9|187561.9|187663.3|187573.3|187651.9|187561.9|18
1737372870000|2025-01-20 11:34:30|187649.9|187559.9|187616.4|187526.4|187650.2|187560.2|187599|187509|28
1737372880000|2025-01-20 11:34:40|187616.9|187526.9|187601.7|187511.7|187617.6|187527.6|187598|187508|18
1737372890000|2025-01-20 11:34:50|187599.5|187509.5|187610.3|187520.3|187612.5|187522.5|187599.5|187509.5|13
1737372900000|2025-01-20 11:35:00|187609.1|187519.1|187608.4|187518.4|187614.5|187524.5|187608.4|187518.4|13
1737372910000|2025-01-20 11:35:10|187607.4|187517.4|187608.9|187518.9|187612|187522|187605.6|187515.6|17
1737372920000|2025-01-20 11:35:20|187608.4|187518.4|187604.7|187514.7|187610.9|187520.9|187602.7|187512.7|15
1737372930000|2025-01-20 11:35:30|187604|187514|187604|187514|187604|187514|187604|187514|1
1737372940000|2025-01-20 11:35:40|187604.4|187514.4|187598.1|187508.1|187604.4|187514.4|187598.1|187508.1|10
1737372950000|2025-01-20 11:35:50|187597.8|187507.8|187608.4|187518.4|187608.4|187518.4|187595.7|187505.7|15
1737372960000|2025-01-20 11:36:00|187605.9|187515.9|187605.6|187515.6|187608.8|187518.8|187597.6|187507.6|22
1737372970000|2025-01-20 11:36:10|187605.7|187515.7|187604.1|187514.1|187607.7|187517.7|187601.5|187511.5|13
1737372980000|2025-01-20 11:36:20|187605.4|187515.4|187599.8|187509.8|187606.8|187516.8|187599.8|187509.8|11
1737372990000|2025-01-20 11:36:30|187598.5|187508.5|187601.7|187511.7|187601.7|187511.7|187597.3|187507.3|12
1737373000000|2025-01-20 11:36:40|187600.6|187510.6|187600.9|187510.9|187600.9|187510.9|187600.5|187510.5|3
1737373010000|2025-01-20 11:36:50|187601|187511|187601.7|187511.7|187601.7|187511.7|187601|187511|4
1737373020000|2025-01-20 11:37:00|187599.9|187509.9|187600|187510|187601.4|187511.4|187597.3|187507.3|18
1737373030000|2025-01-20 11:37:10|187602.3|187512.3|187590.4|187500.4|187602.3|187512.3|187588.8|187498.8|17
1737373040000|2025-01-20 11:37:20|187590.1|187500.1|187594.1|187504.1|187595.6|187505.6|187590.1|187500.1|12
1737373050000|2025-01-20 11:37:30|187593.7|187503.7|187589.5|187499.5|187593.7|187503.7|187588.2|187498.2|11
1737373060000|2025-01-20 11:37:40|187590|187500|187589.6|187499.6|187590|187500|187589.6|187499.6|2
1737373070000|2025-01-20 11:37:50|187589.5|187499.5|187592|187502|187595.3|187505.3|187589.5|187499.5|16
1737373080000|2025-01-20 11:38:00|187593.4|187503.4|187592|187502|187593.4|187503.4|187592|187502|9
1737373090000|2025-01-20 11:38:10|187591.7|187501.7|187606.8|187516.8|187608.9|187518.9|187591.5|187501.5|13
1737373100000|2025-01-20 11:38:20|187607.6|187517.6|187609.4|187519.4|187609.4|187519.4|187607.4|187517.4|6
1737373110000|2025-01-20 11:38:30|187610.4|187520.4|187608.1|187518.1|187612.6|187522.6|187608.1|187518.1|12
1737373120000|2025-01-20 11:38:40|187608|187518|187607.3|187517.3|187608|187518|187607.3|187517.3|5
1737373130000|2025-01-20 11:38:50|187607.4|187517.4|187607.4|187517.4|187607.4|187517.4|187607.3|187517.3|3
1737373140000|2025-01-20 11:39:00|187607.5|187517.5|187607.5|187517.5|187607.6|187517.6|187607.5|187517.5|3
1737373150000|2025-01-20 11:39:10|187606.2|187516.2|187605.9|187515.9|187608.3|187518.3|187605.9|187515.9|8
1737373160000|2025-01-20 11:39:20|187605.8|187515.8|187606.1|187516.1|187607.9|187517.9|187605.7|187515.7|9
1737373170000|2025-01-20 11:39:30|187605.2|187515.2|187596.6|187506.6|187605.2|187515.2|187596.6|187506.6|13
1737373180000|2025-01-20 11:39:40|187596.2|187506.2|187554.4|187464.4|187597|187507|187554|187464|18
1737373190000|2025-01-20 11:39:50|187554.8|187464.8|187550.9|187460.9|187559.6|187469.6|187550.9|187460.9|19
1737373200000|2025-01-20 11:40:00|187550.7|187460.7|187546.5|187456.5|187550.7|187460.7|187546.5|187456.5|6
1737373210000|2025-01-20 11:40:10|187546.9|187456.9|187549.5|187459.5|187553.3|187463.3|187546.5|187456.5|11
1737373220000|2025-01-20 11:40:20|187548.9|187458.9|187546.7|187456.7|187549|187459|187542.3|187452.3|17
1737373230000|2025-01-20 11:40:30|187547|187457|187519.5|187429.5|187547.1|187457.1|187513.5|187423.5|17
1737373240000|2025-01-20 11:40:40|187518|187428|187522.5|187432.5|187525.2|187435.2|187517.8|187427.8|16
1737373250000|2025-01-20 11:40:50|187523.9|187433.9|187528.2|187438.2|187528.2|187438.2|187523.9|187433.9|8
1737373260000|2025-01-20 11:41:00|187528|187438|187524.6|187434.6|187529|187439|187524.6|187434.6|8
1737373270000|2025-01-20 11:41:10|187526.8|187436.8|187527.2|187437.2|187530|187440|187526.1|187436.1|8
1737373280000|2025-01-20 11:41:20|187529.2|187439.2|187540.7|187450.7|187541.6|187451.6|187527|187437|14
1737373290000|2025-01-20 11:41:30|187540.8|187450.8|187550.7|187460.7|187551.3|187461.3|187540.4|187450.4|11
1737373300000|2025-01-20 11:41:40|187551.5|187461.5|187566.2|187476.2|187567.4|187477.4|187551.5|187461.5|8
1737373310000|2025-01-20 11:41:50|187566.3|187476.3|187565|187475|187567|187477|187564.2|187474.2|10
1737373320000|2025-01-20 11:42:00|187567|187477|187582.6|187492.6|187589.7|187499.7|187566.9|187476.9|17
1737373330000|2025-01-20 11:42:10|187581.8|187491.8|187582.4|187492.4|187584.3|187494.3|187581.8|187491.8|6
1737373340000|2025-01-20 11:42:20|187583.7|187493.7|187584.5|187494.5|187585.9|187495.9|187582.8|187492.8|10
1737373350000|2025-01-20 11:42:30|187584.3|187494.3|187584.6|187494.6|187585.9|187495.9|187584.1|187494.1|7
1737373360000|2025-01-20 11:42:40|187587.4|187497.4|187582.8|187492.8|187588.6|187498.6|187582.8|187492.8|10
1737373370000|2025-01-20 11:42:50|187580|187490|187583.2|187493.2|187583.3|187493.3|187580|187490|4
1737373380000|2025-01-20 11:43:00|187583.9|187493.9|187583.2|187493.2|187583.9|187493.9|187582.7|187492.7|4
1737373390000|2025-01-20 11:43:10|187583.5|187493.5|187580|187490|187583.5|187493.5|187575.2|187485.2|9
1737373400000|2025-01-20 11:43:20|187578|187488|187580.4|187490.4|187580.4|187490.4|187568.5|187478.5|9
1737373410000|2025-01-20 11:43:30|187577.9|187487.9|187574|187484|187580.1|187490.1|187568.2|187478.2|18
1737373420000|2025-01-20 11:43:40|187573.2|187483.2|187581.4|187491.4|187581.4|187491.4|187573.2|187483.2|10
1737373430000|2025-01-20 11:43:50|187582|187492|187582.2|187492.2|187582.4|187492.4|187582|187492|4
1737373440000|2025-01-20 11:44:00|187582.4|187492.4|187579.1|187489.1|187582.4|187492.4|187572.2|187482.2|11
1737373450000|2025-01-20 11:44:10|187578.9|187488.9|187579.1|187489.1|187579.1|187489.1|187578.9|187488.9|2
1737373460000|2025-01-20 11:44:20|187579|187489|187590.7|187500.7|187590.7|187500.7|187579|187489|10
1737373470000|2025-01-20 11:44:30|187589.1|187499.1|187580.3|187490.3|187589.4|187499.4|187580.3|187490.3|12
1737373480000|2025-01-20 11:44:40|187579.6|187489.6|187579.2|187489.2|187579.6|187489.6|187579.2|187489.2|2
1737373490000|2025-01-20 11:44:50|187576.6|187486.6|187567.3|187477.3|187581.1|187491.1|187564.1|187474.1|15
1737373500000|2025-01-20 11:45:00|187563.2|187473.2|187541.2|187451.2|187563.2|187473.2|187541.2|187451.2|10
1737373510000|2025-01-20 11:45:10|187550.3|187460.3|187550|187460|187555|187465|187546.9|187456.9|11
1737373520000|2025-01-20 11:45:20|187556.5|187466.5|187547.3|187457.3|187556.5|187466.5|187547.3|187457.3|11
1737373530000|2025-01-20 11:45:30|187547.4|187457.4|187548.6|187458.6|187548.6|187458.6|187547.4|187457.4|4
1737373540000|2025-01-20 11:45:40|187552.5|187462.5|187554.6|187464.6|187554.6|187464.6|187552.5|187462.5|4
1737373550000|2025-01-20 11:45:50|187554.5|187464.5|187556.1|187466.1|187556.1|187466.1|187554.5|187464.5|3
1737373560000|2025-01-20 11:46:00|187559.2|187469.2|187575.4|187485.4|187575.4|187485.4|187559.2|187469.2|7
1737373570000|2025-01-20 11:46:10|187575.3|187485.3|187576.2|187486.2|187576.8|187486.8|187575.3|187485.3|6
1737373580000|2025-01-20 11:46:20|187575.4|187485.4|187571.1|187481.1|187575.4|187485.4|187568.3|187478.3|4
1737373590000|2025-01-20 11:46:30|187570.9|187480.9|187574.2|187484.2|187574.8|187484.8|187570.9|187480.9|10
1737373600000|2025-01-20 11:46:40|187573.9|187483.9|187562.7|187472.7|187573.9|187483.9|187550.5|187460.5|17
1737373610000|2025-01-20 11:46:50|187563.3|187473.3|187561.5|187471.5|187563.5|187473.5|187558|187468|9
1737373620000|2025-01-20 11:47:00|187562.8|187472.8|187560.2|187470.2|187562.8|187472.8|187560.2|187470.2|7
1737373630000|2025-01-20 11:47:10|187557.8|187467.8|187555.5|187465.5|187557.8|187467.8|187544.7|187454.7|18
1737373640000|2025-01-20 11:47:20|187553.4|187463.4|187560.3|187470.3|187560.7|187470.7|187551.2|187461.2|18
1737373650000|2025-01-20 11:47:30|187562.1|187472.1|187583.8|187493.8|187583.8|187493.8|187562.1|187472.1|15
1737373660000|2025-01-20 11:47:40|187584.5|187494.5|187593.6|187503.6|187595.1|187505.1|187578.2|187488.2|11
1737373670000|2025-01-20 11:47:50|187593.7|187503.7|187595.1|187505.1|187596.3|187506.3|187592.5|187502.5|14
1737373680000|2025-01-20 11:48:00|187594.7|187504.7|187602.1|187512.1|187604.5|187514.5|187594.7|187504.7|22
1737373690000|2025-01-20 11:48:10|187602.4|187512.4|187606.5|187516.5|187609.8|187519.8|187600.5|187510.5|11
1737373700000|2025-01-20 11:48:20|187604.7|187514.7|187591.6|187501.6|187604.7|187514.7|187590.3|187500.3|11
1737373710000|2025-01-20 11:48:30|187588.7|187498.7|187587.6|187497.6|187591.4|187501.4|187579.2|187489.2|21
1737373720000|2025-01-20 11:48:40|187588.5|187498.5|187594|187504|187594.2|187504.2|187588.5|187498.5|8
1737373730000|2025-01-20 11:48:50|187593.6|187503.6|187589.6|187499.6|187593.7|187503.7|187588.1|187498.1|6
1737373740000|2025-01-20 11:49:00|187589.1|187499.1|187580.5|187490.5|187589.1|187499.1|187577.3|187487.3|10
1737373750000|2025-01-20 11:49:10|187580.1|187490.1|187580.5|187490.5|187582.3|187492.3|187580.1|187490.1|7
1737373760000|2025-01-20 11:49:20|187580.7|187490.7|187581.1|187491.1|187581.1|187491.1|187580.7|187490.7|3
1737373770000|2025-01-20 11:49:30|187581|187491|187581.3|187491.3|187581.3|187491.3|187580.8|187490.8|4
1737373780000|2025-01-20 11:49:40|187583.6|187493.6|187586.4|187496.4|187589.7|187499.7|187583.6|187493.6|14
1737373790000|2025-01-20 11:49:50|187586.1|187496.1|187585.8|187495.8|187586.7|187496.7|187585.8|187495.8|5
1737373800000|2025-01-20 11:50:00|187586.1|187496.1|187604.6|187514.6|187606|187516|187584.1|187494.1|9
1737373810000|2025-01-20 11:50:10|187606.4|187516.4|187597.3|187507.3|187608.5|187518.5|187595.6|187505.6|16
1737373820000|2025-01-20 11:50:20|187597.2|187507.2|187597.7|187507.7|187598.1|187508.1|187596.6|187506.6|11
1737373830000|2025-01-20 11:50:30|187599.5|187509.5|187606.1|187516.1|187606.1|187516.1|187599.5|187509.5|9
1737373840000|2025-01-20 11:50:40|187607.1|187517.1|187615.1|187525.1|187617.3|187527.3|187607.1|187517.1|12
1737373850000|2025-01-20 11:50:50|187615|187525|187606|187516|187615|187525|187605.7|187515.7|15
1737373860000|2025-01-20 11:51:00|187606.1|187516.1|187600.5|187510.5|187606.1|187516.1|187598.8|187508.8|9
1737373870000|2025-01-20 11:51:10|187600.4|187510.4|187603.6|187513.6|187603.6|187513.6|187600.1|187510.1|5
1737373880000|2025-01-20 11:51:20|187604.6|187514.6|187606.4|187516.4|187607|187517|187604.2|187514.2|8
1737373890000|2025-01-20 11:51:30|187604.3|187514.3|187593.2|187503.2|187604.3|187514.3|187593.2|187503.2|12
1737373900000|2025-01-20 11:51:40|187595.4|187505.4|187586|187496|187595.4|187505.4|187583.9|187493.9|18
1737373910000|2025-01-20 11:51:50|187585.9|187495.9|187589.3|187499.3|187589.3|187499.3|187585.8|187495.8|8
1737373920000|2025-01-20 11:52:00|187589.8|187499.8|187591.9|187501.9|187591.9|187501.9|187589.3|187499.3|7
1737373930000|2025-01-20 11:52:10|187591.8|187501.8|187588.6|187498.6|187591.8|187501.8|187588.6|187498.6|5
1737373940000|2025-01-20 11:52:20|187588.5|187498.5|187603|187513|187603|187513|187588.5|187498.5|16
1737373950000|2025-01-20 11:52:30|187603.1|187513.1|187602.3|187512.3|187603.1|187513.1|187602.3|187512.3|3
1737373960000|2025-01-20 11:52:40|187605.4|187515.4|187647.5|187557.5|187647.5|187557.5|187605.4|187515.4|12
1737373970000|2025-01-20 11:52:50|187650.2|187560.2|187662.3|187572.3|187669|187579|187650.2|187560.2|18
1737373980000|2025-01-20 11:53:00|187660.2|187570.2|187659.4|187569.4|187660.2|187570.2|187657.2|187567.2|9
1737373990000|2025-01-20 11:53:10|187658.9|187568.9|187655.6|187565.6|187658.9|187568.9|187647|187557|15
1737374000000|2025-01-20 11:53:20|187655.8|187565.8|187635.8|187545.8|187666.8|187576.8|187635.5|187545.5|17
1737374010000|2025-01-20 11:53:30|187635.7|187545.7|187635.7|187545.7|187636.5|187546.5|187633.7|187543.7|12
1737374020000|2025-01-20 11:53:40|187635.3|187545.3|187635.1|187545.1|187636.2|187546.2|187635.1|187545.1|5
1737374030000|2025-01-20 11:53:50|187629.8|187539.8|187627.1|187537.1|187629.8|187539.8|187627.1|187537.1|13
1737374040000|2025-01-20 11:54:00|187619.9|187529.9|187605.1|187515.1|187622.2|187532.2|187605.1|187515.1|13
1737374050000|2025-01-20 11:54:10|187612.7|187522.7|187611.4|187521.4|187615.8|187525.8|187608.8|187518.8|14
1737374060000|2025-01-20 11:54:20|187612|187522|187597.2|187507.2|187612|187522|187594.4|187504.4|16
1737374070000|2025-01-20 11:54:30|187598.9|187508.9|187619.5|187529.5|187619.8|187529.8|187598.9|187508.9|15
1737374080000|2025-01-20 11:54:40|187617.8|187527.8|187620.1|187530.1|187620.3|187530.3|187617.8|187527.8|10
1737374090000|2025-01-20 11:54:50|187620.3|187530.3|187627.7|187537.7|187629.8|187539.8|187620.3|187530.3|8
1737374100000|2025-01-20 11:55:00|187629|187539|187643.3|187553.3|187646.2|187556.2|187629|187539|13
1737374110000|2025-01-20 11:55:10|187643.1|187553.1|187643.4|187553.4|187645.1|187555.1|187643.1|187553.1|5
1737374120000|2025-01-20 11:55:20|187643.7|187553.7|187658.9|187568.9|187660.6|187570.6|187643.7|187553.7|14
1737374130000|2025-01-20 11:55:30|187660.5|187570.5|187661.3|187571.3|187663.2|187573.2|187659.8|187569.8|19
1737374140000|2025-01-20 11:55:40|187660.9|187570.9|187666.8|187576.8|187668.9|187578.9|187660.9|187570.9|11
1737374150000|2025-01-20 11:55:50|187668.8|187578.8|187667.8|187577.8|187669.6|187579.6|187667.8|187577.8|7
1737374160000|2025-01-20 11:56:00|187666.2|187576.2|187668.8|187578.8|187670.1|187580.1|187665.3|187575.3|19
1737374170000|2025-01-20 11:56:10|187668.6|187578.6|187669.1|187579.1|187670|187580|187668.6|187578.6|10
1737374180000|2025-01-20 11:56:20|187667.6|187577.6|187667.2|187577.2|187669.2|187579.2|187664|187574|13
1737374190000|2025-01-20 11:56:30|187667.5|187577.5|187660.7|187570.7|187668.3|187578.3|187660.7|187570.7|16
1737374200000|2025-01-20 11:56:40|187660.5|187570.5|187655.1|187565.1|187666.6|187576.6|187655.1|187565.1|18
1737374210000|2025-01-20 11:56:50|187649.7|187559.7|187648.4|187558.4|187650.5|187560.5|187647.8|187557.8|12
1737374220000|2025-01-20 11:57:00|187648.5|187558.5|187595.7|187505.7|187648.8|187558.8|187595.7|187505.7|12
1737374230000|2025-01-20 11:57:10|187607.9|187517.9|187610.4|187520.4|187614.3|187524.3|187607.9|187517.9|15
1737374240000|2025-01-20 11:57:20|187610.1|187520.1|187612.5|187522.5|187612.5|187522.5|187609.2|187519.2|6
1737374250000|2025-01-20 11:57:30|187610.7|187520.7|187611.9|187521.9|187611.9|187521.9|187610.7|187520.7|7
1737374260000|2025-01-20 11:57:40|187619.3|187529.3|187612.8|187522.8|187619.6|187529.6|187610|187520|14
1737374270000|2025-01-20 11:57:50|187613|187523|187613.1|187523.1|187613.6|187523.6|187612.8|187522.8|7
1737374280000|2025-01-20 11:58:00|187613.3|187523.3|187603|187513|187613.7|187523.7|187598.1|187508.1|14
1737374290000|2025-01-20 11:58:10|187604.3|187514.3|187602.1|187512.1|187604.3|187514.3|187601|187511|12
1737374300000|2025-01-20 11:58:20|187601.9|187511.9|187610|187520|187610|187520|187601.9|187511.9|10
1737374310000|2025-01-20 11:58:30|187609.8|187519.8|187607.1|187517.1|187609.8|187519.8|187605|187515|14
1737374320000|2025-01-20 11:58:40|187607|187517|187608|187518|187608|187518|187606.4|187516.4|7
1737374330000|2025-01-20 11:58:50|187607.2|187517.2|187606|187516|187608.8|187518.8|187606|187516|8
1737374340000|2025-01-20 11:59:00|187605.8|187515.8|187597.5|187507.5|187606.2|187516.2|187592.7|187502.7|12
1737374350000|2025-01-20 11:59:10|187597.8|187507.8|187601|187511|187601.5|187511.5|187597.8|187507.8|10
1737374360000|2025-01-20 11:59:20|187600.8|187510.8|187601.8|187511.8|187601.8|187511.8|187600.1|187510.1|8
1737374370000|2025-01-20 11:59:30|187601.6|187511.6|187603.4|187513.4|187603.4|187513.4|187601.6|187511.6|7
1737374380000|2025-01-20 11:59:40|187601.6|187511.6|187601.9|187511.9|187601.9|187511.9|187601.6|187511.6|3
1737374390000|2025-01-20 11:59:50|187602.2|187512.2|187614.2|187524.2|187614.3|187524.3|187602.2|187512.2|9
1737374400000|2025-01-20 12:00:00|187613.9|187523.9|187621.7|187531.7|187622.1|187532.1|187613.9|187523.9|13
1737374410000|2025-01-20 12:00:10|187620.6|187530.6|187619|187529|187621.7|187531.7|187618.9|187528.9|6
1737374420000|2025-01-20 12:00:20|187617.5|187527.5|187617.3|187527.3|187617.5|187527.5|187615.5|187525.5|12
1737374430000|2025-01-20 12:00:30|187617.7|187527.7|187616.9|187526.9|187620.1|187530.1|187614|187524|18
1737374440000|2025-01-20 12:00:40|187617|187527|187622.5|187532.5|187622.5|187532.5|187617|187527|11
1737374450000|2025-01-20 12:00:50|187622.3|187532.3|187612.2|187522.2|187622.3|187532.3|187602.3|187512.3|18
1737374460000|2025-01-20 12:01:00|187612.3|187522.3|187613.9|187523.9|187615|187525|187612.3|187522.3|13
1737374470000|2025-01-20 12:01:10|187614.9|187524.9|187608.5|187518.5|187615.9|187525.9|187606.1|187516.1|13
1737374480000|2025-01-20 12:01:20|187608.1|187518.1|187612.3|187522.3|187613.2|187523.2|187607.7|187517.7|6
1737374490000|2025-01-20 12:01:30|187613.8|187523.8|187632.5|187542.5|187633.7|187543.7|187613.8|187523.8|15
1737374500000|2025-01-20 12:01:40|187632.6|187542.6|187642.7|187552.7|187644.3|187554.3|187632.6|187542.6|24
1737374510000|2025-01-20 12:01:50|187643.4|187553.4|187641.8|187551.8|187643.6|187553.6|187640|187550|14
1737374520000|2025-01-20 12:02:00|187643.8|187553.8|187679.6|187589.6|187679.6|187589.6|187643.7|187553.7|25
1737374530000|2025-01-20 12:02:10|187680.5|187590.5|187684.5|187594.5|187687|187597|187680.5|187590.5|16
1737374540000|2025-01-20 12:02:20|187684.6|187594.6|187714.1|187624.1|187714.1|187624.1|187684.6|187594.6|18
1737374550000|2025-01-20 12:02:30|187712.2|187622.2|187713.1|187623.1|187713.1|187623.1|187712.2|187622.2|6
1737374560000|2025-01-20 12:02:40|187713|187623|187714.3|187624.3|187714.4|187624.4|187710.8|187620.8|14
1737374570000|2025-01-20 12:02:50|187714.7|187624.7|187722.5|187632.5|187725.6|187635.6|187714.3|187624.3|17
1737374580000|2025-01-20 12:03:00|187722.1|187632.1|187708.9|187618.9|187722.1|187632.1|187700.3|187610.3|17
1737374590000|2025-01-20 12:03:10|187710|187620|187710.8|187620.8|187714.3|187624.3|187710|187620|18
1737374600000|2025-01-20 12:03:20|187711.5|187621.5|187720.7|187630.7|187721.8|187631.8|187711.4|187621.4|17
1737374610000|2025-01-20 12:03:30|187719.5|187629.5|187714.5|187624.5|187719.5|187629.5|187712.1|187622.1|15
1737374620000|2025-01-20 12:03:40|187714.7|187624.7|187718.2|187628.2|187719.6|187629.6|187714.7|187624.7|13
1737374630000|2025-01-20 12:03:50|187719.2|187629.2|187704.3|187614.3|187732.4|187642.4|187681.7|187591.7|15
1737374640000|2025-01-20 12:04:00|187704.1|187614.1|187696.5|187606.5|187704.1|187614.1|187694.4|187604.4|19
1737374650000|2025-01-20 12:04:10|187696.4|187606.4|187696|187606|187696.5|187606.5|187694.6|187604.6|11
1737374660000|2025-01-20 12:04:20|187696.1|187606.1|187696.2|187606.2|187696.6|187606.6|187695.9|187605.9|13
1737374670000|2025-01-20 12:04:30|187696|187606|187693.4|187603.4|187696|187606|187689.1|187599.1|7
1737374680000|2025-01-20 12:04:40|187694|187604|187692.2|187602.2|187694.2|187604.2|187690.3|187600.3|14
1737374690000|2025-01-20 12:04:50|187692.3|187602.3|187693.7|187603.7|187693.8|187603.8|187692.3|187602.3|7
1737374700000|2025-01-20 12:05:00|187691.5|187601.5|187657.9|187567.9|187691.5|187601.5|187657.9|187567.9|23
1737374710000|2025-01-20 12:05:10|187658|187568|187666.7|187576.7|187667|187577|187658|187568|15
1737374720000|2025-01-20 12:05:20|187666.3|187576.3|187665.3|187575.3|187666.3|187576.3|187665.2|187575.2|7
1737374730000|2025-01-20 12:05:30|187665.2|187575.2|187646.1|187556.1|187665.3|187575.3|187646.1|187556.1|10
1737374740000|2025-01-20 12:05:40|187645.8|187555.8|187620.9|187530.9|187645.8|187555.8|187620.8|187530.8|18
1737374750000|2025-01-20 12:05:50|187620.8|187530.8|187620.8|187530.8|187622.6|187532.6|187620.8|187530.8|6
1737374760000|2025-01-20 12:06:00|187620.7|187530.7|187617.7|187527.7|187621.7|187531.7|187617.7|187527.7|13
1737374770000|2025-01-20 12:06:10|187619|187529|187616.1|187526.1|187619|187529|187616|187526|6
1737374780000|2025-01-20 12:06:20|187616.3|187526.3|187592.2|187502.2|187616.3|187526.3|187567.6|187477.6|13
1737374790000|2025-01-20 12:06:30|187592.1|187502.1|187584.3|187494.3|187592.1|187502.1|187580.3|187490.3|11
1737374800000|2025-01-20 12:06:40|187584.4|187494.4|187592.1|187502.1|187592.1|187502.1|187584.4|187494.4|4
1737374810000|2025-01-20 12:06:50|187592.2|187502.2|187597.8|187507.8|187598.2|187508.2|187575.3|187485.3|10
1737374820000|2025-01-20 12:07:00|187597.7|187507.7|187606.6|187516.6|187609.3|187519.3|187597.7|187507.7|11
1737374830000|2025-01-20 12:07:10|187606.8|187516.8|187606.5|187516.5|187606.8|187516.8|187606.5|187516.5|3
1737374840000|2025-01-20 12:07:20|187606.3|187516.3|187603.4|187513.4|187606.3|187516.3|187603.2|187513.2|6
1737374850000|2025-01-20 12:07:30|187600.4|187510.4|187599|187509|187602|187512|187598.8|187508.8|8
1737374860000|2025-01-20 12:07:40|187597|187507|187599.9|187509.9|187599.9|187509.9|187597|187507|4
1737374870000|2025-01-20 12:07:50|187599.5|187509.5|187599.7|187509.7|187599.7|187509.7|187599.5|187509.5|2
1737374880000|2025-01-20 12:08:00|187597.3|187507.3|187596.6|187506.6|187597.3|187507.3|187596.4|187506.4|4
1737374890000|2025-01-20 12:08:10|187597.3|187507.3|187598.3|187508.3|187599.8|187509.8|187596.1|187506.1|9
1737374900000|2025-01-20 12:08:20|187598.4|187508.4|187595.3|187505.3|187598.4|187508.4|187595.2|187505.2|10
1737374910000|2025-01-20 12:08:30|187595.2|187505.2|187585.6|187495.6|187595.2|187505.2|187573.9|187483.9|5
1737374920000|2025-01-20 12:08:40|187587.2|187497.2|187585.7|187495.7|187588.4|187498.4|187584.5|187494.5|11
1737374930000|2025-01-20 12:08:50|187585.8|187495.8|187597.6|187507.6|187597.6|187507.6|187585.8|187495.8|12
1737374940000|2025-01-20 12:09:00|187597.9|187507.9|187596.2|187506.2|187598.2|187508.2|187596.1|187506.1|4
1737374950000|2025-01-20 12:09:10|187595.4|187505.4|187600|187510|187600.9|187510.9|187595.4|187505.4|6
1737374960000|2025-01-20 12:09:20|187600.2|187510.2|187605.7|187515.7|187610.7|187520.7|187599.1|187509.1|9
1737374970000|2025-01-20 12:09:30|187605.9|187515.9|187609.9|187519.9|187610.4|187520.4|187605.7|187515.7|6
1737374980000|2025-01-20 12:09:40|187608.2|187518.2|187617.7|187527.7|187617.8|187527.8|187608.2|187518.2|18
1737374990000|2025-01-20 12:09:50|187618.3|187528.3|187631.7|187541.7|187635.2|187545.2|187618.3|187528.3|18
1737375000000|2025-01-20 12:10:00|187632.4|187542.4|187633.1|187543.1|187633.1|187543.1|187632.2|187542.2|6
1737375010000|2025-01-20 12:10:10|187633.3|187543.3|187640.5|187550.5|187640.5|187550.5|187633.3|187543.3|8
1737375020000|2025-01-20 12:10:20|187640|187550|187646|187556|187646|187556|187636.8|187546.8|12
1737375030000|2025-01-20 12:10:30|187646.2|187556.2|187632.1|187542.1|187646.5|187556.5|187627.3|187537.3|11
1737375040000|2025-01-20 12:10:40|187631.9|187541.9|187630|187540|187631.9|187541.9|187629.9|187539.9|5
1737375050000|2025-01-20 12:10:50|187629.9|187539.9|187623.5|187533.5|187629.9|187539.9|187623.3|187533.3|9
1737375060000|2025-01-20 12:11:00|187623.7|187533.7|187633.8|187543.8|187633.8|187543.8|187623.7|187533.7|12
1737375070000|2025-01-20 12:11:10|187634|187544|187634.4|187544.4|187635|187545|187631.7|187541.7|11
1737375080000|2025-01-20 12:11:20|187634.2|187544.2|187640.4|187550.4|187640.4|187550.4|187634.2|187544.2|11
1737375090000|2025-01-20 12:11:30|187638.2|187548.2|187651.9|187561.9|187651.9|187561.9|187636.2|187546.2|12
1737375100000|2025-01-20 12:11:40|187651|187561|187647.9|187557.9|187651|187561|187647.9|187557.9|5
1737375110000|2025-01-20 12:11:50|187648.1|187558.1|187647.7|187557.7|187648.1|187558.1|187647.3|187557.3|5
1737375120000|2025-01-20 12:12:00|187646.1|187556.1|187646.5|187556.5|187646.5|187556.5|187646.1|187556.1|3
1737375130000|2025-01-20 12:12:10|187646.3|187556.3|187608.2|187518.2|187646.3|187556.3|187605.6|187515.6|9
1737375140000|2025-01-20 12:12:20|187606.8|187516.8|187596.6|187506.6|187607.8|187517.8|187594.3|187504.3|16
1737375150000|2025-01-20 12:12:30|187597.5|187507.5|187594.5|187504.5|187597.9|187507.9|187594.5|187504.5|9
1737375160000|2025-01-20 12:12:40|187592.2|187502.2|187591.3|187501.3|187593.4|187503.4|187589.8|187499.8|11
1737375170000|2025-01-20 12:12:50|187591.5|187501.5|187599.5|187509.5|187600.2|187510.2|187591.5|187501.5|12
1737375180000|2025-01-20 12:13:00|187599.4|187509.4|187594.1|187504.1|187599.4|187509.4|187592.3|187502.3|14
1737375190000|2025-01-20 12:13:10|187593.6|187503.6|187595.9|187505.9|187595.9|187505.9|187593.6|187503.6|7
1737375200000|2025-01-20 12:13:20|187596.3|187506.3|187601.5|187511.5|187601.5|187511.5|187596.1|187506.1|9
1737375210000|2025-01-20 12:13:30|187599.2|187509.2|187601.7|187511.7|187602.8|187512.8|187599.2|187509.2|10
1737375220000|2025-01-20 12:13:40|187599.6|187509.6|187592.1|187502.1|187601.2|187511.2|187589.1|187499.1|15
1737375230000|2025-01-20 12:13:50|187591.9|187501.9|187594.9|187504.9|187594.9|187504.9|187591.9|187501.9|7
1737375240000|2025-01-20 12:14:00|187596.4|187506.4|187597.2|187507.2|187597.3|187507.3|187596.1|187506.1|8
1737375250000|2025-01-20 12:14:10|187597.4|187507.4|187597.4|187507.4|187602.2|187512.2|187595.3|187505.3|16
1737375260000|2025-01-20 12:14:20|187597.5|187507.5|187560.3|187470.3|187597.7|187507.7|187558.8|187468.8|19
1737375270000|2025-01-20 12:14:30|187561.9|187471.9|187563.5|187473.5|187563.5|187473.5|187561.9|187471.9|5
1737375280000|2025-01-20 12:14:40|187563.4|187473.4|187567.2|187477.2|187567.2|187477.2|187563.4|187473.4|8
1737375290000|2025-01-20 12:14:50|187565.5|187475.5|187568|187478|187568|187478|187565.5|187475.5|5
1737375300000|2025-01-20 12:15:00|187567.2|187477.2|187563.8|187473.8|187567.8|187477.8|187563.8|187473.8|8
1737375310000|2025-01-20 12:15:10|187565.3|187475.3|187575|187485|187588.7|187498.7|187563.9|187473.9|14
1737375320000|2025-01-20 12:15:20|187573.7|187483.7|187569.8|187479.8|187573.7|187483.7|187567.5|187477.5|8
1737375330000|2025-01-20 12:15:30|187569.7|187479.7|187592.3|187502.3|187592.8|187502.8|187569.7|187479.7|13
1737375340000|2025-01-20 12:15:40|187592.1|187502.1|187585.9|187495.9|187592.6|187502.6|187581.6|187491.6|17
1737375350000|2025-01-20 12:15:50|187587.4|187497.4|187578.6|187488.6|187587.4|187497.4|187575.3|187485.3|17
1737375360000|2025-01-20 12:16:00|187577.5|187487.5|187603.3|187513.3|187603.3|187513.3|187577.5|187487.5|15
1737375370000|2025-01-20 12:16:10|187603.4|187513.4|187603.3|187513.3|187603.4|187513.4|187599.3|187509.3|11
1737375380000|2025-01-20 12:16:20|187603.8|187513.8|187621.5|187531.5|187622.7|187532.7|187603.8|187513.8|18
1737375390000|2025-01-20 12:16:30|187621.4|187531.4|187620.2|187530.2|187621.4|187531.4|187620.2|187530.2|8
1737375400000|2025-01-20 12:16:40|187620.3|187530.3|187647|187557|187647|187557|187620.3|187530.3|20
1737375410000|2025-01-20 12:16:50|187646.3|187556.3|187646.9|187556.9|187647.1|187557.1|187646.3|187556.3|7
1737375420000|2025-01-20 12:17:00|187647.2|187557.2|187648.1|187558.1|187648.1|187558.1|187646.9|187556.9|5
1737375430000|2025-01-20 12:17:10|187648.2|187558.2|187670.8|187580.8|187678.3|187588.3|187646.8|187556.8|7
1737375440000|2025-01-20 12:17:20|187669.4|187579.4|187675.6|187585.6|187676.2|187586.2|187669.4|187579.4|8
1737375450000|2025-01-20 12:17:30|187676|187586|187695.4|187605.4|187698.1|187608.1|187676|187586|18
1737375460000|2025-01-20 12:17:40|187695.8|187605.8|187698.5|187608.5|187698.5|187608.5|187691.3|187601.3|12
1737375470000|2025-01-20 12:17:50|187698.7|187608.7|187706.4|187616.4|187706.4|187616.4|187696.4|187606.4|16
1737375480000|2025-01-20 12:18:00|187706.8|187616.8|187712.3|187622.3|187714.6|187624.6|187706.8|187616.8|20
1737375490000|2025-01-20 12:18:10|187709.5|187619.5|187708.9|187618.9|187712.5|187622.5|187706.9|187616.9|23
1737375500000|2025-01-20 12:18:20|187708.8|187618.8|187715.4|187625.4|187715.4|187625.4|187708.8|187618.8|23
1737375510000|2025-01-20 12:18:30|187715.5|187625.5|187718.2|187628.2|187718.5|187628.5|187715.4|187625.4|16
1737375520000|2025-01-20 12:18:40|187716.4|187626.4|187702.5|187612.5|187716.4|187626.4|187702.4|187612.4|16
1737375530000|2025-01-20 12:18:50|187702.3|187612.3|187701.4|187611.4|187702.3|187612.3|187699|187609|13
1737375540000|2025-01-20 12:19:00|187702.9|187612.9|187701.9|187611.9|187704.5|187614.5|187699.4|187609.4|14
1737375550000|2025-01-20 12:19:10|187703.9|187613.9|187701.2|187611.2|187706|187616|187701|187611|11
1737375560000|2025-01-20 12:19:20|187702.8|187612.8|187705.7|187615.7|187705.7|187615.7|187699.9|187609.9|14
1737375570000|2025-01-20 12:19:30|187705.5|187615.5|187682.3|187592.3|187705.5|187615.5|187682.3|187592.3|17
1737375580000|2025-01-20 12:19:40|187679.7|187589.7|187677|187587|187679.8|187589.8|187675.8|187585.8|9
1737375590000|2025-01-20 12:19:50|187676.8|187586.8|187676.5|187586.5|187676.8|187586.8|187672.7|187582.7|7
1737375600000|2025-01-20 12:20:00|187676.7|187586.7|187677.2|187587.2|187677.3|187587.3|187676.7|187586.7|3
1737375610000|2025-01-20 12:20:10|187677.5|187587.5|187673.3|187583.3|187677.5|187587.5|187673.3|187583.3|6
1737375620000|2025-01-20 12:20:20|187674.5|187584.5|187665.7|187575.7|187674.5|187584.5|187665.5|187575.5|14
1737375630000|2025-01-20 12:20:30|187665.4|187575.4|187668.4|187578.4|187668.4|187578.4|187665|187575|8
1737375640000|2025-01-20 12:20:40|187666|187576|187665.5|187575.5|187666.2|187576.2|187665.5|187575.5|6
1737375650000|2025-01-20 12:20:50|187666.7|187576.7|187667.7|187577.7|187667.7|187577.7|187665.3|187575.3|6
1737375660000|2025-01-20 12:21:00|187667.6|187577.6|187671|187581|187671|187581|187667.6|187577.6|4
1737375670000|2025-01-20 12:21:10|187670.5|187580.5|187670|187580|187671|187581|187669.7|187579.7|5
1737375680000|2025-01-20 12:21:20|187670.4|187580.4|187682.6|187592.6|187683.5|187593.5|187670.4|187580.4|7
1737375690000|2025-01-20 12:21:30|187683.6|187593.6|187683.2|187593.2|187683.7|187593.7|187683.2|187593.2|6
1737375700000|2025-01-20 12:21:40|187684|187594|187691.8|187601.8|187694.9|187604.9|187684|187594|9
1737375710000|2025-01-20 12:21:50|187693.8|187603.8|187722.1|187632.1|187724.4|187634.4|187693.8|187603.8|18
1737375720000|2025-01-20 12:22:00|187722.2|187632.2|187729.6|187639.6|187731.5|187641.5|187722.2|187632.2|19
1737375730000|2025-01-20 12:22:10|187729.4|187639.4|187719.6|187629.6|187729.4|187639.4|187717.3|187627.3|8
1737375740000|2025-01-20 12:22:20|187719|187629|187717.8|187627.8|187719.5|187629.5|187717.8|187627.8|4
1737375750000|2025-01-20 12:22:30|187717.9|187627.9|187717.1|187627.1|187719.5|187629.5|187716.2|187626.2|7
1737375760000|2025-01-20 12:22:40|187717.6|187627.6|187717.3|187627.3|187718|187628|187710.9|187620.9|14
1737375770000|2025-01-20 12:22:50|187722.5|187632.5|187724.8|187634.8|187727.2|187637.2|187720.3|187630.3|12
1737375780000|2025-01-20 12:23:00|187723.2|187633.2|187722.8|187632.8|187724.2|187634.2|187722.8|187632.8|11
1737375790000|2025-01-20 12:23:10|187723|187633|187719.2|187629.2|187723|187633|187718.8|187628.8|11
1737375800000|2025-01-20 12:23:20|187718.7|187628.7|187702.8|187612.8|187718.7|187628.7|187699|187609|18
1737375810000|2025-01-20 12:23:30|187697.5|187607.5|187699.8|187609.8|187701.4|187611.4|187697.5|187607.5|8
1737375820000|2025-01-20 12:23:40|187697.9|187607.9|187698.2|187608.2|187698.2|187608.2|187697.9|187607.9|5
1737375840000|2025-01-20 12:24:00|187696.6|187606.6|187695.5|187605.5|187696.6|187606.6|187685.3|187595.3|7
1737375850000|2025-01-20 12:24:10|187695.6|187605.6|187694.8|187604.8|187696.1|187606.1|187694.8|187604.8|6
1737375860000|2025-01-20 12:24:20|187692.9|187602.9|187692.2|187602.2|187692.9|187602.9|187692.2|187602.2|2
1737375870000|2025-01-20 12:24:30|187693|187603|187707.1|187617.1|187707.1|187617.1|187693|187603|15
1737375880000|2025-01-20 12:24:40|187706.7|187616.7|187721.2|187631.2|187721.2|187631.2|187706.7|187616.7|13
1737375890000|2025-01-20 12:24:50|187721.4|187631.4|187726.4|187636.4|187727.4|187637.4|187721.2|187631.2|11
1737375900000|2025-01-20 12:25:00|187725.6|187635.6|187720|187630|187725.6|187635.6|187708.5|187618.5|18
1737375910000|2025-01-20 12:25:10|187719.2|187629.2|187714.8|187624.8|187719.2|187629.2|187714.1|187624.1|18
1737375920000|2025-01-20 12:25:20|187716.1|187626.1|187700.7|187610.7|187716.2|187626.2|187700.7|187610.7|20
1737375930000|2025-01-20 12:25:30|187701.4|187611.4|187697.5|187607.5|187701.6|187611.6|187697.5|187607.5|9
1737375940000|2025-01-20 12:25:40|187698.1|187608.1|187712|187622|187712|187622|187698.1|187608.1|12
1737375950000|2025-01-20 12:25:50|187712.2|187622.2|187715.5|187625.5|187715.5|187625.5|187706.2|187616.2|16
1737375960000|2025-01-20 12:26:00|187715.6|187625.6|187723.2|187633.2|187724.7|187634.7|187713|187623|26
1737375970000|2025-01-20 12:26:10|187723.4|187633.4|187723.2|187633.2|187725.6|187635.6|187716.6|187626.6|16
1737375980000|2025-01-20 12:26:20|187722.8|187632.8|187722.3|187632.3|187723.6|187633.6|187712.9|187622.9|16
1737375990000|2025-01-20 12:26:30|187714.2|187624.2|187719.3|187629.3|187719.3|187629.3|187713.9|187623.9|11
1737376000000|2025-01-20 12:26:40|187719|187629|187714.8|187624.8|187719.6|187629.6|187713.5|187623.5|12
1737376010000|2025-01-20 12:26:50|187713.8|187623.8|187714.4|187624.4|187714.8|187624.8|187713|187623|12
1737376020000|2025-01-20 12:27:00|187714.6|187624.6|187715.9|187625.9|187721.1|187631.1|187712.1|187622.1|10
1737376030000|2025-01-20 12:27:10|187716.1|187626.1|187705|187615|187716.1|187626.1|187704.9|187614.9|9
1737376040000|2025-01-20 12:27:20|187704.3|187614.3|187697.9|187607.9|187704.3|187614.3|187695.3|187605.3|14
1737376050000|2025-01-20 12:27:30|187697.8|187607.8|187701.6|187611.6|187701.8|187611.8|187697.5|187607.5|9
1737376060000|2025-01-20 12:27:40|187704.3|187614.3|187710.7|187620.7|187713|187623|187704.3|187614.3|7
1737376070000|2025-01-20 12:27:50|187711|187621|187724.9|187634.9|187727.9|187637.9|187710.7|187620.7|11
1737376080000|2025-01-20 12:28:00|187724.8|187634.8|187723.2|187633.2|187726.4|187636.4|187723.2|187633.2|8
1737376090000|2025-01-20 12:28:10|187724|187634|187726.3|187636.3|187727.6|187637.6|187724|187634|8
1737376110000|2025-01-20 12:28:30|187726.2|187636.2|187736.8|187646.8|187736.8|187646.8|187720.6|187630.6|13
1737376120000|2025-01-20 12:28:40|187735.3|187645.3|187730.2|187640.2|187735.3|187645.3|187730.2|187640.2|7
1737376130000|2025-01-20 12:28:50|187731.2|187641.2|187738.7|187648.7|187739.9|187649.9|187731.2|187641.2|6
1737376140000|2025-01-20 12:29:00|187740.1|187650.1|187736.4|187646.4|187740.1|187650.1|187736.4|187646.4|10
1737376150000|2025-01-20 12:29:10|187725.9|187635.9|187731.2|187641.2|187732.8|187642.8|187725.9|187635.9|12
1737376160000|2025-01-20 12:29:20|187730.6|187640.6|187731.2|187641.2|187731.3|187641.3|187730.6|187640.6|5
1737376170000|2025-01-20 12:29:30|187731|187641|187732.2|187642.2|187732.4|187642.4|187730.3|187640.3|7
1737376180000|2025-01-20 12:29:40|187731.8|187641.8|187730.5|187640.5|187731.8|187641.8|187730.5|187640.5|4
1737376190000|2025-01-20 12:29:50|187729.1|187639.1|187735.2|187645.2|187735.2|187645.2|187724|187634|13
1737376200000|2025-01-20 12:30:00|187734.7|187644.7|187711.6|187621.6|187734.7|187644.7|187711.6|187621.6|11
1737376210000|2025-01-20 12:30:10|187713.8|187623.8|187708.7|187618.7|187720.7|187630.7|187707.2|187617.2|21
1737376220000|2025-01-20 12:30:20|187705.5|187615.5|187692.6|187602.6|187705.5|187615.5|187692.1|187602.1|17
1737376230000|2025-01-20 12:30:30|187691.1|187601.1|187668.9|187578.9|187691.1|187601.1|187667.4|187577.4|12
1737376240000|2025-01-20 12:30:40|187667.3|187577.3|187668.1|187578.1|187668.1|187578.1|187665.6|187575.6|6
1737376250000|2025-01-20 12:30:50|187670.5|187580.5|187666.4|187576.4|187672.9|187582.9|187666.4|187576.4|7
1737376260000|2025-01-20 12:31:00|187666.6|187576.6|187666.7|187576.7|187666.7|187576.7|187666.6|187576.6|2
1737376270000|2025-01-20 12:31:10|187667.5|187577.5|187667.8|187577.8|187667.8|187577.8|187667.5|187577.5|2
1737376280000|2025-01-20 12:31:20|187667.9|187577.9|187670.1|187580.1|187670.1|187580.1|187667.9|187577.9|2
1737376290000|2025-01-20 12:31:30|187668.9|187578.9|187690|187600|187690|187600|187668.9|187578.9|5
1737376300000|2025-01-20 12:31:40|187688.2|187598.2|187713.5|187623.5|187715.2|187625.2|187686.7|187596.7|18
1737376310000|2025-01-20 12:31:50|187713.7|187623.7|187719.2|187629.2|187722.4|187632.4|187713.5|187623.5|17
1737376320000|2025-01-20 12:32:00|187718|187628|187717.1|187627.1|187718|187628|187717.1|187627.1|6
1737376330000|2025-01-20 12:32:10|187715.2|187625.2|187714.8|187624.8|187716.5|187626.5|187713.7|187623.7|14
1737376340000|2025-01-20 12:32:20|187715|187625|187703.5|187613.5|187715|187625|187698.2|187608.2|9
1737376350000|2025-01-20 12:32:30|187707|187617|187703|187613|187707|187617|187703|187613|9
1737376360000|2025-01-20 12:32:40|187702.8|187612.8|187705.6|187615.6|187705.8|187615.8|187702.4|187612.4|8
1737376370000|2025-01-20 12:32:50|187705.5|187615.5|187703.8|187613.8|187705.5|187615.5|187703.2|187613.2|9
1737376380000|2025-01-20 12:33:00|187703.6|187613.6|187703.5|187613.5|187703.6|187613.6|187703.5|187613.5|4
1737376390000|2025-01-20 12:33:10|187704.4|187614.4|187704.4|187614.4|187704.4|187614.4|187700.8|187610.8|7
1737376400000|2025-01-20 12:33:20|187703.5|187613.5|187667.8|187577.8|187704.6|187614.6|187667|187577|13
1737376410000|2025-01-20 12:33:30|187667|187577|187666.1|187576.1|187668.5|187578.5|187629.3|187539.3|18
1737376420000|2025-01-20 12:33:40|187666.4|187576.4|187661.1|187571.1|187666.4|187576.4|187661.1|187571.1|10
1737376430000|2025-01-20 12:33:50|187662.7|187572.7|187668.9|187578.9|187670.2|187580.2|187661.3|187571.3|9
1737376440000|2025-01-20 12:34:00|187667.5|187577.5|187662.3|187572.3|187667.5|187577.5|187660.6|187570.6|8
1737376450000|2025-01-20 12:34:10|187662.5|187572.5|187661.3|187571.3|187664.1|187574.1|187661.3|187571.3|8
1737376460000|2025-01-20 12:34:20|187661.2|187571.2|187662|187572|187662|187572|187661.2|187571.2|2
1737376470000|2025-01-20 12:34:30|187663.8|187573.8|187663.3|187573.3|187664.1|187574.1|187661.2|187571.2|12
1737376480000|2025-01-20 12:34:40|187663.4|187573.4|187662.2|187572.2|187663.4|187573.4|187661.8|187571.8|9
1737376490000|2025-01-20 12:34:50|187662.1|187572.1|187662.1|187572.1|187662.9|187572.9|187662|187572|8
1737376500000|2025-01-20 12:35:00|187660|187570|187661.2|187571.2|187661.2|187571.2|187660|187570|3
1737376510000|2025-01-20 12:35:10|187661.5|187571.5|187665.5|187575.5|187670.4|187580.4|187661.5|187571.5|11
1737376520000|2025-01-20 12:35:20|187663.9|187573.9|187663.7|187573.7|187663.9|187573.9|187663.7|187573.7|2
1737376530000|2025-01-20 12:35:30|187663.8|187573.8|187663.7|187573.7|187663.8|187573.8|187663.7|187573.7|2
1737376550000|2025-01-20 12:35:50|187666.2|187576.2|187665.8|187575.8|187666.2|187576.2|187665.8|187575.8|2
1737376560000|2025-01-20 12:36:00|187666.2|187576.2|187665.8|187575.8|187666.6|187576.6|187664.4|187574.4|6
1737376570000|2025-01-20 12:36:10|187664.3|187574.3|187663.9|187573.9|187665.8|187575.8|187663|187573|5
1737376580000|2025-01-20 12:36:20|187664.4|187574.4|187662.9|187572.9|187666.4|187576.4|187662.9|187572.9|8
1737376590000|2025-01-20 12:36:30|187662.8|187572.8|187662.3|187572.3|187662.8|187572.8|187662.3|187572.3|3
1737376600000|2025-01-20 12:36:40|187661.3|187571.3|187655|187565|187661.7|187571.7|187655|187565|13
1737376610000|2025-01-20 12:36:50|187655.9|187565.9|187654.8|187564.8|187657.1|187567.1|187653.9|187563.9|6
1737376620000|2025-01-20 12:37:00|187654|187564|187654.8|187564.8|187654.9|187564.9|187654|187564|4
1737376630000|2025-01-20 12:37:10|187654.7|187564.7|187654.8|187564.8|187654.8|187564.8|187654.7|187564.7|2
1737376640000|2025-01-20 12:37:20|187659.5|187569.5|187654.6|187564.6|187659.5|187569.5|187654.6|187564.6|6
1737376650000|2025-01-20 12:37:30|187653.6|187563.6|187652.8|187562.8|187653.6|187563.6|187652.8|187562.8|3
1737376660000|2025-01-20 12:37:40|187616.7|187526.7|187605.4|187515.4|187619.2|187529.2|187605.4|187515.4|16
1737376670000|2025-01-20 12:37:50|187604|187514|187606.1|187516.1|187607.8|187517.8|187604|187514|9
1737376680000|2025-01-20 12:38:00|187605.9|187515.9|187578.4|187488.4|187605.9|187515.9|187576.8|187486.8|16
1737376690000|2025-01-20 12:38:10|187580|187490|187580.4|187490.4|187581.1|187491.1|187578.5|187488.5|6
1737376700000|2025-01-20 12:38:20|187581.7|187491.7|187580|187490|187581.7|187491.7|187574.4|187484.4|12
1737376710000|2025-01-20 12:38:30|187582.1|187492.1|187583.1|187493.1|187585.7|187495.7|187581.1|187491.1|8
1737376720000|2025-01-20 12:38:40|187581.3|187491.3|187606.1|187516.1|187606.1|187516.1|187580.8|187490.8|21
1737376730000|2025-01-20 12:38:50|187606.2|187516.2|187583.6|187493.6|187606.2|187516.2|187583.6|187493.6|16
1737376740000|2025-01-20 12:39:00|187583.3|187493.3|187583.9|187493.9|187584.1|187494.1|187581.5|187491.5|5
1737376750000|2025-01-20 12:39:10|187581.8|187491.8|187577.1|187487.1|187581.8|187491.8|187572.4|187482.4|14
1737376760000|2025-01-20 12:39:20|187577|187487|187570.9|187480.9|187577|187487|187570.9|187480.9|4
1737376770000|2025-01-20 12:39:30|187570.1|187480.1|187570.6|187480.6|187570.7|187480.7|187569.9|187479.9|7
1737376780000|2025-01-20 12:39:40|187570.3|187480.3|187568.4|187478.4|187570.3|187480.3|187567.4|187477.4|8
1737376790000|2025-01-20 12:39:50|187568.6|187478.6|187573.9|187483.9|187574|187484|187565.1|187475.1|7
1737376800000|2025-01-20 12:40:00|187574.5|187484.5|187573.4|187483.4|187581.3|187491.3|187573.4|187483.4|15
1737376810000|2025-01-20 12:40:10|187572.7|187482.7|187598.1|187508.1|187601.4|187511.4|187572.7|187482.7|23
1737376820000|2025-01-20 12:40:20|187598.2|187508.2|187593.5|187503.5|187598.2|187508.2|187592.5|187502.5|17
1737376830000|2025-01-20 12:40:30|187593.4|187503.4|187593.2|187503.2|187593.5|187503.5|187593.2|187503.2|5
1737376840000|2025-01-20 12:40:40|187593.1|187503.1|187589.9|187499.9|187593.1|187503.1|187584.1|187494.1|12
1737376850000|2025-01-20 12:40:50|187590|187500|187592.5|187502.5|187593.3|187503.3|187584.3|187494.3|22
1737376860000|2025-01-20 12:41:00|187592.3|187502.3|187588.5|187498.5|187593.5|187503.5|187588.2|187498.2|18
1737376870000|2025-01-20 12:41:10|187590.1|187500.1|187607|187517|187607|187517|187587.9|187497.9|15
1737376880000|2025-01-20 12:41:20|187605.1|187515.1|187601.3|187511.3|187607.1|187517.1|187598.4|187508.4|13
1737376890000|2025-01-20 12:41:30|187601.2|187511.2|187590.8|187500.8|187601.2|187511.2|187589.9|187499.9|8
1737376900000|2025-01-20 12:41:40|187590.9|187500.9|187587.3|187497.3|187591|187501|187586.4|187496.4|9
1737376910000|2025-01-20 12:41:50|187576.9|187486.9|187559.7|187469.7|187578.1|187488.1|187558.9|187468.9|17
1737376920000|2025-01-20 12:42:00|187562.4|187472.4|187563.7|187473.7|187564|187474|187562.4|187472.4|4
1737376930000|2025-01-20 12:42:10|187563.8|187473.8|187561.7|187471.7|187564.2|187474.2|187561.7|187471.7|6
1737376940000|2025-01-20 12:42:20|187561.6|187471.6|187591.4|187501.4|187591.4|187501.4|187561.6|187471.6|14
1737376950000|2025-01-20 12:42:30|187591.5|187501.5|187600.9|187510.9|187602|187512|187591.1|187501.1|15
1737376960000|2025-01-20 12:42:40|187599.4|187509.4|187590.3|187500.3|187599.4|187509.4|187585.8|187495.8|12
1737376970000|2025-01-20 12:42:50|187591.2|187501.2|187573.4|187483.4|187591.8|187501.8|187573|187483|14
1737376980000|2025-01-20 12:43:00|187573.6|187483.6|187574.5|187484.5|187576.4|187486.4|187573.6|187483.6|7
1737376990000|2025-01-20 12:43:10|187576.8|187486.8|187551.4|187461.4|187576.8|187486.8|187550.7|187460.7|20
1737377000000|2025-01-20 12:43:20|187551|187461|187550.6|187460.6|187551.3|187461.3|187550.6|187460.6|5
1737377010000|2025-01-20 12:43:30|187550.7|187460.7|187562.2|187472.2|187562.9|187472.9|187550.7|187460.7|8
1737377020000|2025-01-20 12:43:40|187562.7|187472.7|187582.1|187492.1|187583.7|187493.7|187562.5|187472.5|23
1737377030000|2025-01-20 12:43:50|187584.6|187494.6|187586.8|187496.8|187586.8|187496.8|187582.6|187492.6|9
1737377040000|2025-01-20 12:44:00|187586.9|187496.9|187585.7|187495.7|187586.9|187496.9|187585.1|187495.1|9
1737377050000|2025-01-20 12:44:10|187587|187497|187593|187503|187593|187503|187585.4|187495.4|14
1737377060000|2025-01-20 12:44:20|187593.2|187503.2|187607.7|187517.7|187607.7|187517.7|187592.5|187502.5|17
1737377070000|2025-01-20 12:44:30|187605.8|187515.8|187617.9|187527.9|187617.9|187527.9|187605.8|187515.8|10
1737377080000|2025-01-20 12:44:40|187617.6|187527.6|187618.6|187528.6|187618.7|187528.7|187616.6|187526.6|8
1737377090000|2025-01-20 12:44:50|187616.6|187526.6|187613.1|187523.1|187616.7|187526.7|187613|187523|12
1737377100000|2025-01-20 12:45:00|187613.6|187523.6|187552.6|187462.6|187626.3|187536.3|187552.6|187462.6|23
1737377110000|2025-01-20 12:45:10|187551.5|187461.5|187552.2|187462.2|187554.3|187464.3|187550.2|187460.2|11
1737377120000|2025-01-20 12:45:20|187551.7|187461.7|187489.6|187399.6|187551.7|187461.7|187489.4|187399.4|17
1737377130000|2025-01-20 12:45:30|187489.7|187399.7|187487.9|187397.9|187489.8|187399.8|187487.8|187397.8|8
1737377140000|2025-01-20 12:45:40|187479.4|187389.4|187475.8|187385.8|187481.9|187391.9|187473.6|187383.6|16
1737377150000|2025-01-20 12:45:50|187476.4|187386.4|187504.3|187414.3|187507.3|187417.3|187476.4|187386.4|10
1737377160000|2025-01-20 12:46:00|187504.2|187414.2|187508.8|187418.8|187513.8|187423.8|187500.7|187410.7|21
1737377170000|2025-01-20 12:46:10|187506.6|187416.6|187508.1|187418.1|187508.9|187418.9|187506.6|187416.6|6
1737377180000|2025-01-20 12:46:20|187500.3|187410.3|187499.7|187409.7|187510|187420|187499.7|187409.7|11
1737377190000|2025-01-20 12:46:30|187500|187410|187547.6|187457.6|187547.6|187457.6|187499.9|187409.9|21
1737377200000|2025-01-20 12:46:40|187555|187465|187596.7|187506.7|187599.8|187509.8|187555|187465|20
1737377210000|2025-01-20 12:46:50|187599.8|187509.8|187601.6|187511.6|187602.1|187512.1|187598.1|187508.1|9
1737377220000|2025-01-20 12:47:00|187601.5|187511.5|187615.2|187525.2|187618.9|187528.9|187599.6|187509.6|18
1737377230000|2025-01-20 12:47:10|187614.2|187524.2|187637.6|187547.6|187638.7|187548.7|187614.1|187524.1|18
1737377240000|2025-01-20 12:47:20|187641|187551|187650.2|187560.2|187653.2|187563.2|187641|187551|11
1737377250000|2025-01-20 12:47:30|187649.9|187559.9|187639.5|187549.5|187649.9|187559.9|187639.5|187549.5|16
1737377260000|2025-01-20 12:47:40|187639.3|187549.3|187638.6|187548.6|187639.3|187549.3|187638.6|187548.6|6
1737377270000|2025-01-20 12:47:50|187637.9|187547.9|187622.5|187532.5|187637.9|187547.9|187622.1|187532.1|20
1737377280000|2025-01-20 12:48:00|187622.3|187532.3|187636.9|187506.9|187637.1|187532.3|187615.4|187505.5|17
1737377290000|2025-01-20 12:48:10|187636.8|187506.8|187633.8|187503.8|187638|187508|187633.7|187503.7|12
1737377300000|2025-01-20 12:48:20|187636.1|187506.1|187639.6|187509.6|187639.6|187509.6|187635.7|187505.7|9
1737377310000|2025-01-20 12:48:30|187639.7|187509.7|187614.5|187524.5|187641.4|187526|187611.4|187509|15
1737377320000|2025-01-20 12:48:40|187613.8|187523.8|187616.8|187526.8|187616.8|187526.8|187606.8|187516.8|14
1737377330000|2025-01-20 12:48:50|187627.4|187537.4|187609.2|187519.2|187628.9|187538.9|187609.2|187519.2|18
1737377340000|2025-01-20 12:49:00|187609|187519|187606.7|187516.7|187609.8|187519.8|187606.7|187516.7|10
1737377350000|2025-01-20 12:49:10|187606.5|187516.5|187602.5|187512.5|187606.7|187516.7|187602.2|187512.2|11
1737377360000|2025-01-20 12:49:20|187602.7|187512.7|187603|187513|187603.2|187513.2|187599.7|187509.7|18
1737377370000|2025-01-20 12:49:30|187603.2|187513.2|187611.9|187521.9|187611.9|187521.9|187602.8|187512.8|16
1737377380000|2025-01-20 12:49:40|187608.9|187518.9|187612.5|187522.5|187613.1|187523.1|187608.9|187518.9|16
1737377390000|2025-01-20 12:49:50|187612.7|187522.7|187612.7|187522.7|187612.9|187522.9|187608.7|187518.7|19
1737377400000|2025-01-20 12:50:00|187613.7|187523.7|187624.6|187534.6|187629.1|187539.1|187613.7|187523.7|17
1737377410000|2025-01-20 12:50:10|187624.1|187534.1|187614|187524|187624.1|187534.1|187608.1|187518.1|21
1737377420000|2025-01-20 12:50:20|187613.7|187523.7|187615.1|187525.1|187616.1|187526.1|187612.5|187522.5|12
1737377430000|2025-01-20 12:50:30|187614.5|187524.5|187620.2|187530.2|187621.2|187531.2|187614.5|187524.5|17
1737377440000|2025-01-20 12:50:40|187619.9|187529.9|187627.7|187537.7|187628.3|187538.3|187618.7|187528.7|13
1737377450000|2025-01-20 12:50:50|187626.1|187536.1|187609|187519|187626.1|187536.1|187609|187519|20
1737377460000|2025-01-20 12:51:00|187608.8|187518.8|187610.2|187520.2|187613.9|187523.9|187606.8|187516.8|18
1737377470000|2025-01-20 12:51:10|187609.7|187519.7|187607.9|187517.9|187609.7|187519.7|187607.9|187517.9|7
1737377480000|2025-01-20 12:51:20|187607.7|187517.7|187576.7|187486.7|187607.7|187517.7|187575.6|187485.6|18
1737377490000|2025-01-20 12:51:30|187576.1|187486.1|187575.9|187485.9|187576.2|187486.2|187575.9|187485.9|3
1737377500000|2025-01-20 12:51:40|187574.7|187484.7|187569.6|187479.6|187581.9|187491.9|187569.6|187479.6|14
1737377510000|2025-01-20 12:51:50|187568.4|187478.4|187567.7|187477.7|187575.6|187485.6|187564.5|187474.5|17
1737377520000|2025-01-20 12:52:00|187566.5|187476.5|187567.4|187477.4|187582.5|187492.5|187566.5|187476.5|20
1737377530000|2025-01-20 12:52:10|187568.7|187478.7|187575.6|187485.6|187580.6|187490.6|187566.1|187476.1|9
1737377540000|2025-01-20 12:52:20|187576.3|187486.3|187568.1|187478.1|187580.6|187490.6|187568.1|187478.1|9
1737377550000|2025-01-20 12:52:30|187568.9|187478.9|187579.7|187489.7|187579.7|187489.7|187566.9|187476.9|11
1737377560000|2025-01-20 12:52:40|187582.5|187492.5|187595|187505|187595|187505|187582.5|187492.5|9
1737377570000|2025-01-20 12:52:50|187594.7|187504.7|187599.9|187509.9|187600.4|187510.4|187594.7|187504.7|15
1737377580000|2025-01-20 12:53:00|187600.3|187510.3|187623.7|187533.7|187623.7|187533.7|187600.3|187510.3|15
1737377590000|2025-01-20 12:53:10|187623.9|187533.9|187624.7|187534.7|187626.2|187536.2|187622.9|187532.9|10
1737377600000|2025-01-20 12:53:20|187627.4|187537.4|187625.7|187535.7|187638.7|187548.7|187625.7|187535.7|11
1737377610000|2025-01-20 12:53:30|187625.5|187535.5|187623.4|187533.4|187626.3|187536.3|187623.4|187533.4|10
1737377620000|2025-01-20 12:53:40|187623.5|187533.5|187621.7|187531.7|187623.5|187533.5|187621.7|187531.7|8
1737377630000|2025-01-20 12:53:50|187622.9|187532.9|187621.3|187531.3|187622.9|187532.9|187620.6|187530.6|6
1737377640000|2025-01-20 12:54:00|187619.6|187529.6|187603.9|187513.9|187619.6|187529.6|187603.9|187513.9|15
1737377650000|2025-01-20 12:54:10|187602.8|187512.8|187578.3|187488.3|187603.7|187513.7|187578.2|187488.2|9
1737377660000|2025-01-20 12:54:20|187578.7|187488.7|187579.4|187489.4|187579.4|187489.4|187578.7|187488.7|4
1737377670000|2025-01-20 12:54:30|187579.1|187489.1|187550|187460|187579.4|187489.4|187542.3|187452.3|19
1737377680000|2025-01-20 12:54:40|187550.7|187460.7|187553.7|187463.7|187555.5|187465.5|187550.7|187460.7|11
1737377690000|2025-01-20 12:54:50|187554.3|187464.3|187556.1|187466.1|187556.1|187466.1|187552.8|187462.8|8
1737377700000|2025-01-20 12:55:00|187555|187465|187555.6|187465.6|187555.6|187465.6|187551.2|187461.2|7
1737377710000|2025-01-20 12:55:10|187555.5|187465.5|187557.3|187467.3|187569.2|187479.2|187555.5|187465.5|13
1737377720000|2025-01-20 12:55:20|187548.5|187458.5|187542|187452|187548.9|187458.9|187541.3|187451.3|11
1737377730000|2025-01-20 12:55:30|187540.4|187450.4|187539.1|187449.1|187540.4|187450.4|187538.1|187448.1|6
1737377740000|2025-01-20 12:55:40|187538.5|187448.5|187540.4|187450.4|187540.4|187450.4|187538.5|187448.5|4
1737377750000|2025-01-20 12:55:50|187540.5|187450.5|187541.1|187451.1|187541.1|187451.1|187537.7|187447.7|10
1737377760000|2025-01-20 12:56:00|187540.7|187450.7|187538.7|187448.7|187540.7|187450.7|187538.7|187448.7|8
1737377770000|2025-01-20 12:56:10|187538.3|187448.3|187537.8|187447.8|187538.3|187448.3|187537.7|187447.7|6
1737377780000|2025-01-20 12:56:20|187537.4|187447.4|187538.5|187448.5|187538.5|187448.5|187537.2|187447.2|6
1737377790000|2025-01-20 12:56:30|187538.3|187448.3|187542.1|187452.1|187542.9|187452.9|187538.1|187448.1|11
1737377800000|2025-01-20 12:56:40|187541.5|187451.5|187539.2|187449.2|187541.5|187451.5|187539.2|187449.2|10
1737377810000|2025-01-20 12:56:50|187538.9|187448.9|187525.9|187435.9|187540.3|187450.3|187515.4|187425.4|13
1737377820000|2025-01-20 12:57:00|187524.5|187434.5|187523.5|187433.5|187524.5|187434.5|187522.1|187432.1|10
1737377830000|2025-01-20 12:57:10|187523.7|187433.7|187557.2|187467.2|187561.9|187471.9|187523.7|187433.7|15
1737377840000|2025-01-20 12:57:20|187557|187467|187567.2|187477.2|187567.2|187477.2|187557|187467|13
1737377850000|2025-01-20 12:57:30|187569.9|187479.9|187585.3|187495.3|187587|187497|187569.9|187479.9|14
1737377860000|2025-01-20 12:57:40|187585.4|187495.4|187589.6|187499.6|187593.7|187503.7|187585.4|187495.4|13
1737377870000|2025-01-20 12:57:50|187589.1|187499.1|187588.8|187498.8|187589.1|187499.1|187587.6|187497.6|12
1737377880000|2025-01-20 12:58:00|187588.7|187498.7|187578.4|187488.4|187588.8|187498.8|187575.9|187485.9|21
1737377890000|2025-01-20 12:58:10|187578.1|187488.1|187573.5|187483.5|187578.1|187488.1|187573.5|187483.5|10
1737377900000|2025-01-20 12:58:20|187573.4|187483.4|187573.5|187483.5|187573.5|187483.5|187570.5|187480.5|10
1737377910000|2025-01-20 12:58:30|187572.9|187482.9|187583.9|187493.9|187584.3|187494.3|187572.9|187482.9|14
1737377920000|2025-01-20 12:58:40|187584.3|187494.3|187578.1|187488.1|187588.7|187498.7|187577.9|187487.9|17
1737377930000|2025-01-20 12:58:50|187577.9|187487.9|187569|187479|187577.9|187487.9|187569|187479|16
1737377940000|2025-01-20 12:59:00|187569.4|187479.4|187585|187495|187585|187495|187569.4|187479.4|11
1737377950000|2025-01-20 12:59:10|187585.3|187495.3|187592.8|187502.8|187593|187503|187585.3|187495.3|17
1737377960000|2025-01-20 12:59:20|187593.2|187503.2|187593.3|187503.3|187593.5|187503.5|187593|187503|6
1737377970000|2025-01-20 12:59:30|187592.9|187502.9|187583.3|187493.3|187592.9|187502.9|187583.3|187493.3|8
1737377980000|2025-01-20 12:59:40|187583|187493|187589|187499|187589|187499|187583|187493|8
1737377990000|2025-01-20 12:59:50|187589.2|187499.2|187583.8|187493.8|187589.2|187499.2|187581.9|187491.9|8
1737378000000|2025-01-20 13:00:00|187585.8|187495.8|187597.1|187507.1|187598.7|187508.7|187585.8|187495.8|23
1737378010000|2025-01-20 13:00:10|187597.3|187507.3|187619.8|187529.8|187620.2|187530.2|187597.3|187507.3|17
1737378020000|2025-01-20 13:00:20|187620.6|187530.6|187605.3|187515.3|187626.9|187536.9|187605.3|187515.3|21
1737378030000|2025-01-20 13:00:30|187605.1|187515.1|187616.6|187526.6|187616.8|187526.8|187604.9|187514.9|9
1737378040000|2025-01-20 13:00:40|187618.8|187528.8|187622.2|187532.2|187622.4|187532.4|187618.8|187528.8|8
1737378050000|2025-01-20 13:00:50|187606.1|187516.1|187607.3|187517.3|187614.4|187524.4|187605.3|187515.3|17
1737378060000|2025-01-20 13:01:00|187608.6|187518.6|187624.6|187534.6|187627.8|187537.8|187608.6|187518.6|18
1737378070000|2025-01-20 13:01:10|187624.4|187534.4|187626.4|187536.4|187627.3|187537.3|187624.4|187534.4|12
1737378080000|2025-01-20 13:01:20|187626.3|187536.3|187634.4|187544.4|187634.9|187544.9|187626.3|187536.3|13
1737378090000|2025-01-20 13:01:30|187636.1|187546.1|187635.1|187545.1|187636.1|187546.1|187635|187545|6
1737378100000|2025-01-20 13:01:40|187634.9|187544.9|187636.1|187546.1|187642.7|187552.7|187634.9|187544.9|11
1737378110000|2025-01-20 13:01:50|187637.8|187547.8|187628.5|187538.5|187637.8|187547.8|187628.5|187538.5|4
1737378120000|2025-01-20 13:02:00|187630.5|187540.5|187636.4|187546.4|187637|187547|187630.5|187540.5|12
1737378130000|2025-01-20 13:02:10|187634.5|187544.5|187636.1|187546.1|187636.1|187546.1|187634.5|187544.5|5
1737378140000|2025-01-20 13:02:20|187634.6|187544.6|187619.9|187529.9|187636.5|187546.5|187619.9|187529.9|9
1737378150000|2025-01-20 13:02:30|187619.7|187529.7|187532.2|187442.2|187619.7|187529.7|187524.8|187434.8|32
1737378160000|2025-01-20 13:02:40|187533.2|187443.2|187533.3|187443.3|187535.3|187445.3|187533.1|187443.1|17
1737378170000|2025-01-20 13:02:50|187532.8|187442.8|187534.6|187444.6|187534.6|187444.6|187530.6|187440.6|22
1737378180000|2025-01-20 13:03:00|187533.8|187443.8|187531|187441|187538.9|187448.9|187530.2|187440.2|15
1737378190000|2025-01-20 13:03:10|187532.3|187442.3|187507.5|187417.5|187532.3|187442.3|187500.8|187410.8|23
1737378200000|2025-01-20 13:03:20|187507.8|187417.8|187506|187416|187513.3|187423.3|187506|187416|12
1737378210000|2025-01-20 13:03:30|187505.3|187415.3|187484.2|187394.2|187505.3|187415.3|187482.3|187392.3|15
1737378220000|2025-01-20 13:03:40|187484.7|187394.7|187488.7|187398.7|187491.2|187401.2|187472.6|187382.6|15
1737378230000|2025-01-20 13:03:50|187490.5|187400.5|187498|187408|187500.7|187410.7|187489.3|187399.3|10
1737378240000|2025-01-20 13:04:00|187501.8|187411.8|187496.9|187406.9|187502.8|187412.8|187496.9|187406.9|12
1737378250000|2025-01-20 13:04:10|187497|187407|187485.8|187395.8|187497|187407|187485.8|187395.8|11
1737378260000|2025-01-20 13:04:20|187484|187394|187481.8|187391.8|187484|187394|187480.6|187390.6|11
1737378270000|2025-01-20 13:04:30|187482.6|187392.6|187482.2|187392.2|187482.8|187392.8|187481.4|187391.4|6
1737378280000|2025-01-20 13:04:40|187481.8|187391.8|187481.1|187391.1|187481.8|187391.8|187481|187391|10
1737378290000|2025-01-20 13:04:50|187483|187393|187469.2|187379.2|187483.4|187393.4|187469.2|187379.2|16
1737378300000|2025-01-20 13:05:00|187469.1|187379.1|187479.9|187389.9|187482.1|187392.1|187468.5|187378.5|9
1737378310000|2025-01-20 13:05:10|187480|187390|187483.8|187393.8|187492.3|187402.3|187480|187390|19
1737378320000|2025-01-20 13:05:20|187482.7|187392.7|187482|187392|187483.3|187393.3|187482|187392|5
1737378330000|2025-01-20 13:05:30|187477|187387|187468.3|187378.3|187477|187387|187467.8|187377.8|9
1737378340000|2025-01-20 13:05:40|187468.2|187378.2|187465.9|187375.9|187468.3|187378.3|187465.8|187375.8|9
1737378350000|2025-01-20 13:05:50|187466.1|187376.1|187468|187378|187469.2|187379.2|187466.1|187376.1|12
1737378360000|2025-01-20 13:06:00|187468.1|187378.1|187486.1|187396.1|187496.1|187406.1|187468.1|187378.1|16
1737378370000|2025-01-20 13:06:10|187488|187398|187500.9|187410.9|187503.4|187413.4|187488|187398|16
1737378380000|2025-01-20 13:06:20|187499.6|187409.6|187498.8|187408.8|187500.3|187410.3|187498.7|187408.7|9
1737378390000|2025-01-20 13:06:30|187499.1|187409.1|187506.6|187416.6|187507.9|187417.9|187499.1|187409.1|10
1737378400000|2025-01-20 13:06:40|187507.5|187417.5|187511.2|187421.2|187511.2|187421.2|187507.5|187417.5|10
1737378410000|2025-01-20 13:06:50|187509.4|187419.4|187518.4|187428.4|187521.1|187431.1|187509.4|187419.4|16
1737378420000|2025-01-20 13:07:00|187509.6|187419.6|187508|187418|187510.2|187420.2|187508|187418|6
1737378430000|2025-01-20 13:07:10|187506.3|187416.3|187504.5|187414.5|187509.1|187419.1|187504.5|187414.5|10
1737378440000|2025-01-20 13:07:20|187505.5|187415.5|187506.3|187416.3|187506.3|187416.3|187504.4|187414.4|5
1737378450000|2025-01-20 13:07:30|187506.8|187416.8|187506.6|187416.6|187506.8|187416.8|187505.1|187415.1|7
1737378460000|2025-01-20 13:07:40|187505.4|187415.4|187470.2|187380.2|187505.4|187415.4|187470.2|187380.2|21
1737378470000|2025-01-20 13:07:50|187470.1|187380.1|187472.2|187382.2|187472.4|187382.4|187469.5|187379.5|14
1737378480000|2025-01-20 13:08:00|187472.4|187382.4|187479.9|187389.9|187479.9|187389.9|187472.4|187382.4|11
1737378490000|2025-01-20 13:08:10|187483.7|187393.7|187498|187408|187499.5|187409.5|187483.7|187393.7|16
1737378500000|2025-01-20 13:08:20|187497.9|187407.9|187496.9|187406.9|187501.4|187411.4|187495.1|187405.1|9
1737378510000|2025-01-20 13:08:30|187497.4|187407.4|187493.6|187403.6|187497.4|187407.4|187492|187402|6
1737378520000|2025-01-20 13:08:40|187493.9|187403.9|187472.4|187382.4|187494.6|187404.6|187471.9|187381.9|12
1737378530000|2025-01-20 13:08:50|187476.6|187386.6|187484.8|187394.8|187485|187395|187474.4|187384.4|13
1737378540000|2025-01-20 13:09:00|187486.6|187396.6|187512.3|187422.3|187512.3|187422.3|187485.9|187395.9|15
1737378550000|2025-01-20 13:09:10|187512.5|187422.5|187506|187416|187512.5|187422.5|187501.6|187411.6|9
1737378560000|2025-01-20 13:09:20|187505.2|187415.2|187495.6|187405.6|187505.2|187415.2|187495.1|187405.1|10
1737378570000|2025-01-20 13:09:30|187478|187388|187480.2|187390.2|187480.2|187390.2|187469.4|187379.4|12
1737378580000|2025-01-20 13:09:40|187480.3|187390.3|187482.5|187392.5|187483.4|187393.4|187480.3|187390.3|11
1737378590000|2025-01-20 13:09:50|187484|187394|187503.4|187413.4|187503.4|187413.4|187484|187394|11
1737378600000|2025-01-20 13:10:00|187504.7|187414.7|187486.3|187396.3|187507.1|187417.1|187485.9|187395.9|19
1737378610000|2025-01-20 13:10:10|187486.1|187396.1|187474|187384|187486.1|187396.1|187471.8|187381.8|20
1737378620000|2025-01-20 13:10:20|187474.4|187384.4|187474.1|187384.1|187474.5|187384.5|187473.7|187383.7|8
1737378630000|2025-01-20 13:10:30|187474.3|187384.3|187474.9|187384.9|187478.1|187388.1|187474.3|187384.3|6
1737378640000|2025-01-20 13:10:40|187474.8|187384.8|187474.8|187384.8|187474.8|187384.8|187474.5|187384.5|4
1737378650000|2025-01-20 13:10:50|187474.3|187384.3|187476.3|187386.3|187484.6|187394.6|187474.3|187384.3|16
1737378660000|2025-01-20 13:11:00|187476.1|187386.1|187453.6|187363.6|187476.1|187386.1|187453.1|187363.1|19
1737378670000|2025-01-20 13:11:10|187453.4|187363.4|187448.4|187358.4|187453.7|187363.7|187448.3|187358.3|7
1737378680000|2025-01-20 13:11:20|187448.6|187358.6|187445.5|187355.5|187449.4|187359.4|187445.5|187355.5|9
1737378690000|2025-01-20 13:11:30|187445.7|187355.7|187444.4|187354.4|187445.7|187355.7|187435.1|187345.1|9
1737378700000|2025-01-20 13:11:40|187444.3|187354.3|187463|187373|187463|187373|187444.3|187354.3|14
1737378710000|2025-01-20 13:11:50|187463.2|187373.2|187451.9|187361.9|187463.4|187373.4|187451.9|187361.9|15
1737378720000|2025-01-20 13:12:00|187451.3|187361.3|187458.2|187368.2|187459.6|187369.6|187451.3|187361.3|9
1737378730000|2025-01-20 13:12:10|187459.2|187369.2|187513.9|187423.9|187516|187426|187459.2|187369.2|18
1737378740000|2025-01-20 13:12:20|187513.5|187423.5|187496.1|187406.1|187514|187424|187493.4|187403.4|22
1737378750000|2025-01-20 13:12:30|187497.7|187407.7|187503.2|187413.2|187503.2|187413.2|187497.5|187407.5|12
1737378760000|2025-01-20 13:12:40|187505.7|187415.7|187508|187418|187508|187418|187502.8|187412.8|14
1737378770000|2025-01-20 13:12:50|187506.9|187416.9|187493.9|187403.9|187509.5|187419.5|187492.2|187402.2|18
1737378780000|2025-01-20 13:13:00|187492.5|187402.5|187469.7|187379.7|187492.5|187402.5|187469.6|187379.6|15
1737378790000|2025-01-20 13:13:10|187469.9|187379.9|187473.9|187383.9|187474.9|187384.9|187469.6|187379.6|7
1737378800000|2025-01-20 13:13:20|187473.8|187383.8|187470.7|187380.7|187489.7|187399.7|187470.7|187380.7|16
1737378810000|2025-01-20 13:13:30|187470.9|187380.9|187478.7|187388.7|187478.7|187388.7|187470.9|187380.9|16
1737378820000|2025-01-20 13:13:40|187482.6|187392.6|187492.1|187402.1|187495.4|187405.4|187482.6|187392.6|15
1737378830000|2025-01-20 13:13:50|187491.6|187401.6|187492.4|187402.4|187494.9|187404.9|187491.2|187401.2|9
1737378840000|2025-01-20 13:14:00|187492.5|187402.5|187493.4|187403.4|187493.4|187403.4|187491.2|187401.2|13
1737378850000|2025-01-20 13:14:10|187493.5|187403.5|187496.8|187406.8|187498.4|187408.4|187493.5|187403.5|21
1737378860000|2025-01-20 13:14:20|187496.7|187406.7|187495.1|187405.1|187498.1|187408.1|187495.1|187405.1|9
1737378870000|2025-01-20 13:14:30|187496|187406|187494.4|187404.4|187500.8|187410.8|187494.4|187404.4|10
1737378880000|2025-01-20 13:14:40|187494|187404|187485.6|187395.6|187494.3|187404.3|187485.6|187395.6|10
1737378890000|2025-01-20 13:14:50|187481.9|187391.9|187486.8|187396.8|187488.1|187398.1|187481.9|187391.9|6
1737378900000|2025-01-20 13:15:00|187489.1|187399.1|187469|187379|187489.1|187399.1|187468.8|187378.8|17
1737378910000|2025-01-20 13:15:10|187468.8|187378.8|187466.1|187376.1|187468.8|187378.8|187466.1|187376.1|6
1737378920000|2025-01-20 13:15:20|187465.7|187375.7|187449.5|187359.5|187465.7|187375.7|187449.5|187359.5|19
1737378930000|2025-01-20 13:15:30|187448.8|187358.8|187443.7|187353.7|187448.8|187358.8|187443.3|187353.3|13
1737378940000|2025-01-20 13:15:40|187443.3|187353.3|187447.4|187357.4|187449.4|187359.4|187443.3|187353.3|19
1737378950000|2025-01-20 13:15:50|187448.6|187358.6|187456.5|187366.5|187457|187367|187448.6|187358.6|17
1737378960000|2025-01-20 13:16:00|187457.7|187367.7|187490.9|187400.9|187490.9|187400.9|187457.7|187367.7|21
1737378970000|2025-01-20 13:16:10|187487.6|187397.6|187489.7|187399.7|187489.7|187399.7|187487.4|187397.4|7
1737378980000|2025-01-20 13:16:20|187501.3|187411.3|187500|187410|187507.3|187417.3|187496.3|187406.3|18
1737378990000|2025-01-20 13:16:30|187499.9|187409.9|187488.4|187398.4|187499.9|187409.9|187488|187398|12
1737379000000|2025-01-20 13:16:40|187488.5|187398.5|187498.2|187408.2|187502.5|187412.5|187488.5|187398.5|13
1737379010000|2025-01-20 13:16:50|187498|187408|187510|187420|187512.4|187422.4|187497.7|187407.7|10
1737379020000|2025-01-20 13:17:00|187510.2|187420.2|187510.6|187420.6|187512.1|187422.1|187510.2|187420.2|3
1737379030000|2025-01-20 13:17:10|187554|187464|187516.5|187426.5|187554|187464|187511.3|187421.3|19
1737379040000|2025-01-20 13:17:20|187516.3|187426.3|187512.6|187422.6|187516.3|187426.3|187511.7|187421.7|16
1737379050000|2025-01-20 13:17:30|187512.4|187422.4|187508.1|187418.1|187512.4|187422.4|187508.1|187418.1|12
1737379060000|2025-01-20 13:17:40|187507.8|187417.8|187521.8|187431.8|187526.2|187436.2|187507.8|187417.8|19
1737379070000|2025-01-20 13:17:50|187518.6|187428.6|187527.5|187437.5|187527.8|187437.8|187518.2|187428.2|14
1737379080000|2025-01-20 13:18:00|187527.3|187437.3|187519.3|187429.3|187528.9|187438.9|187519.3|187429.3|11
1737379090000|2025-01-20 13:18:10|187518.6|187428.6|187517.7|187427.7|187518.7|187428.7|187517|187427|8
1737379100000|2025-01-20 13:18:20|187517.2|187427.2|187525.4|187435.4|187529|187439|187514.8|187424.8|18
1737379110000|2025-01-20 13:18:30|187525.7|187435.7|187524.7|187434.7|187526.7|187436.7|187522.6|187432.6|10
1737379120000|2025-01-20 13:18:40|187525|187435|187525.6|187435.6|187525.6|187435.6|187525|187435|9
1737379130000|2025-01-20 13:18:50|187525.3|187435.3|187538.4|187448.4|187541.2|187451.2|187525.3|187435.3|8
1737379140000|2025-01-20 13:19:00|187539.8|187449.8|187534.9|187444.9|187539.8|187449.8|187534.9|187444.9|9
1737379150000|2025-01-20 13:19:10|187535.2|187445.2|187538.3|187448.3|187541.3|187451.3|187535.2|187445.2|14
1737379160000|2025-01-20 13:19:20|187537.1|187447.1|187537.3|187447.3|187537.3|187447.3|187537.1|187447.1|3
1737379170000|2025-01-20 13:19:30|187538.9|187448.9|187538.4|187448.4|187542.2|187452.2|187538.4|187448.4|6
1737379180000|2025-01-20 13:19:40|187538.3|187448.3|187546.2|187456.2|187546.5|187456.5|187538|187448|7
1737379190000|2025-01-20 13:19:50|187547.2|187457.2|187626.3|187536.3|187626.3|187536.3|187544.1|187454.1|11
1737379200000|2025-01-20 13:20:00|187626.9|187536.9|187620.7|187530.7|187626.9|187536.9|187620.4|187530.4|15
1737379210000|2025-01-20 13:20:10|187620.8|187530.8|187635.8|187545.8|187641.3|187551.3|187610.6|187520.6|17
1737379220000|2025-01-20 13:20:20|187635.9|187545.9|187641.1|187551.1|187641.1|187551.1|187634.5|187544.5|9
1737379230000|2025-01-20 13:20:30|187640.1|187550.1|187641.8|187551.8|187641.8|187551.8|187636.3|187546.3|18
1737379240000|2025-01-20 13:20:40|187642|187552|187647.4|187557.4|187647.9|187557.9|187642|187552|12
1737379250000|2025-01-20 13:20:50|187647.3|187557.3|187646.8|187556.8|187647.3|187557.3|187646.8|187556.8|3
1737379260000|2025-01-20 13:21:00|187646.9|187556.9|187643.8|187553.8|187646.9|187556.9|187639.6|187549.6|23
1737379270000|2025-01-20 13:21:10|187644|187554|187648.6|187558.6|187648.6|187558.6|187644|187554|11
1737379280000|2025-01-20 13:21:20|187653.6|187563.6|187647.7|187557.7|187659.9|187569.9|187645.5|187555.5|25
1737379290000|2025-01-20 13:21:30|187648.7|187558.7|187647|187557|187648.7|187558.7|187645.1|187555.1|9
1737379300000|2025-01-20 13:21:40|187646.4|187556.4|187646.2|187556.2|187646.5|187556.5|187645.9|187555.9|8
1737379310000|2025-01-20 13:21:50|187646.3|187556.3|187634.2|187544.2|187646.3|187556.3|187633.2|187543.2|11
1737379320000|2025-01-20 13:22:00|187634|187544|187635.9|187545.9|187635.9|187545.9|187634|187544|10
1737379330000|2025-01-20 13:22:10|187635.7|187545.7|187643.4|187553.4|187643.4|187553.4|187633.4|187543.4|14
1737379340000|2025-01-20 13:22:20|187643.6|187553.6|187647.3|187557.3|187647.3|187557.3|187643.4|187553.4|9
1737379350000|2025-01-20 13:22:30|187647.6|187557.6|187648|187558|187648|187558|187647.5|187557.5|3
1737379360000|2025-01-20 13:22:40|187648.1|187558.1|187646.4|187556.4|187662.2|187572.2|187646.4|187556.4|12
1737379370000|2025-01-20 13:22:50|187647.6|187557.6|187645.4|187555.4|187647.6|187557.6|187643.5|187553.5|17
1737379380000|2025-01-20 13:23:00|187645.2|187555.2|187643.5|187553.5|187645.2|187555.2|187642.2|187552.2|11
1737379390000|2025-01-20 13:23:10|187643.7|187553.7|187644.6|187554.6|187645.1|187555.1|187639.8|187549.8|13
1737379400000|2025-01-20 13:23:20|187645.4|187555.4|187663.8|187573.8|187663.8|187573.8|187645.4|187555.4|18
1737379410000|2025-01-20 13:23:30|187663.6|187573.6|187665.8|187575.8|187665.8|187575.8|187663.6|187573.6|7
1737379420000|2025-01-20 13:23:40|187667.1|187577.1|187686.6|187596.6|187688.1|187598.1|187667.1|187577.1|20
1737379430000|2025-01-20 13:23:50|187685.4|187595.4|187670.8|187580.8|187687.6|187597.6|187670.4|187580.4|13
1737379440000|2025-01-20 13:24:00|187670.6|187580.6|187653.2|187563.2|187670.6|187580.6|187651.6|187561.6|19
1737379450000|2025-01-20 13:24:10|187653.3|187563.3|187648.5|187558.5|187653.8|187563.8|187648.5|187558.5|17
1737379460000|2025-01-20 13:24:20|187648.4|187558.4|187648.3|187558.3|187648.8|187558.8|187648.2|187558.2|10
1737379470000|2025-01-20 13:24:30|187648.4|187558.4|187652|187562|187652|187562|187645.7|187555.7|15
1737379480000|2025-01-20 13:24:40|187651.9|187561.9|187650.7|187560.7|187651.9|187561.9|187649.2|187559.2|7
1737379490000|2025-01-20 13:24:50|187651.1|187561.1|187667.4|187577.4|187667.4|187577.4|187651.1|187561.1|4
1737379500000|2025-01-20 13:25:00|187667.8|187577.8|187671.6|187581.6|187672.5|187582.5|187667.8|187577.8|15
1737379510000|2025-01-20 13:25:10|187671.4|187581.4|187672.6|187582.6|187673|187583|187668|187578|17
1737379520000|2025-01-20 13:25:20|187672.5|187582.5|187649.7|187559.7|187672.5|187582.5|187649.7|187559.7|15
1737379530000|2025-01-20 13:25:30|187649.5|187559.5|187650.6|187560.6|187650.9|187560.9|187648.7|187558.7|8
1737379540000|2025-01-20 13:25:40|187651.3|187561.3|187668.2|187578.2|187668.2|187578.2|187650.7|187560.7|17
1737379550000|2025-01-20 13:25:50|187667.9|187577.9|187653.3|187563.3|187668.8|187578.8|187653.2|187563.2|13
1737379560000|2025-01-20 13:26:00|187653.4|187563.4|187714.4|187624.4|187715.5|187625.5|187651.3|187561.3|26
1737379570000|2025-01-20 13:26:10|187714.8|187624.8|187714.7|187624.7|187715.7|187625.7|187714.2|187624.2|22
1737379580000|2025-01-20 13:26:20|187714.6|187624.6|187715.2|187625.2|187715.7|187625.7|187714.5|187624.5|9
1737379590000|2025-01-20 13:26:30|187714.8|187624.8|187718.7|187628.7|187718.8|187628.8|187714.8|187624.8|8
1737379600000|2025-01-20 13:26:40|187723.8|187633.8|187716.6|187626.6|187743.1|187653.1|187710.4|187620.4|30
1737379610000|2025-01-20 13:26:50|187716.1|187626.1|187709.6|187619.6|187720.3|187630.3|187706.4|187616.4|28
1737379620000|2025-01-20 13:27:00|187712.2|187622.2|187708.9|187618.9|187712.3|187622.3|187706.2|187616.2|10
1737379630000|2025-01-20 13:27:10|187709|187619|187704.8|187614.8|187709|187619|187700.2|187610.2|15
1737379640000|2025-01-20 13:27:20|187706.4|187616.4|187708|187618|187708.5|187618.5|187706.4|187616.4|10
1737379650000|2025-01-20 13:27:30|187707.9|187617.9|187699.7|187609.7|187710.9|187620.9|187699.7|187609.7|21
1737379660000|2025-01-20 13:27:40|187698.2|187608.2|187695.3|187605.3|187698.2|187608.2|187692.9|187602.9|16
1737379670000|2025-01-20 13:27:50|187694.5|187604.5|187713.9|187623.9|187714.5|187624.5|187694.4|187604.4|25
1737379680000|2025-01-20 13:28:00|187714.1|187624.1|187718.9|187628.9|187718.9|187628.9|187714.1|187624.1|16
1737379690000|2025-01-20 13:28:10|187719.1|187629.1|187722.9|187632.9|187723.1|187633.1|187719.1|187629.1|13
1737379700000|2025-01-20 13:28:20|187725.1|187635.1|187719|187629|187725.4|187635.4|187719|187629|16
1737379710000|2025-01-20 13:28:30|187719.7|187629.7|187716.2|187626.2|187719.7|187629.7|187712.1|187622.1|6
1737379720000|2025-01-20 13:28:40|187716|187626|187718.9|187628.9|187718.9|187628.9|187715.8|187625.8|9
1737379730000|2025-01-20 13:28:50|187719.5|187629.5|187723|187633|187723|187633|187719.5|187629.5|13
1737379740000|2025-01-20 13:29:00|187722.8|187632.8|187722.4|187632.4|187723.7|187633.7|187722.1|187632.1|9
1737379750000|2025-01-20 13:29:10|187723.1|187633.1|187738|187648|187740.4|187650.4|187722.6|187632.6|21
1737379760000|2025-01-20 13:29:20|187737.9|187647.9|187737.4|187647.4|187738|187648|187737.2|187647.2|6
1737379770000|2025-01-20 13:29:30|187737.2|187647.2|187738.2|187648.2|187738.2|187648.2|187736.9|187646.9|6
1737379780000|2025-01-20 13:29:40|187738.4|187648.4|187736.2|187646.2|187738.6|187648.6|187726.5|187636.5|16
1737379790000|2025-01-20 13:29:50|187736.1|187646.1|187732.4|187642.4|187736.1|187646.1|187731.2|187641.2|15
1737379800000|2025-01-20 13:30:00|187741.1|187651.1|187520.6|187390.6|187820.5|187730.5|187486.4|187356.4|36
1737379810000|2025-01-20 13:30:10|187504|187414|187364.9|187234.9|187504.7|187414|187336.4|187206.4|40
1737379820000|2025-01-20 13:30:20|187364.5|187234.5|187500|187370|187659.5|187476.7|187364.5|187234.5|39
1737379830000|2025-01-20 13:30:30|187493.7|187363.7|187451.2|187321.2|187592.8|187434.5|187451.2|187307.5|40
1737379840000|2025-01-20 13:30:40|187451.5|187321.5|187429.9|187299.9|187468|187325.8|187367.2|187237.2|40
1737379850000|2025-01-20 13:30:50|187476.5|187275.3|187459.6|187329.6|187498.3|187341.7|187405|187266.7|40
1737379860000|2025-01-20 13:31:00|187460.5|187330.5|187309.6|187179.6|187465.2|187335.2|187291.9|187161.9|40
1737379870000|2025-01-20 13:31:10|187308.5|187178.5|187295.9|187165.9|187319.6|187189.6|187288.3|187158.3|39
1737379880000|2025-01-20 13:31:20|187292.4|187162.4|187251.3|187121.3|187323.4|187193.4|187238.3|187108.3|38
1737379890000|2025-01-20 13:31:30|187249.7|187119.7|187087|186957|187252.1|187122.1|187080.9|186950.9|39
1737379900000|2025-01-20 13:31:40|187087.1|186957.1|186983.1|186853.1|187087.1|186957.1|186983.1|186853.1|40
1737379910000|2025-01-20 13:31:50|186972.5|186842.5|186862.6|186732.6|186977.2|186847.2|186862.6|186732.6|39
1737379920000|2025-01-20 13:32:00|186863.7|186733.7|186782.5|186652.5|186863.7|186733.7|186773.5|186643.5|40
1737379930000|2025-01-20 13:32:10|186782.2|186652.2|186909.1|186682.8|186914.2|186746.9|186675.9|186545.9|36
1737379940000|2025-01-20 13:32:20|186911.3|186684.4|186954.8|186743.3|186999.3|186780.9|186859.8|186664.4|40
1737379950000|2025-01-20 13:32:30|186967.1|186719.5|186664.6|186395.4|186967.1|186719.7|186459.4|186302|39
1737379960000|2025-01-20 13:32:40|186670.7|186404.5|186861.6|186601.8|186883.2|186612.4|186670.7|186404.5|40
1737379970000|2025-01-20 13:32:50|186851.3|186600.6|186790.3|186508.2|186911|186680.5|186744.8|186488.6|39
1737379980000|2025-01-20 13:33:00|186798.1|186502.6|186631.7|186501.7|186798.1|186518.2|186626.6|186460.5|36
1737379990000|2025-01-20 13:33:10|186637.8|186507.8|186577.2|186362.7|186714.1|186508.2|186577.2|186352.6|32
1737380000000|2025-01-20 13:33:20|186578.5|186362.4|186506.7|186250.9|186614.2|186378.9|186467.2|186241.9|39
1737380010000|2025-01-20 13:33:30|186543.3|186238.7|186515.3|186253.5|186543.3|186255.4|186469.9|186231.2|40
1737380020000|2025-01-20 13:33:40|186519.8|186248.9|186637|186407.4|186691.1|186421.3|186504.2|186247.5|39
1737380030000|2025-01-20 13:33:50|186638.6|186403.2|186509.8|186379.8|186690.7|186428.1|186507.3|186280|34
1737380040000|2025-01-20 13:34:00|186509.4|186379.4|186467.7|186264.2|186526.1|186379.4|186419.6|186257.6|29
1737380050000|2025-01-20 13:34:10|186466.5|186264.1|186364|186234|186466.5|186298.5|186364|186234|29
1737380060000|2025-01-20 13:34:20|186363.4|186233.4|186279.5|186149.5|186385.9|186255.9|186257.5|186149.5|34
1737380070000|2025-01-20 13:34:30|186331.7|186201.7|186334.3|186204.3|186343.9|186213.9|186331.7|186201.7|26
1737380080000|2025-01-20 13:34:40|186310.6|186180.6|186183.5|186053.5|186335|186205|186180.2|186050.2|28
1737380090000|2025-01-20 13:34:50|186186.6|186056.6|186172.5|186042.5|186222.2|186056.8|186159.2|185989.2|35
1737380100000|2025-01-20 13:35:00|186167.5|186037.5|186132.8|186002.8|186253.6|186054.6|186122.3|185992.3|38
1737380110000|2025-01-20 13:35:10|186135|186005|186187.3|185979.2|186217.5|186005|186120.5|185952.1|30
1737380120000|2025-01-20 13:35:20|186147.3|186017.3|186140.8|186010.8|186194|186017.3|186120.5|185947.5|38
1737380130000|2025-01-20 13:35:30|186140.1|186010.1|186136.2|186006.2|186186.2|186011.2|186125.8|185960.1|38
1737380140000|2025-01-20 13:35:40|186136.9|186006.9|186156.5|186026.5|186160.7|186030.7|186133.2|186003.2|30
1737380150000|2025-01-20 13:35:50|186151.6|186021.6|186159.9|186029.9|186160.8|186030.8|186151.6|186021.6|30
1737380160000|2025-01-20 13:36:00|186159.1|186029.1|186318.9|186188.9|186323.6|186193.6|186155.8|186025.8|37
1737380170000|2025-01-20 13:36:10|186325.5|186195.5|186336|186206|186391.8|186219.5|186309.4|186150.9|37
1737380180000|2025-01-20 13:36:20|186336.6|186206.6|186574.1|186358.2|186574.1|186400.6|186336.4|186206.4|34
1737380190000|2025-01-20 13:36:30|186529.9|186399.9|186667.8|186435|186670.9|186452.1|186525.9|186352.8|33
1737380200000|2025-01-20 13:36:40|186674.3|186437.9|186518.6|186388.6|186676.3|186437.9|186502.7|186329.8|36
1737380210000|2025-01-20 13:36:50|186518.7|186388.7|186544.7|186414.7|186544.7|186414.7|186470.2|186295|38
1737380220000|2025-01-20 13:37:00|186554.3|186424.3|186521.6|186308.9|186603.2|186468.5|186486.8|186308.9|38
1737380230000|2025-01-20 13:37:10|186498.6|186272.4|186573.5|186443.5|186573.7|186443.7|186485.8|186259.6|38
1737380240000|2025-01-20 13:37:20|186573.9|186443.9|186506|186294.8|186633.8|186462|186506|186294.8|35
1737380250000|2025-01-20 13:37:30|186537.7|186287|186613.3|186350.5|186619.6|186353.8|186502.3|186273.8|38
1737380260000|2025-01-20 13:37:40|186612.8|186350.7|186555.5|186337.2|186612.8|186355.1|186543.9|186308.1|36
1737380270000|2025-01-20 13:37:50|186556.5|186334.1|186545.4|186327.2|186556.6|186335.9|186541.3|186318.7|29
1737380280000|2025-01-20 13:38:00|186545|186328|186555.9|186342.2|186601.1|186394.4|186524.4|186323.2|33
1737380290000|2025-01-20 13:38:10|186556.2|186342.5|186588.5|186351.6|186588.5|186395.2|186507.1|186329.6|34
1737380300000|2025-01-20 13:38:20|186598.3|186382.3|186573.4|186443.4|186598.3|186455.3|186527.8|186343.3|39
1737380310000|2025-01-20 13:38:30|186574.1|186444.1|186591.1|186461.1|186595.9|186465.9|186527.2|186397.2|35
1737380320000|2025-01-20 13:38:40|186585.5|186455.5|186552.7|186352.1|186628|186462.1|186510.5|186348.1|36
1737380330000|2025-01-20 13:38:50|186517|186387|186530.8|186400.8|186572.1|186400.8|186512.6|186351|26
1737380340000|2025-01-20 13:39:00|186528.4|186398.4|186582.9|186379.9|186592.2|186407.4|186504.8|186346.3|32
1737380350000|2025-01-20 13:39:10|186583.1|186379.4|186535.4|186405.4|186598|186417.4|186529.2|186375.1|28
1737380360000|2025-01-20 13:39:20|186532.9|186402.9|186526|186396|186532.9|186402.9|186519|186389|23
1737380370000|2025-01-20 13:39:30|186522|186392|186523.5|186393.5|186526.2|186396.2|186519|186389|29
1737380380000|2025-01-20 13:39:40|186523|186393|186521.5|186391.5|186523.2|186393.2|186521.5|186391.5|16
1737380390000|2025-01-20 13:39:50|186521.9|186391.9|186523.5|186393.5|186525.8|186395.8|186520.8|186390.8|20
1737380400000|2025-01-20 13:40:00|186526.7|186396.7|186519.2|186389.2|186526.7|186396.7|186514.6|186384.6|21
1737380410000|2025-01-20 13:40:10|186516.6|186386.6|186543.6|186413.6|186543.7|186413.7|186515.2|186385.2|19
1737380420000|2025-01-20 13:40:20|186543.7|186413.7|186594.8|186464.8|186611.9|186464.8|186543.6|186410.5|33
1737380430000|2025-01-20 13:40:30|186592.4|186462.4|186597.4|186467.4|186597.4|186467.4|186590.8|186460.8|16
1737380440000|2025-01-20 13:40:40|186596.4|186466.4|186591|186461|186596.8|186466.8|186587.9|186457.9|24
1737380450000|2025-01-20 13:40:50|186587.1|186457.1|186559.8|186429.8|186592.9|186462.9|186559.4|186429.4|30
1737380460000|2025-01-20 13:41:00|186560|186430|186492.4|186362.4|186585.3|186455.3|186463.1|186333.1|37
1737380470000|2025-01-20 13:41:10|186492.6|186362.6|186483.6|186353.6|186493.8|186363.8|186460.9|186330.9|36
1737380480000|2025-01-20 13:41:20|186483.4|186353.4|186489.1|186359.1|186506.2|186376.2|186473.8|186343.8|30
1737380490000|2025-01-20 13:41:30|186485.3|186355.3|186486.6|186356.6|186492.4|186362.4|186474.3|186344.3|30
1737380500000|2025-01-20 13:41:40|186485.7|186355.7|186483.2|186353.2|186505.2|186375.2|186479.9|186349.9|39
1737380510000|2025-01-20 13:41:50|186483.6|186353.6|186489.7|186359.7|186496|186366|186483.6|186353.6|37
1737380520000|2025-01-20 13:42:00|186491.3|186361.3|186489.6|186359.6|186491.7|186361.7|186480.6|186350.6|34
1737380530000|2025-01-20 13:42:10|186489|186359|186452.1|186322.1|186495.3|186365.3|186365.9|186235.9|35
1737380540000|2025-01-20 13:42:20|186457|186327|186526|186396|186527.2|186397.2|186446.6|186299.2|28
1737380550000|2025-01-20 13:42:30|186526.1|186396.1|186486|186356|186581.4|186427.3|186480.2|186350.2|34
1737380560000|2025-01-20 13:42:40|186486.1|186356.1|186426.8|186296.8|186500.1|186356.1|186419.5|186280.1|34
1737380570000|2025-01-20 13:42:50|186427|186297|186459.8|186329.8|186463.2|186333.2|186425.9|186295.9|31
1737380580000|2025-01-20 13:43:00|186460.3|186330.3|186452.3|186322.3|186506.7|186339.7|186449.8|186289.1|26
1737380590000|2025-01-20 13:43:10|186493.3|186292.7|186503|186290.6|186581.7|186451.7|186452.5|186285.4|36
1737380600000|2025-01-20 13:43:20|186499.5|186285.3|186422|186292|186501.8|186328.7|186413.1|186277.8|36
1737380610000|2025-01-20 13:43:30|186422.5|186292.5|186452.9|186322.9|186491.7|186329|186413.2|186276.2|33
1737380620000|2025-01-20 13:43:40|186452.1|186322.1|186460.3|186330.3|186490.7|186358.3|186442.7|186283.1|34
1737380630000|2025-01-20 13:43:50|186458.9|186328.9|186480.9|186350.9|186523.2|186386.4|186441|186284.2|36
1737380640000|2025-01-20 13:44:00|186473.2|186343.2|186416.7|186286.7|186473.2|186343.2|186409.5|186279.5|30
1737380650000|2025-01-20 13:44:10|186416.2|186286.2|186402.5|186272.5|186416.9|186286.9|186396|186266|27
1737380660000|2025-01-20 13:44:20|186402.6|186272.6|186395|186265|186404.7|186274.7|186393.2|186263.2|25
1737380670000|2025-01-20 13:44:30|186395.1|186265.1|186390.2|186260.2|186395.6|186265.6|186384.4|186254.4|28
1737380680000|2025-01-20 13:44:40|186390.4|186260.4|186391.1|186261.1|186398.5|186268.5|186388.8|186258.8|33
1737380690000|2025-01-20 13:44:50|186390.9|186260.9|186424|186294|186433.9|186294|186389.3|186229.1|33
1737380700000|2025-01-20 13:45:00|186424.2|186294.2|186421.7|186291.7|186457.6|186294.2|186411.5|186252.4|34
1737380710000|2025-01-20 13:45:10|186421.6|186291.6|186416|186286|186422.6|186292.6|186409.3|186279.3|29
1737380720000|2025-01-20 13:45:20|186414.2|186284.2|186420|186290|186423.1|186293.1|186413.1|186283.1|35
1737380730000|2025-01-20 13:45:30|186421.4|186291.4|186413.7|186283.7|186425.1|186295.1|186413.4|186283.4|35
1737380740000|2025-01-20 13:45:40|186413.8|186283.8|186413.7|186283.7|186419.7|186289.7|186413.4|186283.4|29
1737380750000|2025-01-20 13:45:50|186410.5|186280.5|186420.5|186290.5|186452.9|186297.1|186394|186248.5|38
1737380760000|2025-01-20 13:46:00|186421.3|186291.3|186415.1|186285.1|186447|186293.3|186396.5|186238.2|39
1737380770000|2025-01-20 13:46:10|186414.9|186284.9|186416.4|186286.4|186419.5|186289.5|186410.6|186280.6|38
1737380780000|2025-01-20 13:46:20|186415.7|186285.7|186317.9|186187.9|186417|186287|186317.9|186187.9|31
1737380790000|2025-01-20 13:46:30|186325.3|186195.3|186338.9|186208.9|186347|186217|186325.3|186195.3|37
1737380800000|2025-01-20 13:46:40|186344.6|186214.6|186338.3|186208.3|186347.5|186217.5|186331.9|186201.9|36
1737380810000|2025-01-20 13:46:50|186338.7|186208.7|186324.2|186194.2|186342.4|186212.4|186314|186184|36
1737380820000|2025-01-20 13:47:00|186324.8|186194.8|186295.1|186165.1|186331.2|186201.2|186290.7|186160.7|38
1737380830000|2025-01-20 13:47:10|186301.5|186171.5|186282.7|186152.7|186348.6|186228.8|186282.7|186152.7|36
1737380840000|2025-01-20 13:47:20|186283.2|186153.2|186275|186145|186302.4|186172.4|186224.7|186134.7|33
1737380850000|2025-01-20 13:47:30|186276.1|186146.1|186210.9|186080.9|186277.2|186147.2|186189.6|186059.6|33
1737380860000|2025-01-20 13:47:40|186210.8|186080.8|186230|186100|186233.6|186103.6|186206.4|186076.4|30
1737380870000|2025-01-20 13:47:50|186253.3|186123.3|186202.9|186072.9|186253.3|186123.3|186200.2|186070.2|27
1737380880000|2025-01-20 13:48:00|186208.8|186078.8|186239.7|186109.7|186243.5|186135|186205.5|186075.5|29
1737380890000|2025-01-20 13:48:10|186239.8|186109.8|186236.7|186106.7|186246|186116|186231.2|186101.2|31
1737380900000|2025-01-20 13:48:20|186237.9|186107.9|186228.6|186138.6|186237.9|186139.8|186207.4|186077.4|34
1737380910000|2025-01-20 13:48:30|186236.6|186146.6|186261.5|186131.5|186273.6|186154|186231.9|186130.8|26
1737380920000|2025-01-20 13:48:40|186261.7|186131.7|186237.8|186147.8|186261.7|186153.6|186231.8|186129|24
1737380930000|2025-01-20 13:48:50|186238|186148|186235.7|186145.7|186238|186148|186230.1|186140.1|19
1737380940000|2025-01-20 13:49:00|186235.5|186145.5|186182.9|186092.9|186235.5|186145.5|186181.5|186091.5|30
1737380950000|2025-01-20 13:49:10|186188.3|186098.3|186175.8|186085.8|186197.6|186107.6|186175.8|186085.8|22
1737380960000|2025-01-20 13:49:20|186176.2|186086.2|186230.8|186100.8|186230.8|186117.4|186172.5|186082.5|28
1737380970000|2025-01-20 13:49:30|186238.8|186108.8|186208.6|186078.6|186245.3|186115.3|186199.2|186069.2|38
1737380980000|2025-01-20 13:49:40|186208.4|186078.4|186200.4|186070.4|186208.4|186078.4|186190.6|186060.6|23
1737380990000|2025-01-20 13:49:50|186201.5|186071.5|186197.4|186067.4|186207.9|186077.9|186190.1|186060.1|24
1737381000000|2025-01-20 13:50:00|186196.8|186066.8|186178.8|186088.8|186197.4|186089.7|186159.2|186059.9|17
1737381010000|2025-01-20 13:50:10|186179|186089|186273.5|186143.5|186273.5|186143.5|186176.8|186074.7|29
1737381020000|2025-01-20 13:50:20|186274.7|186144.7|186283.7|186153.7|186287.9|186157.9|186259.3|186129.3|36
1737381030000|2025-01-20 13:50:30|186283.2|186153.2|186217.1|186087.1|186283.5|186153.5|186217.1|186087.1|35
1737381040000|2025-01-20 13:50:40|186217.4|186087.4|186178.5|186088.5|186218.3|186099.2|186172.5|186082.5|27
1737381050000|2025-01-20 13:50:50|186180.9|186090.9|186166|186076|186188.8|186098.8|186165.1|186075.1|31
1737381060000|2025-01-20 13:51:00|186166.3|186076.3|186164.5|186074.5|186177|186087|186162.7|186072.7|24
1737381070000|2025-01-20 13:51:10|186164.3|186074.3|186116|186026|186164.3|186074.3|186089.2|185999.2|32
1737381080000|2025-01-20 13:51:20|186115.8|186025.8|186116.2|186026.2|186117.5|186027.5|186089.4|185999.4|31
1737381090000|2025-01-20 13:51:30|186115.4|186025.4|186157.3|186027.3|186159.1|186053.5|186115.4|186024.6|35
1737381100000|2025-01-20 13:51:40|186156.1|186026.1|186145.7|186015.7|186159|186029|186142.7|186012.7|32
1737381110000|2025-01-20 13:51:50|186141.3|186011.3|186141.5|186011.5|186146.1|186016.1|186129.5|185999.5|32
1737381120000|2025-01-20 13:52:00|186142|186012|186167.7|186037.7|186170.2|186040.2|186142|186012|27
1737381130000|2025-01-20 13:52:10|186167.3|186037.3|186219.3|186089.3|186235.1|186105.1|186167.3|186037.3|36
1737381140000|2025-01-20 13:52:20|186219.6|186089.6|186210.4|186080.4|186239.1|186109.1|186201.6|186071.6|38
1737381150000|2025-01-20 13:52:30|186204.6|186074.6|186184.8|186054.8|186205.8|186075.8|186153.1|186023.1|34
1737381160000|2025-01-20 13:52:40|186175.9|186045.9|186176.2|186046.2|186182.4|186052.4|186171.6|186041.6|34
1737381170000|2025-01-20 13:52:50|186183.1|186053.1|186202.8|186072.8|186211.8|186081.8|186173.5|186043.5|33
1737381180000|2025-01-20 13:53:00|186199.6|186069.6|186184|186054|186199.6|186069.6|186179.9|186049.9|29
1737381190000|2025-01-20 13:53:10|186179.7|186049.7|186178.1|186048.1|186198.9|186068.9|186173.8|186043.8|33
1737381200000|2025-01-20 13:53:20|186177|186047|186190.6|186060.6|186201.3|186071.3|186170.5|186040.5|36
1737381210000|2025-01-20 13:53:30|186190.5|186060.5|186107.2|185977.2|186194.9|186074.8|186091.2|185977.2|32
1737381220000|2025-01-20 13:53:40|186105.8|185975.8|186068.6|185978.6|186108.4|185989.7|186059.1|185959.8|33
1737381230000|2025-01-20 13:53:50|186076.4|185986.4|186122.1|185992.1|186123.5|186032.4|186076.4|185983.3|34
1737381240000|2025-01-20 13:54:00|186122.3|185992.3|186097.6|185967.6|186122.3|185992.3|186097.6|185967.6|37
1737381250000|2025-01-20 13:54:10|186094.3|185964.3|186090.3|186000.3|186102.4|186002|186078.8|185964.3|31
1737381260000|2025-01-20 13:54:20|186090.6|186000.6|186089.3|185999.3|186095.1|186005.1|186077.9|185987.9|27
1737381270000|2025-01-20 13:54:30|186090.1|186000.1|186050.6|185920.6|186090.1|186000.1|185981.3|185882.3|31
1737381280000|2025-01-20 13:54:40|186042.9|185912.9|186064.4|185934.4|186074.3|185944.3|186041|185911|30
1737381290000|2025-01-20 13:54:50|186066.7|185936.7|186054.4|185964.4|186095.6|185987.2|186051.7|185935.6|31
1737381300000|2025-01-20 13:55:00|186045.7|185955.7|186047|185957|186054.3|185964.3|186043.1|185953.1|31
1737381310000|2025-01-20 13:55:10|186030.5|185940.5|186032.6|185942.6|186054.2|185957.6|185981.2|185862.9|35
1737381320000|2025-01-20 13:55:20|186018.1|185928.1|186023.6|185933.6|186042.5|185952.5|186018.1|185928.1|33
1737381330000|2025-01-20 13:55:30|186022.4|185932.4|186136.6|186006.6|186140|186010|186016.7|185926.7|30
1737381340000|2025-01-20 13:55:40|186139.4|186009.4|186136.7|186006.7|186140.5|186010.5|186125.8|185995.8|34
1737381350000|2025-01-20 13:55:50|186136|186006|186139.6|186009.6|186142.7|186012.7|186126.5|185996.5|31
1737381360000|2025-01-20 13:56:00|186139.9|186009.9|186117.4|185987.4|186139.9|186009.9|186113.2|185983.2|37
1737381370000|2025-01-20 13:56:10|186117.6|185987.6|186098.7|186008.7|186125.9|186008.7|186089.3|185986.4|29
1737381380000|2025-01-20 13:56:20|186098.6|186008.6|186089|185999|186098.6|186008.6|186084.6|185994.6|24
1737381390000|2025-01-20 13:56:30|186091|186001|186103.8|186013.8|186109.5|186019.5|186089.4|185999.4|25
1737381400000|2025-01-20 13:56:40|186097.8|186007.8|186101.2|186011.2|186111.1|186021.1|186091.1|186001.1|33
1737381410000|2025-01-20 13:56:50|186101.4|186011.4|186136.6|186046.6|186141.9|186051.9|186100.6|186010.6|35
1737381420000|2025-01-20 13:57:00|186123.4|186033.4|186141.3|186051.3|186157.1|186067.1|186123.4|186033.4|32
1737381430000|2025-01-20 13:57:10|186141.1|186051.1|186140.5|186050.5|186147.9|186057.9|186135.1|186045.1|22
1737381440000|2025-01-20 13:57:20|186137.8|186047.8|186149.3|186059.3|186159.8|186069.8|186137.8|186047.8|28
1737381450000|2025-01-20 13:57:30|186149.7|186059.7|186013.5|185923.5|186158|186068|186013.5|185923.5|29
1737381460000|2025-01-20 13:57:40|186011.2|185921.2|186039.6|185949.6|186039.6|185949.6|185992.7|185882.8|36
1737381470000|2025-01-20 13:57:50|186035.7|185945.7|186041|185951|186053.1|185963.1|186034.4|185944.4|29
1737381480000|2025-01-20 13:58:00|186045.1|185955.1|186072.2|185982.2|186086.1|185996.1|186044.5|185954.5|32
1737381490000|2025-01-20 13:58:10|186069.5|185979.5|186022.5|185932.5|186069.5|185979.5|186002|185889.8|32
1737381500000|2025-01-20 13:58:20|186026.3|185936.3|186056.7|185966.7|186057.6|185967.6|186021.8|185931.8|36
1737381510000|2025-01-20 13:58:30|186057.6|185967.6|186059.9|185969.9|186084.1|185994.1|186048.2|185958.2|31
1737381520000|2025-01-20 13:58:40|186059|185969|186049.7|185959.7|186075|185985|186046.9|185956.9|27
1737381530000|2025-01-20 13:58:50|186052.8|185962.8|186045.7|185955.7|186055.3|185965.3|186043.6|185953.6|24
1737381540000|2025-01-20 13:59:00|186046.4|185956.4|186027.9|185937.9|186046.4|185956.4|186016|185926|32
1737381550000|2025-01-20 13:59:10|186027.8|185937.8|186033.3|185943.3|186037.8|185947.8|186016.1|185926.1|28
1737381560000|2025-01-20 13:59:20|186038.2|185948.2|186016.5|185926.5|186040.2|185950.2|186016.2|185926.2|33
1737381570000|2025-01-20 13:59:30|186019.6|185929.6|186022.9|185932.9|186022.9|185932.9|186006.2|185916.2|33
1737381580000|2025-01-20 13:59:40|186016.5|185926.5|186014.2|185924.2|186020.7|185930.7|186006.3|185916.3|38
1737381590000|2025-01-20 13:59:50|186014.1|185924.1|186012.2|185922.2|186016.9|185926.9|185994.2|185904.2|32
1737381600000|2025-01-20 14:00:00|186019.6|185929.6|185964.5|185874.5|186026.3|185936.3|185959.7|185869.7|28
1737381610000|2025-01-20 14:00:10|185963.1|185873.1|186021.3|185931.3|186021.3|185931.3|185955.2|185865.2|27
1737381620000|2025-01-20 14:00:20|186029.3|185939.3|185987.6|185897.6|186030.9|185940.9|185975.9|185885.9|35
1737381630000|2025-01-20 14:00:30|185987.7|185897.7|185967.4|185877.4|185991.9|185901.9|185960.2|185870.2|34
1737381640000|2025-01-20 14:00:40|185963.6|185873.6|185964.6|185874.6|185976.7|185886.7|185962.4|185872.4|31
1737381650000|2025-01-20 14:00:50|185965.9|185875.9|185958.2|185868.2|185967.3|185877.3|185942.9|185852.9|34
1737381660000|2025-01-20 14:01:00|185964.7|185874.7|185960.5|185870.5|185986.3|185896.3|185958.3|185868.3|28
1737381670000|2025-01-20 14:01:10|185958.1|185868.1|185925.8|185835.8|185960.9|185870.9|185925.5|185835.5|29
1737381680000|2025-01-20 14:01:20|185926.1|185836.1|185881.2|185791.2|185926.1|185836.1|185878.7|185788.7|31
1737381690000|2025-01-20 14:01:30|185881|185791|185868.6|185778.6|185892.7|185791|185845.2|185755.2|29
1737381700000|2025-01-20 14:01:40|185865.3|185775.3|185857|185767|185869.7|185779.7|185857|185767|29
1737381710000|2025-01-20 14:01:50|185858.6|185768.6|185889.4|185759.4|185889.4|185788.2|185852.2|185756|21
1737381720000|2025-01-20 14:02:00|185893.2|185763.2|185867.5|185777.5|185896.5|185780|185866.5|185756.7|25
1737381730000|2025-01-20 14:02:10|185869.1|185779.1|185865|185775|185870.8|185780.8|185863.7|185773.7|14
1737381740000|2025-01-20 14:02:20|185866.7|185776.7|185867|185777|185874.4|185784.4|185866.7|185776.7|19
1737381750000|2025-01-20 14:02:30|185857.8|185767.8|185861.2|185771.2|185868.7|185778.7|185850.4|185760.4|31
1737381760000|2025-01-20 14:02:40|185861.7|185771.7|185859.2|185769.2|185866.1|185776.1|185845.7|185755.7|26
1737381770000|2025-01-20 14:02:50|185860.8|185770.8|185861.9|185771.9|185874.9|185784.9|185857.7|185767.7|32
1737381780000|2025-01-20 14:03:00|185857.9|185767.9|185931.9|185841.9|185931.9|185841.9|185856.2|185766.2|31
1737381790000|2025-01-20 14:03:10|185937.6|185847.6|185907.5|185777.5|185937.6|185847.6|185907.5|185777.5|31
1737381800000|2025-01-20 14:03:20|185898.3|185768.3|185857.4|185727.4|185901.7|185771.7|185812.5|185719.1|33
1737381810000|2025-01-20 14:03:30|185851.2|185721.2|185807.8|185677.8|185857.1|185727.1|185805.8|185675.8|33
1737381820000|2025-01-20 14:03:40|185805.4|185675.4|185786.6|185656.6|185807.5|185683|185757.8|185627.8|32
1737381830000|2025-01-20 14:03:50|185788.7|185658.7|185780|185650|185788.7|185658.7|185774.5|185644.5|29
1737381840000|2025-01-20 14:04:00|185780.4|185650.4|185752.9|185622.9|185792.8|185662.8|185752.9|185622.9|31
1737381850000|2025-01-20 14:04:10|185756.7|185626.7|185759.3|185629.3|185771.2|185641.2|185752.1|185622.1|31
1737381860000|2025-01-20 14:04:20|185758.3|185628.3|185718.1|185628.1|185758.3|185630.5|185716.5|185624.7|13
1737381870000|2025-01-20 14:04:30|185718.4|185628.4|185805|185675|185808.3|185688|185716.4|185626.4|25
1737381880000|2025-01-20 14:04:40|185805.2|185675.2|185824.8|185694.8|185850.6|185720.6|185804.7|185674.7|28
1737381890000|2025-01-20 14:04:50|185823.6|185693.6|185900.3|185770.3|185900.3|185770.3|185803.3|185693.6|29
1737381900000|2025-01-20 14:05:00|185893.5|185763.5|185924.2|185794.2|185932.3|185817.8|185864.9|185757.6|39
1737381910000|2025-01-20 14:05:10|185926.4|185796.4|185917.7|185787.7|185929.5|185799.5|185903.6|185773.6|35
1737381920000|2025-01-20 14:05:20|185917.5|185787.5|185892.7|185802.7|185917.5|185806.9|185872.6|185782.6|36
1737381930000|2025-01-20 14:05:30|185893.1|185803.1|185883.3|185793.3|185893.3|185803.3|185880|185790|27
1737381940000|2025-01-20 14:05:40|185883.6|185793.6|185854.3|185764.3|185889.3|185799.3|185854|185764|29
1737381950000|2025-01-20 14:05:50|185853.9|185763.9|185852.9|185762.9|185858.7|185768.7|185850.4|185760.4|18
1737381960000|2025-01-20 14:06:00|185853.4|185763.4|185873.6|185783.6|185885.8|185795.8|185852.1|185762.1|34
1737381970000|2025-01-20 14:06:10|185874.4|185784.4|185884.3|185794.3|185884.3|185794.3|185874.4|185784.4|14
1737381980000|2025-01-20 14:06:20|185884.2|185794.2|185868.7|185778.7|185884.8|185794.8|185861.9|185771.9|32
1737381990000|2025-01-20 14:06:30|185872.2|185782.2|185986.1|185856.1|185986.1|185856.1|185871.5|185772.7|28
1737382000000|2025-01-20 14:06:40|185982.3|185852.3|186042.3|185952.3|186069.8|185964.5|185982.3|185852.3|30
1737382010000|2025-01-20 14:06:50|186042.5|185952.5|186051.5|185961.5|186052.1|185962.1|186033.4|185943.4|20
1737382020000|2025-01-20 14:07:00|186050.5|185960.5|186046.6|185956.6|186054.8|185960.5|186034.5|185905.7|29
1737382030000|2025-01-20 14:07:10|186047|185957|186026.4|185936.4|186047|185957|186017.2|185927.2|18
1737382040000|2025-01-20 14:07:20|186026.3|185936.3|186133|186043|186133.5|186043.5|186026.3|185936.3|23
1737382050000|2025-01-20 14:07:30|186145.8|186055.8|186186.6|186096.6|186213.7|186106.1|186145.8|186055.8|37
1737382060000|2025-01-20 14:07:40|186187.4|186097.4|186150.4|186060.4|186190.8|186100.8|186126.9|186036.9|33
1737382070000|2025-01-20 14:07:50|186145.7|186055.7|186151.5|186061.5|186165.9|186075.9|186145.7|186055.7|26
1737382080000|2025-01-20 14:08:00|186149.1|186059.1|186149.7|186059.7|186155.4|186065.4|186137.7|186047.7|26
1737382090000|2025-01-20 14:08:10|186149.6|186059.6|186151.5|186061.5|186151.5|186061.5|186134.5|186044.5|27
1737382100000|2025-01-20 14:08:20|186150.1|186060.1|186146.5|186056.5|186180|186090|186138.1|186048.1|28
1737382110000|2025-01-20 14:08:30|186138.4|186048.4|186104.3|186014.3|186138.4|186048.4|186100.7|186010.7|26
1737382120000|2025-01-20 14:08:40|186108.2|186018.2|186132.7|186042.7|186133|186043|186104.3|186014.3|21
1737382130000|2025-01-20 14:08:50|186132.8|186042.8|186109|186019|186132.8|186042.8|186102.5|186012.5|30
1737382140000|2025-01-20 14:09:00|186115.6|186025.6|186102.1|186012.1|186119.9|186029.9|186095.4|186005.4|31
1737382150000|2025-01-20 14:09:10|186113.4|186023.4|186139.4|186049.4|186169|186051.4|186110.6|186020.6|30
1737382160000|2025-01-20 14:09:20|186139.8|186049.8|186210.5|186080.5|186214.1|186088|186139.7|186030.6|29
1737382170000|2025-01-20 14:09:30|186210.6|186080.6|186217.9|186127.9|186227.8|186128.3|186210.5|186080.5|31
1737382180000|2025-01-20 14:09:40|186218.5|186128.5|186211.4|186121.4|186224.7|186134.7|186198.3|186108.3|26
1737382190000|2025-01-20 14:09:50|186213.5|186123.5|186231.4|186141.4|186232.9|186142.9|186202.9|186112.9|24
1737382200000|2025-01-20 14:10:00|186231.5|186141.5|186307.5|186177.5|186326.6|186196.6|186231.5|186141.5|37
1737382210000|2025-01-20 14:10:10|186302.5|186172.5|186261.1|186131.1|186302.6|186172.7|186250|186128.8|26
1737382220000|2025-01-20 14:10:20|186261|186131|186221.1|186091.1|186261.7|186131.7|186218|186088|33
1737382230000|2025-01-20 14:10:30|186220.7|186090.7|186231.9|186141.9|186246.8|186142.9|186186.2|186089.9|32
1737382240000|2025-01-20 14:10:40|186231.7|186141.7|186240.4|186150.4|186256.8|186166.8|186231.5|186141.5|24
1737382250000|2025-01-20 14:10:50|186240.3|186150.3|186249.6|186159.6|186259.8|186169.8|186240.3|186150.3|30
1737382260000|2025-01-20 14:11:00|186252|186162|186274.9|186184.9|186296.1|186206.1|186252|186162|30
1737382270000|2025-01-20 14:11:10|186269.6|186179.6|186277.1|186147.1|186290.6|186200.6|186254.6|186147.1|30
1737382280000|2025-01-20 14:11:20|186273.9|186143.9|186284|186154|186297.3|186167.3|186265.9|186135.9|31
1737382290000|2025-01-20 14:11:30|186285.1|186155.1|186298.9|186168.9|186304.3|186174.3|186278.9|186148.9|30
1737382300000|2025-01-20 14:11:40|186305.2|186175.2|186333.2|186203.2|186333.6|186204.7|186267|186137|36
1737382310000|2025-01-20 14:11:50|186329.8|186199.8|186392.8|186262.8|186404.6|186274.6|186329.8|186199.8|31
1737382320000|2025-01-20 14:12:00|186389.5|186259.5|186444.4|186314.4|186444.4|186314.4|186389.5|186259.5|27
1737382330000|2025-01-20 14:12:10|186444.5|186314.5|186462.9|186332.9|186473.6|186343.6|186426.2|186296.2|33
1737382340000|2025-01-20 14:12:20|186459.8|186329.8|186467.7|186337.7|186472|186342|186454.8|186324.8|31
1737382350000|2025-01-20 14:12:30|186467.5|186337.5|186421.7|186291.7|186467.5|186337.5|186421.1|186291.1|24
1737382360000|2025-01-20 14:12:40|186422.7|186292.7|186386.5|186256.5|186422.7|186292.7|186386.5|186256.5|30
1737382370000|2025-01-20 14:12:50|186390.6|186260.6|186390.8|186260.8|186421.7|186291.7|186389.9|186259.9|36
1737382380000|2025-01-20 14:13:00|186399|186269|186335.1|186205.1|186399.3|186269.3|186330.8|186200.8|29
1737382390000|2025-01-20 14:13:10|186334.9|186204.9|186389.9|186259.9|186389.9|186259.9|186334.7|186204.7|30
1737382400000|2025-01-20 14:13:20|186390.6|186260.6|186427|186297|186429.5|186299.5|186389.5|186259.5|31
1737382410000|2025-01-20 14:13:30|186426.3|186296.3|186415.8|186285.8|186429.5|186299.5|186407|186277|27
1737382420000|2025-01-20 14:13:40|186411.2|186281.2|186386.6|186256.6|186414|186284|186386.6|186256.6|28
1737382430000|2025-01-20 14:13:50|186386.7|186256.7|186291.6|186201.6|186392.4|186262.4|186283.2|186178.9|29
1737382440000|2025-01-20 14:14:00|186295.2|186205.2|186286|186196|186331.7|186215|186268.9|186138.9|33
1737382450000|2025-01-20 14:14:10|186284.9|186194.9|186278|186188|186288.6|186198.6|186276.9|186186.9|21
1737382460000|2025-01-20 14:14:20|186277.9|186187.9|186307.8|186217.8|186323.5|186233.5|186277.8|186187.8|29
1737382470000|2025-01-20 14:14:30|186307.7|186217.7|186276.8|186186.8|186308.3|186218.3|186268.4|186178.4|19
1737382480000|2025-01-20 14:14:40|186281.3|186191.3|186235.5|186145.5|186291.5|186201.5|186232.9|186142.9|27
1737382490000|2025-01-20 14:14:50|186235|186145|186249.2|186159.2|186267.2|186177.2|186235|186145|24
1737382500000|2025-01-20 14:15:00|186248|186158|186192.5|186102.5|186249.3|186159.3|186192.5|186102.5|23
1737382510000|2025-01-20 14:15:10|186191.8|186101.8|186204.1|186114.1|186209.7|186119.7|186191.5|186101.5|23
1737382520000|2025-01-20 14:15:20|186208.4|186118.4|186206.1|186116.1|186210.4|186120.4|186197.8|186107.8|21
1737382530000|2025-01-20 14:15:30|186205.6|186115.6|186125.2|186035.2|186205.6|186115.6|186123.6|186033.6|29
1737382540000|2025-01-20 14:15:40|186130.8|186040.8|186132.5|186042.5|186152.3|186062.3|186124.9|186034.9|23
1737382550000|2025-01-20 14:15:50|186134.6|186044.6|186156.9|186066.9|186181.1|186091.1|186132.4|186042.4|31
1737382560000|2025-01-20 14:16:00|186152.5|186062.5|186146.3|186056.3|186173.9|186083.9|186143.8|186053.8|29
1737382570000|2025-01-20 14:16:10|186149.7|186059.7|186184.1|186054.1|186208.3|186093.6|186149.7|186054.1|24
1737382580000|2025-01-20 14:16:20|186183.8|186053.8|186152.9|186062.9|186185|186064.6|186146.1|186036.8|26
1737382590000|2025-01-20 14:16:30|186153|186063|186127.6|186037.6|186153|186063|186121.5|186031.5|24
1737382600000|2025-01-20 14:16:40|186127|186037|186090.5|186000.5|186127|186037|186084.2|185994.2|29
1737382610000|2025-01-20 14:16:50|186086|185996|186117.2|186027.2|186120.5|186030.5|186086|185996|30
1737382620000|2025-01-20 14:17:00|186120.8|186030.8|186116.2|186026.2|186127.3|186037.3|186112.7|186022.7|29
1737382630000|2025-01-20 14:17:10|186115.9|186025.9|186081.5|185991.5|186116|186026|186081.5|185991.5|28
1737382640000|2025-01-20 14:17:20|186084.8|185994.8|186081|185991|186085.9|185995.9|186078.2|185988.2|23
1737382650000|2025-01-20 14:17:30|186080.9|185990.9|186084.1|185994.1|186086.4|185996.4|186069.6|185979.6|26
1737382660000|2025-01-20 14:17:40|186086.4|185996.4|186081.6|185991.6|186086.4|185996.4|186063.6|185973.6|27
1737382670000|2025-01-20 14:17:50|186067.6|185977.6|186042.3|185952.3|186067.6|185977.6|186042.3|185952.3|21
1737382680000|2025-01-20 14:18:00|186043.7|185953.7|186025.3|185935.3|186060.9|185970.9|186025.3|185935.3|28
1737382690000|2025-01-20 14:18:10|186023.6|185933.6|185996|185906|186029.2|185939.2|185985.6|185895.6|28
1737382700000|2025-01-20 14:18:20|186009|185919|186047.1|185957.1|186053.2|185963.2|186009|185919|24
1737382710000|2025-01-20 14:18:30|186047.2|185957.2|186054.7|185964.7|186054.7|185964.7|186033.3|185943.3|22
1737382720000|2025-01-20 14:18:40|186053.7|185963.7|186078.9|185988.9|186082.1|185992.1|186051.4|185961.4|23
1737382730000|2025-01-20 14:18:50|186077.4|185987.4|186086|185996|186086|185996|186052.8|185962.8|29
1737382740000|2025-01-20 14:19:00|186088.8|185998.8|186084.5|185994.5|186102.7|186012.7|186083.4|185993.4|24
1737382750000|2025-01-20 14:19:10|186084.6|185994.6|186096.3|185966.3|186096.3|185995|186074.3|185966.3|20
1737382760000|2025-01-20 14:19:20|186096.2|185966.2|186096.4|185966.4|186100.8|185970.8|186092.5|185962.5|22
1737382770000|2025-01-20 14:19:30|186097.4|185967.4|186134.2|186004.2|186134.2|186004.2|186097.4|185967.4|25
1737382780000|2025-01-20 14:19:40|186134.4|186004.4|186112.1|186022.1|186134.4|186022.1|186081.6|185971.6|31
1737382790000|2025-01-20 14:19:50|186108.4|186018.4|186099.8|185969.8|186110|186020|186081.4|185960.2|28
1737382800000|2025-01-20 14:20:00|186099.5|185969.5|186080.6|185990.6|186104.8|186014.8|186080.6|185963.1|23
1737382810000|2025-01-20 14:20:10|186079.6|185989.6|186067.4|185977.4|186084.2|185994.2|186065.5|185975.5|21
1737382820000|2025-01-20 14:20:20|186060.3|185970.3|186117.3|185987.3|186123.2|186007.1|186059.4|185969.4|27
1737382830000|2025-01-20 14:20:30|186124.1|185994.1|186153.6|186023.6|186153.6|186023.6|186124.1|185994.1|27
1737382840000|2025-01-20 14:20:40|186150.4|186020.4|186130.4|186000.4|186150.4|186020.4|186129|185999|20
1737382850000|2025-01-20 14:20:50|186107.1|185977.1|186081.9|185951.9|186109|185979|186081.9|185951.9|31
1737382860000|2025-01-20 14:21:00|186081.8|185951.8|186071.3|185941.3|186081.8|185951.8|186060.2|185930.2|32
1737382870000|2025-01-20 14:21:10|186072|185942|186062.1|185932.1|186074.3|185944.3|186058.3|185928.3|25
1737382880000|2025-01-20 14:21:20|186061.3|185931.3|186015.7|185925.7|186075.6|185954.3|186015.7|185925.7|27
1737382890000|2025-01-20 14:21:30|186011.4|185921.4|185996.2|185906.2|186011.4|185921.4|185971.8|185881.8|35
1737382900000|2025-01-20 14:21:40|185999.9|185909.9|186030.4|185940.4|186030.4|185940.4|185993.4|185903.4|29
1737382910000|2025-01-20 14:21:50|186030|185940|186016.2|185926.2|186030|185940|186003.4|185913.4|26
1737382920000|2025-01-20 14:22:00|186019.8|185929.8|186019|185929|186033.1|185943.1|186011.6|185921.6|23
1737382930000|2025-01-20 14:22:10|186018|185928|186026.8|185936.8|186030.2|185940.2|186015.7|185925.7|25
1737382940000|2025-01-20 14:22:20|186026|185936|186025.3|185935.3|186027.9|185937.9|186021.3|185931.3|16
1737382950000|2025-01-20 14:22:30|186023.8|185933.8|186024.8|185934.8|186032.7|185942.7|186019.6|185929.6|26
1737382960000|2025-01-20 14:22:40|186030.2|185940.2|186012.3|185922.3|186040.7|185950.7|186012.3|185922.3|20
1737382970000|2025-01-20 14:22:50|186002.8|185912.8|186049.9|185959.9|186058.2|185968.2|185998.4|185908.4|30
1737382980000|2025-01-20 14:23:00|186052.3|185962.3|186064.2|185974.2|186064.7|185974.7|186046|185956|18
1737382990000|2025-01-20 14:23:10|186063|185973|186036|185946|186063|185973|186036|185946|29
1737383000000|2025-01-20 14:23:20|186035.8|185945.8|186063.1|185973.1|186065.6|185975.6|186035.6|185945.6|25
1737383010000|2025-01-20 14:23:30|186050.1|185960.1|186030.9|185940.9|186050.1|185960.1|186029.5|185939.5|22
1737383020000|2025-01-20 14:23:40|186033.3|185943.3|186044.1|185954.1|186048|185958|186022.9|185932.9|19
1737383030000|2025-01-20 14:23:50|186043.9|185953.9|186029.1|185939.1|186046.5|185956.5|186026.6|185936.6|17
1737383040000|2025-01-20 14:24:00|186034|185944|186032.4|185942.4|186037.3|185947.3|186019.7|185929.7|22
1737383050000|2025-01-20 14:24:10|186031.7|185941.7|186025.7|185935.7|186038.6|185948.6|186021.6|185931.6|21
1737383060000|2025-01-20 14:24:20|186025.3|185935.3|185990.6|185900.6|186025.3|185935.3|185987.4|185897.4|13
1737383070000|2025-01-20 14:24:30|185991.4|185901.4|186024.9|185934.9|186027.3|185937.3|185976.4|185886.4|28
1737383080000|2025-01-20 14:24:40|186024.5|185934.5|186019|185929|186024.5|185934.5|186015.5|185925.5|22
1737383090000|2025-01-20 14:24:50|186018.3|185928.3|186032.1|185942.1|186037.2|185947.2|186016.8|185926.8|22
1737383100000|2025-01-20 14:25:00|186030.8|185940.8|186041.8|185951.8|186044.1|185954.1|186030.8|185940.8|22
1737383110000|2025-01-20 14:25:10|186042.2|185952.2|186105.4|186015.4|186105.4|186015.4|186042.2|185952.2|31
1737383120000|2025-01-20 14:25:20|186116.8|186026.8|186121.1|186031.1|186121.4|186031.4|186109.7|186019.7|24
1737383130000|2025-01-20 14:25:30|186120|186030|186144.6|186054.6|186148.8|186058.8|186119.7|186029.7|19
1737383140000|2025-01-20 14:25:40|186141.9|186051.9|186101.9|186011.9|186141.9|186051.9|186101.9|186011.9|20
1737383150000|2025-01-20 14:25:50|186104|186014|186092.5|186002.5|186107.3|186017.3|186076.9|185986.9|21
1737383160000|2025-01-20 14:26:00|186092.1|186002.1|186073.2|185983.2|186093.8|186003.8|186070.3|185980.3|20
1737383170000|2025-01-20 14:26:10|186073.8|185983.8|186032.5|185942.5|186073.8|185983.8|186030.6|185940.6|24
1737383180000|2025-01-20 14:26:20|186033.3|185943.3|186022.4|185932.4|186035.8|185945.8|186018|185928|21
1737383190000|2025-01-20 14:26:30|186029.6|185939.6|186009.3|185919.3|186036.1|185946.1|186003.9|185913.9|19
1737383200000|2025-01-20 14:26:40|186008.7|185918.7|186030.2|185940.2|186031.9|185941.9|186006.8|185916.8|14
1737383210000|2025-01-20 14:26:50|186030.3|185940.3|186017.6|185887.6|186031|185940.9|186014.1|185886.2|32
1737383220000|2025-01-20 14:27:00|186018.1|185888.1|186008.2|185878.2|186018.1|185888.1|186000.9|185870.9|16
1737383230000|2025-01-20 14:27:10|186008.5|185878.5|186001.3|185871.3|186008.5|185878.5|185989.8|185859.8|18
1737383240000|2025-01-20 14:27:20|186003.6|185873.6|186016.6|185886.6|186024.7|185894.7|186003.6|185873.6|18
1737383250000|2025-01-20 14:27:30|186011.2|185881.2|186002.2|185872.2|186011.2|185881.2|185974.4|185844.4|19
1737383260000|2025-01-20 14:27:40|186002|185872|185986.9|185856.9|186002|185872|185986.9|185856.9|9
1737383270000|2025-01-20 14:27:50|185988.9|185858.9|185989.2|185859.2|185992.7|185862.7|185982.8|185852.8|20
1737383280000|2025-01-20 14:28:00|185988.2|185858.2|185974.5|185844.5|185988.2|185858.2|185970.2|185840.2|17
1737383290000|2025-01-20 14:28:10|185974.9|185844.9|185969.8|185839.8|185976.6|185846.6|185957.4|185827.4|20
1737383300000|2025-01-20 14:28:20|185969.4|185839.4|186005|185875|186005.4|185875.4|185964.1|185834.1|18
1737383310000|2025-01-20 14:28:30|186008.1|185878.1|185991.4|185861.4|186020.9|185890.9|185988.5|185858.5|24
1737383320000|2025-01-20 14:28:40|185993.2|185863.2|186007.8|185877.8|186007.8|185877.8|185993.2|185863.2|19
1737383330000|2025-01-20 14:28:50|186008|185878|185932.2|185802.2|186020.6|185890.6|185929.1|185799.1|21
1737383340000|2025-01-20 14:29:00|185931.8|185801.8|185933.1|185803.1|185938.1|185808.1|185924.9|185794.9|24
1737383350000|2025-01-20 14:29:10|185933.2|185803.2|185950.7|185820.7|185961.5|185831.5|185933.2|185803.2|23
1737383360000|2025-01-20 14:29:20|185948.4|185818.4|185928.5|185798.5|185965.7|185835.7|185920.2|185790.2|22
1737383370000|2025-01-20 14:29:30|185928.2|185798.2|185916.5|185786.5|185931.5|185801.5|185916.5|185786.5|24
1737383380000|2025-01-20 14:29:40|185916.9|185786.9|185923.6|185793.6|185924.8|185794.8|185913.8|185783.8|14
1737383390000|2025-01-20 14:29:50|185923.9|185793.9|185910.4|185780.4|185923.9|185793.9|185910.4|185780.4|12
1737383400000|2025-01-20 14:30:00|185909.9|185779.9|185907.5|185777.5|185911.5|185781.5|185905|185775|20
1737383410000|2025-01-20 14:30:10|185907.7|185777.7|185826.2|185736.2|185908.1|185778.1|185823.3|185733.3|19
1737383420000|2025-01-20 14:30:20|185829.6|185739.6|185840.2|185750.2|185866.9|185776.9|185829.6|185739.6|27
1737383430000|2025-01-20 14:30:30|185839.8|185749.8|185878|185788|185882.2|185792.2|185821.3|185731.3|31
1737383440000|2025-01-20 14:30:40|185876.7|185786.7|185895.9|185805.9|185903.8|185813.8|185873.5|185783.5|25
1737383450000|2025-01-20 14:30:50|185900.5|185810.5|185928.6|185798.6|185931.5|185833|185900.5|185790.5|27
1737383460000|2025-01-20 14:31:00|185928.9|185798.9|185932|185802|185945.6|185815.6|185926.5|185796.5|20
1737383470000|2025-01-20 14:31:10|185907.2|185817.2|185891.1|185801.1|185925.4|185835.4|185891.1|185801.1|23
1737383480000|2025-01-20 14:31:20|185889.8|185799.8|185930.3|185840.3|185938.1|185848.1|185889.8|185799.8|27
1737383490000|2025-01-20 14:31:30|185930.1|185840.1|185951.5|185861.5|185978.2|185869.6|185930.1|185835.9|23
1737383500000|2025-01-20 14:31:40|185948.2|185858.2|185967.2|185877.2|185967.5|185877.5|185938.8|185848.8|22
1737383510000|2025-01-20 14:31:50|185966.6|185876.6|185922.7|185832.7|185969.6|185879.6|185922.7|185832.7|24
1737383520000|2025-01-20 14:32:00|185922.2|185832.2|185928.7|185838.7|185930.3|185840.3|185905.1|185815.1|27
1737383530000|2025-01-20 14:32:10|185928.5|185838.5|185939.4|185849.4|185940|185850|185928.5|185838.5|19
1737383540000|2025-01-20 14:32:20|185938.6|185848.6|185894.6|185804.6|185938.6|185848.6|185894.5|185804.5|26
1737383550000|2025-01-20 14:32:30|185894.1|185804.1|185889.8|185799.8|185909.4|185819.4|185888.2|185798.2|23
1737383560000|2025-01-20 14:32:40|185892.2|185802.2|185887.3|185797.3|185905.3|185815.3|185887.2|185797.2|30
1737383570000|2025-01-20 14:32:50|185877.7|185787.7|185886.7|185796.7|185886.7|185796.7|185877.7|185787.7|21
1737383580000|2025-01-20 14:33:00|185884.6|185794.6|185888|185798|185892.4|185802.4|185878.9|185788.9|21
1737383590000|2025-01-20 14:33:10|185888.4|185798.4|185879.7|185789.7|185892.5|185802.5|185872.1|185782.1|24
1737383600000|2025-01-20 14:33:20|185880.7|185790.7|185873.4|185783.4|185881.9|185791.9|185870|185780|13
1737383610000|2025-01-20 14:33:30|185832.4|185742.4|185866.7|185776.7|185866.7|185776.7|185832.3|185742.3|21
1737383620000|2025-01-20 14:33:40|185866.9|185776.9|185858|185768|185867.4|185777.4|185855.2|185765.2|17
1737383630000|2025-01-20 14:33:50|185858.3|185768.3|185867.3|185777.3|185874|185784|185858.3|185768.3|20
1737383640000|2025-01-20 14:34:00|185865.2|185775.2|185849.3|185759.3|185865.2|185775.2|185846.6|185756.6|16
1737383650000|2025-01-20 14:34:10|185849.2|185759.2|185853.2|185763.2|185856.2|185766.2|185829.4|185739.4|28
1737383660000|2025-01-20 14:34:20|185854.1|185764.1|185857.4|185767.4|185857.4|185767.4|185832.8|185742.8|25
1737383670000|2025-01-20 14:34:30|185858.2|185768.2|185843.4|185753.4|185869.6|185779.6|185838.7|185748.7|27
1737383680000|2025-01-20 14:34:40|185845.9|185755.9|185864.6|185774.6|185864.6|185774.6|185845.9|185755.9|21
1737383690000|2025-01-20 14:34:50|185863.6|185773.6|185846.6|185756.6|185863.6|185773.6|185846.5|185756.5|19
1737383700000|2025-01-20 14:35:00|185846.9|185756.9|185833.9|185743.9|185859.3|185769.3|185831.6|185741.6|29
1737383710000|2025-01-20 14:35:10|185832|185742|185814.5|185724.5|185835.3|185745.3|185814.1|185724.1|26
1737383720000|2025-01-20 14:35:20|185815.5|185725.5|185811.5|185721.5|185815.5|185725.5|185807.5|185717.5|27
1737383730000|2025-01-20 14:35:30|185811.6|185721.6|185878.4|185788.4|185881.9|185791.9|185811.6|185721.6|29
1737383740000|2025-01-20 14:35:40|185880.6|185790.6|185885.7|185795.7|185885.7|185795.7|185869.2|185779.2|20
1737383750000|2025-01-20 14:35:50|185886|185796|185866.9|185776.9|185898|185808|185866.9|185776.9|23
1737383760000|2025-01-20 14:36:00|185861.2|185771.2|185879.3|185789.3|185879.3|185789.3|185859.7|185769.7|25
1737383770000|2025-01-20 14:36:10|185886.3|185796.3|185902.5|185812.5|185913.2|185823.2|185886.3|185796.3|33
1737383780000|2025-01-20 14:36:20|185902.3|185812.3|185944.1|185854.1|185945.3|185855.3|185897.1|185807.1|24
1737383790000|2025-01-20 14:36:30|185944.2|185854.2|185938.6|185848.6|185964.7|185874.7|185938.4|185848.4|24
1737383800000|2025-01-20 14:36:40|185935.3|185845.3|185901.4|185811.4|185936.8|185846.8|185901.4|185811.4|22
1737383810000|2025-01-20 14:36:50|185905.3|185815.3|185961.6|185871.6|185970.7|185880.7|185893.1|185803.1|26
1737383820000|2025-01-20 14:37:00|185961.4|185871.4|186008|185878|186014.3|185902.1|185958.3|185866.1|34
1737383830000|2025-01-20 14:37:10|186008.2|185878.2|186016.2|185886.2|186021.2|185891.2|185990|185860|27
1737383840000|2025-01-20 14:37:20|186017.2|185887.2|186022.8|185932.8|186031.6|185941.6|186016.8|185886.8|26
1737383850000|2025-01-20 14:37:30|186029|185939|186034.3|185944.3|186038.7|185948.7|186028.3|185938.3|24
1737383860000|2025-01-20 14:37:40|186032.5|185942.5|186028.1|185938.1|186037.1|185947.1|186017.2|185927.2|27
1737383870000|2025-01-20 14:37:50|186028.5|185938.5|186028.8|185938.8|186033.6|185943.6|186028.5|185938.5|15
1737383880000|2025-01-20 14:38:00|186028.7|185938.7|186025.7|185895.7|186028.8|185938.8|186007.1|185877.1|23
1737383890000|2025-01-20 14:38:10|186026.4|185896.4|186106.4|185976.4|186108.7|185978.7|186026.4|185896.4|29
1737383900000|2025-01-20 14:38:20|186106.1|185976.1|186130.3|186000.3|186137|186007|186105.6|185975.6|26
1737383910000|2025-01-20 14:38:30|186121.4|185991.4|186136.9|186006.9|186142.7|186012.7|186116.9|185986.9|28
1737383920000|2025-01-20 14:38:40|186136.8|186006.8|186137.7|186007.7|186144.1|186014.1|186130.1|186000.1|27
1737383930000|2025-01-20 14:38:50|186134.4|186004.4|186131.7|186041.7|186147.4|186044.5|186130.7|186004.4|14
1737383940000|2025-01-20 14:39:00|186131.3|186041.3|186091|186001|186131.7|186041.7|186090.1|186000.1|26
1737383950000|2025-01-20 14:39:10|186090|186000|186117.1|186027.1|186117.1|186027.1|186090|186000|30
1737383960000|2025-01-20 14:39:20|186118.3|186028.3|186130.9|186040.9|186133.8|186043.8|186112.1|186022.1|20
1737383970000|2025-01-20 14:39:30|186131.1|186041.1|186141.7|186051.7|186144.7|186054.7|186131.1|186041.1|16
1737383980000|2025-01-20 14:39:40|186141.2|186051.2|186134.6|186044.6|186141.2|186051.2|186126.6|186036.6|20
1737383990000|2025-01-20 14:39:50|186136.6|186046.6|186230.1|186100.1|186230.1|186107.9|186136.3|186046.3|27
1737384000000|2025-01-20 14:40:00|186228.8|186098.8|186222.2|186092.2|186231.6|186101.6|186219.5|186089.5|20
1737384010000|2025-01-20 14:40:10|186221.6|186091.6|186223.5|186133.5|186259.5|186148|186221.6|186091.6|33
1737384020000|2025-01-20 14:40:20|186221.5|186131.5|186225.6|186135.6|186253.6|186163.6|186221.5|186131.5|30
1737384030000|2025-01-20 14:40:30|186224.4|186134.4|186227|186137|186227.5|186137.5|186217.8|186127.8|23
1737384040000|2025-01-20 14:40:40|186227.2|186137.2|186072.1|185942.1|186262.9|186172.9|186058.3|185928.3|39
1737384050000|2025-01-20 14:40:50|186098|185968|185967.1|185837.1|186104|185974|185956.6|185826.6|40
1737384060000|2025-01-20 14:41:00|185968|185838|186001.8|185871.8|186016.1|185886.1|185966|185836|39
1737384070000|2025-01-20 14:41:10|185998.3|185868.3|186047.6|185847|186053.8|185891.1|185958.9|185828.9|37
1737384080000|2025-01-20 14:41:20|186047.5|185847.2|185989.2|185859.2|186047.5|185883.4|185979.7|185847.2|37
1737384090000|2025-01-20 14:41:30|186001.6|185871.6|185895.8|185765.8|186001.6|185871.6|185859.1|185721.6|37
1737384100000|2025-01-20 14:41:40|185899.8|185769.8|185755.5|185538.2|185902.1|185772.1|185666.5|185535.9|40
1737384110000|2025-01-20 14:41:50|185753.5|185529.8|185644.8|185514.8|185753.5|185563.5|185639.3|185509.3|38
1737384120000|2025-01-20 14:42:00|185641.1|185511.1|185628.2|185498.2|185642.2|185512.2|185628.2|185498.2|40
1737384130000|2025-01-20 14:42:10|185642.5|185512.5|185576.1|185446.1|185661.8|185531.8|185574.8|185444.8|36
1737384140000|2025-01-20 14:42:20|185576.2|185446.2|185623.3|185493.3|185625|185495|185574.7|185444.7|34
1737384150000|2025-01-20 14:42:30|185621.6|185491.6|185621.7|185491.7|185630.8|185500.8|185618.6|185488.6|38
1737384160000|2025-01-20 14:42:40|185621.2|185491.2|185434.2|185304.2|185628.2|185498.2|185434.2|185304.2|38
1737384170000|2025-01-20 14:42:50|185428|185298|185504.1|185374.1|185547.4|185382.1|185428|185285|40
1737384180000|2025-01-20 14:43:00|185504|185374|185489.2|185359.2|185554.3|185378.3|185466|185313.9|40
1737384190000|2025-01-20 14:43:10|185486.3|185356.3|185511.3|185381.3|185544.1|185382.5|185486.3|185333.8|39
1737384200000|2025-01-20 14:43:20|185492.6|185362.6|185471.8|185341.8|185492.6|185362.6|185464.7|185334.7|36
1737384210000|2025-01-20 14:43:30|185471.6|185341.6|185471.3|185341.3|185478.5|185348.5|185463.7|185333.7|33
1737384220000|2025-01-20 14:43:40|185471.7|185341.7|185485.2|185355.2|185489.2|185359.2|185465|185335|26
1737384230000|2025-01-20 14:43:50|185481|185351|185520.7|185390.7|185524.2|185394.2|185480.5|185350.5|37
1737384240000|2025-01-20 14:44:00|185511.9|185381.9|185427|185297|185542.1|185412.1|185427|185297|39
1737384250000|2025-01-20 14:44:10|185427.7|185297.7|185409.1|185279.1|185452|185297.7|185379.7|185232.8|36
1737384260000|2025-01-20 14:44:20|185456.6|185234.8|185381.9|185251.9|185456.6|185278|185375.2|185224.1|39
1737384270000|2025-01-20 14:44:30|185377|185247|185398.7|185268.7|185450.1|185270.5|185377|185219.9|40
1737384280000|2025-01-20 14:44:40|185396.9|185266.9|185428|185298|185449.1|185308.9|185396.9|185244.4|39
1737384290000|2025-01-20 14:44:50|185436.6|185306.6|185459|185329|185467.6|185337.6|185433.4|185303.4|40
1737384300000|2025-01-20 14:45:00|185455.4|185325.4|185481.5|185351.5|185484.5|185354.5|185441.5|185311.5|38
1737384310000|2025-01-20 14:45:10|185484.1|185354.1|185532.8|185402.8|185532.8|185402.8|185480.6|185350.6|38
1737384320000|2025-01-20 14:45:20|185526.4|185396.4|185542.1|185412.1|185543.1|185413.1|185525|185395|34
1737384330000|2025-01-20 14:45:30|185542.3|185412.3|185546.6|185416.6|185576.5|185446.5|185534.5|185404.5|39
1737384340000|2025-01-20 14:45:40|185548.8|185418.8|185544.1|185414.1|185553.5|185423.5|185520.8|185390.8|38
1737384350000|2025-01-20 14:45:50|185544.8|185414.8|185543.9|185413.9|185544.8|185414.8|185538.1|185408.1|29
1737384360000|2025-01-20 14:46:00|185543.5|185413.5|185549.1|185419.1|185557.6|185427.6|185535.6|185405.6|33
1737384370000|2025-01-20 14:46:10|185549.4|185419.4|185542.3|185412.3|185550.8|185420.8|185534.3|185404.3|38
1737384380000|2025-01-20 14:46:20|185538.4|185408.4|185601.4|185471.4|185601.5|185471.5|185538.4|185408.4|26
1737384390000|2025-01-20 14:46:30|185600.1|185470.1|185580.9|185450.9|185601.6|185471.6|185557|185427|34
1737384400000|2025-01-20 14:46:40|185571.2|185441.2|185562.7|185432.7|185602.2|185472.2|185562.7|185432.7|24
1737384410000|2025-01-20 14:46:50|185561.7|185431.7|185618.9|185488.9|185620.9|185490.9|185555.5|185425.5|27
1737384420000|2025-01-20 14:47:00|185621.5|185491.5|185589.3|185499.3|185621.5|185499.3|185579.5|185478.1|26
1737384430000|2025-01-20 14:47:10|185588.8|185498.8|185581.4|185491.4|185588.8|185498.8|185577.3|185487.3|25
1737384440000|2025-01-20 14:47:20|185593.8|185503.8|185581.1|185491.1|185593.8|185503.8|185578.3|185488.3|24
1737384450000|2025-01-20 14:47:30|185584|185494|185620.6|185530.6|185621|185531|185584|185494|29
1737384460000|2025-01-20 14:47:40|185620.5|185530.5|185646|185516|185651.5|185537.1|185620.3|185513.5|23
1737384470000|2025-01-20 14:47:50|185645.9|185515.9|185688.5|185558.5|185688.5|185558.5|185635.1|185505.1|25
1737384480000|2025-01-20 14:48:00|185700|185570|185715.7|185585.7|185724.3|185594.3|185699.5|185569.5|26
1737384490000|2025-01-20 14:48:10|185711.3|185581.3|185732.8|185602.8|185741.8|185611.8|185711.3|185581.3|21
1737384500000|2025-01-20 14:48:20|185739.2|185609.2|185741.9|185611.9|185743.3|185613.3|185730.8|185600.8|25
1737384510000|2025-01-20 14:48:30|185741.8|185611.8|185653.5|185523.5|185741.8|185611.8|185653.5|185523.5|30
1737384520000|2025-01-20 14:48:40|185653.4|185523.4|185710.7|185580.7|185727.7|185597.7|185653.2|185523.2|29
1737384530000|2025-01-20 14:48:50|185714.3|185584.3|185709.5|185579.5|185731.7|185601.7|185705.7|185575.7|25
1737384540000|2025-01-20 14:49:00|185709.1|185579.1|185704.7|185574.7|185711.8|185581.8|185704.7|185574.7|20
1737384550000|2025-01-20 14:49:10|185704.8|185574.8|185656.3|185526.3|185704.8|185574.8|185648.8|185518.8|32
1737384560000|2025-01-20 14:49:20|185656.6|185526.6|185711.8|185581.8|185711.8|185581.8|185646.6|185516.6|30
1737384570000|2025-01-20 14:49:30|185713|185583|185785.7|185655.7|185785.7|185655.7|185710.7|185580.7|31
1737384580000|2025-01-20 14:49:40|185782.4|185652.4|185746|185616|185782.4|185652.4|185736.9|185606.9|26
1737384590000|2025-01-20 14:49:50|185744.8|185614.8|185566.8|185476.8|185744.8|185614.8|185561.6|185471.6|24
1737384600000|2025-01-20 14:50:00|185563.7|185473.7|185518.2|185428.2|185577.1|185487.1|185512.9|185422.9|24
1737384610000|2025-01-20 14:50:10|185518.3|185428.3|185474.3|185384.3|185518.8|185428.8|185471.1|185380.1|27
1737384620000|2025-01-20 14:50:20|185466.7|185376.7|185484.6|185394.6|185484.6|185394.6|185465.6|185375.6|24
1737384630000|2025-01-20 14:50:30|185482.8|185392.8|185478.8|185388.8|185485.8|185395.8|185467.2|185377.2|28
1737384640000|2025-01-20 14:50:40|185481.6|185391.6|185485.7|185395.7|185493.3|185403.3|185480.2|185390.2|26
1737384650000|2025-01-20 14:50:50|185486.2|185396.2|185485.3|185395.3|185488.3|185398.3|185480|185390|25
1737384660000|2025-01-20 14:51:00|185485.1|185395.1|185485|185395|185491.8|185401.8|185484.3|185394.3|27
1737384670000|2025-01-20 14:51:10|185485.6|185395.6|185485|185395|185492.4|185402.4|185481.3|185391.3|33
1737384680000|2025-01-20 14:51:20|185486.7|185396.7|185491.5|185401.5|185493.2|185403.2|185480.9|185390.9|19
1737384690000|2025-01-20 14:51:30|185491.6|185401.6|185610.5|185480.5|185610.5|185480.5|185477.9|185387.9|37
1737384700000|2025-01-20 14:51:40|185605.6|185475.6|185554.8|185464.8|185605.9|185475.9|185521.9|185422.2|26
1737384710000|2025-01-20 14:51:50|185489.7|185399.7|185515.3|185425.3|185516.1|185426.1|185474.9|185384.9|29
1737384720000|2025-01-20 14:52:00|185459.9|185369.9|185483.3|185393.3|185492.7|185402.7|185446.3|185356.3|36
1737384730000|2025-01-20 14:52:10|185485.7|185395.7|185414.7|185324.7|185486.7|185396.7|185403.2|185313.2|30
1737384740000|2025-01-20 14:52:20|185417.5|185327.5|185400.5|185310.5|185429|185339|185387.3|185297.3|31
1737384750000|2025-01-20 14:52:30|185400.1|185310.1|185434.9|185304.9|185434.9|185313.3|185397.4|185288.9|19
1737384760000|2025-01-20 14:52:40|185443.3|185313.3|185326.4|185236.4|185443.3|185313.3|185325.3|185235.3|31
1737384770000|2025-01-20 14:52:50|185323.9|185233.9|185363.8|185273.8|185363.8|185273.8|185320.1|185230.1|23
1737384780000|2025-01-20 14:53:00|185356.8|185266.8|185360.5|185270.5|185384.8|185294.8|185356.8|185266.8|33
1737384790000|2025-01-20 14:53:10|185360.7|185270.7|185372.9|185282.9|185379.9|185289.9|185360|185270|26
1737384800000|2025-01-20 14:53:20|185373.9|185283.9|185361.4|185271.4|185397|185307|185361.4|185271.4|32
1737384810000|2025-01-20 14:53:30|185366.5|185276.5|185369.7|185279.7|185376|185286|185363.1|185273.1|17
1737384820000|2025-01-20 14:53:40|185369.8|185279.8|185375.8|185245.8|185403|185289.4|185369.8|185242.7|18
1737384830000|2025-01-20 14:53:50|185378.7|185248.7|185396|185306|185403.1|185306|185378.7|185248.7|28
1737384840000|2025-01-20 14:54:00|185391.2|185301.2|185383.3|185293.3|185393.1|185303.1|185374.5|185284.5|25
1737384850000|2025-01-20 14:54:10|185382.6|185292.6|185378|185288|185400.5|185303.6|185370.9|185266.4|32
1737384860000|2025-01-20 14:54:20|185378.1|185288.1|185360.4|185270.4|185379.6|185289.6|185349.4|185259.4|31
1737384870000|2025-01-20 14:54:30|185371.8|185281.8|185376.9|185286.9|185378.2|185288.2|185364.6|185274.6|29
1737384880000|2025-01-20 14:54:40|185410.4|185320.4|185399.8|185309.8|185428.9|185320.4|185393.7|185291.9|27
1737384890000|2025-01-20 14:54:50|185395.2|185305.2|185401.1|185311.1|185407.1|185317.1|185392.6|185302.6|24
1737384900000|2025-01-20 14:55:00|185417.9|185287.9|185365.6|185235.6|185420|185290|185359.5|185229.5|26
1737384910000|2025-01-20 14:55:10|185366.6|185236.6|185375.4|185245.4|185387.1|185257.1|185366.6|185236.6|23
1737384920000|2025-01-20 14:55:20|185376.1|185246.1|185309.1|185219.1|185382.7|185252.7|185308.7|185218.7|17
1737384930000|2025-01-20 14:55:30|185310.7|185220.7|185309.2|185219.2|185310.7|185220.7|185308.4|185218.4|11
1737384940000|2025-01-20 14:55:40|185309.3|185219.3|185313.2|185223.2|185316|185226|185305.5|185215.5|23
1737384950000|2025-01-20 14:55:50|185313.4|185223.4|185303.2|185213.2|185334.4|185244.4|185283.5|185193.5|33
1737384960000|2025-01-20 14:56:00|185303.5|185213.5|185387.1|185257.1|185387.1|185276.4|185303.5|185213.5|32
1737384970000|2025-01-20 14:56:10|185384.5|185254.5|185388.3|185258.3|185391.7|185261.7|185380.6|185250.6|31
1737384980000|2025-01-20 14:56:20|185394.3|185264.3|185428.6|185298.6|185432.8|185302.8|185393.3|185263.3|25
1737384990000|2025-01-20 14:56:30|185429.7|185299.7|185458.1|185328.1|185461.5|185331.5|185426.3|185296.3|34
1737385000000|2025-01-20 14:56:40|185464.2|185334.2|185465.3|185335.3|185474.8|185344.8|185456.1|185326.1|35
1737385010000|2025-01-20 14:56:50|185465.2|185335.2|185463.4|185333.4|185473.5|185343.5|185446.1|185316.1|38
1737385020000|2025-01-20 14:57:00|185463|185333|185474.2|185344.2|185474.8|185344.8|185461.9|185331.9|24
1737385030000|2025-01-20 14:57:10|185472|185342|185466.7|185336.7|185474.2|185344.2|185462.3|185332.3|25
1737385040000|2025-01-20 14:57:20|185467.8|185337.8|185543.9|185328.9|185561.5|185431.5|185467.5|185328.9|33
1737385050000|2025-01-20 14:57:30|185501.1|185371.1|185547.6|185417.6|185547.6|185417.6|185483.7|185353.7|34
1737385060000|2025-01-20 14:57:40|185556.1|185426.1|185526.6|185396.6|185606.7|185476.7|185526.6|185396.6|33
1737385070000|2025-01-20 14:57:50|185522.4|185392.4|185526.1|185396.1|185526.1|185396.1|185521.7|185391.7|16
1737385080000|2025-01-20 14:58:00|185549.8|185459.8|185534.9|185444.9|185601.2|185471.2|185534.9|185444.9|18
1737385090000|2025-01-20 14:58:10|185535.1|185445.1|185494.5|185404.5|185535.1|185445.1|185493|185403|32
1737385100000|2025-01-20 14:58:20|185494.2|185404.2|185475|185385|185497.1|185407.1|185449.5|185359.5|34
1737385110000|2025-01-20 14:58:30|185495|185365|185531.6|185401.6|185531.6|185401.6|185488.2|185358.2|39
1737385120000|2025-01-20 14:58:40|185528.2|185398.2|185514.4|185384.4|185564.2|185434.2|185514.4|185384.4|33
1737385130000|2025-01-20 14:58:50|185519.7|185389.7|185527.8|185397.8|185538.8|185408.8|185512.8|185382.8|39
1737385140000|2025-01-20 14:59:00|185527.4|185397.4|185543.3|185413.3|185546.3|185416.3|185524.2|185394.2|29
1737385150000|2025-01-20 14:59:10|185544.4|185414.4|185534.3|185404.3|185547|185417|185534.3|185404.3|23
1737385160000|2025-01-20 14:59:20|185534|185404|185489.3|185399.3|185534|185409.1|185488|185376.8|31
1737385170000|2025-01-20 14:59:30|185489.6|185399.6|185487.6|185397.6|185495.3|185405.3|185471.3|185381.3|40
1737385180000|2025-01-20 14:59:40|185489.9|185399.9|185490.3|185400.3|185504.2|185414.2|185486.3|185396.3|37
1737385190000|2025-01-20 14:59:50|185491.4|185401.4|185504.4|185414.4|185508.5|185418.5|185487.2|185397.2|34
1737385200000|2025-01-20 15:00:00|185532.1|185402.1|185537.3|185407.3|185546.3|185416.3|185531.4|185401.4|35
1737385210000|2025-01-20 15:00:10|185542.4|185412.4|185552.1|185422.1|185562.1|185432.1|185542.4|185412.4|28
1737385220000|2025-01-20 15:00:20|185554.7|185424.7|185603.7|185473.7|185605.3|185475.3|185554.3|185424.3|19
1737385230000|2025-01-20 15:00:30|185612.2|185482.2|185644.2|185514.2|185650.4|185520.4|185612.2|185448.8|25
1737385240000|2025-01-20 15:00:40|185645.5|185515.5|185616|185486|185646.8|185516.8|185614.4|185484.4|35
1737385250000|2025-01-20 15:00:50|185619|185489|185649.1|185519.1|185652|185522|185616.8|185486.8|28
1737385260000|2025-01-20 15:01:00|185641.2|185511.2|185627.1|185497.1|185648.4|185518.4|185625.5|185495.5|24
1737385270000|2025-01-20 15:01:10|185627.5|185497.5|185549.5|185459.5|185630.1|185500.1|185543.6|185449.2|33
1737385280000|2025-01-20 15:01:20|185552.9|185462.9|185550.4|185460.4|185572.1|185482.1|185527.7|185437.7|38
1737385290000|2025-01-20 15:01:30|185557.1|185467.1|185590.2|185460.2|185590.2|185477.6|185537|185447|35
1737385300000|2025-01-20 15:01:40|185590.8|185460.8|185566.1|185476.1|185590.8|185481|185547.4|185451.6|33
1737385310000|2025-01-20 15:01:50|185565.2|185475.2|185572.6|185482.6|185572.6|185482.6|185556.5|185466.5|27
1737385320000|2025-01-20 15:02:00|185577.1|185487.1|185590.6|185500.6|185597.8|185507.8|185573.2|185483.2|31
1737385330000|2025-01-20 15:02:10|185586.8|185496.8|185582.3|185492.3|185602.8|185512.8|185582.3|185492.3|25
1737385340000|2025-01-20 15:02:20|185582|185492|185578.4|185488.4|185583.6|185493.6|185576|185486|21
1737385350000|2025-01-20 15:02:30|185577.3|185487.3|185623.8|185493.8|185628.9|185509.2|185576.8|185486.8|24
1737385360000|2025-01-20 15:02:40|185623.9|185493.9|185621.8|185531.8|185627.5|185536.5|185605.4|185487.4|27
1737385370000|2025-01-20 15:02:50|185622.3|185532.3|185617.8|185527.8|185643.6|185553.6|185613.1|185523.1|25
1737385380000|2025-01-20 15:03:00|185615.5|185525.5|185598.5|185508.5|185617.3|185527.3|185591.6|185501.6|19
1737385390000|2025-01-20 15:03:10|185598.8|185508.8|185611|185481|185611|185510.2|185568.7|185462.1|29
1737385400000|2025-01-20 15:03:20|185611.1|185481.1|185588.3|185458.3|185611.3|185481.3|185586.9|185456.9|29
1737385410000|2025-01-20 15:03:30|185588.5|185458.5|185606.6|185476.6|185618.3|185488.3|185584.8|185454.8|33
1737385420000|2025-01-20 15:03:40|185606.8|185476.8|185607|185477|185612.2|185482.2|185606.2|185476.2|21
1737385430000|2025-01-20 15:03:50|185607.4|185477.4|185591.6|185461.6|185607.4|185477.4|185585|185455|21
1737385440000|2025-01-20 15:04:00|185595.9|185465.9|185537.7|185447.7|185597.6|185470.9|185532.9|185442.9|26
1737385450000|2025-01-20 15:04:10|185541.5|185451.5|185533.7|185443.7|185541.5|185451.5|185522.8|185432.8|21
1737385460000|2025-01-20 15:04:20|185537.8|185447.8|185530.9|185440.9|185539.1|185449.1|185525.5|185435.5|24
1737385470000|2025-01-20 15:04:30|185536.2|185446.2|185588.4|185458.4|185597.6|185472|185536.2|185446.2|32
1737385480000|2025-01-20 15:04:40|185589.7|185459.7|185586.1|185456.1|185589.7|185459.7|185566|185436|33
1737385490000|2025-01-20 15:04:50|185587.9|185457.9|185591|185461|185596.6|185466.6|185587.9|185457.9|30
1737385500000|2025-01-20 15:05:00|185591.3|185461.3|185582|185452|185591.3|185461.3|185582|185452|20
1737385510000|2025-01-20 15:05:10|185579.3|185449.3|185582.3|185452.3|185584.1|185454.1|185578.8|185448.8|22
1737385520000|2025-01-20 15:05:20|185582.1|185452.1|185557|185427|185582.1|185452.1|185553.7|185423.7|22
1737385530000|2025-01-20 15:05:30|185558.3|185428.3|185553.3|185423.3|185558.3|185428.3|185550.8|185420.8|24
1737385540000|2025-01-20 15:05:40|185551.1|185421.1|185490.8|185360.8|185551.1|185421.1|185480.8|185350.8|20
1737385550000|2025-01-20 15:05:50|185490.9|185360.9|185488.9|185358.9|185490.9|185360.9|185488.6|185358.6|17
1737385560000|2025-01-20 15:06:00|185489.6|185359.6|185499.7|185369.7|185499.8|185369.8|185489|185359|13
1737385570000|2025-01-20 15:06:10|185499.8|185369.8|185506.2|185376.2|185506.2|185376.2|185499.8|185369.8|13
1737385580000|2025-01-20 15:06:20|185505|185375|185529.1|185399.1|185530|185400|185504.3|185374.3|15
1737385590000|2025-01-20 15:06:30|185529.4|185399.4|185486.1|185356.1|185538.3|185408.3|185486.1|185356.1|30
1737385600000|2025-01-20 15:06:40|185486.3|185356.3|185494.3|185364.3|185494.7|185364.7|185481.6|185351.6|31
1737385610000|2025-01-20 15:06:50|185494.1|185364.1|185501|185371|185502.3|185372.3|185488.9|185358.9|26
1737385620000|2025-01-20 15:07:00|185502.2|185372.2|185531|185401|185531.5|185401.5|185500.6|185370.6|22
1737385630000|2025-01-20 15:07:10|185530.9|185400.9|185526.3|185396.3|185530.9|185400.9|185523|185393|26
1737385640000|2025-01-20 15:07:20|185526.8|185396.8|185468.2|185378.2|185526.8|185396.8|185468.2|185359|33
1737385650000|2025-01-20 15:07:30|185470.7|185380.7|185462.2|185372.2|185472.3|185382.3|185455.3|185365.3|32
1737385660000|2025-01-20 15:07:40|185463.2|185373.2|185456.2|185366.2|185463.3|185373.3|185454.7|185364.7|21
1737385670000|2025-01-20 15:07:50|185456.4|185366.4|185457.5|185367.5|185461.5|185371.5|185454.1|185364.1|15
1737385680000|2025-01-20 15:08:00|185457.3|185367.3|185488.6|185358.6|185492.8|185371|185457.3|185356.3|30
1737385690000|2025-01-20 15:08:10|185488.2|185358.2|185484.7|185354.7|185490.9|185360.9|185484.6|185354.6|29
1737385700000|2025-01-20 15:08:20|185485.6|185355.6|185486.7|185356.7|185495.1|185365.1|185485.6|185355.6|23
1737385710000|2025-01-20 15:08:30|185486.9|185356.9|185500.1|185370.1|185504|185374|185485.3|185355.3|18
1737385720000|2025-01-20 15:08:40|185500.5|185370.5|185496.3|185366.3|185500.5|185370.5|185489.2|185359.2|24
1737385730000|2025-01-20 15:08:50|185494.8|185364.8|185491.6|185361.6|185494.8|185364.8|185491.2|185361.2|9
1737385740000|2025-01-20 15:09:00|185491.4|185361.4|185490.4|185360.4|185495|185365|185490.4|185360.4|26
1737385750000|2025-01-20 15:09:10|185490|185360|185491.8|185361.8|185495.5|185365.5|185487.5|185357.5|24
1737385760000|2025-01-20 15:09:20|185492.7|185362.7|185484.7|185354.7|185493|185363|185484.7|185354.7|17
1737385770000|2025-01-20 15:09:30|185484.4|185354.4|185483.6|185353.6|185486.8|185356.8|185483.3|185353.3|17
1737385780000|2025-01-20 15:09:40|185483.8|185353.8|185477.5|185347.5|185484.8|185354.8|185475.5|185345.5|18
1737385790000|2025-01-20 15:09:50|185477.4|185347.4|185475.3|185345.3|185477.4|185347.4|185475.3|185345.3|8
1737385800000|2025-01-20 15:10:00|185475|185345|185474.3|185344.3|185475|185345|185473.9|185343.9|5
1737385810000|2025-01-20 15:10:10|185473.7|185343.7|185471.8|185341.8|185473.7|185343.7|185470.2|185340.2|17
1737385820000|2025-01-20 15:10:20|185466.5|185336.5|185397.6|185267.6|185469.5|185339.5|185397.6|185267.6|29
1737385830000|2025-01-20 15:10:30|185391.1|185261.1|185353.4|185223.4|185392.1|185262.1|185350.5|185220.5|35
1737385840000|2025-01-20 15:10:40|185353.2|185223.2|185356.9|185226.9|185358.5|185228.5|185352.4|185222.4|32
1737385850000|2025-01-20 15:10:50|185357.1|185227.1|185347.4|185217.4|185357.1|185227.1|185343|185213|39
1737385860000|2025-01-20 15:11:00|185349.3|185219.3|185341.5|185211.5|185352.1|185222.1|185334.8|185204.8|30
1737385870000|2025-01-20 15:11:10|185341.1|185211.1|185336.8|185206.8|185341.1|185211.1|185333.8|185203.8|37
1737385880000|2025-01-20 15:11:20|185334.9|185204.9|185339.3|185209.3|185345.6|185221.7|185311.7|185194.1|35
1737385890000|2025-01-20 15:11:30|185342|185212|185321.6|185231.6|185342|185233.5|185315.3|185207.2|38
1737385900000|2025-01-20 15:11:40|185318.3|185228.3|185305.6|185215.6|185318.3|185228.3|185304.6|185214.6|31
1737385910000|2025-01-20 15:11:50|185304.4|185214.4|185327.1|185197.1|185331.7|185214.9|185304.4|185194.1|26
1737385920000|2025-01-20 15:12:00|185325.9|185195.9|185317.5|185187.5|185327.7|185197.7|185313.5|185183.5|33
1737385930000|2025-01-20 15:12:10|185320.1|185190.1|185327.9|185197.9|185333|185203|185315.4|185185.4|29
1737385940000|2025-01-20 15:12:20|185325.7|185195.7|185317|185187|185329.6|185199.6|185317|185187|22
1737385950000|2025-01-20 15:12:30|185317.1|185187.1|185340.9|185210.9|185345.6|185215.6|185314.9|185184.9|21
1737385960000|2025-01-20 15:12:40|185341.3|185211.3|185332.7|185202.7|185341.5|185211.5|185330.7|185200.7|29
1737385970000|2025-01-20 15:12:50|185332.1|185202.1|185344.6|185214.6|185344.6|185214.6|185330.7|185200.7|12
1737385980000|2025-01-20 15:13:00|185347.3|185217.3|185324.5|185194.5|185347.3|185217.3|185320.6|185190.6|29
1737385990000|2025-01-20 15:13:10|185324.3|185194.3|185293.1|185203.1|185325.2|185203.1|185287.8|185176.2|24
1737386000000|2025-01-20 15:13:20|185287.4|185197.4|185331.6|185201.6|185332.2|185202.2|185284.4|185187.5|24
1737386010000|2025-01-20 15:13:30|185331.8|185201.8|185315.2|185225.2|185333.1|185229|185308.2|185198.4|31
1737386020000|2025-01-20 15:13:40|185314.2|185224.2|185315.4|185225.4|185316.1|185226.1|185308.8|185218.8|22
1737386030000|2025-01-20 15:13:50|185316|185226|185339.8|185209.8|185346.8|185227.8|185314.1|185208.2|25
1737386040000|2025-01-20 15:14:00|185341|185211|185339.1|185209.1|185341|185211|185336|185206|18
1737386050000|2025-01-20 15:14:10|185345.1|185215.1|185345.2|185215.2|185346.5|185216.5|185338.2|185208.2|28
1737386060000|2025-01-20 15:14:20|185347.8|185217.8|185364.8|185234.8|185365.2|185235.2|185343.9|185213.9|23
1737386070000|2025-01-20 15:14:30|185364.6|185234.6|185368.4|185238.4|185368.5|185238.5|185363.9|185233.9|13
1737386080000|2025-01-20 15:14:40|185368.8|185238.8|185368.6|185238.6|185372.4|185242.4|185367.6|185237.6|17
1737386090000|2025-01-20 15:14:50|185372.7|185242.7|185368.9|185238.9|185373.1|185243.1|185366.4|185236.4|26
1737386100000|2025-01-20 15:15:00|185367.7|185237.7|185370.3|185240.3|185370.3|185240.3|185355.3|185225.3|34
1737386110000|2025-01-20 15:15:10|185368.9|185238.9|185401.7|185271.7|185402.2|185272.2|185367.6|185237.6|32
1737386120000|2025-01-20 15:15:20|185398.3|185268.3|185406.7|185276.7|185406.7|185276.7|185398.3|185268.3|37
1737386130000|2025-01-20 15:15:30|185412.6|185282.6|185414.3|185284.3|185415.7|185285.7|185411.7|185281.7|27
1737386140000|2025-01-20 15:15:40|185414|185284|185433|185303|185433|185303|185412.8|185282.8|22
1737386150000|2025-01-20 15:15:50|185427.7|185297.7|185492.5|185362.5|185492.5|185362.5|185423.1|185293.1|23
1737386160000|2025-01-20 15:16:00|185491.7|185361.7|185526|185396|185526|185396|185491.2|185361.2|24
1737386170000|2025-01-20 15:16:10|185531.1|185401.1|185558.1|185428.1|185561.9|185431.9|185531.1|185401.1|23
1737386180000|2025-01-20 15:16:20|185558.4|185428.4|185567.4|185437.4|185567.6|185437.6|185547.5|185417.5|20
1737386190000|2025-01-20 15:16:30|185566.8|185436.8|185570.6|185440.6|185571.7|185441.7|185566.8|185436.8|14
1737386200000|2025-01-20 15:16:40|185602.1|185390.9|185597.8|185391.4|185602.1|185396.2|185594.4|185386.8|22
1737386210000|2025-01-20 15:16:50|185597.2|185391.8|185610|185400.8|185610|185433.4|185563.4|185379|23
1737386220000|2025-01-20 15:17:00|185610.3|185401.5|185621.4|185409.3|185621.4|185415.9|185608.1|185400|25
1737386230000|2025-01-20 15:17:10|185620|185410.6|185628.1|185409.3|185628.1|185419.7|185619.5|185404.9|22
1737386240000|2025-01-20 15:17:20|185622.5|185416.1|185621.1|185416.4|185629.7|185455.7|185582.8|185411.3|31
1737386250000|2025-01-20 15:17:30|185621.7|185416.9|185622.9|185415.4|185625.4|185453.6|185583.6|185412.2|29
1737386260000|2025-01-20 15:17:40|185622.3|185417|185594.9|185393.4|185626.6|185446.6|185561.4|185390.9|25
1737386270000|2025-01-20 15:17:50|185595.7|185393.1|185601|185393.5|185602.6|185395.2|185595.6|185384.4|20
1737386280000|2025-01-20 15:18:00|185600.4|185394.5|185600.5|185389.3|185604|185394.5|185600.3|185389.1|18
1737386290000|2025-01-20 15:18:10|185600.6|185389.1|185600.6|185391.6|185601.7|185391.6|185600.1|185389.1|15
1737386300000|2025-01-20 15:18:20|185594.6|185379.5|185590.4|185380.2|185594.6|185421.7|185551.7|185375.2|24
1737386310000|2025-01-20 15:18:30|185589.1|185381.4|185527.6|185397.6|185589.1|185408.6|185526.4|185364.1|22
1737386320000|2025-01-20 15:18:40|185527.7|185397.7|185529.6|185399.6|185567.2|185404.1|185527.7|185366.1|22
1737386330000|2025-01-20 15:18:50|185530.4|185400.4|185531.1|185401.1|185533.7|185403.7|185530.4|185400.4|18
1737386340000|2025-01-20 15:19:00|185531.6|185401.6|185517.4|185387.4|185562|185401.7|185517.4|185361.2|21
1737386350000|2025-01-20 15:19:10|185516.6|185386.6|185514.5|185384.5|185516.8|185386.8|185514.3|185384.3|16
1737386360000|2025-01-20 15:19:20|185514.4|185384.4|185513.2|185383.2|185514.9|185384.9|185513.1|185383.1|19
1737386370000|2025-01-20 15:19:30|185512.4|185382.4|185500.4|185370.4|185512.7|185382.7|185500.4|185370.4|16
1737386380000|2025-01-20 15:19:40|185501.3|185371.3|185484.5|185354.5|185501.4|185371.4|185475.3|185345.3|24
1737386390000|2025-01-20 15:19:50|185484.3|185354.3|185503.7|185373.7|185503.7|185373.7|185469|185339|34
1737386400000|2025-01-20 15:20:00|185503|185373|185470|185340|185504|185374|185470|185340|23
1737386410000|2025-01-20 15:20:10|185470.4|185340.4|185465.3|185335.3|185473.1|185343.1|185465.1|185335.1|27
1737386420000|2025-01-20 15:20:20|185465.7|185335.7|185459.9|185329.9|185467.8|185337.8|185458.3|185328.3|27
1737386430000|2025-01-20 15:20:30|185460.5|185330.5|185458.8|185328.8|185463|185333|185458.8|185328.8|16
1737386440000|2025-01-20 15:20:40|185467.3|185337.3|185464.9|185334.9|185467.3|185337.3|185462.2|185332.2|16
1737386450000|2025-01-20 15:20:50|185465.2|185335.2|185509.8|185379.8|185509.8|185379.8|185465.2|185335.2|24
1737386460000|2025-01-20 15:21:00|185509.6|185379.6|185501|185371|185517.7|185387.7|185501|185371|30
1737386470000|2025-01-20 15:21:10|185499.3|185369.3|185503.8|185373.8|185503.8|185373.8|185499.3|185369.3|15
1737386480000|2025-01-20 15:21:20|185503.7|185373.7|185513|185383|185513|185383|185503.7|185373.7|16
1737386490000|2025-01-20 15:21:30|185512.7|185382.7|185514.2|185384.2|185514.2|185384.2|185511.1|185381.1|22
1737386500000|2025-01-20 15:21:40|185513.5|185383.5|185521.1|185391.1|185521.9|185391.9|185513.5|185383.5|26
1737386510000|2025-01-20 15:21:50|185521.4|185391.4|185526.1|185396.1|185529.1|185399.1|185521.4|185391.4|25
1737386520000|2025-01-20 15:22:00|185526.3|185396.3|185510.6|185380.6|185527.2|185397.2|185510.3|185380.3|26
1737386530000|2025-01-20 15:22:10|185510.3|185380.3|185557.8|185427.8|185557.8|185427.8|185509.8|185379.8|24
1737386540000|2025-01-20 15:22:20|185555.6|185425.6|185543.4|185413.4|185558|185428|185534.1|185404.1|26
1737386550000|2025-01-20 15:22:30|185543.6|185413.6|185534.9|185404.9|185543.6|185413.6|185534.9|185404.9|15
1737386560000|2025-01-20 15:22:40|185535.1|185405.1|185558.7|185428.7|185558.7|185428.7|185534|185404|18
1737386570000|2025-01-20 15:22:50|185558.5|185428.5|185559.8|185429.8|185561.5|185431.5|185552.3|185422.3|22
1737386580000|2025-01-20 15:23:00|185559.3|185429.3|185560.3|185430.3|185560.3|185430.3|185549.7|185419.7|30
1737386590000|2025-01-20 15:23:10|185561.2|185431.2|185551.4|185421.4|185561.2|185431.2|185550.4|185420.4|19
1737386600000|2025-01-20 15:23:20|185551.3|185421.3|185562.6|185432.6|185562.6|185432.6|185551.1|185421.1|24
1737386610000|2025-01-20 15:23:30|185562.5|185432.5|185552.3|185422.3|185563.3|185433.3|185551.2|185421.2|22
1737386620000|2025-01-20 15:23:40|185553.2|185423.2|185557|185427|185557.9|185427.9|185543.5|185413.5|27
1737386630000|2025-01-20 15:23:50|185557.3|185427.3|185555.9|185425.9|185558|185428|185554.2|185424.2|14
1737386640000|2025-01-20 15:24:00|185553.6|185423.6|185556.4|185426.4|185559.4|185429.4|185545.3|185415.3|28
1737386650000|2025-01-20 15:24:10|185554.1|185424.1|185542.6|185412.6|185557.4|185427.4|185542.1|185412.1|24
1737386660000|2025-01-20 15:24:20|185543.3|185413.3|185541.4|185411.4|185544.9|185414.9|185541.1|185411.1|21
1737386670000|2025-01-20 15:24:30|185543.3|185413.3|185544.3|185414.3|185544.5|185414.5|185540.2|185410.2|20
1737386680000|2025-01-20 15:24:40|185544.2|185414.2|185555.2|185425.2|185558.6|185428.6|185541.4|185411.4|23
1737386690000|2025-01-20 15:24:50|185555|185425|185554.2|185424.2|185556.2|185426.2|185551.9|185421.9|30
1737386700000|2025-01-20 15:25:00|185554|185424|185545.8|185415.8|185560.9|185430.9|185545.6|185415.6|35
1737386710000|2025-01-20 15:25:10|185547.9|185417.9|185558.2|185428.2|185559|185429|185545.4|185415.4|25
1737386720000|2025-01-20 15:25:20|185563.2|185433.2|185621.8|185491.8|185621.8|185491.8|185563.2|185433.2|24
1737386730000|2025-01-20 15:25:30|185621.9|185491.9|185626.1|185496.1|185626.7|185496.7|185621.9|185491.9|27
1737386740000|2025-01-20 15:25:40|185625.5|185495.5|185635|185505|185638.9|185508.9|185621.1|185491.1|32
1737386750000|2025-01-20 15:25:50|185634.7|185504.7|185644.5|185514.5|185644.9|185514.9|185631.2|185501.2|27
1737386760000|2025-01-20 15:26:00|185644.3|185514.3|185670.3|185540.3|185670.3|185540.3|185644.3|185514.3|30
1737386770000|2025-01-20 15:26:10|185670.4|185540.4|185670.3|185540.3|185670.8|185540.8|185662.4|185532.4|26
1737386780000|2025-01-20 15:26:20|185670.8|185540.8|185679.4|185549.4|185679.4|185549.4|185670.1|185540.1|22
1737386790000|2025-01-20 15:26:30|185679.7|185549.7|185659.1|185569.1|185680|185575.5|185654.6|185537.2|26
1737386800000|2025-01-20 15:26:40|185657.9|185567.9|185661.9|185571.9|185664.9|185574.9|185655.6|185565.6|20
1737386810000|2025-01-20 15:26:50|185661.5|185571.5|185668.4|185538.4|185668.4|185575.2|185647|185531.4|19
1737386820000|2025-01-20 15:27:00|185667.3|185537.3|185658.1|185528.1|185667.3|185537.3|185641.3|185511.3|29
1737386830000|2025-01-20 15:27:10|185658|185528|185662.1|185532.1|185664.8|185534.8|185656.9|185526.9|31
1737386840000|2025-01-20 15:27:20|185662.2|185532.2|185666.3|185536.3|185666.6|185536.6|185656|185526|17
1737386850000|2025-01-20 15:27:30|185658.3|185528.3|185655.8|185525.8|185676.3|185546.3|185655.8|185525.8|20
1737386860000|2025-01-20 15:27:40|185656.4|185526.4|185681.3|185551.3|185685.7|185555.7|185656.4|185526.4|20
1737386870000|2025-01-20 15:27:50|185681.7|185551.7|185666.3|185536.3|185681.7|185551.7|185652.2|185522.2|25
1737386880000|2025-01-20 15:28:00|185666.6|185536.6|185677.3|185547.3|185678.3|185548.3|185658.8|185528.8|27
1737386890000|2025-01-20 15:28:10|185676.7|185546.7|185662.1|185532.1|185682.9|185552.9|185662.1|185532.1|17
1737386900000|2025-01-20 15:28:20|185660.2|185530.2|185654.9|185524.9|185660.2|185530.2|185650.6|185520.6|32
1737386910000|2025-01-20 15:28:30|185654.6|185524.6|185708.9|185578.9|185739.4|185609.4|185654.6|185524.6|32
1737386920000|2025-01-20 15:28:40|185704.9|185574.9|185718.6|185588.6|185720.6|185590.6|185704.9|185574.9|20
1737386930000|2025-01-20 15:28:50|185720.1|185590.1|185759.1|185629.1|185759.1|185629.1|185715.2|185585.2|36
1737386940000|2025-01-20 15:29:00|185757.5|185627.5|185766.4|185636.4|185767.5|185637.5|185753|185623|29
1737386950000|2025-01-20 15:29:10|185767.7|185637.7|185736.6|185646.6|185767.7|185655.7|185736.6|185634|29
1737386960000|2025-01-20 15:29:20|185739.9|185649.9|185725.7|185635.7|185739.9|185649.9|185724.8|185634.8|23
1737386970000|2025-01-20 15:29:30|185729.3|185639.3|185730.2|185640.2|185733.3|185643.3|185727.1|185637.1|12
1737386980000|2025-01-20 15:29:40|185730.9|185640.9|185721.2|185631.2|185732.6|185642.6|185719.3|185629.3|13
1737386990000|2025-01-20 15:29:50|185721.6|185631.6|185733.7|185643.7|185741.5|185651.5|185721.2|185631.2|25
1737387000000|2025-01-20 15:30:00|185740.3|185650.3|185738.2|185648.2|185741.4|185651.4|185736.2|185646.2|13
1737387010000|2025-01-20 15:30:10|185737.5|185647.5|185761.6|185631.6|185761.6|185652|185737.5|185630.1|22
1737387020000|2025-01-20 15:30:20|185762.4|185632.4|185761.4|185631.4|185762.8|185632.8|185757.8|185627.8|28
1737387030000|2025-01-20 15:30:30|185760.8|185630.8|185710.1|185580.1|185762.3|185632.3|185709.6|185579.6|32
1737387040000|2025-01-20 15:30:40|185708.9|185578.9|185709.3|185579.3|185718|185588|185708.9|185578.9|33
1737387050000|2025-01-20 15:30:50|185708.9|185578.9|185762|185632|185763.5|185633.5|185706.8|185576.8|33
1737387060000|2025-01-20 15:31:00|185761.8|185631.8|185761.8|185631.8|185763.1|185633.1|185760.2|185630.2|17
1737387070000|2025-01-20 15:31:10|185762.8|185632.8|185762.2|185632.2|185764|185634|185760.2|185630.2|22
1737387080000|2025-01-20 15:31:20|185763.2|185633.2|185762.7|185632.7|185763.8|185633.8|185760.7|185630.7|18
1737387090000|2025-01-20 15:31:30|185760.2|185630.2|185763|185633|185765.6|185635.6|185760.2|185630.2|20
1737387100000|2025-01-20 15:31:40|185764.8|185634.8|185763.5|185633.5|185764.8|185634.8|185762.8|185632.8|9
1737387110000|2025-01-20 15:31:50|185764.6|185634.6|185764.3|185634.3|185766|185636|185763.4|185633.4|20
1737387120000|2025-01-20 15:32:00|185765.3|185635.3|185762.2|185632.2|185765.3|185635.3|185760.5|185630.5|28
1737387130000|2025-01-20 15:32:10|185762.8|185632.8|185734.1|185644.1|185763|185657.5|185733.8|185632.8|18
1737387140000|2025-01-20 15:32:20|185733.9|185643.9|185690.4|185600.4|185733.9|185643.9|185672.4|185582.4|31
1737387150000|2025-01-20 15:32:30|185692.3|185602.3|185697.2|185607.2|185703|185613|185691.7|185601.7|33
1737387160000|2025-01-20 15:32:40|185696.8|185606.8|185703.6|185613.6|185709.1|185619.1|185696.4|185606.4|29
1737387170000|2025-01-20 15:32:50|185704.3|185614.3|185687.1|185597.1|185704.9|185614.9|185687.1|185597.1|19
1737387180000|2025-01-20 15:33:00|185687|185597|185677.4|185587.4|185687|185597|185677.4|185587.4|21
1737387190000|2025-01-20 15:33:10|185677.8|185587.8|185684.9|185594.9|185684.9|185594.9|185675.1|185585.1|22
1737387200000|2025-01-20 15:33:20|185691.1|185601.1|185736.1|185646.1|185739.7|185649.7|185691.1|185601.1|36
1737387210000|2025-01-20 15:33:30|185736.2|185646.2|185671.8|185581.8|185736.2|185646.2|185671.8|185581.8|34
1737387220000|2025-01-20 15:33:40|185672|185582|185661.7|185571.7|185675.9|185585.9|185660.4|185570.4|23
1737387230000|2025-01-20 15:33:50|185662.4|185572.4|185602.2|185512.2|185662.4|185572.4|185601.9|185511.9|18
1737387240000|2025-01-20 15:34:00|185602.1|185512.1|185599.3|185509.3|185603.5|185513.5|185599.3|185509.3|20
1737387250000|2025-01-20 15:34:10|185599.2|185509.2|185589.7|185499.7|185599.2|185509.2|185589.1|185499.1|19
1737387260000|2025-01-20 15:34:20|185588.8|185498.8|185576.9|185486.9|185588.8|185498.8|185576.8|185486.8|22
1737387270000|2025-01-20 15:34:30|185578.3|185488.3|185593.3|185503.3|185594.8|185504.8|185577.8|185487.8|23
1737387280000|2025-01-20 15:34:40|185594.5|185504.5|185578.1|185488.1|185594.5|185504.5|185576.1|185486.1|26
1737387290000|2025-01-20 15:34:50|185578.2|185488.2|185596.5|185506.5|185597.8|185507.8|185577.1|185487.1|14
1737387300000|2025-01-20 15:35:00|185599.5|185509.5|185564.6|185474.6|185599.5|185509.5|185564.1|185474.1|27
1737387310000|2025-01-20 15:35:10|185564.3|185474.3|185561.1|185471.1|185566|185476|185553.9|185463.9|25
1737387320000|2025-01-20 15:35:20|185561.3|185471.3|185487.7|185397.7|185561.3|185471.3|185471.5|185381.5|30
1737387330000|2025-01-20 15:35:30|185487.8|185397.8|185500.9|185410.9|185512.4|185422.4|185487.8|185397.8|18
1737387340000|2025-01-20 15:35:40|185500.8|185410.8|185557.1|185467.1|185568.2|185478.2|185500.8|185410.8|25
1737387350000|2025-01-20 15:35:50|185548.6|185458.6|185560.2|185470.2|185560.6|185470.6|185546|185456|31
1737387360000|2025-01-20 15:36:00|185558.5|185468.5|185560.3|185470.3|185564.8|185474.8|185555.2|185465.2|16
1737387370000|2025-01-20 15:36:10|185561|185471|185611.1|185481.1|185614.8|185514.9|185560.8|185470.8|25
1737387380000|2025-01-20 15:36:20|185612.9|185482.9|185629.2|185499.2|185632|185502|185609.3|185479.3|29
1737387390000|2025-01-20 15:36:30|185623.9|185493.9|185618|185488|185629.5|185499.5|185618|185488|22
1737387400000|2025-01-20 15:36:40|185617.8|185487.8|185628|185498|185628.7|185498.7|185617.8|185487.8|26
1737387410000|2025-01-20 15:36:50|185628.4|185498.4|185617.2|185487.2|185628.4|185498.4|185607.6|185477.6|25
1737387420000|2025-01-20 15:37:00|185617|185487|185567.9|185437.9|185622.4|185492.4|185567.3|185437.3|34
1737387430000|2025-01-20 15:37:10|185572.2|185442.2|185574.2|185444.2|185582.9|185452.9|185569.9|185439.9|26
1737387440000|2025-01-20 15:37:20|185580.7|185450.7|185629.1|185499.1|185633.1|185503.1|185580.7|185450.7|36
1737387450000|2025-01-20 15:37:30|185628.5|185498.5|185630.2|185500.2|185635.9|185541.1|185625.2|185495.2|28
1737387460000|2025-01-20 15:37:40|185630.7|185500.7|185624.5|185494.5|185637.2|185507.2|185623.9|185493.9|21
1737387470000|2025-01-20 15:37:50|185623.1|185493.1|185605.2|185475.2|185623.9|185493.9|185596.2|185466.2|28
1737387480000|2025-01-20 15:38:00|185605.8|185475.8|185603.1|185473.1|185612.6|185482.6|185600.3|185470.3|28
1737387490000|2025-01-20 15:38:10|185607.6|185477.6|185609.9|185479.9|185609.9|185479.9|185603.8|185473.8|14
1737387500000|2025-01-20 15:38:20|185614.6|185484.6|185590.5|185460.5|185615|185485|185586.7|185456.7|22
1737387510000|2025-01-20 15:38:30|185585.6|185455.6|185610|185480|185618.8|185488.8|185585.6|185455.6|23
1737387520000|2025-01-20 15:38:40|185608.5|185478.5|185600|185470|185608.7|185478.7|185598.3|185468.3|20
1737387530000|2025-01-20 15:38:50|185600.9|185470.9|185610|185480|185610|185480|185597.4|185467.4|21
1737387540000|2025-01-20 15:39:00|185615.9|185485.9|185610.4|185480.4|185618.9|185488.9|185609.9|185479.9|14
1737387550000|2025-01-20 15:39:10|185610.1|185480.1|185613.6|185483.6|185617.7|185487.7|185609.8|185479.8|15
1737387560000|2025-01-20 15:39:20|185617.4|185487.4|185731.8|185601.8|185732.2|185602.2|185617.4|185487.4|24
1737387570000|2025-01-20 15:39:30|185731.9|185601.9|185733.9|185603.9|185733.9|185603.9|185724.7|185594.7|7
1737387580000|2025-01-20 15:39:40|185724|185594|185729.3|185599.3|185743.3|185613.3|185724|185594|15
1737387590000|2025-01-20 15:39:50|185729.2|185599.2|185729.2|185599.2|185729.7|185599.7|185723.6|185593.6|11
1737387600000|2025-01-20 15:40:00|185729.1|185599.1|185738|185608|185738|185608|185729.1|185599.1|10
1737387610000|2025-01-20 15:40:10|185738.5|185608.5|185740.9|185610.9|185746.8|185616.8|185733.6|185603.6|13
1737387620000|2025-01-20 15:40:20|185741|185611|185735|185605|185743.8|185613.8|185730.2|185600.2|14
1737387630000|2025-01-20 15:40:30|185735.5|185605.5|185737|185607|185742.6|185612.6|185734.7|185604.7|23
1737387640000|2025-01-20 15:40:40|185736.7|185606.7|185737.4|185607.4|185739.1|185609.1|185734|185604|22
1737387650000|2025-01-20 15:40:50|185737.3|185607.3|185737.2|185607.2|185738.8|185608.8|185728|185598|20
1737387660000|2025-01-20 15:41:00|185737.8|185607.8|185789.5|185659.5|185791.4|185661.4|185732.2|185602.2|26
1737387670000|2025-01-20 15:41:10|185789.4|185659.4|185840.7|185710.7|185842.6|185712.6|185789.2|185659.2|34
1737387680000|2025-01-20 15:41:20|185840.6|185710.6|185845.3|185715.3|185846|185716|185838.8|185708.8|29
1737387690000|2025-01-20 15:41:30|185842.5|185712.5|185848.7|185718.7|185853.3|185723.3|185841.8|185711.8|18
1737387700000|2025-01-20 15:41:40|185847.7|185717.7|185840.8|185710.8|185847.8|185717.8|185830.4|185700.4|26
1737387710000|2025-01-20 15:41:50|185840.7|185710.7|185850.9|185720.9|185852.1|185722.1|185836.1|185706.1|25
1737387720000|2025-01-20 15:42:00|185851.8|185721.8|185811|185681|185853.1|185723.1|185810.8|185680.8|26
1737387730000|2025-01-20 15:42:10|185810.7|185680.7|185816.7|185686.7|185817|185687|185810.7|185680.7|13
1737387740000|2025-01-20 15:42:20|185816.5|185686.5|185816.5|185686.5|185816.7|185686.7|185810.9|185680.9|17
1737387750000|2025-01-20 15:42:30|185816.7|185686.7|185815.6|185685.6|185824.5|185694.5|185812.3|185682.3|19
1737387760000|2025-01-20 15:42:40|185815.2|185685.2|185813.1|185683.1|185815.2|185685.2|185811.6|185681.6|23
1737387770000|2025-01-20 15:42:50|185813.2|185683.2|185821.2|185691.2|185822.3|185692.3|185811.3|185681.3|19
1737387780000|2025-01-20 15:43:00|185820.7|185690.7|185810.7|185680.7|185820.7|185690.7|185808.2|185678.2|23
1737387790000|2025-01-20 15:43:10|185810.9|185680.9|185812.8|185682.8|185816.9|185686.9|185808|185678|25
1737387800000|2025-01-20 15:43:20|185813.2|185683.2|185815.3|185685.3|185815.3|185685.3|185812.9|185682.9|14
1737387810000|2025-01-20 15:43:30|185817|185687|185799.9|185709.9|185819.9|185710.2|185799.8|185682.4|18
1737387820000|2025-01-20 15:43:40|185795.4|185705.4|185798.9|185708.9|185800.6|185710.6|185795.4|185705.4|18
1737387830000|2025-01-20 15:43:50|185795|185705|185804.1|185714.1|185809|185719|185794.8|185704.8|22
1737387840000|2025-01-20 15:44:00|185803.9|185713.9|185817.4|185727.4|185819.2|185729.2|185801.7|185711.7|25
1737387850000|2025-01-20 15:44:10|185816.7|185726.7|185818.4|185728.4|185819.9|185729.9|185815.2|185725.2|16
1737387860000|2025-01-20 15:44:20|185818.2|185728.2|185828.5|185738.5|185828.5|185738.5|185814.9|185724.9|24
1737387870000|2025-01-20 15:44:30|185824.2|185734.2|185818.3|185728.3|185827.4|185737.4|185814|185724|28
1737387880000|2025-01-20 15:44:40|185820.6|185730.6|185822.4|185732.4|185837|185747|185817.3|185727.3|22
1737387890000|2025-01-20 15:44:50|185822.2|185732.2|185829.9|185739.9|185853.7|185763.7|185822|185732|23
1737387900000|2025-01-20 15:45:00|185826.5|185736.5|185827.3|185737.3|185831.3|185741.3|185821.6|185731.6|22
1737387910000|2025-01-20 15:45:10|185827.1|185737.1|185854.3|185764.3|185856.3|185766.3|185825.2|185735.2|23
1737387920000|2025-01-20 15:45:20|185852.8|185762.8|185890.6|185800.6|185898.3|185808.3|185852.8|185762.8|17
1737387930000|2025-01-20 15:45:30|185890.9|185800.9|185897.4|185807.4|185899.8|185809.8|185888.1|185798.1|17
1737387940000|2025-01-20 15:45:40|185898.1|185808.1|185948.7|185818.7|185948.7|185849.1|185891|185801|28
1737387950000|2025-01-20 15:45:50|185954.4|185824.4|185957.3|185827.3|185957.3|185827.3|185949.2|185819.2|22
1737387960000|2025-01-20 15:46:00|185951.1|185821.1|185897.3|185767.3|185951.1|185821.1|185896.5|185766.5|29
1737387970000|2025-01-20 15:46:10|185897|185767|185931.3|185801.3|185938.4|185808.4|185897|185767|31
1737387980000|2025-01-20 15:46:20|185932.2|185802.2|185926.1|185796.1|185932.2|185802.2|185926.1|185796.1|19
1737387990000|2025-01-20 15:46:30|185926.7|185796.7|185885.4|185755.4|185936.5|185806.5|185885.4|185755.4|28
1737388000000|2025-01-20 15:46:40|185885.2|185755.2|185883.1|185753.1|185886.9|185756.9|185880.4|185750.4|26
1737388010000|2025-01-20 15:46:50|185882.8|185752.8|185884.2|185754.2|185884.2|185754.2|185879.6|185749.6|18
1737388020000|2025-01-20 15:47:00|185885.5|185755.5|185862.6|185732.6|185886.3|185756.3|185861.6|185731.6|29
1737388030000|2025-01-20 15:47:10|185860.4|185730.4|185860.6|185730.6|185864.2|185734.2|185858.8|185728.8|31
1737388040000|2025-01-20 15:47:20|185859.5|185729.5|185858.7|185728.7|185861.4|185731.4|185857.2|185727.2|27
1737388050000|2025-01-20 15:47:30|185844.2|185714.2|185847.1|185717.1|185847.5|185717.5|185844.2|185714.2|19
1737388060000|2025-01-20 15:47:40|185846.9|185716.9|185815.2|185685.2|185847.4|185717.4|185815|185685|19
1737388070000|2025-01-20 15:47:50|185814.6|185684.6|185814|185684|185815.5|185685.5|185813.9|185683.9|16
1737388080000|2025-01-20 15:48:00|185813.9|185683.9|185816.2|185686.2|185816.2|185686.2|185812.7|185682.7|20
1737388090000|2025-01-20 15:48:10|185813.9|185683.9|185810.7|185680.7|185814.8|185684.8|185810.7|185680.7|13
1737388100000|2025-01-20 15:48:20|185812|185682|185816.4|185686.4|185818.5|185688.5|185811.9|185681.9|21
1737388110000|2025-01-20 15:48:30|185817.7|185687.7|185818.5|185688.5|185825.5|185695.5|185815.3|185685.3|20
1737388120000|2025-01-20 15:48:40|185817.8|185687.8|185815.3|185685.3|185818.7|185688.7|185812|185682|17
1737388130000|2025-01-20 15:48:50|185815|185685|185801.3|185671.3|185815|185685|185801.3|185671.3|25
1737388140000|2025-01-20 15:49:00|185806.6|185676.6|185809.3|185679.3|185811.8|185681.8|185804.8|185674.8|27
1737388150000|2025-01-20 15:49:10|185808.7|185678.7|185803.1|185673.1|185809.4|185679.4|185797.3|185667.3|20
1737388160000|2025-01-20 15:49:20|185802.6|185672.6|185808|185678|185808.2|185678.2|185799.9|185669.9|20
1737388170000|2025-01-20 15:49:30|185808.6|185678.6|185807|185677|185811.6|185681.6|185804.6|185674.6|18
1737388180000|2025-01-20 15:49:40|185806.8|185676.8|185812.4|185682.4|185813.3|185683.3|185801.6|185671.6|26
1737388190000|2025-01-20 15:49:50|185812.8|185682.8|185809.8|185679.8|185818.5|185688.5|185801.8|185671.8|29
1737388200000|2025-01-20 15:50:00|185808.8|185678.8|185815.6|185685.6|185816.3|185686.3|185808.8|185678.8|15
1737388210000|2025-01-20 15:50:10|185815.7|185685.7|185819.3|185689.3|185822.1|185692.1|185815.7|185685.7|17
1737388220000|2025-01-20 15:50:20|185818.8|185688.8|185816.5|185686.5|185819.5|185689.5|185811.5|185681.5|22
1737388230000|2025-01-20 15:50:30|185816.1|185686.1|185900.4|185770.4|185900.4|185770.4|185816.1|185686.1|29
1737388240000|2025-01-20 15:50:40|185900.3|185770.3|185910.8|185780.8|185919.3|185789.3|185900.3|185770.3|24
1737388250000|2025-01-20 15:50:50|185909.9|185779.9|185926|185796|185926.6|185796.6|185893.2|185763.2|32
1737388260000|2025-01-20 15:51:00|185926.7|185796.7|185935|185805|185936.6|185806.6|185925.5|185795.5|25
1737388270000|2025-01-20 15:51:10|185935.4|185805.4|185938|185808|185938.9|185808.9|185929.6|185799.6|23
1737388280000|2025-01-20 15:51:20|185938.7|185808.7|185943|185813|185943|185813|185936.9|185806.9|28
1737388290000|2025-01-20 15:51:30|185941.9|185811.9|185933.9|185803.9|185944.4|185814.4|185924.4|185794.4|35
1737388300000|2025-01-20 15:51:40|185932.8|185802.8|185879.3|185749.3|185933.9|185803.9|185879.3|185749.3|27
1737388310000|2025-01-20 15:51:50|185878.1|185748.1|185885.7|185755.7|185888|185758|185873.5|185743.5|32
1737388320000|2025-01-20 15:52:00|185884.4|185754.4|185868.7|185738.7|185884.5|185754.5|185868.7|185738.7|33
1737388330000|2025-01-20 15:52:10|185868.6|185738.6|185881.2|185751.2|185882.7|185752.7|185868.6|185738.6|27
1737388340000|2025-01-20 15:52:20|185881.4|185751.4|185866.6|185736.6|185882|185752|185865.9|185735.9|28
1737388350000|2025-01-20 15:52:30|185866.4|185736.4|185853.1|185723.1|185866.4|185736.4|185853.1|185723.1|26
1737388360000|2025-01-20 15:52:40|185853.4|185723.4|185882.5|185752.5|185882.6|185752.6|185853.4|185723.4|25
1737388370000|2025-01-20 15:52:50|185885.6|185755.6|185874.3|185744.3|185888|185758|185868.4|185738.4|22
1737388380000|2025-01-20 15:53:00|185876.8|185746.8|185892|185762|185896.6|185766.6|185871.7|185741.7|27
1737388390000|2025-01-20 15:53:10|185892.4|185762.4|185894.7|185764.7|185896.8|185766.8|185886.8|185756.8|20
1737388400000|2025-01-20 15:53:20|185894.2|185764.2|185881.7|185751.7|185894.2|185764.2|185880|185750|14
1737388410000|2025-01-20 15:53:30|185881.4|185751.4|185883.9|185753.9|185884.4|185754.4|185878.3|185748.3|15
1737388420000|2025-01-20 15:53:40|185883.6|185753.6|185864.6|185734.6|185883.6|185753.6|185860|185730|25
1737388430000|2025-01-20 15:53:50|185865.3|185735.3|185860.1|185730.1|185867.4|185737.4|185860.1|185730.1|13
1737388440000|2025-01-20 15:54:00|185854.4|185724.4|185861.1|185731.1|185864|185734|185854.4|185724.4|17
1737388450000|2025-01-20 15:54:10|185861.2|185731.2|185866.4|185736.4|185868.3|185738.3|185861.2|185731.2|17
1737388460000|2025-01-20 15:54:20|185862.2|185732.2|185884.8|185754.8|185884.8|185754.8|185862.2|185732.2|16
1737388470000|2025-01-20 15:54:30|185887.2|185757.2|185893.8|185763.8|185893.8|185763.8|185887.2|185757.2|16
1737388480000|2025-01-20 15:54:40|185889.1|185759.1|185890.4|185760.4|185892.8|185762.8|185883.7|185753.7|17
1737388490000|2025-01-20 15:54:50|185887.9|185757.9|185890.7|185760.7|185890.7|185760.7|185887|185757|26
1737388500000|2025-01-20 15:55:00|185890.6|185760.6|185879|185749|185890.6|185760.6|185875.6|185745.6|20
1737388510000|2025-01-20 15:55:10|185877.8|185747.8|185887.3|185757.3|185893.4|185763.4|185877.8|185747.8|35
1737388520000|2025-01-20 15:55:20|185886.7|185756.7|185889.6|185759.6|185893.4|185763.4|185886.4|185756.4|23
1737388530000|2025-01-20 15:55:30|185889.7|185759.7|185929.3|185799.3|185929.3|185799.3|185888.4|185758.4|21
1737388540000|2025-01-20 15:55:40|185929.1|185799.1|185962.6|185832.6|185962.6|185852.7|185905.8|185796.9|32
1737388550000|2025-01-20 15:55:50|185959.6|185829.6|185954.5|185824.5|185964.1|185834.1|185953.4|185823.4|22
1737388560000|2025-01-20 15:56:00|185953.5|185823.5|185943.9|185813.9|185953.5|185823.5|185937.3|185807.3|20
1737388570000|2025-01-20 15:56:10|185944.3|185814.3|185936.1|185806.1|185944.3|185814.3|185936.1|185806.1|15
1737388580000|2025-01-20 15:56:20|185933.7|185803.7|185938|185808|185938|185808|185918.5|185788.5|16
1737388590000|2025-01-20 15:56:30|185938.3|185808.3|185939.7|185809.7|185943.3|185813.3|185937.4|185807.4|11
1737388600000|2025-01-20 15:56:40|185939.5|185809.5|185917.7|185787.7|185940.2|185810.2|185917.7|185787.7|23
1737388610000|2025-01-20 15:56:50|185917.5|185787.5|185910.6|185780.6|185923.1|185793.1|185910.6|185780.6|19
1737388620000|2025-01-20 15:57:00|185916.9|185786.9|185920.9|185790.9|185924.8|185794.8|185914.2|185784.2|23
1737388630000|2025-01-20 15:57:10|185919.2|185789.2|185925.8|185795.8|185925.8|185795.8|185917.3|185787.3|17
1737388640000|2025-01-20 15:57:20|185925.7|185795.7|185908.5|185818.5|185925.7|185818.5|185884.4|185783.8|20
1737388650000|2025-01-20 15:57:30|185891|185801|185945.2|185815.2|185948.3|185831.8|185890.9|185800.9|16
1737388660000|2025-01-20 15:57:40|185944.8|185814.8|185933.5|185843.5|185944.8|185845.8|185931.5|185812|17
1737388670000|2025-01-20 15:57:50|185933.6|185843.6|185935.5|185845.5|185935.6|185845.6|185931.3|185841.3|19
1737388680000|2025-01-20 15:58:00|185935.6|185845.6|185930.5|185840.5|185935.6|185845.6|185930|185840|15
1737388690000|2025-01-20 15:58:10|185931.3|185841.3|185930.7|185840.7|185931.6|185841.6|185930.3|185840.3|16
1737388700000|2025-01-20 15:58:20|185930.5|185840.5|185953|185863|185953.2|185863.2|185927.3|185837.3|25
1737388710000|2025-01-20 15:58:30|185953.5|185863.5|185949.7|185859.7|185953.9|185863.9|185949.7|185859.7|13
1737388720000|2025-01-20 15:58:40|185949.9|185859.9|185952.5|185862.5|185953.6|185863.6|185946.4|185856.4|16
1737388730000|2025-01-20 15:58:50|185953.6|185863.6|185977.7|185887.7|185977.7|185887.7|185953.6|185863.6|19
1737388740000|2025-01-20 15:59:00|185977.8|185887.8|185983.5|185893.5|185985.9|185895.9|185972.7|185882.7|26
1737388750000|2025-01-20 15:59:10|185984.2|185894.2|185980.7|185890.7|185984.4|185894.4|185978|185888|27
1737388760000|2025-01-20 15:59:20|185981.6|185891.6|185980.9|185890.9|185982.3|185892.3|185980.9|185890.9|12
1737388770000|2025-01-20 15:59:30|185978.9|185888.9|185974.1|185884.1|185980.3|185890.3|185972|185882|23
1737388780000|2025-01-20 15:59:40|185977.6|185887.6|185976|185886|185977.6|185887.6|185971.8|185881.8|5
1737388790000|2025-01-20 15:59:50|185975.8|185885.8|185960.2|185870.2|185976.7|185886.7|185957.5|185867.5|11
1737388800000|2025-01-20 16:00:00|185960.3|185870.3|185956.4|185866.4|185975.5|185885.5|185952.9|185862.9|18
1737388810000|2025-01-20 16:00:10|185956.2|185866.2|185960.5|185870.5|185960.5|185870.5|185956.2|185866.2|12
1737388820000|2025-01-20 16:00:20|185957.7|185867.7|185966.6|185876.6|185968|185878|185956.3|185866.3|17
1737388830000|2025-01-20 16:00:30|185961.8|185871.8|185963.5|185873.5|185963.5|185873.5|185957.3|185867.3|16
1737388840000|2025-01-20 16:00:40|185963.1|185873.1|185970.6|185880.6|185970.6|185880.6|185963.1|185873.1|10
1737388850000|2025-01-20 16:00:50|185972.7|185882.7|186000|185910|186004.1|185914.1|185967.9|185877.9|18
1737388860000|2025-01-20 16:01:00|186001.7|185911.7|186020|185930|186037.5|185947.5|185993.8|185903.8|27
1737388870000|2025-01-20 16:01:10|186036.4|185946.4|185957.3|185867.3|186036.4|185946.4|185956.8|185866.8|24
1737388880000|2025-01-20 16:01:20|185957.4|185867.4|185909.6|185819.6|185961.5|185870.2|185909.6|185818.6|22
1737388890000|2025-01-20 16:01:30|185907.4|185817.4|185954.8|185864.8|185961.4|185871.4|185907.4|185817.4|22
1737388900000|2025-01-20 16:01:40|185938.4|185848.4|185900.1|185810.1|185941.9|185851.9|185897|185807|19
1737388910000|2025-01-20 16:01:50|185900|185810|185896.2|185806.2|185923.6|185833.6|185896.2|185806.2|16
1737388920000|2025-01-20 16:02:00|185895.9|185805.9|185881.4|185791.4|185896.3|185806.3|185881.4|185791.4|13
1737388930000|2025-01-20 16:02:10|185872.6|185782.6|185859.3|185769.3|185872.6|185782.6|185859.3|185769.3|26
1737388940000|2025-01-20 16:02:20|185859|185769|185854.3|185764.3|185859.1|185769.1|185853.8|185763.8|12
1737388950000|2025-01-20 16:02:30|185854.4|185764.4|185854.4|185764.4|185854.9|185764.9|185852.8|185762.8|14
1737388960000|2025-01-20 16:02:40|185854.3|185764.3|185853.1|185763.1|185854.3|185764.3|185851.7|185761.7|16
1737388970000|2025-01-20 16:02:50|185853.2|185763.2|185832.6|185742.6|185853.2|185763.2|185822.5|185732.5|15
1737388980000|2025-01-20 16:03:00|185833.8|185743.8|185829.4|185739.4|185834.9|185744.9|185824|185734|27
1737388990000|2025-01-20 16:03:10|185828.8|185738.8|185828|185738|185829.2|185739.2|185826.9|185736.9|21
1737389000000|2025-01-20 16:03:20|185827.7|185737.7|185831.7|185741.7|185832.5|185742.5|185812.2|185722.2|16
1737389010000|2025-01-20 16:03:30|185830.2|185740.2|185871.2|185741.2|185872.2|185743.9|185830.2|185735.7|26
1737389020000|2025-01-20 16:03:40|185870.5|185740.5|185872.2|185742.2|185872.4|185742.4|185868.7|185738.7|20
1737389030000|2025-01-20 16:03:50|185872.4|185742.4|185879.7|185749.7|185879.8|185749.8|185872.1|185742.1|14
1737389040000|2025-01-20 16:04:00|185879.5|185749.5|185875.2|185745.2|185879.5|185749.5|185869.7|185739.7|26
1737389050000|2025-01-20 16:04:10|185875.5|185745.5|185874.3|185744.3|185875.5|185745.5|185873.1|185743.1|17
1737389060000|2025-01-20 16:04:20|185873.9|185743.9|185867.9|185737.9|185877.5|185747.5|185867.4|185737.4|21
1737389070000|2025-01-20 16:04:30|185872.2|185742.2|185879.7|185749.7|185879.7|185749.7|185868.1|185738.1|19
1737389080000|2025-01-20 16:04:40|185879.4|185749.4|185881.1|185751.1|185881.5|185751.5|185879|185749|16
1737389090000|2025-01-20 16:04:50|185881.6|185751.6|185878.3|185748.3|185881.6|185751.6|185878.1|185748.1|11
1737389100000|2025-01-20 16:05:00|185878.4|185748.4|185877.8|185747.8|185878.4|185748.4|185872.3|185742.3|12
1737389110000|2025-01-20 16:05:10|185878.1|185748.1|185874.9|185744.9|185880.3|185750.3|185874.9|185744.9|17
1737389120000|2025-01-20 16:05:20|185874.6|185744.6|185874.8|185744.8|185874.8|185744.8|185874.3|185744.3|6
1737389130000|2025-01-20 16:05:30|185874.2|185744.2|185875.4|185745.4|185877.5|185747.5|185872.3|185742.3|19
1737389140000|2025-01-20 16:05:40|185875.5|185745.5|185877.3|185747.3|185877.3|185747.3|185874.3|185744.3|18
1737389150000|2025-01-20 16:05:50|185877.5|185747.5|185877.2|185747.2|185877.5|185747.5|185876.2|185746.2|9
1737389160000|2025-01-20 16:06:00|185877.1|185747.1|185876.4|185746.4|185877.6|185747.6|185876.2|185746.2|12
1737389170000|2025-01-20 16:06:10|185876.3|185746.3|185892.7|185762.7|185892.7|185762.7|185876.3|185746.3|22
1737389180000|2025-01-20 16:06:20|185889.3|185759.3|185896.3|185766.3|185896.3|185766.3|185889.3|185759.3|18
1737389190000|2025-01-20 16:06:30|185896.5|185766.5|185900.4|185770.4|185900.6|185770.6|185892.4|185762.4|14
1737389200000|2025-01-20 16:06:40|185900.2|185770.2|185900|185770|185900.8|185770.8|185900|185770|9
1737389210000|2025-01-20 16:06:50|185900.4|185770.4|185902.1|185772.1|185902.2|185772.2|185900.4|185770.4|8
1737389220000|2025-01-20 16:07:00|185901.7|185771.7|185900.8|185770.8|185904.2|185774.2|185900.6|185770.6|12
1737389230000|2025-01-20 16:07:10|185901.5|185771.5|185900.6|185770.6|185901.6|185771.6|185900.6|185770.6|10
1737389240000|2025-01-20 16:07:20|185901.1|185771.1|185899.7|185769.7|185901.5|185771.5|185899.7|185769.7|6
1737389250000|2025-01-20 16:07:30|185899.1|185769.1|185896.5|185766.5|185900.1|185770.1|185896|185766|14
1737389260000|2025-01-20 16:07:40|185896.7|185766.7|185901.5|185771.5|185901.5|185771.5|185896.7|185766.7|11
1737389270000|2025-01-20 16:07:50|185901.7|185771.7|185933.7|185803.7|185934.2|185804.2|185901.7|185771.7|11
1737389280000|2025-01-20 16:08:00|185935.3|185805.3|185940.9|185810.9|185941|185811|185934.9|185804.9|12
1737389290000|2025-01-20 16:08:10|185941|185811|185941.9|185811.9|185943.7|185813.7|185940.8|185810.8|12
1737389300000|2025-01-20 16:08:20|185942|185812|185923.7|185793.7|185942|185812|185922.8|185792.8|11
1737389310000|2025-01-20 16:08:30|185915.4|185785.4|185919.5|185789.5|185924.4|185794.4|185914.1|185784.1|12
1737389320000|2025-01-20 16:08:40|185922.7|185792.7|185924|185794|185924.5|185794.5|185922.7|185792.7|7
1737389330000|2025-01-20 16:08:50|185923.9|185793.9|185917.7|185787.7|185923.9|185793.9|185917.7|185787.7|14
1737389340000|2025-01-20 16:09:00|185917.9|185787.9|185914.8|185784.8|185923.6|185793.6|185914.4|185784.4|20
1737389350000|2025-01-20 16:09:10|185912.9|185782.9|185912.4|185782.4|185912.9|185782.9|185911.7|185781.7|11
1737389360000|2025-01-20 16:09:20|185911.9|185781.9|185912.6|185782.6|185913.4|185783.4|185911.6|185781.6|13
1737389370000|2025-01-20 16:09:30|185913.4|185783.4|185922.6|185792.6|185922.6|185792.6|185913.4|185783.4|7
1737389380000|2025-01-20 16:09:40|185948.4|185818.4|185961.4|185831.4|185961.8|185831.8|185948.4|185818.4|19
1737389390000|2025-01-20 16:09:50|185961.8|185831.8|185956|185826|185961.8|185831.8|185956|185826|14
1737389400000|2025-01-20 16:10:00|185956.1|185826.1|185911.3|185781.3|185956.1|185826.1|185911.3|185781.3|18
1737389410000|2025-01-20 16:10:10|185911.2|185781.2|185910.1|185780.1|185911.2|185781.2|185909.3|185779.3|12
1737389420000|2025-01-20 16:10:20|185909.8|185779.8|185913.1|185783.1|185913.6|185783.6|185909.8|185779.8|10
1737389430000|2025-01-20 16:10:30|185914|185784|185926.8|185796.8|185926.8|185796.8|185914|185784|10
1737389440000|2025-01-20 16:10:40|185926.6|185796.6|185953.7|185823.7|185953.7|185823.7|185926.6|185796.6|12
1737389450000|2025-01-20 16:10:50|185953.1|185823.1|185951|185821|185953.1|185823.1|185950.8|185820.8|13
1737389460000|2025-01-20 16:11:00|185950.8|185820.8|185954.5|185824.5|185954.5|185824.5|185950.3|185820.3|7
1737389470000|2025-01-20 16:11:10|185953.8|185823.8|185955.5|185825.5|185955.5|185825.5|185952.6|185822.6|14
1737389480000|2025-01-20 16:11:20|185964.5|185834.5|185964.4|185834.4|185968.4|185838.4|185961.3|185831.3|23
1737389490000|2025-01-20 16:11:30|185965.1|185835.1|185964.1|185834.1|185968|185838|185963.8|185833.8|13
1737389500000|2025-01-20 16:11:40|185964|185834|185964|185834|185964.5|185834.5|185963.6|185833.6|11
1737389510000|2025-01-20 16:11:50|185963.7|185833.7|185963.5|185833.5|185966.1|185836.1|185962.4|185832.4|12
1737389520000|2025-01-20 16:12:00|185966.4|185836.4|185993.9|185863.9|185996.5|185866.5|185966.2|185836.2|22
1737389530000|2025-01-20 16:12:10|185993.4|185863.4|185993.9|185863.9|185995|185865|185993.4|185863.4|12
1737389540000|2025-01-20 16:12:20|185993.7|185863.7|185992.5|185862.5|185995.6|185865.6|185992|185862|15
1737389550000|2025-01-20 16:12:30|185994|185864|185991.1|185861.1|185994.6|185864.6|185990.2|185860.2|13
1737389560000|2025-01-20 16:12:40|185988.5|185858.5|185987.4|185857.4|185990.9|185860.9|185984.9|185854.9|18
1737389570000|2025-01-20 16:12:50|185986.9|185856.9|185981.4|185851.4|185988.3|185858.3|185981.4|185851.4|17
1737389580000|2025-01-20 16:13:00|185980.9|185850.9|185968.4|185838.4|185981.9|185851.9|185967.1|185837.1|24
1737389590000|2025-01-20 16:13:10|185969|185839|185954.8|185864.8|185969|185869.2|185951.5|185839|20
1737389600000|2025-01-20 16:13:20|185954.7|185864.7|185954.5|185864.5|185956.5|185866.5|185954.3|185864.3|20
1737389610000|2025-01-20 16:13:30|185953.1|185863.1|185944.8|185854.8|185953.6|185863.6|185944.8|185854.8|21
1737389620000|2025-01-20 16:13:40|185944.6|185854.6|185947|185857|185947.2|185857.2|185943.4|185853.4|18
1737389630000|2025-01-20 16:13:50|185946|185856|185894.1|185804.1|185946.3|185856.3|185890.6|185800.6|22
1737389640000|2025-01-20 16:14:00|185895.7|185805.7|185892.7|185802.7|185903.1|185813.1|185891.8|185801.8|23
1737389650000|2025-01-20 16:14:10|185892.4|185802.4|185876.1|185786.1|185892.4|185802.4|185874.3|185784.3|14
1737389660000|2025-01-20 16:14:20|185875.8|185785.8|185876.1|185786.1|185876.7|185786.7|185875|185785|10
1737389670000|2025-01-20 16:14:30|185875.9|185785.9|185884.6|185794.6|185885|185795|185875|185785|17
1737389680000|2025-01-20 16:14:40|185884.1|185794.1|185887.5|185797.5|185887.5|185797.5|185883.4|185793.4|10
1737389690000|2025-01-20 16:14:50|185889.5|185799.5|185893|185803|185899.8|185809.8|185889.5|185799.5|20
1737389700000|2025-01-20 16:15:00|185893.1|185803.1|185892.5|185802.5|185894.1|185804.1|185890.8|185800.8|17
1737389710000|2025-01-20 16:15:10|185892.7|185802.7|185893|185803|185893.3|185803.3|185892.7|185802.7|4
1737389720000|2025-01-20 16:15:20|185892.9|185802.9|185943.4|185853.4|185943.4|185853.4|185892.9|185802.9|11
1737389730000|2025-01-20 16:15:30|185944.3|185854.3|185945.3|185855.3|185947.8|185857.8|185944.3|185854.3|20
1737389740000|2025-01-20 16:15:40|185945.1|185855.1|185947|185857|185947.3|185857.3|185945.1|185855.1|7
1737389750000|2025-01-20 16:15:50|185947.3|185857.3|185940.9|185850.9|185947.3|185857.3|185940.9|185850.9|9
1737389760000|2025-01-20 16:16:00|185940.5|185850.5|185897.6|185807.6|185940.5|185850.5|185893.6|185803.6|21
1737389770000|2025-01-20 16:16:10|185898|185808|185903.4|185813.4|185905.8|185815.8|185894|185804|19
1737389780000|2025-01-20 16:16:20|185903.2|185813.2|185895.4|185805.4|185903.2|185813.2|185895.1|185805.1|7
1737389790000|2025-01-20 16:16:30|185895.6|185805.6|185894.7|185804.7|185895.6|185805.6|185894.4|185804.4|10
1737389800000|2025-01-20 16:16:40|185895.2|185805.2|185915.3|185825.3|185915.3|185825.3|185893.6|185803.6|20
1737389810000|2025-01-20 16:16:50|185917.8|185827.8|185931|185841|185931.2|185841.2|185917.8|185827.8|20
1737389820000|2025-01-20 16:17:00|185930.6|185840.6|185929.3|185839.3|185932.6|185842.6|185928.9|185838.9|25
1737389830000|2025-01-20 16:17:10|185929.2|185839.2|185928.6|185838.6|185929.6|185839.6|185928.4|185838.4|17
1737389840000|2025-01-20 16:17:20|185928.8|185838.8|185927.9|185837.9|185931.8|185841.8|185925.4|185835.4|18
1737389850000|2025-01-20 16:17:30|185927.5|185837.5|185930.2|185840.2|185938.8|185848.8|185927.1|185837.1|23
1737389860000|2025-01-20 16:17:40|185929.7|185839.7|185937.3|185847.3|185941.5|185851.5|185929.7|185839.7|14
1737389870000|2025-01-20 16:17:50|185937.1|185847.1|185938.1|185848.1|185938.8|185848.8|185937|185847|16
1737389880000|2025-01-20 16:18:00|185937.5|185847.5|185928.3|185838.3|185938|185848|185927.7|185837.7|15
1737389890000|2025-01-20 16:18:10|185927.9|185837.9|185929.2|185839.2|185930|185840|185927.9|185837.9|15
1737389900000|2025-01-20 16:18:20|185929.3|185839.3|185928.4|185838.4|185932.5|185842.5|185927.3|185837.3|20
1737389910000|2025-01-20 16:18:30|185928.3|185838.3|185938.5|185848.5|185938.6|185848.6|185928.1|185838.1|17
1737389920000|2025-01-20 16:18:40|185938.3|185848.3|185938.8|185848.8|185938.8|185848.8|185932.7|185842.7|14
1737389930000|2025-01-20 16:18:50|185938.7|185848.7|185938.8|185848.8|185941.2|185851.2|185938.5|185848.5|10
1737389940000|2025-01-20 16:19:00|185938.9|185848.9|185943|185853|185948.2|185858.2|185938.5|185848.5|19
1737389950000|2025-01-20 16:19:10|185943.4|185853.4|185940.4|185850.4|185943.5|185853.5|185937.8|185847.8|11
1737389960000|2025-01-20 16:19:20|185940.3|185850.3|185939.4|185849.4|185940.7|185850.7|185939.3|185849.3|6
1737389970000|2025-01-20 16:19:30|185935.9|185845.9|185935.4|185845.4|185938.7|185848.7|185935.2|185845.2|10
1737389980000|2025-01-20 16:19:40|185935.1|185845.1|185938.5|185848.5|185938.5|185848.5|185934.6|185844.6|9
1737389990000|2025-01-20 16:19:50|185935.3|185845.3|185912.4|185822.4|185935.4|185845.4|185903.3|185813.3|17
1737390000000|2025-01-20 16:20:00|185897.5|185807.5|185895|185805|185909.3|185819.3|185895|185805|22
1737390010000|2025-01-20 16:20:10|185894.8|185804.8|185897.4|185807.4|185898.8|185808.8|185894.8|185804.8|12
1737390020000|2025-01-20 16:20:20|185897.1|185807.1|185897.2|185807.2|185897.5|185807.5|185897.1|185807.1|6
1737390030000|2025-01-20 16:20:30|185896.7|185806.7|185878.2|185788.2|185896.7|185806.7|185877.5|185787.5|12
1737390040000|2025-01-20 16:20:40|185878.8|185788.8|185880.7|185790.7|185885.6|185795.6|185878.8|185788.8|6
1737390050000|2025-01-20 16:20:50|185879.8|185789.8|185884.7|185794.7|185884.7|185794.7|185879.8|185789.8|3
1737390060000|2025-01-20 16:21:00|185880|185790|185885.2|185795.2|185885.2|185795.2|185880|185790|5
1737390070000|2025-01-20 16:21:10|185885.1|185795.1|185885.1|185795.1|185885.1|185795.1|185885.1|185795.1|1
1737390080000|2025-01-20 16:21:20|185884.7|185794.7|185881.9|185791.9|185884.7|185794.7|185881.9|185791.9|6
1737390090000|2025-01-20 16:21:30|185882|185792|185882.3|185792.3|185882.3|185792.3|185881.9|185791.9|3
1737390100000|2025-01-20 16:21:40|185882.2|185792.2|185882.2|185792.2|185882.3|185792.3|185881.9|185791.9|9
1737390110000|2025-01-20 16:21:50|185881.7|185791.7|185892|185802|185894.4|185804.4|185881.7|185791.7|15
1737390120000|2025-01-20 16:22:00|185896.1|185806.1|185897.9|185807.9|185898|185808|185896|185806|14
1737390130000|2025-01-20 16:22:10|185898|185808|185895.8|185805.8|185899.1|185809.1|185895.8|185805.8|12
1737390140000|2025-01-20 16:22:20|185895.9|185805.9|185893.9|185803.9|185895.9|185805.9|185893.9|185803.9|6
1737390150000|2025-01-20 16:22:30|185894|185804|185893.7|185803.7|185894.1|185804.1|185891.5|185801.5|8
1737390160000|2025-01-20 16:22:40|185894.2|185804.2|185893.5|185803.5|185894.2|185804.2|185893.4|185803.4|5
1737390170000|2025-01-20 16:22:50|185894|185804|185893.4|185803.4|185894|185804|185890.9|185800.9|5
1737390180000|2025-01-20 16:23:00|185893.5|185803.5|185892.1|185802.1|185893.5|185803.5|185892.1|185802.1|5
1737390190000|2025-01-20 16:23:10|185892.2|185802.2|185815.9|185725.9|185892.5|185802.5|185807|185717|16
1737390200000|2025-01-20 16:23:20|185807.5|185717.5|185808.6|185718.6|185814.4|185724.4|185795.5|185705.5|30
1737390210000|2025-01-20 16:23:30|185808.7|185718.7|185800.7|185710.7|185808.7|185718.7|185795.1|185705.1|25
1737390220000|2025-01-20 16:23:40|185800.5|185710.5|185803.7|185713.7|185805.2|185715.2|185793.9|185703.9|20
1737390230000|2025-01-20 16:23:50|185803.8|185713.8|185815.7|185685.7|185819|185722|185803|185685.7|16
1737390240000|2025-01-20 16:24:00|185815.2|185685.2|185805.5|185675.5|185815.2|185685.2|185802.8|185672.8|17
1737390250000|2025-01-20 16:24:10|185802.3|185672.3|185797.7|185667.7|185802.3|185672.3|185793.3|185663.3|22
1737390260000|2025-01-20 16:24:20|185797.6|185667.6|185803.7|185673.7|185804|185674|185790|185660|24
1737390270000|2025-01-20 16:24:30|185803.4|185673.4|185802.7|185672.7|185803.9|185673.9|185802.1|185672.1|11
1737390280000|2025-01-20 16:24:40|185804.1|185674.1|185791.7|185661.7|185805.8|185675.8|185791.7|185661.7|21
1737390290000|2025-01-20 16:24:50|185792.6|185662.6|185776.7|185686.7|185797.3|185686.8|185775.8|185661.6|19
1737390300000|2025-01-20 16:25:00|185776.5|185686.5|185775.7|185685.7|185776.7|185686.7|185775.6|185685.6|4
1737390310000|2025-01-20 16:25:10|185775.8|185685.8|185776|185686|185776.3|185686.3|185775.5|185685.5|13
1737390320000|2025-01-20 16:25:20|185796.6|185666.6|185798.9|185668.9|185798.9|185668.9|185795.2|185665.2|7
1737390330000|2025-01-20 16:25:30|185798.7|185668.7|185797.8|185667.8|185799.1|185669.1|185797.8|185667.8|10
1737390340000|2025-01-20 16:25:40|185798|185668|185792.6|185662.6|185798.5|185668.5|185791.5|185661.5|15
1737390350000|2025-01-20 16:25:50|185792.7|185662.7|185804.4|185674.4|185804.4|185674.4|185792.7|185662.7|15
1737390360000|2025-01-20 16:26:00|185807.9|185677.9|185794.4|185664.4|185807.9|185677.9|185794.4|185664.4|30
1737390370000|2025-01-20 16:26:10|185794.2|185664.2|185797.3|185667.3|185797.3|185667.3|185791.2|185661.2|19
1737390380000|2025-01-20 16:26:20|185797.1|185667.1|185798.8|185668.8|185798.9|185668.9|185797.1|185667.1|11
1737390390000|2025-01-20 16:26:30|185798.7|185668.7|185797.5|185667.5|185798.7|185668.7|185796.8|185666.8|11
1737390400000|2025-01-20 16:26:40|185797.9|185667.9|185778.1|185688.1|185800.2|185688.1|185777.9|185667.7|6
1737390410000|2025-01-20 16:26:50|185778.4|185688.4|185778.7|185688.7|185779|185689|185777.3|185687.3|16
1737390420000|2025-01-20 16:27:00|185777.4|185687.4|185776.4|185686.4|185778.9|185688.9|185772.3|185682.3|13
1737390430000|2025-01-20 16:27:10|185776.5|185686.5|185771.1|185681.1|185781.2|185691.2|185767.5|185677.5|16
1737390440000|2025-01-20 16:27:20|185771|185681|185780.8|185690.8|185786.2|185696.2|185767.9|185677.9|21
1737390450000|2025-01-20 16:27:30|185781.3|185691.3|185783.1|185693.1|185783.4|185693.4|185780.9|185690.9|14
1737390460000|2025-01-20 16:27:40|185782.8|185692.8|185766.6|185676.6|185783|185693|185766.6|185676.6|18
1737390470000|2025-01-20 16:27:50|185766.7|185676.7|185777.5|185647.5|185777.5|185687.5|185766.3|185647.5|24
1737390480000|2025-01-20 16:28:00|185774.7|185644.7|185759.2|185629.2|185789.5|185659.5|185745.2|185615.2|31
1737390490000|2025-01-20 16:28:10|185755.1|185625.1|185735.4|185645.4|185758.1|185648.2|185726.8|185625.1|19
1737390500000|2025-01-20 16:28:20|185736|185646|185776.8|185646.8|185780.2|185650.2|185734.4|185639.1|24
1737390510000|2025-01-20 16:28:30|185777.7|185647.7|185775.3|185645.3|185777.7|185647.7|185766.3|185636.3|18
1737390520000|2025-01-20 16:28:40|185775.4|185645.4|185775.2|185645.2|185780.9|185650.9|185769.7|185639.7|20
1737390530000|2025-01-20 16:28:50|185775.7|185645.7|185759.1|185629.1|185777.5|185647.5|185756.5|185626.5|20
1737390540000|2025-01-20 16:29:00|185759.2|185629.2|185786.5|185656.5|185786.5|185656.5|185759.2|185629.2|8
1737390550000|2025-01-20 16:29:10|185786.2|185656.2|185790.8|185660.8|185790.8|185660.8|185782.2|185652.2|12
1737390560000|2025-01-20 16:29:20|185788.9|185658.9|185782|185652|185788.9|185658.9|185775.8|185645.8|12
1737390570000|2025-01-20 16:29:30|185781.8|185651.8|185770.9|185640.9|185789.7|185672.6|185753.3|185635.4|21
1737390580000|2025-01-20 16:29:40|185770|185640|185741.4|185651.4|185770|185661.8|185740.5|185630.2|25
1737390590000|2025-01-20 16:29:50|185750.2|185660.2|185739.4|185649.4|185750.2|185660.2|185736|185646|20
1737390600000|2025-01-20 16:30:00|185735.5|185645.5|185758.3|185628.3|185776.9|185647|185732.3|185625|19
1737390610000|2025-01-20 16:30:10|185757.7|185627.7|185727.5|185637.5|185757.7|185638|185723.7|185614.6|17
1737390620000|2025-01-20 16:30:20|185721.4|185631.4|185728.5|185638.5|185729.7|185639.7|185721.4|185631.4|16
1737390630000|2025-01-20 16:30:30|185722|185632|185728.1|185638.1|185730.1|185640.1|185722|185632|14
1737390640000|2025-01-20 16:30:40|185724|185634|185727.1|185637.1|185727.8|185637.8|185722.4|185632.4|14
1737390650000|2025-01-20 16:30:50|185727.4|185637.4|185735.8|185645.8|185735.8|185645.8|185722.9|185632.9|12
1737390660000|2025-01-20 16:31:00|185728.8|185638.8|185731.5|185641.5|185733.3|185643.3|185724.7|185634.7|20
1737390670000|2025-01-20 16:31:10|185731.1|185641.1|185729.6|185639.6|185731.1|185641.1|185729.2|185639.2|5
1737390680000|2025-01-20 16:31:20|185730.7|185640.7|185716.4|185626.4|185730.7|185640.7|185715.4|185625.4|17
1737390690000|2025-01-20 16:31:30|185716.2|185626.2|185715.3|185625.3|185716.4|185626.4|185715.2|185625.2|5
1737390700000|2025-01-20 16:31:40|185715.1|185625.1|185713.5|185623.5|185715.2|185625.2|185713.5|185623.5|10
1737390710000|2025-01-20 16:31:50|185726.8|185596.8|185727.6|185597.6|185727.6|185597.6|185726.8|185596.8|2
1737390720000|2025-01-20 16:32:00|185732.1|185602.1|185731.1|185601.1|185732.6|185602.6|185731.1|185601.1|4
1737390730000|2025-01-20 16:32:10|185730.8|185600.8|185735.2|185605.2|185735.5|185605.5|185730.1|185600.1|11
1737390740000|2025-01-20 16:32:20|185731.5|185601.5|185729.6|185599.6|185731.5|185601.5|185729.6|185599.6|6
1737390750000|2025-01-20 16:32:30|185729.3|185599.3|185735.1|185605.1|185735.3|185605.3|185729.3|185599.3|8
1737390760000|2025-01-20 16:32:40|185735|185605|185735.6|185605.6|185735.6|185605.6|185735|185605|3
1737390770000|2025-01-20 16:32:50|185735.5|185605.5|185734.8|185604.8|185735.6|185605.6|185734|185604|6
1737390780000|2025-01-20 16:33:00|185735.6|185605.6|185729.1|185599.1|185735.6|185605.6|185728.8|185598.8|7
1737390790000|2025-01-20 16:33:10|185728.7|185598.7|185706|185616|185729.7|185616.3|185706|185598.7|5
1737390800000|2025-01-20 16:33:20|185708.7|185618.7|185708.5|185618.5|185708.7|185618.7|185708.5|185618.5|2
1737390810000|2025-01-20 16:33:30|185708.3|185618.3|185708.5|185618.5|185708.6|185618.6|185708.3|185618.3|5
1737390820000|2025-01-20 16:33:40|185696.3|185606.3|185621.7|185531.7|185696.3|185606.3|185613.6|185523.6|14
1737390830000|2025-01-20 16:33:50|185621.9|185531.9|185628.2|185538.2|185630.7|185540.7|185621.9|185531.9|14
1737390840000|2025-01-20 16:34:00|185628.4|185538.4|185632.3|185542.3|185632.3|185542.3|185628.4|185538.4|4
1737390850000|2025-01-20 16:34:10|185631|185541|185616.5|185526.5|185632.1|185542.1|185615.8|185525.8|13
1737390860000|2025-01-20 16:34:20|185615.6|185525.6|185572.1|185482.1|185616.9|185526.9|185570|185480|17
1737390870000|2025-01-20 16:34:30|185570.3|185480.3|185574.7|185484.7|185577.4|185487.4|185570.3|185480.3|7
1737390880000|2025-01-20 16:34:40|185570.7|185480.7|185573|185483|185575.6|185485.6|185570.6|185480.6|7
1737390890000|2025-01-20 16:34:50|185573.5|185483.5|185611.6|185521.6|185623.3|185533.3|185573.5|185483.5|18
1737390900000|2025-01-20 16:35:00|185605.2|185515.2|185606.6|185516.6|185610.1|185520.1|185605.2|185515.2|14
1737390910000|2025-01-20 16:35:10|185605.7|185515.7|185608.7|185518.7|185612.9|185522.9|185604.9|185514.9|14
1737390920000|2025-01-20 16:35:20|185608.8|185518.8|185606|185516|185612.5|185522.5|185606|185516|12
1737390930000|2025-01-20 16:35:30|185607.9|185517.9|185617.7|185527.7|185621.3|185531.3|185607.3|185517.3|17
1737390940000|2025-01-20 16:35:40|185620|185530|185636|185546|185641.5|185551.5|185615.1|185525.1|11
1737390950000|2025-01-20 16:35:50|185635.7|185545.7|185634.9|185544.9|185637.8|185547.8|185634.1|185544.1|10
1737390960000|2025-01-20 16:36:00|185634.7|185544.7|185634.1|185544.1|185635|185545|185634.1|185544.1|4
1737390970000|2025-01-20 16:36:10|185634.2|185544.2|185623.9|185533.9|185634.3|185544.3|185623.9|185533.9|12
1737390980000|2025-01-20 16:36:20|185621.9|185531.9|185608.5|185518.5|185622.7|185532.7|185608.5|185518.5|17
1737390990000|2025-01-20 16:36:30|185608.6|185518.6|185606.7|185516.7|185613.6|185523.6|185604.2|185514.2|16
1737391000000|2025-01-20 16:36:40|185609.5|185519.5|185611.5|185521.5|185611.5|185521.5|185602.7|185512.7|27
1737391010000|2025-01-20 16:36:50|185606.9|185516.9|185605.8|185515.8|185609.8|185519.8|185604.5|185514.5|6
1737391020000|2025-01-20 16:37:00|185606.8|185516.8|185634.5|185504.5|185636.3|185529.2|185592.5|185494.5|34
1737391030000|2025-01-20 16:37:10|185614|185524|185605.6|185515.6|185632.3|185524|185599.3|185495.2|25
1737391040000|2025-01-20 16:37:20|185603.5|185513.5|185616.1|185526.1|185616.7|185526.7|185603.5|185513.5|12
1737391050000|2025-01-20 16:37:30|185614.8|185524.8|185613.1|185523.1|185621|185531|185612.4|185522.4|15
1737391060000|2025-01-20 16:37:40|185616.9|185526.9|185616.9|185526.9|185620.8|185530.8|185611.1|185521.1|22
1737391070000|2025-01-20 16:37:50|185617.1|185527.1|185631.3|185501.3|185631.7|185527.4|185616.9|185497.2|12
1737391080000|2025-01-20 16:38:00|185635|185505|185633.8|185503.8|185636.7|185506.7|185626.6|185496.6|9
1737391090000|2025-01-20 16:38:10|185633.5|185503.5|185632.8|185502.8|185633.5|185503.5|185628.8|185498.8|11
1737391100000|2025-01-20 16:38:20|185632.6|185502.6|185623.5|185493.5|185632.6|185502.6|185617.8|185487.8|11
1737391110000|2025-01-20 16:38:30|185624.6|185494.6|185623|185493|185625.7|185495.7|185618|185488|16
1737391120000|2025-01-20 16:38:40|185618.6|185488.6|185629.6|185499.6|185629.6|185499.6|185617.8|185487.8|20
1737391130000|2025-01-20 16:38:50|185626.1|185496.1|185630.3|185500.3|185633.8|185503.8|185619.6|185489.6|12
1737391140000|2025-01-20 16:39:00|185630|185500|185626.1|185496.1|185630|185500|185625.9|185495.9|7
1737391150000|2025-01-20 16:39:10|185626|185496|185601.2|185511.2|185632.9|185511.2|185593.4|185486.1|23
1737391160000|2025-01-20 16:39:20|185601|185511|185602.7|185512.7|185613.6|185523.6|185601|185511|16
1737391170000|2025-01-20 16:39:30|185602.1|185512.1|185617.2|185527.2|185617.7|185527.7|185600.8|185510.8|12
1737391180000|2025-01-20 16:39:40|185614.2|185524.2|185627.1|185497.1|185637.2|185524.2|185609.8|185496.2|22
1737391190000|2025-01-20 16:39:50|185626.7|185496.7|185563.1|185433.1|185637.6|185514|185563.1|185433.1|13
1737391200000|2025-01-20 16:40:00|185567.3|185437.3|185534.8|185444.8|185567.3|185453.3|185534.8|185437.3|17
1737391210000|2025-01-20 16:40:10|185535|185445|185502.6|185372.6|185542|185452|185492.1|185362.1|16
1737391220000|2025-01-20 16:40:20|185502.5|185372.5|185504.4|185374.4|185504.4|185374.4|185502.5|185372.5|14
1737391230000|2025-01-20 16:40:30|185505.4|185375.4|185506.7|185376.7|185508.1|185378.1|185504.9|185374.9|12
1737391240000|2025-01-20 16:40:40|185506.8|185376.8|185507.6|185377.6|185507.7|185377.7|185506.8|185376.8|9
1737391250000|2025-01-20 16:40:50|185507|185377|185510.4|185380.4|185510.4|185380.4|185505.6|185375.6|9
1737391260000|2025-01-20 16:41:00|185509.8|185379.8|185503.7|185373.7|185545.1|185379.8|185503.3|185335.4|19
1737391270000|2025-01-20 16:41:10|185504|185374|185501.7|185371.7|185504|185374|185501.2|185371.2|12
1737391280000|2025-01-20 16:41:20|185500.9|185370.9|185499.7|185369.7|185501.2|185371.2|185499.7|185369.7|10
1737391290000|2025-01-20 16:41:30|185499.4|185369.4|185500|185370|185500.1|185370.1|185499.4|185369.4|4
1737391300000|2025-01-20 16:41:40|185502.9|185372.9|185518.4|185388.4|185555.6|185388.4|185502.6|185344.7|21
1737391310000|2025-01-20 16:41:50|185518.1|185388.1|185518|185388|185518.1|185388.1|185517.6|185387.6|9
1737391320000|2025-01-20 16:42:00|185517.8|185387.8|185518.1|185388.1|185519.3|185389.3|185517.4|185387.4|19
1737391330000|2025-01-20 16:42:10|185517|185387|185510.4|185380.4|185517|185387|185510.3|185380.3|10
1737391340000|2025-01-20 16:42:20|185510.3|185380.3|185517.3|185387.3|185522.8|185392.8|185509.6|185379.6|10
1737391350000|2025-01-20 16:42:30|185517.7|185387.7|185516.4|185386.4|185517.9|185387.9|185515.7|185385.7|7
1737391360000|2025-01-20 16:42:40|185516.5|185386.5|185515.7|185385.7|185516.9|185386.9|185515.2|185385.2|18
1737391370000|2025-01-20 16:42:50|185515.4|185385.4|185514.3|185384.3|185516.2|185386.2|185513.5|185383.5|10
1737391380000|2025-01-20 16:43:00|185517|185387|185515.9|185385.9|185520.9|185390.9|185510.4|185380.4|22
1737391390000|2025-01-20 16:43:10|185518.3|185388.3|185521.2|185391.2|185523|185393|185517.1|185387.1|13
1737391400000|2025-01-20 16:43:20|185522|185392|185523.4|185393.4|185523.4|185393.4|185522|185392|8
1737391410000|2025-01-20 16:43:30|185523.2|185393.2|185520.7|185390.7|185523.8|185393.8|185520.7|185390.7|9
1737391420000|2025-01-20 16:43:40|185521|185391|185520.7|185390.7|185522.4|185392.4|185520.4|185390.4|7
1737391430000|2025-01-20 16:43:50|185520.5|185390.5|185519.9|185389.9|185520.8|185390.8|185519.7|185389.7|8
1737391440000|2025-01-20 16:44:00|185517.7|185387.7|185513.8|185383.8|185562.7|185387.7|185509.1|185332|16
1737391450000|2025-01-20 16:44:10|185513.4|185383.4|185499.9|185369.9|185516.2|185386.2|185499.7|185369.7|16
1737391460000|2025-01-20 16:44:20|185500|185370|185506.8|185376.8|185544|185381.5|185500|185335.2|19
1737391470000|2025-01-20 16:44:30|185506.2|185376.2|185535.3|185333.9|185535.7|185376.6|185498|185330.7|12
1737391480000|2025-01-20 16:44:40|185536.5|185334.4|185501|185371|185537.8|185372.6|185498|185329.8|12
1737391490000|2025-01-20 16:44:50|185532.4|185313.3|185492.4|185362.4|185532.4|185362.7|185491.1|185313.3|7
1737391500000|2025-01-20 16:45:00|185492.7|185362.7|185491.6|185361.6|185494.5|185364.5|185491.1|185361.1|6
1737391510000|2025-01-20 16:45:10|185491.8|185361.8|185491.8|185361.8|185492.8|185362.8|185489.9|185359.9|10
1737391520000|2025-01-20 16:45:20|185496.6|185366.6|185494|185364|185497|185367|185493.5|185363.5|10
1737391530000|2025-01-20 16:45:30|185491.5|185361.5|185491.2|185361.2|185491.5|185361.5|185491.2|185361.2|2
1737391540000|2025-01-20 16:45:40|185491|185361|185486.3|185356.3|185491|185361|185486.3|185356.3|4
1737391550000|2025-01-20 16:45:50|185486.5|185356.5|185460|185330|185516.7|185357.2|185449.4|185299.3|18
1737391560000|2025-01-20 16:46:00|185459.6|185329.6|185451.2|185321.2|185459.6|185329.6|185451.2|185321.2|8
1737391570000|2025-01-20 16:46:10|185451.1|185321.1|185452.8|185322.8|185455.3|185325.3|185451.1|185321.1|4
1737391580000|2025-01-20 16:46:20|185452.5|185322.5|185452|185322|185454.3|185324.3|185448.8|185318.8|12
1737391590000|2025-01-20 16:46:30|185451.7|185321.7|185452.6|185322.6|185452.6|185322.6|185451.7|185321.7|4
1737391600000|2025-01-20 16:46:40|185451.3|185321.3|185458.7|185328.7|185458.7|185328.7|185449.8|185319.8|10
1737391610000|2025-01-20 16:46:50|185459|185329|185450.2|185320.2|185459|185329|185447.9|185317.9|11
1737391620000|2025-01-20 16:47:00|185450.5|185320.5|185450.6|185320.6|185450.6|185320.6|185449|185319|9
1737391630000|2025-01-20 16:47:10|185450.8|185320.8|185452|185322|185452.7|185322.7|185449.3|185319.3|13
1737391640000|2025-01-20 16:47:20|185451.4|185321.4|185453.8|185323.8|185454.6|185324.6|185450.8|185320.8|13
1737391650000|2025-01-20 16:47:30|185453.9|185323.9|185452|185322|185454.7|185324.7|185452|185322|7
1737391660000|2025-01-20 16:47:40|185451.1|185321.1|185446.5|185316.5|185451.2|185321.2|185446.3|185316.3|11
1737391670000|2025-01-20 16:47:50|185446.8|185316.8|185488.5|185358.5|185489.1|185359.1|185446.8|185316.8|17
1737391680000|2025-01-20 16:48:00|185489.7|185359.7|185673|185467.9|185673.8|185497.5|185489.7|185359.7|25
1737391690000|2025-01-20 16:48:10|185674|185467.7|185714.4|185500.3|185720.9|185519.5|185673.4|185467.7|17
1737391700000|2025-01-20 16:48:20|185715.6|185500.1|185763.3|185557.9|185763.3|185557.9|185715.6|185497.4|22
1737391710000|2025-01-20 16:48:30|185763.5|185557.7|185761.3|185559.9|185763.5|185559.9|185761.3|185557.7|3
1737391720000|2025-01-20 16:48:40|185725.6|185595.6|185709.6|185579.6|185756.1|185595.9|185709.6|185537.2|16
1737391730000|2025-01-20 16:48:50|185709.1|185579.1|185699.5|185569.5|185752.5|185579.3|185696.3|185518.6|20
1737391740000|2025-01-20 16:49:00|185698.3|185568.3|185698.8|185568.8|185700.1|185570.1|185697.4|185567.4|11
1737391750000|2025-01-20 16:49:10|185698.7|185568.7|185698.6|185568.6|185699.2|185569.2|185697.6|185567.6|10
1737391760000|2025-01-20 16:49:20|185698.3|185568.3|185699.4|185569.4|185699.4|185569.4|185698.3|185568.3|9
1737391770000|2025-01-20 16:49:30|185699.6|185569.6|185704.6|185574.6|185705.9|185575.9|185697.4|185567.4|19
1737391780000|2025-01-20 16:49:40|185705.5|185575.5|185702.1|185572.1|185705.5|185575.5|185702.1|185572.1|6
1737391790000|2025-01-20 16:49:50|185702.3|185572.3|185697.4|185567.4|185702.3|185572.3|185697.4|185567.4|15
1737391800000|2025-01-20 16:50:00|185730.8|185512.5|185719.1|185509.8|185730.8|185521.8|185712.8|185502.4|19
1737391810000|2025-01-20 16:50:10|185721.8|185510.2|185676|185546|185721.8|185558.6|185675.8|185510.2|15
1737391820000|2025-01-20 16:50:20|185676.2|185546.2|185673.8|185543.8|185713.3|185547.6|185673.8|185509.2|11
1737391830000|2025-01-20 16:50:30|185708.6|185508.1|185666.4|185536.4|185708.6|185550.9|185665.3|185508.1|12
1737391840000|2025-01-20 16:50:40|185666.1|185536.1|185666.7|185536.7|185666.8|185536.8|185666.1|185536.1|7
1737391850000|2025-01-20 16:50:50|185666.8|185536.8|185666.6|185536.6|185666.8|185536.8|185666.6|185536.6|2
1737391860000|2025-01-20 16:51:00|185666.7|185536.7|185675.2|185545.2|185675.2|185545.2|185666.5|185536.5|7
1737391870000|2025-01-20 16:51:10|185675|185545|185673.7|185543.7|185676.7|185546.7|185672.6|185542.6|12
1737391880000|2025-01-20 16:51:20|185673.6|185543.6|185676.7|185546.7|185676.7|185546.7|185669.8|185539.8|12
1737391890000|2025-01-20 16:51:30|185676.5|185546.5|185672.7|185542.7|185676.7|185546.7|185671.2|185541.2|11
1737391900000|2025-01-20 16:51:40|185671.9|185541.9|185679|185549|185679|185549|185671.6|185541.6|14
1737391910000|2025-01-20 16:51:50|185676.7|185546.7|185678.3|185548.3|185680|185550|185671.1|185541.1|12
1737391920000|2025-01-20 16:52:00|185679|185549|185682.2|185552.2|185682.2|185552.2|185677.5|185547.5|12
1737391930000|2025-01-20 16:52:10|185682.4|185552.4|185682.4|185552.4|185682.4|185552.4|185682.4|185552.4|1
1737391940000|2025-01-20 16:52:20|185682.5|185552.5|185682.5|185552.5|185682.5|185552.5|185682.4|185552.4|3
1737391950000|2025-01-20 16:52:30|185681.3|185551.3|185671.4|185541.4|185681.3|185551.3|185669.3|185539.3|5
1737391960000|2025-01-20 16:52:40|185672|185542|185672.3|185542.3|185672.3|185542.3|185669.7|185539.7|9
1737391970000|2025-01-20 16:52:50|185672.8|185542.8|185673.1|185543.1|185673.2|185543.2|185671.4|185541.4|9
1737391980000|2025-01-20 16:53:00|185710.7|185509.4|185680.2|185550.2|185710.7|185563.2|185673.4|185509.4|20
1737391990000|2025-01-20 16:53:10|185680.7|185550.7|185682.1|185552.1|185697.8|185567.8|185680.7|185550.7|10
1737392000000|2025-01-20 16:53:20|185681.7|185551.7|185685.2|185555.2|185693.7|185563.7|185681.3|185551.3|13
1737392010000|2025-01-20 16:53:30|185684.7|185554.7|185673.9|185543.9|185707.2|185577.2|185658|185528|21
1737392020000|2025-01-20 16:53:40|185677.1|185547.1|185663.2|185533.2|185679.2|185549.2|185663.2|185533.2|9
1737392030000|2025-01-20 16:53:50|185663.4|185533.4|185664.7|185534.7|185664.7|185534.7|185663.4|185533.4|11
1737392040000|2025-01-20 16:54:00|185664.8|185534.8|185665|185535|185665|185535|185663.5|185533.5|4
1737392050000|2025-01-20 16:54:10|185665.3|185535.3|185664.5|185534.5|185665.3|185535.3|185664.4|185534.4|5
1737392060000|2025-01-20 16:54:20|185665.8|185535.8|185666.1|185536.1|185666.3|185536.3|185665.8|185535.8|5
1737392070000|2025-01-20 16:54:30|185666.2|185536.2|185666.6|185536.6|185669.8|185539.8|185666.1|185536.1|9
1737392080000|2025-01-20 16:54:40|185666.8|185536.8|185665|185535|185666.8|185536.8|185665|185535|3
1737392090000|2025-01-20 16:54:50|185665.2|185535.2|185697.9|185567.9|185701.5|185571.5|185664.9|185534.9|16
1737392100000|2025-01-20 16:55:00|185698.1|185568.1|185699.3|185569.3|185699.9|185569.9|185695.8|185565.8|15
1737392110000|2025-01-20 16:55:10|185699.5|185569.5|185700.7|185570.7|185700.7|185570.7|185699.3|185569.3|9
1737392120000|2025-01-20 16:55:20|185700.8|185570.8|185700.9|185570.9|185700.9|185570.9|185700.5|185570.5|7
1737392130000|2025-01-20 16:55:30|185699.8|185569.8|185742.8|185520.4|185742.8|185570.5|185697.8|185520.4|10
1737392140000|2025-01-20 16:55:40|185696|185522|185701.5|185571.5|185703.2|185573.2|185696|185522|8
1737392150000|2025-01-20 16:55:50|185701.4|185571.4|185700|185570|185701.4|185571.4|185699.9|185569.9|16
1737392160000|2025-01-20 16:56:00|185699.8|185569.8|185702.1|185572.1|185702.9|185572.9|185699.8|185569.8|10
1737392170000|2025-01-20 16:56:10|185701.9|185571.9|185706.9|185576.9|185706.9|185576.9|185701.7|185571.7|8
1737392180000|2025-01-20 16:56:20|185706.4|185576.4|185707.1|185577.1|185707.1|185577.1|185703|185573|12
1737392190000|2025-01-20 16:56:30|185706.5|185576.5|185706.1|185576.1|185706.5|185576.5|185706|185576|3
1737392200000|2025-01-20 16:56:40|185705.8|185575.8|185697.5|185567.5|185705.8|185575.8|185697.2|185567.2|10
1737392210000|2025-01-20 16:56:50|185697.7|185567.7|185698.2|185568.2|185698.2|185568.2|185697.5|185567.5|5
1737392220000|2025-01-20 16:57:00|185698.5|185568.5|185698|185568|185698.5|185568.5|185697.8|185567.8|5
1737392230000|2025-01-20 16:57:10|185697.8|185567.8|185738.5|185535.9|185739.1|185568.2|185697.8|185533.7|8
1737392240000|2025-01-20 16:57:20|185737.6|185536.4|185737.7|185536.4|185737.7|185536.4|185737.6|185536.4|3
1737392250000|2025-01-20 16:57:30|185701.4|185571.4|185702.9|185572.9|185703.4|185573.4|185700.8|185570.8|7
1737392260000|2025-01-20 16:57:40|185704.3|185574.3|185700.5|185570.5|185704.3|185574.3|185700|185570|5
1737392270000|2025-01-20 16:57:50|185700.9|185570.9|185695.3|185565.3|185700.9|185570.9|185695.1|185565.1|6
1737392280000|2025-01-20 16:58:00|185695.4|185565.4|185687.7|185557.7|185695.5|185565.5|185687.7|185557.7|8
1737392290000|2025-01-20 16:58:10|185687.5|185557.5|185685.8|185555.8|185688.7|185558.7|185685.8|185555.8|7
1737392300000|2025-01-20 16:58:20|185685.9|185555.9|185687|185557|185687|185557|185685.9|185555.9|3
1737392310000|2025-01-20 16:58:30|185686.2|185556.2|185694|185564|185694|185564|185686.2|185556.2|7
1737392320000|2025-01-20 16:58:40|185694.3|185564.3|185694.1|185564.1|185694.3|185564.3|185694.1|185564.1|2
1737392330000|2025-01-20 16:58:50|185694|185564|185694.1|185564.1|185694.1|185564.1|185694|185564|2
1737392340000|2025-01-20 16:59:00|185694.5|185564.5|185694.4|185564.4|185694.7|185564.7|185694.3|185564.3|5
1737392350000|2025-01-20 16:59:10|185692.8|185562.8|185691.4|185561.4|185693|185563|185691.2|185561.2|7
1737392360000|2025-01-20 16:59:20|185691|185561|185690.4|185560.4|185691.3|185561.3|185690|185560|5
1737392370000|2025-01-20 16:59:30|185691.5|185561.5|185690.8|185560.8|185691.5|185561.5|185690.8|185560.8|2
1737392380000|2025-01-20 16:59:40|185688.2|185558.2|185683.3|185553.3|185690.5|185560.5|185683.3|185553.3|15
1737392390000|2025-01-20 16:59:50|185693.1|185563.1|185693.2|185563.2|185693.2|185563.2|185684.1|185554.1|9
1737392400000|2025-01-20 17:00:00|185692.4|185562.4|185683.8|185553.8|185692.4|185562.4|185676.4|185546.4|12
1737392410000|2025-01-20 17:00:10|185683.9|185553.9|185683.8|185553.8|185684|185554|185683.8|185553.8|4
1737392420000|2025-01-20 17:00:20|185682.3|185552.3|185694.7|185564.7|185694.7|185564.7|185682.3|185552.3|10
1737392430000|2025-01-20 17:00:30|185694.6|185564.6|185694.7|185564.7|185694.7|185564.7|185694.6|185564.6|2
1737392440000|2025-01-20 17:00:40|185694.8|185564.8|185694.8|185564.8|185694.8|185564.8|185694.8|185564.8|1
1737392450000|2025-01-20 17:00:50|185694.9|185564.9|185740.7|185516.1|185740.7|185564.9|185694.9|185516.1|2
1737392460000|2025-01-20 17:01:00|185740.9|185513|185743.8|185520.6|185743.8|185520.6|185740.9|185513|8
1737392470000|2025-01-20 17:01:10|185745.8|185519.8|185745|185520.2|185745.8|185520.2|185744.8|185519.8|3
1737392480000|2025-01-20 17:01:20|185744.4|185520.7|185697.8|185567.8|185744.4|185567.8|185697.6|185520.7|5
1737392490000|2025-01-20 17:01:30|185697.9|185567.9|185697.9|185567.9|185697.9|185567.9|185697.7|185567.7|3
1737392500000|2025-01-20 17:01:40|185697.7|185567.7|185700.9|185570.9|185701.4|185571.4|185697.7|185567.7|7
1737392510000|2025-01-20 17:01:50|185700.6|185570.6|185700.8|185570.8|185700.8|185570.8|185700.6|185570.6|3
1737392520000|2025-01-20 17:02:00|185697.2|185567.2|185695.7|185565.7|185697.2|185567.2|185695.7|185565.7|4
1737392530000|2025-01-20 17:02:10|185699.2|185569.2|185696|185566|185699.2|185569.2|185696|185566|3
1737392540000|2025-01-20 17:02:20|185696.4|185566.4|185695.7|185565.7|185696.4|185566.4|185695.7|185565.7|4
1737392560000|2025-01-20 17:02:40|185696.9|185566.9|185694.5|185564.5|185696.9|185566.9|185694.5|185564.5|3
1737392570000|2025-01-20 17:02:50|185696.9|185566.9|185697.5|185567.5|185697.5|185567.5|185696.9|185566.9|2
1737392580000|2025-01-20 17:03:00|185696.9|185566.9|185694.7|185564.7|185698.1|185568.1|185694.7|185564.7|6
1737392590000|2025-01-20 17:03:10|185694.2|185564.2|185700.9|185570.9|185702.1|185572.1|185694.2|185564.2|7
1737392600000|2025-01-20 17:03:20|185698.2|185568.2|185696.5|185566.5|185698.2|185568.2|185693.9|185563.9|10
1737392610000|2025-01-20 17:03:30|185696.6|185566.6|185697|185567|185697.1|185567.1|185696.6|185566.6|6
1737392620000|2025-01-20 17:03:40|185696.7|185566.7|185696.7|185566.7|185697.7|185567.7|185696.6|185566.6|9
1737392630000|2025-01-20 17:03:50|185697.4|185567.4|185704.1|185574.1|185704.1|185574.1|185697.4|185567.4|6
1737392640000|2025-01-20 17:04:00|185703.6|185573.6|185703.2|185573.2|185704.1|185574.1|185703|185573|4
1737392650000|2025-01-20 17:04:10|185703.8|185573.8|185701.8|185571.8|185703.8|185573.8|185701.8|185571.8|6
1737392660000|2025-01-20 17:04:20|185705.4|185575.4|185702.8|185572.8|185707.6|185577.6|185700.3|185570.3|13
1737392670000|2025-01-20 17:04:30|185703.5|185573.5|185760.9|185538.6|185769.6|185574.3|185703.5|185529.5|12
1737392680000|2025-01-20 17:04:40|185760.7|185538.5|185765.8|185537.4|185766|185538.5|185760.7|185537.4|7
1737392690000|2025-01-20 17:04:50|185721.3|185591.3|185721.3|185591.3|185721.3|185591.3|185721.3|185591.3|1
1737392700000|2025-01-20 17:05:00|185721.2|185591.2|185741|185611|185744.6|185614.6|185721.2|185591.2|7
1737392710000|2025-01-20 17:05:10|185742.1|185612.1|185788.7|185585.4|185789|185623|185742.1|185571|9
1737392720000|2025-01-20 17:05:20|185751.9|185621.9|185755.2|185625.2|185755.2|185625.2|185750.4|185620.4|10
1737392730000|2025-01-20 17:05:30|185757.9|185627.9|185761.6|185631.6|185762.2|185632.2|185757.9|185627.9|10
1737392740000|2025-01-20 17:05:40|185761.7|185631.7|185761.3|185631.3|185761.7|185631.7|185760.7|185630.7|7
1737392750000|2025-01-20 17:05:50|185763.7|185633.7|185809.5|185600.5|185820.7|185633.7|185763.7|185579.9|26
1737392760000|2025-01-20 17:06:00|185808.6|185600.8|185781.9|185651.9|185813.2|185651.9|185780.7|185600.8|23
1737392770000|2025-01-20 17:06:10|185810.8|185609.3|185808.5|185597.2|185812.2|185643.3|185772|185587.4|17
1737392780000|2025-01-20 17:06:20|185808.3|185604.2|185770|185640|185812.6|185647.2|185769.9|185604.2|23
1737392790000|2025-01-20 17:06:30|185769.5|185639.5|185771|185641|185809.4|185642.3|185767.8|185585.4|20
1737392800000|2025-01-20 17:06:40|185770.5|185640.5|185770.6|185640.6|185772.8|185642.8|185768.9|185638.9|13
1737392810000|2025-01-20 17:06:50|185770.1|185640.1|185769.6|185639.6|185770.9|185640.9|185766|185636|15
1737392820000|2025-01-20 17:07:00|185770|185640|185767.5|185637.5|185770|185640|185767.5|185637.5|9
1737392830000|2025-01-20 17:07:10|185767.4|185637.4|185764.1|185634.1|185767.8|185637.8|185764.1|185634.1|13
1737392840000|2025-01-20 17:07:20|185764.2|185634.2|185764.6|185634.6|185765.1|185635.1|185764.2|185634.2|7
1737392850000|2025-01-20 17:07:30|185765.6|185635.6|185764.1|185634.1|185765.6|185635.6|185764.1|185634.1|5
1737392860000|2025-01-20 17:07:40|185764.3|185634.3|185764.7|185634.7|185766.6|185636.6|185764.3|185634.3|11
1737392870000|2025-01-20 17:07:50|185764.5|185634.5|185764.8|185634.8|185764.8|185634.8|185764.2|185634.2|4
1737392880000|2025-01-20 17:08:00|185763.1|185633.1|185764.4|185634.4|185765|185635|185763.1|185633.1|8
1737392890000|2025-01-20 17:08:10|185764.2|185634.2|185764.1|185634.1|185764.9|185634.9|185764.1|185634.1|4
1737392900000|2025-01-20 17:08:20|185764.3|185634.3|185764.1|185634.1|185764.9|185634.9|185763.3|185633.3|10
1737392910000|2025-01-20 17:08:30|185764.2|185634.2|185764.3|185634.3|185764.5|185634.5|185763.5|185633.5|11
1737392920000|2025-01-20 17:08:40|185764.5|185634.5|185764.2|185634.2|185764.5|185634.5|185764.2|185634.2|3
1737392930000|2025-01-20 17:08:50|185762.1|185632.1|185762.3|185632.3|185763.1|185633.1|185761.1|185631.1|8
1737392940000|2025-01-20 17:09:00|185761.8|185631.8|185761.6|185631.6|185761.8|185631.8|185758.7|185628.7|6
1737392950000|2025-01-20 17:09:10|185761.8|185631.8|185759.4|185629.4|185762|185632|185759.4|185629.4|4
1737392960000|2025-01-20 17:09:20|185759.7|185629.7|185763.1|185633.1|185764|185634|185758.9|185628.9|9
1737392970000|2025-01-20 17:09:30|185763.3|185633.3|185760.5|185630.5|185764|185634|185759.7|185629.7|6
1737392980000|2025-01-20 17:09:40|185760|185630|185763.7|185633.7|185763.8|185633.8|185760|185630|12
1737392990000|2025-01-20 17:09:50|185763.8|185633.8|185775.4|185645.4|185821.8|185654.5|185759.6|185586.6|21
1737393000000|2025-01-20 17:10:00|185818.7|185616.5|185815.7|185685.7|185850.9|185685.7|185781.8|185616.5|15
1737393010000|2025-01-20 17:10:10|185816.1|185686.1|185816.4|185686.4|185816.4|185686.4|185815.3|185685.3|4
1737393020000|2025-01-20 17:10:20|185816.7|185686.7|185814.3|185684.3|185816.7|185686.7|185812.8|185682.8|4
1737393030000|2025-01-20 17:10:30|185814.8|185684.8|185813.9|185683.9|185814.8|185684.8|185813.9|185683.9|4
1737393040000|2025-01-20 17:10:40|185814|185684|185814|185684|185814.3|185684.3|185814|185684|3
1737393050000|2025-01-20 17:10:50|185814.3|185684.3|185814.1|185684.1|185814.3|185684.3|185813.6|185683.6|4
1737393060000|2025-01-20 17:11:00|185813.9|185683.9|185812|185682|185813.9|185683.9|185811.5|185681.5|6
1737393070000|2025-01-20 17:11:10|185812.1|185682.1|185812|185682|185812.2|185682.2|185812|185682|3
1737393080000|2025-01-20 17:11:20|185811.2|185681.2|185812|185682|185814.9|185684.9|185811.2|185681.2|9
1737393090000|2025-01-20 17:11:30|185816|185686|185812.6|185682.6|185816|185686|185812.1|185682.1|8
1737393100000|2025-01-20 17:11:40|185812.5|185682.5|185825.1|185695.1|185825.1|185695.1|185812.5|185682.5|4
1737393110000|2025-01-20 17:11:50|185825.8|185695.8|185844.4|185714.4|185851.9|185721.9|185825.8|185695.8|11
1737393120000|2025-01-20 17:12:00|185844.5|185714.5|185851.7|185721.7|185853.3|185723.3|185844.5|185714.5|12
1737393130000|2025-01-20 17:12:10|185851.3|185721.3|185868.9|185738.9|185868.9|185738.9|185846.7|185716.7|13
1737393140000|2025-01-20 17:12:20|185869.1|185739.1|185869.3|185739.3|185869.3|185739.3|185868.8|185738.8|7
1737393150000|2025-01-20 17:12:30|185869.2|185739.2|185868.3|185738.3|185869.2|185739.2|185860.7|185730.7|7
1737393160000|2025-01-20 17:12:40|185864.4|185734.4|185864.7|185734.7|185864.7|185734.7|185864.2|185734.2|4
1737393170000|2025-01-20 17:12:50|185866.1|185736.1|185870.3|185740.3|185870.3|185740.3|185866.1|185736.1|8
1737393180000|2025-01-20 17:13:00|185871.1|185741.1|185869.4|185739.4|185871.1|185741.1|185869.4|185739.4|3
1737393190000|2025-01-20 17:13:10|185869.5|185739.5|185864.4|185734.4|185869.5|185739.5|185862.9|185732.9|11
1737393200000|2025-01-20 17:13:20|185864.2|185734.2|185864.4|185734.4|185864.4|185734.4|185864|185734|3
1737393210000|2025-01-20 17:13:30|185864.6|185734.6|185864.4|185734.4|185864.6|185734.6|185864.4|185734.4|2
1737393220000|2025-01-20 17:13:40|185868|185738|185871.7|185741.7|185874.5|185744.5|185868|185738|11
1737393230000|2025-01-20 17:13:50|185871.8|185741.8|185878.1|185748.1|185880.5|185750.5|185871.7|185741.7|8
1737393240000|2025-01-20 17:14:00|185878.2|185748.2|185880.6|185750.6|185880.6|185750.6|185878.2|185748.2|6
1737393250000|2025-01-20 17:14:10|185880.4|185750.4|185881.7|185751.7|185884.8|185754.8|185880.4|185750.4|9
1737393260000|2025-01-20 17:14:20|185881.5|185751.5|185882.3|185752.3|185885.1|185755.1|185879.7|185749.7|10
1737393270000|2025-01-20 17:14:30|185882.2|185752.2|185882.8|185752.8|185882.8|185752.8|185882.2|185752.2|2
1737393280000|2025-01-20 17:14:40|185882.9|185752.9|185869.4|185739.4|185883.8|185753.8|185869.1|185739.1|8
1737393290000|2025-01-20 17:14:50|185869|185739|185880.2|185750.2|185880.2|185750.2|185869|185739|5
1737393300000|2025-01-20 17:15:00|185876.5|185746.5|185876.9|185746.9|185876.9|185746.9|185876.1|185746.1|6
1737393310000|2025-01-20 17:15:10|185877|185747|185869.6|185739.6|185884.8|185754.8|185869.6|185739.6|10
1737393320000|2025-01-20 17:15:20|185869|185739|185947.1|185817.1|185949.3|185819.3|185869|185739|15
1737393330000|2025-01-20 17:15:30|185940.2|185810.2|185948|185818|185948|185818|185927.2|185797.2|12
1737393340000|2025-01-20 17:15:40|185948.5|185818.5|185951.7|185821.7|185951.7|185821.7|185945.3|185815.3|21
1737393350000|2025-01-20 17:15:50|185951.8|185821.8|185951.9|185821.9|185951.9|185821.9|185951.8|185821.8|4
1737393360000|2025-01-20 17:16:00|185951.8|185821.8|185954.9|185824.9|185956.3|185826.3|185951|185821|15
1737393370000|2025-01-20 17:16:10|185955.1|185825.1|185953.5|185823.5|185955.1|185825.1|185953.3|185823.3|8
1737393380000|2025-01-20 17:16:20|185953.7|185823.7|185953.6|185823.6|185953.7|185823.7|185953.5|185823.5|3
1737393390000|2025-01-20 17:16:30|185953.5|185823.5|185993.4|185771.9|185993.4|185823.6|185953.5|185771.9|4
1737393400000|2025-01-20 17:16:40|185993.2|185772|185953|185823|185993.2|185823|185953|185772|3
1737393410000|2025-01-20 17:16:50|185953.2|185823.2|185950.9|185820.9|185954|185824|185950.9|185820.9|8
1737393420000|2025-01-20 17:17:00|185950.8|185820.8|185951|185821|185951|185821|185950.8|185820.8|3
1737393430000|2025-01-20 17:17:10|185950.9|185820.9|185951.1|185821.1|185951.1|185821.1|185950.9|185820.9|2
1737393440000|2025-01-20 17:17:20|185950.7|185820.7|185955.5|185825.5|185956.4|185826.4|185950.7|185820.7|5
1737393450000|2025-01-20 17:17:30|185954.5|185824.5|186001.4|185759.9|186001.4|185824.5|185947.1|185759.9|8
1737393460000|2025-01-20 17:17:40|186000.4|185761.5|185999.9|185762.2|186001|185762.2|185999.9|185761.1|6
1737393470000|2025-01-20 17:17:50|186001.7|185760.4|185984.2|185731.7|186004.6|185774.8|185984.2|185724.1|16
1737393480000|2025-01-20 17:18:00|185981.7|185734.4|185925.8|185704.3|185981.7|185734.4|185925.8|185693.1|26
1737393490000|2025-01-20 17:18:10|185931.3|185708.9|185934.8|185685.1|185942.6|185709.3|185919.4|185678.2|17
1737393500000|2025-01-20 17:18:20|185931.4|185688.5|185920.8|185697.6|185936.5|185698.4|185920.5|185682.9|9
1737393510000|2025-01-20 17:18:30|185917.1|185701.3|185912|185705.8|185917.8|185707.9|185910.1|185701.3|4
1737393520000|2025-01-20 17:18:40|185911.3|185706.5|185910.9|185706.4|185912.5|185706.5|185910.9|185705.3|6
1737393530000|2025-01-20 17:18:50|185912.9|185704.3|185917|185697.7|185917|185705.7|185911.5|185697.7|3
1737393540000|2025-01-20 17:19:00|185916.3|185698.4|185915.7|185698.9|185916.3|185698.9|185915.7|185698.4|6
1737393550000|2025-01-20 17:19:10|185916.7|185697.6|185869.9|185739.9|185918.2|185739.9|185869.9|185696.4|5
1737393560000|2025-01-20 17:19:20|185870.6|185740.6|185869.7|185739.7|185870.6|185740.6|185869.3|185739.3|5
1737393570000|2025-01-20 17:19:30|185870.2|185740.2|185869.7|185739.7|185870.2|185740.2|185869.7|185739.7|2
1737393580000|2025-01-20 17:19:40|185869.8|185739.8|185869.8|185739.8|185869.9|185739.9|185869.8|185739.8|3
1737393590000|2025-01-20 17:19:50|185911.3|185705.9|185911.5|185706.3|185911.7|185706.5|185911.3|185705.9|7
1737393600000|2025-01-20 17:20:00|185912.1|185705|185910.2|185707.4|185912.1|185707.4|185910.2|185705|5
1737393610000|2025-01-20 17:20:10|185910.4|185707.6|185869.7|185739.7|185910.4|185739.9|185869.5|185707.6|6
1737393620000|2025-01-20 17:20:20|185869.4|185739.4|185871.9|185741.9|185877.8|185747.8|185869.3|185739.3|7
1737393630000|2025-01-20 17:20:30|185872.4|185742.4|185897.4|185767.4|185897.4|185767.4|185872.4|185742.4|8
1737393640000|2025-01-20 17:20:40|185901.8|185771.8|185903.4|185773.4|185916.5|185786.5|185901.8|185771.8|10
1737393650000|2025-01-20 17:20:50|185903.5|185773.5|185948.8|185818.8|185959.3|185829.3|185903.4|185773.4|11
1737393660000|2025-01-20 17:21:00|185949.1|185819.1|185950.7|185820.7|185951.6|185821.6|185948.1|185818.1|13
1737393670000|2025-01-20 17:21:10|185950.6|185820.6|185950.8|185820.8|185950.8|185820.8|185950.6|185820.6|2
1737393680000|2025-01-20 17:21:20|185950.3|185820.3|185987.2|185784.4|185987.2|185820.8|185950.3|185784.4|4
1737393690000|2025-01-20 17:21:30|185989.1|185784.8|185982.1|185778.5|186005.9|185789.3|185982.1|185759.8|9
1737393700000|2025-01-20 17:21:40|185980.6|185779.5|186011.3|185750.9|186011.3|185802.9|185932.9|185750.9|5
1737393710000|2025-01-20 17:21:50|185992.6|185751.3|186010.5|185751.1|186010.5|185751.3|185992.6|185751.1|4
1737393720000|2025-01-20 17:22:00|186009.9|185750.9|185990.3|185770.2|186011|185770.2|185990.3|185750.6|15
1737393730000|2025-01-20 17:22:10|185990.7|185766.8|185980.2|185775.8|185990.7|185775.8|185978.6|185766.8|10
1737393740000|2025-01-20 17:22:20|185979.1|185774.6|185979.9|185776.2|185979.9|185777|185979.1|185774.6|4
1737393750000|2025-01-20 17:22:30|185980.2|185775.8|185981|185770.2|185981|185779|185980.2|185770.2|6
1737393760000|2025-01-20 17:22:40|185981.4|185773|185999.9|185740.6|185999.9|185806.4|185936.4|185740.6|10
1737393770000|2025-01-20 17:22:50|186000.1|185740.4|185965.9|185712.6|186000.1|185762.2|185965.9|185712.1|16
1737393780000|2025-01-20 17:23:00|185966.5|185712.7|185951.2|185742.1|185966.5|185742.1|185951.2|185712.6|12
1737393790000|2025-01-20 17:23:10|185950.9|185742.7|185902.6|185772.6|185950.9|185776.8|185898.6|185740.5|15
1737393800000|2025-01-20 17:23:20|185902.1|185772.1|185940.4|185739.6|185945|185775|185898.4|185725.8|28
1737393810000|2025-01-20 17:23:30|185941.4|185738.2|185906.4|185776.4|185942.7|185784.9|185903.5|185737.4|17
1737393820000|2025-01-20 17:23:40|185906.3|185776.3|185916.5|185786.5|185916.5|185786.5|185905|185775|6
1737393840000|2025-01-20 17:24:00|185914.3|185784.3|185909.8|185779.8|185914.3|185784.3|185909.8|185779.8|9
1737393850000|2025-01-20 17:24:10|185910.1|185780.1|185902.4|185772.4|185910.1|185780.1|185900.2|185770.2|11
1737393860000|2025-01-20 17:24:20|185901.6|185771.6|185901.8|185771.8|185901.8|185771.8|185899.2|185769.2|5
1737393870000|2025-01-20 17:24:30|185899.4|185769.4|185858|185728|185899.4|185769.4|185854.5|185724.5|12
1737393880000|2025-01-20 17:24:40|185857.6|185727.6|185856.5|185726.5|185857.9|185727.9|185856.4|185726.4|5
1737393890000|2025-01-20 17:24:50|185859.7|185729.7|186023|185810.8|186023|185837|185859.7|185729.7|24
1737393900000|2025-01-20 17:25:00|186040.7|185836.3|186121.3|185991.3|186175.6|185995.2|186034.8|185836.3|36
1737393910000|2025-01-20 17:25:10|186175.1|185958.3|186018.9|185809.5|186175.1|185987.4|186018.9|185809.5|34
1737393920000|2025-01-20 17:25:20|186032.2|185809.7|186089.7|185853.2|186089.7|185892.1|186007.5|185809.7|36
1737393930000|2025-01-20 17:25:30|186090.5|185853.6|186094|185844.1|186094|185855.5|185997.3|185785.2|24
1737393940000|2025-01-20 17:25:40|186093.4|185845.3|186126.7|185882.6|186131.5|185892.1|186089.9|185841.8|33
1737393950000|2025-01-20 17:25:50|186126.3|185883|186144.7|185941.9|186150.1|185941.9|186126.3|185882.4|35
1737393960000|2025-01-20 17:26:00|186145.3|185942.5|186225.5|186024.3|186225.7|186030.4|186143.5|185933.9|21
1737393970000|2025-01-20 17:26:10|186229.9|186022.3|186304.7|186085.1|186318.4|186143.2|186177.2|186022.3|21
1737393980000|2025-01-20 17:26:20|186309.3|186076.4|186298.7|186053.8|186316.1|186091.1|186278.3|186052.4|18
1737393990000|2025-01-20 17:26:30|186299.8|186053|186143.1|185922.3|186300|186059.8|186116.1|185922|28
1737394000000|2025-01-20 17:26:40|186142.9|185923.5|185960.2|185830.2|186142.9|185923.5|185950.6|185820.6|23
1737394010000|2025-01-20 17:26:50|185953.6|185823.6|186073.2|185943.2|186082.2|185952.2|185950.3|185820.3|13
1737394020000|2025-01-20 17:27:00|186088.7|185958.7|186114.5|185984.5|186115|185985|186085.6|185955.6|17
1737394030000|2025-01-20 17:27:10|186114.4|185984.4|186119|185989|186119|185989|186113.9|185983.9|8
1737394040000|2025-01-20 17:27:20|186124.4|185994.4|186121.1|185991.1|186183.6|186028.6|186121.1|185975.4|20
1737394050000|2025-01-20 17:27:30|186116|185986|186120.9|185990.9|186158.9|186009.1|186102.2|185952.3|36
1737394060000|2025-01-20 17:27:40|186108.1|185978.1|186066.1|185936.1|186116.4|185986.4|186064.7|185934.7|35
1737394070000|2025-01-20 17:27:50|186070.7|185940.7|186034.1|185904.1|186077|185947|186029.7|185899.7|33
1737394080000|2025-01-20 17:28:00|186050.7|185920.7|186055.9|185925.9|186069.5|185939.5|186027|185897|30
1737394090000|2025-01-20 17:28:10|186056.9|185926.9|186038.9|185908.9|186058.3|185928.3|186026|185896|27
1737394100000|2025-01-20 17:28:20|186036.7|185906.7|186073|185943|186073|185943|186035.9|185905.9|26
1737394110000|2025-01-20 17:28:30|186073.7|185943.7|186040|185910|186073.7|185943.7|186035.3|185905.3|23
1737394120000|2025-01-20 17:28:40|186061.8|185931.8|186103.4|185973.4|186106.7|185976.7|186061.8|185931.8|34
1737394130000|2025-01-20 17:28:50|186104.4|185974.4|186057.2|185927.2|186105|185975|186037|185907|38
1737394140000|2025-01-20 17:29:00|186040.9|185910.9|186065.7|185935.7|186078.5|185948.5|186019.6|185889.6|28
1737394150000|2025-01-20 17:29:10|186065.6|185935.6|186024.9|185894.9|186083.8|185953.8|186024.9|185894.9|30
1737394160000|2025-01-20 17:29:20|186028.7|185898.7|186085.7|185955.7|186085.7|185955.7|186028.7|185898.7|21
1737394170000|2025-01-20 17:29:30|186085.9|185955.9|186083.4|185953.4|186091.6|185961.6|186073.7|185943.7|10
1737394180000|2025-01-20 17:29:40|186077.3|185947.3|186078.6|185948.6|186081.4|185951.4|186071|185941|16
1737394190000|2025-01-20 17:29:50|186078.2|185948.2|186080.6|185950.6|186083.1|185953.1|186077.9|185947.9|10
1737394200000|2025-01-20 17:30:00|186081.8|185951.8|186082|185952|186086.5|185956.5|186069.4|185939.4|25
1737394210000|2025-01-20 17:30:10|186085.6|185955.6|186072.7|185942.7|186085.6|185955.6|186072.4|185942.4|23
1737394220000|2025-01-20 17:30:20|186072.9|185942.9|186074.5|185944.5|186078.5|185948.5|186071.4|185941.4|8
1737394230000|2025-01-20 17:30:30|186072.3|185942.3|186045.3|185915.3|186072.3|185942.3|186026.3|185896.3|29
1737394240000|2025-01-20 17:30:40|186045.2|185915.2|186084.6|185883.6|186084.6|185915.6|186027|185877.4|16
1737394250000|2025-01-20 17:30:50|186084.4|185883.8|186051.4|185921.4|186084.4|185930.3|186045.5|185883.8|27
1737394260000|2025-01-20 17:31:00|186045.9|185915.9|186007|185877|186045.9|185915.9|186007|185877|15
1737394270000|2025-01-20 17:31:10|186004.4|185874.4|186056|185926|186093|185929.7|186003.1|185873.1|16
1737394280000|2025-01-20 17:31:20|186051.5|185921.5|186076.4|185946.4|186077|185947|186051.5|185921.5|29
1737394290000|2025-01-20 17:31:30|186076.3|185946.3|186075.4|185945.4|186080.4|185950.4|186069.7|185939.7|22
1737394300000|2025-01-20 17:31:40|186071.9|185941.9|186074.1|185944.1|186077.7|185947.7|186068.2|185938.2|23
1737394310000|2025-01-20 17:31:50|186074.8|185944.8|186075.2|185945.2|186090.6|185960.6|186074.7|185944.7|24
1737394320000|2025-01-20 17:32:00|186113.3|185908.5|186075.4|185945.4|186117.5|185957.2|186071.6|185905.2|23
1737394330000|2025-01-20 17:32:10|186076.2|185946.2|186076.8|185946.8|186088.9|185958.9|186065.7|185935.7|25
1737394340000|2025-01-20 17:32:20|186076.3|185946.3|186088|185958|186089.6|185959.6|186072.1|185942.1|14
1737394350000|2025-01-20 17:32:30|186088.1|185958.1|186134.8|186004.8|186135|186005|186087.7|185957.7|19
1737394360000|2025-01-20 17:32:40|186134.9|186004.9|186132.6|186002.6|186135.1|186005.1|186130.5|186000.5|23
1737394370000|2025-01-20 17:32:50|186174.1|185969.5|186141.7|186011.7|186178.7|186011.8|186141.7|185969.2|15
1737394380000|2025-01-20 17:33:00|186141.8|186011.8|186166.3|186036.3|186184.7|186036.3|186127.2|185943.2|24
1737394390000|2025-01-20 17:33:10|186167.2|186037.2|186157.9|186027.9|186195.5|186037.2|186150.8|185988.6|26
1737394400000|2025-01-20 17:33:20|186158|186028|186180|186050|186190|186060|186157.8|186027.8|24
1737394410000|2025-01-20 17:33:30|186180.1|186050.1|186179.8|186049.8|186180.8|186050.8|186179.4|186049.4|21
1737394420000|2025-01-20 17:33:40|186179.7|186049.7|186181.3|186051.3|186184.2|186054.2|186179.4|186049.4|17
1737394430000|2025-01-20 17:33:50|186181.4|186051.4|186229.5|186029.3|186229.6|186066.1|186180|186029|21
1737394440000|2025-01-20 17:34:00|186229.6|186029.2|186245.3|186034.8|186248.6|186083.8|186213.8|186022.8|29
1737394450000|2025-01-20 17:34:10|186245.1|186034.4|186205.9|186075.9|186251.5|186083.9|186191.6|186019.4|24
1737394460000|2025-01-20 17:34:20|186197.6|186067.6|186192.8|186062.8|186246.9|186067.9|186189.4|186013.1|27
1737394470000|2025-01-20 17:34:30|186197.5|186067.5|186209.9|186079.9|186246.7|186081.5|186197.5|186036.2|27
1737394480000|2025-01-20 17:34:40|186209.8|186079.8|186155.3|186025.3|186209.8|186079.8|186144.8|186014.8|11
1737394490000|2025-01-20 17:34:50|186155.6|186025.6|186120.1|185990.1|186177|186047|186120.1|185990.1|20
1737394500000|2025-01-20 17:35:00|186118.6|185988.6|186062|185932|186127.4|185997.4|186062|185932|14
1737394510000|2025-01-20 17:35:10|186062.2|185932.2|186112.6|185905.6|186113.3|185932.3|186060.4|185905.2|15
1737394520000|2025-01-20 17:35:20|186111.9|185905.9|186008.6|185878.6|186112.3|185945.2|186008.6|185878.6|16
1737394530000|2025-01-20 17:35:30|185988|185858|185944.5|185814.5|185988|185858|185932.2|185771.2|22
1737394540000|2025-01-20 17:35:40|185939.9|185809.9|185904.5|185774.5|185945.9|185815.9|185901.8|185771.8|20
1737394550000|2025-01-20 17:35:50|185904.6|185774.6|185933.8|185803.8|185934.2|185804.2|185902.6|185772.6|16
1737394560000|2025-01-20 17:36:00|185934.2|185804.2|185939.5|185809.5|185945.3|185815.3|185934.2|185804.2|12
1737394570000|2025-01-20 17:36:10|185934.3|185804.3|185934.1|185804.1|185940.2|185810.2|185928.5|185798.5|16
1737394580000|2025-01-20 17:36:20|185933.7|185803.7|185931.6|185801.6|185934.2|185804.2|185931.6|185801.6|11
1737394590000|2025-01-20 17:36:30|185931.5|185801.5|185939.9|185736.6|185944.3|185801.5|185911.2|185736.6|13
1737394600000|2025-01-20 17:36:40|185940.2|185736|185910|185780|185940.2|185780.3|185895.2|185729.8|19
1737394610000|2025-01-20 17:36:50|185910.8|185780.8|185939.2|185735.6|185939.2|185780.8|185877.8|185728.4|25
1737394620000|2025-01-20 17:37:00|185938.4|185736.6|185919.1|185717|185938.4|185772.7|185883.9|185716.8|22
1737394630000|2025-01-20 17:37:10|185918|185712.9|185916|185713.7|185918.8|185753.5|185880.2|185712.7|20
1737394640000|2025-01-20 17:37:20|185915.1|185713.8|185879.4|185749.4|185926.7|185749.8|185878.9|185711.8|23
1737394650000|2025-01-20 17:37:30|185879.5|185749.5|185917.1|185714.4|185926.2|185751|185879.5|185712.7|19
1737394660000|2025-01-20 17:37:40|185881|185751|185926.6|185716.4|185926.6|185752.4|185880.7|185713.6|15
1737394670000|2025-01-20 17:37:50|185923.8|185717.4|185916.7|185715.6|185923.8|185751|185880.9|185714|9
1737394680000|2025-01-20 17:38:00|185881|185751|185880.8|185750.8|185919.3|185752.9|185879.5|185712.7|21
1737394690000|2025-01-20 17:38:10|185880.9|185750.9|185914.7|185712.9|185919.6|185752.2|185880.3|185711.6|15
1737394700000|2025-01-20 17:38:20|185878.9|185714|185886.3|185756.3|185924.7|185756.3|185878.9|185711.9|9
1737394710000|2025-01-20 17:38:30|185886.5|185756.5|185884.8|185754.8|185888.7|185758.7|185884.4|185754.4|9
1737394720000|2025-01-20 17:38:40|185884.9|185754.9|185881.1|185751.1|185884.9|185754.9|185881.1|185751.1|3
1737394730000|2025-01-20 17:38:50|185881|185751|185879|185749|185914.2|185751.1|185879|185713.8|6
1737394740000|2025-01-20 17:39:00|185879.1|185749.1|185915.6|185712.2|185915.6|185749.1|185879|185712.2|5
1737394750000|2025-01-20 17:39:10|185859.9|185706.1|185822.9|185692.9|185859.9|185729.9|185822.9|185692.9|15
1737394760000|2025-01-20 17:39:20|185817.9|185687.9|185698.2|185568.2|185841.7|185697.3|185692.5|185562.5|32
1737394770000|2025-01-20 17:39:30|185696.5|185566.5|185618.9|185394.9|185696.5|185566.5|185551.1|185389.5|37
1737394780000|2025-01-20 17:39:40|185617.6|185403.6|185669.8|185426.7|185675.2|185454.1|185613.4|185403.4|36
1737394790000|2025-01-20 17:39:50|185673.3|185428.3|185663.6|185425.6|185673.3|185480.1|185609.9|185423.4|37
1737394800000|2025-01-20 17:40:00|185609.9|185479.9|185663.5|185446.7|185664|185479.9|185609|185425|32
1737394810000|2025-01-20 17:40:10|185663.2|185426.8|185688.5|185403|185695.2|185428.4|185660.4|185396.3|32
1737394820000|2025-01-20 17:40:20|185683.7|185404.5|185685.2|185403.8|185692.3|185406.9|185682.6|185399|27
1737394830000|2025-01-20 17:40:30|185684|185405.7|185661.4|185425.8|185684.5|185430|185659.6|185401|36
1737394840000|2025-01-20 17:40:40|185666.1|185444.5|185667.9|185430.1|185672.5|185484.4|185607.9|185424.6|31
1737394850000|2025-01-20 17:40:50|185664.5|185432.7|185648.5|185430.1|185672.6|185484.4|185614.2|185427.3|31
1737394860000|2025-01-20 17:41:00|185668.4|185433.3|185666.7|185536.7|185668.6|185537.5|185614.1|185428.2|27
1737394870000|2025-01-20 17:41:10|185666.4|185536.4|185688.5|185558.5|185690.4|185560.4|185665.2|185535.2|21
1737394880000|2025-01-20 17:41:20|185688.1|185558.1|185758.8|185554.3|185759.6|185579.2|185688.1|185525.1|25
1737394890000|2025-01-20 17:41:30|185757.8|185553.3|185754.6|185527.4|185761.9|185581.6|185708.5|185526.9|28
1737394900000|2025-01-20 17:41:40|185736.3|185532.7|185731.5|185521.1|185759.4|185534|185731.4|185520.9|17
1737394910000|2025-01-20 17:41:50|185754.2|185520.9|185762.2|185531.9|185767|185533.9|185731.5|185520.9|12
1737394920000|2025-01-20 17:42:00|185759.1|185533.8|185787.6|185557.7|185791|185578.3|185708.3|185524.4|24
1737394930000|2025-01-20 17:42:10|185785.8|185555.3|185833.1|185601.2|185839.3|185650.7|185780.7|185554.1|30
1737394940000|2025-01-20 17:42:20|185831.9|185602.2|185839.4|185606.4|185847.2|185660.4|185790.4|185593.4|31
1737394950000|2025-01-20 17:42:30|185823.5|185622.5|185829.3|185616|185848.3|185622.5|185823.5|185604.3|32
1737394960000|2025-01-20 17:42:40|185828.7|185616.8|185784.2|185654.2|185829.1|185654.2|185783.8|185616.4|27
1737394970000|2025-01-20 17:42:50|185784.5|185654.5|185782.8|185652.8|185831.8|185655.2|185782.8|185605.9|17
1737394980000|2025-01-20 17:43:00|185782.9|185652.9|185787.4|185657.4|185836.9|185657.5|185782.7|185606.5|26
1737394990000|2025-01-20 17:43:10|185786.9|185656.9|185836.2|185613.5|185836.2|185657.7|185786.9|185611.7|8
1737395000000|2025-01-20 17:43:20|185836.6|185612.3|185834.5|185616.4|185836.7|185664|185790.3|185612.3|17
1737395010000|2025-01-20 17:43:30|185836.1|185615.8|185830.2|185612.6|185836.9|185657.1|185784.8|185608.8|16
1737395020000|2025-01-20 17:43:40|185829.2|185612.8|185831.4|185615.7|185831.4|185616.1|185829|185612.6|8
1737395030000|2025-01-20 17:43:50|185829.6|185616.3|185826.9|185613.8|185830|185616.3|185826.7|185612.3|17
1737395040000|2025-01-20 17:44:00|185826.8|185613.9|185827.4|185613.6|185827.4|185614|185826.6|185613.6|4
1737395050000|2025-01-20 17:44:10|185826.2|185613.7|185821.6|185616.8|185828|185654.6|185782.9|185612.3|11
1737395060000|2025-01-20 17:44:20|185850.5|185586.3|185849.2|185587|185850.5|185587|185849.2|185586.3|6
1737395070000|2025-01-20 17:44:30|185849|185587.2|185821.2|185617.1|185849.3|185617.1|185817.6|185586.9|6
1737395080000|2025-01-20 17:44:40|185820.9|185617.3|185856.6|185575.6|185860.6|185617.3|185820.9|185569.8|8
1737395090000|2025-01-20 17:44:50|185855.4|185576.8|185851.6|185579.5|185863|185582.6|185832.9|185567.8|15
1737395100000|2025-01-20 17:45:00|185842.4|185588.6|185860.6|185574.6|185860.6|185595.4|185834.9|185567.8|20
1737395110000|2025-01-20 17:45:10|185860.1|185575.1|185824.8|185612.6|185860.1|185612.6|185824.8|185575.1|8
1737395120000|2025-01-20 17:45:20|185824|185613.4|185823.8|185613.6|185824.3|185613.8|185823.6|185613.1|5
1737395130000|2025-01-20 17:45:30|185823.6|185613.8|185823.6|185612.6|185823.6|185613.8|185823.6|185612.6|3
1737395140000|2025-01-20 17:45:40|185837.5|185598.7|185839|185601.1|185839|185601.1|185836.7|185598.7|6
1737395150000|2025-01-20 17:45:50|185839.7|185600.5|185840.1|185600.5|185840.1|185601.5|185839.7|185599.5|8
1737395160000|2025-01-20 17:46:00|185838.8|185599.1|185838.8|185600.6|185838.8|185600.6|185838.8|185599.1|3
1737395170000|2025-01-20 17:46:10|185838.7|185616|185825|185615.2|185838.7|185616|185825|185614.8|9
1737395180000|2025-01-20 17:46:20|185851.5|185614.8|185826.3|185615.2|185851.5|185615.2|185826.3|185583.8|13
1737395190000|2025-01-20 17:46:30|185824.3|185617.2|185835.6|185595.8|185855.6|185617.2|185823.1|185579.4|16
1737395200000|2025-01-20 17:46:40|185835.3|185596.5|185854.5|185579.9|185859.5|185596.6|185835.2|185573.1|14
1737395210000|2025-01-20 17:46:50|185853.9|185579.1|185831.9|185595.9|185855.1|185596.3|185831.9|185575.5|15
1737395220000|2025-01-20 17:47:00|185830.2|185597.3|185826.5|185601.8|185853.9|185602.2|185826.5|185577.1|11
1737395230000|2025-01-20 17:47:10|185818.4|185601.9|185776.7|185646.7|185818.4|185646.7|185776.7|185601.9|12
1737395240000|2025-01-20 17:47:20|185835.9|185590.7|185839.1|185590.6|185839.1|185591.1|185835.8|185590.6|5
1737395250000|2025-01-20 17:47:30|185853.3|185578.9|185854.9|185581.5|185854.9|185582.3|185852.9|185578.9|6
1737395260000|2025-01-20 17:47:40|185854.8|185581.6|185854.8|185581.6|185854.8|185581.6|185854.8|185581.6|2
1737395270000|2025-01-20 17:47:50|185832.5|185581.7|185847|185595.3|185856.8|185604.9|185832.5|185581.7|7
1737395280000|2025-01-20 17:48:00|185846|185599.1|185835|185610.3|185846|185610.3|185835|185599.1|5
1737395290000|2025-01-20 17:48:10|185835.5|185609.8|185834.9|185610.4|185835.5|185610.4|185834.9|185609.8|4
1737395300000|2025-01-20 17:48:20|185834.7|185610.7|185823.2|185615.1|185834.7|185615.8|185822.6|185610.7|3
1737395310000|2025-01-20 17:48:30|185823.3|185615.2|185823.3|185615|185823.3|185615.2|185823.3|185615|3
1737395320000|2025-01-20 17:48:40|185823.2|185615.1|185823.2|185615.2|185823.2|185615.2|185823.2|185615.1|3
1737395330000|2025-01-20 17:48:50|185833|185608.1|185832.4|185608.6|185833|185608.6|185832.4|185608.1|3
1737395340000|2025-01-20 17:49:00|185836.8|185606.9|185831.6|185608.9|185836.8|185608.9|185831.6|185606.9|4
1737395350000|2025-01-20 17:49:10||185609||185608.9||185609||185608.9|2
1737395360000|2025-01-20 17:49:20|185785.7|185655.7|185785.7|185655.7|185785.9|185655.9|185785.7|185655.7|4
1737395370000|2025-01-20 17:49:30|185785.6|185655.6|185785.6|185655.6|185785.6|185655.6|185785.6|185655.6|1
1737395380000|2025-01-20 17:49:40|185785|185655|185785.4|185655.4|185785.5|185655.5|185785|185655|3
1737395390000|2025-01-20 17:49:50|185820.9|185614|185818.7|185597.8|185825.4|185650.7|185780.7|185592.8|7
1737395400000|2025-01-20 17:50:00|185816.7|185599.8|185832.2|185590|185832.2|185643|185772.9|185590|9
1737395410000|2025-01-20 17:50:10|185832.6|185590.4|185821.2|185601.1|185832.6|185601.1|185821.2|185590.4|6
1737395420000|2025-01-20 17:50:20|185821.1|185601.2|185821|185601.4|185821.1|185601.4|185821|185601.2|4
1737395430000|2025-01-20 17:50:30|185822.7|185601.1|185775.9|185645.9|185823.3|185645.9|185775.9|185595.3|9
1737395440000|2025-01-20 17:50:40|185776.2|185646.2|185776.1|185646.1|185776.2|185646.2|185776.1|185646.1|2
1737395450000|2025-01-20 17:50:50|185831.8|185591.2|185832.2|185591.7|185832.2|185591.7|185831.7|185591.2|5
1737395460000|2025-01-20 17:51:00|185832.1|185591.3|185827.6|185595.3|185832.1|185595.3|185827.6|185591|6
1737395470000|2025-01-20 17:51:10|185819.9|185603|185827.7|185620.5|185828.2|185646.5|185775.4|185602.4|11
1737395480000|2025-01-20 17:51:20|185829.4|185620.6|185827.9|185622.1|185829.4|185622.1|185827.9|185619.9|5
1737395490000|2025-01-20 17:51:30|185827.5|185621.9|185828.5|185614.1|185829.3|185621.9|185827.5|185614.1|7
1737395500000|2025-01-20 17:51:40|185828.7|185613.6|185784.9|185654.9|185828.7|185654.9|185784.9|185611|5
1737395510000|2025-01-20 17:51:50|185781.8|185651.8|185781.8|185651.8|185781.8|185651.8|185781.8|185651.8|1
1737395520000|2025-01-20 17:52:00|185781.7|185651.7|185781.4|185651.4|185781.8|185651.8|185781.4|185651.4|3
1737395530000|2025-01-20 17:52:10|185782.5|185652.5|185782.5|185652.5|185782.5|185652.5|185782.5|185652.5|1
1737395540000|2025-01-20 17:52:20|185782.4|185652.4|185810|185599|185815.3|185652.5|185772.3|185599|6
1737395550000|2025-01-20 17:52:30|185809.9|185599.1|185809.9|185599.1|185809.9|185599.1|185809.9|185599.1|1
1737395560000|2025-01-20 17:52:40|185809.7|185599.2|185808.3|185678.3|185820.2|185690.2|185768|185599.2|12
1737395570000|2025-01-20 17:52:50|185814.4|185684.4|185828.4|185698.4|185828.4|185698.4|185813|185683|7
1737395580000|2025-01-20 17:53:00|185827.9|185697.9|185825.6|185695.6|185833.1|185703.1|185824.9|185694.9|22
1737395590000|2025-01-20 17:53:10|185821.1|185691.1|185822|185692|185823.9|185693.9|185812.5|185682.5|12
1737395600000|2025-01-20 17:53:20|185822.2|185692.2|185761.1|185631.1|185822.5|185692.5|185754.8|185624.8|16
1737395610000|2025-01-20 17:53:30|185760.3|185630.3|185753.3|185623.3|185760.3|185630.3|185749.4|185619.4|6
1737395620000|2025-01-20 17:53:40|185753.5|185623.5|185752.9|185622.9|185753.5|185623.5|185746.7|185616.7|8
1737395630000|2025-01-20 17:53:50|185752.8|185622.8|185746.5|185616.5|185752.9|185622.9|185745.8|185615.8|8
1737395640000|2025-01-20 17:54:00|185746.1|185616.1|185745.4|185615.4|185746.1|185616.1|185745.4|185615.4|7
1737395650000|2025-01-20 17:54:10|185745.5|185615.5|185753.6|185623.6|185753.6|185623.6|185745.5|185615.5|2
1737395660000|2025-01-20 17:54:20|185747.4|185617.4|185747.8|185617.8|185747.8|185617.8|185742.3|185612.3|8
1737395670000|2025-01-20 17:54:30|185748|185618|185751.7|185621.7|185751.8|185621.8|185748|185618|6
1737395680000|2025-01-20 17:54:40|185751.6|185621.6|185758.1|185628.1|185758.1|185628.1|185751.1|185621.1|7
1737395690000|2025-01-20 17:54:50|185761.6|185631.6|185761.6|185631.6|185761.6|185631.6|185761.6|185631.6|1
1737395700000|2025-01-20 17:55:00|185762.4|185632.4|185761.8|185631.8|185764.8|185634.8|185758.8|185628.8|14
1737395710000|2025-01-20 17:55:10|185761.9|185631.9|185761.1|185631.1|185762|185632|185761.1|185631.1|9
1737395720000|2025-01-20 17:55:20|185768.3|185638.3|185816.3|185615.7|185816.3|185648.9|185767.8|185615.7|4
1737395730000|2025-01-20 17:55:30|185814.8|185614.2|185781|185651|185815|185651.4|185781|185614|4
1737395740000|2025-01-20 17:55:40|185781.1|185651.1|185781|185651|185781.1|185651.1|185780.7|185650.7|4
1737395750000|2025-01-20 17:55:50|185780.9|185650.9|185817|185613.7|185817|185650.9|185775.5|185613.7|4
1737395760000|2025-01-20 17:56:00|185782|185614.8|185783.2|185653.2|185783.9|185653.9|185782|185614.8|6
1737395770000|2025-01-20 17:56:10|185783.9|185653.9|185820.4|185690.4|185820.4|185690.4|185783.9|185653.9|8
1737395780000|2025-01-20 17:56:20|185813.4|185683.4|185820.8|185690.8|185822.3|185692.3|185813.4|185683.4|10
1737395790000|2025-01-20 17:56:30|185821.2|185691.2|185822.5|185692.5|185822.5|185692.5|185821.2|185691.2|3
1737395800000|2025-01-20 17:56:40|185822.4|185692.4|185823.6|185693.6|185823.9|185693.9|185822.4|185692.4|5
1737395810000|2025-01-20 17:56:50|185822.5|185692.5|185818.9|185688.9|185822.5|185692.5|185801.9|185671.9|10
1737395820000|2025-01-20 17:57:00|185820.8|185690.8|185821.1|185691.1|185821.1|185691.1|185820.8|185690.8|2
1737395830000|2025-01-20 17:57:10|185821.9|185691.9|185816.3|185686.3|185821.9|185691.9|185816.3|185686.3|2
1737395840000|2025-01-20 17:57:20|185808.4|185678.4|185815|185685|185820.6|185690.6|185808.4|185678.4|11
1737395850000|2025-01-20 17:57:30|185819.2|185689.2|185825.5|185695.5|185825.5|185695.5|185817.4|185687.4|12
1737395860000|2025-01-20 17:57:40|185821.1|185691.1|185816.6|185686.6|185822.5|185692.5|185816.6|185686.6|6
1737395870000|2025-01-20 17:57:50|185821.9|185691.9|185823|185693|185823|185693|185820.8|185690.8|5
1737395880000|2025-01-20 17:58:00|185820.9|185690.9|185819.4|185689.4|185823|185693|185815.7|185685.7|6
1737395890000|2025-01-20 17:58:10|185819.6|185689.6|185845.8|185715.8|185846.4|185716.4|185819.6|185689.6|10
1737395900000|2025-01-20 17:58:20|185849.5|185719.5|185845.7|185715.7|185849.5|185719.5|185845.7|185715.7|5
1737395910000|2025-01-20 17:58:30|185845.8|185715.8|185840.7|185710.7|185853.5|185723.5|185840.3|185710.3|16
1737395920000|2025-01-20 17:58:40|185841.7|185711.7|185846.5|185716.5|185850.3|185720.3|185840|185710|12
1737395930000|2025-01-20 17:58:50|185847.4|185717.4|185846.7|185716.7|185847.8|185717.8|185846.7|185716.7|3
1737395940000|2025-01-20 17:59:00|185847.1|185717.1|185857.1|185727.1|185866|185736|185844.8|185714.8|10
1737395950000|2025-01-20 17:59:10|185847.9|185717.9|185838.6|185708.6|185847.9|185717.9|185838.5|185708.5|6
1737395960000|2025-01-20 17:59:20|185838.3|185708.3|185848.4|185718.4|185848.8|185718.8|185837.1|185707.1|9
1737395970000|2025-01-20 17:59:30|185850.9|185720.9|185856.9|185726.9|185863.4|185733.4|185849.9|185719.9|13
1737395980000|2025-01-20 17:59:40|185856.7|185726.7|185856.7|185726.7|185856.7|185726.7|185856.7|185726.7|1
1737395990000|2025-01-20 17:59:50|185859.4|185729.4|185860.3|185730.3|185867.5|185737.5|185859.4|185729.4|12
1737396000000|2025-01-20 18:00:00|185855.3|185725.3|185839.9|185709.9|185855.3|185725.3|185837.9|185707.9|13
1737396010000|2025-01-20 18:00:10|185840.3|185710.3|185840.5|185710.5|185840.8|185710.8|185840.3|185710.3|4
1737396020000|2025-01-20 18:00:20|185839.9|185709.9|185837.5|185707.5|185840|185710|185837.4|185707.4|5
1737396030000|2025-01-20 18:00:30|185837.2|185707.2|185837.3|185707.3|185837.3|185707.3|185837.2|185707.2|4
1737396040000|2025-01-20 18:00:40|185837.2|185707.2|185837.4|185707.4|185837.4|185707.4|185837.2|185707.2|3
1737396050000|2025-01-20 18:00:50|185837|185707|185835.5|185705.5|185837|185707|185829|185699|6
1737396060000|2025-01-20 18:01:00|185835.3|185705.3|185830.8|185700.8|185835.3|185705.3|185830.6|185700.6|8
1737396070000|2025-01-20 18:01:10|185830.6|185700.6|185830.8|185700.8|185830.8|185700.8|185830.6|185700.6|4
1737396080000|2025-01-20 18:01:20|185830.4|185700.4|185828.7|185698.7|185830.8|185700.8|185828.6|185698.6|7
1737396090000|2025-01-20 18:01:30|185828.5|185698.5|185831.6|185701.6|185831.6|185701.6|185828.5|185698.5|2
1737396100000|2025-01-20 18:01:40|185829.8|185699.8|185826.9|185696.9|185829.8|185699.8|185820.5|185690.5|11
1737396110000|2025-01-20 18:01:50|185828.3|185698.3|185832.3|185702.3|185832.8|185702.8|185828.3|185698.3|8
1737396120000|2025-01-20 18:02:00|185832.1|185702.1|185827.3|185697.3|185833.5|185703.5|185827.3|185697.3|7
1737396130000|2025-01-20 18:02:10|185828.8|185698.8|185831.2|185701.2|185837.6|185707.6|185827.9|185697.9|8
1737396140000|2025-01-20 18:02:20|185831.9|185701.9|185833.6|185703.6|185833.8|185703.8|185831.9|185701.9|9
1737396150000|2025-01-20 18:02:30|185835.8|185705.8|185834.4|185704.4|185876.8|185746.8|185834.4|185704.4|15
1737396160000|2025-01-20 18:02:40|185835.3|185705.3|185838.5|185708.5|185839|185709|185834.8|185704.8|4
1737396170000|2025-01-20 18:02:50|185833.9|185703.9|185833.8|185703.8|185834|185704|185833.8|185703.8|6
1737396180000|2025-01-20 18:03:00|185834|185704|185834|185704|185834.1|185704.1|185834|185704|3
1737396190000|2025-01-20 18:03:10|185836.4|185706.4|185829.4|185699.4|185836.4|185706.4|185829.4|185699.4|3
1737396200000|2025-01-20 18:03:20|185829.6|185699.6|185829.4|185699.4|185829.6|185699.6|185829.4|185699.4|4
1737396210000|2025-01-20 18:03:30|185829.7|185699.7|185793.3|185663.3|185829.8|185699.8|185793.3|185663.3|6
1737396220000|2025-01-20 18:03:40|185793.1|185663.1|185782.6|185652.6|185793.2|185663.2|185782.6|185652.6|15
1737396230000|2025-01-20 18:03:50|185782.4|185652.4|185783.9|185653.9|185784.1|185654.1|185782.3|185652.3|8
1737396240000|2025-01-20 18:04:00|185783.8|185653.8|185783.2|185653.2|185789.9|185659.9|185782.4|185652.4|7
1737396250000|2025-01-20 18:04:10|185783.3|185653.3|185783.1|185653.1|185783.3|185653.3|185781.3|185651.3|4
1737396260000|2025-01-20 18:04:20|185782.7|185652.7|185815.6|185604.1|185815.6|185652.7|185767.4|185604.1|11
1737396270000|2025-01-20 18:04:30|185815.8|185603.9|185816.8|185603.1|185816.8|185644|185773.9|185603.1|7
1737396280000|2025-01-20 18:04:40|185802.2|185602.2|185814.4|185604.6|185814.6|185638.2|185768.1|185602.2|8
1737396290000|2025-01-20 18:04:50|185813.6|185603.7|185748.2|185618.2|185813.8|185645.2|185740.9|185603.5|15
1737396300000|2025-01-20 18:05:00|185748.5|185618.5|185747.9|185617.9|185754.6|185624.6|185747.9|185617.9|4
1737396310000|2025-01-20 18:05:10|185748.8|185618.8|185762.6|185632.6|185771.3|185641.3|185748.8|185618.8|7
1737396320000|2025-01-20 18:05:20|185770|185640|185765.7|185635.7|185806.9|185640|185759.8|185598.6|10
1737396330000|2025-01-20 18:05:30|185766.1|185636.1|185770.1|185640.1|185803.9|185640.1|185758.9|185600.9|12
1737396340000|2025-01-20 18:05:40|185768.8|185638.8|185769.8|185639.8|185772.7|185642.7|185768.8|185638.8|4
1737396350000|2025-01-20 18:05:50|185770|185640|185768.1|185638.1|185770|185640|185768.1|185638.1|5
1737396360000|2025-01-20 18:06:00|185765.6|185635.6|185765.6|185635.6|185765.6|185635.6|185765.4|185635.4|3
1737396370000|2025-01-20 18:06:10|185765.3|185635.3|185812|185589.2|185812|185635.6|185764.4|185589.2|9
1737396380000|2025-01-20 18:06:20|185810.5|185589.6|185767.4|185637.4|185810.5|185638.4|185765.1|185589.6|13
1737396390000|2025-01-20 18:06:30|185767.5|185637.5|185814.3|185610.2|185817|185645.5|185767.4|185599.9|16
1737396400000|2025-01-20 18:06:40|185777.7|185614|185785.8|185655.8|185785.8|185655.8|185777.3|185614|7
1737396410000|2025-01-20 18:06:50|185785.7|185655.7|185785.1|185655.1|185792.7|185662.7|185785.1|185655.1|5
1737396420000|2025-01-20 18:07:00|185785.4|185655.4|185785.5|185655.5|185785.5|185655.5|185785.2|185655.2|4
1737396430000|2025-01-20 18:07:10|185785.6|185655.6|185785.4|185655.4|185785.6|185655.6|185785.4|185655.4|4
1737396440000|2025-01-20 18:07:20|185783.3|185653.3|185783.2|185653.2|185783.3|185653.3|185783.2|185653.2|2
1737396450000|2025-01-20 18:07:30|185783.4|185653.4|185783.2|185653.2|185783.4|185653.4|185783.2|185653.2|2
1737396460000|2025-01-20 18:07:40|185785.6|185655.6|185785.6|185655.6|185785.6|185655.6|185785.6|185655.6|1
1737396470000|2025-01-20 18:07:50|185785.7|185655.7|185784.4|185654.4|185785.7|185655.7|185784.4|185654.4|3
1737396480000|2025-01-20 18:08:00|185784.3|185654.3|185784.3|185654.3|185785.6|185655.6|185784.3|185654.3|3
1737396490000|2025-01-20 18:08:10|185791.6|185661.6|185794.7|185664.7|185794.7|185664.7|185791.6|185661.6|4
1737396500000|2025-01-20 18:08:20|185794.8|185664.8|185796.4|185666.4|185796.5|185666.5|185794.8|185664.8|5
1737396520000|2025-01-20 18:08:40|185796.5|185666.5|185793.6|185663.6|185796.5|185666.5|185793.6|185663.6|3
1737396530000|2025-01-20 18:08:50|185795.8|185665.8|185795.8|185665.8|185795.8|185665.8|185795.8|185665.8|1
1737396550000|2025-01-20 18:09:10|185795.5|185665.5|185777.2|185647.2|185795.5|185665.5|185775.4|185645.4|9
1737396560000|2025-01-20 18:09:20|185776.7|185646.7|185776.2|185646.2|185776.9|185646.9|185776.2|185646.2|5
1737396570000|2025-01-20 18:09:30|185776.3|185646.3|185775.9|185645.9|185776.3|185646.3|185775.9|185645.9|2
1737396580000|2025-01-20 18:09:40|185780|185650|185776.6|185646.6|185780|185650|185776.3|185646.3|3
1737396590000|2025-01-20 18:09:50|185777.1|185647.1|185781.4|185651.4|185781.4|185651.4|185775.8|185645.8|7
1737396600000|2025-01-20 18:10:00|185818.9|185688.9|185813.9|185683.9|185818.9|185688.9|185812.1|185682.1|4
1737396620000|2025-01-20 18:10:20|185813.4|185683.4|185813.9|185683.9|185813.9|185683.9|185813.4|185683.4|2
1737396630000|2025-01-20 18:10:30|185813.5|185683.5|185813.8|185683.8|185813.9|185683.9|185813.5|185683.5|3
1737396640000|2025-01-20 18:10:40|185831|185701|185826.7|185696.7|185831|185701|185826.4|185696.4|8
1737396650000|2025-01-20 18:10:50|185828.5|185698.5|185828.5|185698.5|185828.7|185698.7|185828.3|185698.3|5
1737396660000|2025-01-20 18:11:00|185828.3|185698.3|185828.8|185698.8|185828.8|185698.8|185828.3|185698.3|4
1737396670000|2025-01-20 18:11:10|185828.9|185698.9|185836.2|185706.2|185836.2|185706.2|185828.9|185698.9|2
1737396680000|2025-01-20 18:11:20|185836.3|185706.3|185832.7|185702.7|185837.1|185707.1|185831.6|185701.6|7
1737396690000|2025-01-20 18:11:30|185834.9|185704.9|185854.5|185724.5|185860.3|185730.3|185834.6|185704.6|14
1737396700000|2025-01-20 18:11:40|185855.2|185725.2|185865.2|185735.2|185865.2|185735.2|185855|185725|7
1737396710000|2025-01-20 18:11:50|185865.8|185735.8|185865.8|185735.8|185865.8|185735.8|185865.8|185735.8|1
1737396730000|2025-01-20 18:12:10|185868.2|185738.2|185865.9|185735.9|185868.2|185738.2|185865.9|185735.9|3
1737396740000|2025-01-20 18:12:20|185866|185736|185868.1|185738.1|185868.2|185738.2|185866|185736|3
1737396750000|2025-01-20 18:12:30|185860.8|185730.8|185866.5|185736.5|185866.5|185736.5|185860.8|185730.8|2
1737396760000|2025-01-20 18:12:40|185866.4|185736.4|185866.8|185736.8|185866.8|185736.8|185866.4|185736.4|2
1737396770000|2025-01-20 18:12:50|185867.5|185737.5|185867.6|185737.6|185867.6|185737.6|185867.5|185737.5|2
1737396780000|2025-01-20 18:13:00|185867.5|185737.5|185859.6|185729.6|185867.5|185737.5|185859.6|185729.6|3
1737396790000|2025-01-20 18:13:10|185856.3|185726.3|185864.5|185734.5|185864.6|185734.6|185856.3|185726.3|4
1737396800000|2025-01-20 18:13:20|185861.6|185731.6|185861.6|185731.6|185861.6|185731.6|185861.6|185731.6|1
1737396810000|2025-01-20 18:13:30|185861.7|185731.7|185862.8|185732.8|185862.8|185732.8|185861.6|185731.6|4
1737396820000|2025-01-20 18:13:40|185862.7|185732.7|185855.6|185725.6|185862.7|185732.7|185855.6|185725.6|3
1737396830000|2025-01-20 18:13:50|185862.9|185732.9|185862.7|185732.7|185862.9|185732.9|185862.7|185732.7|2
1737396840000|2025-01-20 18:14:00|185859.4|185729.4|185862.6|185732.6|185862.7|185732.7|185859.4|185729.4|3
1737396850000|2025-01-20 18:14:10|185865.1|185735.1|185865.3|185735.3|185865.3|185735.3|185865.1|185735.1|2
1737396880000|2025-01-20 18:14:40|185865.2|185735.2|185865.3|185735.3|185865.3|185735.3|185865.2|185735.2|4
1737396890000|2025-01-20 18:14:50|185867.4|185737.4|185881.3|185751.3|185881.3|185751.3|185867.4|185737.4|6
1737396900000|2025-01-20 18:15:00|185880.9|185750.9|185877.3|185747.3|185880.9|185750.9|185877.3|185747.3|2
1737396910000|2025-01-20 18:15:10|185877.2|185747.2|185877.3|185747.3|185877.3|185747.3|185877.2|185747.2|2
1737396920000|2025-01-20 18:15:20|185876.4|185746.4|185876.6|185746.6|185876.6|185746.6|185876.4|185746.4|2
1737396930000|2025-01-20 18:15:30|185879.7|185749.7|185882.8|185752.8|185882.8|185752.8|185879.7|185749.7|3
1737396950000|2025-01-20 18:15:50|185883.5|185753.5|185892.5|185762.5|185892.5|185762.5|185883.5|185753.5|7
1737396970000|2025-01-20 18:16:10|185893.4|185763.4|185894.4|185764.4|185894.4|185764.4|185893.4|185763.4|3
1737396980000|2025-01-20 18:16:20|185892.7|185762.7|185892.7|185762.7|185892.7|185762.7|185892.7|185762.7|1
1737397000000|2025-01-20 18:16:40|185891.4|185761.4|185867.9|185737.9|185891.4|185761.4|185865.3|185735.3|18
1737397010000|2025-01-20 18:16:50|185867.6|185737.6|185864.4|185734.4|185867.6|185737.6|185864.4|185734.4|8
1737397020000|2025-01-20 18:17:00|185864.3|185734.3|185851|185721|185864.5|185734.5|185845.8|185715.8|12
1737397030000|2025-01-20 18:17:10|185850.9|185720.9|185841.4|185711.4|185850.9|185720.9|185841.4|185711.4|3
1737397040000|2025-01-20 18:17:20|185841.2|185711.2|185844.2|185714.2|185844.9|185714.9|185838.2|185708.2|12
1737397050000|2025-01-20 18:17:30|185844.3|185714.3|185844.2|185714.2|185844.3|185714.3|185844.2|185714.2|2
1737397060000|2025-01-20 18:17:40|185843.7|185713.7|185838.9|185708.9|185843.7|185713.7|185837.6|185707.6|4
1737397070000|2025-01-20 18:17:50|185842.4|185712.4|185865.4|185735.4|185868.7|185738.7|185842.4|185712.4|8
1737397080000|2025-01-20 18:18:00|185865.5|185735.5|185865.5|185735.5|185865.8|185735.8|185865.2|185735.2|8
1737397090000|2025-01-20 18:18:10|185865.3|185735.3|185866.7|185736.7|185866.7|185736.7|185865.3|185735.3|3
1737397100000|2025-01-20 18:18:20|185868.2|185738.2|185868.9|185738.9|185868.9|185738.9|185868.2|185738.2|3
1737397110000|2025-01-20 18:18:30|185881.4|185751.4|185873.1|185743.1|185881.4|185751.4|185873.1|185743.1|9
1737397120000|2025-01-20 18:18:40|185872.7|185742.7|185877.7|185747.7|185877.7|185747.7|185871.1|185741.1|7
1737397140000|2025-01-20 18:19:00|185877.6|185747.6|185875.2|185745.2|185877.7|185747.7|185875.2|185745.2|3
1737397150000|2025-01-20 18:19:10|185875|185745|185880.6|185750.6|185883.8|185753.8|185874.8|185744.8|11
1737397170000|2025-01-20 18:19:30|185885|185755|185885.5|185755.5|185886.9|185756.9|185875.1|185745.1|6
1737397180000|2025-01-20 18:19:40|185885.8|185755.8|185883.7|185753.7|185898.3|185768.3|185882.2|185752.2|16
1737397190000|2025-01-20 18:19:50|185883.6|185753.6|185883.6|185753.6|185883.7|185753.7|185883.5|185753.5|5
1737397200000|2025-01-20 18:20:00|185883.7|185753.7|185884.9|185754.9|185890.9|185760.9|185883.7|185753.7|4
1737397210000|2025-01-20 18:20:10|185885.8|185755.8|185883.4|185753.4|185885.8|185755.8|185883.2|185753.2|4
1737397220000|2025-01-20 18:20:20|185887.4|185757.4|185887.8|185757.8|185890.9|185760.9|185886.9|185756.9|7
1737397230000|2025-01-20 18:20:30|185887.7|185757.7|185904.1|185774.1|185920.8|185790.8|185887.7|185757.7|8
1737397240000|2025-01-20 18:20:40|185904|185774|185912.4|185782.4|185912.5|185782.5|185904|185774|8
1737397250000|2025-01-20 18:20:50|185915.5|185785.5|185909.6|185779.6|185919.5|185789.5|185909.6|185779.6|6
1737397260000|2025-01-20 18:21:00|185912.8|185782.8|185908.6|185778.6|185914.5|185784.5|185894.4|185764.4|11
1737397270000|2025-01-20 18:21:10|185909.1|185779.1|185885.4|185755.4|185909.1|185779.1|185883.5|185753.5|9
1737397280000|2025-01-20 18:21:20|185883.4|185753.4|185890|185760|185890|185760|185883|185753|6
1737397290000|2025-01-20 18:21:30|185888.1|185758.1|185899.7|185769.7|185904.6|185774.6|185888.1|185758.1|19
1737397300000|2025-01-20 18:21:40|185900.9|185770.9|185943.6|185813.6|185943.6|185813.6|185895|185765|22
1737397310000|2025-01-20 18:21:50|185943.1|185813.1|185959.7|185829.7|185967|185837|185941.5|185811.5|26
1737397320000|2025-01-20 18:22:00|185960.7|185830.7|185945.1|185815.1|185960.7|185830.7|185941.4|185811.4|17
1737397330000|2025-01-20 18:22:10|185939.6|185809.6|185945.8|185815.8|185950|185820|185939.6|185809.6|6
1737397340000|2025-01-20 18:22:20|185945.5|185815.5|185946|185816|185946|185816|185945.5|185815.5|2
1737397350000|2025-01-20 18:22:30|185945.6|185815.6|185933.3|185803.3|185946|185816|185933.3|185803.3|4
1737397360000|2025-01-20 18:22:40|185932.7|185802.7|185932.5|185802.5|185932.7|185802.7|185931.8|185801.8|4
1737397370000|2025-01-20 18:22:50|185932.6|185802.6|185932.6|185802.6|185932.6|185802.6|185932.5|185802.5|3
1737397380000|2025-01-20 18:23:00|185931.4|185801.4|185974.1|185760.1|185974.1|185801.4|185931.2|185760.1|4
1737397390000|2025-01-20 18:23:10|185933.1|185760.5|185933.1|185803.1|185933.2|185803.2|185933.1|185760.5|6
1737397400000|2025-01-20 18:23:20|185946.5|185816.5|185966.5|185836.5|185966.5|185836.5|185943|185813|16
1737397410000|2025-01-20 18:23:30|185966.6|185836.6|185967.4|185837.4|185967.4|185837.4|185966.6|185836.6|4
1737397420000|2025-01-20 18:23:40|185960.7|185830.7|185958.8|185828.8|185963.3|185833.3|185958.8|185828.8|4
1737397430000|2025-01-20 18:23:50|185958.9|185828.9|185963.6|185833.6|185963.6|185833.6|185958.7|185828.7|4
1737397440000|2025-01-20 18:24:00|185963.7|185833.7|185956.7|185826.7|185963.7|185833.7|185956.7|185826.7|5
1737397450000|2025-01-20 18:24:10|185956.6|185826.6|185956.4|185826.4|185962|185832|185956.4|185826.4|4
1737397460000|2025-01-20 18:24:20|185952.9|185822.9|185952.9|185822.9|185952.9|185822.9|185952.8|185822.8|3
1737397470000|2025-01-20 18:24:30|185954.3|185824.3|185954.3|185824.3|185954.3|185824.3|185954.3|185824.3|1
1737397480000|2025-01-20 18:24:40|185954.2|185824.2|185955.9|185825.9|185955.9|185825.9|185953.7|185823.7|6
1737397500000|2025-01-20 18:25:00|185954.6|185824.6|185954.4|185824.4|185954.9|185824.9|185954.4|185824.4|4
1737397510000|2025-01-20 18:25:10|185954.2|185824.2|185954.8|185824.8|185954.8|185824.8|185954.1|185824.1|3
1737397520000|2025-01-20 18:25:20|185954.7|185824.7|185954.8|185824.8|185954.8|185824.8|185954.7|185824.7|4
1737397530000|2025-01-20 18:25:30|185954.9|185824.9|185953|185823|185954.9|185824.9|185953|185823|4
1737397560000|2025-01-20 18:26:00|185953.1|185823.1|185955.7|185825.7|185955.7|185825.7|185951.8|185821.8|3
1737397570000|2025-01-20 18:26:10|185955|185825|185955.3|185825.3|185955.3|185825.3|185954.3|185824.3|4
1737397580000|2025-01-20 18:26:20|185955.5|185825.5|185955.5|185825.5|185955.6|185825.6|185955.5|185825.5|3
1737397590000|2025-01-20 18:26:30|185955.6|185825.6|185958.2|185828.2|185958.2|185828.2|185954.9|185824.9|5
1737397600000|2025-01-20 18:26:40|185954.6|185824.6|185954.6|185824.6|185954.6|185824.6|185954.6|185824.6|1
1737397610000|2025-01-20 18:26:50|185958.2|185828.2|185958.2|185828.2|185958.4|185828.4|185958.2|185828.2|3
1737397620000|2025-01-20 18:27:00|185954.2|185824.2|185953.2|185823.2|185954.3|185824.3|185952.7|185822.7|8
1737397630000|2025-01-20 18:27:10|185952.2|185822.2|185952|185822|185952.2|185822.2|185952|185822|3
1737397640000|2025-01-20 18:27:20|185951.3|185821.3|185952.4|185822.4|185957|185827|185917.9|185787.9|9
1737397650000|2025-01-20 18:27:30|185956.8|185826.8|185972.5|185842.5|185972.9|185842.9|185950.1|185820.1|14
1737397660000|2025-01-20 18:27:40|185973|185843|185973|185843|185973.7|185843.7|185972.9|185842.9|4
1737397670000|2025-01-20 18:27:50|185972.9|185842.9|185972.9|185842.9|185973|185843|185972.9|185842.9|5
1737397680000|2025-01-20 18:28:00|185972.6|185842.6|185972.9|185842.9|185972.9|185842.9|185972.6|185842.6|2
1737397690000|2025-01-20 18:28:10|185971.7|185841.7|185969.6|185839.6|185976.4|185846.4|185968.6|185838.6|9
1737397700000|2025-01-20 18:28:20|185970.1|185840.1|185968.4|185838.4|185970.1|185840.1|185968.4|185838.4|2
1737397720000|2025-01-20 18:28:40|185967.3|185837.3|185966.9|185836.9|185967.3|185837.3|185966.9|185836.9|2
1737397730000|2025-01-20 18:28:50|185964.8|185834.8|185952.1|185822.1|185985.7|185855.7|185941.6|185811.6|14
1737397740000|2025-01-20 18:29:00|185949.8|185819.8|185944.8|185814.8|185949.8|185819.8|185944.8|185814.8|7
1737397750000|2025-01-20 18:29:10|185944.5|185814.5|185918|185828|185952|185828.2|185896.6|185806.6|17
1737397760000|2025-01-20 18:29:20|185914.6|185824.6|185921.1|185831.1|185924.1|185834.1|185908.8|185818.8|29
1737397770000|2025-01-20 18:29:30|185927.2|185837.2|185932.1|185842.1|185932.1|185842.1|185908.7|185818.7|17
1737397780000|2025-01-20 18:29:40|185926.3|185836.3|185920|185830|185929.8|185839.8|185910.1|185820.1|25
1737397790000|2025-01-20 18:29:50|185919.7|185829.7|185915.2|185825.2|185922.8|185832.8|185908.9|185818.9|15
1737397800000|2025-01-20 18:30:00|185912.6|185822.6|185913.5|185823.5|185927.5|185823.5|185903.3|185797.5|11
1737397810000|2025-01-20 18:30:10|185913.9|185823.9|185913.5|185823.5|185914.2|185824.2|185913.5|185823.5|6
1737397820000|2025-01-20 18:30:20|185911.2|185821.2|185930.8|185800.8|185933.2|185821.2|185911.2|185793.6|12
1737397830000|2025-01-20 18:30:30|185930.9|185800.9|185918.3|185828.3|185932.5|185828.3|185907.6|185797.6|12
1737397840000|2025-01-20 18:30:40|185919.2|185829.2|185952.6|185822.6|185966.5|185836.5|185919.2|185818|15
1737397850000|2025-01-20 18:30:50|185958|185828|185966.1|185836.1|185970.7|185840.7|185957.3|185827.3|10
1737397860000|2025-01-20 18:31:00|185970.1|185840.1|185976.4|185846.4|185998.1|185868.1|185963.1|185833.1|26
1737397870000|2025-01-20 18:31:10|185977.4|185847.4|185976.1|185846.1|185977.4|185847.4|185976.1|185846.1|6
1737397880000|2025-01-20 18:31:20|185976|185846|185976.3|185846.3|185976.4|185846.4|185976|185846|4
1737397900000|2025-01-20 18:31:40|185978.7|185848.7|185955.4|185825.4|185978.7|185848.7|185955.2|185825.2|12
1737397910000|2025-01-20 18:31:50|185955.9|185825.9|185946.6|185816.6|185958.9|185828.9|185946.5|185816.5|11
1737397920000|2025-01-20 18:32:00|185946.8|185816.8|185953.7|185823.7|185956.3|185826.3|185946.1|185816.1|8
1737397930000|2025-01-20 18:32:10|185955.8|185825.8|185954.3|185824.3|185955.8|185825.8|185954.3|185824.3|4
1737397940000|2025-01-20 18:32:20|185954.1|185824.1|185954.7|185824.7|185967.2|185837.2|185953.4|185823.4|15
1737397950000|2025-01-20 18:32:30|185959.8|185829.8|185961.4|185831.4|185963|185833|185959.8|185829.8|5
1737397960000|2025-01-20 18:32:40|185961.3|185831.3|185961.4|185831.4|185961.4|185831.4|185961.3|185831.3|4
1737397970000|2025-01-20 18:32:50|185961|185831|185961|185831|185961|185831|185960.9|185830.9|3
1737397980000|2025-01-20 18:33:00|185956|185826|185949.3|185819.3|185956|185826|185948.8|185818.8|7
1737397990000|2025-01-20 18:33:10|185949.2|185819.2|185949.1|185819.1|185949.4|185819.4|185948.9|185818.9|5
1737398000000|2025-01-20 18:33:20|185949.4|185819.4|185886.5|185756.5|185949.4|185819.4|185884.2|185754.2|13
1737398010000|2025-01-20 18:33:30|185886.3|185756.3|185888.4|185758.4|185888.6|185758.6|185883.1|185753.1|8
1737398020000|2025-01-20 18:33:40|185886.9|185756.9|185878.9|185748.9|185890.1|185760.1|185878.6|185748.6|14
1737398040000|2025-01-20 18:34:00|185878.8|185748.8|185882|185752|185882|185752|185878.2|185748.2|3
1737398050000|2025-01-20 18:34:10|185882.2|185752.2|185883.7|185753.7|185884.9|185754.9|185882.2|185752.2|5
1737398060000|2025-01-20 18:34:20|185883.1|185753.1|185883|185753|185883.2|185753.2|185883|185753|3
1737398070000|2025-01-20 18:34:30|185877.8|185747.8|185876.2|185746.2|185884.6|185754.6|185870.4|185740.4|19
1737398080000|2025-01-20 18:34:40|185876.3|185746.3|185876.8|185746.8|185876.9|185746.9|185876.3|185746.3|4
1737398090000|2025-01-20 18:34:50|185876.4|185746.4|185883.7|185753.7|185885|185755|185876.4|185746.4|6
1737398100000|2025-01-20 18:35:00|185883.6|185753.6|185893.5|185763.5|185894.8|185764.8|185883.6|185753.6|6
1737398110000|2025-01-20 18:35:10|185893.4|185763.4|185886.4|185756.4|185893.5|185763.5|185880|185750|8
1737398120000|2025-01-20 18:35:20|185882.3|185752.3|185881|185751|185887.9|185757.9|185881|185751|6
1737398130000|2025-01-20 18:35:30|185879.8|185749.8|185879.7|185749.7|185879.8|185749.8|185879.7|185749.7|2
1737398140000|2025-01-20 18:35:40|185879.5|185749.5|185879.7|185749.7|185879.7|185749.7|185877.1|185747.1|5
1737398150000|2025-01-20 18:35:50|185882.5|185752.5|185882.1|185752.1|185882.5|185752.5|185881.9|185751.9|3
1737398160000|2025-01-20 18:36:00|185879.3|185749.3|185879.1|185749.1|185879.3|185749.3|185879.1|185749.1|2
1737398170000|2025-01-20 18:36:10|185882.1|185752.1|185885.3|185755.3|185885.3|185755.3|185882.1|185752.1|2
1737398180000|2025-01-20 18:36:20|185882.3|185752.3|185882.3|185752.3|185882.4|185752.4|185882.3|185752.3|3
1737398190000|2025-01-20 18:36:30|185885.1|185755.1|185885.1|185755.1|185885.1|185755.1|185885.1|185755.1|1
1737398200000|2025-01-20 18:36:40|185884.7|185754.7|185884.4|185754.4|185884.7|185754.7|185884.4|185754.4|3
1737398220000|2025-01-20 18:37:00|185897.5|185767.5|185898|185768|185898|185768|185889|185759|9
1737398230000|2025-01-20 18:37:10|185898.1|185768.1|185898.6|185768.6|185898.6|185768.6|185898.1|185768.1|2
1737398240000|2025-01-20 18:37:20|185896.7|185766.7|185898.6|185768.6|185898.6|185768.6|185896.6|185766.6|3
1737398260000|2025-01-20 18:37:40|185893.5|185763.5|185893|185763|185893.5|185763.5|185892.9|185762.9|6
1737398270000|2025-01-20 18:37:50|185893.5|185763.5|185881.2|185751.2|185895.3|185765.3|185877.9|185747.9|6
1737398280000|2025-01-20 18:38:00|185881.1|185751.1|185886.2|185756.2|185886.2|185756.2|185881.1|185751.1|5
1737398290000|2025-01-20 18:38:10|185883|185753|185936.3|185806.3|185946.2|185838.1|185883|185753|20
1737398300000|2025-01-20 18:38:20|185940|185810|185923.5|185793.5|185940|185810|185914.7|185784.7|19
1737398310000|2025-01-20 18:38:30|185923.4|185793.4|185920.2|185790.2|185924.1|185794.1|185920.1|185790.1|5
1737398320000|2025-01-20 18:38:40|185919.4|185789.4|185921.6|185791.6|185922|185792|185917.9|185787.9|7
1737398330000|2025-01-20 18:38:50|185921.3|185791.3|185929.6|185799.6|185931.8|185801.8|185921.3|185791.3|6
1737398340000|2025-01-20 18:39:00|185923.8|185793.8|185921|185791|185937|185807|185921|185791|8
1737398350000|2025-01-20 18:39:10|185917.7|185787.7|185906.5|185776.5|185924.6|185794.6|185906.5|185776.5|22
1737398360000|2025-01-20 18:39:20|185908.7|185778.7|185911.3|185781.3|185911.7|185781.7|185905.3|185775.3|10
1737398370000|2025-01-20 18:39:30|185911.4|185781.4|185916.7|185786.7|185920.6|185790.6|185905.5|185775.5|12
1737398380000|2025-01-20 18:39:40|185916.9|185786.9|185912.6|185822.6|185916.9|185822.6|185909.4|185786.5|11
1737398390000|2025-01-20 18:39:50|185910.9|185820.9|185907|185817|185912.5|185822.5|185907|185817|10
1737398400000|2025-01-20 18:40:00|185903.8|185813.8|185895.1|185765.1|185913.5|185813.8|185895.1|185765.1|23
1737398410000|2025-01-20 18:40:10|185900|185770|185898|185768|185905.9|185775.9|185889|185759|17
1737398420000|2025-01-20 18:40:20|185897.9|185767.9|185899.7|185769.7|185899.7|185769.7|185897.8|185767.8|3
1737398430000|2025-01-20 18:40:30|185896|185766|185896.1|185766.1|185896.1|185766.1|185896|185766|2
1737398440000|2025-01-20 18:40:40|185898.6|185768.6|185899.1|185769.1|185899.3|185769.3|185898.6|185768.6|5
1737398450000|2025-01-20 18:40:50|185898.3|185768.3|185898.5|185768.5|185898.5|185768.5|185898.3|185768.3|2
1737398460000|2025-01-20 18:41:00|185895.9|185765.9|185898.8|185768.8|185899.1|185769.1|185895.9|185765.9|5
1737398470000|2025-01-20 18:41:10|185898.7|185768.7|185901.2|185771.2|185901.6|185771.6|185898.1|185768.1|10
1737398480000|2025-01-20 18:41:20|185901.5|185771.5|185901.4|185771.4|185901.7|185771.7|185901.4|185771.4|3
1737398490000|2025-01-20 18:41:30|185901.9|185771.9|185893.9|185763.9|185902.1|185772.1|185890.9|185760.9|14
1737398500000|2025-01-20 18:41:40|185894|185764|185893.9|185763.9|185894|185764|185893.9|185763.9|2
1737398510000|2025-01-20 18:41:50|185894|185764|185893.5|185763.5|185894|185764|185893.4|185763.4|5
1737398520000|2025-01-20 18:42:00|185893.7|185763.7|185860.1|185770.1|185893.7|185773.6|185860.1|185750.5|14
1737398530000|2025-01-20 18:42:10|185859.8|185769.8|185858.8|185768.8|185859.8|185769.8|185852.5|185762.5|13
1737398540000|2025-01-20 18:42:20|185852.4|185762.4|185849.3|185759.3|185852.4|185762.4|185843.8|185753.8|8
1737398570000|2025-01-20 18:42:50|185844.2|185754.2|185843.8|185753.8|185844.2|185754.2|185843.8|185753.8|3
1737398580000|2025-01-20 18:43:00|185841.8|185751.8|185841.9|185751.9|185845.5|185755.5|185841.8|185751.8|3
1737398590000|2025-01-20 18:43:10|185841.8|185751.8|185841.8|185751.8|185841.8|185751.8|185841.8|185751.8|1
1737398600000|2025-01-20 18:43:20|185838.1|185748.1|185836.3|185746.3|185838.1|185748.1|185836.3|185746.3|2
1737398610000|2025-01-20 18:43:30|185836.6|185746.6|185838.9|185748.9|185839.1|185749.1|185836.6|185746.6|4
1737398620000|2025-01-20 18:43:40|185836.3|185746.3|185852.8|185762.8|185852.8|185762.8|185833.1|185743.1|9
1737398630000|2025-01-20 18:43:50|185856.9|185766.9|185854.4|185764.4|185860.4|185770.4|185854.4|185764.4|6
1737398640000|2025-01-20 18:44:00|185852|185762|185851.2|185761.2|185852|185762|185850.9|185760.9|3
1737398650000|2025-01-20 18:44:10|185849.5|185759.5|185846.1|185756.1|185849.5|185759.5|185839|185749|10
1737398660000|2025-01-20 18:44:20|185847|185757|185857.3|185767.3|185857.3|185767.3|185847|185757|9
1737398670000|2025-01-20 18:44:30|185857.4|185767.4|185857.2|185767.2|185857.4|185767.4|185857.2|185767.2|2
1737398680000|2025-01-20 18:44:40|185857.1|185767.1|185850.6|185760.6|185857.2|185767.2|185849.1|185759.1|6
1737398690000|2025-01-20 18:44:50|185849|185759|185843.5|185753.5|185849|185759|185841.1|185751.1|6
1737398700000|2025-01-20 18:45:00|185843.4|185753.4|185846|185756|185847.2|185757.2|185843|185753|5
1737398710000|2025-01-20 18:45:10|185844.7|185754.7|185878.3|185788.3|185884.9|185794.9|185844.4|185754.4|10
1737398720000|2025-01-20 18:45:20|185886.6|185796.6|185889|185799|185905.2|185799.4|185872.7|185766.7|20
1737398730000|2025-01-20 18:45:30|185884.3|185794.3|185889.6|185799.6|185892.5|185802.5|185881.5|185791.5|17
1737398740000|2025-01-20 18:45:40|185892|185802|185882.4|185792.4|185892|185802|185879.2|185789.2|19
1737398750000|2025-01-20 18:45:50|185882.3|185792.3|185882.3|185792.3|185882.4|185792.4|185882.2|185792.2|5
1737398760000|2025-01-20 18:46:00|185884.9|185794.9|185887.5|185797.5|185892.8|185802.8|185884.3|185794.3|18
1737398770000|2025-01-20 18:46:10|185888|185798|185888.1|185798.1|185888.1|185798.1|185888|185798|2
1737398780000|2025-01-20 18:46:20|185888|185798|185903.2|185813.2|185921.7|185813.2|185878.6|185788.6|16
1737398790000|2025-01-20 18:46:30|185903|185813|185900|185810|185903.3|185813.3|185900|185810|5
1737398800000|2025-01-20 18:46:40|185900.1|185810.1|185900|185810|185900.2|185810.2|185899.9|185809.9|5
1737398810000|2025-01-20 18:46:50|185898.4|185808.4|185894.8|185804.8|185898.4|185808.4|185891.2|185801.2|6
1737398820000|2025-01-20 18:47:00|185898|185808|185902.7|185812.7|185910.1|185820.1|185898|185808|14
1737398830000|2025-01-20 18:47:10|185905.8|185815.8|185917.7|185787.7|185922.3|185817.1|185894.2|185787.6|22
1737398840000|2025-01-20 18:47:20|185925.2|185795.2|185925.1|185835.1|185929.1|185839.1|185925.1|185795.2|8
1737398850000|2025-01-20 18:47:30|185923.2|185833.2|185919.8|185829.8|185926|185836|185917|185827|12
1737398860000|2025-01-20 18:47:40|185920.2|185830.2|185921.7|185831.7|185922|185832|185920.2|185830.2|5
1737398870000|2025-01-20 18:47:50|185921.6|185831.6|185921.8|185831.8|185921.8|185831.8|185921.6|185831.6|2
1737398880000|2025-01-20 18:48:00|185923.9|185833.9|185951.3|185821.3|185951.5|185833.9|185923.9|185820.7|5
1737398890000|2025-01-20 18:48:10|185951.7|185821.7|185948.6|185818.6|185951.7|185821.7|185948.6|185818.6|5
1737398900000|2025-01-20 18:48:20|185948.2|185818.2|185950.6|185820.6|185951|185821|185948.2|185818.2|4
1737398910000|2025-01-20 18:48:30|185947.4|185817.4|185948.1|185818.1|185948.1|185818.1|185947.4|185817.4|3
1737398920000|2025-01-20 18:48:40|185947.1|185817.1|185947.7|185817.7|185947.8|185817.8|185947.1|185817.1|3
1737398930000|2025-01-20 18:48:50|185947.8|185817.8|185947.7|185817.7|185947.8|185817.8|185947.7|185817.7|2
1737398940000|2025-01-20 18:49:00|185946|185816|185919.4|185829.4|185958.8|185840|185915.8|185816|10
1737398950000|2025-01-20 18:49:10|185916.9|185826.9|185909|185779|185931.3|185826.9|185906.7|185776.7|16
1737398960000|2025-01-20 18:49:20|185908.2|185778.2|185927.2|185797.2|185928|185805.5|185895.5|185778.2|23
1737398970000|2025-01-20 18:49:30|185927.4|185797.4|185919.4|185789.4|185928.1|185817.9|185894.1|185782.5|38
1737398980000|2025-01-20 18:49:40|185920.9|185790.9|185966.7|185836.7|185972.7|185842.7|185899.8|185786.2|28
1737398990000|2025-01-20 18:49:50|185965.9|185835.9|185963.4|185833.4|185965.9|185835.9|185963.4|185833.4|4
1737399000000|2025-01-20 18:50:00|185963.3|185833.3|185963.8|185833.8|185963.8|185833.8|185963.3|185833.3|3
1737399010000|2025-01-20 18:50:10|185965.1|185835.1|185970.5|185840.5|185970.6|185840.6|185965.1|185835.1|6
1737399020000|2025-01-20 18:50:20|185970.6|185840.6|185970.2|185840.2|185970.6|185840.6|185970|185840|6
1737399030000|2025-01-20 18:50:30|185969.3|185839.3|185963.2|185833.2|185969.3|185839.3|185963|185833|7
1737399040000|2025-01-20 18:50:40|185963|185833|185921.7|185791.7|185963.2|185833.2|185921.7|185791.7|9
1737399050000|2025-01-20 18:50:50|185920.3|185790.3|185918|185788|185920.3|185790.3|185918|185788|13
1737399060000|2025-01-20 18:51:00|185908.1|185778.1|185903.5|185773.5|185908.1|185778.1|185903.5|185773.5|9
1737399070000|2025-01-20 18:51:10|185904.7|185774.7|185904.8|185774.8|185904.8|185774.8|185904.5|185774.5|4
1737399080000|2025-01-20 18:51:20|185904.9|185774.9|185936.2|185806.2|185939.5|185809.5|185904.9|185774.9|7
1737399090000|2025-01-20 18:51:30|185936.3|185806.3|185937|185807|185937|185807|185936.3|185806.3|2
1737399100000|2025-01-20 18:51:40|185936.8|185806.8|185937|185807|185937|185807|185936.8|185806.8|3
1737399110000|2025-01-20 18:51:50|185936.9|185806.9|185936.9|185806.9|185936.9|185806.9|185936.9|185806.9|1
1737399120000|2025-01-20 18:52:00|185936.6|185806.6|185917.5|185787.5|185936.6|185806.6|185917.4|185787.4|9
1737399130000|2025-01-20 18:52:10|185917.1|185787.1|185912.7|185782.7|185918|185788|185912.7|185782.7|3
1737399140000|2025-01-20 18:52:20|185917.9|185787.9|185918.2|185788.2|185918.2|185788.2|185917.9|185787.9|2
1737399150000|2025-01-20 18:52:30|185919.9|185789.9|185919.9|185789.9|185919.9|185789.9|185919.9|185789.9|1
1737399160000|2025-01-20 18:52:40|185920|185790|185920.4|185790.4|185921.7|185791.7|185916.6|185786.6|6
1737399170000|2025-01-20 18:52:50|185923|185793|185918.6|185788.6|185923|185793|185918.6|185788.6|3
1737399180000|2025-01-20 18:53:00|185918.7|185788.7|185918.5|185788.5|185918.7|185788.7|185918.5|185788.5|2
1737399190000|2025-01-20 18:53:10|185918.4|185788.4|185918.1|185788.1|185918.4|185788.4|185918.1|185788.1|2
1737399200000|2025-01-20 18:53:20|185918.2|185788.2|185918.1|185788.1|185918.2|185788.2|185918.1|185788.1|2
1737399210000|2025-01-20 18:53:30|185918.2|185788.2|185924.6|185794.6|185924.6|185794.6|185918.2|185788.2|7
1737399220000|2025-01-20 18:53:40|185922.4|185792.4|185923.3|185793.3|185928.9|185798.9|185922.4|185792.4|8
1737399230000|2025-01-20 18:53:50|185923.4|185793.4|185926.4|185796.4|185926.4|185796.4|185923.4|185793.4|4
1737399240000|2025-01-20 18:54:00|185926.5|185796.5|185921.7|185791.7|185926.5|185796.5|185921.7|185791.7|3
1737399250000|2025-01-20 18:54:10|185921.5|185791.5|185927|185797|185927|185797|185918.4|185788.4|8
1737399260000|2025-01-20 18:54:20|185928|185798|185932.2|185802.2|185932.5|185802.5|185925|185795|9
1737399270000|2025-01-20 18:54:30|185932.3|185802.3|185932.4|185802.4|185932.4|185802.4|185932|185802|5
1737399280000|2025-01-20 18:54:40|185932.1|185802.1|185930.8|185800.8|185932.5|185802.5|185930.8|185800.8|6
1737399290000|2025-01-20 18:54:50|185931.4|185801.4|185926|185796|185931.4|185801.4|185926|185796|4
1737399300000|2025-01-20 18:55:00|185925.6|185795.6|185901.5|185771.5|185925.6|185795.6|185901.5|185771.5|7
1737399310000|2025-01-20 18:55:10|185900.9|185770.9|185865|185735|185900.9|185770.9|185856.3|185726.3|24
1737399320000|2025-01-20 18:55:20|185859.9|185729.9|185853.2|185723.2|185865.9|185735.9|185853.1|185723.1|11
1737399330000|2025-01-20 18:55:30|185852.9|185722.9|185847.3|185717.3|185853.1|185723.1|185847.3|185717.3|3
1737399340000|2025-01-20 18:55:40|185845.2|185715.2|185847.4|185717.4|185847.4|185717.4|185845.2|185715.2|6
1737399350000|2025-01-20 18:55:50|185846.9|185716.9|185849|185719|185849|185719|185846.9|185716.9|4
1737399360000|2025-01-20 18:56:00|185852.2|185722.2|185848.7|185718.7|185853.1|185723.1|185848.7|185718.7|3
1737399370000|2025-01-20 18:56:10|185852.6|185722.6|185843|185713|185852.6|185722.6|185841.2|185711.2|5
1737399380000|2025-01-20 18:56:20|185844.2|185714.2|185843.9|185713.9|185844.2|185714.2|185843.6|185713.6|4
1737399390000|2025-01-20 18:56:30|185841.7|185711.7|185841.7|185711.7|185841.7|185711.7|185841.7|185711.7|1
1737399400000|2025-01-20 18:56:40|185840.2|185710.2|185840.2|185710.2|185840.2|185710.2|185840.1|185710.1|3
1737399410000|2025-01-20 18:56:50|185840.5|185710.5|185840.5|185710.5|185840.5|185710.5|185840.5|185710.5|1
1737399420000|2025-01-20 18:57:00|185840.4|185710.4|185793|185663|185840.5|185710.5|185793|185663|16
1737399430000|2025-01-20 18:57:10|185793.5|185663.5|185775.7|185645.7|185816.8|185686.8|185775.7|185645.7|17
1737399440000|2025-01-20 18:57:20|185780.9|185650.9|185778.4|185648.4|185781.7|185651.7|185778.4|185648.4|5
1737399450000|2025-01-20 18:57:30|185778.5|185648.5|185774.4|185644.4|185778.5|185648.5|185774.1|185644.1|4
1737399460000|2025-01-20 18:57:40|185776|185646|185773.7|185643.7|185776|185646|185773.7|185643.7|6
1737399470000|2025-01-20 18:57:50|185773.8|185643.8|185767.9|185637.9|185773.8|185643.8|185767.9|185637.9|3
1737399480000|2025-01-20 18:58:00|185767.1|185637.1|185766.8|185636.8|185767.6|185637.6|185765.4|185635.4|5
1737399490000|2025-01-20 18:58:10|185770.7|185640.7|185766.1|185636.1|185774.2|185644.2|185766.1|185636.1|3
1737399500000|2025-01-20 18:58:20|185766.2|185636.2|185765.9|185635.9|185771.3|185641.3|185760.5|185630.5|5
1737399510000|2025-01-20 18:58:30|185766.6|185636.6|185773|185643|185781.5|185651.5|185766|185636|14
1737399520000|2025-01-20 18:58:40|185772.9|185642.9|185771.6|185641.6|185783.1|185653.1|185771.5|185641.5|9
1737399530000|2025-01-20 18:58:50|185771.1|185641.1|185769.9|185639.9|185780.3|185650.3|185764.5|185634.5|12
1737399540000|2025-01-20 18:59:00|185769.8|185639.8|185773|185643|185778.6|185648.6|185769.6|185639.6|15
1737399550000|2025-01-20 18:59:10|185772.5|185642.5|185768.1|185638.1|185775.1|185645.1|185767.9|185637.9|10
1737399560000|2025-01-20 18:59:20|185768|185638|185764.8|185634.8|185768.1|185638.1|185764.8|185634.8|4
1737399570000|2025-01-20 18:59:30|185765|185635|185761.4|185631.4|185765|185635|185761.4|185631.4|5
1737399580000|2025-01-20 18:59:40|185769.3|185639.3|185761.2|185631.2|185769.3|185639.3|185760|185630|10
1737399590000|2025-01-20 18:59:50|185758.5|185628.5|185763.6|185633.6|185763.6|185633.6|185758.2|185628.2|10
1737399600000|2025-01-20 19:00:00|185766.8|185636.8|185734.8|185604.8|185766.8|185636.8|185730.5|185600.5|27
1737399610000|2025-01-20 19:00:10|185735.1|185605.1|185711.5|185621.5|185741.5|185621.7|185708.4|185602.1|15
1737399620000|2025-01-20 19:00:20|185711.2|185621.2|185710.8|185620.8|185711.2|185621.2|185710.8|185620.8|2
1737399630000|2025-01-20 19:00:30|185710.6|185620.6|185712|185622|185712|185622|185710.5|185620.5|3
1737399650000|2025-01-20 19:00:50|185711.9|185621.9|185713.4|185623.4|185714.6|185624.6|185711.9|185621.9|4
1737399660000|2025-01-20 19:01:00|185713.6|185623.6|185713.6|185623.6|185713.6|185623.6|185713.6|185623.6|1
1737399670000|2025-01-20 19:01:10|185712.7|185622.7|185741.6|185611.6|185741.6|185622.7|185712.7|185608|4
1737399680000|2025-01-20 19:01:20|185730.7|185600.7|185730.7|185600.7|185730.7|185600.7|185730.7|185600.7|1
1737399690000|2025-01-20 19:01:30|185738.7|185608.7|185730.6|185600.6|185738.7|185608.7|185730.6|185600.6|3
1737399700000|2025-01-20 19:01:40|185724.9|185594.9|185730.9|185600.9|185735|185605|185724.9|185594.9|11
1737399710000|2025-01-20 19:01:50|185731.5|185601.5|185725.6|185595.6|185736|185606|185720.2|185590.2|14
1737399720000|2025-01-20 19:02:00|185723.7|185593.7|185704.6|185614.6|185724.2|185614.6|185704.4|185593.7|5
1737399730000|2025-01-20 19:02:10|185710.4|185620.4|185754.3|185624.3|185754.8|185624.8|185710.3|185614.8|15
1737399740000|2025-01-20 19:02:20|185758.1|185628.1|185755.3|185625.3|185758.1|185628.1|185751|185621|11
1737399750000|2025-01-20 19:02:30|185751.2|185621.2|185785.5|185655.5|185785.5|185655.5|185751.2|185621.2|16
1737399760000|2025-01-20 19:02:40|185785.4|185655.4|185763.3|185633.3|185785.7|185655.7|185760.5|185630.5|13
1737399770000|2025-01-20 19:02:50|185761.3|185631.3|185757.9|185627.9|185765.3|185635.3|185755|185625|15
1737399780000|2025-01-20 19:03:00|185758.4|185628.4|185767.6|185637.6|185774.9|185644.9|185758.4|185628.4|15
1737399790000|2025-01-20 19:03:10|185769.5|185639.5|185782.9|185652.9|185786.7|185656.7|185768.7|185638.7|28
1737399800000|2025-01-20 19:03:20|185783.1|185653.1|185774|185644|185783.1|185653.1|185748.1|185618.1|18
1737399810000|2025-01-20 19:03:30|185771.8|185641.8|185777.2|185647.2|185777.2|185647.2|185767.4|185637.4|30
1737399820000|2025-01-20 19:03:40|185771.8|185641.8|185752.6|185622.6|185783.7|185653.7|185747.4|185617.4|30
1737399830000|2025-01-20 19:03:50|185748.4|185618.4|185759.6|185629.6|185762.8|185632.8|185748.4|185618.4|19
1737399840000|2025-01-20 19:04:00|185761.9|185631.9|185752.9|185622.9|185765|185635|185751.9|185621.9|25
1737399850000|2025-01-20 19:04:10|185752.7|185622.7|185765.1|185635.1|185770.8|185640.8|185752.5|185622.5|20
1737399860000|2025-01-20 19:04:20|185766.3|185636.3|185766.9|185636.9|185771.8|185641.8|185758.6|185628.6|24
1737399870000|2025-01-20 19:04:30|185767|185637|185752.7|185622.7|185772.7|185642.7|185750.5|185620.5|32
1737399880000|2025-01-20 19:04:40|185752.6|185622.6|185759.4|185629.4|185760.9|185630.9|185750.7|185620.7|16
1737399890000|2025-01-20 19:04:50|185757.8|185627.8|185767|185637|185773.8|185643.8|185739.9|185609.9|27
1737399900000|2025-01-20 19:05:00|185767.1|185637.1|185772.1|185642.1|185773.6|185643.6|185765.7|185635.7|30
1737399910000|2025-01-20 19:05:10|185772.2|185642.2|185772.9|185642.9|185775.3|185645.3|185770.6|185640.6|14
1737399920000|2025-01-20 19:05:20|185773|185643|185772.4|185642.4|185773|185643|185771.1|185641.1|8
1737399930000|2025-01-20 19:05:30|185772.5|185642.5|185776.4|185646.4|185777.9|185660.9|185741.5|185637.1|28
1737399940000|2025-01-20 19:05:40|185775.9|185645.9|185785.3|185655.3|185785.3|185680.4|185763.3|185640.9|32
1737399950000|2025-01-20 19:05:50|185785.2|185655.2|185792.8|185662.8|185792.8|185662.8|185782.7|185652.7|17
1737399960000|2025-01-20 19:06:00|185791.9|185661.9|185793.9|185663.9|185794.6|185664.6|185791.9|185661.9|12
1737399970000|2025-01-20 19:06:10|185796|185666|185761.4|185631.4|185799.4|185669.4|185749.9|185619.9|35
1737399980000|2025-01-20 19:06:20|185756.2|185626.2|185753.9|185623.9|185765.9|185635.9|185752.1|185622.1|20
1737399990000|2025-01-20 19:06:30|185761.3|185631.3|185751.6|185621.6|185761.7|185631.7|185751.2|185621.2|22
1737400000000|2025-01-20 19:06:40|185751.4|185621.4|185765.4|185635.4|185769.8|185639.8|185750.3|185620.3|24
1737400010000|2025-01-20 19:06:50|185765|185635|185762.3|185632.3|185765|185635|185762.3|185632.3|4
1737400020000|2025-01-20 19:07:00|185764.2|185634.2|185791.2|185661.2|185795.2|185665.2|185763.2|185633.2|21
1737400030000|2025-01-20 19:07:10|185772.4|185642.4|185775.2|185645.2|185777.3|185647.3|185771.5|185641.5|16
1737400040000|2025-01-20 19:07:20|185778.8|185648.8|185776.9|185646.9|185781.6|185651.6|185772.5|185642.5|28
1737400050000|2025-01-20 19:07:30|185776.6|185646.6|185779.4|185649.4|185785.3|185655.3|185771.5|185641.5|34
1737400060000|2025-01-20 19:07:40|185779.3|185649.3|185784.1|185654.1|185785.4|185655.4|185771.4|185641.4|20
1737400070000|2025-01-20 19:07:50|185783.2|185653.2|185783.1|185653.1|185784.6|185654.6|185775.6|185645.6|9
1737400080000|2025-01-20 19:08:00|185780|185650|185777.6|185647.6|185785.1|185655.1|185777.6|185647.6|15
1737400090000|2025-01-20 19:08:10|185783.1|185653.1|185766.7|185636.7|185785.1|185655.1|185762.6|185632.6|16
1737400100000|2025-01-20 19:08:20|185766.8|185636.8|185758.2|185628.2|185766.8|185636.8|185751.4|185621.4|19
1737400110000|2025-01-20 19:08:30|185763.5|185633.5|185773.8|185643.8|185782.6|185652.6|185752.8|185622.8|21
1737400120000|2025-01-20 19:08:40|185769.6|185639.6|185788.3|185658.3|185789.6|185659.6|185769.6|185639.6|10
1737400130000|2025-01-20 19:08:50|185788|185658|185787.7|185657.7|185788.4|185658.4|185787.7|185657.7|4
1737400140000|2025-01-20 19:09:00|185787.6|185657.6|185794.4|185664.4|185796.3|185666.3|185787.6|185657.6|10
1737400150000|2025-01-20 19:09:10|185794|185664|185791.5|185661.5|185794|185664|185788.3|185658.3|5
1737400160000|2025-01-20 19:09:20|185797|185667|185797.1|185667.1|185797.5|185667.5|185792.1|185662.1|8
1737400170000|2025-01-20 19:09:30|185798.2|185668.2|185799.3|185669.3|185799.3|185669.3|185797.1|185667.1|5
1737400180000|2025-01-20 19:09:40|185798.2|185668.2|185801|185671|185801.2|185671.2|185791.3|185661.3|6
1737400190000|2025-01-20 19:09:50|185797.8|185667.8|185799.2|185669.2|185800.4|185670.4|185790.6|185660.6|11
1737400200000|2025-01-20 19:10:00|185801.6|185671.6|185798.8|185668.8|185811.6|185681.6|185796.9|185666.9|9
1737400210000|2025-01-20 19:10:10|185794.7|185664.7|185800.7|185670.7|185804.8|185674.8|185794.4|185664.4|9
1737400220000|2025-01-20 19:10:20|185800.9|185670.9|185798.5|185668.5|185803.8|185673.8|185798.5|185668.5|5
1737400230000|2025-01-20 19:10:30|185798.3|185668.3|185805.7|185675.7|185807.4|185677.4|185798.3|185668.3|6
1737400240000|2025-01-20 19:10:40|185808.9|185678.9|185807.7|185677.7|185808.9|185678.9|185806.6|185676.6|8
1737400250000|2025-01-20 19:10:50|185808|185678|185797.6|185667.6|185810.8|185680.8|185794|185664|16
1737400260000|2025-01-20 19:11:00|185797.9|185667.9|185794.9|185664.9|185797.9|185667.9|185794.9|185664.9|7
1737400270000|2025-01-20 19:11:10|185795.1|185665.1|185813.5|185683.5|185815.4|185685.4|185795.1|185665.1|12
1737400280000|2025-01-20 19:11:20|185813.6|185683.6|185812|185682|185813.6|185683.6|185811.6|185681.6|4
1737400290000|2025-01-20 19:11:30|185811.2|185681.2|185815.5|185685.5|185815.7|185685.7|185811.2|185681.2|7
1737400300000|2025-01-20 19:11:40|185815.1|185685.1|185815.9|185685.9|185815.9|185685.9|185815.1|185685.1|4
1737400310000|2025-01-20 19:11:50|185816.1|185686.1|185788.6|185658.6|185817.7|185687.7|185778.7|185648.7|18
1737400320000|2025-01-20 19:12:00|185788.4|185658.4|185787.8|185657.8|185789.1|185659.1|185787.7|185657.7|10
1737400330000|2025-01-20 19:12:10|185787.9|185657.9|185787.4|185657.4|185794.3|185664.3|185787.2|185657.2|9
1737400340000|2025-01-20 19:12:20|185787.8|185657.8|185793.3|185663.3|185793.3|185663.3|185787.8|185657.8|17
1737400350000|2025-01-20 19:12:30|185792.6|185662.6|185791.6|185661.6|185794|185664|185790.9|185660.9|6
1737400360000|2025-01-20 19:12:40|185791.9|185661.9|185794.5|185664.5|185796.4|185666.4|185791.7|185661.7|8
1737400370000|2025-01-20 19:12:50|185794.8|185664.8|185796.2|185666.2|185796.2|185666.2|185792.1|185662.1|6
1737400380000|2025-01-20 19:13:00|185796.3|185666.3|185793|185663|185796.3|185666.3|185789.3|185659.3|10
1737400390000|2025-01-20 19:13:10|185794.8|185664.8|185796.6|185666.6|185796.6|185666.6|185794.8|185664.8|3
1737400400000|2025-01-20 19:13:20|185796.8|185666.8|185808|185678|185809.2|185679.2|185794.5|185664.5|10
1737400410000|2025-01-20 19:13:30|185808.3|185678.3|185805.6|185675.6|185809.8|185679.8|185805.6|185675.6|5
1737400420000|2025-01-20 19:13:40|185809.3|185679.3|185809.9|185679.9|185811.2|185681.2|185809.3|185679.3|4
1737400430000|2025-01-20 19:13:50|185809.8|185679.8|185803.7|185673.7|185809.8|185679.8|185802.6|185672.6|6
1737400440000|2025-01-20 19:14:00|185806.4|185676.4|185809.2|185679.2|185814.6|185684.6|185806.4|185676.4|7
1737400450000|2025-01-20 19:14:10|185809.3|185679.3|185818.8|185688.8|185819.4|185689.4|185809.3|185679.3|9
1737400460000|2025-01-20 19:14:20|185819|185689|185819.9|185689.9|185820.3|185690.3|185813.9|185683.9|7
1737400470000|2025-01-20 19:14:30|185819.1|185689.1|185819.8|185689.8|185820|185690|185819.1|185689.1|4
1737400480000|2025-01-20 19:14:40|185817.4|185687.4|185810.9|185680.9|185817.4|185687.4|185806.4|185676.4|8
1737400490000|2025-01-20 19:14:50|185810.1|185680.1|185805.4|185675.4|185812.4|185682.4|185805.4|185675.4|4
1737400500000|2025-01-20 19:15:00|185808.3|185678.3|185807|185677|185817.3|185687.3|185806.4|185676.4|11
1737400510000|2025-01-20 19:15:10|185807.2|185677.2|185814.9|185684.9|185814.9|185684.9|185807|185677|9
1737400520000|2025-01-20 19:15:20|185819.9|185689.9|185822.8|185692.8|185827.5|185697.5|185817.7|185687.7|12
1737400530000|2025-01-20 19:15:30|185825|185695|185823.2|185693.2|185825.1|185695.1|185822.9|185692.9|10
1737400540000|2025-01-20 19:15:40|185823.1|185693.1|185823.1|185693.1|185823.1|185693.1|185823.1|185693.1|1
1737400560000|2025-01-20 19:16:00|185820.2|185690.2|185820.2|185690.2|185820.2|185690.2|185820.2|185690.2|1
1737400580000|2025-01-20 19:16:20|185818.2|185688.2|185813.1|185683.1|185818.4|185688.4|185804.4|185674.4|16
1737400600000|2025-01-20 19:16:40|185810.5|185680.5|185813.9|185683.9|185813.9|185683.9|185810.5|185680.5|5
1737400610000|2025-01-20 19:16:50|185813.7|185683.7|185814.6|185684.6|185814.6|185684.6|185808.1|185678.1|7
1737400630000|2025-01-20 19:17:10|185814.4|185684.4|185814.6|185684.6|185814.6|185684.6|185814.4|185684.4|2
1737400640000|2025-01-20 19:17:20|185817|185687|185817.2|185687.2|185817.2|185687.2|185816.9|185686.9|3
1737400650000|2025-01-20 19:17:30|185813.6|185683.6|185809.8|185679.8|185816.1|185686.1|185809.8|185679.8|8
1737400660000|2025-01-20 19:17:40|185810.6|185680.6|185813.4|185683.4|185813.4|185683.4|185810.6|185680.6|5
1737400670000|2025-01-20 19:17:50|185813.5|185683.5|185813.9|185683.9|185815.6|185685.6|185811|185681|9
1737400680000|2025-01-20 19:18:00|185810.8|185680.8|185807.9|185677.9|185819.8|185689.8|185807.9|185677.9|23
1737400690000|2025-01-20 19:18:10|185808|185678|185807.5|185677.5|185810.7|185680.7|185807.5|185677.5|7
1737400700000|2025-01-20 19:18:20|185807.3|185677.3|185817.1|185687.1|185817.9|185687.9|185807.3|185677.3|13
1737400710000|2025-01-20 19:18:30|185816.9|185686.9|185796.7|185706.7|185816.9|185711.2|185787.2|185685.9|23
1737400720000|2025-01-20 19:18:40|185797.3|185707.3|185792.7|185702.7|185798.9|185708.9|185791|185701|20
1737400730000|2025-01-20 19:18:50|185797.2|185707.2|185820.1|185690.1|185820.7|185715.2|185794.6|185685.6|15
1737400740000|2025-01-20 19:19:00|185819.9|185689.9|185814.2|185684.2|185826.2|185708.9|185794|185676.9|26
1737400750000|2025-01-20 19:19:10|185813.4|185683.4|185809.8|185679.8|185814.6|185684.6|185809.7|185679.7|5
1737400760000|2025-01-20 19:19:20|185809.5|185679.5|185809.8|185679.8|185810.1|185680.1|185808.4|185678.4|7
1737400770000|2025-01-20 19:19:30|185809.6|185679.6|185808.4|185678.4|185809.6|185679.6|185808.4|185678.4|2
1737400780000|2025-01-20 19:19:40|185805.2|185675.2|185805.8|185675.8|185811.8|185681.8|185805.1|185675.1|9
1737400790000|2025-01-20 19:19:50|185810.4|185680.4|185803.7|185673.7|185810.5|185680.5|185800.2|185670.2|10
1737400800000|2025-01-20 19:20:00|185803.3|185673.3|185782|185652|185803.3|185673.3|185777.2|185647.2|12
1737400810000|2025-01-20 19:20:10|185782.5|185652.5|185803.2|185673.2|185803.9|185673.9|185782.3|185652.3|15
1737400820000|2025-01-20 19:20:20|185803.5|185673.5|185809.8|185679.8|185809.8|185679.8|185803.5|185673.5|7
1737400830000|2025-01-20 19:20:30|185808.5|185678.5|185814|185684|185814.9|185684.9|185808.5|185678.5|10
1737400840000|2025-01-20 19:20:40|185814.8|185684.8|185815.4|185685.4|185815.4|185685.4|185814.8|185684.8|5
1737400850000|2025-01-20 19:20:50|185815|185685|185818.9|185688.9|185818.9|185688.9|185814.2|185684.2|5
1737400860000|2025-01-20 19:21:00|185818.8|185688.8|185817.9|185687.9|185818.8|185688.8|185817.9|185687.9|2
1737400880000|2025-01-20 19:21:20|185817.8|185687.8|185819|185689|185819|185689|185817.8|185687.8|3
1737400890000|2025-01-20 19:21:30|185821|185691|185816|185686|185821|185691|185816|185686|2
1737400900000|2025-01-20 19:21:40|185816.3|185686.3|185790.9|185660.9|185816.3|185686.3|185785.9|185655.9|8
1737400910000|2025-01-20 19:21:50|185791|185661|185785.8|185655.8|185791.9|185661.9|185785.5|185655.5|5
1737400920000|2025-01-20 19:22:00|185788|185658|185779.2|185689.2|185812.4|185690.2|185779.2|185655.6|15
1737400930000|2025-01-20 19:22:10|185759.6|185629.6|185748.5|185618.5|185760.7|185630.7|185747.2|185617.2|10
1737400940000|2025-01-20 19:22:20|185748.2|185618.2|185748.5|185618.5|185748.5|185618.5|185747.4|185617.4|6
1737400950000|2025-01-20 19:22:30|185748.4|185618.4|185748.5|185618.5|185784.2|185618.5|185748.4|185580.7|4
1737400960000|2025-01-20 19:22:40|185747.9|185617.9|185799.8|185566.8|185799.8|185618.5|185747.2|185566.8|8
1737400970000|2025-01-20 19:22:50|185781.4|185567.2|185783.2|185564.2|185783.2|185567.2|185780.5|185564.2|3
1737400980000|2025-01-20 19:23:00|185802|185563.5|185725.7|185595.7|185802|185595.7|185719.2|185563.5|8
1737400990000|2025-01-20 19:23:10|185726.2|185596.2|185727.4|185597.4|185727.5|185597.5|185726.2|185596.2|4
1737401000000|2025-01-20 19:23:20|185727.2|185597.2|185727.2|185597.2|185727.3|185597.3|185727.2|185597.2|3
1737401010000|2025-01-20 19:23:30|185772.1|185562.4|185768.9|185565.2|185772.1|185565.2|185768.9|185562.4|4
1737401020000|2025-01-20 19:23:40|185781.7|185538.1|185763.4|185562.3|185782.5|185597.9|185727.2|185537.8|7
1737401030000|2025-01-20 19:23:50|185727.9|185563|185763.2|185562.5|185763.2|185597.9|185727.9|185562.5|4
1737401040000|2025-01-20 19:24:00|185729.2|185599.2|185730.5|185600.5|185772|185604.9|185720.6|185560.9|7
1737401050000|2025-01-20 19:24:10|185731.2|185601.2|185731.9|185601.9|185731.9|185601.9|185729.9|185599.9|5
1737401060000|2025-01-20 19:24:20|185731.2|185601.2|185774|185561.7|185777.5|185601.9|185731.2|185560.8|5
1737401070000|2025-01-20 19:24:30|185777.6|185565.3|185775.7|185564.6|185777.6|185591.6|185721.2|185564.6|9
1737401080000|2025-01-20 19:24:40|185776|185564.4|185774.5|185565.1|185776|185565.1|185774.4|185564.4|6
1737401090000|2025-01-20 19:24:50|185771|185561.6|185773.5|185561.4|185773.5|185561.6|185771|185561.4|3
1737401100000|2025-01-20 19:25:00|185732.5|185602.5|185773.8|185562.1|185773.8|185602.5|185730.9|185562.1|6
1737401110000|2025-01-20 19:25:10|185777.6|185565.9|185773.1|185561.4|185777.6|185565.9|185773.1|185561.4|5
1737401120000|2025-01-20 19:25:20|185732.3|185602.3|185773.1|185561.5|185773.1|185602.3|185732.3|185561.5|4
1737401130000|2025-01-20 19:25:30|185732.3|185602.3|185732.2|185602.2|185732.5|185602.5|185732.2|185602.2|3
1737401140000|2025-01-20 19:25:40|185771.6|185560.5|185771.8|185560.3|185771.8|185560.5|185771.6|185560.3|5
1737401150000|2025-01-20 19:25:50|185775.5|185569.8|185775.9|185569.8|185775.9|185569.8|185775.5|185569.8|2
1737401160000|2025-01-20 19:26:00|185779.8|185537.1|185739.8|185609.8|185802.9|185609.8|185738.5|185536.9|9
1737401170000|2025-01-20 19:26:10|185739.9|185609.9|185739.7|185609.7|185739.9|185609.9|185739.7|185609.7|5
1737401180000|2025-01-20 19:26:20|185739.8|185609.8|185740.1|185610.1|185740.2|185610.2|185739.8|185609.8|4
1737401190000|2025-01-20 19:26:30|185740|185610|185737.6|185607.6|185744.7|185614.7|185737.6|185607.6|7
1737401200000|2025-01-20 19:26:40|185737.8|185607.8|185746.6|185616.6|185746.6|185616.6|185737.8|185607.8|4
1737401210000|2025-01-20 19:26:50|185746.7|185616.7|185746.6|185616.6|185746.7|185616.7|185746.6|185616.6|2
1737401220000|2025-01-20 19:27:00|185750.7|185620.7|185761.2|185631.2|185761.3|185631.3|185748.8|185618.8|4
1737401230000|2025-01-20 19:27:10|185759.4|185629.4|185759.3|185629.3|185759.4|185629.4|185759.3|185629.3|2
1737401240000|2025-01-20 19:27:20|185759.2|185629.2|185757.9|185627.9|185759.5|185629.5|185757.7|185627.7|9
1737401250000|2025-01-20 19:27:30|185759.5|185629.5|185746.9|185616.9|185759.5|185629.5|185739.9|185609.9|8
1737401260000|2025-01-20 19:27:40|185747|185617|185739.7|185609.7|185747|185617|185739.7|185609.7|2
1737401270000|2025-01-20 19:27:50|185740.2|185610.2|185735.8|185605.8|185746.2|185616.2|185726|185596|7
1737401280000|2025-01-20 19:28:00|185725.4|185595.4|185726.6|185596.6|185726.6|185596.6|185725.4|185595.4|2
1737401290000|2025-01-20 19:28:10|185726.5|185596.5|185725.3|185595.3|185733.6|185603.6|185725.3|185595.3|4
1737401300000|2025-01-20 19:28:20|185721.4|185591.4|185717.5|185587.5|185721.4|185591.4|185708.3|185578.3|8
1737401310000|2025-01-20 19:28:30|185717.7|185587.7|185717.7|185587.7|185717.9|185587.9|185717.7|185587.7|4
1737401320000|2025-01-20 19:28:40|185717.8|185587.8|185717.7|185587.7|185717.9|185587.9|185717.7|185587.7|3
1737401330000|2025-01-20 19:28:50|185715.2|185585.2|185715.2|185585.2|185715.2|185585.2|185715.2|185585.2|1
1737401340000|2025-01-20 19:29:00|185775.7|185543.8|185739.8|185609.8|185775.7|185610.4|185715.2|185543.8|8
1737401350000|2025-01-20 19:29:10|185740.4|185610.4|185735.4|185605.4|185740.4|185610.4|185734.9|185604.9|6
1737401360000|2025-01-20 19:29:20|185735.6|185605.6|185735.4|185605.4|185735.6|185605.6|185735.4|185605.4|4
1737401370000|2025-01-20 19:29:30|185735.5|185605.5|185735.6|185605.6|185735.7|185605.7|185735.5|185605.5|4
1737401380000|2025-01-20 19:29:40|185735.7|185605.7|185739.2|185609.2|185739.2|185609.2|185735.2|185605.2|6
1737401390000|2025-01-20 19:29:50|185738.2|185608.2|185762.6|185632.6|185773.3|185643.3|185738.2|185608.2|11
1737401400000|2025-01-20 19:30:00|185751.3|185621.3|185753.8|185623.8|185754.2|185624.2|185750.8|185620.8|6
1737401410000|2025-01-20 19:30:10|185753.6|185623.6|185734.4|185604.4|185753.8|185623.8|185730.8|185600.8|19
1737401420000|2025-01-20 19:30:20|185728.6|185598.6|185696.3|185566.3|185734.9|185604.9|185680.4|185550.4|31
1737401430000|2025-01-20 19:30:30|185680.7|185550.7|185677.5|185547.5|185683.3|185553.3|185672.9|185542.9|13
1737401440000|2025-01-20 19:30:40|185679|185549|185678.7|185548.7|185679.1|185549.1|185678.7|185548.7|3
1737401450000|2025-01-20 19:30:50|185678.6|185548.6|185680.1|185550.1|185680.1|185550.1|185678.6|185548.6|4
1737401460000|2025-01-20 19:31:00|185677.6|185547.6|185677.6|185547.6|185677.6|185547.6|185677.6|185547.6|1
1737401470000|2025-01-20 19:31:10|185679|185549|185677.6|185547.6|185679|185549|185677.6|185547.6|2
1737401480000|2025-01-20 19:31:20|185677.4|185547.4|185667|185537|185677.6|185547.6|185665.1|185535.1|7
1737401490000|2025-01-20 19:31:30|185666.9|185536.9|185670|185540|185670|185540|185658.1|185528.1|9
1737401500000|2025-01-20 19:31:40|185669.9|185539.9|185669.9|185539.9|185669.9|185539.9|185669.8|185539.8|3
1737401510000|2025-01-20 19:31:50|185670.6|185540.6|185669.1|185539.1|185670.6|185540.6|185667.7|185537.7|6
1737401520000|2025-01-20 19:32:00|185669.2|185539.2|185668.7|185538.7|185669.2|185539.2|185659.3|185529.3|12
1737401530000|2025-01-20 19:32:10|185668.6|185538.6|185692.6|185562.6|185692.6|185562.6|185666.9|185536.9|11
1737401540000|2025-01-20 19:32:20|185692.2|185562.2|185692.2|185562.2|185692.2|185562.2|185692|185562|3
1737401550000|2025-01-20 19:32:30|185692.1|185562.1|185689.4|185559.4|185692.2|185562.2|185689.4|185559.4|3
1737401560000|2025-01-20 19:32:40|185693.4|185563.4|185690.7|185560.7|185693.4|185563.4|185690.5|185560.5|4
1737401570000|2025-01-20 19:32:50|185690.8|185560.8|185690.8|185560.8|185690.8|185560.8|185690.8|185560.8|1
1737401580000|2025-01-20 19:33:00|185690.6|185560.6|185690.7|185560.7|185690.8|185560.8|185690.6|185560.6|5
1737401590000|2025-01-20 19:33:10|185691.6|185561.6|185691.7|185561.7|185691.7|185561.7|185691.6|185561.6|4
1737401600000|2025-01-20 19:33:20|185691.6|185561.6|185691.7|185561.7|185691.7|185561.7|185691.6|185561.6|4
1737401610000|2025-01-20 19:33:30|185690.4|185560.4|185690.4|185560.4|185690.4|185560.4|185690.4|185560.4|1
1737401620000|2025-01-20 19:33:40|185693.6|185563.6|185693.7|185563.7|185693.7|185563.7|185693.6|185563.6|2
1737401630000|2025-01-20 19:33:50|185693.6|185563.6|185693.6|185563.6|185693.7|185563.7|185693.2|185563.2|5
1737401640000|2025-01-20 19:34:00|185693.5|185563.5|185690.4|185560.4|185693.5|185563.5|185690.3|185560.3|4
1737401650000|2025-01-20 19:34:10|185691.5|185561.5|185694.4|185564.4|185694.4|185564.4|185691.5|185561.5|4
1737401660000|2025-01-20 19:34:20|185691.6|185561.6|185706.6|185493.7|185706.6|185568.7|185691.6|185493.7|9
1737401670000|2025-01-20 19:34:30|185707.2|185493.1|185665.1|185535.1|185707.2|185535.2|185665.1|185491.7|6
1737401680000|2025-01-20 19:34:40|185706.9|185492|185706|185489.8|185709.9|185492|185706|185489.8|7
1737401690000|2025-01-20 19:34:50|185706.1|185532.9|185714.9|185474.5|185714.9|185532.9|185662.9|185474.5|3
1737401700000|2025-01-20 19:35:00|185716.2|185473.1|185717.2|185472.7|185717.2|185473.1|185716.2|185472.7|6
1737401710000|2025-01-20 19:35:10|185717.5|185472.5|185718.4|185471.5|185718.4|185472.5|185717.5|185471.5|4
1737401720000|2025-01-20 19:35:20|185730.6|185457.6|185699.7|185484.5|185730.6|185485.5|185699.7|185457.6|7
1737401730000|2025-01-20 19:35:30|185657.1|185527.1|185699.8|185484.4|185699.8|185527.1|185657.1|185484.4|2
1737401740000|2025-01-20 19:35:40|185700|185484.6|185661|185531|185703.4|185531|185660.7|185484.6|4
1737401750000|2025-01-20 19:35:50|185703.6|185488.3|185703.7|185488.2|185703.7|185488.3|185703.6|185488.2|2
1737401760000|2025-01-20 19:36:00|185703.6|185488.3|185703.5|185488.4|185703.6|185488.4|185703.5|185488.3|3
1737401770000|2025-01-20 19:36:10|185707.2|185487.8|185708.1|185488.2|185711.2|185491.7|185707.2|185487.8|4
1737401780000|2025-01-20 19:36:20|185704.2|185484.4|185697.8|185494.8|185704.2|185532.5|185654.2|185484.4|6
1737401790000|2025-01-20 19:36:30|185665.7|185535.7|185660.2|185530.2|185665.7|185535.7|185660|185530|3
1737401800000|2025-01-20 19:36:40|185660.6|185530.6|185661.3|185531.3|185661.5|185531.5|185660.6|185530.6|4
1737401810000|2025-01-20 19:36:50|185661.4|185531.4|185659.2|185529.2|185723.3|185531.4|185659|185468.4|4
1737401820000|2025-01-20 19:37:00|185663.8|185533.8|185664.1|185534.1|185664.1|185534.1|185663.8|185533.8|2
1737401830000|2025-01-20 19:37:10|185664.2|185534.2|185663.9|185533.9|185666.8|185536.8|185657.2|185527.2|7
1737401840000|2025-01-20 19:37:20|185664|185534|185664.1|185534.1|185664.1|185534.1|185663.9|185533.9|5
1737401850000|2025-01-20 19:37:30|185664.2|185534.2|185664.1|185534.1|185664.2|185534.2|185664.1|185534.1|2
1737401860000|2025-01-20 19:37:40|185664.2|185534.2|185661.5|185531.5|185664.2|185534.2|185661.5|185531.5|3
1737401870000|2025-01-20 19:37:50|185661.6|185531.6|185661.5|185531.5|185661.6|185531.6|185661.5|185531.5|2
1737401880000|2025-01-20 19:38:00|185661.3|185531.3|185661.2|185531.2|185661.3|185531.3|185661.2|185531.2|2
1737401890000|2025-01-20 19:38:10|185661.4|185531.4|185667.4|185537.4|185667.4|185537.4|185661.2|185531.2|8
1737401900000|2025-01-20 19:38:20|185665|185535|185659.9|185529.9|185669.2|185539.2|185659.1|185529.1|14
1737401910000|2025-01-20 19:38:30|185657.4|185527.4|185664.3|185534.3|185669.9|185539.9|185657.4|185527.4|9
1737401920000|2025-01-20 19:38:40|185664|185534|185689.9|185559.9|185695.5|185565.5|185662.9|185532.9|9
1737401930000|2025-01-20 19:38:50|185697.7|185567.7|185702|185572|185702|185572|185697.7|185567.7|4
1737401940000|2025-01-20 19:39:00|185702.1|185572.1|185702.1|185572.1|185702.1|185572.1|185702.1|185572.1|1
1737401950000|2025-01-20 19:39:10|185702|185572|185702.1|185572.1|185702.1|185572.1|185702|185572|2
1737401960000|2025-01-20 19:39:20|185702.5|185572.5|185702.5|185572.5|185702.5|185572.5|185702.3|185572.3|3
1737401980000|2025-01-20 19:39:40|185703.1|185573.1|185681.7|185551.7|185703.6|185573.6|185680.3|185550.3|7
1737401990000|2025-01-20 19:39:50|185676.2|185546.2|185669.4|185539.4|185678.4|185548.4|185667|185537|8
1737402000000|2025-01-20 19:40:00|185669.5|185539.5|185663.7|185533.7|185673.1|185552|185634.4|185526.2|33
1737402010000|2025-01-20 19:40:10|185663.3|185533.3|185660.3|185530.3|185663.3|185533.3|185660.3|185530.3|2
1737402020000|2025-01-20 19:40:20|185657.2|185527.2|185661.5|185531.5|185670|185540|185654.8|185524.8|14
1737402030000|2025-01-20 19:40:30|185659.8|185529.8|185651.8|185521.8|185661.9|185531.9|185651.8|185521.8|9
1737402050000|2025-01-20 19:40:50|185651.9|185521.9|185600.2|185470.2|185651.9|185521.9|185600.2|185470.2|6
1737402060000|2025-01-20 19:41:00|185599.4|185469.4|185615.2|185485.2|185652.7|185522.7|185597.3|185467.3|16
1737402070000|2025-01-20 19:41:10|185616.3|185486.3|185585.2|185455.2|185616.3|185486.3|185584.8|185454.8|21
1737402080000|2025-01-20 19:41:20|185585.4|185455.4|185585.3|185455.3|185585.7|185455.7|185585.3|185455.3|6
1737402090000|2025-01-20 19:41:30|185585.4|185455.4|185585.3|185455.3|185585.4|185455.4|185585.3|185455.3|4
1737402100000|2025-01-20 19:41:40|185585.1|185455.1|185589.1|185459.1|185589.7|185459.7|185585.1|185455.1|6
1737402110000|2025-01-20 19:41:50|185589|185459|185589|185459|185589|185459|185589|185459|1
1737402120000|2025-01-20 19:42:00|185587.5|185457.5|185592.4|185462.4|185602|185472|185587.5|185457.5|19
1737402130000|2025-01-20 19:42:10|185594.1|185464.1|185590|185460|185596.2|185475|185565|185455.8|13
1737402150000|2025-01-20 19:42:30|185589.9|185459.9|185613.6|185483.6|185617.4|185487.4|185589.9|185459.9|8
1737402160000|2025-01-20 19:42:40|185613.5|185483.5|185613.5|185483.5|185613.5|185483.5|185613.3|185483.3|3
1737402170000|2025-01-20 19:42:50|185613.3|185483.3|185613.6|185483.6|185618.7|185488.7|185613.3|185483.3|5
1737402180000|2025-01-20 19:43:00|185613.5|185483.5|185618.9|185488.9|185618.9|185488.9|185613.5|185483.5|3
1737402190000|2025-01-20 19:43:10|185618.8|185488.8|185612.8|185482.8|185618.9|185488.9|185612.6|185482.6|5
1737402200000|2025-01-20 19:43:20|185612.6|185482.6|185617.9|185487.9|185617.9|185487.9|185612.6|185482.6|4
1737402210000|2025-01-20 19:43:30|185618.1|185488.1|185617.3|185487.3|185618.1|185488.1|185617.3|185487.3|3
1737402220000|2025-01-20 19:43:40|185617.2|185487.2|185615.3|185485.3|185617.2|185487.2|185611.5|185481.5|6
1737402230000|2025-01-20 19:43:50|185616.6|185486.6|185628.2|185498.2|185628.2|185498.2|185616.6|185486.6|7
1737402260000|2025-01-20 19:44:20|185606.7|185476.7|185607.6|185477.6|185610.8|185480.8|185606|185476|13
1737402270000|2025-01-20 19:44:30|185607.7|185477.7|185593.9|185463.9|185608|185478|185592.6|185462.6|10
1737402280000|2025-01-20 19:44:40|185596.6|185466.6|185575|185485|185596.6|185485.9|185575|185466.6|6
1737402290000|2025-01-20 19:44:50|185574.3|185484.3|185577.5|185447.5|185586.5|185484.3|185574.3|185446.9|6
1737402300000|2025-01-20 19:45:00|185578.5|185448.5|185578.5|185448.5|185578.5|185448.5|185578.5|185448.5|1
1737402310000|2025-01-20 19:45:10|185575.5|185445.5|185570.5|185440.5|185575.5|185445.5|185570.5|185440.5|5
1737402320000|2025-01-20 19:45:20|185570.4|185440.4|185574.4|185444.4|185575.1|185445.1|185570.4|185440.4|4
1737402330000|2025-01-20 19:45:30|185574.3|185444.3|185571.5|185441.5|185574.4|185444.4|185571.1|185441.1|5
1737402340000|2025-01-20 19:45:40|185571.1|185441.1|185571.5|185441.5|185571.5|185441.5|185571.1|185441.1|2
1737402350000|2025-01-20 19:45:50|185569.4|185439.4|185543|185413|185576.3|185446.3|185538.6|185408.6|8
1737402360000|2025-01-20 19:46:00|185541.1|185411.1|185537.2|185407.2|185549.5|185419.5|185523.1|185393.1|25
1737402370000|2025-01-20 19:46:10|185536.8|185406.8|185617.4|185417|185618.9|185465.5|185532.2|185402.2|17
1737402380000|2025-01-20 19:46:20|185572.7|185442.7|185572.7|185442.7|185573|185443|185572.6|185442.6|6
1737402390000|2025-01-20 19:46:30|185572.5|185442.5|185574.5|185444.5|185574.5|185444.5|185572.5|185442.5|4
1737402400000|2025-01-20 19:46:40|185574.7|185444.7|185548|185418|185630.6|185451.1|185548|185391.3|8
1737402410000|2025-01-20 19:46:50|185548.9|185418.9|185474.3|185344.3|185549.1|185419.1|185474.3|185344.3|13
1737402420000|2025-01-20 19:47:00|185477.5|185347.5|185480.4|185350.4|185485.1|185355.1|185474.4|185344.4|13
1737402430000|2025-01-20 19:47:10|185480.5|185350.5|185476.6|185346.6|185490.1|185360.1|185469|185339|19
1737402440000|2025-01-20 19:47:20|185476.7|185346.7|185477.3|185347.3|185477.3|185347.3|185476.6|185346.6|4
1737402450000|2025-01-20 19:47:30|185477.2|185347.2|185477.2|185347.2|185477.2|185347.2|185477.2|185347.2|1
1737402460000|2025-01-20 19:47:40|185477.3|185347.3|185476.6|185346.6|185477.3|185347.3|185476.6|185346.6|4
1737402470000|2025-01-20 19:47:50|185476.4|185346.4|185476.6|185346.6|185476.6|185346.6|185476.4|185346.4|2
1737402480000|2025-01-20 19:48:00|185474.6|185344.6|185474.6|185344.6|185475.9|185345.9|185474.6|185344.6|3
1737402490000|2025-01-20 19:48:10|185473.4|185343.4|185474.5|185344.5|185474.5|185344.5|185473.2|185343.2|3
1737402500000|2025-01-20 19:48:20|185473.7|185343.7|185476.3|185346.3|185476.3|185346.3|185473.7|185343.7|6
1737402510000|2025-01-20 19:48:30|185476|185346|185470.3|185340.3|185476|185346|185470.3|185340.3|4
1737402520000|2025-01-20 19:48:40|185470.1|185340.1|185470.2|185340.2|185470.2|185340.2|185470.1|185340.1|2
1737402530000|2025-01-20 19:48:50|185466.2|185336.2|185442.4|185312.4|185466.2|185336.2|185432.9|185302.9|8
1737402540000|2025-01-20 19:49:00|185442.3|185312.3|185424.8|185294.8|185442.3|185312.3|185422.8|185292.8|8
1737402550000|2025-01-20 19:49:10|185424.4|185294.4|185399.9|185269.9|185425.6|185295.6|185390.9|185260.9|11
1737402560000|2025-01-20 19:49:20|185399.2|185269.2|185378.7|185248.7|185435.6|185279.7|185367|185228.6|15
1737402570000|2025-01-20 19:49:30|185378|185248|185390.2|185260.2|185394.8|185264.8|185366.4|185236.4|31
1737402580000|2025-01-20 19:49:40|185389.8|185259.8|185410|185280|185458|185284.3|185378.9|185247.9|19
1737402590000|2025-01-20 19:49:50|185409.7|185279.7|185437.6|185231.6|185457.8|185279.7|185405|185231.6|6
1737402600000|2025-01-20 19:50:00|185432.5|185226.6|185380.5|185250.5|185451.4|185273.7|185373.8|185226.6|24
1737402610000|2025-01-20 19:50:10|185380.4|185250.4|185376.2|185246.2|185380.4|185250.4|185369.6|185239.6|12
1737402620000|2025-01-20 19:50:20|185370.2|185240.2|185373.6|185243.6|185382.7|185252.7|185362.9|185232.9|12
1737402630000|2025-01-20 19:50:30|185369.2|185239.2|185365.3|185235.3|185378.4|185248.4|185357.8|185227.8|12
1737402640000|2025-01-20 19:50:40|185365|185235|185367|185237|185389.4|185259.4|185354.5|185224.5|15
1737402650000|2025-01-20 19:50:50|185360|185230|185356.2|185226.2|185372.2|185242.2|185356.2|185226.2|10
1737402660000|2025-01-20 19:51:00|185356.3|185226.3|185355.1|185225.1|185356.3|185226.3|185354.9|185224.9|8
1737402670000|2025-01-20 19:51:10|185355.2|185225.2|185352.8|185222.8|185390|185260|185352.8|185222.8|24
1737402680000|2025-01-20 19:51:20|185370.5|185240.5|185354.9|185224.9|185372.2|185242.2|185346.4|185216.4|21
1737402690000|2025-01-20 19:51:30|185353.8|185223.8|185354.1|185224.1|185354.1|185224.1|185353.8|185223.8|2
1737402700000|2025-01-20 19:51:40|185353.9|185223.9|185353.9|185223.9|185353.9|185223.9|185353.9|185223.9|1
1737402710000|2025-01-20 19:51:50|185353.5|185223.5|185359.1|185229.1|185359.1|185229.1|185353.5|185223.5|2
1737402720000|2025-01-20 19:52:00|185348.5|185218.5|185344|185214|185357.6|185227.6|185330.7|185200.7|21
1737402730000|2025-01-20 19:52:10|185356.1|185226.1|185356.2|185226.2|185361.7|185231.7|185356.1|185226.1|10
1737402740000|2025-01-20 19:52:20|185356.9|185226.9|185339.7|185209.7|185364.5|185234.5|185338.4|185208.4|12
1737402750000|2025-01-20 19:52:30|185339.9|185209.9|185340.2|185210.2|185340.2|185210.2|185339.9|185209.9|4
1737402760000|2025-01-20 19:52:40|185340.3|185210.3|185351.6|185221.6|185393.2|185238.2|185340.2|185190.6|18
1737402770000|2025-01-20 19:52:50|185351.1|185221.1|185337.4|185207.4|185353.9|185223.9|185337.4|185207.4|11
1737402780000|2025-01-20 19:53:00|185336.2|185206.2|185390.8|185190.5|185390.8|185239.1|185336.2|185190.5|18
1737402790000|2025-01-20 19:53:10|185354.3|185224.3|185326.9|185196.9|185360.4|185230.4|185326.9|185196.9|9
1737402800000|2025-01-20 19:53:20|185327.6|185197.6|185316.5|185186.5|185327.6|185197.6|185316.4|185186.4|7
1737402810000|2025-01-20 19:53:30|185317.2|185187.2|185332.6|185202.6|185332.6|185202.6|185317.2|185187.2|11
1737402820000|2025-01-20 19:53:40|185327.7|185197.7|185307.5|185177.5|185337.7|185207.7|185307.5|185177.5|17
1737402830000|2025-01-20 19:53:50|185319.8|185189.8|185322.1|185192.1|185331.6|185201.6|185308.8|185178.8|31
1737402840000|2025-01-20 19:54:00|185315.7|185185.7|185339.9|185209.9|185352.7|185222.7|185315.4|185185.4|17
1737402850000|2025-01-20 19:54:10|185340|185210|185340.5|185210.5|185343.2|185213.2|185339.4|185209.4|13
1737402860000|2025-01-20 19:54:20|185340.3|185210.3|185339.8|185209.8|185342.9|185212.9|185339.8|185209.8|5
1737402870000|2025-01-20 19:54:30|185335.5|185205.5|185336|185206|185340.7|185210.7|185332.2|185202.2|5
1737402880000|2025-01-20 19:54:40|185336.3|185206.3|185346.3|185216.3|185349.6|185219.6|185336.3|185206.3|5
1737402890000|2025-01-20 19:54:50|185351.3|185221.3|185344.7|185214.7|185351.3|185221.3|185344.7|185214.7|4
1737402900000|2025-01-20 19:55:00|185347.2|185217.2|185358.7|185228.7|185358.7|185228.7|185347.2|185217.2|15
1737402910000|2025-01-20 19:55:10|185356.3|185226.3|185356.3|185226.3|185356.4|185226.4|185356.3|185226.3|3
1737402920000|2025-01-20 19:55:20|185355.8|185225.8|185362|185232|185362|185232|185346|185216|8
1737402930000|2025-01-20 19:55:30|185356.5|185226.5|185375.9|185245.9|185377.1|185247.1|185356.5|185226.5|11
1737402940000|2025-01-20 19:55:40|185376.5|185246.5|185380|185250|185380.2|185250.2|185376|185246|6
1737402950000|2025-01-20 19:55:50|185379.9|185249.9|185372.9|185242.9|185380|185250|185372.9|185242.9|8
1737402960000|2025-01-20 19:56:00|185372.8|185242.8|185376.7|185246.7|185382.3|185252.3|185368.5|185238.5|11
1737402970000|2025-01-20 19:56:10|185377.8|185247.8|185390|185260|185390.3|185260.3|185377.8|185247.8|10
1737402980000|2025-01-20 19:56:20|185391|185261|185391.3|185261.3|185391.3|185261.3|185391|185261|5
1737402990000|2025-01-20 19:56:30|185391.2|185261.2|185385.7|185255.7|185391.3|185261.3|185385.6|185255.6|9
1737403000000|2025-01-20 19:56:40|185382.5|185252.5|185383|185253|185384.7|185254.7|185382.5|185252.5|4
1737403010000|2025-01-20 19:56:50|185382.6|185252.6|185392.6|185262.6|185398.9|185268.9|185382.6|185252.6|6
1737403020000|2025-01-20 19:57:00|185391.7|185261.7|185389.3|185259.3|185398|185268|185389|185259|7
1737403030000|2025-01-20 19:57:10|185389.2|185259.2|185379.6|185249.6|185395.9|185265.9|185374.2|185244.2|8
1737403040000|2025-01-20 19:57:20|185380|185250|185379|185249|185380|185250|185379|185249|3
1737403050000|2025-01-20 19:57:30|185378.9|185248.9|185378.1|185248.1|185380.2|185250.2|185377|185247|7
1737403060000|2025-01-20 19:57:40|185375.9|185245.9|185375.5|185245.5|185375.9|185245.9|185375.5|185245.5|2
1737403080000|2025-01-20 19:58:00|185369.2|185239.2|185332.5|185202.5|185369.2|185239.2|185308.3|185178.3|11
1737403090000|2025-01-20 19:58:10|185332.6|185202.6|185332.4|185202.4|185332.6|185202.6|185332.1|185202.1|3
1737403110000|2025-01-20 19:58:30|185333.2|185203.2|185316.3|185186.3|185333.3|185203.3|185311.4|185181.4|13
1737403120000|2025-01-20 19:58:40|185315.1|185185.1|185324.6|185194.6|185324.7|185194.7|185315.1|185185.1|9
1737403130000|2025-01-20 19:58:50|185324.7|185194.7|185320.1|185190.1|185324.7|185194.7|185320.1|185190.1|4
1737403140000|2025-01-20 19:59:00|185316.8|185186.8|185316.4|185186.4|185316.8|185186.8|185313.9|185183.9|9
1737403150000|2025-01-20 19:59:10|185316.7|185186.7|185318.9|185188.9|185318.9|185188.9|185316.6|185186.6|4
1737403160000|2025-01-20 19:59:20|185319.4|185189.4|185315.7|185185.7|185319.9|185189.9|185313.5|185183.5|8
1737403170000|2025-01-20 19:59:30|185315.8|185185.8|185275.2|185145.2|185315.8|185185.8|185269.8|185139.8|12
1737403180000|2025-01-20 19:59:40|185283.5|185153.5|185283.2|185153.2|185284.9|185154.9|185283.2|185153.2|4
1737403190000|2025-01-20 19:59:50|185282.4|185152.4|185271.3|185141.3|185287.9|185157.9|185270.4|185140.4|11
1737403200000|2025-01-20 20:00:00|185284.7|185154.7|185298.3|185168.3|185319.4|185189.4|185270.5|185140.5|18
1737403210000|2025-01-20 20:00:10|185299.1|185169.1|185299.5|185169.5|185299.5|185169.5|185298.3|185168.3|4
1737403220000|2025-01-20 20:00:20|185334.2|185133.7|185284.1|185154.1|185336.2|185154.6|185271.6|185132.1|11
1737403230000|2025-01-20 20:00:30|185283.8|185153.8|185277|185147|185283.8|185153.8|185277|185147|3
1737403240000|2025-01-20 20:00:40|185276.6|185146.6|185275.2|185145.2|185276.6|185146.6|185275.2|185145.2|4
1737403250000|2025-01-20 20:00:50|185272.2|185142.2|185295.3|185089.3|185303.6|185142.2|185255.2|185081.1|18
1737403260000|2025-01-20 20:01:00|185259.9|185129.9|185248.4|185118.4|185301.8|185133.3|185247.9|185084.3|28
1737403270000|2025-01-20 20:01:10|185248.9|185118.9|185251.6|185121.6|185292.4|185124.8|185243.1|185078.3|21
1737403280000|2025-01-20 20:01:20|185288.4|185086.1|185248.1|185118.1|185288.4|185122.4|185245.8|185080.1|17
1737403290000|2025-01-20 20:01:30|185248.7|185118.7|185250.1|185120.1|185251.3|185121.3|185246.4|185116.4|15
1737403300000|2025-01-20 20:01:40|185246.3|185116.3|185252.1|185122.1|185252.1|185122.1|185245.5|185115.5|24
1737403310000|2025-01-20 20:01:50|185246.4|185116.4|185247.9|185117.9|185255.6|185125.6|185243.3|185113.3|25
1737403320000|2025-01-20 20:02:00|185253.8|185123.8|185249.5|185119.5|185258.4|185128.4|185245|185115|22
1737403330000|2025-01-20 20:02:10|185266.2|185136.2|185262.7|185132.7|185266.2|185136.2|185262.7|185132.7|7
1737403340000|2025-01-20 20:02:20|185260.3|185130.3|185244.1|185114.1|185268.7|185138.7|185243|185113|13
1737403350000|2025-01-20 20:02:30|185243.4|185113.4|185244.4|185114.4|185247.6|185117.6|185240.9|185110.9|12
1737403360000|2025-01-20 20:02:40|185244.6|185114.6|185247.5|185117.5|185250.5|185120.5|185238.5|185108.5|20
1737403370000|2025-01-20 20:02:50|185247.8|185117.8|185264.5|185134.5|185264.5|185134.5|185237.9|185107.9|11
1737403380000|2025-01-20 20:03:00|185266.3|185136.3|185298.2|185083.8|185298.2|185136.3|185259.9|185083.8|11
1737403390000|2025-01-20 20:03:10|185297.5|185084.9|185353|185108.2|185353|185122.5|185294.3|185081.2|9
1737403400000|2025-01-20 20:03:20|185353.1|185105.1|185351.1|185102.2|185353.8|185105.1|185351.1|185102.2|5
1737403410000|2025-01-20 20:03:30|185351|185113.2|185337.8|185116.5|185351|185116.5|185337.8|185113.2|7
1737403420000|2025-01-20 20:03:40|185338.1|185115.9|185349.7|185102.9|185351.6|185115.9|185337.7|185101.9|10
1737403430000|2025-01-20 20:03:50|185345.9|185105.3|185353|185108.3|185353|185125.3|185344.1|185105.3|5
1737403440000|2025-01-20 20:04:00|185348.2|185101.3|185375.2|185133.4|185375.2|185149.6|185348.2|185101.3|9
1737403450000|2025-01-20 20:04:10|185379|185133.7|185266.9|185136.9|185379.4|185140.3|185266.9|185093.8|9
1737403460000|2025-01-20 20:04:20|185262.3|185132.3|185240|185110|185284.9|185132.3|185239.9|185081.9|15
1737403470000|2025-01-20 20:04:30|185240.2|185110.2|185234.3|185104.3|185240.3|185110.3|185233.7|185103.7|7
1737403480000|2025-01-20 20:04:40|185233.8|185103.8|185226.7|185096.7|185233.9|185103.9|185225.8|185095.8|10
1737403490000|2025-01-20 20:04:50|185226.5|185096.5|185212.3|185082.3|185231.4|185101.4|185210.4|185080.4|14
1737403500000|2025-01-20 20:05:00|185211.6|185081.6|185213.3|185083.3|185227.1|185097.1|185196.3|185066.3|31
1737403510000|2025-01-20 20:05:10|185213.2|185083.2|185227.3|185097.3|185242.1|185112.1|185213.2|185083.2|21
1737403520000|2025-01-20 20:05:20|185228.3|185098.3|185216.7|185086.7|185228.3|185098.3|185215.1|185085.1|16
1737403530000|2025-01-20 20:05:30|185224|185094|185221.3|185091.3|185225.6|185095.6|185212.2|185082.2|13
1737403540000|2025-01-20 20:05:40|185221.7|185091.7|185213|185083|185227.6|185097.6|185210.9|185080.9|18
1737403550000|2025-01-20 20:05:50|185211.9|185081.9|185212.6|185082.6|185229.6|185099.6|185209.6|185079.6|24
1737403560000|2025-01-20 20:06:00|185218.1|185088.1|185215.1|185085.1|185222|185092|185209.4|185079.4|11
1737403570000|2025-01-20 20:06:10|185215.2|185085.2|185215.1|185085.1|185215.2|185085.2|185215.1|185085.1|2
1737403580000|2025-01-20 20:06:20|185212.7|185082.7|185220.6|185090.6|185236.6|185106.6|185212.6|185082.6|25
1737403590000|2025-01-20 20:06:30|185225.2|185095.2|185212.3|185082.3|185225.2|185095.2|185209.3|185079.3|15
1737403600000|2025-01-20 20:06:40|185221.4|185091.4|185213.2|185083.2|185224.9|185094.9|185212.4|185082.4|8
1737403610000|2025-01-20 20:06:50|185212.6|185082.6|185224.3|185094.3|185229.9|185099.9|185212.3|185082.3|9
1737403620000|2025-01-20 20:07:00|185229.8|185099.8|185220.6|185090.6|185229.8|185099.8|185211.2|185081.2|14
1737403630000|2025-01-20 20:07:10|185220.4|185090.4|185209.8|185079.8|185220.4|185090.4|185209.8|185079.8|12
1737403640000|2025-01-20 20:07:20|185209.5|185079.5|185211|185081|185234|185104|185208.1|185078.1|16
1737403650000|2025-01-20 20:07:30|185210.9|185080.9|185208.1|185078.1|185234.8|185104.8|185205.9|185075.9|23
1737403660000|2025-01-20 20:07:40|185207.8|185077.8|185207.5|185077.5|185208.2|185078.2|185206.7|185076.7|9
1737403670000|2025-01-20 20:07:50|185207.7|185077.7|185208.4|185078.4|185211.9|185081.9|185207.7|185077.7|5
1737403680000|2025-01-20 20:08:00|185208.7|185078.7|185208.6|185078.6|185223.4|185093.4|185197.5|185067.5|26
1737403690000|2025-01-20 20:08:10|185209.1|185079.1|185212.2|185082.2|185216.6|185086.6|185202.4|185072.4|18
1737403700000|2025-01-20 20:08:20|185227.4|185097.4|185199.5|185069.5|185227.4|185097.4|185199.5|185069.5|13
1737403710000|2025-01-20 20:08:30|185212.6|185082.6|185208.8|185078.8|185212.6|185082.6|185202.4|185072.4|13
1737403720000|2025-01-20 20:08:40|185205.1|185075.1|185205.2|185075.2|185209.9|185079.9|185201|185071|12
1737403730000|2025-01-20 20:08:50|185205.1|185075.1|185207.7|185077.7|185207.7|185077.7|185201.6|185071.6|5
1737403740000|2025-01-20 20:09:00|185207.9|185077.9|185208.6|185078.6|185210.6|185080.6|185207.7|185077.7|4
1737403750000|2025-01-20 20:09:10|185208.5|185078.5|185208.3|185078.3|185209.4|185079.4|185204.6|185074.6|6
1737403760000|2025-01-20 20:09:20|185208.4|185078.4|185207.8|185077.8|185208.4|185078.4|185204.3|185074.3|4
1737403770000|2025-01-20 20:09:30|185203.2|185073.2|185209|185079|185215.3|185085.3|185203.2|185073.2|8
1737403780000|2025-01-20 20:09:40|185208.9|185078.9|185209.2|185079.2|185219.9|185089.9|185208.5|185078.5|8
1737403790000|2025-01-20 20:09:50|185209.6|185079.6|185235.3|185105.3|185289|185105.7|185209.2|185072.4|11
1737403800000|2025-01-20 20:10:00|185234.5|185104.5|185210.2|185080.2|185237.3|185107.3|185210.1|185080.1|11
1737403810000|2025-01-20 20:10:10|185205.8|185075.8|185214.9|185084.9|185214.9|185084.9|185203.1|185073.1|11
1737403820000|2025-01-20 20:10:20|185214.6|185084.6|185199.6|185069.6|185214.6|185084.6|185199.6|185069.6|9
1737403830000|2025-01-20 20:10:30|185199|185069|185242|185112|185256.8|185126.8|185199|185069|26
1737403840000|2025-01-20 20:10:40|185235.3|185105.3|185205|185075|185242.9|185112.9|185200.9|185070.9|21
1737403850000|2025-01-20 20:10:50|185205.1|185075.1|185208.6|185078.6|185209.1|185079.1|185201|185071|7
1737403860000|2025-01-20 20:11:00|185212.9|185082.9|185192.7|185062.7|185213|185083|185167.6|185037.6|28
1737403870000|2025-01-20 20:11:10|185189|185059|185172.8|185042.8|185190|185060|185165.6|185035.6|16
1737403880000|2025-01-20 20:11:20|185172.3|185042.3|185169.8|185039.8|185179.6|185049.6|185168.1|185038.1|9
1737403890000|2025-01-20 20:11:30|185169.9|185039.9|185208.7|184994.7|185208.7|185046.9|185162.9|184993.2|11
1737403900000|2025-01-20 20:11:40|185078.9|184993.1|185077.7|184947.7|185085.3|184993.1|185074.5|184944.5|7
1737403910000|2025-01-20 20:11:50|185077.6|184947.6|185078.3|184948.3|185081.4|184951.4|185077.6|184947.6|6
1737403920000|2025-01-20 20:12:00|185078.2|184948.2|185078.3|184948.3|185078.3|184948.3|185078.2|184948.2|2
1737403930000|2025-01-20 20:12:10|185078.2|184948.2|185083|184953|185083.7|184953.7|185078.2|184948.2|6
1737403940000|2025-01-20 20:12:20|185076.6|184946.6|185083.5|184953.5|185083.5|184953.5|185076.6|184946.6|5
1737403950000|2025-01-20 20:12:30|185078.3|184948.3|185077.4|184947.4|185078.3|184948.3|185077.4|184947.4|3
1737403960000|2025-01-20 20:12:40|185077.7|184947.7|185073.6|184943.6|185077.7|184947.7|185073.6|184943.6|3
1737403970000|2025-01-20 20:12:50|185076.7|184946.7|185080.3|184950.3|185080.3|184950.3|185076.7|184946.7|4
1737403980000|2025-01-20 20:13:00|185079.9|184949.9|185080.6|184950.6|185080.6|184950.6|185076.2|184946.2|5
1737404000000|2025-01-20 20:13:20|185077|184947|185062.6|184972.6|185080.8|184972.6|185062.6|184939.7|7
1737404010000|2025-01-20 20:13:30|185062.2|184972.2|185078|184948|185078|184972.2|185044.5|184935.4|9
1737404020000|2025-01-20 20:13:40|185078.2|184948.2|185078|184948|185078.2|184948.2|185076.5|184946.5|4
1737404030000|2025-01-20 20:13:50|185077.9|184947.9|185077.9|184947.9|185077.9|184947.9|185077.9|184947.9|1
1737404040000|2025-01-20 20:14:00|185072.5|184942.5|185073.3|184943.3|185077|184947|185072.5|184942.5|5
1737404050000|2025-01-20 20:14:10|185073|184943|185072.3|184942.3|185073.2|184943.2|185072.3|184942.3|3
1737404060000|2025-01-20 20:14:20|185073.9|184943.9|185065.7|184935.7|185085.9|184955.9|185065.7|184935.7|8
1737404070000|2025-01-20 20:14:30|185065.5|184935.5|185086.8|184956.8|185086.8|184956.8|185065.5|184935.5|6
1737404080000|2025-01-20 20:14:40|185077.8|184947.8|185073.1|184943.1|185077.8|184947.8|185073.1|184943.1|2
1737404090000|2025-01-20 20:14:50|185073.2|184943.2|185073.2|184943.2|185073.2|184943.2|185073.2|184943.2|1
1737404100000|2025-01-20 20:15:00|185065.2|184935.2|185065.3|184935.3|185065.3|184935.3|185065.2|184935.2|2
1737404110000|2025-01-20 20:15:10|185065.4|184935.4|185075.5|184945.5|185075.9|184945.9|185065.1|184935.1|4
1737404120000|2025-01-20 20:15:20|185065.1|184935.1|185086.4|184956.4|185086.4|184956.4|185065.1|184935.1|4
1737404130000|2025-01-20 20:15:30|185080.8|184950.8|185167.7|185037.7|185168.4|185038.4|185080.8|184950.8|10
1737404140000|2025-01-20 20:15:40|185173|185043|185170.5|185040.5|185175.5|185045.5|185170.1|185040.1|6
1737404150000|2025-01-20 20:15:50|185170|185040|185170.4|185040.4|185170.4|185040.4|185170|185040|2
1737404160000|2025-01-20 20:16:00|185170.3|185040.3|185176.3|185046.3|185176.3|185046.3|185170.3|185040.3|6
1737404170000|2025-01-20 20:16:10|185176.1|185046.1|185176.3|185046.3|185176.3|185046.3|185176.1|185046.1|2
1737404180000|2025-01-20 20:16:20|185176.1|185046.1|185212.1|185010.5|185212.1|185046.4|185176.1|185010.5|5
1737404190000|2025-01-20 20:16:30|185212.3|185010.4|185217|185000.5|185217|185010.4|185212.3|185000.5|5
1737404200000|2025-01-20 20:16:40|185217.7|184999.8|185223.7|185015.6|185228.3|185059.7|185179.5|184998.4|7
1737404210000|2025-01-20 20:16:50|185223.8|185015.5|185262.5|185132.5|185298.2|185132.5|185173.6|185015.5|17
1737404220000|2025-01-20 20:17:00|185263.4|185133.4|185254.1|185124.1|185264.5|185134.5|185254.1|185124.1|5
1737404230000|2025-01-20 20:17:10|185255.4|185125.4|185255.5|185125.5|185255.5|185125.5|185255.4|185125.4|2
1737404240000|2025-01-20 20:17:20|185255.6|185125.6|185257.8|185127.8|185257.8|185127.8|185255.4|185125.4|5
1737404250000|2025-01-20 20:17:30|185256.6|185126.6|185254.6|185124.6|185256.6|185126.6|185254.6|185124.6|3
1737404260000|2025-01-20 20:17:40|185254.7|185124.7|185297.5|185095.3|185297.5|185124.7|185254.6|185087.4|5
1737404270000|2025-01-20 20:17:50|185297.7|185096.7|185245.8|185115.8|185297.7|185134.6|185243.1|185096.7|15
1737404280000|2025-01-20 20:18:00|185245.9|185115.9|185223.9|185093.9|185258|185128|185223.9|185093.9|21
1737404290000|2025-01-20 20:18:10|185232|185102|185229.2|185099.2|185247.3|185117.3|185225.4|185095.4|10
1737404300000|2025-01-20 20:18:20|185226.5|185096.5|185221.3|185091.3|185237.7|185107.7|185221.3|185091.3|10
1737404310000|2025-01-20 20:18:30|185221.6|185091.6|185241.1|185111.1|185243.9|185113.9|185221|185091|10
1737404320000|2025-01-20 20:18:40|185240.8|185110.8|185335.1|185126.5|185335.1|185128.6|185240.8|185110.8|13
1737404330000|2025-01-20 20:18:50|185334.8|185127|185288.6|185070.9|185340.9|185127|185288.6|185070.9|9
1737404340000|2025-01-20 20:19:00|185299.3|185063.6|185243.1|185113.1|185299.3|185113.3|185243|185058.8|7
1737404350000|2025-01-20 20:19:10|185291.9|185060.5|185296.3|185071.8|185296.3|185071.8|185289.3|185060.1|6
1737404360000|2025-01-20 20:19:20|185300.3|185069.9|185298.3|185068|185304.8|185075.1|185246.9|185037.8|10
1737404370000|2025-01-20 20:19:30|185302|185068.7|185301.7|185071.7|185302.1|185071.8|185290.7|185064.6|11
1737404380000|2025-01-20 20:19:40|185300.8|185072|185303.6|185063.2|185303.6|185072.9|185296.7|185063.2|9
1737404390000|2025-01-20 20:19:50|185303.8|185063.1|185288|185075.1|185303.8|185075.8|185287.3|185063.1|5
1737404400000|2025-01-20 20:20:00|185293|185080.1|185317.7|185070|185318.8|185080.1|185293|185068|8
1737404410000|2025-01-20 20:20:10|185301.1|185069.7|185301.1|185084.3|185301.1|185084.3|185301.1|185069.7|2
1737404420000|2025-01-20 20:20:20|185301.3|185084.1|185301.5|185083.9|185301.5|185084.1|185301.3|185083.9|4
1737404430000|2025-01-20 20:20:30|185303.3|185082.1|185309.4|185064.8|185309.4|185082.1|185303.3|185064.8|3
1737404440000|2025-01-20 20:20:40|185308.9|185065.3|185309|185065.2|185309|185065.3|185308.9|185065.2|4
1737404450000|2025-01-20 20:20:50|185300.9|185080.2|185301|185080.1|185301|185080.2|185300.9|185080.1|2
1737404460000|2025-01-20 20:21:00|185317.9|185065.5|185318.3|185065.1|185318.4|185065.5|185317.9|185065|6
1737404470000|2025-01-20 20:21:10|185301.4|185079.7|185300.1|185081|185301.4|185081|185300.1|185079.7|5
1737404480000|2025-01-20 20:21:20|185300.2|185066.4|185307.4|185055.3|185331.6|185077.1|185289.4|185046.5|6
1737404490000|2025-01-20 20:21:30|185318.4|185058.4|185318.5|185058.4|185318.5|185058.7|185318.2|185058.4|4
1737404500000|2025-01-20 20:21:40|185318.2|185058.6|185318.4|185058.4|185318.4|185058.6|185318.2|185058.4|4
1737404510000|2025-01-20 20:21:50|185318.5|185073.7|185301.4|185073.6|185318.5|185073.7|185301.3|185073.6|4
1737404520000|2025-01-20 20:22:00|185307|185059.6|185306.2|185068.9|185339.1|185072.9|185275.4|185039.5|14
1737404530000|2025-01-20 20:22:10|185306.4|185068.7|185303.5|185064.1|185306.4|185068.7|185303|185064.1|4
1737404540000|2025-01-20 20:22:20|185302|185065.6|185298.2|185065.5|185304.4|185067.8|185285.5|185060.4|13
1737404550000|2025-01-20 20:22:30|185297.8|185065.9|185300|185064.7|185301.2|185066|185297.7|185064.7|6
1737404560000|2025-01-20 20:22:40|185299.1|185065.1|185306.5|185063.8|185306.9|185065.1|185299.1|185062.1|11
1737404570000|2025-01-20 20:22:50|185306.4|185063.9|185305.7|185064.8|185306.6|185065.3|185303.5|185063.9|9
1737404580000|2025-01-20 20:23:00|185306.8|185063.7|185313|185066.7|185335.7|185066.7|185306.8|185056.5|7
1737404590000|2025-01-20 20:23:10|185315.4|185064.3|185314.6|185064.5|185316|185064.5|185314.6|185063.1|4
1737404600000|2025-01-20 20:23:20|185301.5|185079.6|185254.5|185049.6|185311.8|185079.6|185251.8|185047.5|8
1737404610000|2025-01-20 20:23:30|185217.1|185049.8|185217.2|185087.2|185220.1|185090.1|185215.2|185049.8|10
1737404620000|2025-01-20 20:23:40|185217.3|185087.3|185215.3|185085.3|185220.5|185090.5|185213.8|185083.8|10
1737404630000|2025-01-20 20:23:50|185214.6|185084.6|185218|185088|185218|185088|185214.3|185084.3|3
1737404640000|2025-01-20 20:24:00|185210.7|185080.7|185217.8|185087.8|185217.8|185087.8|185210.7|185080.7|4
1737404650000|2025-01-20 20:24:10|185215.6|185085.6|185215.6|185085.6|185215.6|185085.6|185215.6|185085.6|1
1737404660000|2025-01-20 20:24:20|185214.5|185084.5|185220.5|185090.5|185221.1|185091.1|185213|185083|8
1737404670000|2025-01-20 20:24:30|185221.6|185091.6|185221.2|185091.2|185221.6|185091.6|185216.5|185086.5|9
1737404680000|2025-01-20 20:24:40|185215|185085|185227.2|184993.7|185229.2|185085|185212.6|184987|10
1737404690000|2025-01-20 20:24:50|185227.5|184993.4|185228.8|184992.7|185229.1|184994.9|185213.1|184991|11
1737404700000|2025-01-20 20:25:00|185229.7|184992.6|185239|184992|185240.6|184992.6|185228.5|184982.7|9
1737404710000|2025-01-20 20:25:10|185224.4|184991.9|185216.3|185010|185231.7|185010|185210.9|184979.5|12
1737404720000|2025-01-20 20:25:20|185233.2|185009.8|185233.7|185009.1|185233.7|185009.8|185233.1|185009.1|5
1737404730000|2025-01-20 20:25:30|185233.2|185009.7|185213.6|185002.7|185233.5|185009.7|185213.6|185002.5|5
1737404740000|2025-01-20 20:25:40|185214|185002.3|185227.3|185006.8|185227.3|185006.8|185214|185000.7|3
1737404750000|2025-01-20 20:25:50|185233|185007.5|185231.3|185008.3|185233|185008.7|185230.3|185007.5|6
1737404760000|2025-01-20 20:26:00|185232.4|185007.9|185233.3|185008.9|185237.7|185011|185218.1|185005.5|12
1737404770000|2025-01-20 20:26:10|185233.6|185008.6|185228.5|185010.6|185233.6|185010.6|185228.5|185008.6|5
1737404780000|2025-01-20 20:26:20|185244.1|184999.1|185203.4|185073.4|185247.5|185073.8|185203.2|184997.6|14
1737404790000|2025-01-20 20:26:30|185203.5|185073.5|185246.9|185042.3|185246.9|185078.2|185203.5|185042.3|6
1737404800000|2025-01-20 20:26:40|185247.8|185041.4|185208.5|185078.5|185247.8|185079.1|185208.5|185041.4|5
1737404810000|2025-01-20 20:26:50|185248.3|185040.7|185248.3|185040.7|185248.3|185040.7|185248.3|185040.7|1
1737404820000|2025-01-20 20:27:00|185248.4|185040.6|185249.7|185040.1|185250.1|185043.1|185244.9|185040.1|9
1737404830000|2025-01-20 20:27:10|185248.1|185041.2|185208.9|185078.9|185251|185078.9|185208.5|185038.9|10
1737404840000|2025-01-20 20:27:20|185242.9|185036.7|185239.9|185038.5|185245.8|185073.2|185203.2|185035.2|8
1737404850000|2025-01-20 20:27:30|185239.8|185035.8|185248.9|185036.9|185249|185037.6|185239.8|185035.8|9
1737404860000|2025-01-20 20:27:40|185250.3|185035.5|185248.9|185034.9|185253.3|185076.8|185206.8|185027.9|12
1737404870000|2025-01-20 20:27:50|185249.7|185034.2|185273.8|185143.8|185331.1|185162.4|185248.9|185034.1|8
1737404880000|2025-01-20 20:28:00|185273.9|185143.9|185286|185156|185292.2|185162.2|185273.9|185143.9|7
1737404890000|2025-01-20 20:28:10|185286.3|185156.3|185337.5|185124.5|185337.5|185156.3|185277.3|185121.6|9
1737404900000|2025-01-20 20:28:20|185337.1|185124.9|185287.9|185157.9|185337.5|185161.4|185287.9|185123.6|6
1737404910000|2025-01-20 20:28:30|185287.8|185157.8|185280.1|185150.1|185287.8|185157.8|185280.1|185150.1|4
1737404930000|2025-01-20 20:28:50|185287.5|185157.5|185293.2|185163.2|185294.7|185164.7|185277.3|185147.3|19
1737404940000|2025-01-20 20:29:00|185292.5|185162.5|185282.3|185152.3|185299.4|185169.4|185282.3|185152.3|15
1737404950000|2025-01-20 20:29:10|185281.2|185151.2|185268.7|185138.7|185282.3|185152.3|185264.9|185134.9|18
1737404960000|2025-01-20 20:29:20|185265.2|185135.2|185270.9|185140.9|185270.9|185140.9|185264.3|185134.3|16
1737404970000|2025-01-20 20:29:30|185270.7|185140.7|185264.8|185134.8|185270.7|185140.7|185262.2|185132.2|17
1737404980000|2025-01-20 20:29:40|185264.7|185134.7|185266|185136|185278.4|185148.4|185264.7|185134.7|19
1737404990000|2025-01-20 20:29:50|185266.9|185136.9|185264.6|185134.6|185279.3|185149.3|185264.2|185134.2|24
1737405000000|2025-01-20 20:30:00|185266|185136|185358.5|185122.1|185362.2|185178.9|185266|185102.3|14
1737405010000|2025-01-20 20:30:10|185359|185121.6|185357.9|185123.3|185359|185169.5|185299.4|185121.6|7
1737405020000|2025-01-20 20:30:20|185358.2|185123|185353.7|185132.8|185358.4|185169.6|185299.6|185122.8|9
1737405030000|2025-01-20 20:30:30|185360.6|185130.9|185364.3|185129.1|185364.3|185130.9|185356.8|185125.3|10
1737405040000|2025-01-20 20:30:40|185364.8|185129.3|185368.5|185123.8|185368.6|185129.3|185364.8|185123.3|6
1737405050000|2025-01-20 20:30:50|185368.4|185123.9|185295.4|185165.4|185368.4|185171.1|185295.4|185123.9|4
1737405060000|2025-01-20 20:31:00|185292.3|185162.3|185290.7|185160.7|185326|185162.3|185290.7|185125.7|6
1737405070000|2025-01-20 20:31:10|185290.5|185160.5|185325.8|185122.9|185325.8|185160.5|185290.5|185122.9|3
1737405080000|2025-01-20 20:31:20|185288.1|185121.9|185289.7|185159.7|185293.1|185163.1|185288.1|185121.9|5
1737405090000|2025-01-20 20:31:30|185292.6|185162.6|185265.1|185135.1|185296.9|185166.9|185260|185130|26
1737405100000|2025-01-20 20:31:40|185264.4|185134.4|185257.3|185127.3|185276.5|185146.5|185257.3|185127.3|19
1737405110000|2025-01-20 20:31:50|185257.1|185127.1|185207.2|185001.9|185259.1|185129.1|185162.5|185001|18
1737405120000|2025-01-20 20:32:00|185208.2|184999.5|185167.4|185037.4|185212.9|185046.3|185157|184999.5|14
1737405130000|2025-01-20 20:32:10|185167.1|185037.1|185167|185037|185167.3|185037.3|185167|185037|3
1737405140000|2025-01-20 20:32:20|185166.9|185036.9|185220.6|185004.5|185220.6|185037|185166.9|185000.4|8
1737405150000|2025-01-20 20:32:30|185229.9|184997.4|185213.1|185001|185230.4|185002.2|185211.5|184995.9|5
1737405160000|2025-01-20 20:32:40|185229.1|184999.7|185216.1|184998.8|185230.3|184999.7|185214.8|184998.8|6
1737405170000|2025-01-20 20:32:50|185214.7|184997.5|185214.9|184998.3|185215.2|184998.3|185214.7|184997.5|3
1737405180000|2025-01-20 20:33:00|185214.8|185059.2|185216.8|185015.9|185218.1|185059.2|185189.2|185013.1|8
1737405190000|2025-01-20 20:33:10|185197.4|185067.4|185223.2|185093.2|185257.5|185098.8|185197.4|185056.6|17
1737405200000|2025-01-20 20:33:20|185223.3|185093.3|185223.5|185093.5|185224.7|185094.7|185222.1|185092.1|6
1737405210000|2025-01-20 20:33:30|185223.9|185093.9|185223.5|185093.5|185223.9|185093.9|185223.5|185093.5|4
1737405220000|2025-01-20 20:33:40|185219|185089|185202.6|185072.6|185219|185089|185197.4|185067.4|9
1737405230000|2025-01-20 20:33:50|185202.3|185072.3|185202.5|185072.5|185202.5|185072.5|185202.3|185072.3|2
1737405240000|2025-01-20 20:34:00|185202.9|185072.9|185189.7|185059.7|185202.9|185072.9|185189.7|185059.7|6
1737405250000|2025-01-20 20:34:10|185192|185062|185202.6|185072.6|185209.8|185079.8|185192|185062|5
1737405260000|2025-01-20 20:34:20|185202.5|185072.5|185202.7|185072.7|185203.1|185073.1|185202.5|185072.5|5
1737405280000|2025-01-20 20:34:40|185206.3|185076.3|185207.3|185077.3|185207.3|185077.3|185206.3|185076.3|2
1737405290000|2025-01-20 20:34:50|185205.1|185075.1|185217.1|185087.1|185217.1|185087.1|185205.1|185075.1|4
1737405300000|2025-01-20 20:35:00|185216.9|185086.9|185197.6|185067.6|185217.1|185087.1|185197.6|185067.6|13
1737405310000|2025-01-20 20:35:10|185197.7|185067.7|185198.9|185068.9|185208|185078|185197.7|185067.7|13
1737405320000|2025-01-20 20:35:20|185205.6|185075.6|185204.4|185074.4|185208.6|185078.6|185202.4|185072.4|10
1737405330000|2025-01-20 20:35:30|185198.1|185068.1|185183|185053|185204.1|185074.1|185183|185053|28
1737405340000|2025-01-20 20:35:40|185205.6|185075.6|185209.3|185079.3|185209.3|185079.3|185205.4|185075.4|4
1737405350000|2025-01-20 20:35:50|185205.7|185075.7|185180.5|185050.5|185205.7|185075.7|185180.5|185050.5|21
1737405360000|2025-01-20 20:36:00|185181|185051|185184.1|185054.1|185184.3|185054.3|185181|185051|8
1737405370000|2025-01-20 20:36:10|185183.4|185053.4|185222.3|185092.3|185222.3|185092.3|185174.6|185044.6|18
1737405380000|2025-01-20 20:36:20|185221.8|185091.8|185224.7|185094.7|185224.7|185094.7|185221.7|185091.7|10
1737405390000|2025-01-20 20:36:30|185224.6|185094.6|185258.5|185057.2|185258.5|185094.9|185223|185057.2|10
1737405400000|2025-01-20 20:36:40|185252.6|185049.5|185251|185045.5|185261.2|185083.3|185213.3|185045.5|8
1737405410000|2025-01-20 20:36:50|185250.1|185045.6|185250.1|185045.6|185250.1|185045.6|185250.1|185045.6|2
1737405420000|2025-01-20 20:37:00|185250|185044.2|185191.4|185061.4|185251.5|185076.4|185187.5|185044.2|14
1737405430000|2025-01-20 20:37:10|185191.2|185061.2|185186.2|185056.2|185215.6|185085.6|185182.8|185052.8|16
1737405440000|2025-01-20 20:37:20|185185.4|185055.4|185117.3|184987.3|185207.5|185077.5|185113.9|184983.9|28
1737405450000|2025-01-20 20:37:30|185117.4|184987.4|185125.2|184995.2|185131|185001|185117.1|184987.1|10
1737405460000|2025-01-20 20:37:40|185124.8|184994.8|185112.1|184982.1|185143.9|185013.9|185108.5|184978.5|29
1737405470000|2025-01-20 20:37:50|185116.2|184986.2|185116|184986|185132.1|185002.1|185112.1|184982.1|30
1737405480000|2025-01-20 20:38:00|185139.4|185009.4|185143.4|185013.4|185161.2|185031.2|185139.4|185009.4|18
1737405490000|2025-01-20 20:38:10|185177.4|184977|185145.3|185015.3|185188|185016|185144.1|184973.1|14
1737405500000|2025-01-20 20:38:20|185144.7|185014.7|185126.5|184996.5|185181.1|185017.7|185125.8|184976.5|11
1737405510000|2025-01-20 20:38:30|185126.3|184996.3|185107.4|184977.4|185127.1|184997.1|185107.4|184977.4|8
1737405520000|2025-01-20 20:38:40|185107.5|184977.5|185172.1|184959.4|185172.1|184982|185106.9|184952.1|11
1737405530000|2025-01-20 20:38:50|185172.3|184959.2|185117.3|184987.3|185172.3|184993.1|185117.3|184957.8|7
1737405540000|2025-01-20 20:39:00|185116.8|184986.8|185172.3|184950.1|185172.3|184993|185116.8|184946.9|9
1737405550000|2025-01-20 20:39:10|185170.4|184952.3|185171.3|184952|185171.3|184952.5|185170.4|184952|4
1737405560000|2025-01-20 20:39:20|185170.4|184954.6|185170.5|184954.4|185170.5|184954.8|185170.1|184954.4|6
1737405570000|2025-01-20 20:39:30|185170.6|184954.2|185120.5|184990.5|185173.6|184990.5|185120.5|184954.2|4
1737405580000|2025-01-20 20:39:40|185120.3|184990.3|185125.1|184995.1|185173.9|184995.1|185120.3|184960.8|6
1737405590000|2025-01-20 20:39:50|185170|184964|185167.3|184944.1|185170|185004.3|185134.3|184944.1|6
1737405600000|2025-01-20 20:40:00|185169.8|184941.6|185172.7|184939.9|185172.7|184941.6|185169.8|184939.9|7
1737405610000|2025-01-20 20:40:10|185172.9|184939.6|185172.6|184939.9|185172.9|184939.9|185172.6|184939.6|3
1737405620000|2025-01-20 20:40:20|185173.6|184939|185179.9|184938.1|185181.5|184941.2|185168.7|184938.1|7
1737405630000|2025-01-20 20:40:30|185112.3|184938|185180.2|184937.7|185180.2|184982.3|185112.2|184937.7|4
1737405640000|2025-01-20 20:40:40|185180.7|184937.3|185180.8|184937.2|185180.8|184937.3|185180.7|184937.2|3
1737405650000|2025-01-20 20:40:50|185180.7|184941.9|185186.9|184958.9|185187.1|184959.5|185176.8|184941.9|6
1737405660000|2025-01-20 20:41:00|185188.4|184957.3|185181.9|184973.1|185188.5|185002.5|185129.4|184957.3|8
1737405670000|2025-01-20 20:41:10|185179.2|184975.7|185178.9|184976.1|185179.2|184976.1|185178.9|184975.7|3
1737405680000|2025-01-20 20:41:20|185138.9|185008.9|185141.5|185011.5|185141.6|185011.6|185138.9|185008.9|3
1737405690000|2025-01-20 20:41:30|185142.1|185012.1|185181.7|184981|185190.8|185012.1|185142.1|184980.5|5
1737405700000|2025-01-20 20:41:40|185141.4|185011.4|185141.6|185011.6|185141.6|185011.6|185141.4|185011.4|3
1737405710000|2025-01-20 20:41:50|185142.3|185012.3|185152.8|185022.8|185153|185023|185142.3|185012.3|5
1737405720000|2025-01-20 20:42:00|185155.3|185025.3|185155.2|185025.2|185156.2|185026.2|185153|185023|7
1737405730000|2025-01-20 20:42:10|185147.4|185017.4|185157.2|185027.2|185157.2|185027.2|185147.4|185017.4|7
1737405740000|2025-01-20 20:42:20|185156.4|185026.4|185154|185024|185161.1|185031.1|185154|185024|11
1737405750000|2025-01-20 20:42:30|185154.1|185024.1|185154|185024|185154.3|185024.3|185154|185024|3
1737405760000|2025-01-20 20:42:40|185157.4|185027.4|185160.7|185030.7|185162.1|185032.1|185155.4|185025.4|6
1737405770000|2025-01-20 20:42:50|185167.5|185037.5|185165.7|185035.7|185167.5|185037.5|185160.7|185030.7|7
1737405780000|2025-01-20 20:43:00|185165.9|185035.9|185165.8|185035.8|185165.9|185035.9|185165.7|185035.7|3
1737405790000|2025-01-20 20:43:10|185165.9|185035.9|185179.4|185049.4|185185.3|185055.3|185165.8|185035.8|5
1737405800000|2025-01-20 20:43:20|185174.1|185044.1|185175|185045|185175|185045|185174.1|185044.1|6
1737405810000|2025-01-20 20:43:30|185175.1|185045.1|185166.6|185036.6|185175.1|185045.1|185166.6|185036.6|7
1737405820000|2025-01-20 20:43:40|185174.2|185044.2|185166.6|185036.6|185174.2|185044.2|185166.6|185036.6|4
1737405830000|2025-01-20 20:43:50|185170.2|185040.2|185170|185040|185171.6|185041.6|185170|185040|4
1737405850000|2025-01-20 20:44:10|185170.1|185040.1|185165.6|185035.6|185183.7|185053.7|185165.6|185035.6|7
1737405860000|2025-01-20 20:44:20|185165.7|185035.7|185184.7|185054.7|185185.3|185055.3|185165.7|185035.7|8
1737405870000|2025-01-20 20:44:30|185184.9|185054.9|185184.1|185054.1|185184.9|185054.9|185184.1|185054.1|3
1737405880000|2025-01-20 20:44:40|185184.4|185054.4|185184.1|185054.1|185186.1|185056.1|185164|185034|11
1737405890000|2025-01-20 20:44:50|185184.4|185054.4|185184.1|185054.1|185184.4|185054.4|185168.4|185038.4|8
1737405900000|2025-01-20 20:45:00|185184.9|185054.9|185171.1|185041.1|185185.2|185055.2|185170.4|185040.4|7
1737405910000|2025-01-20 20:45:10|185167.2|185037.2|185166.6|185036.6|185167.2|185037.2|185166.5|185036.5|5
1737405920000|2025-01-20 20:45:20|185166.5|185036.5|185169.2|185039.2|185184.5|185054.5|185166.5|185036.5|7
1737405930000|2025-01-20 20:45:30|185168.4|185038.4|185172.6|185042.6|185175.4|185045.4|185168.4|185038.4|3
1737405940000|2025-01-20 20:45:40|185172.7|185042.7|185186|185056|185193.4|185063.4|185171.4|185041.4|9
1737405950000|2025-01-20 20:45:50|185186.1|185056.1|185186.1|185056.1|185186.1|185056.1|185186.1|185056.1|1
1737405960000|2025-01-20 20:46:00|185188.8|185058.8|185180.4|185050.4|185188.8|185058.8|185180.4|185050.4|5
1737405970000|2025-01-20 20:46:10|185186.6|185056.6|185223|185093|185223|185093|185186.6|185056.6|4
1737405980000|2025-01-20 20:46:20|185214.9|185084.9|185213.7|185083.7|185224.5|185094.5|185195.1|185065.1|14
1737405990000|2025-01-20 20:46:30|185213.5|185083.5|185213.5|185083.5|185213.6|185083.6|185204.4|185074.4|6
1737406000000|2025-01-20 20:46:40|185206.3|185076.3|185224.5|185094.5|185244|185094.7|185206.3|185040.8|7
1737406010000|2025-01-20 20:46:50|185214.6|185084.6|185224.6|185094.6|185224.6|185094.6|185214.6|185084.6|4
1737406020000|2025-01-20 20:47:00|185214.6|185084.6|185239.4|185109.4|185239.4|185109.4|185213.8|185083.8|9
1737406030000|2025-01-20 20:47:10|185240.3|185110.3|185235.2|185105.2|185240.3|185110.3|185235.1|185105.1|5
1737406040000|2025-01-20 20:47:20|185235.7|185105.7|185236.8|185106.8|185236.9|185106.9|185235.7|185105.7|6
1737406050000|2025-01-20 20:47:30|185232.4|185102.4|185239.7|185109.7|185239.7|185109.7|185232.4|185102.4|6
1737406060000|2025-01-20 20:47:40|185245.2|185115.2|185245.2|185115.2|185245.2|185115.2|185245.2|185115.2|1
1737406070000|2025-01-20 20:47:50|185245.3|185115.3|185243.6|185113.6|185245.3|185115.3|185243.6|185113.6|4
1737406080000|2025-01-20 20:48:00|185240.5|185110.5|185240.8|185110.8|185240.8|185110.8|185240.5|185110.5|3
1737406090000|2025-01-20 20:48:10|185251|185121|185237.9|185107.9|185251|185121|185237.9|185107.9|7
1737406100000|2025-01-20 20:48:20|185238.1|185108.1|185243.9|185113.9|185243.9|185113.9|185238.1|185108.1|3
1737406110000|2025-01-20 20:48:30|185247.5|185117.5|185247.5|185117.5|185247.5|185117.5|185247.4|185117.4|3
1737406120000|2025-01-20 20:48:40|185244.8|185114.8|185245|185115|185245|185115|185244.8|185114.8|2
1737406130000|2025-01-20 20:48:50|185244.8|185114.8|185244.1|185114.1|185246.2|185116.2|185244.1|185114.1|6
1737406150000|2025-01-20 20:49:10|185244.2|185114.2|185243.4|185113.4|185244.2|185114.2|185242.4|185112.4|9
1737406160000|2025-01-20 20:49:20|185242.9|185112.9|185243.2|185113.2|185243.7|185113.7|185242.9|185112.9|4
1737406170000|2025-01-20 20:49:30|185241.6|185111.6|185244|185114|185244.3|185114.3|185241.6|185111.6|5
1737406180000|2025-01-20 20:49:40|185245.5|185115.5|185246.2|185116.2|185250.6|185120.6|185245.2|185115.2|5
1737406190000|2025-01-20 20:49:50|185249.9|185119.9|185246.3|185116.3|185249.9|185119.9|185246.3|185116.3|2
1737406200000|2025-01-20 20:50:00|185246.2|185116.2|185244|185114|185251.2|185121.2|185244|185114|10
1737406210000|2025-01-20 20:50:10|185243.8|185113.8|185244.9|185114.9|185249|185119|185243.8|185113.8|5
1737406220000|2025-01-20 20:50:20|185245.3|185115.3|185244.7|185114.7|185245.4|185115.4|185244.7|185114.7|5
1737406230000|2025-01-20 20:50:30|185245.5|185115.5|185247.1|185117.1|185248.8|185118.8|185245|185115|7
1737406240000|2025-01-20 20:50:40|185249.3|185119.3|185249.8|185119.8|185249.8|185119.8|185249.3|185119.3|2
1737406260000|2025-01-20 20:51:00|185249.1|185119.1|185247.3|185117.3|185249.1|185119.1|185247.3|185117.3|2
1737406270000|2025-01-20 20:51:10|185247.4|185117.4|185245.7|185115.7|185253|185123|185245.7|185115.7|8
1737406280000|2025-01-20 20:51:20|185245.5|185115.5|185247.8|185117.8|185247.8|185117.8|185245.5|185115.5|3
1737406290000|2025-01-20 20:51:30|185247.7|185117.7|185248.8|185118.8|185249.6|185119.6|185244.2|185114.2|8
1737406300000|2025-01-20 20:51:40|185248.6|185118.6|185248.4|185118.4|185249.2|185119.2|185248.2|185118.2|6
1737406310000|2025-01-20 20:51:50|185248.5|185118.5|185249.1|185119.1|185254|185124|185247.5|185117.5|11
1737406320000|2025-01-20 20:52:00|185246.2|185116.2|185246.7|185116.7|185246.9|185116.9|185245.5|185115.5|8
1737406330000|2025-01-20 20:52:10|185249|185119|185248.8|185118.8|185249|185119|185248.5|185118.5|4
1737406340000|2025-01-20 20:52:20|185248.5|185118.5|185250.3|185120.3|185251.3|185121.3|185247|185117|16
1737406350000|2025-01-20 20:52:30|185250.9|185120.9|185250.7|185120.7|185250.9|185120.9|185249.7|185119.7|7
1737406360000|2025-01-20 20:52:40|185253.7|185123.7|185243.5|185113.5|185253.7|185123.7|185237.4|185107.4|13
1737406370000|2025-01-20 20:52:50|185243.4|185113.4|185246.3|185116.3|185255.1|185125.1|185238.5|185108.5|21
1737406380000|2025-01-20 20:53:00|185240.4|185110.4|185249.5|185119.5|185258.7|185128.7|185239.3|185109.3|17
1737406390000|2025-01-20 20:53:10|185249.2|185119.2|185246.9|185116.9|185250|185120|185246.6|185116.6|5
1737406400000|2025-01-20 20:53:20|185247.8|185117.8|185244.6|185114.6|185249.6|185119.6|185244.6|185114.6|7
1737406410000|2025-01-20 20:53:30|185244.7|185114.7|185242.4|185112.4|185244.8|185140.3|185224.5|185112.4|7
1737406420000|2025-01-20 20:53:40|185243.6|185113.6|185244.5|185114.5|185253|185123|185243.1|185113.1|17
1737406430000|2025-01-20 20:53:50|185245|185115|185242.8|185112.8|185245.1|185115.1|185242.8|185112.8|4
1737406440000|2025-01-20 20:54:00|185243|185113|185242.8|185112.8|185243.2|185113.2|185242.5|185112.5|6
1737406450000|2025-01-20 20:54:10|185242.3|185112.3|185243.1|185113.1|185243.1|185113.1|185242.3|185112.3|2
1737406460000|2025-01-20 20:54:20|185243.2|185113.2|185253.8|185123.8|185253.8|185123.8|185240.6|185110.6|11
1737406470000|2025-01-20 20:54:30|185248.3|185118.3|185225.7|185135.7|185248.3|185135.7|185225.7|185108.4|17
1737406480000|2025-01-20 20:54:40|185229.3|185139.3|185231.6|185101.6|185250.4|185139.3|185229.2|185099.2|32
1737406490000|2025-01-20 20:54:50|185231.4|185101.4|185232|185102|185241.8|185111.8|185230|185100|19
1737406500000|2025-01-20 20:55:00|185232.6|185102.6|185234.7|185104.7|185246.1|185116.1|185230.6|185100.6|26
1737406510000|2025-01-20 20:55:10|185235.5|185105.5|185207.6|185077.6|185235.5|185105.5|185196.7|185066.7|25
1737406520000|2025-01-20 20:55:20|185207.2|185077.2|185205.1|185075.1|185215.7|185098|185188|185061.3|16
1737406530000|2025-01-20 20:55:30|185195.7|185065.7|185209|185079|185210.7|185080.7|185195.7|185065.7|9
1737406540000|2025-01-20 20:55:40|185197|185067|185206.4|185076.4|185206.4|185076.4|185197|185067|6
1737406550000|2025-01-20 20:55:50|185214.1|185084.1|185213.5|185083.5|185215.1|185085.1|185208.3|185078.3|7
1737406560000|2025-01-20 20:56:00|185203.1|185073.1|185214.8|185084.8|185216.1|185086.1|185195.8|185065.8|7
1737406570000|2025-01-20 20:56:10|185214.6|185084.6|185240.2|185110.2|185243.2|185113.2|185214.6|185084.6|9
1737406590000|2025-01-20 20:56:30|185240.3|185110.3|185246.9|185116.9|185246.9|185116.9|185239.6|185109.6|6
1737406600000|2025-01-20 20:56:40|185250.4|185120.4|185248.2|185118.2|185259.8|185129.8|185248.2|185118.2|7
1737406610000|2025-01-20 20:56:50|185248.9|185118.9|185250.3|185120.3|185251.2|185121.2|185248.9|185118.9|7
1737406620000|2025-01-20 20:57:00|185249.2|185119.2|185247.7|185117.7|185250.4|185120.4|185247.7|185117.7|5
1737406630000|2025-01-20 20:57:10|185247.6|185117.6|185247.6|185117.6|185247.8|185117.8|185241.4|185111.4|10
1737406640000|2025-01-20 20:57:20|185248|185118|185229.7|185099.7|185257.9|185127.9|185228.8|185098.8|12
1737406650000|2025-01-20 20:57:30|185229.8|185099.8|185200.1|185070.1|185235.8|185105.8|185196.6|185066.6|34
1737406660000|2025-01-20 20:57:40|185224.2|185094.2|185200.7|185070.7|185233.6|185103.6|185196.9|185066.9|38
1737406670000|2025-01-20 20:57:50|185219.4|185089.4|185207.6|185077.6|185242.3|185112.3|185194.2|185064.2|37
1737406680000|2025-01-20 20:58:00|185220.8|185090.8|185206.6|185076.6|185220.8|185116.8|185168.8|185052.5|28
1737406690000|2025-01-20 20:58:10|185204.9|185074.9|185204.6|185074.6|185204.9|185074.9|185204.6|185074.6|3
1737406700000|2025-01-20 20:58:20|185204.5|185074.5|185197.4|185067.4|185206.8|185076.8|185197|185067|10
1737406710000|2025-01-20 20:58:30|185197.3|185067.3|185157.5|185067.5|185197.3|185087.6|185157.5|185062.2|22
1737406720000|2025-01-20 20:58:40|185175|185085|185190.5|185060.5|185202.1|185090.9|185160.4|185054.8|33
1737406730000|2025-01-20 20:58:50|185197.7|185067.7|185163.4|185073.4|185202.6|185083.5|185163|185055.5|34
1737406740000|2025-01-20 20:59:00|185167.8|185077.8|185164.4|185074.4|185177.3|185087.3|185161.2|185071.2|27
1737406750000|2025-01-20 20:59:10|185165.1|185075.1|185176.7|185086.7|185176.7|185086.7|185165.1|185075.1|9
1737406760000|2025-01-20 20:59:20|185176.6|185086.6|185180|185090|185180.7|185090.7|185176.6|185086.6|8
1737406770000|2025-01-20 20:59:30|185180.4|185090.4|185180.5|185090.5|185180.5|185090.5|185180.4|185090.4|4
1737406780000|2025-01-20 20:59:40|185180.3|185090.3|185180.5|185090.5|185181.3|185091.3|185180.3|185090.3|6
1737406790000|2025-01-20 20:59:50|185180.4|185090.4|185181.3|185091.3|185181.3|185091.3|185180.4|185090.4|5
1737406800000|2025-01-20 21:00:00|185181.9|185091.9|185201.1|185071.1|185201.1|185092.2|185178.4|185071.1|7
1737406810000|2025-01-20 21:00:10|185200.9|185070.9|185201.2|185071.2|185201.4|185071.4|185200.9|185070.9|4
1737406820000|2025-01-20 21:00:20|185201.5|185071.5|185201.5|185071.5|185202.3|185072.3|185200.6|185070.6|5
1737406830000|2025-01-20 21:00:30|185201.3|185071.3|185202.2|185072.2|185202.3|185072.3|185201.3|185071.3|5
1737406840000|2025-01-20 21:00:40|185182.3|185092.3|185182.3|185092.3|185182.3|185092.3|185182.3|185092.3|1
1737406850000|2025-01-20 21:00:50|185182.2|185092.2|185182.4|185092.4|185182.4|185092.4|185182.2|185092.2|2
1737406860000|2025-01-20 21:01:00|185202.2|185072.2|185202.4|185072.4|185202.5|185072.5|185198|185068|4
1737406870000|2025-01-20 21:01:10|185202.5|185072.5|185202.5|185072.5|185202.6|185072.6|185202.5|185072.5|5
1737406880000|2025-01-20 21:01:20|185203.3|185073.3|185202.6|185072.6|185203.3|185073.3|185202.6|185072.6|3
1737406890000|2025-01-20 21:01:30|185182.6|185092.6|185182.6|185092.6|185182.6|185092.6|185182.6|185092.6|1
1737406900000|2025-01-20 21:01:40|185182.5|185092.5|185182.6|185092.6|185182.9|185092.9|185182.5|185092.5|4
1737406910000|2025-01-20 21:01:50|185182.8|185092.8|185183.9|185093.9|185183.9|185093.9|185182.8|185092.8|2
1737406920000|2025-01-20 21:02:00|185183.8|185093.8|185184|185094|185184|185094|185183.2|185093.2|5
1737406930000|2025-01-20 21:02:10|185183.4|185093.4|185183.7|185093.7|185184.7|185094.7|185183.4|185093.4|7
1737406940000|2025-01-20 21:02:20|185183|185093|185231.6|185101.6|185238.5|185108.5|185183|185093|5
1737406950000|2025-01-20 21:02:30|185232.1|185102.1|185235.2|185105.2|185235.2|185105.2|185232.1|185102.1|2
1737406960000|2025-01-20 21:02:40|185233.4|185103.4|185235.9|185105.9|185235.9|185105.9|185233.4|185103.4|9
1737406970000|2025-01-20 21:02:50|185236.1|185106.1|185236.2|185106.2|185236.2|185106.2|185236.1|185106.1|2
1737406980000|2025-01-20 21:03:00|185235.7|185105.7|185233.4|185103.4|185236.3|185106.3|185233.4|185103.4|6
1737406990000|2025-01-20 21:03:10|185233.1|185103.1|185233.1|185103.1|185233.1|185103.1|185233.1|185103.1|1
1737407000000|2025-01-20 21:03:20|185233.2|185103.2|185229.2|185099.2|185233.3|185103.3|185229.2|185099.2|7
1737407010000|2025-01-20 21:03:30|185227.3|185097.3|185229.4|185099.4|185229.4|185099.4|185227.3|185097.3|2
1737407020000|2025-01-20 21:03:40|185229.1|185099.1|185232.1|185102.1|185232.1|185102.1|185229.1|185099.1|2
1737407030000|2025-01-20 21:03:50|185227.4|185097.4|185226.7|185096.7|185229|185099|185226.7|185096.7|3
1737407040000|2025-01-20 21:04:00|185230.5|185100.5|185230.5|185100.5|185230.7|185100.7|185230.5|185100.5|3
1737407050000|2025-01-20 21:04:10|185230.2|185100.2|185230.2|185100.2|185230.2|185100.2|185230.2|185100.2|1
1737407060000|2025-01-20 21:04:20|185226.4|185096.4|185224|185094|185227.5|185097.5|185224|185094|7
1737407070000|2025-01-20 21:04:30|185223.3|185093.3|185224.4|185094.4|185225.1|185095.1|185217.9|185087.9|9
1737407080000|2025-01-20 21:04:40|185223.3|185093.3|185223.2|185093.2|185223.5|185093.5|185223.2|185093.2|3
1737407090000|2025-01-20 21:04:50|185221.7|185091.7|185218.7|185088.7|185221.7|185091.7|185218.2|185088.2|4
1737407100000|2025-01-20 21:05:00|185224.7|185094.7|185228|185098|185230.7|185100.7|185224.7|185094.7|7
1737407110000|2025-01-20 21:05:10|185228.2|185098.2|185226.5|185096.5|185228.2|185098.2|185226.5|185096.5|3
1737407120000|2025-01-20 21:05:20|185226.4|185096.4|185226.7|185096.7|185226.7|185096.7|185226.4|185096.4|2
1737407130000|2025-01-20 21:05:30|185227.2|185097.2|185226.4|185096.4|185227.5|185097.5|185221.9|185091.9|7
1737407140000|2025-01-20 21:05:40|185226|185096|185227.7|185097.7|185228|185098|185226|185096|3
1737407150000|2025-01-20 21:05:50|185227.9|185097.9|185209.5|185119.5|185227.9|185119.5|185208.6|185097.8|7
1737407160000|2025-01-20 21:06:00|185208.9|185118.9|185208.1|185118.1|185208.9|185118.9|185208.1|185118.1|4
1737407170000|2025-01-20 21:06:10|185205.9|185115.9|185222.8|185092.8|185225.8|185115.9|185203.7|185087.2|7
1737407180000|2025-01-20 21:06:20|185223.1|185093.1|185224.8|185094.8|185225.9|185095.9|185220.2|185090.2|10
1737407190000|2025-01-20 21:06:30|185225.4|185095.4|185223.9|185093.9|185225.4|185095.4|185223.9|185093.9|10
1737407200000|2025-01-20 21:06:40|185223.8|185093.8|185223.6|185093.6|185223.8|185093.8|185223.6|185093.6|2
1737407220000|2025-01-20 21:07:00|185223.2|185093.2|185215.9|185085.9|185224.4|185094.4|185215.9|185085.9|7
1737407230000|2025-01-20 21:07:10|185196.1|185106.1|185197.2|185107.2|185197.2|185107.2|185196.1|185106.1|2
1737407240000|2025-01-20 21:07:20|185197.5|185107.5|185196.3|185106.3|185204.2|185114.2|185194.5|185104.5|11
1737407250000|2025-01-20 21:07:30|185198.9|185108.9|185232.4|185102.4|185232.4|185109.3|185198.9|185084.3|12
1737407260000|2025-01-20 21:07:40|185225.9|185095.9|185230.1|185100.1|185230.3|185100.3|185223.2|185093.2|7
1737407270000|2025-01-20 21:07:50|185231|185101|185231|185101|185231.3|185101.3|185231|185101|3
1737407280000|2025-01-20 21:08:00|185230.6|185100.6|185232|185102|185232|185102|185230.5|185100.5|3
1737407290000|2025-01-20 21:08:10|185231.7|185101.7|185230.4|185100.4|185232|185102|185230|185100|9
1737407300000|2025-01-20 21:08:20|185229.4|185099.4|185231.6|185101.6|185231.6|185101.6|185228.3|185098.3|6
1737407310000|2025-01-20 21:08:30|185231.9|185101.9|185211.6|185121.6|185231.9|185123.1|185211.5|185101.6|5
1737407320000|2025-01-20 21:08:40|185211.8|185121.8|185211.8|185121.8|185212|185122|185211.8|185121.8|3
1737407330000|2025-01-20 21:08:50|185210.6|185120.6|185210.6|185120.6|185210.6|185120.6|185210.6|185120.6|1
1737407340000|2025-01-20 21:09:00|185210.3|185120.3|185210.1|185120.1|185211.1|185121.1|185207.5|185117.5|6
1737407350000|2025-01-20 21:09:10|185209.6|185119.6|185210|185120|185210|185120|185209.5|185119.5|3
1737407360000|2025-01-20 21:09:20|185210.1|185120.1|185206.7|185116.7|185210.1|185120.1|185206.7|185116.7|3
1737407370000|2025-01-20 21:09:30|185207.1|185117.1|185207|185117|185207.1|185117.1|185207|185117|2
1737407380000|2025-01-20 21:09:40|185207.2|185117.2|185207.1|185117.1|185207.2|185117.2|185207.1|185117.1|2
1737407390000|2025-01-20 21:09:50|185207.4|185117.4|185210.9|185120.9|185210.9|185120.9|185207.4|185117.4|3
1737407400000|2025-01-20 21:10:00|185210.3|185120.3|185210.5|185120.5|185211|185121|185209.4|185119.4|11
1737407410000|2025-01-20 21:10:10|185211.5|185121.5|185210.5|185120.5|185211.5|185121.5|185210.5|185120.5|2
1737407420000|2025-01-20 21:10:20|185210.4|185120.4|185207|185117|185210.4|185120.4|185206.8|185116.8|6
1737407430000|2025-01-20 21:10:30|185207.1|185117.1|185205.8|185115.8|185207.1|185117.1|185205.8|185115.8|3
1737407450000|2025-01-20 21:10:50|185208.8|185118.8|185204.9|185114.9|185209.6|185119.6|185204.9|185114.9|5
1737407460000|2025-01-20 21:11:00|185204.5|185114.5|185204.5|185114.5|185204.5|185114.5|185204.5|185114.5|1
1737407470000|2025-01-20 21:11:10|185204.6|185114.6|185205.5|185115.5|185208.4|185118.4|185203|185113|5
1737407480000|2025-01-20 21:11:20|185204.6|185114.6|185225.8|185095.8|185225.8|185114.7|185204|185090.6|8
1737407490000|2025-01-20 21:11:30|185226.3|185096.3|185225.6|185095.6|185226.3|185096.3|185224.9|185094.9|9
1737407500000|2025-01-20 21:11:40|185225.4|185095.4|185207.3|185117.3|185225.6|185118.8|185207.3|185095.4|5
1737407510000|2025-01-20 21:11:50|185207.7|185117.7|185207.4|185117.4|185208.6|185118.6|185207.2|185117.2|6
1737407520000|2025-01-20 21:12:00|185208.2|185118.2|185208.2|185118.2|185208.2|185118.2|185208.2|185118.2|1
1737407530000|2025-01-20 21:12:10|185205.3|185115.3|185205.3|185115.3|185205.3|185115.3|185205.3|185115.3|1
1737407540000|2025-01-20 21:12:20|185201.3|185111.3|185206.6|185116.6|185206.7|185116.7|185201.3|185111.3|5
1737407550000|2025-01-20 21:12:30|185206.4|185116.4|185206.3|185116.3|185206.4|185116.4|185206.3|185116.3|2
1737407560000|2025-01-20 21:12:40|185207.8|185117.8|185196.3|185106.3|185207.8|185117.8|185196.3|185106.3|5
1737407570000|2025-01-20 21:12:50|185196|185106|185196|185106|185196|185106|185196|185106|1
1737407580000|2025-01-20 21:13:00|185195.4|185105.4|185195.2|185105.2|185196|185106|185195.2|185105.2|4
1737407590000|2025-01-20 21:13:10|185194.8|185104.8|185195.1|185105.1|185195.1|185105.1|185194.8|185104.8|2
1737407600000|2025-01-20 21:13:20|185195.2|185105.2|185195.2|185105.2|185195.2|185105.2|185195.2|185105.2|1
1737407620000|2025-01-20 21:13:40|185195.7|185105.7|185195.3|185105.3|185195.7|185105.7|185194.9|185104.9|3
1737407630000|2025-01-20 21:13:50|185195.4|185105.4|185195.3|185105.3|185195.4|185105.4|185195.3|185105.3|2
1737407640000|2025-01-20 21:14:00|185194.8|185104.8|185194.8|185104.8|185194.8|185104.8|185194.8|185104.8|1
1737407650000|2025-01-20 21:14:10|185194.2|185104.2|185193.9|185103.9|185194.2|185104.2|185193.9|185103.9|2
1737407660000|2025-01-20 21:14:20|185194|185104|185194|185104|185194|185104|185194|185104|1
1737407670000|2025-01-20 21:14:30|185194.4|185104.4|185194.4|185104.4|185194.4|185104.4|185194.4|185104.4|1
1737407680000|2025-01-20 21:14:40|185189.8|185099.8|185187.6|185097.6|185189.8|185099.8|185187.6|185097.6|5
1737407690000|2025-01-20 21:14:50|185186.5|185096.5|185192.2|185102.2|185192.2|185102.2|185186.1|185096.1|5
1737407700000|2025-01-20 21:15:00|185191.9|185101.9|185211.5|185081.5|185217|185101.9|185191.9|185080.7|11
1737407710000|2025-01-20 21:15:10|185211.2|185081.2|185209|185079|185211.2|185081.2|185208.7|185078.7|6
1737407720000|2025-01-20 21:15:20|185211.2|185081.2|185212.8|185082.8|185212.9|185082.9|185209.6|185079.6|5
1737407730000|2025-01-20 21:15:30|185215.6|185085.6|185215.9|185085.9|185215.9|185085.9|185215.6|185085.6|2
1737407740000|2025-01-20 21:15:40|185216.2|185086.2|185196.4|185106.4|185216.2|185107|185195|185084.9|7
1737407750000|2025-01-20 21:15:50|185196|185106|185218.2|185088.2|185223.5|185107.5|185196|185088.2|6
1737407760000|2025-01-20 21:16:00|185220.6|185090.6|185213.8|185083.8|185222.1|185092.1|185213.8|185083.8|3
1737407770000|2025-01-20 21:16:10|185215.6|185085.6|185222|185092|185222.2|185092.2|185215.6|185085.6|5
1737407780000|2025-01-20 21:16:20|185183|185053|185198.8|185068.8|185199.1|185069.1|185183|185053|6
1737407790000|2025-01-20 21:16:30|185199.5|185069.5|185193.3|185063.3|185199.5|185069.5|185193.3|185063.3|7
1737407800000|2025-01-20 21:16:40|185193.5|185063.5|185191.7|185061.7|185193.5|185063.5|185191.4|185061.4|6
1737407810000|2025-01-20 21:16:50|185194.6|185064.6|185194.8|185064.8|185196.9|185066.9|185194.6|185064.6|13
1737407820000|2025-01-20 21:17:00|185195.2|185065.2|185196.6|185066.6|185199.8|185069.8|185194.5|185064.5|6
1737407830000|2025-01-20 21:17:10|185195.2|185065.2|185194|185064|185195.3|185065.3|185194|185064|4
1737407840000|2025-01-20 21:17:20|185193.3|185063.3|185193.8|185063.8|185193.8|185063.8|185193.3|185063.3|2
1737407850000|2025-01-20 21:17:30|185191.9|185061.9|185194.6|185064.6|185194.6|185064.6|185191.4|185061.4|6
1737407860000|2025-01-20 21:17:40|185197.1|185067.1|185198.7|185068.7|185198.7|185068.7|185196|185066|7
1737407870000|2025-01-20 21:17:50|185198.6|185068.6|185197.8|185067.8|185198.6|185068.6|185197.8|185067.8|2
1737407880000|2025-01-20 21:18:00|185198.5|185068.5|185210.3|185080.3|185210.3|185080.3|185198.5|185068.5|7
1737407890000|2025-01-20 21:18:10|185210.7|185080.7|185208.8|185078.8|185210.7|185080.7|185208.8|185078.8|4
1737407900000|2025-01-20 21:18:20|185208.9|185078.9|185208.1|185078.1|185208.9|185078.9|185208.1|185078.1|5
1737407910000|2025-01-20 21:18:30|185208.4|185078.4|185208.4|185078.4|185208.4|185078.4|185208.4|185078.4|1
1737407920000|2025-01-20 21:18:40|185207.6|185077.6|185207.6|185077.6|185207.6|185077.6|185207.6|185077.6|1
1737407930000|2025-01-20 21:18:50|185198.8|185068.8|185198.4|185068.4|185198.8|185068.8|185197.7|185067.7|3
1737407940000|2025-01-20 21:19:00|185198.6|185068.6|185197.5|185067.5|185198.6|185068.6|185196|185066|6
1737407950000|2025-01-20 21:19:10|185197.7|185067.7|185194.8|185064.8|185197.7|185067.7|185194.8|185064.8|3
1737407960000|2025-01-20 21:19:20|185195.5|185065.5|185201.3|185071.3|185201.3|185071.3|185195.3|185065.3|8
1737407970000|2025-01-20 21:19:30|185201.7|185071.7|185201.9|185071.9|185201.9|185071.9|185201.7|185071.7|2
1737407980000|2025-01-20 21:19:40|185202|185072|185201.9|185071.9|185202|185072|185201.9|185071.9|2
1737407990000|2025-01-20 21:19:50|185200.1|185070.1|185200.1|185070.1|185200.1|185070.1|185200.1|185070.1|1
1737408000000|2025-01-20 21:20:00|185198.4|185068.4|185194.4|185064.4|185198.4|185068.4|185191.3|185061.3|5
1737408010000|2025-01-20 21:20:10|185194.6|185064.6|185195.7|185065.7|185195.8|185065.8|185194.4|185064.4|9
1737408020000|2025-01-20 21:20:20|185196.4|185066.4|185199.2|185069.2|185200.6|185070.6|185196.4|185066.4|7
1737408030000|2025-01-20 21:20:30|185200.2|185070.2|185205.1|185075.1|185206|185076|185200.2|185070.2|6
1737408040000|2025-01-20 21:20:40|185203|185073|185203.8|185073.8|185204|185074|185203|185073|3
1737408050000|2025-01-20 21:20:50|185203.6|185073.6|185203.8|185073.8|185203.8|185073.8|185203.6|185073.6|2
1737408060000|2025-01-20 21:21:00|185203.9|185073.9|185191.1|185061.1|185203.9|185073.9|185191.1|185061.1|9
1737408070000|2025-01-20 21:21:10|185191.4|185061.4|185190.5|185060.5|185191.7|185061.7|185190.5|185060.5|7
1737408080000|2025-01-20 21:21:20|185204.7|185074.7|185207.2|185077.2|185207.3|185077.3|185204.7|185074.7|7
1737408090000|2025-01-20 21:21:30|185207.6|185077.6|185207.3|185077.3|185207.6|185077.6|185207.3|185077.3|2
1737408100000|2025-01-20 21:21:40|185205.6|185075.6|185205.6|185075.6|185205.7|185075.7|185205.5|185075.5|4
1737408110000|2025-01-20 21:21:50|185206.2|185076.2|185205.4|185075.4|185206.2|185076.2|185205.2|185075.2|3
1737408120000|2025-01-20 21:22:00|185206.2|185076.2|185204.3|185074.3|185206.2|185076.2|185203.8|185073.8|7
1737408130000|2025-01-20 21:22:10|185206|185076|185206.1|185076.1|185206.1|185076.1|185205.8|185075.8|3
1737408140000|2025-01-20 21:22:20|185206.4|185076.4|185205.8|185075.8|185206.4|185076.4|185205.8|185075.8|3
1737408150000|2025-01-20 21:22:30|185204.5|185074.5|185204.2|185074.2|185204.6|185074.6|185204.2|185074.2|3
1737408160000|2025-01-20 21:22:40|185204|185074|185202.2|185072.2|185204|185074|185202.2|185072.2|4
1737408180000|2025-01-20 21:23:00|185203.2|185073.2|185204.6|185074.6|185204.6|185074.6|185203.2|185073.2|4
1737408190000|2025-01-20 21:23:10|185204.5|185074.5|185204.9|185074.9|185204.9|185074.9|185204.5|185074.5|2
1737408200000|2025-01-20 21:23:20|185205|185075|185203.3|185073.3|185205|185075|185203.3|185073.3|5
1737408210000|2025-01-20 21:23:30|185202|185072|185202.2|185072.2|185202.2|185072.2|185201.7|185071.7|3
1737408220000|2025-01-20 21:23:40|185201.9|185071.9|185201.9|185071.9|185201.9|185071.9|185201.9|185071.9|1
1737408230000|2025-01-20 21:23:50|185203.2|185073.2|185212.1|185082.1|185212.1|185082.1|185203.2|185073.2|12
1737408240000|2025-01-20 21:24:00|185211.8|185081.8|185216.2|185086.2|185216.9|185086.9|185211.8|185081.8|7
1737408250000|2025-01-20 21:24:10|185215.6|185085.6|185215.6|185085.6|185215.6|185085.6|185215.6|185085.6|1
1737408260000|2025-01-20 21:24:20|185213.2|185083.2|185213.2|185083.2|185213.2|185083.2|185213.2|185083.2|1
1737408280000|2025-01-20 21:24:40|185209.3|185079.3|185209.3|185079.3|185209.3|185079.3|185209.3|185079.3|1
1737408290000|2025-01-20 21:24:50|185213.3|185083.3|185215.6|185085.6|185215.6|185085.6|185213.3|185083.3|2
1737408300000|2025-01-20 21:25:00|185217.3|185087.3|185217|185087|185217.3|185087.3|185217|185087|2
1737408320000|2025-01-20 21:25:20|185214.4|185084.4|185210.9|185080.9|185214.4|185084.4|185210.9|185080.9|2
1737408330000|2025-01-20 21:25:30|185209.3|185079.3|185209.2|185079.2|185209.3|185079.3|185209.2|185079.2|2
1737408350000|2025-01-20 21:25:50|185211.9|185081.9|185211.9|185081.9|185211.9|185081.9|185211.9|185081.9|1
1737408360000|2025-01-20 21:26:00|185212|185082|185211.9|185081.9|185212|185082|185211.9|185081.9|2
1737408370000|2025-01-20 21:26:10|185209.2|185079.2|185209.2|185079.2|185209.2|185079.2|185209.2|185079.2|1
1737408380000|2025-01-20 21:26:20|185207.9|185077.9|185208.9|185078.9|185208.9|185078.9|185207.9|185077.9|3
1737408400000|2025-01-20 21:26:40|185209|185079|185210.8|185080.8|185210.9|185080.9|185209|185079|4
1737408420000|2025-01-20 21:27:00|185205.7|185075.7|185209.9|185079.9|185209.9|185079.9|185205.7|185075.7|4
1737408430000|2025-01-20 21:27:10|185207.2|185077.2|185206.2|185076.2|185207.2|185077.2|185205.9|185075.9|5
1737408440000|2025-01-20 21:27:20|185206.3|185076.3|185206.2|185076.2|185206.3|185076.3|185206.2|185076.2|2
1737408450000|2025-01-20 21:27:30|185203.8|185073.8|185202.4|185072.4|185203.9|185073.9|185202.4|185072.4|6
1737408460000|2025-01-20 21:27:40|185204.1|185074.1|185202.5|185072.5|185204.1|185074.1|185202.5|185072.5|4
1737408480000|2025-01-20 21:28:00|185205.1|185075.1|185210.7|185080.7|185210.7|185080.7|185205.1|185075.1|4
1737408490000|2025-01-20 21:28:10|185210.9|185080.9|185218.6|185088.6|185218.6|185088.6|185210.7|185080.7|8
1737408500000|2025-01-20 21:28:20|185221.5|185091.5|185220.1|185090.1|185223.5|185093.5|185220.1|185090.1|7
1737408510000|2025-01-20 21:28:30|185218|185088|185218.3|185088.3|185220.9|185090.9|185218|185088|3
1737408520000|2025-01-20 21:28:40|185218.8|185088.8|185211.1|185081.1|185218.8|185088.8|185211.1|185081.1|8
1737408530000|2025-01-20 21:28:50|185215.3|185085.3|185215.4|185085.4|185216.8|185086.8|185215.3|185085.3|5
1737408540000|2025-01-20 21:29:00|185214.7|185084.7|185214.7|185084.7|185214.7|185084.7|185214.7|185084.7|1
1737408550000|2025-01-20 21:29:10|185214|185084|185213.9|185083.9|185214|185084|185213.9|185083.9|2
1737408560000|2025-01-20 21:29:20|185214|185084|185215.2|185085.2|185215.2|185085.2|185213.9|185083.9|3
1737408570000|2025-01-20 21:29:30|185211.6|185081.6|185211.6|185081.6|185211.6|185081.6|185211.6|185081.6|1
1737408580000|2025-01-20 21:29:40|185211.7|185081.7|185211.6|185081.6|185211.7|185081.7|185211.6|185081.6|2
1737408590000|2025-01-20 21:29:50|185208.4|185078.4|185206.5|185076.5|185208.4|185078.4|185206.2|185076.2|3
1737408620000|2025-01-20 21:30:20|185204|185074|185187.3|185097.3|185204|185097.3|185187.3|185074|2
1737408630000|2025-01-20 21:30:30|185191.6|185101.6|185191.6|185101.6|185191.6|185101.6|185191.6|185101.6|1
1737408640000|2025-01-20 21:30:40|185191.4|185101.4|185208.1|185078.1|185208.1|185101.4|185191.4|185078|4
1737408660000|2025-01-20 21:31:00|185203.3|185073.3|185208.3|185078.3|185208.3|185078.3|185202.9|185072.9|4
1737408670000|2025-01-20 21:31:10|185209.2|185079.2|185215.2|185085.2|185215.5|185085.5|185209.2|185079.2|5
1737408700000|2025-01-20 21:31:40|185209.1|185079.1|185208.8|185078.8|185209.1|185079.1|185208.8|185078.8|3
1737408710000|2025-01-20 21:31:50|185208.7|185078.7|185213.6|185083.6|185213.6|185083.6|185208.7|185078.7|5
1737408720000|2025-01-20 21:32:00|185213.3|185083.3|185212.6|185082.6|185213.6|185083.6|185212.6|185082.6|6
1737408730000|2025-01-20 21:32:10|185215.7|185085.7|185215.7|185085.7|185215.8|185085.8|185215.6|185085.6|4
1737408740000|2025-01-20 21:32:20|185215.3|185085.3|185215.3|185085.3|185215.3|185085.3|185215.3|185085.3|1
1737408750000|2025-01-20 21:32:30|185212.9|185082.9|185207.6|185077.6|185212.9|185082.9|185205.6|185075.6|4
1737408760000|2025-01-20 21:32:40|185208.7|185078.7|185211.9|185081.9|185212.8|185082.8|185208.7|185078.7|8
1737408770000|2025-01-20 21:32:50|185212.1|185082.1|185212.1|185082.1|185212.1|185082.1|185212.1|185082.1|1
1737408780000|2025-01-20 21:33:00|185212.9|185082.9|185216.3|185086.3|185216.3|185086.3|185212.9|185082.9|5
1737408790000|2025-01-20 21:33:10|185216.1|185086.1|185214.9|185084.9|185216.9|185086.9|185214.8|185084.8|6
1737408800000|2025-01-20 21:33:20|185214.5|185084.5|185214.6|185084.6|185214.6|185084.6|185214.5|185084.5|2
1737408810000|2025-01-20 21:33:30|185212.4|185082.4|185214.4|185084.4|185214.4|185084.4|185212.4|185082.4|3
1737408820000|2025-01-20 21:33:40|185209.5|185079.5|185209.6|185079.6|185209.6|185079.6|185209.5|185079.5|2
1737408830000|2025-01-20 21:33:50|185211.8|185081.8|185211.8|185081.8|185211.8|185081.8|185211.8|185081.8|1
1737408840000|2025-01-20 21:34:00|185216|185086|185211.7|185081.7|185216|185086|185209.7|185079.7|6
1737408850000|2025-01-20 21:34:10|185209.1|185079.1|185213.1|185083.1|185214.3|185084.3|185209.1|185079.1|4
1737408860000|2025-01-20 21:34:20|185210|185080|185210|185080|185210|185080|185210|185080|1
1737408870000|2025-01-20 21:34:30|185212.5|185082.5|185212.5|185082.5|185212.6|185082.6|185212.5|185082.5|3
1737408880000|2025-01-20 21:34:40|185211.3|185081.3|185211.3|185081.3|185211.3|185081.3|185211.3|185081.3|1
1737408890000|2025-01-20 21:34:50|185214.6|185084.6|185214.6|185084.6|185214.6|185084.6|185214.6|185084.6|1
1737408900000|2025-01-20 21:35:00|185213.3|185083.3|185220.6|185090.6|185221.4|185091.4|185213.3|185083.3|11
1737408910000|2025-01-20 21:35:10|185222.5|185092.5|185225.4|185095.4|185225.4|185095.4|185222.5|185092.5|4
1737408920000|2025-01-20 21:35:20|185235.4|185105.4|185235.4|185105.4|185235.4|185105.4|185235.4|185105.4|1
1737408930000|2025-01-20 21:35:30|185235.5|185105.5|185224.9|185094.9|185238|185108|185224.9|185094.9|5
1737408940000|2025-01-20 21:35:40|185226.7|185096.7|185226.7|185096.7|185226.7|185096.7|185226.7|185096.7|1
1737408950000|2025-01-20 21:35:50|185226.5|185096.5|185226.5|185096.5|185226.5|185096.5|185226.5|185096.5|1
1737408960000|2025-01-20 21:36:00|185222.6|185092.6|185210.8|185080.8|185222.6|185092.6|185209.9|185079.9|10
1737408970000|2025-01-20 21:36:10|185211.7|185081.7|185212.3|185082.3|185213.3|185083.3|185211.7|185081.7|8
1737408980000|2025-01-20 21:36:20|185212.1|185082.1|185214.2|185084.2|185214.2|185084.2|185212.1|185082.1|3
1737408990000|2025-01-20 21:36:30|185213.9|185083.9|185215|185085|185215.8|185085.8|185213.9|185083.9|6
1737409000000|2025-01-20 21:36:40|185214.9|185084.9|185207.7|185077.7|185214.9|185084.9|185207.7|185077.7|6
1737409010000|2025-01-20 21:36:50|185208.7|185078.7|185207.5|185077.5|185210.4|185080.4|185207.5|185077.5|9
1737409020000|2025-01-20 21:37:00|185207.6|185077.6|185211.8|185081.8|185213.5|185083.5|185206.7|185076.7|15
1737409030000|2025-01-20 21:37:10|185213|185083|185208.2|185078.2|185242.7|185083|185208|185033.6|8
1737409040000|2025-01-20 21:37:20|185209|185079|185212.1|185082.1|185212.3|185082.3|185209|185079|7
1737409050000|2025-01-20 21:37:30|185212.2|185082.2|185212.1|185082.1|185212.2|185082.2|185212.1|185082.1|4
1737409060000|2025-01-20 21:37:40|185210.3|185080.3|185211.6|185081.6|185211.6|185081.6|185210.3|185080.3|3
1737409070000|2025-01-20 21:37:50|185208|185078|185208.1|185078.1|185208.1|185078.1|185207.9|185077.9|3
1737409080000|2025-01-20 21:38:00|185208.2|185078.2|185207.9|185077.9|185208.2|185078.2|185207.9|185077.9|2
1737409090000|2025-01-20 21:38:10|185206.9|185076.9|185206.8|185076.8|185206.9|185076.9|185206.8|185076.8|2
1737409100000|2025-01-20 21:38:20|185212.3|185082.3|185212.8|185082.8|185214.7|185084.7|185211.2|185081.2|9
1737409110000|2025-01-20 21:38:30|185211.9|185081.9|185213.8|185083.8|185213.8|185083.8|185211.9|185081.9|3
1737409120000|2025-01-20 21:38:40|185215.7|185085.7|185215.1|185085.1|185215.7|185085.7|185214.7|185084.7|4
1737409130000|2025-01-20 21:38:50|185213.8|185083.8|185213.8|185083.8|185213.8|185083.8|185213.8|185083.8|1
1737409140000|2025-01-20 21:39:00|185244.8|185038.9|185201.5|185071.5|185244.8|185073|185201.5|185033.4|8
1737409150000|2025-01-20 21:39:10|185201.6|185071.6|185204.1|185074.1|185205.2|185075.2|185201.6|185071.6|6
1737409160000|2025-01-20 21:39:20|185204.2|185074.2|185202.8|185072.8|185204.3|185074.3|185202.6|185072.6|7
1737409170000|2025-01-20 21:39:30|185202|185072|185203.2|185073.2|185203.5|185073.5|185201.7|185071.7|7
1737409180000|2025-01-20 21:39:40|185202.6|185072.6|185203.5|185073.5|185203.5|185073.5|185199.2|185069.2|8
1737409190000|2025-01-20 21:39:50|185202.9|185072.9|185201|185071|185203.1|185073.1|185201|185071|5
1737409200000|2025-01-20 21:40:00|185192.8|185062.8|185194|185064|185224|185077.2|185192.8|185022.7|10
1737409210000|2025-01-20 21:40:10|185193.7|185063.7|185188.8|185058.8|185194.8|185064.8|185187.6|185057.6|12
1737409220000|2025-01-20 21:40:20|185192.7|185062.7|185185.7|185055.7|185192.7|185062.7|185185.7|185055.7|8
1737409230000|2025-01-20 21:40:30|185185.6|185055.6|185185.1|185055.1|185185.6|185055.6|185185.1|185055.1|2
1737409240000|2025-01-20 21:40:40|185182.9|185052.9|185188.1|185058.1|185188.7|185058.7|185182.9|185052.9|3
1737409250000|2025-01-20 21:40:50|185187.3|185057.3|185174.5|185044.5|185221.1|185057.3|185174.5|185011.8|9
1737409260000|2025-01-20 21:41:00|185174.3|185044.3|185212.7|185007.7|185213.3|185048.2|185164|185005.9|10
1737409270000|2025-01-20 21:41:10|185173.2|185043.2|185172|185042|185177.1|185047.1|185172|185042|13
1737409280000|2025-01-20 21:41:20|185178.2|185048.2|185178.4|185048.4|185178.4|185048.4|185178.2|185048.2|2
1737409290000|2025-01-20 21:41:30|185178.3|185048.3|185178.4|185048.4|185178.7|185048.7|185178.3|185048.3|4
1737409300000|2025-01-20 21:41:40|185181.4|185051.4|185172.9|185042.9|185181.4|185051.4|185172.9|185042.9|10
1737409310000|2025-01-20 21:41:50|185173.4|185043.4|185469.8|185127.8|185479|185137|185173.4|185043.4|22
1737409320000|2025-01-20 21:42:00|185465|185123|185480.9|185138.9|185480.9|185138.9|185463.8|185121.8|9
1737409330000|2025-01-20 21:42:10|185480.5|185138.5|185457.1|185115.1|185480.5|185138.5|185457.1|185115.1|12
1737409340000|2025-01-20 21:42:20|185458|185116|185443.9|185101.9|185476|185134|185443.9|185101.9|9
1737409350000|2025-01-20 21:42:30|185407.3|185065.3|185436.7|185094.7|185436.8|185094.8|185406.1|185064.1|7
1737409360000|2025-01-20 21:42:40|185436.8|185094.8|185433.3|185091.3|185437.9|185095.9|185411.4|185069.4|13
1737409370000|2025-01-20 21:42:50|185476.4|185134.4|185463.4|185121.4|185493|185151|185462.7|185120.7|15
1737409380000|2025-01-20 21:43:00|185476.4|185134.4|185446.3|185104.3|185476.4|185134.4|185446.3|185104.3|14
1737409390000|2025-01-20 21:43:10|185446.6|185104.6|185449.9|185107.9|185465.3|185123.3|185446.6|185104.6|6
1737409400000|2025-01-20 21:43:20|185450.1|185108.1|185392.5|185050.5|185453|185111|185392.5|185050.5|9
1737409410000|2025-01-20 21:43:30|185392.4|185050.4|185473.7|185131.7|185473.7|185131.7|185392.4|185050.4|6
1737409420000|2025-01-20 21:43:40|185474.6|185132.6|185485.3|185143.3|185485.3|185143.3|185461.4|185119.4|13
1737409430000|2025-01-20 21:43:50|185476.6|185134.6|185494.4|185152.4|185494.4|185152.4|185475.8|185133.8|9
1737409440000|2025-01-20 21:44:00|185496.2|185154.2|185495|185153|185496.2|185154.2|185495|185153|2
1737409450000|2025-01-20 21:44:10|185481.6|185139.6|185497.1|185155.1|185497.6|185155.6|185481.6|185139.6|4
1737409460000|2025-01-20 21:44:20|185495.3|185153.3|185482.7|185140.7|185507.1|185165.1|185482.7|185140.7|3
1737409470000|2025-01-20 21:44:30|185491.4|185149.4|185521.2|185179.2|185521.2|185179.2|185485.2|185143.2|4
1737409480000|2025-01-20 21:44:40|185493.4|185151.4|185464.8|185122.8|185493.4|185151.4|185464.4|185122.4|3
1737409490000|2025-01-20 21:44:50|185487.6|185145.6|185488|185146|185488|185146|185487.6|185145.6|2
1737409500000|2025-01-20 21:45:00|185490|185148|185488.8|185146.8|185490.6|185148.6|185488.8|185146.8|5
1737409510000|2025-01-20 21:45:10|185485.8|185143.8|185496.9|185154.9|185497|185155|185485.8|185143.8|3
1737409520000|2025-01-20 21:45:20|185533.9|185191.9|185519.2|185177.2|185533.9|185191.9|185519.2|185177.2|3
1737409530000|2025-01-20 21:45:30|185488.8|185146.8|185473.9|185131.9|185522.7|185180.7|185473.3|185131.3|13
1737409540000|2025-01-20 21:45:40|185471.4|185129.4|185495.7|185153.7|185497.2|185155.2|185471.4|185129.4|8
1737409550000|2025-01-20 21:45:50|185495.4|185153.4|185495.6|185153.6|185495.7|185153.7|185495.1|185153.1|6
1737409560000|2025-01-20 21:46:00|185476.5|185134.5|185474.8|185132.8|185476.5|185134.5|185474.7|185132.7|4
1737409570000|2025-01-20 21:46:10|185474.7|185132.7|185454.5|185112.5|185474.8|185132.8|185454.5|185112.5|9
1737409580000|2025-01-20 21:46:20|185455.4|185113.4|185456.5|185114.5|185457.1|185115.1|185455.4|185113.4|8
1737409590000|2025-01-20 21:46:30|185457.9|185115.9|185515.4|185173.4|185518.1|185176.1|185457.9|185115.9|8
1737409600000|2025-01-20 21:46:40|185531.6|185189.6|185490.6|185148.6|185531.6|185189.6|185490.6|185148.6|5
1737409610000|2025-01-20 21:46:50|185487.2|185145.2|185487.1|185145.1|185487.2|185145.2|185487.1|185145.1|2
1737409620000|2025-01-20 21:47:00|185486.6|185144.6|185479.7|185137.7|185523.8|185181.8|185478.9|185136.9|9
1737409630000|2025-01-20 21:47:10|185485|185143|185510.9|185168.9|185510.9|185168.9|185463.4|185121.4|16
1737409640000|2025-01-20 21:47:20|185510.5|185168.5|185509|185167|185510.9|185168.9|185489.9|185147.9|12
1737409650000|2025-01-20 21:47:30|185479.9|185137.9|185479.9|185137.9|185479.9|185137.9|185479.9|185137.9|1
1737409660000|2025-01-20 21:47:40|185480|185138|185511.5|185169.5|185515.2|185173.2|185480|185138|12
1737409670000|2025-01-20 21:47:50|185505.3|185163.3|185518.5|185176.5|185519.4|185177.4|185505.3|185163.3|5
1737409680000|2025-01-20 21:48:00|185499|185157|185518.6|185176.6|185518.9|185176.9|185499|185157|5
1737409690000|2025-01-20 21:48:10|185514.7|185179.2|185474|185132|185514.7|185179.2|185465|185127|11
1737409700000|2025-01-20 21:48:20|185473.6|185131.6|185526.1|185184.1|185526.1|185184.1|185473.6|185131.6|9
1737409710000|2025-01-20 21:48:30|185525.8|185183.8|185526.3|185184.3|185526.3|185184.3|185525.4|185183.4|7
1737409720000|2025-01-20 21:48:40|185526.8|185184.8|185526.3|185184.3|185526.8|185184.8|185526.2|185184.2|4
1737409730000|2025-01-20 21:48:50|185552|185210|185520.1|185178.1|185552|185210|185512.2|185170.2|10
1737409740000|2025-01-20 21:49:00|185521|185179|185524.6|185182.6|185524.6|185182.6|185516.4|185174.4|6
1737409750000|2025-01-20 21:49:10|185524.1|185182.1|185533.2|185191.2|185533.3|185191.3|185516.3|185174.3|9
1737409760000|2025-01-20 21:49:20|185521|185179|185525.9|185183.9|185533.9|185191.9|185521|185179|11
1737409770000|2025-01-20 21:49:30|185525.3|185183.3|185523|185181|185525.3|185183.3|185522.1|185180.1|5
1737409780000|2025-01-20 21:49:40|185523.2|185181.2|185526.7|185184.7|185526.7|185198.6|185505.2|185166.9|8
1737409790000|2025-01-20 21:49:50|185541|185199|185538.8|185196.8|185541|185199|185516.2|185174.2|14
1737409800000|2025-01-20 21:50:00|185550.3|185208.3|185547|185205|185571.6|185229.6|185531.6|185189.6|18
1737409810000|2025-01-20 21:50:10|185548.3|185206.3|185547.2|185205.2|185548.3|185206.3|185547.2|185205.2|2
1737409820000|2025-01-20 21:50:20|185549.2|185207.2|185552.1|185210.1|185552.6|185210.6|185549.1|185207.1|7
1737409830000|2025-01-20 21:50:30|185550.3|185208.3|185558.5|185216.5|185558.5|185216.5|185544.9|185208.2|6
1737409840000|2025-01-20 21:50:40|185559.2|185217.2|185549.9|185225|185559.2|185225|185549.9|185216.5|3
1737409850000|2025-01-20 21:50:50|185554.9|185232|185557.6|185215.6|185561.7|185232|185554.9|185215.6|7
1737409860000|2025-01-20 21:51:00|185563.8|185221.8|185562.9|185220.9|185563.8|185221.8|185561.9|185219.9|3
1737409870000|2025-01-20 21:51:10|185564|185222|185563.6|185221.6|185564|185222|185563.6|185221.6|3
1737409880000|2025-01-20 21:51:20|185567.6|185225.6|185573.4|185231.4|185573.4|185231.4|185443.9|185136|14
1737409890000|2025-01-20 21:51:30|185576.1|185234.1|185576.1|185234.1|185576.1|185234.1|185576.1|185234.1|1
1737409900000|2025-01-20 21:51:40|185576.3|185234.3|185576.3|185234.3|185579|185237|185576.3|185234.3|5
1737409910000|2025-01-20 21:51:50|185574.8|185232.8|185558.1|185216.1|185577|185235|185544.2|185202.2|9
1737409920000|2025-01-20 21:52:00|185561.9|185219.9|185561.1|185219.1|185561.9|185219.9|185551.1|185209.1|10
1737409930000|2025-01-20 21:52:10|185560.7|185218.7|185580.2|185238.2|185585.6|185243.6|185558.2|185216.2|15
1737409940000|2025-01-20 21:52:20|185583.7|185241.7|185550|185208|185583.7|185241.7|185550|185208|9
1737409950000|2025-01-20 21:52:30|185549.9|185207.9|185553.5|185211.5|185553.5|185211.5|185549.9|185207.9|2
1737409960000|2025-01-20 21:52:40|185549.3|185207.3|185554.6|185212.6|185554.6|185212.6|185549.2|185207.2|5
1737409970000|2025-01-20 21:52:50|185578.5|185236.5|185570.1|185228.1|185578.5|185236.5|185570.1|185228.1|2
1737409980000|2025-01-20 21:53:00|185569.8|185227.8|185581.3|185239.3|185583.6|185241.6|185569.8|185227.8|5
1737409990000|2025-01-20 21:53:10|185566.4|185224.4|185577.8|185235.8|185577.8|185235.8|185566.3|185224.3|4
1737410000000|2025-01-20 21:53:20|185554.2|185212.2|185554.5|185212.5|185554.5|185212.5|185554.1|185212.1|3
1737410010000|2025-01-20 21:53:30|185554.4|185212.4|185564.7|185222.7|185574.9|185232.9|185554.4|185212.4|11
1737410020000|2025-01-20 21:53:40|185560.2|185218.2|185562.8|185220.8|185562.8|185222.9|185560.1|185218.1|5
1737410030000|2025-01-20 21:53:50|185556|185227.6|185556|185227.6|185556|185227.6|185556|185227.6|1
1737410040000|2025-01-20 21:54:00|185556.3|185227.3|185576.6|185234.6|185576.8|185234.8|185556.3|185227.3|4
1737410050000|2025-01-20 21:54:10|185589|185247|185569.5|185227.5|185589|185247|185567.3|185225.3|9
1737410060000|2025-01-20 21:54:20|185569.6|185227.6|185571.1|185229.1|185572.9|185230.9|185569.5|185227.5|6
1737410070000|2025-01-20 21:54:30|185571.9|185229.9|185571.8|185229.8|185573.9|185231.9|185571.8|185229.8|4
1737410080000|2025-01-20 21:54:40|185555.2|185243.8|185557.1|185248|185557.1|185250.4|185554.6|185242.4|5
1737410090000|2025-01-20 21:54:50|185557.8|185247.2|185556.4|185248.6|185557.8|185248.6|185556.4|185247.2|2
1737410100000|2025-01-20 21:55:00|185559.6|185248.2|185587.1|185245.1|185590.5|185248.5|185559.6|185245.1|5
1737410110000|2025-01-20 21:55:10|185575.7|185233.7|185575.3|185233.3|185575.7|185233.7|185575.3|185233.3|5
1737410120000|2025-01-20 21:55:20|185579.4|185237.4|185569.3|185227.3|185579.5|185237.5|185568.1|185226.1|8
1737410130000|2025-01-20 21:55:30|185569.7|185227.7|185557.6|185215.6|185605.7|185263.7|185557.6|185215.6|7
1737410140000|2025-01-20 21:55:40|185561.2|185219.2|185561.8|185219.8|185562.2|185220.2|185557.6|185215.6|6
1737410150000|2025-01-20 21:55:50|185561.9|185219.9|185561.5|185219.5|185562.1|185220.1|185561.5|185219.5|4
1737410160000|2025-01-20 21:56:00|185580.4|185238.4|185592.6|185250.6|185592.7|185250.7|185579.5|185237.5|4
1737410170000|2025-01-20 21:56:10|185592.7|185250.7|185595.6|185253.6|185597.7|185255.7|185589.2|185247.2|6
1737410180000|2025-01-20 21:56:20|185593.9|185251.9|185563.9|185221.9|185595.6|185253.6|185563.9|185221.9|7
1737410190000|2025-01-20 21:56:30|185563.5|185221.5|185561.9|185219.9|185563.5|185221.5|185561.9|185219.9|5
1737410200000|2025-01-20 21:56:40|185567.2|185225.2|185558.7|185216.7|185567.5|185225.5|185558.7|185216.7|4
1737410210000|2025-01-20 21:56:50|185558|185216|185558.1|185216.1|185558.7|185216.7|185557.3|185215.3|5
1737410220000|2025-01-20 21:57:00|185560.8|185218.8|185608|185266|185608|185266|185560.8|185218.8|5
1737410230000|2025-01-20 21:57:10|185613.4|185271.4|185611.3|185269.3|185613.4|185271.4|185611.3|185269.3|4
1737410240000|2025-01-20 21:57:20|185611.1|185269.1|185611|185269|185611.6|185269.6|185611|185269|5
1737410250000|2025-01-20 21:57:30|185613|185271|185623.7|185281.7|185623.7|185281.7|185613|185271|4
1737410260000|2025-01-20 21:57:40|185624.8|185282.8|185627|185285|185635.3|185293.3|185614.4|185272.4|7
1737410270000|2025-01-20 21:57:50|185628.6|185286.6|185610.3|185268.3|185651.7|185309.7|185610.3|185268.3|9
1737410280000|2025-01-20 21:58:00|185595.7|185253.7|185612|185270|185626.5|185284.5|185595.7|185253.7|8
1737410290000|2025-01-20 21:58:10|185612.3|185270.3|185601.6|185259.6|185612.3|185270.3|185601.6|185259.6|3
1737410300000|2025-01-20 21:58:20|185601.9|185259.9|185611.9|185269.9|185611.9|185269.9|185601.6|185259.6|3
1737410310000|2025-01-20 21:58:30|185622.1|185280.1|185613.8|185271.8|185644.5|185302.5|185608.8|185266.8|10
1737410320000|2025-01-20 21:58:40|185617.7|185275.7|185619.7|185277.7|185621.8|185279.8|185617.7|185275.7|5
1737410330000|2025-01-20 21:58:50|185621|185279|185617.5|185275.5|185624.2|185282.2|185606|185264|12
1737410340000|2025-01-20 21:59:00|185613.1|185271.1|185563.5|185221.5|185615.3|185273.3|185562.5|185220.5|8
1737410350000|2025-01-20 21:59:10|185606.3|185264.3|185608.9|185266.9|185608.9|185266.9|185602|185260|6
1737410360000|2025-01-20 21:59:20|185618.3|185276.3|185618.2|185276.2|185618.3|185276.3|185618.2|185276.2|2
1737410370000|2025-01-20 21:59:30|185617.8|185275.8|185621.9|185279.9|185624.2|185282.2|185617.8|185275.8|8
1737410380000|2025-01-20 21:59:40|185619.9|185277.9|185626|185284|185626|185284|185619.7|185277.7|5
1737410390000|2025-01-20 21:59:50|185629.4|185287.4|185627.3|185285.3|185629.4|185287.4|185627.3|185285.3|2
1737410420000|2025-01-20 22:00:20|185642.2|185300.2|185642.2|185300.2|185642.2|185300.2|185642.2|185300.2|1
1737414000000|2025-01-20 23:00:00|185506.4|185164.4|185506.4|185164.4|185506.5|185164.5|185506.4|185164.4|3
1737414010000|2025-01-20 23:00:10|185506.2|185164.2|185506.4|185164.4|185506.4|185164.4|185505.7|185163.7|4
1737414020000|2025-01-20 23:00:20|185507.5|185165.5|185466.2|185124.2|185508.9|185166.9|185466.2|185124.2|5
1737414060000|2025-01-20 23:01:00|185449.4|185107.4|185449.1|185107.1|185449.4|185107.4|185449.1|185107.1|4
1737414070000|2025-01-20 23:01:10|185449|185107|185448.4|185106.4|185449|185107|185448.4|185106.4|8
1737414080000|2025-01-20 23:01:20|185448.5|185106.5|185449|185107|185449.7|185107.7|185448.2|185106.2|9
1737414090000|2025-01-20 23:01:30|185448.9|185106.9|185448.9|185106.9|185448.9|185106.9|185448.9|185106.9|1
1737414110000|2025-01-20 23:01:50|185450.6|185108.6|185450.8|185108.8|185450.8|185108.8|185449.8|185107.8|6
1737414120000|2025-01-20 23:02:00|185450.9|185108.9|185450.1|185108.1|185450.9|185108.9|185450.1|185108.1|6
1737414130000|2025-01-20 23:02:10|185450.6|185108.6|185450.1|185108.1|185450.6|185108.6|185450.1|185108.1|4
1737414140000|2025-01-20 23:02:20|185443.6|185101.6|185450.4|185108.4|185460.3|185118.3|185443.6|185101.6|3
1737414160000|2025-01-20 23:02:40|185450.2|185108.2|185450.2|185108.2|185451.1|185109.1|185419.7|185077.7|6
1737414170000|2025-01-20 23:02:50|185443.8|185101.8|185449.6|185107.6|185449.7|185107.7|185443.8|185101.8|3
1737414180000|2025-01-20 23:03:00|185450.1|185108.1|185500.6|185158.6|185500.6|185158.6|185450.1|185108.1|10
1737414190000|2025-01-20 23:03:10|185500.5|185158.5|185472.5|185130.5|185500.7|185158.7|185459.9|185117.9|9
1737414200000|2025-01-20 23:03:20|185475.8|185133.8|185475.8|185133.8|185475.8|185133.8|185475.8|185133.8|1
1737414220000|2025-01-20 23:03:40|185479.1|185137.1|185479.1|185137.1|185479.1|185137.1|185479.1|185137.1|1
1737414230000|2025-01-20 23:03:50|185486.8|185144.8|185482.9|185140.9|185486.9|185144.9|185473|185131|6
1737414240000|2025-01-20 23:04:00|185482.3|185140.3|185478.8|185136.8|185484.3|185142.3|185478.8|185136.8|9
1737414250000|2025-01-20 23:04:10|185478.7|185136.7|185486.5|185144.5|185486.5|185144.5|185478.7|185136.7|5
1737414260000|2025-01-20 23:04:20|185486.1|185144.1|185453.3|185111.3|185486.5|185144.5|185453.3|185111.3|4
1737414270000|2025-01-20 23:04:30|185476.6|185134.6|185475.5|185133.5|185476.6|185134.6|185475.4|185133.4|3
1737414280000|2025-01-20 23:04:40|185450.9|185108.9|185450.9|185108.9|185451.8|185109.8|185450.9|185108.9|5
1737414290000|2025-01-20 23:04:50|185450.8|185108.8|185450.5|185108.5|185450.9|185108.9|185450.3|185108.3|5
1737414300000|2025-01-20 23:05:00|185451.1|185109.1|185450.1|185108.1|185451.1|185109.1|185449.6|185107.6|5
1737414310000|2025-01-20 23:05:10|185450.2|185108.2|185450.6|185108.6|185453.6|185111.6|185450.1|185108.1|4
1737414330000|2025-01-20 23:05:30|185473.2|185131.2|185456.1|185114.1|185474.9|185132.9|185456.1|185114.1|6
1737414340000|2025-01-20 23:05:40|185453.6|185111.6|185458.2|185116.2|185458.5|185116.5|185453.6|185111.6|6
1737414350000|2025-01-20 23:05:50|185458.3|185116.3|185457.4|185115.4|185461|185119|185457.4|185115.4|6
1737414360000|2025-01-20 23:06:00|185450|185108|185449.7|185107.7|185450.4|185108.4|185449.7|185107.7|4
1737414370000|2025-01-20 23:06:10|185476.5|185134.5|185476.1|185134.1|185477|185135|185436.1|185094.1|5
1737414380000|2025-01-20 23:06:20|185445.7|185103.7|185448.9|185106.9|185449.2|185107.2|185432.7|185090.7|6
1737414390000|2025-01-20 23:06:30|185456.7|185114.7|185447.3|185105.3|185456.7|185114.7|185447.3|185105.3|5
1737414400000|2025-01-20 23:06:40|185448|185106|185447.3|185105.3|185448|185106|185447.3|185105.3|4
1737414410000|2025-01-20 23:06:50|185454.3|185112.3|185495.7|185153.7|185495.7|185153.7|185454.3|185112.3|4
1737414420000|2025-01-20 23:07:00|185490.1|185148.1|185458.1|185116.1|185490.2|185148.2|185453.1|185111.1|9
1737414430000|2025-01-20 23:07:10|185439.9|185097.9|185439.9|185097.9|185439.9|185097.9|185439.9|185097.9|1
1737414440000|2025-01-20 23:07:20|185440.7|185098.7|185447.2|185105.2|185447.2|185105.2|185438.5|185096.5|5
1737414450000|2025-01-20 23:07:30|185447.7|185105.7|185444.3|185102.3|185454.5|185112.5|185444.3|185102.3|3
1737414460000|2025-01-20 23:07:40|185444.6|185102.6|185444.3|185102.3|185444.6|185102.6|185444.3|185102.3|2
1737414470000|2025-01-20 23:07:50|185449.6|185107.6|185458.1|185116.1|185472.7|185130.7|185449.6|185107.6|4
1737414480000|2025-01-20 23:08:00|185458.6|185116.6|185457.6|185115.6|185459.7|185117.7|185440.3|185098.3|8
1737414490000|2025-01-20 23:08:10|185457.8|185115.8|185446.5|185104.5|185457.9|185115.9|185446.5|185104.5|5
1737414500000|2025-01-20 23:08:20|185446.6|185104.6|185437.7|185095.7|185446.9|185104.9|185437.7|185095.7|6
1737414520000|2025-01-20 23:08:40|185437.8|185095.8|185508.7|185166.7|185508.7|185166.7|185409.4|185067.4|7
1737414550000|2025-01-20 23:09:10|185423.6|185081.6|185456|185114|185480.4|185138.4|185423.4|185081.4|8
1737414560000|2025-01-20 23:09:20|185459.5|185117.5|185472.3|185130.3|185472.6|185130.6|185459.5|185117.5|6
1737414570000|2025-01-20 23:09:30|185472.4|185130.4|185472.8|185130.8|185472.8|185130.8|185472.4|185130.4|2
1737414580000|2025-01-20 23:09:40|185472.4|185130.4|185472.8|185130.8|185472.8|185130.8|185472.4|185130.4|4
1737414600000|2025-01-20 23:10:00|185469.9|185127.9|185489.9|185147.9|185489.9|185147.9|185469.1|185127.1|7
1737414610000|2025-01-20 23:10:10|185489.4|185147.4|185485|185143|185491|185149|185485|185143|6
1737414620000|2025-01-20 23:10:20|185470.4|185128.4|185466.1|185124.1|185470.4|185128.4|185466.1|185124.1|3
1737414630000|2025-01-20 23:10:30|185466.2|185124.2|185469.1|185127.1|185470.4|185128.4|185466|185124|4
1737414640000|2025-01-20 23:10:40|185470|185128|185470.1|185128.1|185470.1|185128.1|185470|185128|2
1737414650000|2025-01-20 23:10:50|185471.1|185129.1|185470|185128|185471.1|185129.1|185469.9|185127.9|5
1737414670000|2025-01-20 23:11:10|185501.9|185159.9|185501.6|185159.6|185501.9|185159.9|185501.6|185159.6|2
1737414680000|2025-01-20 23:11:20|185500.5|185158.5|185480|185138|185501.9|185159.9|185454.1|185112.1|11
1737414690000|2025-01-20 23:11:30|185462.7|185120.7|185468|185126|185468|185126|185462.7|185120.7|2
1737414700000|2025-01-20 23:11:40|185462.7|185120.7|185468|185126|185468.4|185126.4|185462.7|185120.7|6
1737414710000|2025-01-20 23:11:50|185467.9|185125.9|185480|185138|185480.8|185138.8|185462.7|185120.7|5
1737414720000|2025-01-20 23:12:00|185483.2|185141.2|185483.2|185141.2|185483.2|185141.2|185483.2|185141.2|1
1737414730000|2025-01-20 23:12:10|185473.6|185131.6|185460.1|185118.1|185473.6|185131.6|185460.1|185118.1|2
1737414740000|2025-01-20 23:12:20|185459.9|185117.9|185457.1|185115.1|185459.9|185117.9|185456.3|185114.3|4
1737414750000|2025-01-20 23:12:30|185457.4|185115.4|185459.7|185117.7|185460|185118|185457.1|185115.1|7
1737414760000|2025-01-20 23:12:40|185450.9|185108.9|185468.7|185126.7|185468.7|185126.7|185450.7|185108.7|4
1737414770000|2025-01-20 23:12:50|185468.6|185126.6|185466|185124|185469|185127|185466|185124|5
1737414780000|2025-01-20 23:13:00|185466.3|185124.3|185468.3|185126.3|185468.6|185126.6|185466.3|185124.3|5
1737414790000|2025-01-20 23:13:10|185468.5|185126.5|185456|185114|185468.5|185126.5|185456|185114|3
1737414800000|2025-01-20 23:13:20|185455.8|185113.8|185456.5|185114.5|185457.2|185115.2|185454.8|185112.8|6
1737414810000|2025-01-20 23:13:30|185458.3|185116.3|185455.6|185113.6|185458.3|185116.3|185453.4|185111.4|8
1737414820000|2025-01-20 23:13:40|185467.6|185125.6|185467.6|185125.6|185467.6|185125.6|185467.6|185125.6|1
1737414830000|2025-01-20 23:13:50|185468.6|185126.6|185429.6|185087.6|185471.3|185129.3|185429.6|185087.6|3
1737414840000|2025-01-20 23:14:00|185429.4|185087.4|185472.4|185130.4|185472.4|185130.4|185429|185087|7
1737414850000|2025-01-20 23:14:10|185472.3|185130.3|185436.4|185094.4|185472.3|185130.3|185435.9|185093.9|5
1737414860000|2025-01-20 23:14:20|185437.4|185095.4|185472.4|185130.4|185472.4|185130.4|185437.4|185095.4|4
1737414870000|2025-01-20 23:14:30|185470.1|185128.1|185434.5|185092.5|185470.1|185128.1|185434.5|185092.5|3
1737414880000|2025-01-20 23:14:40|185429.5|185087.5|185429.2|185087.2|185429.5|185087.5|185429.2|185087.2|2
1737414890000|2025-01-20 23:14:50|185428.9|185086.9|185430.4|185088.4|185430.4|185088.4|185428.9|185086.9|3
1737414900000|2025-01-20 23:15:00|185435.3|185093.3|185435.4|185093.4|185435.4|185093.4|185435.3|185093.3|2
1737414910000|2025-01-20 23:15:10|185435.3|185093.3|185472.4|185130.4|185473.1|185131.1|185434.5|185092.5|4
1737414920000|2025-01-20 23:15:20|185472.2|185130.2|185436.6|185094.6|185474.1|185132.1|185436.2|185094.2|11
1737414930000|2025-01-20 23:15:30|185435.6|185093.6|185429.4|185087.4|185435.6|185093.6|185429.4|185087.4|2
1737414940000|2025-01-20 23:15:40|185428.2|185086.2|185427.7|185085.7|185428.2|185086.2|185427.7|185085.7|2
1737414950000|2025-01-20 23:15:50|185428.4|185086.4|185434.1|185092.1|185434.1|185092.1|185428.4|185086.4|2
1737414960000|2025-01-20 23:16:00|185433.9|185091.9|185433.3|185091.3|185433.9|185091.9|185433|185091|3
1737414970000|2025-01-20 23:16:10|185433|185091|185432.9|185090.9|185433|185091|185432.9|185090.9|2
1737414980000|2025-01-20 23:16:20|185433.2|185091.2|185426.9|185084.9|185433.2|185091.2|185426.9|185084.9|2
1737414990000|2025-01-20 23:16:30|185426.8|185084.8|185429.2|185087.2|185429.2|185087.2|185426.8|185084.8|3
1737415000000|2025-01-20 23:16:40|185427.9|185085.9|185428.3|185086.3|185428.3|185086.3|185426.6|185084.6|4
1737415010000|2025-01-20 23:16:50|185426.9|185084.9|185433.1|185091.1|185433.2|185091.2|185426.9|185084.9|3
1737415020000|2025-01-20 23:17:00|185433.2|185091.2|185433.3|185091.3|185433.3|185091.3|185433.2|185091.2|2
1737415030000|2025-01-20 23:17:10|185433.5|185091.5|185434.7|185092.7|185434.7|185092.7|185433.5|185091.5|3
1737415040000|2025-01-20 23:17:20|185429.4|185087.4|185429.5|185087.5|185429.5|185087.5|185429.4|185087.4|2
1737415050000|2025-01-20 23:17:30|185428.2|185086.2|185494.1|185152.1|185494.1|185152.1|185428.2|185086.2|3
1737415060000|2025-01-20 23:17:40|185493.5|185151.5|185433.1|185091.1|185494.1|185152.1|185426.5|185084.5|6
1737415070000|2025-01-20 23:17:50|185433.3|185091.3|185470|185128|185470|185128|185433.3|185091.3|2
1737415080000|2025-01-20 23:18:00|185469.9|185127.9|185470|185128|185470|185128|185433.2|185091.2|5
1737415090000|2025-01-20 23:18:10|185468.4|185126.4|185407.4|185065.4|185468.4|185126.4|185407.4|185065.4|5
1737415100000|2025-01-20 23:18:20|185406.3|185064.3|185429.2|185087.2|185429.2|185087.2|185405.9|185063.9|8
1737415110000|2025-01-20 23:18:30|185429|185087|185427.4|185085.4|185429|185087|185427.4|185085.4|11
1737415120000|2025-01-20 23:18:40|185427.8|185085.8|185422.7|185080.7|185433.5|185091.5|185422|185080|11
1737415130000|2025-01-20 23:18:50|185422.6|185080.6|185432|185090|185432|185090|185421.9|185079.9|10
1737415140000|2025-01-20 23:19:00|185460.8|185118.8|185461.3|185119.3|185461.3|185119.3|185460.8|185118.8|3
1737415150000|2025-01-20 23:19:10|185461.5|185119.5|185456.5|185114.5|185461.5|185119.5|185448.7|185106.7|6
1737415160000|2025-01-20 23:19:20|185465.3|185123.3|185465.9|185123.9|185465.9|185123.9|185465.3|185123.3|2
1737415170000|2025-01-20 23:19:30|185419.6|185077.6|185436.1|185094.1|185436.1|185094.1|185418.8|185076.8|5
1737415180000|2025-01-20 23:19:40|185435.5|185093.5|185437.9|185095.9|185437.9|185095.9|185424.4|185082.4|5
1737415190000|2025-01-20 23:19:50|185438.1|185096.1|185438.1|185096.1|185438.1|185096.1|185438.1|185096.1|1
1737415200000|2025-01-20 23:20:00|185438.9|185096.9|185413.2|185071.2|185438.9|185096.9|185413.2|185071.2|3
1737415210000|2025-01-20 23:20:10|185413.8|185071.8|185413.1|185071.1|185413.8|185071.8|185413.1|185071.1|2
1737415220000|2025-01-20 23:20:20|185419.6|185077.6|185419.6|185077.6|185419.6|185077.6|185419.6|185077.6|1
1737415230000|2025-01-20 23:20:30|185441.8|185099.8|185433.9|185091.9|185441.9|185099.9|185433.9|185091.9|3
1737415240000|2025-01-20 23:20:40|185441.5|185099.5|185441.3|185099.3|185441.5|185099.5|185441.3|185099.3|3
1737415250000|2025-01-20 23:20:50|185431.7|185089.7|185439.6|185097.6|185439.7|185097.7|185431.7|185089.7|4
1737415260000|2025-01-20 23:21:00|185429.2|185087.2|185443.2|185101.2|185443.2|185101.2|185429.2|185087.2|2
1737415270000|2025-01-20 23:21:10|185428|185086|185422.3|185080.3|185428|185086|185422.3|185080.3|4
1737415280000|2025-01-20 23:21:20|185406.1|185064.1|185438.2|185096.2|185438.2|185096.2|185406.1|185064.1|9
1737415290000|2025-01-20 23:21:30|185437.4|185095.4|185433.1|185091.1|185437.4|185095.4|185433.1|185091.1|4
1737415300000|2025-01-20 23:21:40|185420.3|185078.3|185426.2|185084.2|185426.6|185084.6|185420.3|185078.3|9
1737415310000|2025-01-20 23:21:50|185425.7|185083.7|185401.1|185059.1|185425.7|185083.7|185401.1|185059.1|6
1737415320000|2025-01-20 23:22:00|185400.3|185058.3|185425|185083|185425|185083|185393|185051|10
1737415330000|2025-01-20 23:22:10|185421.8|185079.8|185421.8|185079.8|185421.8|185079.8|185421.8|185079.8|1
1737415340000|2025-01-20 23:22:20|185421.6|185079.6|185440.8|185098.8|185441.5|185099.5|185421.4|185079.4|8
1737415350000|2025-01-20 23:22:30|185440.9|185098.9|185430.2|185088.2|185440.9|185098.9|185430.2|185088.2|3
1737415360000|2025-01-20 23:22:40|185430.4|185088.4|185441.7|185099.7|185441.7|185099.7|185430.4|185088.4|7
1737415370000|2025-01-20 23:22:50|185431.3|185089.3|185420.5|185078.5|185431.3|185089.3|185420.5|185078.5|2
1737415390000|2025-01-20 23:23:10|185423.1|185081.1|185432.4|185090.4|185432.4|185090.4|185423.1|185081.1|2
1737415400000|2025-01-20 23:23:20|185442.6|185100.6|185442|185100|185442.6|185100.6|185441.9|185099.9|4
1737415410000|2025-01-20 23:23:30|185431.6|185089.6|185442.1|185100.1|185442.1|185100.1|185431.3|185089.3|4
1737415420000|2025-01-20 23:23:40|185442|185100|185422.7|185080.7|185442.1|185100.1|185422.7|185080.7|4
1737415450000|2025-01-20 23:24:10|185472|185130|185472.5|185130.5|185472.5|185130.5|185471.8|185129.8|6
1737415460000|2025-01-20 23:24:20|185472|185130|185472|185130|185472|185130|185471.9|185129.9|5
1737415470000|2025-01-20 23:24:30|185467.3|185125.3|185431.1|185089.1|185467.3|185125.3|185431.1|185089.1|3
1737415480000|2025-01-20 23:24:40|185430.9|185088.9|185420.5|185078.5|185430.9|185088.9|185420.5|185078.5|2
1737415490000|2025-01-20 23:24:50|185420.3|185078.3|185420.6|185078.6|185420.6|185078.6|185420.3|185078.3|2
1737415500000|2025-01-20 23:25:00|185420.7|185078.7|185440.8|185098.8|185440.8|185098.8|185420.6|185078.6|3
1737415510000|2025-01-20 23:25:10|185441.2|185099.2|185441.4|185099.4|185441.4|185099.4|185430.8|185088.8|3
1737415520000|2025-01-20 23:25:20|185441.6|185099.6|185431.9|185089.9|185441.6|185099.6|185431.5|185089.5|3
1737415530000|2025-01-20 23:25:30|185442.3|185100.3|185441|185099|185442.3|185100.3|185441|185099|4
1737415550000|2025-01-20 23:25:50|185419.6|185077.6|185481.9|185139.9|185482|185140|185419.6|185077.6|4
1737415560000|2025-01-20 23:26:00|185470.3|185128.3|185438.6|185096.6|185470.3|185128.3|185430|185088|6
1737415570000|2025-01-20 23:26:10|185428.5|185086.5|185438.6|185096.6|185438.6|185096.6|185428.5|185086.5|2
1737415580000|2025-01-20 23:26:20|185438.7|185096.7|185428.5|185086.5|185438.7|185096.7|185428.5|185086.5|2
1737415590000|2025-01-20 23:26:30|185418.7|185076.7|185418.7|185076.7|185418.7|185076.7|185418.7|185076.7|1
1737415600000|2025-01-20 23:26:40|185421.4|185079.4|185421.4|185079.4|185421.4|185079.4|185421.4|185079.4|1
1737415610000|2025-01-20 23:26:50|185439.9|185097.9|185439.9|185097.9|185439.9|185097.9|185439.9|185097.9|1
1737415620000|2025-01-20 23:27:00|185439.6|185097.6|185439.7|185097.7|185439.7|185097.7|185429.8|185087.8|4
1737415640000|2025-01-20 23:27:20|185470.3|185128.3|185440.9|185098.9|185470.9|185128.9|185430.3|185088.3|7
1737415660000|2025-01-20 23:27:40|185423.9|185081.9|185423.9|185081.9|185423.9|185081.9|185423.9|185081.9|1
1737415670000|2025-01-20 23:27:50|185441|185099|185431|185089|185441|185099|185431|185089|3
1737415680000|2025-01-20 23:28:00|185430.7|185088.7|185430.6|185088.6|185430.7|185088.7|185430.6|185088.6|2
1737415690000|2025-01-20 23:28:10|185430.5|185088.5|185430.8|185088.8|185430.8|185088.8|185430.5|185088.5|2
1737415700000|2025-01-20 23:28:20|185431|185089|185451|185109|185451|185109|185423.1|185081.1|3
1737415710000|2025-01-20 23:28:30|185429.3|185087.3|185427.7|185085.7|185429.3|185087.3|185427.7|185085.7|3
1737415720000|2025-01-20 23:28:40|185426.5|185084.5|185433.1|185091.1|185433.1|185091.1|185426.5|185084.5|3
1737415730000|2025-01-20 23:28:50|185433.2|185091.2|185433.2|185091.2|185433.2|185091.2|185433.2|185091.2|1
1737415740000|2025-01-20 23:29:00|185433.1|185091.1|185433.4|185091.4|185433.4|185091.4|185433.1|185091.1|2
1737415750000|2025-01-20 23:29:10|185433.5|185091.5|185430.5|185088.5|185468.4|185126.4|185430.5|185088.5|4
1737415760000|2025-01-20 23:29:20|185421.8|185079.8|185421.7|185079.7|185421.8|185079.8|185421.7|185079.7|2
1737415770000|2025-01-20 23:29:30|185421.6|185079.6|185421.6|185079.6|185421.6|185079.6|185421.6|185079.6|1
1737415780000|2025-01-20 23:29:40|185421.5|185079.5|185430|185088|185430|185088|185421.5|185079.5|2
1737415790000|2025-01-20 23:29:50|185429.9|185087.9|185429.9|185087.9|185429.9|185087.9|185429.9|185087.9|1
1737415810000|2025-01-20 23:30:10|185430|185088|185421.5|185079.5|185430|185088|185421.4|185079.4|3
1737415820000|2025-01-20 23:30:20|185421.4|185079.4|185421.2|185079.2|185421.4|185079.4|185421.2|185079.2|3
1737415830000|2025-01-20 23:30:30|185421.6|185079.6|185440|185098|185440.4|185098.4|185421.6|185079.6|6
1737415840000|2025-01-20 23:30:40|185439.7|185097.7|185440.8|185098.8|185440.8|185098.8|185439.7|185097.7|3
1737415850000|2025-01-20 23:30:50|185440.4|185098.4|185456.8|185114.8|185470.3|185128.3|185440.4|185098.4|4
1737415860000|2025-01-20 23:31:00|185478.7|185136.7|185458.9|185116.9|185478.7|185136.7|185458.6|185116.6|4
1737415870000|2025-01-20 23:31:10|185457.5|185115.5|185453.2|185111.2|185457.5|185115.5|185453.2|185111.2|4
1737415880000|2025-01-20 23:31:20|185453.1|185111.1|185452.8|185110.8|185453.1|185111.1|185452.8|185110.8|2
1737415890000|2025-01-20 23:31:30|185461.9|185119.9|185455.9|185113.9|185461.9|185119.9|185453.1|185111.1|3
1737415920000|2025-01-20 23:32:00|185466.5|185124.5|185466.5|185124.5|185466.5|185124.5|185466.5|185124.5|1
1737415940000|2025-01-20 23:32:20|185461.5|185119.5|185452.9|185110.9|185461.5|185119.5|185452.9|185110.9|2
1737415960000|2025-01-20 23:32:40|185455.9|185113.9|185452.9|185110.9|185455.9|185113.9|185452.9|185110.9|2
1737415970000|2025-01-20 23:32:50|185461.5|185119.5|185466.5|185124.5|185466.5|185124.5|185461.5|185119.5|2
1737415990000|2025-01-20 23:33:10|185465.2|185123.2|185465.2|185123.2|185465.3|185123.3|185465.2|185123.2|3
1737416000000|2025-01-20 23:33:20|185460.2|185118.2|185452.1|185110.1|185460.2|185118.2|185452|185110|4
1737416010000|2025-01-20 23:33:30|185455.1|185113.1|185455.1|185113.1|185455.1|185113.1|185455|185113|3
1737416020000|2025-01-20 23:33:40|185452.1|185110.1|185452.1|185110.1|185452.1|185110.1|185452.1|185110.1|1
1737416030000|2025-01-20 23:33:50|185460.2|185118.2|185410.5|185068.5|185464.5|185122.5|185410.5|185068.5|3
1737416050000|2025-01-20 23:34:10|185418|185076|185428.1|185086.1|185428.1|185086.1|185418|185076|4
1737416060000|2025-01-20 23:34:20|185428|185086|185428|185086|185428|185086|185428|185086|1
1737416080000|2025-01-20 23:34:40|185427.8|185085.8|185417.9|185075.9|185427.8|185085.8|185417.9|185075.9|2
1737416090000|2025-01-20 23:34:50|185418.8|185076.8|185418.8|185076.8|185418.8|185076.8|185418.8|185076.8|1
1737416100000|2025-01-20 23:35:00|185417.1|185075.1|185417.1|185075.1|185417.1|185075.1|185417.1|185075.1|1
1737416110000|2025-01-20 23:35:10|185427.4|185085.4|185427.5|185085.5|185427.5|185085.5|185427.4|185085.4|2
1737416120000|2025-01-20 23:35:20|185427.4|185085.4|185468.5|185126.5|185468.5|185126.5|185427.4|185085.4|3
1737416130000|2025-01-20 23:35:30|185468.4|185126.4|185428.2|185086.2|185468.4|185126.4|185427.9|185085.9|3
1737416140000|2025-01-20 23:35:40|185427.6|185085.6|185417.5|185075.5|185427.6|185085.6|185417.5|185075.5|2
1737416150000|2025-01-20 23:35:50|185417.3|185075.3|185417.3|185075.3|185417.3|185075.3|185417.3|185075.3|1
1737416160000|2025-01-20 23:36:00|185417.6|185075.6|185468.5|185126.5|185487.4|185145.4|185417.5|185075.5|4
1737416180000|2025-01-20 23:36:20|185468|185126|185468.5|185126.5|185468.7|185126.7|185468|185126|5
1737416190000|2025-01-20 23:36:30|185487.4|185145.4|185487.4|185145.4|185487.4|185145.4|185487.4|185145.4|1
1737416200000|2025-01-20 23:36:40|185487.5|185145.5|185417.1|185075.1|185487.5|185145.5|185408.3|185066.3|7
1737416210000|2025-01-20 23:36:50|185415.8|185073.8|185415.8|185073.8|185415.8|185073.8|185415.8|185073.8|1
1737416220000|2025-01-20 23:37:00|185426.6|185084.6|185426.4|185084.4|185426.6|185084.6|185426.4|185084.4|2
1737416230000|2025-01-20 23:37:10|185426.7|185084.7|185426.7|185084.7|185426.7|185084.7|185426.7|185084.7|1
1737416240000|2025-01-20 23:37:20|185426.6|185084.6|185426.6|185084.6|185426.6|185084.6|185426.6|185084.6|1
1737416250000|2025-01-20 23:37:30|185414.2|185072.2|185414.2|185072.2|185414.2|185072.2|185414.2|185072.2|1
1737416260000|2025-01-20 23:37:40|185412.7|185070.7|185414.7|185072.7|185415.3|185073.3|185412.7|185070.7|5
1737416270000|2025-01-20 23:37:50|185414.9|185072.9|185427.6|185085.6|185427.6|185085.6|185414.9|185072.9|2
1737416280000|2025-01-20 23:38:00|185426.8|185084.8|185426.8|185084.8|185427.1|185085.1|185426.8|185084.8|3
1737416290000|2025-01-20 23:38:10|185426.5|185084.5|185426.5|185084.5|185426.5|185084.5|185426.5|185084.5|1
1737416300000|2025-01-20 23:38:20|185426.8|185084.8|185412.6|185070.6|185426.9|185084.9|185412.6|185070.6|4
1737416310000|2025-01-20 23:38:30|185412.9|185070.9|185412.9|185070.9|185412.9|185070.9|185412.9|185070.9|1
1737416320000|2025-01-20 23:38:40|185414.2|185072.2|185482.9|185140.9|185482.9|185140.9|185414.2|185072.2|4
1737416330000|2025-01-20 23:38:50|185414|185072|185425.4|185083.4|185482.9|185140.9|185414|185072|9
1737416340000|2025-01-20 23:39:00|185424.7|185082.7|185424.7|185082.7|185424.7|185082.7|185424.7|185082.7|1
1737416350000|2025-01-20 23:39:10|185424.9|185082.9|185425.2|185083.2|185425.2|185083.2|185424.9|185082.9|2
1737416360000|2025-01-20 23:39:20|185425.4|185083.4|185415.3|185073.3|185425.7|185083.7|185414.6|185072.6|4
1737416370000|2025-01-20 23:39:30|185415.6|185073.6|185415.1|185073.1|185415.6|185073.6|185415.1|185073.1|2
1737416380000|2025-01-20 23:39:40|185415|185073|185426|185084|185426|185084|185415|185073|2
1737416390000|2025-01-20 23:39:50|185426.1|185084.1|185426.1|185084.1|185426.1|185084.1|185426.1|185084.1|1
1737416400000|2025-01-20 23:40:00|185426.3|185084.3|185426.4|185084.4|185426.4|185084.4|185426.3|185084.3|2
1737416410000|2025-01-20 23:40:10|185426.5|185084.5|185415.9|185073.9|185426.5|185084.5|185415.9|185073.9|2
1737416420000|2025-01-20 23:40:20|185416.1|185074.1|185416.1|185074.1|185416.1|185074.1|185416.1|185074.1|1
1737416430000|2025-01-20 23:40:30|185414.7|185072.7|185414.7|185072.7|185414.7|185072.7|185414.6|185072.6|3
1737416440000|2025-01-20 23:40:40|185425.8|185083.8|185426.2|185084.2|185426.2|185084.2|185425.8|185083.8|4
1737416450000|2025-01-20 23:40:50|185426.1|185084.1|185426.1|185084.1|185426.1|185084.1|185426.1|185084.1|1
1737416460000|2025-01-20 23:41:00|185426|185084|185426.1|185084.1|185426.1|185084.1|185426|185084|2
1737416470000|2025-01-20 23:41:10|185426.2|185084.2|185415.2|185073.2|185426.2|185084.2|185415.2|185073.2|2
1737416480000|2025-01-20 23:41:20|185415|185073|185415|185073|185415|185073|185415|185073|1
1737416490000|2025-01-20 23:41:30|185415.1|185073.1|185426.2|185084.2|185426.2|185084.2|185415.1|185073.1|3
1737416500000|2025-01-20 23:41:40|185426.1|185084.1|185426.5|185084.5|185426.5|185084.5|185426.1|185084.1|2
1737416520000|2025-01-20 23:42:00|185426.4|185084.4|185426.4|185084.4|185426.4|185084.4|185426.4|185084.4|1
1737416530000|2025-01-20 23:42:10|185415.5|185073.5|185415.4|185073.4|185415.5|185073.5|185415.4|185073.4|2
1737416540000|2025-01-20 23:42:20|185405.4|185063.4|185403.6|185061.6|185405.4|185063.4|185402.4|185060.4|8
1737416550000|2025-01-20 23:42:30|185420.3|185078.3|185420|185078|185463.8|185121.8|185420|185078|4
1737416560000|2025-01-20 23:42:40|185418.5|185076.5|185417.1|185075.1|185418.8|185076.8|185417.1|185075.1|4
1737416570000|2025-01-20 23:42:50|185417.2|185075.2|185417.5|185075.5|185417.5|185075.5|185417.2|185075.2|2
1737416580000|2025-01-20 23:43:00|185417.6|185075.6|185399.3|185057.3|185417.6|185075.6|185398.7|185056.7|3
1737416590000|2025-01-20 23:43:10|185400|185058|185401.1|185059.1|185401.1|185059.1|185400|185058|2
1737416600000|2025-01-20 23:43:20|185400|185058|185418|185076|185418|185076|185398.2|185056.2|6
1737416610000|2025-01-20 23:43:30|185418.1|185076.1|185418.1|185076.1|185418.1|185076.1|185418.1|185076.1|1
1737416620000|2025-01-20 23:43:40|185418.3|185076.3|185418.1|185076.1|185426.9|185084.9|185418.1|185076.1|5
1737416630000|2025-01-20 23:43:50|185418.9|185076.9|185400.8|185058.8|185427.2|185085.2|185400.8|185058.8|4
1737416640000|2025-01-20 23:44:00|185400.9|185058.9|185401|185059|185401|185059|185400.9|185058.9|2
1737416650000|2025-01-20 23:44:10|185400.8|185058.8|185418.2|185076.2|185418.3|185076.3|185400.8|185058.8|4
1737416660000|2025-01-20 23:44:20|185418|185076|185427.8|185085.8|185427.8|185085.8|185418|185076|7
1737416670000|2025-01-20 23:44:30|185419.2|185077.2|185421|185079|185421.2|185079.2|185419.2|185077.2|8
1737416680000|2025-01-20 23:44:40|185420.8|185078.8|185421.1|185079.1|185421.4|185079.4|185420.8|185078.8|4
1737416690000|2025-01-20 23:44:50|185429.6|185087.6|185405|185063|185430|185088|185405|185063|13
1737416700000|2025-01-20 23:45:00|185461.9|185119.9|185461.8|185119.8|185474.4|185132.4|185461.3|185119.3|16
1737416710000|2025-01-20 23:45:10|185462|185120|185458.2|185116.2|185474.4|185132.4|185458.2|185116.2|12
1737416720000|2025-01-20 23:45:20|185458.1|185116.1|185458.2|185116.2|185459|185117|185450.9|185108.9|13
1737416730000|2025-01-20 23:45:30|185429.5|185087.5|185428.6|185086.6|185429.5|185087.5|185428.6|185086.6|11
1737416740000|2025-01-20 23:45:40|185428.5|185086.5|185418.5|185076.5|185428.5|185086.5|185418.5|185076.5|7
1737416750000|2025-01-20 23:45:50|185418.3|185076.3|185418.2|185076.2|185418.3|185076.3|185418|185076|7
1737416760000|2025-01-20 23:46:00|185418|185076|185417.3|185075.3|185418|185076|185417.3|185075.3|4
1737416770000|2025-01-20 23:46:10|185417|185075|185427.1|185085.1|185427.1|185085.1|185417|185075|2
1737416780000|2025-01-20 23:46:20|185426.8|185084.8|185426.5|185084.5|185426.8|185084.8|185426.5|185084.5|2
1737416790000|2025-01-20 23:46:30|185426.1|185084.1|185426.1|185084.1|185426.1|185084.1|185426.1|185084.1|1
1737416800000|2025-01-20 23:46:40|185426.4|185084.4|185415.6|185073.6|185426.4|185084.4|185415.5|185073.5|3
1737416810000|2025-01-20 23:46:50|185415.3|185073.3|185415.3|185073.3|185415.3|185073.3|185415.3|185073.3|1
1737416820000|2025-01-20 23:47:00|185415.2|185073.2|185426.1|185084.1|185426.1|185084.1|185415.2|185073.2|2
1737416830000|2025-01-20 23:47:10|185426.2|185084.2|185426.2|185084.2|185426.2|185084.2|185426.2|185084.2|1
1737416840000|2025-01-20 23:47:20|185426.1|185084.1|185426.2|185084.2|185426.2|185084.2|185426.1|185084.1|2
1737416860000|2025-01-20 23:47:40|185415.2|185073.2|185414.6|185072.6|185415.2|185073.2|185414.6|185072.6|3
1737416870000|2025-01-20 23:47:50|185413.5|185071.5|185413.5|185071.5|185413.5|185071.5|185413.5|185071.5|1
1737416880000|2025-01-20 23:48:00|185413.6|185071.6|185425.3|185083.3|185425.3|185083.3|185413.6|185071.6|2
1737416890000|2025-01-20 23:48:10|185425.4|185083.4|185425.1|185083.1|185425.4|185083.4|185425.1|185083.1|3
1737416900000|2025-01-20 23:48:20|185425.4|185083.4|185424.8|185082.8|185425.4|185083.4|185424.8|185082.8|2
1737416910000|2025-01-20 23:48:30|185414.9|185072.9|185414.9|185072.9|185414.9|185072.9|185414.9|185072.9|1
1737416920000|2025-01-20 23:48:40|185414.1|185072.1|185414.3|185072.3|185414.3|185072.3|185414.1|185072.1|2
1737416930000|2025-01-20 23:48:50|185414.5|185072.5|185425.9|185083.9|185425.9|185083.9|185414.5|185072.5|3
1737416940000|2025-01-20 23:49:00|185425.8|185083.8|185425.6|185083.6|185425.8|185083.8|185425.6|185083.6|2
1737416950000|2025-01-20 23:49:10|185425.5|185083.5|185425.4|185083.4|185425.5|185083.5|185425.4|185083.4|2
1737416960000|2025-01-20 23:49:20|185425.3|185083.3|185413.5|185071.5|185425.3|185083.3|185413.5|185071.5|2
1737416970000|2025-01-20 23:49:30|185413.4|185071.4|185413.4|185071.4|185413.4|185071.4|185413.4|185071.4|1
1737416980000|2025-01-20 23:49:40|185413.5|185071.5|185414.7|185072.7|185414.7|185072.7|185413.5|185071.5|2
1737416990000|2025-01-20 23:49:50|185425.9|185083.9|185425.9|185083.9|185425.9|185083.9|185425.9|185083.9|1
1737417010000|2025-01-20 23:50:10|185426.8|185084.8|185426.8|185084.8|185426.8|185084.8|185426.8|185084.8|1
1737417020000|2025-01-20 23:50:20|185427.1|185085.1|185402.7|185060.7|185427.1|185085.1|185402.7|185060.7|6
1737417030000|2025-01-20 23:50:30|185402.2|185060.2|185403.2|185061.2|185403.2|185061.2|185402.2|185060.2|5
1737417040000|2025-01-20 23:50:40|185403.7|185061.7|185420.2|185078.2|185420.5|185078.5|185403.7|185061.7|5
1737417050000|2025-01-20 23:50:50|185420.7|185078.7|185421.5|185079.5|185421.5|185079.5|185420.7|185078.7|3
1737417060000|2025-01-20 23:51:00|185448.1|185106.1|185448.2|185106.2|185452.5|185110.5|185448.1|185106.1|4
1737417070000|2025-01-20 23:51:10|185448.3|185106.3|185448|185106|185448.3|185106.3|185447.9|185105.9|3
1737417080000|2025-01-20 23:51:20|185455.9|185113.9|185456.3|185114.3|185456.8|185114.8|185455.9|185113.9|3
1737417090000|2025-01-20 23:51:30|185406.3|185064.3|185406.2|185064.2|185406.6|185064.6|185406.2|185064.2|3
1737417100000|2025-01-20 23:51:40|185415.7|185073.7|185465.5|185123.5|185481.6|185139.6|185415.7|185073.7|8
1737417130000|2025-01-20 23:52:10|185466.5|185124.5|185482.6|185140.6|185482.6|185140.6|185466.1|185124.1|3
1737417140000|2025-01-20 23:52:20|185482.5|185140.5|185482.6|185140.6|185484.3|185142.3|185482.5|185140.5|4
1737417150000|2025-01-20 23:52:30|185482.5|185140.5|185465.5|185123.5|185482.6|185140.6|185465.5|185123.5|3
1737417160000|2025-01-20 23:52:40|185465.3|185123.3|185464.8|185122.8|185465.6|185123.6|185425.3|185083.3|7
1737417170000|2025-01-20 23:52:50|185454.8|185112.8|185464.8|185122.8|185464.8|185122.8|185454.8|185112.8|2
1737417180000|2025-01-20 23:53:00|185466|185124|185414.2|185072.2|185483.2|185141.2|185414.2|185072.2|5
1737417190000|2025-01-20 23:53:10|185483.2|185141.2|185414.3|185072.3|185483.2|185141.2|185414.2|185072.2|3
1737417200000|2025-01-20 23:53:20|185413.3|185071.3|185414.9|185072.9|185414.9|185072.9|185413.3|185071.3|3
1737417210000|2025-01-20 23:53:30|185426.1|185084.1|185425.7|185083.7|185426.2|185084.2|185425.7|185083.7|3
1737417220000|2025-01-20 23:53:40|185425.5|185083.5|185426.1|185084.1|185426.1|185084.1|185425.5|185083.5|3
1737417230000|2025-01-20 23:53:50|185426.4|185084.4|185426.3|185084.3|185426.5|185084.5|185426.3|185084.3|3
1737417240000|2025-01-20 23:54:00|185415.2|185073.2|185414.3|185072.3|185415.2|185073.2|185414.3|185072.3|3
1737417250000|2025-01-20 23:54:10|185414.2|185072.2|185414.1|185072.1|185414.2|185072.2|185414.1|185072.1|2
1737417260000|2025-01-20 23:54:20|185415.1|185073.1|185426|185084|185426|185084|185414.8|185072.8|3
1737417270000|2025-01-20 23:54:30|185425.8|185083.8|185425.8|185083.8|185425.8|185083.8|185425.8|185083.8|1
1737417280000|2025-01-20 23:54:40|185425.6|185083.6|185425.6|185083.6|185425.6|185083.6|185425.6|185083.6|1
1737417290000|2025-01-20 23:54:50|185425.4|185083.4|185425.6|185083.6|185425.6|185083.6|185425.4|185083.4|2
1737417300000|2025-01-20 23:55:00|185414.2|185072.2|185414.1|185072.1|185414.4|185072.4|185414.1|185072.1|4
1737417310000|2025-01-20 23:55:10|185413|185071|185412.6|185070.6|185413|185071|185412.6|185070.6|3
1737417320000|2025-01-20 23:55:20|185424.7|185082.7|185425.7|185083.7|185425.7|185083.7|185424.7|185082.7|2
1737417330000|2025-01-20 23:55:30|185424.7|185082.7|185424.7|185082.7|185424.7|185082.7|185424.7|185082.7|1
1737417340000|2025-01-20 23:55:40|185424.6|185082.6|185424.6|185082.6|185424.6|185082.6|185424.6|185082.6|1
1737417350000|2025-01-20 23:55:50|185412.4|185070.4|185412.4|185070.4|185412.4|185070.4|185412.4|185070.4|1
1737417360000|2025-01-20 23:56:00|185412.3|185070.3|185413|185071|185413|185071|185412.3|185070.3|3
1737417370000|2025-01-20 23:56:10|185412.6|185070.6|185424.3|185082.3|185424.3|185082.3|185374.1|185032.1|9
1737417380000|2025-01-20 23:56:20|185424.2|185082.2|185424.3|185082.3|185424.3|185082.3|185424.2|185082.2|2
1737417390000|2025-01-20 23:56:30|185424.4|185082.4|185424.2|185082.2|185424.4|185082.4|185424.2|185082.2|2
1737417400000|2025-01-20 23:56:40|185424.3|185082.3|185412.2|185070.2|185424.4|185082.4|185412.2|185070.2|3
1737417410000|2025-01-20 23:56:50|185412.4|185070.4|185412.7|185070.7|185412.7|185070.7|185412.4|185070.4|2
1737417420000|2025-01-20 23:57:00|185412.9|185070.9|185413.2|185071.2|185413.2|185071.2|185412.9|185070.9|2
1737417430000|2025-01-20 23:57:10|185412.9|185070.9|185424.7|185082.7|185424.9|185082.9|185412.9|185070.9|3
1737417440000|2025-01-20 23:57:20|185425|185083|185425|185083|185425|185083|185425|185083|1
1737417450000|2025-01-20 23:57:30|185424.9|185082.9|185424.9|185082.9|185424.9|185082.9|185424.9|185082.9|1
1737417460000|2025-01-20 23:57:40|185424.8|185082.8|185412.9|185070.9|185424.8|185082.8|185412.9|185070.9|2
1737417470000|2025-01-20 23:57:50|185413|185071|185413|185071|185413|185071|185413|185071|1
1737417480000|2025-01-20 23:58:00|185413.4|185071.4|185425.2|185083.2|185425.2|185083.2|185413.4|185071.4|2
1737417490000|2025-01-20 23:58:10|185425.3|185083.3|185425.3|185083.3|185425.3|185083.3|185425.3|185083.3|1
1737417500000|2025-01-20 23:58:20|185425.2|185083.2|185425.3|185083.3|185425.3|185083.3|185425.2|185083.2|2
1737417510000|2025-01-20 23:58:30|185425.2|185083.2|185425.2|185083.2|185425.2|185083.2|185425.2|185083.2|1
1737417520000|2025-01-20 23:58:40|185413.6|185071.6|185413.6|185071.6|185413.6|185071.6|185413.6|185071.6|1
1737417530000|2025-01-20 23:58:50|185413.4|185071.4|185412.5|185070.5|185413.4|185071.4|185412.5|185070.5|2
1737417540000|2025-01-20 23:59:00|185424.6|185082.6|185423.8|185081.8|185424.6|185082.6|185423.8|185081.8|3
1737417550000|2025-01-20 23:59:10|185423.5|185081.5|185423.5|185081.5|185423.5|185081.5|185423.5|185081.5|1
1737417570000|2025-01-20 23:59:30|185423.9|185081.9|185411.8|185069.8|185423.9|185081.9|185411.8|185069.8|2
1737417580000|2025-01-20 23:59:40|185412|185070|185443.2|185101.2|185443.2|185101.2|185387.6|185045.6|8
1737417590000|2025-01-20 23:59:50|185442|185100|185468.4|185126.4|185470|185128|185432.5|185090.5|13
1737417600000|2025-01-21 00:00:00|185440.5|185098.5|185439.9|185097.9|185440.5|185098.5|185439.9|185097.9|6
1737417610000|2025-01-21 00:00:10|185439.8|185097.8|185439.8|185097.8|185440.2|185098.2|185439.4|185097.4|7
1737417620000|2025-01-21 00:00:20|185417.4|185075.4|185419.2|185077.2|185424.7|185082.7|185417.3|185075.3|6
1737417630000|2025-01-21 00:00:30|185419.1|185077.1|185418.1|185076.1|185419.1|185077.1|185418.1|185076.1|6
1737417640000|2025-01-21 00:00:40|185417.9|185075.9|185417|185075|185418|185076|185417|185075|4
1737417650000|2025-01-21 00:00:50|185416.4|185074.4|185418|185076|185418.1|185076.1|185416.4|185074.4|5
1737417660000|2025-01-21 00:01:00|185418.5|185076.5|185450.5|185108.5|185458.3|185116.3|185418.3|185076.3|6
1737417670000|2025-01-21 00:01:10|185450.3|185108.3|185476.3|185134.3|185476.3|185134.3|185449.3|185107.3|5
1737417680000|2025-01-21 00:01:20|185496|185154|185496.3|185154.3|185496.3|185154.3|185496|185154|2
1737417690000|2025-01-21 00:01:30|185496.1|185154.1|185496.4|185154.4|185496.4|185154.4|185496.1|185154.1|2
1737417700000|2025-01-21 00:01:40|185502.2|185160.2|185482.7|185140.7|185502.2|185160.2|185482.7|185140.7|2
1737417720000|2025-01-21 00:02:00|185485.9|185143.9|185482|185140|185485.9|185143.9|185482|185140|3
1737417730000|2025-01-21 00:02:10|185483.5|185141.5|185483.5|185141.5|185483.5|185141.5|185483.5|185141.5|1
1737417740000|2025-01-21 00:02:20|185507.4|185165.4|185507.4|185165.4|185507.4|185165.4|185507.4|185165.4|1
1737417760000|2025-01-21 00:02:40|185487.9|185145.9|185487.9|185145.9|185487.9|185145.9|185487.9|185145.9|1
1737417770000|2025-01-21 00:02:50|185486.3|185144.3|185485.8|185143.8|185486.3|185144.3|185485.8|185143.8|2
1737417780000|2025-01-21 00:03:00|185487.5|185145.5|185490.2|185148.2|185491.4|185149.4|185487.5|185145.5|3
1737417790000|2025-01-21 00:03:10|185491.4|185149.4|185494.9|185152.9|185494.9|185152.9|185491.4|185149.4|2
1737417800000|2025-01-21 00:03:20|185507.6|185165.6|185507.6|185165.6|185507.6|185165.6|185507.6|185165.6|1
1737417810000|2025-01-21 00:03:30|185517.1|185175.1|185493.7|185151.7|185517.1|185175.1|185493.7|185151.7|2
1737417840000|2025-01-21 00:04:00|185496.2|185154.2|185389|185047|185496.2|185154.2|185388.1|185046.1|9
1737417850000|2025-01-21 00:04:10|185389.1|185047.1|185391.2|185049.2|185391.2|185049.2|185389.1|185047.1|7
1737417860000|2025-01-21 00:04:20|185391.1|185049.1|185391.1|185049.1|185391.1|185049.1|185390.9|185048.9|4
1737417870000|2025-01-21 00:04:30|185391.3|185049.3|185391.2|185049.2|185391.3|185049.3|185370.4|185028.4|7
1737417880000|2025-01-21 00:04:40|185371|185029|185382.7|185040.7|185396|185054|185371|185029|6
1737417890000|2025-01-21 00:04:50|185383.4|185041.4|185373.9|185031.9|185390.1|185048.1|185373.9|185031.9|5
1737417900000|2025-01-21 00:05:00|185388.1|185046.1|185386.4|185044.4|185388.1|185046.1|185386.3|185044.3|10
1737417910000|2025-01-21 00:05:10|185381.7|185039.7|185393.6|185051.6|185394.1|185052.1|185381.7|185039.7|9
1737417920000|2025-01-21 00:05:20|185393.8|185051.8|185403.1|185061.1|185403.1|185061.1|185380.8|185038.8|6
1737417930000|2025-01-21 00:05:30|185405|185063|185332.9|184990.9|185405|185063|185332.9|184990.9|12
1737417940000|2025-01-21 00:05:40|185330.6|184988.6|185327.1|184985.1|185330.6|184988.6|185326.4|184984.4|5
1737417950000|2025-01-21 00:05:50|185325.8|184983.8|185326|184984|185326|184984|185325.7|184983.7|8
1737417960000|2025-01-21 00:06:00|185325.8|184983.8|185340.2|184998.2|185340.2|184998.2|185323.4|184981.4|9
1737417970000|2025-01-21 00:06:10|185340.6|184998.6|185340.1|184998.1|185340.6|184998.6|185340.1|184998.1|3
1737417980000|2025-01-21 00:06:20|185340.4|184998.4|185336.6|184994.6|185340.4|184998.4|185336.6|184994.6|9
1737417990000|2025-01-21 00:06:30|185336.7|184994.7|185320.4|184978.4|185336.7|184994.7|185320.4|184978.4|5
1737418000000|2025-01-21 00:06:40|185320.6|184978.6|185320.4|184978.4|185320.6|184978.6|185320.4|184978.4|4
1737418010000|2025-01-21 00:06:50|185324.8|184982.8|185305.5|184963.5|185324.8|184982.8|185305.5|184963.5|6
1737418020000|2025-01-21 00:07:00|185304.9|184962.9|185290.2|184948.2|185304.9|184962.9|185290.2|184948.2|6
1737418030000|2025-01-21 00:07:10|185290.4|184948.4|185286.4|184944.4|185290.4|184948.4|185286.2|184944.2|12
1737418040000|2025-01-21 00:07:20|185286.5|184944.5|185281.2|184939.2|185290.5|184948.5|185280.4|184938.4|9
1737418050000|2025-01-21 00:07:30|185277.7|184935.7|185244.7|184902.7|185277.7|184935.7|185244.7|184902.7|8
1737418060000|2025-01-21 00:07:40|185242.2|184900.2|185182.7|184846.4|185242.2|184900.2|185177.8|184835.8|11
1737418070000|2025-01-21 00:07:50|185179.9|184849.2|185177.6|184851.8|185179.9|184851.8|185177.6|184849.2|6
1737418080000|2025-01-21 00:08:00|185177.3|184852.2|185176|184854.8|185177.3|184854.8|185175.8|184852.2|6
1737418090000|2025-01-21 00:08:10|185173.6|184856.1|185182.3|184858.4|185211.4|184869.4|185152.4|184831|9
1737418100000|2025-01-21 00:08:20|185178.3|184873.2|185154.6|184875.8|185178.3|184875.8|185154.6|184873.2|8
1737418110000|2025-01-21 00:08:30|185153.4|184876.6|185102.5|184972.5|185153.4|184972.5|185102.5|184876.6|2
1737418120000|2025-01-21 00:08:40|185172.8|184878.5|185172.3|184881.6|185174.8|184881.6|185172.3|184878.5|9
1737418130000|2025-01-21 00:08:50|185172.6|184881.5|185172.6|184881.6|185173.5|184881.6|185172.6|184881.3|6
1737418140000|2025-01-21 00:09:00|185172.1|184882|185109.4|184863.7|185173|184882.6|185100.8|184863.7|11
1737418150000|2025-01-21 00:09:10|185109.3|184865.6|185107.4|184865.6|185109.3|184865.6|185107.4|184865.6|2
1737418160000|2025-01-21 00:09:20|185106.1|184866.7|185104.7|184868.3|185106.1|184898.6|185028.6|184866.7|9
1737418170000|2025-01-21 00:09:30|185104.6|184868.5|185167.4|184844|185168.6|184868.8|185103.4|184844|6
1737418180000|2025-01-21 00:09:40|185166|184845.3|185060|184854.4|185166|184871.7|185058.3|184845.3|15
1737418190000|2025-01-21 00:09:50|185061.1|184853.3|185060.7|184856.2|185061.1|184856.2|185060.3|184853.3|6
1737418200000|2025-01-21 00:10:00|185060.3|184856.6|185058.5|184854.1|185065.3|184860.9|185058.5|184853.4|12
1737418210000|2025-01-21 00:10:10|185058.9|184854.6|185024.2|184894.2|185065|184894.2|185021.3|184854.6|7
1737418220000|2025-01-21 00:10:20|185024.5|184894.5|185023.6|184893.6|185025.3|184895.3|185023.6|184893.6|7
1737418230000|2025-01-21 00:10:30|185023.8|184893.8|185012.6|184757.1|185038.7|184893.8|185012.6|184752.3|7
1737418240000|2025-01-21 00:10:40|185009.8|184756.6|185006.8|184743.8|185009.8|184756.6|185004.1|184743.8|6
1737418250000|2025-01-21 00:10:50|185007.2|184743.4|185007.5|184743.1|185007.5|184743.4|185007.2|184743.1|3
1737418260000|2025-01-21 00:11:00|185007.8|184742.7|185013.7|184745.1|185014.5|184762.1|184997.2|184742.7|9
1737418270000|2025-01-21 00:11:10|185005.5|184745.3|184962.8|184732|185014.5|184745.3|184959|184709.4|12
1737418280000|2025-01-21 00:11:20|184967.4|184731.6|184969.7|184728.5|184969.7|184731.6|184967.4|184728.5|7
1737418290000|2025-01-21 00:11:30|184969.5|184728.7|184984.6|184733.9|184984.9|184733.9|184968.9|184728.7|10
1737418300000|2025-01-21 00:11:40|184989.8|184738.4|184897.9|184767.9|184989.8|184767.9|184897.9|184720.2|8
1737418310000|2025-01-21 00:11:50|184898.3|184768.3|184897.9|184767.9|184898.3|184768.3|184897.9|184767.9|2
1737418320000|2025-01-21 00:12:00|184900.5|184770.5|184898.2|184768.2|184900.6|184770.6|184898.2|184768.2|8
1737418330000|2025-01-21 00:12:10|184898.3|184768.3|184971.6|184684|184972.1|184768.8|184898.3|184684|6
1737418340000|2025-01-21 00:12:20|184972.1|184684.5|184970.5|184686.9|184972.1|184687.2|184969|184684.5|12
1737418350000|2025-01-21 00:12:30|184969.9|184687.4|185022.7|184747.7|185024|184761.4|184969.9|184687.4|15
1737418360000|2025-01-21 00:12:40|185022.5|184748.3|184985.2|184775.9|185027.3|184775.9|184985.2|184745.9|26
1737418370000|2025-01-21 00:12:50|184985|184784.5|184986.4|184765.3|185010.3|184784.5|184985|184753.7|7
1737418380000|2025-01-21 00:13:00|184989.8|184783|185011.1|184764.2|185011.1|184783|184989.8|184750.8|15
1737418390000|2025-01-21 00:13:10|185010.6|184763.7|185034.7|184735.2|185035.7|184765|185008.3|184735.2|15
1737418400000|2025-01-21 00:13:20|185035|184735.5|185045|184722.7|185045|184735.5|185035|184722.7|11
1737418410000|2025-01-21 00:13:30|185044.7|184722.9|185045.4|184722.2|185045.7|184722.9|185044.7|184722|6
1737418420000|2025-01-21 00:13:40|185045.2|184722.5|185047.5|184719.9|185047.5|184722.5|185045.2|184719.5|16
1737418430000|2025-01-21 00:13:50|185047.3|184720.2|185046.9|184720.7|185047.3|184720.7|185046.9|184720.2|4
1737418440000|2025-01-21 00:14:00|185036.5|184728.3|185035.3|184729.9|185036.6|184730.6|185034.3|184728.3|10
1737418450000|2025-01-21 00:14:10|185032.3|184732.5|185033|184735.2|185034.5|184735.2|185030.6|184732.5|10
1737418460000|2025-01-21 00:14:20|185028.3|184736.5|185036.9|184725.5|185036.9|184738.3|185026.9|184725.4|12
1737418470000|2025-01-21 00:14:30|185037|184725.4|185038|184727.7|185038|184728.3|185036.7|184725.4|7
1737418480000|2025-01-21 00:14:40|185039.8|184718.1|185040.1|184718.8|185040.1|184719.6|185039.2|184718.1|16
1737418490000|2025-01-21 00:14:50|185040.4|184718.7|185036|184737.6|185040.4|184737.6|185034.1|184718.1|11
1737418500000|2025-01-21 00:15:00|185034.1|184736.1|185018.4|184786.9|185041.7|184802.3|185018.4|184735.4|19
1737418510000|2025-01-21 00:15:10|185021.7|184787.6|185018.9|184779.9|185021.7|184789.4|185018.1|184779|18
1737418520000|2025-01-21 00:15:20|185018.2|184780.5|185017.2|184780.6|185018.3|184781|185017.2|184778.7|11
1737418530000|2025-01-21 00:15:30|185017.4|184781.1|185013|184783.3|185053.7|184784.3|185012.7|184761.2|16
1737418540000|2025-01-21 00:15:40|185012.7|184784.3|185014|184792.3|185014|184793.9|185011.7|184779.7|8
1737418550000|2025-01-21 00:15:50|185013.7|184793|185027.5|184782.8|185028|184793|185013.5|184782.8|6
1737418560000|2025-01-21 00:16:00|185026.2|184784.1|185007.9|184804.6|185026.8|184804.6|185007.9|184783.5|5
1737418570000|2025-01-21 00:16:10|185008.3|184805.2|185029.5|184782.3|185030.6|184805.2|185008.3|184780.4|9
1737418580000|2025-01-21 00:16:20|185060.4|184758.7|185053|184762.7|185068.4|184768.2|185051|184758.6|20
1737418590000|2025-01-21 00:16:30|185063|184763.6|185050|184769.8|185063.8|184769.8|185050|184763.6|3
1737418600000|2025-01-21 00:16:40|185051|184767.1|185048|184772.8|185051|184772.8|185048|184766.5|5
1737418610000|2025-01-21 00:16:50|185052|184767.5|185067.3|184772.4|185068.3|184774.2|185048|184766.3|18
1737418620000|2025-01-21 00:17:00|185065.5|184760.1|185067.6|184767|185067.6|184772.4|185065.5|184757.5|18
1737418630000|2025-01-21 00:17:10|185067.1|184769|185067|184766.3|185067.9|184770.7|185066.5|184765.7|9
1737418640000|2025-01-21 00:17:20|185067.9|184767.7|185051|184766.3|185067.9|184770.4|185050|184766.3|7
1737418650000|2025-01-21 00:17:30|185053|184765.6|185051|184766.5|185053|184766.5|185051|184762.3|3
1737418660000|2025-01-21 00:17:40|185061.3|184765.7|185068.2|184751.7|185068.7|184765.7|185053|184751.7|12
1737418670000|2025-01-21 00:17:50|185067.8|184751.5|185061.8|184750|185068.8|184751.5|185061.8|184743.4|9
1737418680000|2025-01-21 00:18:00|185063.2|184747|185068|184762.5|185068|184765.8|185062|184747|9
1737418690000|2025-01-21 00:18:10|185061.9|184755.8|185019.5|184779.7|185065.3|184780.7|185005.7|184753.8|8
1737418700000|2025-01-21 00:18:20|185019.7|184771.3|185005.7|184771.3|185019.7|184772.5|185005|184770|6
1737418710000|2025-01-21 00:18:30|185005|184772.5|185005.7|184771.1|185021.2|184780.7|185005|184770|5
1737418720000|2025-01-21 00:18:40|185031.9|184749.2|185028.2|184799.2|185065.7|184799.2|185028.2|184749.2|5
1737418730000|2025-01-21 00:18:50|185028|184793.8|185065|184729.5|185066.7|184793.8|185028|184723.1|6
1737418740000|2025-01-21 00:19:00|185063|184730.1|185053.4|184711.4|185063|184730.1|185051.5|184709.5|14
1737418750000|2025-01-21 00:19:10|185053.6|184711.6|185048.1|184706.1|185054.4|184712.4|185048.1|184706.1|10
1737418760000|2025-01-21 00:19:20|185048.2|184706.2|185048.3|184706.3|185050.6|184708.6|185048.2|184706.2|15
1737418770000|2025-01-21 00:19:30|185049.6|184707.6|185051.5|184709.5|185052.1|184710.1|185049.1|184707.1|11
1737418780000|2025-01-21 00:19:40|185051.1|184709.1|185051|184709|185051.9|184709.9|185051|184709|9
1737418790000|2025-01-21 00:19:50|185051.4|184709.4|185058.3|184717.6|185058.3|184718.6|185050.2|184708.2|9
1737418800000|2025-01-21 00:20:00|185057.6|184716.8|185052.7|184710.7|185057.6|184716.8|185050.8|184708.8|17
1737418810000|2025-01-21 00:20:10|185052.5|184710.5|185048.8|184706.8|185052.9|184710.9|185047.4|184705.4|17
1737418820000|2025-01-21 00:20:20|185047.9|184705.9|185047.7|184705.7|185051.6|184709.6|185046.5|184704.5|22
1737418830000|2025-01-21 00:20:30|185048.7|184706.7|185057.7|184716|185058.1|184716.2|185047.5|184705.5|15
1737418840000|2025-01-21 00:20:40|185056.9|184714.9|185056.6|184714.6|185057.1|184715.1|185056.4|184714.4|6
1737418850000|2025-01-21 00:20:50|185056.8|184714.8|185054|184715.2|185056.8|184715.2|185054|184714.8|3
1737418860000|2025-01-21 00:21:00|185053.9|184714.6|185050.3|184708.3|185053.9|184714.6|185049|184707|10
1737418870000|2025-01-21 00:21:10|185050.1|184708.1|185047.7|184705.7|185050.1|184708.1|185046.7|184704.7|15
1737418880000|2025-01-21 00:21:20|185047.1|184705.1|185043.8|184701.8|185047.1|184708.6|185001.3|184701.4|12
1737418890000|2025-01-21 00:21:30|185043.6|184701.6|185043.9|184701.9|185043.9|184701.9|185039.3|184697.3|14
1737418900000|2025-01-21 00:21:40|185043.7|184701.7|185043.9|184701.9|185043.9|184701.9|185043.1|184701.1|8
1737418910000|2025-01-21 00:21:50|185043.6|184701.6|185045.6|184703.6|185045.9|184703.9|185043.6|184701.6|5
1737418920000|2025-01-21 00:22:00|185045.9|184703.9|185047.1|184705.1|185047.1|184705.1|185045.9|184703.9|5
1737418930000|2025-01-21 00:22:10|185047.4|184705.4|185047.7|184705.7|185048|184706|185047.4|184705.4|5
1737418940000|2025-01-21 00:22:20|185047.4|184705.4|185045.2|184703.2|185047.4|184705.4|185045|184703|7
1737418950000|2025-01-21 00:22:30|185045.4|184703.4|185045.4|184703.4|185045.7|184703.7|185045.4|184703.4|3
1737418960000|2025-01-21 00:22:40|185045.6|184703.6|185045.6|184703.6|185045.6|184703.6|185045.6|184703.6|1
1737418970000|2025-01-21 00:22:50|185045.9|184703.9|185047.9|184705.9|185047.9|184705.9|185045.9|184703.9|5
1737418980000|2025-01-21 00:23:00|185048|184706|185047|184705|185048|184706|185046.9|184704.9|3
1737418990000|2025-01-21 00:23:10|185047.3|184705.3|185056.1|184714.1|185056.5|184725.8|185047.3|184705.3|9
1737419000000|2025-01-21 00:23:20|185056.4|184714.4|185056.8|184714.8|185056.8|184715.2|185056.4|184714.4|5
1737419010000|2025-01-21 00:23:30|185056.9|184715.2|185055.9|184718|185056.9|184725.5|185051.6|184715.2|9
1737419020000|2025-01-21 00:23:40|185056.6|184717.5|185053.3|184723|185056.7|184725|185052.5|184714.6|10
1737419030000|2025-01-21 00:23:50|185052.8|184724.6|185043.1|184740.8|185052.8|184740.8|185043.1|184708.5|12
1737419040000|2025-01-21 00:24:00|185045.8|184733.4|185047.9|184725.6|185048.4|184733.4|185045.8|184724.4|11
1737419050000|2025-01-21 00:24:10|185048|184725.4|185052.7|184710.7|185053.6|184725.8|185047.9|184709.9|12
1737419060000|2025-01-21 00:24:20|185051.8|184709.8|185050.4|184708.4|185052|184710|185049.9|184707.9|10
1737419070000|2025-01-21 00:24:30|185050.9|184708.9|185052.6|184715.8|185052.6|184715.8|185050.5|184708.5|5
1737419080000|2025-01-21 00:24:40|185052.5|184715.7|185046|184732.7|185052.5|184732.7|185046|184715.7|5
1737419090000|2025-01-21 00:24:50|184998.6|184780|184998.7|184778.6|184998.7|184780|184998.6|184778.6|2
1737419100000|2025-01-21 00:25:00|184998.4|184779.2|185051.8|184722.7|185051.9|184779.2|184998.4|184721|7
1737419110000|2025-01-21 00:25:10|185053.3|184721.1|185053|184717.3|185053.3|184721.1|185053|184716.4|5
1737419120000|2025-01-21 00:25:20|185053.3|184716.8|185050.4|184708.4|185053.8|184718.1|185050.4|184708.4|14
1737419130000|2025-01-21 00:25:30|185050.2|184708.2|185052|184710|185052|184710|185050.2|184708.2|9
1737419140000|2025-01-21 00:25:40|185051.7|184709.7|185046.2|184704.2|185051.7|184709.7|185046.2|184704.2|7
1737419150000|2025-01-21 00:25:50|185047.4|184705.4|185048.1|184706.1|185048.4|184706.4|185046.7|184704.7|11
1737419160000|2025-01-21 00:26:00|185047.6|184705.6|185046.2|184704.2|185049.1|184707.1|185045.9|184703.9|12
1737419170000|2025-01-21 00:26:10|185046.5|184704.5|185047.2|184705.2|185048.1|184706.1|185046.2|184704.2|14
1737419180000|2025-01-21 00:26:20|185047|184705|185047.4|184705.4|185047.7|184705.7|185045.2|184703.2|12
1737419190000|2025-01-21 00:26:30|185047.9|184705.9|185047.5|184705.5|185048.9|184706.9|185047.2|184705.2|9
1737419200000|2025-01-21 00:26:40|185048.1|184706.1|185047.2|184726.9|185053.7|184728.5|185046.7|184706.1|18
1737419210000|2025-01-21 00:26:50|185046.8|184727.8|185057.1|184715.1|185063.2|184738.4|185046.6|184714.3|12
1737419220000|2025-01-21 00:27:00|185055.3|184713.3|185055.6|184753.3|185062.2|184753.3|185055.3|184713.3|16
1737419230000|2025-01-21 00:27:10|185061.1|184749.5|185054.3|184749.5|185061.1|184753.3|185048.8|184749.5|4
1737419240000|2025-01-21 00:27:20|185054.1|184749.6|185054.8|184758.1|185055.2|184758.4|185048.7|184747.3|8
1737419250000|2025-01-21 00:27:30|185054.7|184758.3|185047.8|184732.1|185054.7|184760.1|185045.1|184732.1|8
1737419260000|2025-01-21 00:27:40|185048.2|184731.2|185049.8|184726.5|185049.8|184731.2|185048.2|184726.5|2
1737419270000|2025-01-21 00:27:50|185055.2|184717.7|185058.1|184719|185058.1|184724.5|185052.6|184710.6|13
1737419280000|2025-01-21 00:28:00||184719.3||184719.3||184719.3||184719.3|1
1737419290000|2025-01-21 00:28:10|184959.5|184829.5|185058.1|184716.1|185058.1|184829.5|184939|184716.1|7
1737419300000|2025-01-21 00:28:20|185046|184740|185056|184722.1|185056|184740|185046|184722.1|2
1737419310000|2025-01-21 00:28:30|185056.1|184740|185044|184745|185056.1|184756|185040|184722.5|8
1737419320000|2025-01-21 00:28:40|185053||185053||185053||185053||1
1737419330000|2025-01-21 00:28:50|185050.3|184756|185053|184726.9|185053|184756|185050.3|184726.9|3
1737419340000|2025-01-21 00:29:00|185050.3|184756|185053|184745|185053|184756|185050.3|184726.9|3
1737419350000|2025-01-21 00:29:10|185044|184829.5|185040|184737.5|185059.7|184829.5|184959.5|184735.2|11
1737419360000|2025-01-21 00:29:20||184756||184738||184756||184738|2
1737419370000|2025-01-21 00:29:30||184756||184756||184756||184756|1
1737419380000|2025-01-21 00:29:40|185054.2|184738|185047.4|184730|185056.5|184738.1|185047.4|184729.7|9
1737419390000|2025-01-21 00:29:50|185044.1|184737.4|185048.1|184736.6|185051.6|184737.9|185044.1|184721.9|6
1737419400000|2025-01-21 00:30:00|185049|184756|185052.1|184730.2|185052.1|184756|185048.7|184728.8|7
1737419410000|2025-01-21 00:30:10|185038|184747|185047.4|184747|185047.4|184758|185038|184747|4
1737419420000|2025-01-21 00:30:20|185038|184742|185051.6|184709.6|185054.3|184742|185038|184709.1|15
1737419430000|2025-01-21 00:30:30|185053.4|184711.4|185053.7|184715.5|185057.7|184717|185049|184708.4|12
1737419440000|2025-01-21 00:30:40|185053.4|184716.6|185048.1|184728.1|185054.2|184740.7|185047.4|184713.8|14
1737419450000|2025-01-21 00:30:50|185053.5|184729.5|185067.8|184792.9|185068.4|184795.8|185048.1|184727|12
1737419460000|2025-01-21 00:31:00|185068.9|184791.8|185076.4|184791.9|185077.3|184796.2|185067.8|184788.9|20
1737419470000|2025-01-21 00:31:10|185076.2|184792.9|185076.5|184791.8|185076.7|184792.9|185070.5|184791.6|9
1737419480000|2025-01-21 00:31:20|185076.7|184791.3|185038.2|184804.1|185076.9|184804.1|185038.2|184770.1|18
1737419490000|2025-01-21 00:31:30|185030.2|184812.1|185070.4|184774.7|185083.2|184812.1|185030.2|184754.8|26
1737419500000|2025-01-21 00:31:40|185052.9|184789.8|185031.9|184814.4|185078.3|184815.7|185028.9|184758.6|24
1737419510000|2025-01-21 00:31:50|185031.2|184815.7|185116.2|184805.7|185142.9|184816.4|185031.2|184759.4|23
1737419520000|2025-01-21 00:32:00|185110.7|184819.4|185139.2|184797.2|185143.4|184819.4|185107.2|184795.3|20
1737419530000|2025-01-21 00:32:10|185139.5|184797.5|185137.8|184795.8|185142.3|184800.3|185137.8|184795.8|13
1737419540000|2025-01-21 00:32:20|185138.3|184796.3|185126.4|184784.4|185142.8|184800.8|185125.9|184783.9|13
1737419550000|2025-01-21 00:32:30|185126.1|184784.1|185122.3|184780.3|185126.7|184784.7|185122.1|184780.1|11
1737419560000|2025-01-21 00:32:40|185125.5|184783.5|185126.3|184784.3|185126.3|184784.3|185125|184783|6
1737419570000|2025-01-21 00:32:50|185105.1|184805.4|185105.1|184805.4|185105.1|184805.4|185105.1|184805.4|1
1737419580000|2025-01-21 00:33:00|185101.7|184808.2|185138.9|184796.9|185138.9|184808.2|185079.7|184773|15
1737419590000|2025-01-21 00:33:10|185138.8|184796.8|185136.9|184794.9|185139.3|184797.3|185136.4|184794.4|8
1737419600000|2025-01-21 00:33:20|185142.3|184800.3|185136.7|184794.7|185142.3|184800.3|185136.7|184794.7|7
1737419610000|2025-01-21 00:33:30|185139.6|184797.6|185057|184849|185139.6|184849|185057|184797.6|5
1737419620000|2025-01-21 00:33:40|185056|184850|185126|184784|185126|184850|185056|184784|3
1737419630000|2025-01-21 00:33:50|185020|184890|185126.1|184784.1|185128.5|184890|185020|184784.1|3
1737419640000|2025-01-21 00:34:00|185095.9|184753.9|185101.3|184759.3|185101.3|184759.5|185094.3|184753.9|3
1737419650000|2025-01-21 00:34:10|185101.2|184759.2|185119.2|184777.2|185119.5|184794.2|185066.2|184759.2|9
1737419660000|2025-01-21 00:34:20|185115.1|184773.1|185085.4|184810.7|185115.1|184810.7|185085.4|184771.5|5
1737419670000|2025-01-21 00:34:30|185084.7|184811.3|185058|184847|185084.7|184847|185058|184811.3|6
1737419680000|2025-01-21 00:34:40|185057|184848|185055|184849|185057|184849|185055|184848|4
1737419690000|2025-01-21 00:34:50|185124|184782|185129.6|184787.6|185129.6|184787.6|185124|184782|4
1737419700000|2025-01-21 00:35:00|185128.7|184786.7|185129.1|184787.1|185130.1|184788.1|185125.2|184783.2|13
1737419710000|2025-01-21 00:35:10|185130.3|184788.3|185129|184787|185130.3|184830.2|185087.6|184785.8|19
1737419720000|2025-01-21 00:35:20|185114.9|184794.6|185228.1|184889.1|185228.1|184900.8|185096.2|184785.3|19
1737419730000|2025-01-21 00:35:30|185227.4|184890.3|185228.7|184892.1|185229.7|184909.2|185220.8|184890.1|14
1737419740000|2025-01-21 00:35:40|185229.1|184891.9|185229.1|184889.4|185230.3|184892.1|185229.1|184888.6|10
1737419750000|2025-01-21 00:35:50|185209.7|184904.8|185223.4|184894.1|185228.9|184904.8|185209.7|184890|4
1737419760000|2025-01-21 00:36:00|185197|184920.5|185221.8|184879.8|185224.6|184921.4|185196.5|184879.2|23
1737419770000|2025-01-21 00:36:10|185222.3|184880.3|185219.8|184877.8|185223|184914.5|185189.3|184877.8|14
1737419780000|2025-01-21 00:36:20|185220.2|184878.2|185220|184878|185220.2|184878.2|185220|184878|2
1737419790000|2025-01-21 00:36:30|185230.2|184888.9|185200|184905.4|185230.2|184909.1|185200|184886.9|18
1737419800000|2025-01-21 00:36:40|185198.4|184907|185229.7|184887.7|185229.8|184909.4|185198.4|184887.7|11
1737419810000|2025-01-21 00:36:50|185229.9|184887.9|185112.4|184781.8|185229.9|184907.8|185110.4|184781.8|11
1737419820000|2025-01-21 00:37:00|185121.8|184779.8|185121.8|184779.8|185121.9|184779.9|185121.6|184779.6|5
1737419830000|2025-01-21 00:37:10|185121.3|184780.2|185113|184788.6|185121.3|184788.6|185113|184780.2|13
1737419840000|2025-01-21 00:37:20|185112.4|184789.2|185128.7|184786.7|185130.7|184822|185107.6|184786.7|10
1737419850000|2025-01-21 00:37:30|185128.3|184786.3|185074|184844|185130|184844|185074|184786.3|9
1737419860000|2025-01-21 00:37:40|185073|184845|185102|184814.7|185104|184845|185071|184811.3|10
1737419870000|2025-01-21 00:37:50|185112.7|184802.2|185104.8|184807.2|185112.7|184807.2|185104.8|184802.2|6
1737419880000|2025-01-21 00:38:00|185104.4|184807.6|185087.5|184808|185104.4|184824|185087.5|184807.6|5
1737419890000|2025-01-21 00:38:10|185087|184824|185123.8|184783.5|185123.8|184824.5|185087|184783.5|5
1737419900000|2025-01-21 00:38:20|185118.5|184788.2|185091.6|184822|185118.5|184822|185091.6|184788.2|2
1737419920000|2025-01-21 00:38:40|185104.9|184807.6|185104.9|184807.6|185104.9|184807.6|185104.9|184807.6|1
1737419950000|2025-01-21 00:39:10|185091.6|184822|185091.6|184822.4|185091.6|184822.4|185091.6|184822|2
1737419960000|2025-01-21 00:39:20|185133.9|184791.9|185133.9|184791.9|185133.9|184791.9|185133.9|184791.9|1
1737419970000|2025-01-21 00:39:30|185134.2|184792.2|185102.4|184824.1|185134.2|184824.1|185102.4|184792.2|2
1737419980000|2025-01-21 00:39:40|185113.5|184809.7|185131.3|184789.3|185132.2|184809.7|185113.5|184788.5|5
1737419990000|2025-01-21 00:39:50|185113.2|184811.3|185129.7|184787.7|185129.7|184811.8|185112.5|184787.7|3
1737420000000|2025-01-21 00:40:00|185110.7|184809.6|185110.7|184809.6|185110.7|184809.6|185110.7|184809.6|1
1737420010000|2025-01-21 00:40:10|185098.6|184823.8|185098.6|184823.8|185098.6|184823.8|185098.6|184823.8|1
1737420020000|2025-01-21 00:40:20|185132.3|184790.3|185117.4|184787.6|185132.3|184790.3|185116.9|184784.9|6
1737420030000|2025-01-21 00:40:30|185086.6|184820.6|185123|184783.1|185123|184820.6|185086.6|184783.1|3
1737420040000|2025-01-21 00:40:40|185098.4|184809.5|185098.4|184809.5|185098.4|184809.5|185098.4|184809.5|1
1737420050000|2025-01-21 00:40:50|185123|184783.1|185123|184783.1|185123|184783.1|185123|184783.1|1
1737420060000|2025-01-21 00:41:00|185098.4|184809.5|185086.6|184820.6|185098.4|184820.6|185086.6|184809.5|2
1737420080000|2025-01-21 00:41:20|185089.1|184820.2|185134.6|184792.6|185134.6|184820.2|185089|184792.6|4
1737420090000|2025-01-21 00:41:30|185131.4|184789.4|185131.5|184789.5|185131.5|184789.5|185131.4|184789.4|4
1737420100000|2025-01-21 00:41:40|185131.6|184789.6|185215.2|184873.2|185216.2|184874.2|185131.6|184789.6|6
1737420110000|2025-01-21 00:41:50|185215.1|184873.1|185200.5|184884.5|185215.1|184884.5|185200.5|184872.8|9
1737420120000|2025-01-21 00:42:00|185199.7|184885.3|185215.2|184873.2|185215.2|184886.5|185198.5|184873.1|6
1737420130000|2025-01-21 00:42:10|185215.3|184873.3|185212.4|184870.4|185217.8|184875.8|185211.7|184869.7|8
1737420140000|2025-01-21 00:42:20|185213.2|184871.2|185215.3|184873.3|185215.3|184873.3|185213.2|184871.2|2
1737420150000|2025-01-21 00:42:30|185177.3|184911.9|185191.5|184898|185192|184911.9|185177.3|184898|3
1737420160000|2025-01-21 00:42:40|185191|184898.5|185214.3|184872.3|185214.3|184898.5|185191|184872.3|3
1737420170000|2025-01-21 00:42:50|185214.1|184872.1|185188|184896.8|185214.1|184896.8|185188|184872.1|2
1737420180000|2025-01-21 00:43:00|185170.5|184911.2|185211.9|184869.9|185211.9|184911.2|185170.5|184869.2|4
1737420190000|2025-01-21 00:43:10|185170.5|184911.9|185170.5|184911.9|185170.5|184911.9|185170.5|184911.9|1
1737420200000|2025-01-21 00:43:20|185171.2|184911.6|185131.8|184856.1|185215.5|184911.6|185131.8|184854.9|8
1737420210000|2025-01-21 00:43:30|185131.9|184857|185148|184850.6|185154.1|184859.5|185131.9|184842|8
1737420220000|2025-01-21 00:43:40|185147.6|184850.5|185147.1|184845|185148.1|184850.5|185147.1|184842.9|6
1737420230000|2025-01-21 00:43:50|185146.1|184846.2|185149|184852.5|185149|184853.5|185146.1|184846.2|7
1737420240000|2025-01-21 00:44:00|185147.7|184845.3|185146.2|184814.5|185153.2|184845.3|185144.9|184814.5|6
1737420260000|2025-01-21 00:44:20|185154.1|184812.1|185116|184850.6|185154.1|184850.6|185116|184812.1|2
1737420280000|2025-01-21 00:44:40|185115.5|184851.2|185094.4|184787.4|185154.5|184851.2|185094.4|184787.4|5
1737420290000|2025-01-21 00:44:50|185105.9|184810|185087.5|184810.4|185105.9|184810.4|185087.5|184810|3
1737420300000|2025-01-21 00:45:00|185087.1|184810.8|185035.7|184774|185087.1|184811.6|185035.5|184774|6
1737420310000|2025-01-21 00:45:10|185030.5|184768.1|185042.7|184779.3|185045.8|184780.3|185030|184764.1|15
1737420320000|2025-01-21 00:45:20|185042.5|184778.8|185042.7|184778.8|185042.7|184778.8|185042.5|184778.8|2
1737420330000|2025-01-21 00:45:30|185042.6|184778.9|185039.4|184765.4|185042.7|184780.3|185039.4|184765.4|4
1737420340000|2025-01-21 00:45:40|185041.2|184766|185040.5|184766.1|185041.2|184766.1|185040.5|184766|3
1737420350000|2025-01-21 00:45:50|185025.6|184778.5|185024.8|184777|185025.6|184837.5|184967.5|184777|7
1737420360000|2025-01-21 00:46:00|185024.3|184776|185024.8|184765.9|185024.8|184776|185024.3|184765.9|4
1737420370000|2025-01-21 00:46:10|185024.9|184767.8|185029.2|184769|185029.2|184769.7|185024.9|184767.8|6
1737420380000|2025-01-21 00:46:20|185048.6|184758.5|185005.9|184789.8|185048.6|184790.1|185005.9|184758.5|4
1737420390000|2025-01-21 00:46:30|185047.9|184790|185042.3|184769.1|185047.9|184790|185042.3|184757.6|6
1737420400000|2025-01-21 00:46:40|184970.4|184840.4|184970.4|184840.4|184970.4|184840.4|184970.4|184840.4|1
1737420410000|2025-01-21 00:46:50|184969.1|184839.1|185026.8|184781.6|185028.6|184839.1|184969.1|184781.6|4
1737420420000|2025-01-21 00:47:00|185027|184772.5|185025.5|184770.2|185027|184772.9|185025.3|184770.2|12
1737420430000|2025-01-21 00:47:10|185025.3|184769.1|185027|184766.9|185027|184769.1|185025.3|184766.9|5
1737420440000|2025-01-21 00:47:20|185043.7|184753.9|185042.4|184733.2|185050|184784.9|184994.2|184724.6|9
1737420450000|2025-01-21 00:47:30|184993.5|184782.1|185047.6|184716.7|185047.6|184782.1|184993.5|184716.7|2
1737420460000|2025-01-21 00:47:40|185048.3|184711.7|184997.9|184767.1|185052.1|184767.1|184997.9|184709.6|5
1737420470000|2025-01-21 00:47:50|184998.2|184766.7|185038|184721|185049.4|184766.7|184998.2|184710.5|9
1737420480000|2025-01-21 00:48:00|185044|184719|185052.2|184710.2|185054|184747.4|185044|184710.2|7
1737420490000|2025-01-21 00:48:10|185055.8|184713.8|185019.3|184749.5|185055.8|184749.5|185019.3|184711.9|8
1737420500000|2025-01-21 00:48:20|185052.5|184710.5|185049.8|184707.8|185056.1|184714.1|185049.8|184707.8|5
1737420510000|2025-01-21 00:48:30|185051.6|184709.6|185048|184709.8|185057.7|184715.7|185048|184706|9
1737420520000|2025-01-21 00:48:40|185047|184710.4|185049|184716|185056.1|184751.2|185025.5|184709.8|14
1737420530000|2025-01-21 00:48:50|185049.1|184715|185037.9|184757.9|185054.7|184759.2|185033.9|184712.7|11
1737420540000|2025-01-21 00:49:00|185038.2|184756.4|185050|184708|185051.1|184756.4|185038.2|184708|7
1737420550000|2025-01-21 00:49:10|185050.5|184708.5|185013.8|184769.8|185051.3|184769.8|185013.8|184708.5|15
1737420560000|2025-01-21 00:49:20|185013.3|184769.2|185032.9|184757.2|185044.1|184774.4|185010.5|184740.7|11
1737420570000|2025-01-21 00:49:30|185039.5|184739.3|185103.2|184787.8|185104|184788.1|185033.1|184737.3|18
1737420580000|2025-01-21 00:49:40|185107.9|184824|185233.4|184903.6|185243.6|184932.5|185107|184823.1|30
1737420590000|2025-01-21 00:49:50|185249.1|184907.1|185364.2|185022.2|185375|185033|185249.1|184907.1|38
1737420600000|2025-01-21 00:50:00|185374|185032|185445|185103|185455.9|185113.9|185367.4|185025.4|29
1737420610000|2025-01-21 00:50:10|185451.8|185109.8|185451.2|185109.2|185456.9|185114.9|185445.3|185103.3|31
1737420620000|2025-01-21 00:50:20|185460.2|185118.2|185475.5|185133.5|185560.7|185218.7|185460.1|185118.1|36
1737420630000|2025-01-21 00:50:30|185475.2|185133.2|185543.4|185201.4|185547.3|185205.3|185473|185131|37
1737420640000|2025-01-21 00:50:40|185547.1|185205.1|185730.6|185388.6|185787.1|185445.1|185542.8|185200.8|37
1737420650000|2025-01-21 00:50:50|185730.9|185388.9|185729.4|185387.4|185730.9|185388.9|185722.5|185380.5|36
1737420660000|2025-01-21 00:51:00|185726.3|185384.3|185881.2|185539.2|185881.2|185539.2|185725.4|185383.4|38
1737420670000|2025-01-21 00:51:10|185879.6|185537.6|185884.7|185542.7|185930.3|185588.3|185872.9|185530.9|35
1737420680000|2025-01-21 00:51:20|185884.4|185542.4|185879|185537|185922.7|185580.7|185825.6|185483.6|38
1737420690000|2025-01-21 00:51:30|185896.3|185554.3|185897.2|185555.2|185898.5|185556.5|185895.7|185553.7|38
1737420700000|2025-01-21 00:51:40|185897.8|185555.8|185877.6|185535.6|185897.8|185555.8|185875.9|185533.9|35
1737420710000|2025-01-21 00:51:50|185877.7|185535.7|185882.2|185556.2|185883.4|185557.6|185876.1|185534.1|34
1737420720000|2025-01-21 00:52:00|185881.6|185553.9|186081.6|185739.6|186097.8|185755.8|185877|185553.9|39
1737420730000|2025-01-21 00:52:10|186081.5|185739.5|186110.1|185768.1|186157.8|185815.8|186081.5|185739.5|36
1737420740000|2025-01-21 00:52:20|186109.2|185767.2|186238.4|185896.4|186272.4|185930.4|186109.2|185767.2|36
1737420750000|2025-01-21 00:52:30|186237.8|185895.8|186164.2|185822.2|186238.4|185896.4|186159.4|185817.4|36
1737420760000|2025-01-21 00:52:40|186163.3|185821.3|186053|185711|186163.3|185821.3|185985.5|185643.5|40
1737420770000|2025-01-21 00:52:50|186053.9|185711.9|186108.1|185766.1|186135.8|185793.8|186053.9|185711.9|38
1737420780000|2025-01-21 00:53:00|186108.2|185766.2|186135.4|185793.4|186191.5|185849.5|186053.7|185711.7|35
1737420790000|2025-01-21 00:53:10|186135.2|185793.2|186192.1|185850.1|186238.4|185896.4|186135.2|185793.2|31
1737420800000|2025-01-21 00:53:20|186192|185850|186130.2|185788.2|186192|185850|186126|185784|34
1737420810000|2025-01-21 00:53:30|186144.2|185802.2|186181|185839|186192.2|185850.2|186140.4|185798.4|37
1737420820000|2025-01-21 00:53:40|186186.5|185844.5|186198.4|185856.4|186200.6|185858.6|186149.3|185807.3|35
1737420830000|2025-01-21 00:53:50|186198.5|185856.5|186278.3|185936.3|186286.7|185944.7|186198|185856|36
1737420840000|2025-01-21 00:54:00|186281.6|185939.6|186181|185839|186284.7|185942.7|186139.4|185797.4|36
1737420850000|2025-01-21 00:54:10|186170.7|185828.7|186196.5|185854.5|186199.1|185857.1|186142.3|185800.3|39
1737420860000|2025-01-21 00:54:20|186196|185854|186275.9|185933.9|186275.9|185933.9|186150.1|185808.1|38
1737420870000|2025-01-21 00:54:30|186276.4|185934.4|186373.2|186031.2|186373.2|186031.2|186271.1|185929.1|35
1737420880000|2025-01-21 00:54:40|186372.7|186030.7|186333.3|185991.3|186381|186039|186333.3|185991.3|35
1737420890000|2025-01-21 00:54:50|186312|185970|186364.6|186022.6|186364.6|186022.6|186312|185970|36
1737420900000|2025-01-21 00:55:00|186364.4|186022.4|186382.7|186040.7|186382.7|186040.7|186345.1|186003.1|27
1737420910000|2025-01-21 00:55:10|186381.2|186039.2|186350.2|186008.2|186384|186042|186347.9|186005.9|33
1737420920000|2025-01-21 00:55:20|186348.8|186006.8|186350.8|186008.8|186351|186009|186347.5|186005.5|31
1737420930000|2025-01-21 00:55:30|186347.8|186005.8|186350.2|186008.2|186353.8|186011.8|186347.6|186005.6|14
1737420940000|2025-01-21 00:55:40|186350.4|186008.4|186400.8|186058.8|186414.9|186072.9|186347.2|186005.2|21
1737420950000|2025-01-21 00:55:50|186415.5|186073.5|186413.9|186071.9|186415.8|186073.8|186413.8|186071.8|23
1737420960000|2025-01-21 00:56:00|186413.7|186071.7|186414.7|186072.7|186414.9|186072.9|186403|186061|31
1737420970000|2025-01-21 00:56:10|186414.4|186072.4|186433.6|186091.6|186433.6|186091.6|186410.8|186068.8|28
1737420980000|2025-01-21 00:56:20|186430.7|186088.7|186466|186124|186467.8|186125.8|186430.7|186088.7|19
1737420990000|2025-01-21 00:56:30|186465.9|186123.9|186468.6|186126.6|186469.9|186127.9|186464.6|186122.6|18
1737421000000|2025-01-21 00:56:40|186468.4|186126.4|186458.4|186136.8|186470|186136.8|186458.4|186124.4|25
1737421010000|2025-01-21 00:56:50|186455.9|186140|186434.3|186180|186456.3|186181|186434.3|186139.9|21
1737421020000|2025-01-21 00:57:00|186436.9|186182|186455.8|186204|186458.8|186204|186436.5|186182|13
1737421030000|2025-01-21 00:57:10|186479.6|186137.6|186457.7|186123.4|186479.6|186138.4|186448|186106|22
1737421040000|2025-01-21 00:57:20|186459.9|186126.5|186446.8|186104.8|186459.9|186151.8|186446.8|186104.8|18
1737421050000|2025-01-21 00:57:30|186455.5|186113.5|186355.9|186013.9|186455.5|186113.5|186337.5|185995.5|31
1737421060000|2025-01-21 00:57:40|186356.2|186014.2|186348.5|186006.5|186368.5|186026.5|186347.3|186005.3|29
1737421070000|2025-01-21 00:57:50|186347.5|186005.5|186345.5|186003.5|186347.9|186005.9|186343.4|186001.4|30
1737421080000|2025-01-21 00:58:00|186345.2|186003.2|186348.6|186006.6|186356.1|186014.1|186344.7|186002.7|27
1737421090000|2025-01-21 00:58:10|186354.5|186012.5|186350.5|186008.5|186356.9|186014.9|186344.9|186002.9|21
1737421100000|2025-01-21 00:58:20|186350.3|186008.3|186348.7|186006.7|186357.6|186015.6|186343|186001|8
1737421110000|2025-01-21 00:58:30|186354.5|186012.5|186349.2|186007.2|186354.7|186012.7|186348.7|186006.7|15
1737421120000|2025-01-21 00:58:40|186350.3|186008.3|186350.3|186008.3|186355.3|186013.3|186350.3|186008.3|7
1737421130000|2025-01-21 00:58:50|186348.8|186006.8|186350.3|186008.3|186350.5|186008.5|186348.8|186006.8|6
1737421140000|2025-01-21 00:59:00|186350.6|186008.6|186350.3|186008.3|186355.3|186013.3|186340.8|186004.1|13
1737421150000|2025-01-21 00:59:10|186357.6|186015.6|186343.1|186016.6|186357.6|186016.6|186343.1|186015.4|8
1737421160000|2025-01-21 00:59:20|186342.9|186016.7|186412.6|186070.6|186414.5|186072.5|186342.9|186016.2|15
1737421170000|2025-01-21 00:59:30|186412.5|186070.5|186412.8|186070.8|186413.4|186071.4|186411.5|186069.5|28
1737421180000|2025-01-21 00:59:40|186412.5|186070.5|186412.6|186070.6|186415.5|186073.5|186412.3|186070.3|30
1737421190000|2025-01-21 00:59:50|186412.7|186070.7|186418.8|186076.8|186424.1|186082.1|186412.6|186070.6|33
1737421200000|2025-01-21 01:00:00|186417.4|186075.4|186650.7|186393|186688.4|186393|186413.1|186071.1|22
1737421210000|2025-01-21 01:00:10|186670.3|186372.8|186790.4|186448.4|186794.9|186452.9|186604|186371.3|21
1737421220000|2025-01-21 01:00:20|186791.9|186449.9|186870|186528|186893.3|186551.3|186790.2|186448.2|36
1737421230000|2025-01-21 01:00:30|186869.7|186527.7|186772.8|186430.8|186869.7|186527.7|186772.8|186430.8|25
1737421240000|2025-01-21 01:00:40|186773|186431|186771.3|186429.3|186779|186437|186771.3|186429.3|26
1737421250000|2025-01-21 01:00:50|186778.2|186436.2|186778.7|186436.7|186778.9|186436.9|186764.3|186422.3|31
1737421260000|2025-01-21 01:01:00|186778.6|186436.6|186772.3|186430.3|186805.6|186463.6|186770.3|186428.3|33
1737421270000|2025-01-21 01:01:10|186788.6|186446.6|186787.8|186445.8|186800.5|186458.5|186787.8|186445.8|15
1737421280000|2025-01-21 01:01:20|186788|186446|186788|186446|186788|186446|186787.8|186445.8|5
1737421290000|2025-01-21 01:01:30|186787.8|186445.8|186771.3|186429.3|186787.8|186445.8|186761.7|186419.7|24
1737421300000|2025-01-21 01:01:40|186770.8|186428.8|186771.3|186429.3|186772.2|186437|186761|186428.3|23
1737421310000|2025-01-21 01:01:50|186770.9|186428.9|186770.7|186428.7|186772.5|186430.5|186770.7|186428.7|24
1737421320000|2025-01-21 01:02:00|186773.7|186431.7|186764|186422|186779.8|186437.8|186763.7|186421.7|29
1737421330000|2025-01-21 01:02:10|186763.7|186421.7|186759.3|186426.2|186764|186426.6|186754|186421.7|9
1737421340000|2025-01-21 01:02:20|186763.5|186421.5|186759.3|186426.7|186775.3|186433.3|186759.3|186420.6|18
1737421350000|2025-01-21 01:02:30|186754.6|186412.6|186755.4|186413.4|186755.4|186413.4|186754.6|186412.6|2
1737421360000|2025-01-21 01:02:40|186750.8|186408.8|186750.8|186408.8|186750.8|186408.8|186750.8|186408.8|1
1737421380000|2025-01-21 01:03:00|186752.2|186410.2|186772.8|186430.8|186784.6|186442.6|186741.4|186399.4|34
1737421390000|2025-01-21 01:03:10|186765|186423|186766|186424|186777.8|186435.8|186761.9|186419.9|23
1737421400000|2025-01-21 01:03:20|186766.7|186424.7|186775.9|186433.9|186776.2|186434.2|186766|186424|16
1737421410000|2025-01-21 01:03:30|186852.1|186510.1|186871.3|186529.3|186876.8|186534.8|186852.1|186510.1|24
1737421420000|2025-01-21 01:03:40|186880.9|186538.9|186961.6|186619.6|186966.2|186624.2|186880.5|186538.5|25
1737421430000|2025-01-21 01:03:50|186966.2|186624.2|187019.5|186677.5|187019.6|186677.6|186961.6|186619.6|27
1737421440000|2025-01-21 01:04:00|187019.1|186677.1|187019.5|186677.5|187028|186686|187018.4|186676.4|18
1737421450000|2025-01-21 01:04:10|187018.6|186676.6|187027.7|186685.7|187027.7|186685.7|187010.3|186668.3|8
1737421460000|2025-01-21 01:04:20|187027.9|186685.9|186988.1|186646.1|187039.5|186697.5|186988.1|186646.1|18
1737421470000|2025-01-21 01:04:30|186988|186646|187000.2|186658.2|187004.1|186662.1|186987.7|186645.7|21
1737421480000|2025-01-21 01:04:40|187001.8|186659.8|187006.4|186664.4|187013.5|186671.5|186999.6|186657.6|33
1737421490000|2025-01-21 01:04:50|187005.2|186663.2|186993.4|186651.4|187008.6|186666.6|186993.4|186651.4|34
1737421500000|2025-01-21 01:05:00|186996|186654|187000.5|186658.5|187040|186698|186987.5|186645.5|30
1737421510000|2025-01-21 01:05:10|186999.9|186657.9|187003.6|186661.6|187012.7|186670.7|186997.8|186655.8|24
1737421520000|2025-01-21 01:05:20|187003.5|186661.5|186997.2|186655.2|187011.2|186669.2|186986.4|186644.4|23
1737421530000|2025-01-21 01:05:30|186993.2|186651.2|186990.7|186648.7|186997.2|186655.2|186990.1|186648.1|18
1737421540000|2025-01-21 01:05:40|186956.1|186614.1|186934.9|186592.9|186956.1|186614.1|186934.9|186592.9|25
1737421550000|2025-01-21 01:05:50|186934.2|186592.2|186842.9|186500.9|186935.1|186593.1|186842.9|186500.9|29
1737421560000|2025-01-21 01:06:00|186843|186501|186760.1|186418.1|186843|186501|186754.3|186412.3|28
1737421570000|2025-01-21 01:06:10|186760.6|186418.6|186761.2|186419.2|186761.2|186419.2|186760.3|186418.3|14
1737421580000|2025-01-21 01:06:20|186758.9|186416.9|186762|186420|186762.3|186420.3|186729.8|186387.8|19
1737421590000|2025-01-21 01:06:30|186762.2|186420.2|187049|186707|187051.1|186709.1|186761.5|186419.5|28
1737421600000|2025-01-21 01:06:40|187049.2|186707.2|187038.5|186696.5|187049.2|186707.2|187037.4|186695.4|17
1737421610000|2025-01-21 01:06:50|187037.7|186695.7|187067.4|186725.4|187068.3|186726.3|187037.7|186695.7|10
1737421620000|2025-01-21 01:07:00|187059.6|186717.6|187049.9|186707.9|187059.6|186717.6|187049.9|186707.9|5
1737421630000|2025-01-21 01:07:10|187050.3|186708.3|187051.6|186709.6|187051.8|186709.8|187050.3|186708.3|12
1737421640000|2025-01-21 01:07:20|187052.3|186710.3|187068.4|186726.4|187068.4|186726.4|187052.3|186710.3|2
1737421650000|2025-01-21 01:07:30|187068.7|186726.7|187066.8|186724.8|187069.3|186727.3|187066.8|186724.8|8
1737421660000|2025-01-21 01:07:40|187061|186719|187065.6|186723.6|187076|186734|187055.4|186713.4|15
1737421670000|2025-01-21 01:07:50|187069.6|186727.6|187054.7|186712.7|187076.1|186734.1|187054.7|186712.7|5
1737421680000|2025-01-21 01:08:00|187054.4|186712.4|187065.2|186723.2|187065.4|186723.4|187054.4|186712.4|5
1737421690000|2025-01-21 01:08:10|187064.8|186722.8|187054.3|186712.3|187064.8|186722.8|187054.3|186712.3|4
1737421700000|2025-01-21 01:08:20|187044.3|186708|187043|186701|187044.3|186708|187031.8|186689.8|5
1737421710000|2025-01-21 01:08:30|187042.3|186700.3|187042.6|186700.6|187042.6|186700.6|187042.3|186700.3|2
1737421720000|2025-01-21 01:08:40|187031.8|186689.8|187044.2|186702.2|187044.2|186702.2|187031.8|186689.8|3
1737421730000|2025-01-21 01:08:50|187044.3|186702.3|187028.7|186686.7|187044.4|186702.4|187028.6|186686.6|7
1737421740000|2025-01-21 01:09:00|187029.2|186687.2|186982.6|186640.6|187029.5|186687.5|186982.6|186640.6|8
1737421750000|2025-01-21 01:09:10|186983.9|186641.9|187025.5|186683.5|187031.3|186689.3|186983.9|186641.9|31
1737421760000|2025-01-21 01:09:20|187019.9|186677.9|187034.9|186692.9|187035|186693|187016.7|186674.7|34
1737421770000|2025-01-21 01:09:30|187033.5|186691.5|187033.1|186691.1|187035.1|186693.1|187016.5|186674.5|31
1737421780000|2025-01-21 01:09:40|187035.2|186693.2|187034.5|186692.5|187038.1|186696.1|187012.7|186670.7|34
1737421790000|2025-01-21 01:09:50|187035.4|186693.4|187030.1|186688.1|187039.4|186697.4|187012.7|186670.7|36
1737421800000|2025-01-21 01:10:00|187032.8|186690.8|187020.6|186678.6|187061.5|186719.5|187001|186659|33
1737421810000|2025-01-21 01:10:10|187020.7|186678.7|187028.5|186686.5|187033.4|186691.4|186998.7|186656.7|28
1737421820000|2025-01-21 01:10:20|187029.1|186687.1|187030.2|186688.2|187039.3|186697.3|187013|186671|29
1737421830000|2025-01-21 01:10:30|186909.9|186567.9|186884.5|186542.5|186911.3|186569.3|186868.9|186526.9|30
1737421840000|2025-01-21 01:10:40|186885.1|186543.1|186867.5|186525.5|186885.1|186543.1|186866.4|186524.4|30
1737421850000|2025-01-21 01:10:50|186868.2|186526.2|186812.5|186470.5|186869.9|186527.9|186804.5|186462.5|25
1737421860000|2025-01-21 01:11:00|186815.9|186473.9|186835.5|186493.5|186842.8|186500.8|186815.1|186473.1|18
1737421870000|2025-01-21 01:11:10|186833.7|186491.7|186678.4|186336.4|186834.8|186492.8|186678.2|186336.2|33
1737421880000|2025-01-21 01:11:20|186691.5|186349.5|186679.6|186337.6|186692.4|186350.4|186678.8|186336.8|8
1737421890000|2025-01-21 01:11:30|186679.5|186337.5|186702.7|186360.7|186702.7|186360.7|186677.5|186335.5|12
1737421900000|2025-01-21 01:11:40|186717.9|186375.9|186772.8|186430.8|186782.6|186440.6|186710.7|186368.7|19
1737421910000|2025-01-21 01:11:50|186767.5|186425.5|186658.8|186316.8|186777|186435|186642.1|186300.1|13
1737421920000|2025-01-21 01:12:00|186643|186301|186654.9|186312.9|186658.8|186316.8|186627|186285|14
1737421930000|2025-01-21 01:12:10|186639.7|186297.7|186771.9|186429.9|186791.5|186449.5|186639.7|186297.7|17
1737421940000|2025-01-21 01:12:20|186777.9|186435.9|186778.8|186436.8|186778.8|186436.8|186777.1|186435.1|4
1737421950000|2025-01-21 01:12:30|186778.7|186436.7|186989.1|186647.1|186999.8|186657.8|186751.2|186434.1|22
1737421960000|2025-01-21 01:12:40|187000.5|186658.5|187001.7|186659.7|187012.7|186670.7|186990.9|186648.9|33
1737421970000|2025-01-21 01:12:50|187001.8|186659.8|186925.8|186583.8|187013|186671|186915.3|186573.3|21
1737421980000|2025-01-21 01:13:00|186903.5|186561.5|186822.9|186480.9|186903.5|186561.5|186719.8|186377.8|22
1737421990000|2025-01-21 01:13:10|186823.8|186481.8|186901.3|186559.3|186915.1|186573.1|186778.2|186436.2|20
1737422000000|2025-01-21 01:13:20|186901.6|186559.6|186912|186570|186921.6|186579.6|186901.6|186559.6|9
1737422010000|2025-01-21 01:13:30|186915.5|186573.5|186923.9|186581.9|186923.9|186581.9|186915.5|186573.5|6
1737422020000|2025-01-21 01:13:40|186924.3|186582.3|186925.5|186583.5|186925.9|186583.9|186923.8|186581.8|7
1737422030000|2025-01-21 01:13:50|186915.5|186573.5|186956.5|186614.5|186975.8|186633.8|186914.7|186572.7|10
1737422040000|2025-01-21 01:14:00|186956.6|186614.6|186930.5|186588.5|186956.6|186614.6|186927.6|186585.6|12
1737422050000|2025-01-21 01:14:10|186930.3|186588.3|186928.5|186586.5|186930.3|186588.3|186928.2|186586.2|7
1737422060000|2025-01-21 01:14:20|186930.5|186588.5|186928.3|186586.3|186930.6|186588.6|186927.3|186585.3|8
1737422070000|2025-01-21 01:14:30|186919.6|186577.6|186931.5|186589.5|186931.8|186589.8|186919.6|186577.6|6
1737422080000|2025-01-21 01:14:40|186931.4|186589.4|186936.3|186594.3|186936.3|186594.3|186931.4|186589.4|4
1737422090000|2025-01-21 01:14:50|186931.4|186589.4|186930.7|186588.7|186944.4|186602.4|186918.8|186576.8|13
1737422100000|2025-01-21 01:15:00|186930.4|186588.4|186929.6|186587.6|186930.7|186588.7|186929.6|186587.6|6
1737422110000|2025-01-21 01:15:10|186929.4|186587.4|186929.7|186587.7|186930.2|186588.2|186929.4|186587.4|9
1737422120000|2025-01-21 01:15:20|186931.6|186589.6|186841.6|186499.6|186931.6|186589.6|186841.3|186499.3|12
1737422130000|2025-01-21 01:15:30|186840.5|186498.5|186815.3|186473.3|186866.5|186524.5|186811.2|186469.2|17
1737422140000|2025-01-21 01:15:40|186816|186474|186815.8|186473.8|186841.5|186499.5|186762.8|186420.8|14
1737422150000|2025-01-21 01:15:50|186815.6|186473.6|186835.7|186493.7|186835.7|186493.7|186806.5|186464.5|8
1737422160000|2025-01-21 01:16:00|186864.6|186522.6|186728.5|186386.5|186896.4|186554.4|186726.4|186384.4|16
1737422170000|2025-01-21 01:16:10|186695.7|186353.7|186663.9|186321.9|186695.7|186353.7|186662.5|186320.5|5
1737422180000|2025-01-21 01:16:20|186664|186322|186663.9|186321.9|186664|186322|186663.8|186321.8|3
1737422190000|2025-01-21 01:16:30|186680.5|186338.5|186614.5|186272.5|186680.5|186338.5|186614.5|186272.5|6
1737422200000|2025-01-21 01:16:40|186614.7|186272.7|186614.4|186272.4|186614.7|186272.7|186613.5|186271.5|5
1737422210000|2025-01-21 01:16:50|186614.3|186272.3|186585.1|186243.1|186614.3|186272.3|186585|186243|4
1737422220000|2025-01-21 01:17:00|186574.7|186232.7|186480.5|186138.5|186585.4|186243.4|186480.5|186138.5|12
1737422230000|2025-01-21 01:17:10|186480.7|186138.7|186488.2|186146.2|186488.2|186146.2|186472.4|186130.4|7
1737422240000|2025-01-21 01:17:20|186472.4|186130.4|186479|186137|186514.5|186172.5|186472.3|186130.3|10
1737422250000|2025-01-21 01:17:30|186480.6|186138.6|186520|186178|186521.4|186179.4|186480.6|186138.6|12
1737422260000|2025-01-21 01:17:40|186520.7|186178.7|186522.3|186180.3|186524.3|186182.3|186505.4|186163.4|24
1737422270000|2025-01-21 01:17:50|186527.3|186185.3|186579.1|186237.1|186660.1|186318.1|186527.3|186185.3|23
1737422280000|2025-01-21 01:18:00|186580.1|186238.1|186592.7|186250.7|186612.5|186270.5|186568.8|186226.8|18
1737422290000|2025-01-21 01:18:10|186606.5|186264.5|186606.4|186264.4|186608.1|186266.1|186591.9|186249.9|23
1737422300000|2025-01-21 01:18:20|186607.6|186265.6|186599.9|186257.9|186608.1|186266.1|186566.4|186224.4|23
1737422310000|2025-01-21 01:18:30|186586.5|186244.5|186580.7|186238.7|186586.5|186244.5|186566.6|186224.6|14
1737422320000|2025-01-21 01:18:40|186567.9|186225.9|186666.4|186324.4|186667.9|186325.9|186567.9|186225.9|12
1737422330000|2025-01-21 01:18:50|186667.2|186325.2|186644.7|186302.7|186667.2|186325.2|186644.7|186302.7|5
1737422340000|2025-01-21 01:19:00|186644.9|186302.9|186665.1|186323.1|186665.1|186323.1|186644.9|186302.9|11
1737422350000|2025-01-21 01:19:10|186665.6|186323.6|186581.9|186239.9|186665.8|186323.8|186570.5|186228.5|10
1737422360000|2025-01-21 01:19:20|186572.4|186230.4|186660.3|186318.3|186666.7|186324.7|186571.5|186229.5|10
1737422370000|2025-01-21 01:19:30|186666.6|186324.6|186665.9|186323.9|186666.7|186324.7|186665.5|186323.5|4
1737422380000|2025-01-21 01:19:40|186655.2|186313.2|186653.9|186311.9|186661.9|186319.9|186653.9|186311.9|6
1737422390000|2025-01-21 01:19:50|186656.1|186314.1|186638.1|186296.1|186656.1|186314.1|186637|186295|9
1737422400000|2025-01-21 01:20:00|186636.7|186294.7|186659|186317|186661.3|186319.3|186635|186293|16
1737422410000|2025-01-21 01:20:10|186664.3|186322.3|186654|186312|186664.3|186322.3|186652.7|186310.7|11
1737422420000|2025-01-21 01:20:20|186662|186320|186654.1|186312.1|186662|186320|186653.2|186311.2|5
1737422430000|2025-01-21 01:20:30|186656.4|186314.4|186637.7|186295.7|186675.2|186333.2|186637.7|186295.7|9
1737422440000|2025-01-21 01:20:40|186638.3|186296.3|186648.6|186306.6|186667.6|186325.6|186632.4|186292.4|15
1737422450000|2025-01-21 01:20:50|186648.5|186306.5|186648.4|186306.4|186648.5|186306.5|186648.4|186306.4|2
1737422460000|2025-01-21 01:21:00|186645.3|186303.3|186327.1|185985.1|186645.3|186303.9|186326.8|185984.8|18
1737422470000|2025-01-21 01:21:10|186307.8|185965.8|186338|185996|186347.5|186005.5|186306.6|185964.6|14
1737422480000|2025-01-21 01:21:20|186347.5|186005.5|186337.4|185995.4|186347.6|186005.6|186337.3|185995.3|8
1737422490000|2025-01-21 01:21:30|186346.9|186004.9|186391.3|186049.3|186404.9|186062.9|186337.4|185995.4|28
1737422500000|2025-01-21 01:21:40|186403.2|186061.2|186421.8|186079.8|186430.4|186088.4|186390.8|186048.8|13
1737422510000|2025-01-21 01:21:50|186423.9|186081.9|186423.4|186081.4|186435.6|186093.6|186421.4|186079.4|5
1737422520000|2025-01-21 01:22:00|186424.9|186082.9|186422.3|186080.3|186424.9|186082.9|186421.2|186079.2|12
1737422530000|2025-01-21 01:22:10|186421.9|186079.9|186417.2|186075.2|186422.7|186080.7|186417.2|186075.2|9
1737422540000|2025-01-21 01:22:20|186419.2|186077.2|186417.2|186075.2|186421.3|186079.3|186417.2|186075.2|12
1737422550000|2025-01-21 01:22:30|186420.2|186078.2|186418.7|186076.7|186421.2|186079.2|186417.2|186075.2|12
1737422560000|2025-01-21 01:22:40|186418.9|186076.9|186418.5|186076.5|186419.6|186077.6|186418.3|186076.3|20
1737422570000|2025-01-21 01:22:50|186418.6|186076.6|186418.6|186076.6|186419.9|186077.9|186418.3|186076.3|21
1737422580000|2025-01-21 01:23:00|186418.9|186076.9|186404.4|186062.4|186419.5|186077.5|186404.4|186062.4|11
1737422590000|2025-01-21 01:23:10|186400.3|186058.3|186299.9|185957.9|186401.6|186059.6|186299.9|185957.9|18
1737422600000|2025-01-21 01:23:20|186298.8|185956.8|186307.4|185965.4|186321.1|185979.1|186298.8|185956.8|12
1737422610000|2025-01-21 01:23:30|186307.3|185965.3|186306|185964|186321.1|185979.1|186306|185964|12
1737422620000|2025-01-21 01:23:40|186305.9|185963.9|186329.3|185987.3|186329.4|185987.4|186305.6|185963.6|8
1737422630000|2025-01-21 01:23:50|186330.1|185988.1|186316|185974|186330.1|185988.1|186314.8|185972.8|12
1737422640000|2025-01-21 01:24:00|186326.9|185984.9|186315.1|185973.1|186330|185988|186296|185954|14
1737422650000|2025-01-21 01:24:10|186331.3|185989.3|186330.8|185988.8|186331.5|185989.5|186330.8|185988.8|7
1737422660000|2025-01-21 01:24:20|186331.5|185989.5|186328.3|185986.3|186349.2|186007.2|186316.4|185974.4|26
1737422670000|2025-01-21 01:24:30|186328.2|185986.2|186314.9|185972.9|186329.4|185987.4|186314.9|185972.9|11
1737422680000|2025-01-21 01:24:40|186312.8|185970.8|186314.9|185972.9|186314.9|185972.9|186312.8|185970.8|2
1737422690000|2025-01-21 01:24:50|186304.5|185962.5|186330|185988|186330|185988|186304.5|185962.5|11
1737422700000|2025-01-21 01:25:00|186329.9|185987.9|186324.1|185982.1|186329.9|185987.9|186324|185982|5
1737422710000|2025-01-21 01:25:10|186324.9|185982.9|186414|186072|186423.4|186081.4|186324.9|185982.9|7
1737422720000|2025-01-21 01:25:20|186414.1|186072.1|186492.4|186150.4|186492.4|186150.4|186399.9|186057.9|7
1737422730000|2025-01-21 01:25:30|186492.6|186150.6|186480.9|186138.9|186492.6|186150.6|186468.9|186126.9|18
1737422740000|2025-01-21 01:25:40|186480.7|186138.7|186480.7|186138.7|186491.7|186149.7|186480.6|186138.6|16
1737422750000|2025-01-21 01:25:50|186480.8|186138.8|186530.8|186188.8|186533.4|186191.4|186480|186138|32
1737422760000|2025-01-21 01:26:00|186531.6|186189.6|186582.3|186240.3|186583.2|186241.2|186530.9|186188.9|13
1737422770000|2025-01-21 01:26:10|186582.4|186240.4|186614.6|186272.6|186617.8|186275.8|186582.4|186240.4|9
1737422780000|2025-01-21 01:26:20|186620.8|186278.8|186667.2|186325.2|186667.2|186325.2|186592.2|186250.2|12
1737422790000|2025-01-21 01:26:30|186667.3|186325.3|186594.6|186252.6|186667.7|186325.7|186563.6|186221.6|11
1737422800000|2025-01-21 01:26:40|186594.7|186252.7|186587.3|186245.3|186594.9|186252.9|186586|186244|8
1737422810000|2025-01-21 01:26:50|186594|186252|186625.5|186283.5|186657.9|186315.9|186593.1|186251.1|13
1737422820000|2025-01-21 01:27:00|186625.9|186283.9|186703.9|186361.9|186704.2|186362.2|186614.1|186272.1|16
1737422830000|2025-01-21 01:27:10|186704.2|186362.2|186712.4|186370.4|186712.8|186370.8|186689.2|186347.2|17
1737422840000|2025-01-21 01:27:20|186712.2|186370.2|186663.8|186321.8|186712.7|186370.7|186654.4|186312.4|23
1737422850000|2025-01-21 01:27:30|186664.1|186322.1|186396.3|186054.3|186676.5|186334.5|186242.6|185900.6|34
1737422860000|2025-01-21 01:27:40|186402.8|186060.8|186227.1|185885.1|186403.5|186061.5|186226.7|185884.7|25
1737422870000|2025-01-21 01:27:50|186227|185885|186328.3|185986.3|186383|186041|186227|185885|31
1737422880000|2025-01-21 01:28:00|186360.5|186018.5|186374.1|186032.1|186387.7|186045.7|186253.3|185911.3|25
1737422890000|2025-01-21 01:28:10|186364.5|186022.5|186393.5|186051.5|186403.1|186061.1|186364.5|186022.5|13
1737422900000|2025-01-21 01:28:20|186393.6|186051.6|186492.2|186150.2|186492.2|186150.2|186393.6|186051.6|21
1737422910000|2025-01-21 01:28:30|186503.7|186161.7|186552.6|186210.6|186561.7|186219.7|186490.9|186148.9|13
1737422920000|2025-01-21 01:28:40|186586.9|186244.9|186568.4|186226.4|186586.9|186244.9|186568.4|186226.4|11
1737422930000|2025-01-21 01:28:50|186568.8|186226.8|186581.3|186239.3|186581.3|186239.3|186568.8|186226.8|3
1737422940000|2025-01-21 01:29:00|186581.4|186239.4|186581.3|186239.3|186581.4|186239.4|186581.1|186239.1|5
1737422950000|2025-01-21 01:29:10|186581|186239|186581.1|186239.1|186581.2|186239.2|186581|186239|5
1737422960000|2025-01-21 01:29:20|186582.3|186240.3|186560.4|186218.4|186582.3|186240.3|186560.4|186218.4|11
1737422970000|2025-01-21 01:29:30|186524.5|186182.5|186523.9|186181.9|186539.5|186197.5|186523.9|186181.9|18
1737422980000|2025-01-21 01:29:40|186523.4|186181.4|186523.5|186181.5|186523.5|186181.5|186513.7|186171.7|7
1737422990000|2025-01-21 01:29:50|186523.3|186181.3|186523.5|186181.5|186523.8|186181.8|186516|186174|8
1737423000000|2025-01-21 01:30:00|186523.4|186181.4|186465.1|186123.1|186523.4|186181.4|186440.5|186098.5|17
1737423010000|2025-01-21 01:30:10|186463.8|186121.8|186466.4|186124.4|186483.5|186141.5|186463.1|186121.1|10
1737423020000|2025-01-21 01:30:20|186466.7|186124.7|186478.6|186136.6|186487.7|186145.7|186465.9|186123.9|22
1737423030000|2025-01-21 01:30:30|186478.5|186136.5|186532.1|186190.1|186532.1|186190.1|186477.8|186135.8|11
1737423040000|2025-01-21 01:30:40|186518.1|186176.1|186521.9|186179.9|186544|186202|186508.5|186166.5|14
1737423050000|2025-01-21 01:30:50|186522|186180|186526.8|186184.8|186526.8|186184.8|186521.9|186179.9|9
1737423060000|2025-01-21 01:31:00|186526.9|186184.9|186534.5|186192.5|186535.5|186193.5|186521.7|186179.7|14
1737423070000|2025-01-21 01:31:10|186534.4|186192.4|186543.3|186201.3|186559.2|186217.2|186526.5|186184.5|16
1737423080000|2025-01-21 01:31:20|186543.4|186201.4|186524.5|186182.5|186543.5|186201.5|186516.1|186174.1|11
1737423090000|2025-01-21 01:31:30|186524.2|186182.2|186388.3|186046.3|186524.2|186182.2|186355.7|186013.7|15
1737423100000|2025-01-21 01:31:40|186377.8|186035.8|186399.1|186057.1|186399.3|186057.3|186352.9|186010.9|25
1737423110000|2025-01-21 01:31:50|186399.7|186057.7|186383.9|186041.9|186399.7|186057.7|186381.6|186039.6|13
1737423120000|2025-01-21 01:32:00|186383.8|186041.8|186369.5|186027.5|186397.8|186055.8|186369.5|186027.5|11
1737423130000|2025-01-21 01:32:10|186370.4|186028.4|186369.6|186027.6|186370.4|186028.4|186369.6|186027.6|2
1737423140000|2025-01-21 01:32:20|186390|186048|186390|186048|186390|186048|186389|186047|3
1737423150000|2025-01-21 01:32:30|186402.7|186060.7|186399.3|186057.3|186402.7|186060.7|186399.2|186057.2|6
1737423160000|2025-01-21 01:32:40|186399.2|186057.2|186399.1|186057.1|186399.3|186057.3|186399.1|186057.1|3
1737423170000|2025-01-21 01:32:50|186398.7|186056.7|186467.2|186125.2|186477.7|186135.7|186398.7|186056.7|18
1737423180000|2025-01-21 01:33:00|186477.6|186135.6|186462.2|186120.2|186477.6|186135.6|186438.2|186096.2|30
1737423190000|2025-01-21 01:33:10|186459.7|186117.7|186464.4|186122.4|186464.4|186122.4|186437.6|186095.6|37
1737423200000|2025-01-21 01:33:20|186458.2|186116.2|186457.1|186115.1|186466.9|186124.9|186457.1|186115.1|30
1737423210000|2025-01-21 01:33:30|186456.4|186114.4|186450|186108|186469.2|186127.2|186447.8|186105.8|37
1737423220000|2025-01-21 01:33:40|186449|186107|186470|186128|186470.4|186128.4|186448|186106|36
1737423230000|2025-01-21 01:33:50|186468.8|186126.8|186420.8|186078.8|186468.8|186126.8|186420.8|186078.8|27
1737423240000|2025-01-21 01:34:00|186428.4|186086.4|186399.6|186057.6|186428.7|186086.7|186398.8|186056.8|18
1737423250000|2025-01-21 01:34:10|186400.2|186058.2|186399.6|186057.6|186400.2|186058.2|186398.8|186056.8|8
1737423260000|2025-01-21 01:34:20|186398.9|186056.9|186406.9|186064.9|186410.6|186068.6|186389.5|186047.5|20
1737423270000|2025-01-21 01:34:30|186407.1|186065.1|186414.7|186072.7|186414.9|186072.9|186406.9|186064.9|28
1737423280000|2025-01-21 01:34:40|186414.5|186072.5|186414.1|186072.1|186415.7|186073.7|186413.5|186071.5|17
1737423290000|2025-01-21 01:34:50|186413.9|186071.9|186406|186064|186414.2|186072.2|186395.7|186053.7|17
1737423300000|2025-01-21 01:35:00|186406.2|186064.2|186406.7|186064.7|186406.9|186064.9|186405.3|186063.3|21
1737423310000|2025-01-21 01:35:10|186405.7|186063.7|186406.2|186064.2|186406.9|186064.9|186404.6|186062.6|27
1737423320000|2025-01-21 01:35:20|186405.4|186063.4|186400.6|186058.6|186406.4|186064.4|186400.6|186058.6|29
1737423330000|2025-01-21 01:35:30|186414.2|186072.2|186414.5|186072.5|186415.6|186073.6|186401.9|186059.9|12
1737423340000|2025-01-21 01:35:40|186413|186071|186411.6|186069.6|186413.5|186071.5|186411.6|186069.6|4
1737423350000|2025-01-21 01:35:50|186410.7|186068.7|186404.7|186062.7|186410.7|186068.7|186387.4|186045.4|12
1737423360000|2025-01-21 01:36:00|186404.6|186062.6|186392.8|186050.8|186404.8|186062.8|186392.7|186050.7|15
1737423370000|2025-01-21 01:36:10|186392.6|186050.6|186496.3|186154.3|186509.9|186167.9|186392.6|186050.6|20
1737423380000|2025-01-21 01:36:20|186495.1|186153.1|186494.7|186152.7|186500|186158|186487.4|186145.4|16
1737423390000|2025-01-21 01:36:30|186499.1|186157.1|186499.1|186157.1|186499.1|186157.1|186498.9|186156.9|5
1737423400000|2025-01-21 01:36:40|186498.9|186156.9|186500.6|186158.6|186500.6|186158.6|186498.9|186156.9|9
1737423410000|2025-01-21 01:36:50|186500.4|186158.4|186501.9|186159.9|186502.2|186160.2|186500.4|186158.4|4
1737423420000|2025-01-21 01:37:00|186502.2|186160.2|186501.1|186159.1|186502.2|186160.2|186491.5|186149.5|8
1737423430000|2025-01-21 01:37:10|186500.9|186158.9|186500.7|186158.7|186501.1|186159.1|186500.7|186158.7|8
1737423440000|2025-01-21 01:37:20|186500.5|186158.5|186501.4|186159.4|186501.4|186159.4|186489.7|186147.7|14
1737423450000|2025-01-21 01:37:30|186501.2|186159.2|186595.9|186253.9|186595.9|186253.9|186500.4|186158.4|25
1737423460000|2025-01-21 01:37:40|186595.7|186253.7|186576.6|186234.6|186604.3|186262.3|186576.6|186234.6|28
1737423470000|2025-01-21 01:37:50|186576.7|186234.7|186578.8|186236.8|186578.8|186236.8|186576.7|186234.7|20
1737423480000|2025-01-21 01:38:00|186579|186237|186596.7|186254.7|186596.9|186254.9|186578|186236|26
1737423490000|2025-01-21 01:38:10|186596.9|186254.9|186620.8|186278.8|186620.8|186278.8|186596.8|186254.8|9
1737423500000|2025-01-21 01:38:20|186621|186279|186621.7|186279.7|186621.7|186279.7|186621|186279|5
1737423510000|2025-01-21 01:38:30|186621.9|186279.9|186611.9|186269.9|186621.9|186279.9|186585|186243|7
1737423520000|2025-01-21 01:38:40|186598.2|186256.2|186598|186256|186598.2|186256.2|186597.8|186255.8|3
1737423530000|2025-01-21 01:38:50|186579.2|186237.2|186597.7|186255.7|186597.7|186255.7|186578.7|186236.7|4
1737423540000|2025-01-21 01:39:00|186597.3|186255.3|186578.3|186236.3|186597.3|186255.3|186578.1|186236.1|7
1737423550000|2025-01-21 01:39:10|186585.4|186243.4|186585.7|186243.7|186585.8|186243.8|186585.2|186243.2|4
1737423560000|2025-01-21 01:39:20|186585.9|186243.9|186585.8|186243.8|186586.2|186244.2|186585.3|186243.3|6
1737423570000|2025-01-21 01:39:30|186591.4|186249.4|186583.9|186241.9|186591.6|186249.6|186583.9|186241.9|9
1737423580000|2025-01-21 01:39:40|186580|186238|186574.9|186232.9|186598.1|186256.1|186574.9|186232.9|9
1737423590000|2025-01-21 01:39:50|186577|186235|186595.2|186253.2|186595.2|186253.2|186577|186235|5
1737423600000|2025-01-21 01:40:00|186594.6|186252.6|186576.7|186234.7|186594.6|186252.6|186565.6|186223.6|10
1737423610000|2025-01-21 01:40:10|186576.2|186234.2|186562.2|186220.2|186605.5|186263.5|186558.6|186216.6|19
1737423620000|2025-01-21 01:40:20|186564.5|186222.5|186575.7|186233.7|186591|186249|186561.2|186219.2|37
1737423630000|2025-01-21 01:40:30|186576.7|186234.7|186564.8|186222.8|186585.2|186243.2|186564|186222|32
1737423640000|2025-01-21 01:40:40|186564.7|186222.7|186573.7|186231.7|186576.3|186234.3|186557.2|186215.2|30
1737423650000|2025-01-21 01:40:50|186566.3|186224.3|186510.7|186168.7|186574.3|186232.3|186504.5|186162.5|14
1737423660000|2025-01-21 01:41:00|186506|186164|186505|186163|186508.2|186166.2|186504.3|186162.3|17
1737423670000|2025-01-21 01:41:10|186504.9|186162.9|186502.9|186160.9|186518.6|186176.6|186502.9|186160.9|13
1737423680000|2025-01-21 01:41:20|186503|186161|186506.6|186164.6|186529.8|186187.8|186503|186161|9
1737423690000|2025-01-21 01:41:30|186545.9|186203.9|186505.3|186163.3|186546.2|186204.2|186504.6|186162.6|12
1737423700000|2025-01-21 01:41:40|186505|186163|186511.2|186169.2|186550.5|186208.5|186504.8|186162.8|19
1737423710000|2025-01-21 01:41:50|186512.2|186170.2|186505|186163|186512.2|186170.2|186504.3|186162.3|8
1737423720000|2025-01-21 01:42:00|186507|186165|186513.8|186171.8|186513.8|186171.8|186504.8|186162.8|21
1737423730000|2025-01-21 01:42:10|186513.4|186171.4|186520.3|186178.3|186520.5|186178.5|186506.3|186164.3|24
1737423740000|2025-01-21 01:42:20|186510.4|186168.4|186508.2|186166.2|186520.5|186178.5|186507.7|186165.7|20
1737423750000|2025-01-21 01:42:30|186507.5|186165.5|186628.6|186286.6|186628.6|186286.6|186443.8|186101.8|18
1737423760000|2025-01-21 01:42:40|186628.5|186286.5|186625.3|186283.3|186628.6|186286.6|186625.2|186283.2|9
1737423770000|2025-01-21 01:42:50|186625.5|186283.5|186634|186292|186635.3|186293.3|186625.3|186283.3|14
1737423780000|2025-01-21 01:43:00|186633.8|186291.8|186639.1|186297.1|186639.1|186297.1|186633.8|186291.8|2
1737423790000|2025-01-21 01:43:10|186639|186297|186638|186296|186639.2|186297.2|186631.6|186289.6|7
1737423800000|2025-01-21 01:43:20|186638.2|186296.2|186637.5|186295.5|186638.2|186296.2|186630.7|186288.7|9
1737423810000|2025-01-21 01:43:30|186631.3|186289.3|186631.4|186289.4|186631.4|186289.4|186631.3|186289.3|2
1737423820000|2025-01-21 01:43:40|186611.5|186269.5|186611.4|186269.4|186611.6|186269.6|186611.4|186269.4|3
1737423830000|2025-01-21 01:43:50|186611.3|186269.3|186611.3|186269.3|186611.6|186269.6|186611.3|186269.3|5
1737423840000|2025-01-21 01:44:00|186603.8|186261.8|186637.4|186295.4|186637.4|186295.4|186603.7|186261.7|6
1737423850000|2025-01-21 01:44:10|186637.5|186295.5|186619.4|186277.4|186637.5|186295.5|186619.4|186277.4|8
1737423860000|2025-01-21 01:44:20|186637.4|186295.4|186619.8|186277.8|186637.4|186295.4|186619.4|186277.4|4
1737423870000|2025-01-21 01:44:30|186620|186278|186677.1|186335.1|186677.1|186335.1|186619.6|186277.6|13
1737423880000|2025-01-21 01:44:40|186677.8|186335.8|186693.4|186351.4|186693.4|186351.4|186670.1|186328.1|13
1737423890000|2025-01-21 01:44:50|186686.3|186344.3|186683.8|186341.8|186693.8|186351.8|186676.3|186334.3|5
1737423900000|2025-01-21 01:45:00|186683.9|186341.9|186674.7|186332.7|186683.9|186341.9|186674.7|186332.7|12
1737423910000|2025-01-21 01:45:10|186674.4|186332.4|186673.7|186331.7|186675.5|186333.5|186673.6|186331.6|15
1737423920000|2025-01-21 01:45:20|186673.8|186331.8|186674.4|186332.4|186675.1|186333.1|186672.2|186330.2|27
1737423930000|2025-01-21 01:45:30|186673.9|186331.9|186663.7|186321.7|186673.9|186331.9|186662.1|186320.1|10
1737423940000|2025-01-21 01:45:40|186678.3|186336.3|186676.7|186334.7|186679.4|186337.4|186674.3|186332.3|19
1737423950000|2025-01-21 01:45:50|186676.5|186334.5|186678|186336|186678|186336|186674.9|186332.9|6
1737423960000|2025-01-21 01:46:00|186677.9|186335.9|186654.3|186312.3|186678.2|186336.2|186635.2|186293.2|22
1737423970000|2025-01-21 01:46:10|186654.8|186312.8|186664.7|186322.7|186664.7|186322.7|186654.8|186312.8|6
1737423980000|2025-01-21 01:46:20|186664.9|186322.9|186665.2|186323.2|186665.2|186323.2|186664.9|186322.9|4
1737423990000|2025-01-21 01:46:30|186666.8|186324.8|186679.1|186337.1|186679.6|186337.6|186665.4|186323.4|7
1737424000000|2025-01-21 01:46:40|186678.9|186336.9|186678.6|186336.6|186679.6|186337.6|186678.5|186336.5|6
1737424010000|2025-01-21 01:46:50|186678.5|186336.5|186679.5|186337.5|186679.5|186337.5|186678.5|186336.5|4
1737424020000|2025-01-21 01:47:00|186679.2|186337.2|186681.5|186339.5|186681.8|186339.8|186678.6|186336.6|6
1737424030000|2025-01-21 01:47:10|186678.8|186336.8|186679.1|186337.1|186679.3|186337.3|186678.8|186336.8|3
1737424040000|2025-01-21 01:47:20|186678.9|186336.9|186680.7|186338.7|186681.7|186339.7|186678.8|186336.8|8
1737424050000|2025-01-21 01:47:30|186680.4|186338.4|186677.5|186335.5|186680.4|186338.4|186676.8|186334.8|13
1737424060000|2025-01-21 01:47:40|186663.6|186321.6|186663|186321|186663.6|186321.6|186660.2|186318.2|11
1737424070000|2025-01-21 01:47:50|186662.8|186320.8|186662.2|186320.2|186664.7|186322.7|186662.2|186320.2|12
1737424080000|2025-01-21 01:48:00|186662|186320|186662.6|186320.6|186663.6|186321.6|186662|186320|14
1737424090000|2025-01-21 01:48:10|186667.8|186325.8|186669|186327|186670|186328|186656.9|186314.9|14
1737424100000|2025-01-21 01:48:20|186667.1|186325.1|186665.4|186323.4|186675.3|186333.3|186665.4|186323.4|11
1737424110000|2025-01-21 01:48:30|186664|186322|186600.2|186258.2|186668.8|186326.8|186598.4|186256.4|23
1737424120000|2025-01-21 01:48:40|186607.7|186265.7|186593.3|186251.3|186607.7|186265.7|186593.3|186251.3|20
1737424130000|2025-01-21 01:48:50|186593.4|186251.4|186593.5|186251.5|186593.7|186251.7|186593.3|186251.3|10
1737424140000|2025-01-21 01:49:00|186593|186251|186620|186278|186620|186278|186582|186240|21
1737424150000|2025-01-21 01:49:10|186613.2|186271.2|186613|186271|186629.7|186287.7|186613|186271|22
1737424160000|2025-01-21 01:49:20|186610.2|186268.2|186604.7|186262.7|186627.1|186285.1|186598.5|186256.5|24
1737424170000|2025-01-21 01:49:30|186614.3|186272.3|186606.4|186264.4|186617.6|186275.6|186606|186264|26
1737424180000|2025-01-21 01:49:40|186606.3|186264.3|186607.9|186265.9|186608.1|186266.1|186605.7|186263.7|23
1737424190000|2025-01-21 01:49:50|186608.1|186266.1|186608|186266|186608.2|186266.2|186607.8|186265.8|16
1737424200000|2025-01-21 01:50:00|186607.9|186265.9|186610.5|186268.5|186610.5|186268.5|186605.4|186263.4|13
1737424210000|2025-01-21 01:50:10|186610.4|186268.4|186624.7|186282.7|186631.6|186289.6|186607.1|186265.1|12
1737424220000|2025-01-21 01:50:20|186624.5|186282.5|186596.1|186254.1|186624.5|186282.5|186596|186254|7
1737424230000|2025-01-21 01:50:30|186595.6|186253.6|186595.2|186253.2|186606|186264|186594.3|186252.3|18
1737424240000|2025-01-21 01:50:40|186594.9|186252.9|186575.5|186233.5|186631.2|186289.2|186564.4|186222.4|14
1737424250000|2025-01-21 01:50:50|186573.9|186231.9|186562.9|186220.9|186574.3|186232.3|186537|186195|13
1737424260000|2025-01-21 01:51:00|186563.2|186221.2|186555|186213|186563.2|186221.2|186543.7|186201.7|10
1737424270000|2025-01-21 01:51:10|186555.5|186213.5|186555.1|186213.1|186555.5|186213.5|186554.5|186212.5|8
1737424280000|2025-01-21 01:51:20|186553.7|186211.7|186554.4|186212.4|186565.3|186223.3|186551.6|186209.6|34
1737424290000|2025-01-21 01:51:30|186554.6|186212.6|186556.5|186214.5|186556.5|186214.5|186536|186194|24
1737424300000|2025-01-21 01:51:40|186555.8|186213.8|186551.5|186228.2|186573.5|186231.5|186551.5|186212.4|28
1737424310000|2025-01-21 01:51:50|186575.1|186233.1|186573|186231|186575.4|186234.2|186529.7|186219.6|26
1737424320000|2025-01-21 01:52:00|186565.4|186223.4|186609|186267|186631.4|186289.4|186562.2|186220.2|32
1737424330000|2025-01-21 01:52:10|186608.2|186266.2|186569.3|186227.3|186624.4|186282.4|186561.4|186219.4|30
1737424340000|2025-01-21 01:52:20|186568.5|186226.5|186561.5|186219.5|186569.5|186227.5|186550.6|186208.6|16
1737424350000|2025-01-21 01:52:30|186561.1|186220.3|186699.6|186357.6|186699.6|186357.6|186556.7|186214.7|7
1737424360000|2025-01-21 01:52:40|186699.2|186357.2|186712.2|186370.2|186712.2|186370.2|186699.2|186357.2|11
1737424370000|2025-01-21 01:52:50|186705.6|186363.6|186706.3|186364.3|186711.5|186369.5|186704.9|186362.9|14
1737424380000|2025-01-21 01:53:00|186706.4|186364.4|186713.7|186371.7|186713.7|186371.7|186696.7|186354.7|20
1737424390000|2025-01-21 01:53:10|186718.3|186376.3|186687.7|186345.7|186718.3|186376.3|186687.7|186345.7|14
1737424400000|2025-01-21 01:53:20|186695.7|186353.7|186690|186348|186704.7|186362.7|186687.2|186345.2|16
1737424410000|2025-01-21 01:53:30|186695.8|186353.8|186708.6|186366.6|186708.6|186366.6|186694.4|186352.4|16
1737424420000|2025-01-21 01:53:40|186711.1|186369.1|186705.5|186363.5|186711.3|186369.3|186701.3|186359.3|16
1737424430000|2025-01-21 01:53:50|186705.3|186363.3|186704.8|186362.8|186718.1|186376.1|186679|186344.6|17
1737424440000|2025-01-21 01:54:00|186704.7|186362.7|186707.5|186365.5|186716.4|186374.4|186676|186346.1|18
1737424450000|2025-01-21 01:54:10|186714.3|186372.3|186717.9|186375.9|186718.2|186376.2|186714.3|186372.3|5
1737424460000|2025-01-21 01:54:20|186697.1|186366.3|186697.1|186366.8|186697.1|186366.8|186697.1|186366.3|2
1737424470000|2025-01-21 01:54:30|186719.6|186363.9|186761.1|186419.1|186765.7|186423.7|186719.6|186363.9|8
1737424480000|2025-01-21 01:54:40|186760.9|186418.9|186762.1|186420.1|186762.4|186420.4|186760.8|186418.8|8
1737424490000|2025-01-21 01:54:50|186761.3|186419.3|186733.2|186391.2|186762.1|186420.1|186733.2|186391.2|10
1737424500000|2025-01-21 01:55:00|186733.3|186391.3|186703.4|186361.4|186733.3|186391.3|186703.4|186361.4|7
1737424510000|2025-01-21 01:55:10|186703.8|186361.8|186695|186353|186703.8|186361.8|186694|186352|10
1737424520000|2025-01-21 01:55:20|186694.8|186352.8|186713.5|186371.5|186713.5|186371.5|186694.8|186352.8|20
1737424530000|2025-01-21 01:55:30|186710.5|186368.5|186666|186422|186721|186422|186664|186367.7|19
1737424540000|2025-01-21 01:55:40|186664|186423|186662|186423|186715.2|186423|186660|186423|14
1737424550000|2025-01-21 01:55:50|186660|186422|186714.6|186423|186714.6|186423|186660|186422|13
1737424560000|2025-01-21 01:56:00|186713.9|186362.6|186722.8|186380.8|186723.3|186395.1|186704.6|186362.6|13
1737424570000|2025-01-21 01:56:10|186724|186382|186722.8|186380.8|186724|186382|186722.4|186380.4|8
1737424580000|2025-01-21 01:56:20|186722.4|186380.4|186685.2|186370.3|186724.4|186382.4|186681.8|186356.1|15
1737424590000|2025-01-21 01:56:30|186668|186380.7|186704.8|186362.8|186715.3|186423|186665|186362.1|11
1737424600000|2025-01-21 01:56:40|186704.9|186362.9|186704.2|186362.2|186704.9|186362.9|186703.6|186361.6|15
1737424610000|2025-01-21 01:56:50|186703.6|186361.6|186706.8|186364.8|186707.4|186365.4|186702.6|186360.6|15
1737424620000|2025-01-21 01:57:00|186707.1|186365.1|186706.8|186364.8|186708.2|186366.2|186705.8|186363.8|15
1737424630000|2025-01-21 01:57:10|186706.6|186364.6|186706.9|186364.9|186706.9|186364.9|186706.6|186364.6|7
1737424640000|2025-01-21 01:57:20|186706.7|186364.7|186707.9|186365.9|186709.9|186367.9|186706.6|186364.6|13
1737424650000|2025-01-21 01:57:30|186708.2|186366.2|186716.8|186395.9|186716.8|186395.9|186684.6|186362.5|19
1737424660000|2025-01-21 01:57:40|186714.3|186362.5|186703.8|186361.8|186717.6|186395.9|186703.5|186361.5|34
1737424670000|2025-01-21 01:57:50|186705.3|186363.3|186714|186395.9|186714.4|186395.9|186703.4|186361.4|5
1737424680000|2025-01-21 01:58:00|186712|186424|186729.6|186387.6|186730.6|186424|186704.2|186362.2|29
1737424690000|2025-01-21 01:58:10|186730.6|186388.6|186714|186381.3|186731.1|186389.1|186712|186381.3|20
1737424700000|2025-01-21 01:58:20|186712|186389.1|186725.1|186383.1|186731.1|186389.1|186708.9|186366.9|22
1737424710000|2025-01-21 01:58:30|186725.9|186383.9|186717.2|186399|186725.9|186399|186717.2|186382.7|25
1737424720000|2025-01-21 01:58:40|186719.2||186716.4||186719.4||186716.4||26
1737424730000|2025-01-21 01:58:50|186718.5|186424|186713.8|186424|186719.6|186424|186711.8|186424|26
1737424740000|2025-01-21 01:59:00|186715.8|186387.1|186730.2|186388.2|186730.7|186388.7|186710.7|186387.1|30
1737424750000|2025-01-21 01:59:10|186730.7|186388.7|186710.7|186381.3|186731.1|186389.1|186710.7|186381.3|28
1737424760000|2025-01-21 01:59:20|186714.7|186374.2|186724.8|186382.8|186726|186384|186713.3|186374.2|20
1737424770000|2025-01-21 01:59:30|186724.4|186382.4|186717.1|186398.9|186724.9|186398.9|186716.2|186382.4|8
1737424780000|2025-01-21 01:59:40|186716.4||186717.1||186720.1||186685||16
1737424790000|2025-01-21 01:59:50|186713.1|186424|186714.6|186382.1|186714.6|186424|186664|186382.1|4
1737424800000|2025-01-21 02:00:00|186713.9|186379.1|186719.6|186377.6|186721.5|186379.5|186713.9|186376.4|11
1737424810000|2025-01-21 02:00:10|186718.6|186376.6|186718.1|186376.1|186719.9|186377.9|186717.3|186375.3|10
1737424820000|2025-01-21 02:00:20|186717.4|186375.4|186718.1|186376.1|186720.5|186378.5|186717.4|186375.4|8
1737424830000|2025-01-21 02:00:30|186728.1|186386.1|186702.9|186400.4|186728.1|186400.8|186694.4|186372.6|18
1737424840000|2025-01-21 02:00:40|186700.1|186387.8|186680.6|186381.9|186702.9|186390.9|186680.3|186381.9|15
1737424850000|2025-01-21 02:00:50|186688.5|186389.8|186680|186382.1|186688.5|186389.8|186678.5|186381.5|16
1737424860000|2025-01-21 02:01:00|186679.5|186382.6|186697.5|186355.5|186707.1|186382.8|186678.8|186355.5|19
1737424870000|2025-01-21 02:01:10|186697.1|186355.1|186701.3|186359.3|186702|186360|186697.1|186355.1|8
1737424880000|2025-01-21 02:01:20|186699.8|186360.3|186693.2|186379.2|186701.1|186379.2|186692.9|186360.3|10
1737424890000|2025-01-21 02:01:30|186693.8|186378.5|186655.5|186406.9|186693.8|186406.9|186655.5|186378.5|7
1737424900000|2025-01-21 02:01:40|186656.2|186406.2|186668.5|186385.1|186668.9|186406.2|186656.2|186385.1|5
1737424910000|2025-01-21 02:01:50|186666.7|186385.6|186667.1|186388.4|186667.1|186388.8|186666.7|186385.6|5
1737424920000|2025-01-21 02:02:00|186666.8|186387.3|186572|186230|186701.5|186387.3|186572|186230|16
1737424930000|2025-01-21 02:02:10|186585.5|186243.5|186586.9|186244.9|186600.1|186258.1|186581.1|186239.1|15
1737424940000|2025-01-21 02:02:20|186583.1|186241.1|186587.9|186245.9|186588.7|186246.7|186583.1|186241.1|6
1737424950000|2025-01-21 02:02:30|186588|186246|186588.4|186246.4|186589.4|186247.4|186586.6|186244.6|10
1737424960000|2025-01-21 02:02:40|186591.5|186249.5|186588.5|186246.5|186610.8|186268.8|186583.7|186241.7|10
1737424970000|2025-01-21 02:02:50|186588.8|186246.8|186574.8|186232.8|186592.6|186250.6|186571|186229|8
1737424980000|2025-01-21 02:03:00|186574.6|186232.6|186572.7|186230.7|186575.1|186233.1|186572.6|186230.6|12
1737424990000|2025-01-21 02:03:10|186572.1|186230.1|186574|186232|186577.4|186235.4|186572.1|186230.1|6
1737425000000|2025-01-21 02:03:20|186573.5|186231.5|186581.4|186239.4|186581.4|186239.4|186573.5|186231.5|7
1737425010000|2025-01-21 02:03:30|186581.3|186239.3|186580.5|186238.5|186585.2|186243.2|186580.5|186238.5|9
1737425020000|2025-01-21 02:03:40|186581.2|186239.2|186577.2|186235.2|186584.7|186242.7|186576.5|186234.5|7
1737425030000|2025-01-21 02:03:50|186578.2|186236.2|186577.1|186235.1|186578.8|186236.8|186576.5|186234.5|12
1737425040000|2025-01-21 02:04:00|186577.2|186235.2|186575.9|186233.9|186577.4|186235.4|186575.4|186233.4|8
1737425050000|2025-01-21 02:04:10|186575.8|186233.8|186579.2|186237.2|186579.2|186237.2|186575.2|186233.2|6
1737425060000|2025-01-21 02:04:20|186577.2|186235.2|186576.1|186234.1|186580.5|186238.5|186575.9|186233.9|20
1737425070000|2025-01-21 02:04:30|186578.1|186236.1|186581.2|186239.2|186584.6|186242.6|186576.1|186234.1|17
1737425080000|2025-01-21 02:04:40|186578.6|186236.6|186573|186231|186581.2|186239.2|186572.3|186230.3|18
1737425090000|2025-01-21 02:04:50|186575|186233|186574.8|186232.8|186577.6|186235.6|186561.9|186219.9|23
1737425100000|2025-01-21 02:05:00|186573.8|186231.8|186570.8|186228.8|186578|186236|186570.7|186228.7|16
1737425110000|2025-01-21 02:05:10|186569.8|186227.8|186571.8|186229.8|186573.8|186231.8|186569.8|186227.8|13
1737425120000|2025-01-21 02:05:20|186571.5|186229.5|186572.5|186230.5|186572.5|186230.5|186570|186228|12
1737425130000|2025-01-21 02:05:30|186569.2|186227.2|186567.9|186225.9|186569.4|186227.4|186564.2|186222.2|12
1737425140000|2025-01-21 02:05:40|186566|186224|186568|186226|186569.2|186227.2|186566|186224|13
1737425150000|2025-01-21 02:05:50|186570|186228|186567|186225|186570|186228|186565.1|186223.1|23
1737425160000|2025-01-21 02:06:00|186565.9|186223.9|186580.2|186238.2|186581.8|186239.8|186565.2|186223.2|22
1737425170000|2025-01-21 02:06:10|186575.2|186233.2|186581.3|186239.3|186584.4|186242.4|186572.6|186230.6|21
1737425180000|2025-01-21 02:06:20|186579.3|186237.3|186577.8|186235.8|186582.3|186240.3|186577.3|186235.3|24
1737425190000|2025-01-21 02:06:30|186577|186235|186578.4|186236.4|186579.6|186237.6|186575.5|186233.5|20
1737425200000|2025-01-21 02:06:40|186578.7|186236.7|186576.2|186234.2|186578.9|186236.9|186576.2|186234.2|5
1737425210000|2025-01-21 02:06:50|186576.4|186234.4|186579.5|186244.9|186579.5|186244.9|186575.8|186233.8|6
1737425220000|2025-01-21 02:07:00|186619.9|186266.9|186632.7|186290.7|186633.1|186291.1|186619.9|186266.9|10
1737425230000|2025-01-21 02:07:10|186632.8|186290.8|186633.8|186291.8|186633.8|186291.8|186619.3|186277.3|8
1737425240000|2025-01-21 02:07:20|186630.5|186288.5|186627|186285|186630.5|186288.5|186626.7|186284.7|4
1737425250000|2025-01-21 02:07:30|186606|186264|186622.1|186280.1|186622.1|186280.1|186595.7|186263.7|8
1737425260000|2025-01-21 02:07:40|186622.4|186280.4|186600.4|186258.4|186622.4|186280.4|186600.4|186258.4|6
1737425270000|2025-01-21 02:07:50|186582.5|186240.5|186618.3|186276.3|186622.5|186280.5|186582.5|186240.5|4
1737425280000|2025-01-21 02:08:00|186617.4|186275.4|186634.2|186292.2|186646|186304|186617.4|186275.4|11
1737425290000|2025-01-21 02:08:10|186626.9|186284.9|186620.3|186278.3|186626.9|186284.9|186620.3|186278.3|3
1737425300000|2025-01-21 02:08:20|186627.7|186285.7|186626.7|186284.7|186633.6|186291.6|186604.5|186262.5|11
1737425310000|2025-01-21 02:08:30|186626.5|186284.5|186619.5|186285.4|186626.5|186285.4|186619.5|186278.6|10
1737425320000|2025-01-21 02:08:40|186621.5|186285.9|186619.9|186286.4|186627.2|186292.4|186613|186285.9|8
1737425330000|2025-01-21 02:08:50|186620.6|186278.6|186607.9|186265.9|186620.6|186278.6|186607.6|186265.6|6
1737425340000|2025-01-21 02:09:00|186607.6|186265.6|186617|186275|186620.2|186278.2|186602.9|186265.6|6
1737425350000|2025-01-21 02:09:10|186616.8|186274.8|186616.9|186274.9|186616.9|186274.9|186616.6|186274.6|4
1737425360000|2025-01-21 02:09:20|186610.9|186285.7|186610.6|186286.1|186610.9|186286.2|186610.3|186285.7|6
1737425370000|2025-01-21 02:09:30|186579.5|186282.2|186562.9|186297.9|186579.5|186297.9|186562.5|186282.2|6
1737425380000|2025-01-21 02:09:40|186563.7|186314.6|186575.9|186303.3|186585|186314.6|186563.7|186293.5|12
1737425390000|2025-01-21 02:09:50|186576|186303.5|186564.7|186294.1|186582.3|186306.3|186563.9|186294.1|7
1737425400000|2025-01-21 02:10:00|186562.3|186294.5|186584.9|186293.6|186616.3|186323.5|186562.3|186293.6|11
1737425410000|2025-01-21 02:10:10|186612.4|186321.2|186585.9|186294.4|186621|186323.8|186585.9|186294.4|8
1737425420000|2025-01-21 02:10:20|186585.4|186294|186586|186294|186586|186294|186585|186293.7|7
1737425430000|2025-01-21 02:10:30|186562.4|186293.6|186562.7|186293.7|186562.7|186302.5|186556.7|186293.3|8
1737425440000|2025-01-21 02:10:40|186562.3|186302.5|186632.3|186319.4|186632.3|186319.4|186562.3|186283.8|13
1737425450000|2025-01-21 02:10:50|186631.3|186307.4|186585.6|186293.3|186631.3|186333.7|186563.1|186291.1|24
1737425460000|2025-01-21 02:11:00|186584.3|186292.9|186614.7|186321.2|186614.7|186321.2|186572.4|186292.8|16
1737425470000|2025-01-21 02:11:10|186615.3|186328.6|186614.3|186321.4|186618.5|186328.6|186584.1|186293.6|11
1737425480000|2025-01-21 02:11:20|186620.5|186323.8|186585.6|186293.9|186620.5|186323.8|186585.6|186293.9|5
1737425490000|2025-01-21 02:11:30|186561.7|186293.2|186603.2|186329.6|186603.2|186329.6|186555.7|186293.1|8
1737425500000|2025-01-21 02:11:40|186562.1|186327.4|186578|186299.7|186578|186327.4|186561.6|186293.5|6
1737425510000|2025-01-21 02:11:50|186571.3|186293|186584.5|186293|186584.5|186293|186571.3|186293|3
1737425520000|2025-01-21 02:12:00|186582.5|186292.7|186618.9|186324.1|186619.2|186331.8|186579.4|186292.7|16
1737425530000|2025-01-21 02:12:10|186619.6|186324.5|186622.6|186329.6|186631.5|186331.5|186619.6|186324.5|27
1737425540000|2025-01-21 02:12:20|186631.3|186329.2|186684.3|186342.3|186687.1|186345.1|186622.2|186328.8|34
1737425550000|2025-01-21 02:12:30|186684.5|186342.5|186678.2|186348.6|186691.8|186349.8|186678.2|186336.8|29
1737425560000|2025-01-21 02:12:40|186680.2|186348.2|186658.5|186341.7|186688.6|186349.5|186641.7|186320.9|31
1737425570000|2025-01-21 02:12:50|186658.2|186342.5|186641.7|186315.7|186658.2|186343.9|186587.7|186315.2|16
1737425580000|2025-01-21 02:13:00|186640.8|186315.8|186503.6|186241|186640.8|186315.8|186500.6|186241|12
1737425590000|2025-01-21 02:13:10|186543.8|186250.4|186536.4|186251.7|186543.8|186251.7|186536.2|186250.4|8
1737425600000|2025-01-21 02:13:20|186535.2|186252.4|186520.6|186267.1|186535.2|186267.1|186520.6|186252.4|11
1737425610000|2025-01-21 02:13:30|186520.3|186267.4|186558.9|186246.7|186559.5|186267.6|186519.1|186246.6|9
1737425620000|2025-01-21 02:13:40|186559.2|186246.6|186524.8|186273.2|186559.2|186273.2|186524.8|186243.6|10
1737425630000|2025-01-21 02:13:50|186524|186273.6|186537.9|186257.2|186537.9|186275.5|186516.9|186256.9|9
1737425640000|2025-01-21 02:14:00|186524.9|186257.1|186518.1|186249.5|186538.5|186257.4|186518.1|186249.3|19
1737425650000|2025-01-21 02:14:10|186536.8|186257.2|186521.4|186245.6|186536.8|186257.4|186521.4|186238.1|15
1737425660000|2025-01-21 02:14:20|186518.9|186248.1|186492|186270.9|186518.9|186271.8|186491.3|186248.1|21
1737425670000|2025-01-21 02:14:30|186491.7|186270.6|186516|186283.6|186516.4|186283.6|186491.7|186270.6|8
1737425680000|2025-01-21 02:14:40|186515.1|186283.8|186513.6|186283.6|186515.1|186284.2|186513.2|186283.2|9
1737425690000|2025-01-21 02:14:50|186521.8|186291.8|186495.8|186269.9|186521.8|186291.8|186495.8|186269.6|10
1737425700000|2025-01-21 02:15:00|186494.4|186268.6|186487.8|186270.5|186494.4|186270.8|186487.1|186268.6|18
1737425710000|2025-01-21 02:15:10|186487.4|186270.1|186488|186273.2|186491.2|186274.5|186487.4|186270.1|14
1737425720000|2025-01-21 02:15:20|186487.7|186273.6|186507.9|186283.4|186519.1|186290.5|186487.4|186273.6|18
1737425730000|2025-01-21 02:15:30|186505.6|186283.7|186521.3|186293.3|186522.4|186295|186504.9|186283.7|13
1737425740000|2025-01-21 02:15:40|186502.9|186275|186515.8|186289.6|186515.8|186289.6|186495|186275|13
1737425750000|2025-01-21 02:15:50|186498.2|186290|186515.6|186290.5|186515.8|186290.5|186498.2|186290|5
1737425760000|2025-01-21 02:16:00|186497.9|186286.5|186497.7|186286.8|186517.1|186286.8|186497.7|186286.1|13
1737425770000|2025-01-21 02:16:10|186499.3|186285.8|186498.2|186284.2|186499.3|186286.2|186497.2|186283.5|17
1737425780000|2025-01-21 02:16:20|186496.9|186284.9|186511.3|186287.4|186524.9|186290|186495.8|186282.9|21
1737425790000|2025-01-21 02:16:30|186523.7|186287.9|186509.9|186288.6|186523.7|186288.6|186497.9|186286.9|16
1737425800000|2025-01-21 02:16:40|186510|186288.1|186510.1|186288.3|186510.3|186288.3|186509.2|186288.1|11
1737425810000|2025-01-21 02:16:50|186509.1|186287.7|186510.5|186287.9|186510.6|186288.1|186509.1|186287.7|13
1737425820000|2025-01-21 02:17:00|186509.5|186287.6|186511.6|186286.4|186511.6|186288.1|186509.2|186286.4|13
1737425830000|2025-01-21 02:17:10|186510.2|186287.4|186510.7|186289.2|186511.3|186289.7|186510.2|186286.4|21
1737425840000|2025-01-21 02:17:20|186511.4|186287.7|186498.5|186282.9|186512.9|186287.7|186498.5|186282.9|15
1737425850000|2025-01-21 02:17:30|186497.8|186283.6|186501.2|186284.6|186502.8|186285.4|186497.8|186281.3|17
1737425860000|2025-01-21 02:17:40|186501.6|186285.5|186501.7|186285.3|186512.6|186296.3|186500.3|186285.2|15
1737425870000|2025-01-21 02:17:50|186500.9|186287.1|186509.7|186288.8|186510.7|186290.1|186500.9|186287.1|19
1737425880000|2025-01-21 02:18:00|186510.2|186290.7|186510.9|186289.2|186510.9|186290.7|186503.2|186282.9|23
1737425890000|2025-01-21 02:18:10|186508.9|186289.6|186510.2|186289|186510.6|186290.4|186508.9|186287.2|26
1737425900000|2025-01-21 02:18:20|186509.7|186288.6|186497.2|186281.2|186509.7|186289.6|186486|186275.2|23
1737425910000|2025-01-21 02:18:30|186499.2|186282|186486.4|186275.9|186499.3|186282.9|186484|186273.4|15
1737425920000|2025-01-21 02:18:40|186491.2|186280.7|186485.1|186273.5|186496.7|186280.7|186485.1|186273.5|9
1737425930000|2025-01-21 02:18:50|186498.9|186278|186485.6|186277.9|186499.3|186278.1|186485.6|186277.5|11
1737425940000|2025-01-21 02:19:00|186499.3|186278.2|186440.4|186310.4|186499.3|186313|186439|186277.9|25
1737425950000|2025-01-21 02:19:10|186440.8|186310.8|186445.1|186315.1|186445.2|186315.2|186439.8|186309.8|28
1737425960000|2025-01-21 02:19:20|186444|186314|186444.3|186314.3|186450|186320|186440.2|186310.2|26
1737425970000|2025-01-21 02:19:30|186450.3|186320.3|186238.5|185896.5|186450.3|186320.3|186219.4|185889.2|20
1737425980000|2025-01-21 02:19:40|186238.9|185904.4|186220.2|185880.6|186238.9|185904.4|186188.3|185880.6|9
1737425990000|2025-01-21 02:19:50|186220.4|185880.3|186229.6|185887.6|186229.7|185887.7|186220.4|185879.1|7
1737426000000|2025-01-21 02:20:00|186230.3|185888.3|186313.1|185993.6|186323.6|185993.6|186226.7|185884.7|14
1737426010000|2025-01-21 02:20:10|186313.5|185994.6|186267.1|185929.8|186313.5|185994.6|186251.4|185909.4|10
1737426020000|2025-01-21 02:20:20|186270.7|185933|186270.9|185932.8|186270.9|185933|186270.7|185932.8|2
1737426030000|2025-01-21 02:20:30|186269.5|185932.4|186272.3|185933.5|186273.4|185934.9|186267.6|185932.2|17
1737426040000|2025-01-21 02:20:40|186271.5|185934.3|186274.9|185932.9|186274.9|185945.6|186256.5|185932.9|30
1737426050000|2025-01-21 02:20:50|186278|185936|186269.2|185934.2|186278.3|185936.3|186269.2|185929.1|26
1737426060000|2025-01-21 02:21:00|186269.6|185932.2|186267.1|185941.3|186270|185941.7|186262.6|185929.2|26
1737426070000|2025-01-21 02:21:10|186267.5|185939.3|186243.1|185942.2|186267.5|185955.4|186242.9|185939.3|21
1737426080000|2025-01-21 02:21:20|186243.5|185940.5|186243.7|185940.3|186244.5|185942.9|186243.1|185939.1|24
1737426090000|2025-01-21 02:21:30|186244.4|185942.3|186243.2|185940.1|186244.4|185942.5|186242.6|185939.6|23
1737426100000|2025-01-21 02:21:40|186243.5|185939.8|186248.5|185949.4|186265.9|185949.9|186242.5|185921.9|19
1737426110000|2025-01-21 02:21:50|186246.9|185947.6|186212.2|185950.4|186248.9|185954.8|186212.2|185947.6|11
1737426120000|2025-01-21 02:22:00|186212.3|185949.2|186225.7|185920.3|186226|185949.2|186211.9|185919.3|14
1737426130000|2025-01-21 02:22:10|186232.3|185919.3|186235.1|185930|186235.9|185930.8|186232.3|185919.3|13
1737426140000|2025-01-21 02:22:20|186235.3|185929.4|186235.3|185930.2|186235.3|185930.2|186228.4|185921.7|13
1737426150000|2025-01-21 02:22:30|186234.9|185929.6|186234.8|185929.8|186235.4|185930.2|186234.8|185929.4|8
1737426160000|2025-01-21 02:22:40|186235.1|185929.7|186235.3|185929.6|186235.3|185929.7|186234.8|185929.6|4
1737426170000|2025-01-21 02:22:50|186216.6|185951.4|186208.4|185941.8|186244.1|185951.4|186208.4|185936.5|5
1737426180000|2025-01-21 02:23:00|186206.9|185939.8|186296.9|185967.8|186305.7|185967.8|186206.9|185939.8|16
1737426190000|2025-01-21 02:23:10|186295.9|185969|186327.9|185996.6|186350.5|186008.5|186290.9|185952.8|19
1737426200000|2025-01-21 02:23:20|186327.5|185998.8|186313.8|186001.5|186331.7|186001.5|186313.8|185982.1|18
1737426210000|2025-01-21 02:23:30|186313.2|186002.1|186307.9|186007.3|186313.2|186007.3|186307.9|186002.1|12
1737426220000|2025-01-21 02:23:40|186307.5|186007.7|186329.1|185989.9|186329.5|186008.7|186306.5|185989.5|12
1737426230000|2025-01-21 02:23:50|186328.7|185990.3|186313|185998.2|186328.7|185998.2|186313|185990.3|11
1737426240000|2025-01-21 02:24:00|186310.4|186000.9|186329.5|185987.5|186330.5|186001.4|186309.9|185978.5|12
1737426250000|2025-01-21 02:24:10|186329.3|185987.3|186313.4|185996.4|186330.7|185998.1|186313.4|185987.3|12
1737426260000|2025-01-21 02:24:20|186313.7|185998.1|186313.7|185996.8|186314|185998.2|186313.4|185996.2|20
1737426270000|2025-01-21 02:24:30|186313.4|185996.4|186313.2|185996.7|186313.7|185998|186313.1|185996.4|12
1737426280000|2025-01-21 02:24:40|186313.6|185996.6|186309.7|186007.4|186328.7|186007.4|186309.7|185985.4|10
1737426290000|2025-01-21 02:24:50|186310.4|186010|186281.2|186012.1|186315|186012.1|186281.2|186001.2|13
1737426300000|2025-01-21 02:25:00|186292|186022.9|186281.4|186004.8|186292|186022.9|186280.2|186004.3|13
1737426310000|2025-01-21 02:25:10|186289.4|186012.7|186307.7|185980.9|186316|186021|186282.3|185980.9|16
1737426320000|2025-01-21 02:25:20|186316|185996.1|186308.1|185980.5|186316.4|185996.1|186307.4|185979.9|17
1737426330000|2025-01-21 02:25:30|186314.7|185987.1|186308.4|185980|186316.8|185995.3|186306.1|185980|15
1737426340000|2025-01-21 02:25:40|186316.7|185994.5|186284.9|186000.3|186316.8|186019.3|186284.2|185979.7|11
1737426350000|2025-01-21 02:25:50|186292.9|186008.3|186284.4|186001.2|186294.3|186020|186284.2|186000.5|14
1737426360000|2025-01-21 02:26:00|186292.2|186009.1|186285.6|185999|186294.1|186018.9|186282.4|185996.6|17
1737426370000|2025-01-21 02:26:10|186293.4|186015.7|186315.4|185992.1|186315.8|186016.9|186279.8|185973.4|11
1737426380000|2025-01-21 02:26:20|186315.1|185990.5|186245.2|185903.2|186316.4|185993.1|186245|185903|22
1737426390000|2025-01-21 02:26:30|186244.9|185902.9|186246.3|185904.3|186246.5|185904.5|186244.9|185902.9|14
1737426400000|2025-01-21 02:26:40|186246.5|185904.5|186246.8|185904.8|186246.8|185904.8|186245.9|185903.9|15
1737426410000|2025-01-21 02:26:50|186246.4|185904.4|186250.6|185908.6|186251.6|185909.6|186242.3|185904.4|18
1737426420000|2025-01-21 02:27:00|186251.1|185909.1|186234.7|185892.7|186253.4|185911.4|186234.7|185892.7|14
1737426430000|2025-01-21 02:27:10|186238.9|185896.9|186222.7|185880.7|186238.9|185896.9|186222.7|185880.7|4
1737426440000|2025-01-21 02:27:20|186222.2|185880.2|186227.7|185885.7|186227.7|185885.7|186222.2|185880.2|5
1737426450000|2025-01-21 02:27:30|186228.3|185886.3|186227.7|185885.7|186228.7|185886.7|186227.1|185885.1|9
1737426460000|2025-01-21 02:27:40|186227.5|185885.5|186236.8|185894.8|186239.2|185897.2|186227.5|185885.5|8
1737426470000|2025-01-21 02:27:50|186236.5|185894.5|186236.6|185894.6|186236.8|185894.8|186236.5|185894.5|3
1737426480000|2025-01-21 02:28:00|186236.8|185894.8|186305.4|185963.4|186307|185965|186236.8|185894.8|12
1737426490000|2025-01-21 02:28:10|186310|185968|186305.4|185963.4|186312.2|185970.2|186305.3|185963.3|13
1737426500000|2025-01-21 02:28:20|186305.7|185963.7|186305.4|185963.4|186311.8|185969.8|186305.4|185963.4|4
1737426510000|2025-01-21 02:28:30|186311.2|185969.2|186303.7|185961.7|186320|185978|186303.7|185961.7|6
1737426520000|2025-01-21 02:28:40|186304|185962|186314.8|185972.8|186320|186008.6|186302.4|185961.7|13
1737426540000|2025-01-21 02:29:00|186314.6|185972.9|186306.8|185965.9|186314.6|185973.1|186303.1|185962.4|15
1737426550000|2025-01-21 02:29:10|186306.6|185966.1|186299.6|185960.9|186306.6|185966.3|186299.6|185960.3|10
1737426560000|2025-01-21 02:29:20|186299.4|185961.1|186299|185961.6|186299.5|185961.6|186298.9|185961.1|8
1737426570000|2025-01-21 02:29:30|186266.1|185984.7|186265.6|185982.9|186274.8|185994.4|186264.4|185982.9|7
1737426580000|2025-01-21 02:29:40|186266.3|185982.2|186265.2|185982.5|186266.3|185982.5|186265.2|185982.2|4
1737426590000|2025-01-21 02:29:50|186265.5|185983|186265.7|185982|186265.8|185983.3|186265.4|185982|7
1737426600000|2025-01-21 02:30:00|186265.4|185966.9|186310.5|185968.5|186314.3|185972.3|186265.4|185966.1|16
1737426610000|2025-01-21 02:30:10|186310.8|185968.8|186297.6|185959.8|186317.8|185975.8|186297.6|185959.8|8
1737426620000|2025-01-21 02:30:20|186297.2|185959.3|186300.8|185962.1|186307.7|185968.9|186297.2|185959.3|11
1737426630000|2025-01-21 02:30:30|186268.8|185961.3|186274.4|185991.3|186274.4|185992.3|186268.4|185961.3|8
1737426640000|2025-01-21 02:30:40|186275.2|185992.3|186274.5|185991|186275.2|185993.1|186274.5|185991|8
1737426650000|2025-01-21 02:30:50|186268.6|185992|186274.5|185990.9|186274.5|185992.2|186268.5|185982.8|12
1737426660000|2025-01-21 02:31:00|186314.2|185979.2|186317.7|185975.7|186318.5|185979.2|186311|185969|13
1737426670000|2025-01-21 02:31:10|186318.5|185976.5|186318.8|185976.8|186318.8|185976.8|186306.1|185964.1|13
1737426680000|2025-01-21 02:31:20|186318.2|185976.2|186307|185971.9|186318.2|185976.2|186305.7|185963.7|17
1737426690000|2025-01-21 02:31:30|186282.6|185972.9|186287.4|186000.2|186287.4|186000.2|186281.8|185971.9|14
1737426700000|2025-01-21 02:31:40|186287|185998.6|186287.6|185998.8|186287.6|186000.4|186281.6|185992.8|13
1737426710000|2025-01-21 02:31:50|186288.3|186000.4|186319.9|185977.9|186319.9|186001|186288.3|185967.3|10
1737426720000|2025-01-21 02:32:00|186319.8|185977.8|186301.1|185959.1|186320.2|185978.2|186269|185927|9
1737426730000|2025-01-21 02:32:10|186309.4|185971.4|186303.8|185964.9|186309.4|185971.4|186303.8|185964.9|2
1737426740000|2025-01-21 02:32:20|186302.6|185960.6|186303.9|185963.6|186308.9|185970.9|186302.1|185960.1|10
1737426750000|2025-01-21 02:32:30|186304.6|185965.3|186304.1|185965.7|186304.6|185965.7|186302.1|185960.1|9
1737426760000|2025-01-21 02:32:40|186303|185961|186307.2|185965.2|186307.2|185968.7|186301|185959|10
1737426770000|2025-01-21 02:32:50|186307.3|185965.3|186307.2|185965.2|186307.3|185965.3|186307.2|185965.2|2
1737426780000|2025-01-21 02:33:00|186302.2|185960.2|186270.1|185985.2|186302.2|185985.2|186270.1|185959.3|3
1737426790000|2025-01-21 02:33:10|186300.6|185958.6|186300.6|185958.6|186300.6|185958.6|186300.6|185958.6|1
1737426800000|2025-01-21 02:33:20|186300.1|185958.1|186300.5|185958.5|186301.2|185959.2|186300.1|185958.1|7
1737426810000|2025-01-21 02:33:30|186301.1|185959.1|186302.8|185960.8|186308.5|185966.5|186300.6|185958.6|7
1737426820000|2025-01-21 02:33:40|186294.3|185952.3|186244.1|185902.1|186294.3|185952.3|186234.3|185902.1|10
1737426830000|2025-01-21 02:33:50|186251.3|185909.3|186249.6|185907.6|186251.3|185909.3|186246.7|185904.7|9
1737426840000|2025-01-21 02:34:00|186249.7|185907.7|186249.1|185907.1|186250.2|185908.2|186248.8|185906.8|19
1737426850000|2025-01-21 02:34:10|186249.3|185907.3|186248.3|185906.3|186249.5|185907.5|186247.7|185905.7|12
1737426860000|2025-01-21 02:34:20|186247.9|185905.9|186234.7|185892.7|186247.9|185905.9|186234.7|185892.7|12
1737426870000|2025-01-21 02:34:30|186235.4|185893.4|186235.4|185893.4|186235.4|185893.4|186234.4|185892.4|10
1737426880000|2025-01-21 02:34:40|186234.7|185892.7|186231.8|185908.1|186237.5|185908.8|186231.8|185892.7|16
1737426890000|2025-01-21 02:34:50|186251.1|185909.1|186252.1|185910.1|186252.7|185910.7|186251.1|185909.1|16
1737426900000|2025-01-21 02:35:00|186252.2|185910.2|186251.2|185909.2|186252.9|185910.9|186251.2|185909.2|12
1737426910000|2025-01-21 02:35:10|186251.5|185909.5|186251.1|185909.1|186252.6|185910.6|186251.1|185909.1|17
1737426920000|2025-01-21 02:35:20|186238.5|185896.5|186238.2|185896.2|186238.6|185896.6|186236.5|185894.5|13
1737426930000|2025-01-21 02:35:30|186238.6|185896.6|186271.7|185929.7|186299.2|185957.2|186236.5|185894.5|17
1737426940000|2025-01-21 02:35:40|186273.5|185931.5|186273.5|185931.5|186273.5|185931.5|186273.5|185931.5|1
1737426950000|2025-01-21 02:35:50|186295.8|185953.8|186280.1|185938.1|186295.8|185953.8|186279.8|185937.8|10
1737426960000|2025-01-21 02:36:00|186280.2|185938.2|186295.7|185953.7|186295.7|185953.7|186280.1|185938.1|11
1737426970000|2025-01-21 02:36:10|186300|185958|186297.3|185956.9|186300|185958|186297.3|185956.1|8
1737426980000|2025-01-21 02:36:20|186296.9|185957.3|186293.8|185962.4|186296.9|185962.4|186293.8|185957.3|16
1737426990000|2025-01-21 02:36:30|186293.4|185962.8|186285.6|185943.6|186293.4|185963.6|186285.6|185943.6|7
1737427000000|2025-01-21 02:36:40|186285.7|185943.7|186283.9|185941.9|186285.7|185943.7|186283.9|185941.9|6
1737427010000|2025-01-21 02:36:50|186285.7|185943.7|186307.1|185965.1|186307.4|185965.4|186285.7|185943.7|4
1737427020000|2025-01-21 02:37:00|186285.8|185943.8|186237.5|185895.5|186289.3|185947.3|186233.8|185891.8|8
1737427030000|2025-01-21 02:37:10|186237.4|185895.4|186237.9|185895.9|186238.2|185896.2|186234.9|185892.9|13
1737427040000|2025-01-21 02:37:20|186237.2|185895.2|186238|185896|186238.1|185896.1|186234.3|185892.3|14
1737427050000|2025-01-21 02:37:30|186237.9|185895.9|186253.8|185911.8|186254.1|185912.1|186237.8|185895.8|16
1737427060000|2025-01-21 02:37:40|186253.3|185911.3|186247.8|185905.8|186253.3|185911.3|186243.8|185901.8|15
1737427070000|2025-01-21 02:37:50|186248.6|185906.6|186245.1|185903.1|186250|185908|186243.2|185901.2|17
1737427080000|2025-01-21 02:38:00|186245.3|185903.3|186243.4|185901.4|186250.2|185908.2|186240.2|185898.2|20
1737427090000|2025-01-21 02:38:10|186243.5|185901.5|186243.8|185901.8|186243.8|185901.8|186240.5|185898.5|19
1737427100000|2025-01-21 02:38:20|186243.2|185901.2|186243.7|185901.7|186243.8|185901.8|186239.8|185897.8|16
1737427110000|2025-01-21 02:38:30|186243.2|185901.2|186250.2|185908.2|186250.2|185908.2|186241.7|185899.7|23
1737427120000|2025-01-21 02:38:40|186248.9|185906.9|186253.4|185911.4|186254.4|185912.4|186242.8|185900.8|18
1737427130000|2025-01-21 02:38:50|186253.9|185911.9|186237.6|185917.9|186254.4|185917.9|186236|185904.7|21
1737427140000|2025-01-21 02:39:00|186235.2|185917.4|186237.9|185895.9|186246.4|185917.8|186231.8|185895.8|14
1737427150000|2025-01-21 02:39:10|186245.4|185903.4|186235.5|185893.5|186245.4|185903.4|186235|185893|12
1737427160000|2025-01-21 02:39:20|186235|185893|186232.7|185890.7|186237.9|185895.9|186232.2|185890.2|21
1737427170000|2025-01-21 02:39:30|186232.2|185890.2|186221.1|185901.1|186232.4|185901.1|186221.1|185887.7|22
1737427180000|2025-01-21 02:39:40|186218.6|185900.7|186236.9|185894.9|186237.7|185901.1|186218.6|185888.2|21
1737427190000|2025-01-21 02:39:50|186237.7|185895.7|186237.6|185895.6|186237.7|185895.7|186228.7|185886.7|20
1737427200000|2025-01-21 02:40:00|186237.4|185895.4|186236.4|185894.4|186237.4|185895.4|186230.2|185888.2|25
1737427210000|2025-01-21 02:40:10|186236.8|185894.8|186228.4|185886.4|186237.8|185895.8|186225.6|185883.6|25
1737427220000|2025-01-21 02:40:20|186235.8|185893.8|186234.7|185892.7|186235.8|185893.8|186225.4|185883.4|23
1737427230000|2025-01-21 02:40:30|186234.4|185892.4|186216.4|185895.6|186235.4|185904.4|186216.3|185883.4|25
1737427240000|2025-01-21 02:40:40|186217.2|185894.8|186225.1|185904.4|186225.1|185904.4|186213.7|185891.7|21
1737427250000|2025-01-21 02:40:50|186216.3|185895.6|186216.4|185895.7|186225.2|185904.4|186213.7|185891.8|23
1737427260000|2025-01-21 02:41:00|186225.2|185895.3|186235.8|185893.8|186235.9|185904.4|186213.7|185883.7|23
1737427270000|2025-01-21 02:41:10|186228.4|185886.4|186234.2|185892.2|186236.6|185894.6|186225.4|185883.4|24
1737427280000|2025-01-21 02:41:20|186228|185886|186234|185892|186236.5|185894.5|186225.7|185883.7|22
1737427290000|2025-01-21 02:41:30|186235.4|185893.4|186216.4|185895.3|186235.4|185904.4|186216.3|185883.6|26
1737427300000|2025-01-21 02:41:40|186227.6|185904.9|186223.9|185902.4|186227.6|185904.9|186213.7|185891.8|25
1737427310000|2025-01-21 02:41:50|186216.4|185894.9|186217.2|185895.3|186228.4|185904.5|186213.7|185891.8|20
1737427320000|2025-01-21 02:42:00|186216.4|185895.7|186228.9|185886.9|186235.9|185902.1|186213.5|185882.5|25
1737427330000|2025-01-21 02:42:10|186228.2|185886.2|186234.2|185892.2|186236|185894|186225|185883|26
1737427340000|2025-01-21 02:42:20|186235.1|185893.1|186234.3|185892.3|186235.5|185893.5|186224.6|185882.6|25
1737427350000|2025-01-21 02:42:30|186227.8|185885.8|186215.9|185896.1|186235.1|185905.3|186215.1|185885.5|18
1737427360000|2025-01-21 02:42:40|186216.7|185895.7|186223.9|185903.2|186223.9|185903.2|186212.2|185891.6|21
1737427370000|2025-01-21 02:42:50|186222.7|185902.8|186215.5|185895.7|186223.3|185903.5|186212.1|185892.6|24
1737427380000|2025-01-21 02:43:00|186226|185893.7|186227|185885|186232.8|185905.4|186214.1|185883.4|28
1737427390000|2025-01-21 02:43:10|186235.4|185893.4|186227.1|185885.1|186235.8|185893.8|186224.2|185882.2|27
1737427400000|2025-01-21 02:43:20|186226.4|185884.4|186228.8|185886.8|186235.1|185893.1|186224.5|185882.5|21
1737427410000|2025-01-21 02:43:30|186227.4|185885.4|186215.1|185893.7|186235.4|185904.9|186215.1|185883.4|26
1737427420000|2025-01-21 02:43:40|186224.3|185902.9|186222.9|185903.2|186225.5|185904.9|186212.4|185891|28
1737427430000|2025-01-21 02:43:50|186215.2|185895.4|186223.9|185904.5|186224.1|185904.5|186212.4|185891|27
1737427440000|2025-01-21 02:44:00|186224.3|185895.7|186234.3|185892.3|186234.3|185902.7|186212.2|185882.1|27
1737427450000|2025-01-21 02:44:10|186234.6|185892.6|186234|185892|186235.8|185893.8|186225.3|185883.3|27
1737427460000|2025-01-21 02:44:20|186226.7|185884.7|186234.5|185892.5|186235.5|185893.5|186224.7|185882.7|27
1737427470000|2025-01-21 02:44:30|186228.1|185886.1|186216.6|185895|186236.1|185905.4|186215|185883.7|27
1737427480000|2025-01-21 02:44:40|186227.8|185905.4|186222.6|185901.6|186227.8|185905.5|186212.2|185891.1|30
1737427490000|2025-01-21 02:44:50|186223|185903.6|186225.7|185905.5|186226.7|185905.5|186214.8|185893.8|26
1737427500000|2025-01-21 02:45:00|186222.6|185903.6|186234.2|185892.2|186235.5|185903.6|186212|185883.4|26
1737427510000|2025-01-21 02:45:10|186228.7|185886.7|186235.5|185893.5|186235.7|185893.7|186224.5|185882.5|28
1737427520000|2025-01-21 02:45:20|186227.9|185885.9|186234|185892|186234.2|185892.2|186224.6|185882.6|24
1737427530000|2025-01-21 02:45:30|186227.5|185885.5|186223.1|185903.3|186234.9|185903.3|186215.4|185883.1|24
1737427540000|2025-01-21 02:45:40|186215.3|185902.9|186224.4|185903.6|186225|185905|186213|185891.1|31
1737427550000|2025-01-21 02:45:50|186215.4|185893.8|186222.9|185903.2|186225.5|185905.5|186212.8|185892.6|31
1737427560000|2025-01-21 02:46:00|186220.3|185902.8|186233.3|185891.3|186234.2|185902.8|186212|185882.3|27
1737427570000|2025-01-21 02:46:10|186234.2|185892.2|186234.1|185892.1|186235.8|185893.8|186223.8|185881.8|29
1737427580000|2025-01-21 02:46:20|186226.8|185884.8|186227.2|185885.2|186235.6|185893.6|186224|185882|26
1737427590000|2025-01-21 02:46:30|186227.5|185885.5|186223.7|185906.4|186236.6|185907.8|186216.5|185884.6|32
1737427600000|2025-01-21 02:46:40|186224.1|185903.2|186224.5|185906.3|186226.3|185908.2|186213.2|185892.5|33
1737427610000|2025-01-21 02:46:50|186224.8|185906.7|186224.4|185906.4|186227.2|185908|186213.1|185892.7|32
1737427620000|2025-01-21 02:47:00|186223.9|185903.5|186235.7|185893.7|186236.2|185907.8|186220.5|185884.5|33
1737427630000|2025-01-21 02:47:10|186237.2|185895.2|186229.5|185887.5|186237.8|185895.8|186227|185885|32
1737427640000|2025-01-21 02:47:20|186229.2|185887.2|186229.5|185887.5|186236.2|185894.2|186225.6|185883.6|33
1737427650000|2025-01-21 02:47:30|186236.2|185894.2|186224.2|185906.7|186236.2|185906.7|186215.8|185884.4|30
1737427660000|2025-01-21 02:47:40|186223.4|185895.7|186217.2|185900.3|186223.8|185900.3|186213.4|185894.3|28
1737427670000|2025-01-21 02:47:50|186216.8|185899.5|186216.8|185899.4|186218|185900.3|186213.7|185894.7|33
1737427680000|2025-01-21 02:48:00|186217.2|185900.2|186229.2|185887.2|186230.7|185900.2|186214.1|185887.2|30
1737427690000|2025-01-21 02:48:10|186230.4|185888.4|186227.6|185885.6|186239.3|185897.3|186226.6|185884.6|32
1737427700000|2025-01-21 02:48:20|186227.7|185885.7|186230.8|185888.8|186230.8|185888.8|186227.1|185885.1|25
1737427710000|2025-01-21 02:48:30|186230.5|185888.5|186217.3|185900|186235.1|185900.8|186217.3|185885.9|31
1737427720000|2025-01-21 02:48:40|186217.7|185900.8|186217.7|185900|186217.7|185900.8|186214.2|185894.9|31
1737427730000|2025-01-21 02:48:50|186217.3|185900.8|186213.9|185897.1|186218.5|185900.8|186213.5|185894.7|33
1737427740000|2025-01-21 02:49:00|186213.5|185894.7|186215.6|185898.7|186225.8|185909.3|186212.3|185894.7|35
1737427750000|2025-01-21 02:49:10|186224.6|185907.8|186224.4|185907.2|186226.3|185909|186215.6|185897.1|35
1737427760000|2025-01-21 02:49:20|186216|185898.4|186216.3|185898.3|186226.2|185908.9|186214.3|185896.2|33
1737427770000|2025-01-21 02:49:30|186226.2|185909|186223.9|185906.6|186226.6|185909.3|186213.2|185894.4|33
1737427780000|2025-01-21 02:49:40|186215.9|185897.2|186218.2|185900.2|186225.1|185907.9|186212.8|185894.8|31
1737427790000|2025-01-21 02:49:50|186217.8|185900.6|186216.7|185899.1|186226.2|185909|186215.2|185898.3|32
1737427800000|2025-01-21 02:50:00|186217.5|185899.9|186236.1|185894.1|186237.6|185909|186214.2|185887.2|34
1737427810000|2025-01-21 02:50:10|186229.2|185887.2|186237.7|185895.7|186237.9|185895.9|186226.3|185884.3|31
1737427820000|2025-01-21 02:50:20|186238|185896|186318.7|185976.7|186318.7|185976.7|186227.1|185885.1|24
1737427830000|2025-01-21 02:50:30|186318.6|185976.6|186294.6|185952.6|186318.7|185976.7|186294.2|185952.2|12
1737427840000|2025-01-21 02:50:40|186318.3|185976.3|186255.9|185948.9|186318.3|185976.3|186255.9|185941.6|21
1737427850000|2025-01-21 02:50:50|186255.1|185949.4|186303.3|185961.3|186316.1|185974.1|186255.1|185940.8|24
1737427860000|2025-01-21 02:51:00|186302.6|185960.6|186307.7|185965.7|186307.7|185965.7|186282.9|185940.9|22
1737427870000|2025-01-21 02:51:10|186306.9|185964.9|186303.3|185961.3|186318.2|185976.2|186292.5|185950.5|23
1737427880000|2025-01-21 02:51:20|186303.7|185961.7|186302.4|185960.4|186304|185962|186283|185941|18
1737427890000|2025-01-21 02:51:30|186302.7|185960.7|186320.1|185978.1|186320.2|185978.2|186285.6|185943.6|19
1737427900000|2025-01-21 02:51:40|186312.5|185970.5|186285.5|185943.5|186313.9|185971.9|186285.5|185943.5|17
1737427910000|2025-01-21 02:51:50|186313.9|185971.9|186303.3|185961.3|186313.9|185971.9|186285.1|185943.1|14
1737427920000|2025-01-21 02:52:00|186303.2|185961.2|186304|185962|186308.8|185966.8|186282|185940|18
1737427930000|2025-01-21 02:52:10|186303.2|185961.2|186282.4|185940.4|186309.1|185967.1|186282.4|185940.4|17
1737427940000|2025-01-21 02:52:20|186303.2|185961.2|186303.4|185961.4|186304.1|185962.1|186282.4|185940.4|20
1737427950000|2025-01-21 02:52:30|186302.2|185960.2|186307.2|185965.2|186314.3|185972.3|186292.4|185950.4|22
1737427960000|2025-01-21 02:52:40|186307.7|185965.7|186303.3|185961.3|186317.9|185975.9|186292.4|185950.4|17
1737427970000|2025-01-21 02:52:50|186292.4|185950.4|186302.3|185960.3|186317.9|185975.9|186292.3|185950.3|21
1737427980000|2025-01-21 02:53:00|186292.5|185950.5|186292.4|185950.4|186325.5|185983.5|186292.4|185950.4|22
1737427990000|2025-01-21 02:53:10|186303.2|185961.2|186303|185961|186325.5|185983.5|186292|185950|24
1737428000000|2025-01-21 02:53:20|186302.2|185960.2|186320.5|185978.5|186327.4|185985.4|186281.2|185939.2|20
1737428010000|2025-01-21 02:53:30|186297.4|185955.4|186292.3|185950.3|186324.6|185982.6|186281.1|185939.1|22
1737428020000|2025-01-21 02:53:40|186281.2|185939.2|186292.3|185950.3|186324.5|185982.5|186281.2|185939.2|24
1737428030000|2025-01-21 02:53:50|186281.9|185939.9|186307.4|185965.4|186325.5|185983.5|186281.9|185939.9|19
1737428040000|2025-01-21 02:54:00|186307.8|185965.8|186307.3|185965.3|186322.4|185980.4|186295.1|185953.1|20
1737428050000|2025-01-21 02:54:10|186301.1|185959.1|186307.3|185965.3|186325.3|185983.3|186295.1|185953.1|20
1737428060000|2025-01-21 02:54:20|186295.1|185953.1|186307.3|185965.3|186309.3|185967.3|186295.1|185953.1|19
1737428070000|2025-01-21 02:54:30|186295.1|185953.1|186301.1|185959.1|186327.9|185985.9|186295.1|185953.1|20
1737428080000|2025-01-21 02:54:40|186325.3|185983.3|186324.3|185982.3|186325.3|185983.3|186295.1|185953.1|21
1737428090000|2025-01-21 02:54:50|186308.3|185966.3|186295.1|185953.1|186325.5|185983.5|186295.1|185953.1|23
1737428100000|2025-01-21 02:55:00|186325.3|185983.3|186307.3|185965.3|186325.3|185983.3|186294.6|185952.6|22
1737428110000|2025-01-21 02:55:10|186295|185953|186303.1|185961.1|186324.3|185982.3|186295|185953|23
1737428120000|2025-01-21 02:55:20|186295.1|185953.1|186303.2|185961.2|186325.4|185983.4|186294.6|185952.6|19
1737428130000|2025-01-21 02:55:30|186295.1|185953.1|186303.1|185961.1|186325.6|185983.6|186295.1|185953.1|19
1737428140000|2025-01-21 02:55:40|186295.1|185953.1|186287|185945|186325.3|185983.3|186285|185943|20
1737428150000|2025-01-21 02:55:50|186320.3|185978.3|186287.7|185945.7|186320.4|185978.4|186286.6|185944.6|18
1737428160000|2025-01-21 02:56:00|186288.2|185946.2|186287.7|185945.7|186320.5|185978.5|186287.7|185945.7|17
1737428170000|2025-01-21 02:56:10|186312.8|185970.8|186307.3|185965.3|186324.8|185982.8|186287.4|185945.4|16
1737428180000|2025-01-21 02:56:20|186282.4|185940.4|186281.5|185939.5|186324.7|185982.7|186281.5|185939.5|10
1737428190000|2025-01-21 02:56:30|186324.3|185982.3|186306.6|185964.6|186326.9|185984.9|186281.5|185939.5|9
1737428200000|2025-01-21 02:56:40|186281.9|185939.9|186306.5|185964.5|186324.4|185982.4|186281.9|185939.9|15
1737428210000|2025-01-21 02:56:50|186294.4|185952.4|186306.5|185964.5|186324.7|185982.7|186294.3|185952.3|16
1737428220000|2025-01-21 02:57:00|186294.3|185952.3|186287.1|185945.1|186320.5|185978.5|186284.8|185942.8|21
1737428230000|2025-01-21 02:57:10|186313.2|185971.2|186287.7|185945.7|186313.4|185971.4|186287.1|185945.1|21
1737428240000|2025-01-21 02:57:20|186313.6|185971.6|186322.3|185980.3|186323.6|185981.6|186283.2|185941.2|19
1737428250000|2025-01-21 02:57:30|186323.6|185981.6|186289.5|185947.5|186327|185985|186283|185941|24
1737428260000|2025-01-21 02:57:40|186289.9|185947.9|186321|185979|186321|185979|186287.7|185945.7|23
1737428270000|2025-01-21 02:57:50|186313.4|185971.4|186308.9|185966.9|186323.8|185981.8|186295.2|185953.2|21
1737428280000|2025-01-21 02:58:00|186295.2|185953.2|186230.2|185888.2|186322.8|185980.8|186217|185875|24
1737428290000|2025-01-21 02:58:10|186217.2|185875.2|186224.6|185882.6|186232|185890|186217.2|185875.2|23
1737428300000|2025-01-21 02:58:20|186224.8|185882.8|186234.7|185892.7|186234.7|185892.7|186224.1|185882.1|26
1737428310000|2025-01-21 02:58:30|186226.6|185884.6|186221.3|185879.3|186227.6|185885.6|186220.3|185878.3|22
1737428320000|2025-01-21 02:58:40|186220.5|185878.5|186226.4|185884.4|186227.4|185885.4|186220.2|185878.2|15
1737428330000|2025-01-21 02:58:50|186227.3|185885.3|186216.8|185874.8|186227.4|185885.4|186204.1|185862.1|28
1737428340000|2025-01-21 02:59:00|186215.4|185873.4|186215.4|185873.4|186222.7|185880.7|186215.1|185873.1|23
1737428350000|2025-01-21 02:59:10|186216.8|185874.8|186233.6|185891.6|186235.1|185893.1|186215.1|185873.1|33
1737428360000|2025-01-21 02:59:20|186233.1|185891.1|186234.4|185892.4|186235.6|185893.6|186230.3|185888.3|28
1737428370000|2025-01-21 02:59:30|186235.1|185893.1|186241.5|185899.5|186242.7|185900.7|186234.4|185892.4|22
1737428380000|2025-01-21 02:59:40|186242.2|185900.2|186226.6|185884.6|186244.1|185902.1|186226.3|185884.3|26
1737428390000|2025-01-21 02:59:50|186226.3|185884.3|186241.7|185899.7|186242.7|185900.7|186226.3|185884.3|22
1737428400000|2025-01-21 03:00:00|186242|185900|186227.3|185885.3|186243.5|185901.5|186226.8|185884.8|22
1737428410000|2025-01-21 03:00:10|186226.8|185884.8|186226.8|185884.8|186227.4|185885.4|186226|185884|24
1737428420000|2025-01-21 03:00:20|186227.1|185885.1|186234.6|185892.6|186236.4|185894.4|186226.5|185884.5|19
1737428430000|2025-01-21 03:00:30|186226.2|185884.2|186221.9|185879.9|186226.2|185884.2|186195.6|185853.6|19
1737428440000|2025-01-21 03:00:40|186223.2|185881.2|186222.7|185880.7|186224.1|185882.1|186220.4|185878.4|19
1737428450000|2025-01-21 03:00:50|186221.1|185879.1|186206.5|185864.5|186228.8|185886.8|186205.5|185863.5|24
1737428460000|2025-01-21 03:01:00|186204.8|185862.8|186203.7|185861.7|186206.3|185864.3|186202.7|185860.7|18
1737428470000|2025-01-21 03:01:10|186204.2|185862.2|186217.4|185875.4|186218.2|185876.2|186204.2|185862.2|14
1737428480000|2025-01-21 03:01:20|186217.9|185875.9|186220.7|185878.7|186222.1|185880.1|186217.6|185875.6|12
1737428490000|2025-01-21 03:01:30|186221|185879|186220.3|185878.3|186221.5|185879.5|186220|185878|16
1737428500000|2025-01-21 03:01:40|186221|185879|186203.9|185861.9|186221.8|185879.8|186203.9|185861.9|13
1737428510000|2025-01-21 03:01:50|186204.4|185862.4|186204.4|185862.4|186204.4|185862.4|186203.9|185861.9|11
1737428520000|2025-01-21 03:02:00|186203.9|185861.9|186219.7|185877.7|186224.9|185882.9|186203.6|185861.6|14
1737428530000|2025-01-21 03:02:10|186220|185878|186219.7|185877.7|186235.2|185893.2|186219.7|185877.7|13
1737428540000|2025-01-21 03:02:20|186220|185878|186221.3|185879.3|186234.2|185892.2|186219.6|185877.6|17
1737428550000|2025-01-21 03:02:30|186219.6|185877.6|186233.6|185891.6|186234.9|185892.9|186219.6|185877.6|15
1737428560000|2025-01-21 03:02:40|186233.9|185891.9|186221.6|185879.6|186234.9|185892.9|186219.7|185877.7|15
1737428570000|2025-01-21 03:02:50|186220|185878|186219.5|185877.5|186221.6|185879.6|186219.5|185877.5|13
1737428580000|2025-01-21 03:03:00|186220.1|185878.1|186220.1|185878.1|186221.1|185879.1|186219.4|185877.4|7
1737428590000|2025-01-21 03:03:10|186221.1|185879.1|186117.2|185775.2|186233.8|185891.8|186117.1|185775.1|19
1737428600000|2025-01-21 03:03:20|186117.4|185775.4|186121.6|185779.6|186127.6|185785.6|186117.3|185775.3|26
1737428610000|2025-01-21 03:03:30|186121.4|185779.4|186140.8|185798.8|186141.7|185799.7|186120.9|185778.9|39
1737428620000|2025-01-21 03:03:40|186130.5|185788.5|186131.3|185789.3|186135.2|185793.2|186130.5|185788.5|29
1737428630000|2025-01-21 03:03:50|186133.2|185791.2|186144.8|185802.8|186144.8|185802.8|186129.2|185787.2|23
1737428640000|2025-01-21 03:04:00|186129.4|185787.4|186126.7|185784.7|186146.3|185804.3|186126.7|185784.7|21
1737428650000|2025-01-21 03:04:10|186124.1|185782.1|186133.5|185791.5|186135.1|185793.1|186124.1|185782.1|7
1737428660000|2025-01-21 03:04:20|186136.6|185794.6|186140.7|185798.7|186140.7|185798.7|186136.6|185794.6|8
1737428670000|2025-01-21 03:04:30|186141.5|185799.5|186140.7|185798.7|186141.5|185799.5|186140.7|185798.7|3
1737428680000|2025-01-21 03:04:40|186141.5|185799.5|186116.1|185814.9|186141.6|185815.4|186116.1|185799.5|7
1737428690000|2025-01-21 03:04:50|186140.7|185798.7|186149.4|185807.4|186149.4|185807.4|186113.4|185785.6|19
1737428700000|2025-01-21 03:05:00|186131.9|185789.9|186131.2|185789.2|186150.5|185808.5|186131.2|185789.2|30
1737428710000|2025-01-21 03:05:10|186131.8|185789.8|186158.1|185816.1|186159.2|185817.2|186130.8|185788.8|28
1737428720000|2025-01-21 03:05:20|186159.2|185817.2|186154.2|185812.2|186161.7|185819.7|186152.9|185810.9|33
1737428730000|2025-01-21 03:05:30|186152.9|185810.9|186147.3|185805.3|186159.6|185817.6|186140.5|185798.5|34
1737428740000|2025-01-21 03:05:40|186145.5|185803.5|186144.7|185802.7|186148.3|185806.3|186139.3|185797.3|28
1737428750000|2025-01-21 03:05:50|186144.9|185802.9|186145.9|185803.9|186148.7|185806.7|186139.7|185797.7|33
1737428760000|2025-01-21 03:06:00|186146.5|185804.5|186141.5|185799.5|186148.1|185806.1|186141.1|185799.1|39
1737428770000|2025-01-21 03:06:10|186143.1|185801.1|186141.6|185799.6|186147.7|185805.7|186141.2|185799.2|31
1737428780000|2025-01-21 03:06:20|186142.2|185800.2|186147.2|185805.2|186147.7|185805.7|186142.2|185800.2|24
1737428790000|2025-01-21 03:06:30|186143.1|185801.1|186163.8|185821.8|186163.8|185821.8|186139.2|185797.2|7
1737428800000|2025-01-21 03:06:40|186165.4|185823.4|186163.8|185821.8|186165.9|185823.9|186163.8|185821.8|4
1737428810000|2025-01-21 03:06:50|186165|185823|186168.2|185826.2|186168.2|185826.2|186163.8|185821.8|6
1737428820000|2025-01-21 03:07:00|186169|185827|186173.7|185831.7|186175.2|185833.2|186169|185827|6
1737428830000|2025-01-21 03:07:10|186175.1|185833.1|186168.2|185826.2|186175.3|185833.3|186168.2|185826.2|6
1737428840000|2025-01-21 03:07:20|186168.6|185826.6|186162.7|185820.7|186168.6|185826.6|186162.7|185820.7|6
1737428850000|2025-01-21 03:07:30|186164.2|185822.2|186164.2|185822.2|186166|185824|186164.2|185822.2|5
1737428860000|2025-01-21 03:07:40|186164.3|185822.3|186159.1|185817.1|186164.3|185822.3|186155.8|185813.8|6
1737428870000|2025-01-21 03:07:50|186160.4|185818.4|186169.1|185827.1|186172|185830|186160.4|185818.4|7
1737428880000|2025-01-21 03:08:00|186168.4|185826.4|186168.3|185826.3|186169.7|185827.7|186168.2|185826.2|7
1737428890000|2025-01-21 03:08:10|186165.6|185823.6|186158.9|185816.9|186165.6|185823.6|186158.6|185816.6|8
1737428900000|2025-01-21 03:08:20|186159.6|185817.6|186158.9|185816.9|186160.1|185818.1|186158.9|185816.9|5
1737428910000|2025-01-21 03:08:30|186159|185817|186160|185818|186160|185818|186158.8|185816.8|5
1737428920000|2025-01-21 03:08:40|186160.7|185818.7|186161.8|185823.2|186175|185833|186154.1|185812.1|9
1737428930000|2025-01-21 03:08:50|186161.3|185823.6|186168|185836.8|186168|185836.8|186158.9|185823.6|12
1737428940000|2025-01-21 03:09:00|186166.7|185824.7|186189.4|185847.4|186189.4|185847.4|186166.7|185824.7|11
1737428950000|2025-01-21 03:09:10|186189.5|185847.5|186147.5|185805.5|186189.8|185847.8|186141.8|185799.8|15
1737428960000|2025-01-21 03:09:20|186147.6|185805.6|186129.1|185787.1|186147.6|185805.6|186125.6|185783.6|20
1737428970000|2025-01-21 03:09:30|186129.4|185787.4|186130.1|185788.1|186130.8|185788.8|186125.9|185783.9|16
1737428980000|2025-01-21 03:09:40|186130.3|185788.3|186133.4|185791.4|186134.4|185792.4|186125.1|185783.1|17
1737428990000|2025-01-21 03:09:50|186133.2|185791.2|186134.8|185792.8|186145|185803|186133.2|185791.2|17
1737429000000|2025-01-21 03:10:00|186135.6|185793.6|186144.5|185802.5|186145.7|185803.7|186134.8|185792.8|15
1737429010000|2025-01-21 03:10:10|186135|185793|186037.3|185695.3|186144.8|185802.8|186037.3|185695.3|14
1737429020000|2025-01-21 03:10:20|186037.4|185695.4|186034.1|185692.1|186037.7|185695.7|186034.1|185692.1|13
1737429030000|2025-01-21 03:10:30|186034.2|185692.2|186043.5|185701.5|186043.7|185701.7|186034.2|185692.2|12
1737429040000|2025-01-21 03:10:40|186043.6|185701.6|186038.3|185696.3|186051.1|185709.1|186034.6|185692.6|13
1737429050000|2025-01-21 03:10:50|186038.6|185696.6|186038.5|185696.5|186039.7|185697.7|186038.5|185696.5|7
1737429060000|2025-01-21 03:11:00|186038.6|185696.6|185978.7|185636.7|186038.9|185696.9|185969.5|185627.5|14
1737429070000|2025-01-21 03:11:10|185970.8|185628.8|185979.4|185637.4|185979.4|185637.4|185970.6|185628.6|20
1737429080000|2025-01-21 03:11:20|185971.6|185629.6|185980.6|185638.6|185981.2|185639.2|185970.9|185628.9|21
1737429090000|2025-01-21 03:11:30|185980|185638|185969.8|185627.8|185983.4|185641.4|185969.6|185627.6|23
1737429100000|2025-01-21 03:11:40|185970.2|185628.2|185961.5|185619.5|185970.2|185628.2|185958.7|185616.7|17
1737429110000|2025-01-21 03:11:50|185961.9|185619.9|185961.9|185619.9|185962.5|185620.5|185959.2|185617.2|14
1737429120000|2025-01-21 03:12:00|185962.3|185620.3|185958.9|185616.9|185962.3|185620.3|185957.8|185615.8|19
1737429130000|2025-01-21 03:12:10|185959.2|185617.2|185957.7|185615.7|185959.9|185617.9|185957.3|185615.3|14
1737429140000|2025-01-21 03:12:20|185957.6|185615.6|185957.7|185615.7|185957.7|185615.7|185956.9|185614.9|8
1737429150000|2025-01-21 03:12:30|185957.9|185615.9|185956.7|185614.7|185960.6|185618.6|185956.7|185614.7|8
1737429160000|2025-01-21 03:12:40|185956|185614|185956.6|185614.6|185956.6|185614.6|185955.4|185613.4|6
1737429170000|2025-01-21 03:12:50|185958.4|185616.4|186022.5|185680.5|186023.1|185681.1|185957.6|185615.6|14
1737429180000|2025-01-21 03:13:00|186022.9|185680.9|186023.5|185681.5|186034.2|185692.2|186022.9|185680.9|17
1737429190000|2025-01-21 03:13:10|186023.6|185681.6|186038.3|185696.3|186038.3|185696.3|186023.1|185681.1|15
1737429200000|2025-01-21 03:13:20|186038.4|185696.4|186046.7|185704.7|186047.9|185705.9|186038.2|185696.2|16
1737429210000|2025-01-21 03:13:30|186046.8|185704.8|186051.9|185709.9|186052.4|185710.4|186034.9|185692.9|11
1737429220000|2025-01-21 03:13:40|186052|185710|186054.6|185712.6|186055.2|185713.2|186052|185710|9
1737429230000|2025-01-21 03:13:50|186041|185699|186041.1|185699.1|186057.1|185715.1|186041|185699|9
1737429240000|2025-01-21 03:14:00|186041|185699|186035.2|185693.2|186044.6|185702.6|186035.2|185693.2|12
1737429250000|2025-01-21 03:14:10|186037.7|185695.7|186040.5|185698.5|186040.5|185698.5|186002.5|185660.5|12
1737429260000|2025-01-21 03:14:20|186040.9|185698.9|186037.7|185695.7|186040.9|185698.9|186032.7|185690.7|15
1737429270000|2025-01-21 03:14:30|186044.9|185702.9|186036.7|185694.7|186044.9|185702.9|186026.3|185684.3|12
1737429280000|2025-01-21 03:14:40|186036.6|185694.6|186037.1|185695.1|186037.6|185695.6|186036.6|185694.6|9
1737429290000|2025-01-21 03:14:50|186034.3|185692.3|186033|185691|186034.3|185692.3|186009.6|185667.6|19
1737429300000|2025-01-21 03:15:00|186032.6|185690.6|186031.9|185689.9|186035.5|185693.5|186025.6|185683.6|23
1737429310000|2025-01-21 03:15:10|186031.7|185689.7|186032.2|185690.2|186032.7|185690.7|186030.5|185688.5|27
1737429320000|2025-01-21 03:15:20|186032.6|185690.6|186036.7|185694.7|186042.2|185700.2|186026.2|185684.2|24
1737429330000|2025-01-21 03:15:30|186035.2|185693.2|185964.7|185622.7|186046.9|185704.9|185949.2|185607.2|19
1737429340000|2025-01-21 03:15:40|185973.7|185631.7|185958.4|185616.4|185978.6|185636.6|185958.4|185616.4|18
1737429350000|2025-01-21 03:15:50|185965|185623|185970|185628|185974|185632|185958.2|185616.2|20
1737429360000|2025-01-21 03:16:00|185962.9|185620.9|185961.6|185619.6|185973.8|185631.8|185959|185617|22
1737429370000|2025-01-21 03:16:10|185971.1|185629.1|185962.5|185620.5|185974.7|185632.7|185959.2|185617.2|21
1737429380000|2025-01-21 03:16:20|185962.4|185620.4|185971.5|185629.5|186002.1|185660.1|185961.2|185619.2|21
1737429390000|2025-01-21 03:16:30|185971.4|185629.4|185965.5|185623.5|185973.5|185631.5|185964.3|185622.3|17
1737429400000|2025-01-21 03:16:40|185965.8|185623.8|185964.4|185622.4|185973.3|185631.3|185964.4|185622.4|12
1737429410000|2025-01-21 03:16:50|185973.6|185631.6|185966.5|185624.5|185996.8|185654.8|185962.3|185620.3|18
1737429420000|2025-01-21 03:17:00|185966.7|185624.7|185963.2|185621.2|185972.5|185630.5|185958.7|185616.7|22
1737429430000|2025-01-21 03:17:10|185972.5|185630.5|185961.3|185619.3|185977.2|185635.2|185961.3|185619.3|18
1737429440000|2025-01-21 03:17:20|185961.8|185619.8|185968.3|185626.3|185977.5|185635.5|185955.6|185613.6|19
1737429450000|2025-01-21 03:17:30|185967.6|185625.6|185975.3|185633.3|185975.3|185633.3|185967.3|185625.3|6
1737429460000|2025-01-21 03:17:40|185975.1|185633.1|185975.2|185633.2|185975.5|185633.5|185975|185633|7
1737429470000|2025-01-21 03:17:50|185975.4|185633.4|185971.3|185629.3|185979.7|185637.7|185969.6|185627.6|12
1737429480000|2025-01-21 03:18:00|185971.5|185629.5|185970.9|185628.9|185971.5|185629.5|185970.8|185628.8|4
1737429490000|2025-01-21 03:18:10|185970.8|185628.8|185970.4|185628.4|185981.2|185639.2|185969.2|185627.2|8
1737429500000|2025-01-21 03:18:20|185971.3|185629.3|185973.3|185631.3|185973.3|185631.3|185971.3|185629.3|6
1737429510000|2025-01-21 03:18:30|185972.8|185630.8|185972.8|185630.8|185973.3|185631.3|185972.8|185630.8|4
1737429520000|2025-01-21 03:18:40|185973.5|185631.5|185974.2|185632.2|185974.2|185632.2|185973.5|185631.5|4
1737429530000|2025-01-21 03:18:50|185978|185636|185973|185631|185979.6|185637.6|185972.8|185630.8|8
1737429540000|2025-01-21 03:19:00|185972.9|185630.9|185972.1|185630.1|185973.3|185631.3|185972|185630|8
1737429550000|2025-01-21 03:19:10|185972|185630|185971.3|185629.3|185972.1|185630.1|185971.3|185629.3|7
1737429560000|2025-01-21 03:19:20|185971.5|185629.5|185962.1|185620.1|185971.6|185629.6|185962.1|185620.1|6
1737429570000|2025-01-21 03:19:30|185962.3|185620.3|185958.1|185616.1|185962.3|185620.3|185958.1|185616.1|8
1737429580000|2025-01-21 03:19:40|185958|185616|185965|185623|185968.1|185626.1|185957.9|185615.9|7
1737429590000|2025-01-21 03:19:50|185964.5|185622.5|185965.4|185623.4|185967.4|185625.4|185964.5|185622.5|4
1737429600000|2025-01-21 03:20:00|185965.5|185623.5|185965.6|185623.6|185983.6|185641.6|185960.2|185618.2|18
1737429610000|2025-01-21 03:20:10|185958.3|185616.3|185965.5|185623.5|185965.5|185623.5|185958.2|185616.2|3
1737429620000|2025-01-21 03:20:20|185964.8|185622.8|185964.8|185622.8|185964.8|185622.8|185964.7|185622.7|3
1737429630000|2025-01-21 03:20:30|185965|185623|185965.2|185623.2|185965.3|185623.3|185965|185623|4
1737429640000|2025-01-21 03:20:40|185972|185630|185972|185630|185972|185630|185972|185630|1
1737429650000|2025-01-21 03:20:50|185958.1|185616.1|185975.2|185633.2|185975.2|185633.2|185958.1|185616.1|7
1737429660000|2025-01-21 03:21:00|185964.7|185622.7|185976.3|185634.3|185976.3|185634.3|185964.7|185622.7|9
1737429670000|2025-01-21 03:21:10|185969.9|185627.9|185966.1|185624.1|185969.9|185627.9|185966.1|185624.1|3
1737429680000|2025-01-21 03:21:20|185966|185624|185965.1|185623.1|185966.1|185624.1|185965.1|185623.1|5
1737429700000|2025-01-21 03:21:40|185970.3|185628.3|185962.6|185620.6|185972.3|185630.3|185949.4|185607.4|10
1737429710000|2025-01-21 03:21:50|185962.4|185620.4|185975.8|185633.8|185976.9|185634.9|185962.2|185620.2|9
1737429720000|2025-01-21 03:22:00|185958.5|185616.5|185970|185628|185970|185628|185958.5|185616.5|18
1737429730000|2025-01-21 03:22:10|185969.3|185627.3|185970|185628|185970.1|185628.1|185968.9|185626.9|16
1737429740000|2025-01-21 03:22:20|185969.7|185627.7|185970.7|185628.7|185976.8|185634.8|185966.7|185624.7|22
1737429750000|2025-01-21 03:22:30|185970.8|185628.8|185968.6|185626.6|185972.4|185630.4|185965.2|185623.2|22
1737429760000|2025-01-21 03:22:40|185968.2|185626.2|185968.7|185626.7|185972.7|185630.7|185967.6|185625.6|20
1737429770000|2025-01-21 03:22:50|185973.2|185631.2|185968.8|185626.8|185973.2|185631.2|185968|185626|20
1737429780000|2025-01-21 03:23:00|185967.6|185625.6|185974.2|185632.2|185974.2|185632.2|185955.7|185613.7|19
1737429790000|2025-01-21 03:23:10|185977.7|185635.7|185967.8|185625.8|185977.7|185635.7|185964.5|185622.5|17
1737429800000|2025-01-21 03:23:20|185967.5|185625.5|185967.9|185625.9|185972.8|185630.8|185967|185625|18
1737429810000|2025-01-21 03:23:30|185967.5|185625.5|185968.1|185626.1|185968.2|185626.2|185967|185625|22
1737429820000|2025-01-21 03:23:40|185973|185631|185968|185626|185973|185631|185966.9|185624.9|22
1737429830000|2025-01-21 03:23:50|185972.8|185630.8|185958|185616|185972.8|185630.8|185957.4|185615.4|18
1737429840000|2025-01-21 03:24:00|185957.7|185615.7|185949.2|185607.2|185957.7|185615.7|185947.6|185605.6|24
1737429850000|2025-01-21 03:24:10|185948.7|185606.7|185949.3|185607.3|185950.4|185608.4|185948.5|185606.5|21
1737429860000|2025-01-21 03:24:20|185948.5|185606.5|185954.1|185612.1|185954.1|185612.1|185948.1|185606.1|20
1737429870000|2025-01-21 03:24:30|185953.7|185611.7|185949|185607|185959.9|185617.9|185947.9|185605.9|21
1737429880000|2025-01-21 03:24:40|185948.5|185606.5|185948.4|185606.4|185949.4|185607.4|185947.3|185605.3|17
1737429890000|2025-01-21 03:24:50|185949.4|185607.4|185950.2|185608.2|185950.5|185608.5|185947.8|185605.8|22
1737429900000|2025-01-21 03:25:00|185949.5|185607.5|185954.7|185612.7|185957.6|185615.6|185949.5|185607.5|20
1737429910000|2025-01-21 03:25:10|185953.9|185611.9|185955.9|185613.9|185956.3|185614.3|185953.9|185611.9|20
1737429920000|2025-01-21 03:25:20|185955.5|185613.5|185954.8|185612.8|185958.4|185616.4|185953.8|185611.8|22
1737429930000|2025-01-21 03:25:30|185954.5|185612.5|185947.3|185605.3|185955.6|185613.6|185945.5|185603.5|20
1737429940000|2025-01-21 03:25:40|185945.8|185603.8|185944|185602|185946.3|185604.3|185943.8|185601.8|21
1737429950000|2025-01-21 03:25:50|185943.8|185601.8|185943.7|185601.7|185944.3|185602.3|185943.1|185601.1|21
1737429960000|2025-01-21 03:26:00|185943.2|185601.2|185940|185617.4|185944.1|185619.9|185935.9|185600.7|20
1737429970000|2025-01-21 03:26:10|185939.2|185617.1|185945.5|185603.5|185945.9|185617.7|185937.6|185603.5|15
1737429980000|2025-01-21 03:26:20|185945.9|185603.9|185947.6|185605.6|185947.6|185605.6|185944.2|185602.2|16
1737429990000|2025-01-21 03:26:30|185946.6|185604.6|185946.1|185604.1|185948.1|185606.1|185946.1|185604.1|21
1737430000000|2025-01-21 03:26:40|185946.5|185604.5|185929.8|185587.8|185946.9|185613.4|185929.3|185587.3|15
1737430010000|2025-01-21 03:26:50|185930|185588|185929.5|185587.5|185930.1|185588.1|185919.7|185577.7|12
1737430020000|2025-01-21 03:27:00|185929.6|185587.6|185904.6|185615.5|185929.7|185615.5|185904.6|185586.8|21
1737430030000|2025-01-21 03:27:10|185904.2|185614.3|185916.4|185588|185916.4|185615.9|185904.2|185584|8
1737430040000|2025-01-21 03:27:20|185918|185588.7|185916.6|185635|185918|185635|185916.6|185588.7|6
1737430050000|2025-01-21 03:27:30|185915.7|185636|185904|185623.6|185915.7|185636|185904|185595.3|8
1737430060000|2025-01-21 03:27:40|185903.7|185623.5|185903.6|185651.5|185903.7|185651.5|185898.3|185623.5|7
1737430070000|2025-01-21 03:27:50|185903.2|185651|185898.3|185647|185903.2|185651|185883.4|185614.9|13
1737430080000|2025-01-21 03:28:00|185898.2|185620|185898.5|185623.3|185898.5|185623.3|185898.1|185620|8
1737430090000|2025-01-21 03:28:10|185898.8|185623.6|185898.6|185623.8|185898.8|185623.8|185898.6|185623.6|4
1737430100000|2025-01-21 03:28:20|185898.4|185624.1|185897.1|185595.8|185898.4|185624.1|185897.1|185595.8|4
1737430110000|2025-01-21 03:28:30|185897.2|185595.6|185904.7|185595.6|185904.7|185635|185896.5|185595.6|5
1737430120000|2025-01-21 03:28:40|185904.6|185596.2|185906.7|185595.9|185909.3|185597.8|185903.8|185595.9|14
1737430130000|2025-01-21 03:28:50|185898|185622.6|185898.2|185622.8|185898.2|185622.8|185898|185622.6|3
1737430140000|2025-01-21 03:29:00|185898.5|185622.5|185898.5|185622.1|185898.6|185624.1|185898.5|185620.9|14
1737430150000|2025-01-21 03:29:10|185898.6|185622|185898.7|185621.9|185898.7|185622|185898.6|185621.9|4
1737430160000|2025-01-21 03:29:20|185900.7|185594.5|185900.7|185602.1|185900.9|185602.1|185900.7|185594.5|5
1737430170000|2025-01-21 03:29:30|185907.8|185646|185902.4|185646|185907.8|185646|185901.5|185598.1|13
1737430180000|2025-01-21 03:29:40|185901.5|185640|185895.8|185658.2|185902.4|185658.2|185895.8|185594.9|12
1737430190000|2025-01-21 03:29:50|185896.1|185655.1|185895.7|185658.2|185896.1|185658.2|185895.7|185625|13
1737430200000|2025-01-21 03:30:00|185895.9|185655.6|185894.2|185655.6|185895.9|185658.2|185894.2|185652.6|16
1737430210000|2025-01-21 03:30:10|185894.1|185654.6|185900.4|185641|185900.4|185658.2|185894.1|185628.6|11
1737430220000|2025-01-21 03:30:20|185900.3|185645|185906.8|185574.2|185907.1|185646|185900.3|185574.2|7
1737430230000|2025-01-21 03:30:30|185906.6|185600.3|185906.5|185598.2|185906.6|185641|185906.5|185596.2|4
1737430240000|2025-01-21 03:30:40|185899.3|185625.7|185899.5|185627.5|185899.5|185627.6|185899.3|185625.7|6
1737430250000|2025-01-21 03:30:50|185899.2|185627.7|185899.2|185627.7|185899.2|185627.7|185899.2|185627.7|2
1737430260000|2025-01-21 03:31:00|185899.1|185627.9|185899.5|185627.8|185899.5|185627.9|185899.1|185627.8|5
1737430270000|2025-01-21 03:31:10|185899.6|185601.5|185899.8|185604.6|185899.8|185604.6|185899.6|185601.3|6
1737430280000|2025-01-21 03:31:20|185899.7|185611.1|185899.9|185608.2|185899.9|185611.1|185899.7|185605|10
1737430290000|2025-01-21 03:31:30|185900.6|185604.2|185896.8|185632.4|185902.1|185632.8|185896.8|185604.2|11
1737430300000|2025-01-21 03:31:40|185896.4|185634.4|185879.7|185587.3|185902.2|185634.4|185879.7|185587.3|13
1737430310000|2025-01-21 03:31:50|185902.8|185605.6|185879.7|185587.3|185902.8|185633.3|185879.6|185585.3|18
1737430320000|2025-01-21 03:32:00|185898.5|185606.1|185898.1|185605.6|185898.6|185606.9|185879.6|185584.8|17
1737430330000|2025-01-21 03:32:10|185891.9|185602.3|185935.6|185593.6|185935.6|185629.6|185891.5|185592.5|20
1737430340000|2025-01-21 03:32:20|185933.6|185591.6|185939|185597|185939|185597|185911.2|185569.2|12
1737430350000|2025-01-21 03:32:30|185938.8|185596.8|185954.8|185612.8|185956.3|185614.3|185938.8|185596.8|27
1737430360000|2025-01-21 03:32:40|185954.9|185612.9|185953.8|185611.8|185957.2|185615.2|185953.8|185611.8|26
1737430370000|2025-01-21 03:32:50|185954.7|185612.7|185956.6|185614.6|185965.1|185623.1|185954.2|185612.2|22
1737430380000|2025-01-21 03:33:00|185933.6|185636.8|185957.4|185615.4|185963.2|185638.9|185933.6|185615.1|26
1737430390000|2025-01-21 03:33:10|185957.5|185615.5|185957.2|185615.2|185959.2|185617.2|185957|185615|24
1737430400000|2025-01-21 03:33:20|185957.7|185615.7|185962.7|185620.7|185962.9|185620.9|185957.3|185615.3|31
1737430410000|2025-01-21 03:33:30|185961.2|185619.2|185955.4|185613.4|185963.2|185643|185951.7|185609.7|24
1737430420000|2025-01-21 03:33:40|185956.2|185614.2|186046.6|185704.6|186053.1|185741.7|185955.4|185613.4|24
1737430430000|2025-01-21 03:33:50|186046.7|185740.6|186039.7|185697.7|186048.7|185742.6|186039.7|185697.7|12
1737430440000|2025-01-21 03:34:00|186039.6|185697.6|186039.8|185697.8|186040.9|185698.9|186038.9|185696.9|33
1737430450000|2025-01-21 03:34:10|186039.4|185697.4|186044.1|185702.1|186046|185704|186038.7|185696.7|36
1737430460000|2025-01-21 03:34:20|186044.9|185702.9|186045.4|185703.4|186046.1|185704.1|186043|185701|36
1737430470000|2025-01-21 03:34:30|186043|185701|186046.4|185704.4|186047.4|185705.4|186043|185701|35
1737430480000|2025-01-21 03:34:40|186047.2|185705.2|186019.2|185733.1|186047.4|185735.5|186019.2|185695.7|31
1737430490000|2025-01-21 03:34:50|186019.7|185734.9|186042|185700|186043.7|185734.9|186019.2|185699.6|34
1737430500000|2025-01-21 03:35:00|186042.8|185700.8|186049.1|185707.1|186050|185708|186042|185700|34
1737430510000|2025-01-21 03:35:10|186049.7|185707.7|186049.5|185707.5|186050.8|185708.8|186048.5|185706.5|28
1737430520000|2025-01-21 03:35:20|186049.7|185707.7|186026.5|185742.5|186059|185742.8|186026|185706.5|28
1737430530000|2025-01-21 03:35:30|186026.2|185742.3|186026|185742.5|186027.4|185744.8|186026|185741.8|25
1737430540000|2025-01-21 03:35:40|186026.3|185744.2|186032.4|185718.3|186043.9|185744.6|186025.5|185715.5|27
1737430550000|2025-01-21 03:35:50|186033.7|185748.9|186033|185718.4|186035.1|185749.2|186032.4|185717.2|29
1737430560000|2025-01-21 03:36:00|186032.6|185717.4|186032.8|185748.1|186034.3|185748.3|186032.6|185717.4|19
1737430570000|2025-01-21 03:36:10|186046.4|185748.3|186059.1|185720.9|186064.4|185748.4|186046.4|185704.4|14
1737430580000|2025-01-21 03:36:20|186062|185721.5|186058.7|185720.4|186062|185721.5|186058.7|185720.4|15
1737430590000|2025-01-21 03:36:30|186060.1|185721|186031.9|185747.6|186060.5|185747.6|186031.9|185720.4|17
1737430600000|2025-01-21 03:36:40|186032.4|185747.8|186147.9|185805.9|186148.1|185806.1|186032.4|185722.1|23
1737430610000|2025-01-21 03:36:50|186147|185805|186158.8|185816.8|186164.9|185822.9|186147|185805|23
1737430620000|2025-01-21 03:37:00|186158.7|185816.7|186158.3|185816.3|186158.9|185816.9|186158.3|185816.3|10
1737430630000|2025-01-21 03:37:10|186158.4|185816.4|186166|185830|186166.8|185830|186157.9|185815.9|13
1737430640000|2025-01-21 03:37:20|186165.7|185827.7|186152.4|185810.4|186166|185830.5|186151.9|185809.9|22
1737430650000|2025-01-21 03:37:30|186152.1|185810.1|186136.1|185827.3|186152.4|185827.8|186136.1|185806.7|15
1737430660000|2025-01-21 03:37:40|186135.8|185827.5|186151.3|185809.3|186151.3|185828.1|186134.3|185809.3|14
1737430670000|2025-01-21 03:37:50|186150.9|185808.9|186151.4|185809.4|186151.4|185809.4|186150.9|185808.9|6
1737430680000|2025-01-21 03:38:00|186151.3|185809.3|186149.7|185807.7|186151.5|185809.5|186149.6|185807.6|17
1737430690000|2025-01-21 03:38:10|186149.9|185807.9|186150.9|185808.9|186152.2|185810.2|186149.1|185807.1|22
1737430700000|2025-01-21 03:38:20|186151.3|185809.3|186150.9|185808.9|186152|185810|186150.6|185808.6|18
1737430710000|2025-01-21 03:38:30|186151.6|185809.6|186134.3|185832.2|186152.3|185832.7|186134.3|185808.2|20
1737430720000|2025-01-21 03:38:40|186135.1|185832|186152.7|185810.7|186152.9|185832.7|186134.5|185810.5|20
1737430730000|2025-01-21 03:38:50|186152.4|185810.4|186156.3|185814.3|186157.3|185815.3|186152.1|185810.1|18
1737430740000|2025-01-21 03:39:00|186157.3|185815.3|186159.1|185817.1|186159.8|185817.8|186151.1|185809.1|21
1737430750000|2025-01-21 03:39:10|186151.1|185809.1|186151.6|185809.6|186159.4|185817.4|186150.2|185808.2|22
1737430760000|2025-01-21 03:39:20|186152.6|185810.6|186136.9|185831.3|186152.6|185831.8|186136.6|185808.7|19
1737430770000|2025-01-21 03:39:30|186136.6|185831.8|186136.4|185831.9|186136.9|185831.9|186134|185830.9|20
1737430780000|2025-01-21 03:39:40|186135.7|185831.5|186158.6|185816.6|186159.3|185834.3|186135.5|185816.6|22
1737430790000|2025-01-21 03:39:50|186158.4|185816.4|186150.4|185808.4|186158.4|185816.4|186150.4|185808.4|14
1737430800000|2025-01-21 03:40:00|186149.9|185807.9|186149.9|185807.9|186150.9|185808.9|186147.7|185805.7|19
1737430810000|2025-01-21 03:40:10|186149.7|185807.7|186151.6|185809.6|186151.9|185809.9|186149.1|185807.1|16
1737430820000|2025-01-21 03:40:20|186150.9|185808.9|186135.1|185830.2|186153.3|185830.9|186134.1|185808.1|17
1737430830000|2025-01-21 03:40:30|186210.2|185868.2|186226.5|185884.5|186239.1|185897.1|186210.2|185868.2|17
1737430840000|2025-01-21 03:40:40|186220.3|185878.3|186236.5|185894.5|186236.8|185894.8|186220.3|185878.3|9
1737430850000|2025-01-21 03:40:50|186236|185894|186331.4|185989.4|186333.1|185991.1|186236|185894|13
1737430860000|2025-01-21 03:41:00|186331|185989|186334.8|185992.8|186335.3|185993.3|186326.2|185984.2|15
1737430870000|2025-01-21 03:41:10|186334.9|185992.9|186335.5|185993.5|186335.5|185993.5|186334.7|185992.7|4
1737430880000|2025-01-21 03:41:20|186342.2|186000.2|186341.4|186001.1|186342.2|186001.1|186341.4|186000.2|2
1737430890000|2025-01-21 03:41:30|186340.3|186002.1|186335.3|185993.3|186340.3|186007|186335.3|185993.3|14
1737430900000|2025-01-21 03:41:40|186335.4|185993.4|186334.5|185992.5|186335.7|185993.7|186334.5|185992.5|11
1737430910000|2025-01-21 03:41:50|186334.3|185992.3|186328.6|185986.6|186335.4|185993.4|186328.6|185986.6|9
1737430920000|2025-01-21 03:42:00|186328.7|185986.7|186326.4|185984.4|186336.8|185994.8|186313.5|185971.5|22
1737430930000|2025-01-21 03:42:10|186326.5|185984.5|186327.2|185985.2|186327.2|185985.2|186326.4|185984.4|5
1737430940000|2025-01-21 03:42:20|186327.1|185985.1|186317.5|186003.6|186327.1|186003.6|186317.5|185984.3|7
1737430950000|2025-01-21 03:42:30|186316.5|186003.4|186316.3|186003.6|186317.4|186003.7|186316.2|186003.1|7
1737430960000|2025-01-21 03:42:40|186332.9|185990.9|186333.4|185991.4|186334.6|185992.6|186332.9|185990.9|7
1737430970000|2025-01-21 03:42:50|186333.3|185991.3|186328.1|185986.1|186334.6|185992.6|186328.1|185986.1|6
1737430980000|2025-01-21 03:43:00|186328.3|185986.3|186329.6|185987.6|186329.6|185987.6|186328.1|185986.1|9
1737430990000|2025-01-21 03:43:10|186329.5|185987.5|186328.8|185986.8|186329.6|185987.6|186328.8|185986.8|5
1737431000000|2025-01-21 03:43:20|186328.9|185986.9|186329.3|185987.3|186329.6|185987.6|186328.8|185986.8|6
1737431010000|2025-01-21 03:43:30|186334|185992|186332.7|185990.7|186334|185992|186332.7|185990.7|5
1737431020000|2025-01-21 03:43:40|186332.9|185990.9|186333.4|185991.4|186334|185992|186332.9|185990.9|5
1737431030000|2025-01-21 03:43:50|186334.3|185992.3|186328.7|185986.7|186334.6|186003.3|186322|185986.7|7
1737431040000|2025-01-21 03:44:00|186328.5|185986.5|186328.2|185986.2|186328.5|185986.5|186328.2|185986.2|7
1737431050000|2025-01-21 03:44:10|186328.4|185986.4|186328.2|185986.2|186328.5|185986.5|186328.2|185986.2|3
1737431060000|2025-01-21 03:44:20|186328.1|185986.1|186333.6|185991.6|186333.6|185991.6|186327.3|185985.3|6
1737431070000|2025-01-21 03:44:30|186333.4|185991.4|186333.9|185991.9|186333.9|185991.9|186333.4|185991.4|4
1737431080000|2025-01-21 03:44:40|186333.5|185991.5|186333.9|185991.9|186333.9|185991.9|186333.4|185991.4|5
1737431090000|2025-01-21 03:44:50|186323.8|186001.5|186328.5|185986.5|186328.5|186001.6|186323.2|185986.5|5
1737431100000|2025-01-21 03:45:00|186328.3|185986.3|186243.5|185901.5|186328.4|185986.4|186243.5|185901.5|13
1737431110000|2025-01-21 03:45:10|186243.6|185901.6|186243.6|185901.6|186243.7|185901.7|186243.5|185901.5|5
1737431120000|2025-01-21 03:45:20|186243.7|185901.7|186243.8|185901.8|186243.8|185901.8|186243.6|185901.6|4
1737431130000|2025-01-21 03:45:30|186243.1|185901.1|186231.3|185923.7|186243.1|185923.7|186221.1|185895|14
1737431140000|2025-01-21 03:45:40|186219|185911.5|186255.4|185913.4|186267.7|185933.1|186219|185911.5|28
1737431150000|2025-01-21 03:45:50|186255.1|185913.1|186255.2|185913.2|186255.2|185913.2|186247.8|185905.8|8
1737431160000|2025-01-21 03:46:00|186254.4|185912.4|186247.2|185905.2|186255.2|185913.2|186247.2|185905.2|11
1737431170000|2025-01-21 03:46:10|186241.5|185899.5|186260.8|185918.8|186263.6|185921.6|186241.5|185899.5|21
1737431180000|2025-01-21 03:46:20|186256.4|185914.4|186260.9|185918.9|186263.6|185921.6|186254.9|185912.9|17
1737431190000|2025-01-21 03:46:30|186260|185918|186313.4|185971.4|186313.4|185971.4|186256.4|185914.4|18
1737431200000|2025-01-21 03:46:40|186315.2|185973.2|186307.2|185965.2|186315.2|185973.2|186307.2|185965.2|16
1737431210000|2025-01-21 03:46:50|186307.1|185965.1|186307.5|185965.5|186307.5|185965.5|186306.7|185964.7|6
1737431220000|2025-01-21 03:47:00|186297|185955|186283|185996.2|186309.8|185996.2|186283|185955|14
1737431230000|2025-01-21 03:47:10|186282.5|185996.8|186275.9|186004.3|186282.5|186004.3|186275.9|185996.8|14
1737431240000|2025-01-21 03:47:20|186275.3|186004.7|186272.9|186006.6|186275.3|186006.6|186272.9|186004.2|12
1737431250000|2025-01-21 03:47:30|186272.5|186007|186305.9|185963.9|186305.9|186007|186272.5|185963.9|8
1737431260000|2025-01-21 03:47:40|186306.2|185964.2|186306.3|185964.3|186306.3|185964.3|186305.9|185963.9|6
1737431270000|2025-01-21 03:47:50|186306.4|185964.4|186301.8|186017.8|186306.4|186019|186295.4|185964.3|7
1737431280000|2025-01-21 03:48:00|186301.4|186018.2|186271.9|186022.2|186301.4|186022.2|186271.5|186018.2|10
1737431290000|2025-01-21 03:48:10|186271.5|186022.4|186314.1|185972.1|186314.5|186022.4|186271.3|185972.1|8
1737431300000|2025-01-21 03:48:20|186316|185974|186307.6|185965.6|186316|185974|186306.2|185964.2|3
1737431310000|2025-01-21 03:48:30|186310.6|185968.6|186310.6|185968.6|186311.1|185969.1|186310|185968|8
1737431320000|2025-01-21 03:48:40|186310|185968|186310|185968|186310.6|185968.6|186309.2|185967.2|4
1737431330000|2025-01-21 03:48:50|186314.2|185972.2|186314.5|185972.5|186314.5|185972.5|186314.2|185972.2|6
1737431340000|2025-01-21 03:49:00|186314.2|185972.2|186290|186000|186314.5|186000|186289.2|185972.2|6
1737431350000|2025-01-21 03:49:10|186316|185974|186314.7|185972.7|186316|185974|186314.1|185972.1|13
1737431360000|2025-01-21 03:49:20|186304.5|185962.5|186305.2|185963.2|186305.2|185963.2|186304.5|185962.5|11
1737431370000|2025-01-21 03:49:30|186304.9|185962.9|186311.1|185969.1|186311.1|185969.1|186304.9|185962.9|6
1737431380000|2025-01-21 03:49:40|186308.6|185966.6|186324.2|185982.2|186324.2|185982.2|186308.6|185966.6|13
1737431390000|2025-01-21 03:49:50|186324.1|185982.1|186322.5|185980.5|186324.3|185982.3|186322.5|185980.5|10
1737431400000|2025-01-21 03:50:00|186322.4|185980.4|186322.3|185980.3|186322.5|185980.5|186321.7|185979.7|15
1737431410000|2025-01-21 03:50:10|186323.5|185981.5|186323.5|185981.5|186323.5|185981.5|186322.5|185980.5|3
1737431420000|2025-01-21 03:50:20|186318.8|185976.8|186319|185977|186319.1|185977.1|186317.5|185975.5|8
1737431430000|2025-01-21 03:50:30|186319.3|185977.3|186319|185977|186319.3|185977.3|186319|185977|2
1737431440000|2025-01-21 03:50:40|186317|185975|186307.9|185993.6|186319.1|185993.7|186307.9|185975|6
1737431450000|2025-01-21 03:50:50|186321.6|185979.6|186322.6|185980.6|186322.6|185980.6|186321.6|185979.6|6
1737431460000|2025-01-21 03:51:00|186322.1|185980.1|186322.8|185980.8|186322.8|185980.8|186321.3|185979.3|6
1737431470000|2025-01-21 03:51:10|186323.2|185981.2|186317.7|185975.7|186323.2|185981.2|186316.8|185974.8|12
1737431480000|2025-01-21 03:51:20|186317.4|185975.4|186316.7|185974.7|186318.2|185976.2|186315.2|185973.2|22
1737431490000|2025-01-21 03:51:30|186316.4|185974.4|186305.6|185991.4|186316.7|185991.4|186305.6|185973.2|21
1737431500000|2025-01-21 03:51:40|186306|185991.2|186306.1|185991.3|186306.5|185991.3|186304.4|185991.1|19
1737431510000|2025-01-21 03:51:50|186305.7|185978.1|186321.1|185979.1|186321.2|185979.2|186305.7|185977.8|25
1737431520000|2025-01-21 03:52:00|186321|185979|186321.1|185979.1|186321.9|185979.9|186320.5|185978.5|11
1737431530000|2025-01-21 03:52:10|186317.7|185975.7|186318.5|185976.5|186318.5|185976.5|186316.8|185974.8|5
1737431540000|2025-01-21 03:52:20|186317.5|185975.5|186282.9|185977.4|186317.5|185980.1|186282.9|185973.4|8
1737431550000|2025-01-21 03:52:30|186284.5|185979.4|186235.6|185893.6|186290.3|185979.4|186235.4|185893.4|17
1737431560000|2025-01-21 03:52:40|186235.9|185893.9|186233|185891|186235.9|185893.9|186231.4|185889.4|37
1737431570000|2025-01-21 03:52:50|186233.2|185891.2|186233.2|185891.2|186233.2|185891.2|186231.5|185889.5|37
1737431580000|2025-01-21 03:53:00|186232.6|185890.6|186238.1|185896.1|186239|185897|186231.5|185889.5|34
1737431590000|2025-01-21 03:53:10|186236.6|185894.6|186235.8|185893.8|186238.7|185896.7|186233.1|185891.1|35
1737431600000|2025-01-21 03:53:20|186235.9|185893.9|186236.7|185894.7|186238.2|185896.2|186233.3|185891.3|38
1737431610000|2025-01-21 03:53:30|186235.5|185893.5|186233.1|185891.1|186237.9|185911.4|186213.3|185890.7|38
1737431620000|2025-01-21 03:53:40|186233.2|185891.2|186234|185892|186234.7|185892.7|186232.2|185890.2|35
1737431630000|2025-01-21 03:53:50|186233.7|185891.7|186234.2|185892.2|186234.4|185892.4|186232|185890|34
1737431640000|2025-01-21 03:54:00|186234.4|185892.4|186210|185913.3|186234.4|185914.1|186208.8|185890.1|31
1737431650000|2025-01-21 03:54:10|186212|185912.9|186209.2|185913|186212.4|185914.2|186208.8|185912.9|30
1737431660000|2025-01-21 03:54:20|186211.6|185913.8|186210.1|185912.7|186212.4|185913.8|186209.2|185912.2|19
1737431670000|2025-01-21 03:54:30|186235|185893|186234.7|185892.7|186235|185893|186234.7|185892.7|2
1737431680000|2025-01-21 03:54:40|186234.8|185892.8|186234.8|185892.8|186234.8|185892.8|186234.8|185892.8|1
1737431690000|2025-01-21 03:54:50|186231.4|185889.4|186231.4|185889.4|186231.4|185889.4|186231.4|185889.4|1
1737431700000|2025-01-21 03:55:00|186207.7|185912.2|186207.7|185912.2|186207.7|185912.2|186207.7|185912.2|1
1737431710000|2025-01-21 03:55:10|186207.6||186207.6||186207.6||186207.6||1
1737431720000|2025-01-21 03:55:20|186235.1|185893.1|186235.1|185893.1|186235.1|185893.1|186235.1|185893.1|1
1737431730000|2025-01-21 03:55:30|186234.8|185892.8|186234.8|185892.8|186234.8|185892.8|186234.8|185892.8|1
1737431750000|2025-01-21 03:55:50|186231.1|185889.1|186231.1|185889.1|186231.1|185889.1|186231.1|185889.1|1
1737431760000|2025-01-21 03:56:00|186207.3|185912|186207.3|185912|186207.3|185912|186207.3|185912|1
1737431770000|2025-01-21 03:56:10|186207.2||186207.2||186207.2||186207.2||1
1737431780000|2025-01-21 03:56:20|186235.1|185893.1|186235.1|185893.1|186235.1|185893.1|186235.1|185893.1|1
1737431790000|2025-01-21 03:56:30|186234.8|185892.8|186234.8|185892.8|186234.8|185892.8|186234.8|185892.8|1
1737431800000|2025-01-21 03:56:40|186231.2|185889.2|186231.2|185889.2|186231.2|185889.2|186231.2|185889.2|1
1737431810000|2025-01-21 03:56:50|186231.1|185889.1|186211.3|185869.3|186231.1|185889.1|186204.5|185862.5|9
1737431820000|2025-01-21 03:57:00|186211.4|185869.4|186212.3|185870.3|186212.3|185870.3|186208.6|185866.6|16
1737431830000|2025-01-21 03:57:10|186212.1|185870.1|186212.3|185870.3|186212.7|185870.7|186211.8|185869.8|10
1737431840000|2025-01-21 03:57:20|186211.8|185870.4|186226.6|185884.6|186227.6|185885.6|186210|185870.4|25
1737431850000|2025-01-21 03:57:30|186226.4|185884.4|186207|185905.2|186226.6|185906.4|186206.4|185884.1|36
1737431860000|2025-01-21 03:57:40|186207.3|185906|186207.3|185905.7|186207.3|185906.5|186205.1|185904.4|30
1737431870000|2025-01-21 03:57:50|186205.3|185905.3|186231.8|185889.8|186237.1|185905.7|186205.3|185886.7|26
1737431880000|2025-01-21 03:58:00|186231.4|185889.4|186230.8|185888.8|186231.8|185889.8|186225|185883|31
1737431890000|2025-01-21 03:58:10|186231.6|185889.6|186231.8|185889.8|186231.8|185889.8|186224.7|185882.7|33
1737431900000|2025-01-21 03:58:20|186231.6|185889.6|186204.8|185902.8|186231.8|185908.7|186202.1|185883.5|29
1737431910000|2025-01-21 03:58:30|186211.4|185909|186203.7|185902.5|186211.4|185909.4|186203.3|185901.7|29
1737431920000|2025-01-21 03:58:40|186211.1|185908.7|186211.2|185909|186211.2|185909.1|186201.8|185901.4|23
1737431930000|2025-01-21 03:58:50|186204.6|185908.6|186231.6|185889.6|186233|185911.5|186202.6|185884.4|27
1737431940000|2025-01-21 03:59:00|186231.9|185889.9|186231.7|185889.7|186232.8|185890.8|186225.6|185883.6|25
1737431950000|2025-01-21 03:59:10|186231.6|185889.6|186231.6|185889.6|186233|185891|186230.6|185888.6|29
1737431960000|2025-01-21 03:59:20|186231.7|185889.7|186212.9|185910.3|186233|185910.3|186208.7|185888.1|31
1737431970000|2025-01-21 03:59:30|186212.1|185911.5|186222.4|185917.5|186227.6|185918.6|186212.1|185910.7|35
1737431980000|2025-01-21 03:59:40|186224|185915.9|186224.2|185916.4|186229.6|185921|186222.2|185915.2|31
1737431990000|2025-01-21 03:59:50|186223|185917.2|186240.3|185898.3|186241.5|185921.5|186222.3|185896.6|29
1737432000000|2025-01-21 04:00:00|186238.8|185896.8|186249.3|185907.3|186251.1|185909.1|186238.8|185896.8|34
1737432010000|2025-01-21 04:00:10|186250.7|185908.7|186251.2|185909.2|186252.1|185910.1|186249.3|185907.3|33
1737432020000|2025-01-21 04:00:20|186249.8|185907.8|186239.7|185897.7|186254.2|185917|186221.8|185896.5|32
1737432030000|2025-01-21 04:00:30|186237.6|185895.6|186238.6|185896.6|186239.9|185897.9|186231.8|185889.8|26
1737432040000|2025-01-21 04:00:40|186239|185897|186236.3|185894.3|186239|185897|186228|185886|32
1737432050000|2025-01-21 04:00:50|186237.5|185895.5|186236.3|185894.3|186238.7|185896.7|186230.7|185888.7|28
1737432060000|2025-01-21 04:01:00|186237.5|185895.5|186236.8|185894.8|186238.5|185896.5|186233.6|185891.6|34
1737432070000|2025-01-21 04:01:10|186231.2|185889.2|186231.3|185889.3|186238|185896|186228.4|185886.4|22
1737432080000|2025-01-21 04:01:20|186237.6|185895.6|186213.3|185907.1|186237.7|185914.2|186208.3|185886.2|24
1737432090000|2025-01-21 04:01:30|186211.7|185914.9|186220.6|185916.3|186225.5|185916.3|186211.4|185907.6|28
1737432100000|2025-01-21 04:01:40|186212.7|185908.4|186239|185897|186248.5|185916.3|186212.3|185891.6|15
1737432110000|2025-01-21 04:01:50|186236.6|185899.4|186205.9|185929.2|186236.6|185929.2|186205.9|185886.5|21
1737432120000|2025-01-21 04:02:00|186198.1|185921.4|186199.2|185929.4|186205.9|185931.1|186189.6|185919.4|16
1737432130000|2025-01-21 04:02:10|186198.8|185929.8|186196|185932.3|186198.8|185932.3|186190.3|185903.3|17
1737432140000|2025-01-21 04:02:20|186195|185905.4|186193.5|185935.2|186195|185935.2|186187.8|185905.4|12
1737432150000|2025-01-21 04:02:30|186193.1|185935.6|186211|185930.9|186211|185937.1|186186.1|185930.9|9
1737432160000|2025-01-21 04:02:40|186201.6|185929.9|186200.1|185930.6|186201.6|185930.6|186199.5|185928.4|7
1737432170000|2025-01-21 04:02:50|186198.5|185930.1|186199.2|185931.6|186200|185932.2|186198.5|185930.1|6
1737432180000|2025-01-21 04:03:00|186180.3|185932|186180|185933.5|186180.3|185933.5|186179.3|185932|8
1737432190000|2025-01-21 04:03:10|186179.7|185933.8|186179.6|185933.9|186179.7|185933.9|186179|185933.2|6
1737432200000|2025-01-21 04:03:20|186179.4|185934.1|186179.5|185934.9|186179.5|185934.9|186178.6|185933.6|6
1737432210000|2025-01-21 04:03:30|186197.3|185933.4|186196.2|185934.6|186197.3|185934.6|186195.1|185933.4|5
1737432220000|2025-01-21 04:03:40|186196.6|185935.6|186195.5|185935.3|186196.6|185935.6|186194.6|185933.9|4
1737432230000|2025-01-21 04:03:50|186195.9|185936.3|186178|185935.3|186195.9|185936.3|186178|185934.6|5
1737432240000|2025-01-21 04:04:00|186177.3|185934.7|186176.2|185937.1|186177.3|185937.1|186175.5|185934.7|6
1737432250000|2025-01-21 04:04:10|186175.5|185936.5|186177.1|185938|186177.1|185938|186175.5|185936.5|4
1737432260000|2025-01-21 04:04:20|186176.5|185937.4|186194.2|185941|186194.2|185941|186176.5|185937.4|5
1737432270000|2025-01-21 04:04:30|186192.4|185939.2|186194.2|185941|186194.2|185941|186192.4|185939.2|4
1737432280000|2025-01-21 04:04:40|186192.4|185940.3|186193.6|185939.5|186193.6|185940.3|186192.4|185938.4|5
1737432290000|2025-01-21 04:04:50|186177.2|185937.6|186177.2|185937.5|186177.2|185937.6|186176.6|185936.9|5
1737432300000|2025-01-21 04:05:00|186176.6|185936.8|186176.9|185937|186176.9|185937|186176.2|185936.4|6
1737432310000|2025-01-21 04:05:10|186175.7|185935.8|186176.4|185936.4|186176.4|185936.4|186175.7|185935.8|4
1737432320000|2025-01-21 04:05:20|186175.8|185935.7|186176.5|185936.3|186176.5|185936.3|186175.8|185935.7|4
1737432330000|2025-01-21 04:05:30|186175.8|185935.7|186176.5|185936.3|186176.5|185936.3|186175.8|185935.7|3
1737432340000|2025-01-21 04:05:40|186175.9|185935.6|186193.4|185938.1|186193.4|185938.1|186175.9|185935.6|4
1737432350000|2025-01-21 04:05:50|186191.6|185936.3|186191.6|185936.3|186191.6|185936.3|186191.6|185936.3|2
1737432360000|2025-01-21 04:06:00|186192.8|185937.4|186176.6|185936.2|186193.5|185938|186176.6|185936.2|9
1737432370000|2025-01-21 04:06:10|186175.5|185935.1|186176.2|185935.7|186176.2|185935.7|186175.5|185935.1|4
1737432380000|2025-01-21 04:06:20|186175.5|185935.1|186176.2|185935.7|186176.2|185935.7|186175.5|185935|6
1737432390000|2025-01-21 04:06:30|186175.6|185935|186176.2|185935.7|186176.2|185935.7|186175.6|185935|4
1737432400000|2025-01-21 04:06:40|186192.9|185937.2|186183|185937.9|186199.3|185938.7|186183|185935.5|6
1737432410000|2025-01-21 04:06:50|186176.7|185936.1|186176.9|185936.3|186177.6|185937|186176.7|185936.1|6
1737432420000|2025-01-21 04:07:00|186176.5|185935.9|186177|185936.3|186177.6|185937|186176.5|185935.9|6
1737432430000|2025-01-21 04:07:10||185936.7||185936.7||185937.3||185936.7|3
1737432440000|2025-01-21 04:07:20|186194.2|185938.9|186194.2|185938.2|186194.2|185938.9|186194.2|185938.2|3
1737432450000|2025-01-21 04:07:30|186195.3|185939.3|186194.2|185938.2|186195.3|185939.3|186194.2|185938.2|4
1737432460000|2025-01-21 04:07:40|186195.3|185939.3|186177.8|185937.1|186195.3|185939.3|186177.8|185937.1|5
1737432470000|2025-01-21 04:07:50|186178.5|185937.7|186177.8|185937.1|186178.5|185937.7|186177.8|185937.1|4
1737432480000|2025-01-21 04:08:00||185937||185937||185937||185937|1
1737432490000|2025-01-21 04:08:10|186177.4|185936.6|186240.6|185898.6|186240.9|185936.6|186177.4|185894.8|7
1737432500000|2025-01-21 04:08:20|186242.2|185900.2|186225.9|185916.2|186242.4|185922.9|186222.1|185898.7|36
1737432510000|2025-01-21 04:08:30|186227.9|185916.6|186228.8|185919.2|186230.8|185919.2|186223.9|185916.3|35
1737432520000|2025-01-21 04:08:40|186231.2|185918.6|186226.3|185917|186232.3|185921.1|186221.9|185916.6|32
1737432530000|2025-01-21 04:08:50|186225.1|185917.8|186240.7|185898.7|186241.7|185922.9|186218.7|185897.5|28
1737432540000|2025-01-21 04:09:00|186240.5|185898.5|186240.1|185898.1|186240.5|185898.5|186236.9|185894.9|31
1737432550000|2025-01-21 04:09:10|186239.9|185897.9|186239.7|185897.7|186241.8|185899.8|186236.9|185894.9|29
1737432560000|2025-01-21 04:09:20|186237.5|185895.5|186222|185917.8|186240.6|185918.6|186218.5|185895.1|33
1737432570000|2025-01-21 04:09:30|186224.8|185918.6|186251.2|185909.2|186251.5|185918.6|186221.6|185903|32
1737432580000|2025-01-21 04:09:40|186249.8|185907.8|186249.1|185907.1|186251.6|185909.6|186244.8|185902.8|28
1737432590000|2025-01-21 04:09:50|186249.8|185907.8|186238.6|185896.6|186250.6|185917|186218.3|185895.4|28
1737432600000|2025-01-21 04:10:00|186238.8|185896.8|186240.6|185898.6|186241|185899|186237.2|185895.2|31
1737432610000|2025-01-21 04:10:10|186239|185897|186239.3|185897.3|186240.6|185898.6|186236.2|185894.2|27
1737432620000|2025-01-21 04:10:20|186237.8|185895.8|186247.7|185905.7|186250.2|185908.2|186237.4|185895.4|30
1737432630000|2025-01-21 04:10:30|186249.2|185907.2|186248.4|185906.4|186251.1|185909.1|186247.2|185905.2|27
1737432640000|2025-01-21 04:10:40|186250.4|185908.4|186219|185920.1|186250.4|185920.1|186218.2|185902.9|27
1737432650000|2025-01-21 04:10:50|186216.6|185918.5|186237.7|185895.7|186239.4|185920.1|186216.6|185894.9|34
1737432660000|2025-01-21 04:11:00|186239|185897|186239.6|185897.6|186240.6|185898.6|186237.2|185895.2|29
1737432670000|2025-01-21 04:11:10|186238.9|185896.9|186239.2|185897.2|186246|185904|186238.1|185896.1|35
1737432680000|2025-01-21 04:11:20|186240.7|185898.7|186216.7|185918.3|186240.7|185918.7|186212.2|185889.7|35
1737432690000|2025-01-21 04:11:30|186217.1|185919.1|186210.4|185912|186218.4|185920|186205.6|185907.9|34
1737432700000|2025-01-21 04:11:40|186217.6|185918.4|186209.5|185912.1|186218.2|185919.5|186205.2|185908.1|33
1737432710000|2025-01-21 04:11:50|186208.7|185911.7|186238|185896|186238.6|185919.3|186207.5|185886.7|34
1737432720000|2025-01-21 04:12:00|186238.6|185896.6|186232.1|185890.1|186238.6|185896.6|186229|185887|32
1737432730000|2025-01-21 04:12:10|186232|185890|186231.6|185889.6|186238.5|185896.5|186228.3|185886.3|35
1737432740000|2025-01-21 04:12:20|186231.8|185889.8|186207.5|185909.5|186235.4|185917.3|186202.7|185886.1|35
1737432750000|2025-01-21 04:12:30|186206.7|185910.3|186214.7|185916.9|186219.1|185917.7|186206.7|185909.1|35
1737432760000|2025-01-21 04:12:40|186220.3|185914.9|186215.9|185914.7|186222|185917.7|186214|185914|38
1737432770000|2025-01-21 04:12:50|186222.3|185914.3|186234.1|185892.1|186236.5|185915.5|186213.6|185891.8|36
1737432780000|2025-01-21 04:13:00|186235.5|185893.5|186236.5|185894.5|186238.3|185896.3|186228|185886|38
1737432790000|2025-01-21 04:13:10|186237.9|185895.9|186238.1|185896.1|186241|185899|186237.5|185895.5|35
1737432800000|2025-01-21 04:13:20|186240.7|185898.7|186216.3|185913.5|186240.7|185919.6|186207.3|185895|32
1737432810000|2025-01-21 04:13:30|186218.5|185915.7|186220.8|185913.2|186220.8|185921.7|186205.6|185907.3|36
1737432820000|2025-01-21 04:13:40|186214.8|185913.6|186215.7|185919.2|186224.6|185921.7|186206.1|185904.8|35
1737432830000|2025-01-21 04:13:50|186219.3|185914.2|186240.6|185898.6|186240.6|185914.2|186216.1|185893.9|29
1737432840000|2025-01-21 04:14:00|186240.2|185898.2|186236.2|185894.2|186240.2|185898.2|186227.6|185885.6|31
1737432850000|2025-01-21 04:14:10|186235.8|185893.8|186236.7|185894.7|186239.8|185897.8|186232.1|185890.1|34
1737432860000|2025-01-21 04:14:20|186232.1|185890.1|186215.8|185912.4|186237.4|185914.2|186208.8|185885|32
1737432870000|2025-01-21 04:14:30|186219.9|185913.2|186216.4|185913.9|186223.6|185914.7|186209.4|185905.3|38
1737432880000|2025-01-21 04:14:40|186216.8|185913.1|186217.2|185914.7|186224|185915.1|186210.8|185905.2|33
1737432890000|2025-01-21 04:14:50|186218.9|185914.8|186234.8|185892.8|186237.6|185915.2|186207.6|185890.1|35
1737432900000|2025-01-21 04:15:00|186234.9|185892.9|186234.6|185892.6|186236|185894|186231.2|185889.2|29
1737432910000|2025-01-21 04:15:10|186234.8|185892.8|186235.6|185893.6|186237.1|185895.1|186231.6|185889.6|33
1737432920000|2025-01-21 04:15:20|186235.3|185893.3|186243.5|185901.5|186246|185912.1|186210|185889.2|38
1737432930000|2025-01-21 04:15:30|186242.5|185900.5|186208.9|185907|186243.5|185915.2|186205.3|185900.5|24
1737432940000|2025-01-21 04:15:40|186216.7|185915.6|186215.5|185915.6|186217.5|185916|186204.1|185903.7|26
1737432950000|2025-01-21 04:15:50|186207.9|185908|186235.6|185893.6|186238.1|185916.5|186203.1|185889.2|28
1737432960000|2025-01-21 04:16:00|186235.9|185893.9|186236.5|185894.5|186237.4|185895.4|186229.8|185887.8|26
1737432970000|2025-01-21 04:16:10|186237.8|185895.8|186230.2|185888.2|186237.8|185895.8|186229.9|185887.9|31
1737432980000|2025-01-21 04:16:20|186230.6|185888.6|186218.7|185915.7|186236.5|185917.3|186202.8|185884.6|30
1737432990000|2025-01-21 04:16:30|186215.1|185917.3|186208.2|185908.6|186215.8|185917.3|186204.1|185906.3|32
1737433000000|2025-01-21 04:16:40|186207.4|185915|186216.2|185916.7|186217|185916.7|186203.5|185904.3|35
1737433010000|2025-01-21 04:16:50|186207.4|185907.5|186229.3|185887.3|186237.2|185915.4|186204.2|185885.4|37
1737433020000|2025-01-21 04:17:00|186230.4|185888.4|186237.3|185895.3|186239.7|185897.7|186229.1|185887.1|33
1737433030000|2025-01-21 04:17:10|186238.8|185896.8|186238.5|185896.5|186240.4|185898.4|186236.9|185894.9|37
1737433040000|2025-01-21 04:17:20|186237.8|185895.8|186221.1|185914.1|186240.1|185914.1|186220.3|185894.8|36
1737433050000|2025-01-21 04:17:30|186226.3|185906.1|186221.3|185911.5|186226.3|185914.9|186212.3|185906.1|34
1737433060000|2025-01-21 04:17:40|186218.1|185912.8|186218.8|185912.9|186225.2|185912.9|186218.1|185911.4|31
1737433070000|2025-01-21 04:17:50|186225.2|185912.3|186235.3|185893.3|186237.3|185912.3|186218.6|185892.1|30
1737433080000|2025-01-21 04:18:00|186235.7|185893.7|186236.6|185894.6|186237.3|185895.3|186232.1|185890.1|30
1737433090000|2025-01-21 04:18:10|186234.6|185892.6|186235|185893|186237.3|185895.3|186233.8|185891.8|36
1737433100000|2025-01-21 04:18:20|186234.5|185892.5|186244.6|185902.6|186247.4|185905.4|186234.5|185892.5|31
1737433110000|2025-01-21 04:18:30|186245.2|185903.2|186160.1|185818.1|186247.2|185905.2|186157.3|185815.3|38
1737433120000|2025-01-21 04:18:40|186159.7|185817.7|186158.9|185816.9|186161.5|185819.5|186147.3|185805.3|35
1737433130000|2025-01-21 04:18:50|186148.9|185806.9|186158.2|185816.2|186159.1|185817.1|186147.4|185805.4|35
1737433140000|2025-01-21 04:19:00|186158.8|185816.8|186157.1|185815.1|186158.8|185816.8|186147.5|185805.5|29
1737433150000|2025-01-21 04:19:10|186157.2|185815.2|186138.3|185829.5|186157.6|185830|186127.1|185803.8|36
1737433160000|2025-01-21 04:19:20|186126.5|185818.2|186123|185821.2|186137.5|185832.4|186123|185817.8|34
1737433170000|2025-01-21 04:19:30|186123.3|185821.6|186146.3|185804.3|186146.3|185833.7|186123.2|185804.3|37
1737433180000|2025-01-21 04:19:40|186146.2|185804.2|186146|185804|186154|185812|186145.1|185803.1|36
1737433190000|2025-01-21 04:19:50|186145.7|185803.7|186145.3|185803.3|186154.1|185812.1|186144.6|185802.6|29
1737433200000|2025-01-21 04:20:00|186144.9|185802.9|186145.3|185803.3|186146.4|185804.4|186144.6|185802.6|25
1737433210000|2025-01-21 04:20:10|186146.2|185804.2|186144.8|185802.8|186146.2|185804.2|186144.1|185802.1|30
1737433220000|2025-01-21 04:20:20|186145.5|185803.5|186141.3|185799.3|186145.7|185803.7|186139.6|185797.6|27
1737433230000|2025-01-21 04:20:30|186142.8|185800.8|186109.6|185767.6|186149.4|185807.4|186109.6|185767.6|18
1737433240000|2025-01-21 04:20:40|186109.4|185767.4|186096.2|185764.8|186109.4|185767.4|186096.2|185759.4|12
1737433250000|2025-01-21 04:20:50|186094.8|185766|186084.3|185774.8|186094.8|185774.8|186084.1|185766|15
1737433260000|2025-01-21 04:21:00|186084|185775.1|186086.8|185782.6|186087.8|185782.6|186082.3|185773.9|10
1737433270000|2025-01-21 04:21:10|186091.5|185777|186137.4|185795.4|186146.4|185804.4|186091.5|185777|29
1737433280000|2025-01-21 04:21:20|186137.8|185795.8|186137.3|185795.3|186138.4|185796.4|186136.9|185794.9|33
1737433290000|2025-01-21 04:21:30|186137.4|185795.4|186137.3|185795.3|186139|185797|186136.8|185794.8|31
1737433300000|2025-01-21 04:21:40|186138.2|185796.2|186137.7|185795.7|186139.2|185806.9|186117.2|185793.4|34
1737433310000|2025-01-21 04:21:50|186138.7|185796.7|186114|185806.3|186138.7|185814.3|186112|185795.4|33
1737433320000|2025-01-21 04:22:00|186122.8|185814.7|186116.8|185812.5|186122.8|185819.1|186103.7|185804|38
1737433330000|2025-01-21 04:22:10|186107.9|185804.5|186140.4|185798.4|186140.4|185812.5|186107.9|185790|40
1737433340000|2025-01-21 04:22:20|186132.2|185790.2|186129.3|185787.3|186140.4|185798.4|186126.7|185786.4|21
1737433350000|2025-01-21 04:22:30|186129.2|185787.2|186140.1|185798.1|186141.4|185799.4|186128.6|185786.6|30
1737433360000|2025-01-21 04:22:40|186132.5|185790.5|186121.9|185779.9|186141.6|185816.4|186095|185779.5|31
1737433370000|2025-01-21 04:22:50|186122.2|185780.2|186127.7|185801.4|186136.2|185801.4|186101.8|185779.2|24
1737433380000|2025-01-21 04:23:00|186116.9|185793.9|186110.9|185805.5|186126|185819.9|186103.6|185793.9|37
1737433390000|2025-01-21 04:23:10|186110.4|185804.9|186142.4|185800.4|186144.1|185813.6|186110.4|185791.4|32
1737433400000|2025-01-21 04:23:20|186133.8|185791.8|186133.9|185791.9|186144.5|185802.5|186127.5|185787|29
1737433410000|2025-01-21 04:23:30|186135.3|185793.3|186134.2|185792.2|186144.9|185802.9|186133.3|185791.3|32
1737433420000|2025-01-21 04:23:40|186143|185801|186106.8|185805.3|186144|185817.1|186106.8|185792.2|35
1737433430000|2025-01-21 04:23:50|186120.9|185816|186072.8|185730.8|186121.9|185817.5|186071.9|185729.9|30
1737433440000|2025-01-21 04:24:00|186072.6|185730.6|186063.3|185721.3|186073.4|185731.4|186061.8|185719.8|26
1737433450000|2025-01-21 04:24:10|186063|185721|186063.3|185721.3|186064|185722|186062.7|185720.7|20
1737433460000|2025-01-21 04:24:20|186062.8|185720.8|186033|185732.9|186063.9|185733.7|186033|185720.8|17
1737433470000|2025-01-21 04:24:30|186033.9|185733.1|186057.7|185715.7|186059.9|185734.6|186031.9|185715.1|29
1737433480000|2025-01-21 04:24:40|186059.2|185717.2|186058.5|185716.5|186060.7|185718.7|186056.1|185714.1|25
1737433490000|2025-01-21 04:24:50|186057.1|185715.1|186063.3|185728.2|186067.6|185728.2|186057.1|185715.1|35
1737433500000|2025-01-21 04:25:00|186061|185729|186061.1|185728.9|186066.2|185729.5|186060.5|185728.6|21
1737433510000|2025-01-21 04:25:10|186062.2|185729.3|186060.7|185729.3|186062.6|185729.3|186059.7|185728.9|25
1737433520000|2025-01-21 04:25:20|186062|185741|186056.9|185714.9|186062|185741.6|186035.7|185714.6|25
1737433530000|2025-01-21 04:25:30|186058.6|185716.6|186058.3|185716.3|186059.3|185717.3|186055.9|185713.9|21
1737433540000|2025-01-21 04:25:40|186056.7|185714.7|186058.7|185716.7|186060.2|185718.2|186055.5|185713.5|20
1737433550000|2025-01-21 04:25:50|186066.1|185724.1|186059.5|185729.6|186066.7|185729.6|186058.9|185723.3|20
1737433560000|2025-01-21 04:26:00|186064.4|185730|186052.2|185722.8|186064.4|185730.1|186052.2|185722.8|25
1737433570000|2025-01-21 04:26:10|186059.9|185730.1|186057.4|185726.4|186062.6|185730.1|186052.3|185722.3|29
1737433580000|2025-01-21 04:26:20|186056.7|185737.3|186032.8|185737.9|186056.7|185737.9|186031.3|185736.9|32
1737433590000|2025-01-21 04:26:30|186033.6|185737.3|186032.9|185737.3|186034.9|185737.3|186031.3|185736.9|28
1737433600000|2025-01-21 04:26:40|186031.7|185737.4|186031.7|185737.4|186035.3|185737.4|186031.3|185737.4|29
1737433610000|2025-01-21 04:26:50|186056.3|185726.3|186051.6|185721.3|186065.1|185727.8|186049.3|185719.3|27
1737433620000|2025-01-21 04:27:00|186056.8|185725.4|186055.2|185723.8|186059.7|185725.8|186049.9|185719|34
1737433630000|2025-01-21 04:27:10|186054.9|185724.1|186054.8|185724.5|186056.6|185725.8|186053.8|185723.8|30
1737433640000|2025-01-21 04:27:20|186030|185725.8|186030.3|185735.3|186031.9|185736.9|186028.7|185724.5|34
1737433650000|2025-01-21 04:27:30|186029.5|185735.7|186030.3|185735.8|186032|185737.8|186028.6|185734.9|37
1737433660000|2025-01-21 04:27:40|186030.8|185737.5|186030.3|185735.9|186032.5|185738|186021.5|185727.4|34
1737433670000|2025-01-21 04:27:50|186030|185735.6|186054.1|185724.2|186056.5|185735.6|186030|185724.2|34
1737433680000|2025-01-21 04:28:00|186054.7|185724.7|186056.2|185726.3|186058.1|185728|186053.4|185723.5|37
1737433690000|2025-01-21 04:28:10|186055.2|185728|186054.3|185724.8|186057|185728|186047.6|185718.1|34
1737433700000|2025-01-21 04:28:20|186054.5|185724.4|186020|185729.1|186054.5|185736.4|186020|185724.4|6
1737433710000|2025-01-21 04:28:30|186019.9||186019.9||186019.9||186019.9||1
1737433720000|2025-01-21 04:28:40||185729.2||185729.2||185729.2||185729.2|1
1737433730000|2025-01-21 04:28:50|186046.4|185719.5|186062.4|185720.4|186062.4|185720.4|186046.4|185719.5|2
1737433750000|2025-01-21 04:29:10|186064.5|185722.5|186045.5|185718.5|186065.5|185723.5|186045.5|185716.7|4
1737433760000|2025-01-21 04:29:20|186018.8|185728.1|186018.5|185728.3|186018.8|185728.3|186018.5|185728.1|5
1737433770000|2025-01-21 04:29:30|186013.7|185728.5|186013.6|185728.5|186013.7|185728.5|186013.6|185728.5|3
1737433780000|2025-01-21 04:29:40|186013.5|185728.6|186052|185714.1|186052|185728.6|186013.4|185714.1|4
1737433790000|2025-01-21 04:29:50|186064.5|185722.5|186064.5|185722.5|186064.6|185722.6|186064.5|185722.5|3
1737433800000|2025-01-21 04:30:00|186064.6|185722.6|186064.5|185722.5|186064.6|185722.6|186064.5|185722.5|4
1737433810000|2025-01-21 04:30:10|186046|185717.2|186046|185717.3|186046|185717.3|186046|185717.2|2
1737433820000|2025-01-21 04:30:20|186012.7|185728.9|186012.5|185729|186012.7|185729|186012.5|185728.9|4
1737433830000|2025-01-21 04:30:30|186012.4|185729.1|186012.4|185729.1|186012.4|185729.1|186012.4|185729.1|2
1737433840000|2025-01-21 04:30:40|186050.8|185729.2|186050.8|185715.3|186050.8|185729.2|186050.8|185715.2|3
1737433850000|2025-01-21 04:30:50|186064.5|185722.5|186064.5|185722.5|186064.5|185722.5|186064.5|185722.5|1
1737433860000|2025-01-21 04:31:00|186064.6|185722.6|186068.7|185729.9|186068.7|185731|186063|185722.6|28
1737433870000|2025-01-21 04:31:10|186066.3|185729.3|186062.3|185728.9|186066.3|185729.3|186061|185728.3|18
1737433880000|2025-01-21 04:31:20|186067.4|185729.1|186042.1|185741.5|186067.4|185745.9|186035.3|185729.1|30
1737433890000|2025-01-21 04:31:30|186040.1|185733.8|186073.5|185731.5|186075.8|185733.8|186040.1|185722.3|26
1737433900000|2025-01-21 04:31:40|186071.5|185729.5|186076.3|185734.3|186077.2|185735.2|186063.4|185721.4|26
1737433910000|2025-01-21 04:31:50|186074.3|185732.3|186069.6|185732.8|186080.6|185738.6|186065.6|185730.7|29
1737433920000|2025-01-21 04:32:00|186070.6|185731.4|186066.9|185731.7|186070.6|185732.1|186065.9|185730.1|25
1737433930000|2025-01-21 04:32:10|186068.5|185731.4|186066.7|185730.9|186071.3|185731.4|186065.2|185730.2|20
1737433940000|2025-01-21 04:32:20|186067.7|185742.9|186022.3|185762.3|186067.7|185762.4|186016.7|185732.8|26
1737433950000|2025-01-21 04:32:30|186023.6|185762.4|186024|185760.7|186025.5|185762.9|186016.7|185752.5|28
1737433960000|2025-01-21 04:32:40|186025.2|185760.2|186047.9|185744|186048.3|185761.2|186011|185737.3|26
1737433970000|2025-01-21 04:32:50|186048.5|185743.6|186048.5|185744.2|186048.5|185744.2|186041.9|185737.7|27
1737433980000|2025-01-21 04:33:00|186047.5|185743.1|186047.1|185745|186048.1|185745|186036.2|185736.2|33
1737433990000|2025-01-21 04:33:10|186046.3|185743.7|186040|185742.8|186052.2|185743.9|186033.9|185736.3|33
1737434000000|2025-01-21 04:33:20|186040.4|185760.8|185997.8|185751.8|186040.4|185760.8|185996.8|185751.3|33
1737434010000|2025-01-21 04:33:30|185997|185752.1|186004.9|185759.2|186006.5|185760.8|185997|185751|31
1737434020000|2025-01-21 04:33:40|185999.8|185753.6|186008|185760.3|186009.5|185760.9|185999|185753.6|28
1737434030000|2025-01-21 04:33:50|186007.5|185742.6|186043.6|185741.5|186044|185742.6|186007.5|185741.1|33
1737434040000|2025-01-21 04:34:00|186043|185741.9|186042.1|185742.2|186043.6|185742.7|186041|185740.9|31
1737434050000|2025-01-21 04:34:10|186041.5|185742.6|186063.8|185721.8|186065.4|185742.6|186041.5|185720.6|28
1737434060000|2025-01-21 04:34:20|186065.2|185723.2|186008.5|185761.5|186065.2|185762.3|186007.2|185713.8|30
1737434070000|2025-01-21 04:34:30|186009.2|185760.8|186008.9|185762.1|186010.9|185762.3|186007.2|185759.7|34
1737434080000|2025-01-21 04:34:40|186010.9|185761.6|186022.6|185764.1|186022.6|185764.1|186008.2|185760.4|28
1737434090000|2025-01-21 04:34:50|186022.4|185745.4|186076.3|185734.3|186078.2|185745.4|186022.4|185731.7|34
1737434100000|2025-01-21 04:35:00|186078.2|185736.2|186042.6|185742.3|186078.2|185742.4|186042.2|185729.6|28
1737434110000|2025-01-21 04:35:10|186042.2|185742.5|186042.2|185742.7|186045|185742.7|186041.4|185741.8|25
1737434120000|2025-01-21 04:35:20|186042.6|185742.3|186010.1|185761.9|186042.6|185761.9|186006.6|185742.3|26
1737434130000|2025-01-21 04:35:30|186011.3|185764|186067.6|185725.6|186069|185764|186010.1|185724.2|27
1737434140000|2025-01-21 04:35:40|186071.4|185729.4|186072.6|185730.6|186074.3|185732.3|186065.6|185723.6|31
1737434150000|2025-01-21 04:35:50|186067.4|185725.4|186042.1|185742.4|186078.4|185746.2|186042.1|185725.4|31
1737434160000|2025-01-21 04:36:00|186035.1|185733.3|186052.8|185745.9|186054.7|185745.9|186035.1|185733.2|27
1737434170000|2025-01-21 04:36:10|186053.2|185746.1|186051.9|185745.2|186054.4|185746.5|186044.9|185744.7|23
1737434180000|2025-01-21 04:36:20|186052.5|185746.2|186018.9|185765.3|186052.5|185765.3|186011.4|185746.2|32
1737434190000|2025-01-21 04:36:30|186019.4|185765.1|186021.1|185765.1|186021.4|185765.3|186007.6|185762.6|23
1737434200000|2025-01-21 04:36:40|186021.4|185765.3|186143.2|185801.2|186144.8|185802.8|186020.2|185764.5|32
1737434210000|2025-01-21 04:36:50|186143.1|185801.1|186144|185802|186144.4|185802.4|186142.7|185800.7|32
1737434220000|2025-01-21 04:37:00|186143.9|185801.9|186133.6|185812|186144|185812|186133.2|185801.5|30
1737434230000|2025-01-21 04:37:10|186133.2|185813|186105.7|185843.3|186133.2|185843.6|186105.7|185812.8|34
1737434240000|2025-01-21 04:37:20|186107.2|185844.1|186150.6|185808.6|186150.6|185844.1|186105.4|185798.6|32
1737434250000|2025-01-21 04:37:30|186149.3|185807.3|186147.9|185805.9|186152.3|185810.3|186147.9|185805.9|29
1737434260000|2025-01-21 04:37:40|186150.3|185808.3|186126.8|185831.6|186150.3|185831.6|186118.2|185800.3|28
1737434270000|2025-01-21 04:37:50|186128.6|185831.8|186123.1|185830|186128.6|185831.8|186118.1|185823.9|27
1737434280000|2025-01-21 04:38:00|186123.2|185830.1|186122.4|185830.2|186123.9|185830.6|186116.7|185823.8|29
1737434290000|2025-01-21 04:38:10|186123.6|185828.8|186101.6|185860.2|186123.7|185860.6|186094.6|185823.1|31
1737434300000|2025-01-21 04:38:20|186093.3|185853.2|186100.1|185860.3|186102.9|185861.9|186092.3|185853.2|27
1737434310000|2025-01-21 04:38:30|186093.8|185854.1|186100.8|185862.5|186103.1|185862.9|186092.5|185854.1|29
1737434320000|2025-01-21 04:38:40|186101.3|185862.1|186114.3|185828.8|186121.7|185863.3|186100.2|185828.8|27
1737434330000|2025-01-21 04:38:50|186120.4|185834.9|186120.6|185834.5|186121.5|185835.2|186114.7|185829.2|28
1737434340000|2025-01-21 04:39:00|186121.6|185834.9|186121.5|185835.4|186122.8|185837.3|186114.6|185829.3|25
1737434350000|2025-01-21 04:39:10|186121.8|185835.7|186099.8|185864.5|186122.5|185864.9|186099.7|185829.4|29
1737434360000|2025-01-21 04:39:20|186101|185864.1|186101.9|185864.2|186102.4|185864.9|186091.8|185856.5|29
1737434370000|2025-01-21 04:39:30|186101.2|185863.5|186100.8|185864.6|186102.7|185865|186098.8|185863.5|33
1737434380000|2025-01-21 04:39:40|186102|185864.3|186121.4|185836.1|186122|185865|186091.4|185829.6|27
1737434390000|2025-01-21 04:39:50|186120.6|185835.7|186114.5|185829.9|186121.7|185836.3|186114.5|185829.9|22
1737434400000|2025-01-21 04:40:00|186114.4|185831.6|186116.2|185831.6|186116.5|185831.6|186108.7|185823.4|7
1737434410000|2025-01-21 04:40:10|186116.1|185831.7|186094.1|185859.3|186116.1|185859.3|186094.1|185831.7|3
1737434420000|2025-01-21 04:40:20|186094.4|185859.4|186094.6|185859.3|186094.6|185859.4|186094.4|185859.3|4
1737434430000|2025-01-21 04:40:30|186137|185823.3|186137|185823.2|186137|185823.3|186137|185823.2|2
1737434440000|2025-01-21 04:40:40|186146.8|185804.8|186146.7|185804.7|186146.8|185804.8|186146.3|185804.3|3
1737434450000|2025-01-21 04:40:50|186146.8|185804.8|186116.9|185831|186146.8|185831|186116.9|185804.5|3
1737434460000|2025-01-21 04:41:00|186116.7|185831.2|186116.7|185831.2|186116.7|185831.2|186116.7|185831.2|2
1737434470000|2025-01-21 04:41:10|186115.8|185832.1|186093.7|185859.9|186115.8|185859.9|186093.7|185832.1|4
1737434480000|2025-01-21 04:41:20|186093.9|185859.8|186094|185859.8|186094|185859.8|186093.9|185859.8|3
1737434490000|2025-01-21 04:41:30|186136.2|185824|186136.2|185824|186136.2|185824|186136.2|185824|1
1737434500000|2025-01-21 04:41:40|186135.9|185824.4|186146.8|185804.8|186146.8|185824.4|186135.9|185804.7|3
1737434510000|2025-01-21 04:41:50|186116.9|185832.6|186116.9|185832.6|186116.9|185832.6|186116.9|185832.6|1
1737434520000|2025-01-21 04:42:00|186118.6|185830.8|186118.1|185831.4|186118.6|185831.4|186118.1|185830.8|3
1737434530000|2025-01-21 04:42:10|186117.9|185829.4|186081.8|185846.8|186117.9|185852.6|186072.4|185820.8|16
1737434540000|2025-01-21 04:42:20|186087.3|185852.3|186081.1|185846.7|186087.5|185852.6|186072.2|185845.5|18
1737434550000|2025-01-21 04:42:30|186086.5|185844|186089.9|185857.8|186091.3|185858.3|186079.2|185844|21
1737434560000|2025-01-21 04:42:40|186079.5|185846.9|186104.8|185821.1|186114|185858.2|186078.9|185821.1|23
1737434570000|2025-01-21 04:42:50|186113.4|185829.8|186105|185821.1|186114|185830.3|186104.7|185820.5|23
1737434580000|2025-01-21 04:43:00|186113.4|185829.4|186112.1|185828.9|186113.4|185831.1|186104.8|185821|23
1737434590000|2025-01-21 04:43:10|186104.9|185829.6|186094.1|185853.9|186112.9|185853.9|186086.6|185821|18
1737434600000|2025-01-21 04:43:20|186094.7|185853.3|186095.5|185852.5|186095.5|185853.3|186094.7|185852.5|5
1737434610000|2025-01-21 04:43:30|186096.3||186096.3||186096.3||186096.3||1
1737434620000|2025-01-21 04:43:40|186096.9|185852|186143.5|185801.5|186143.5|185852|186096.9|185801.5|4
1737434630000|2025-01-21 04:43:50|186143|185801|186143.5|185801.5|186143.5|185801.5|186143|185801|2
1737434640000|2025-01-21 04:44:00|186143.6|185801.6|186145.1|185803.1|186145.1|185803.1|186143.6|185801.6|2
1737434650000|2025-01-21 04:44:10|186115.6|185830.4|186097.3|185852.8|186115.6|185852.8|186097.3|185830.4|4
1737434660000|2025-01-21 04:44:20|186097.5|185852.9|186097.5|185852.6|186097.5|185852.9|186097.5|185852.6|3
1737434670000|2025-01-21 04:44:30|186097.6|185852.5|186097.6|185852.5|186097.6|185852.5|186097.6|185852.5|2
1737434680000|2025-01-21 04:44:40|186145.3|185808.7|186145.1|185803.1|186145.3|185808.7|186145.1|185803.1|4
1737434690000|2025-01-21 04:44:50|186145.2|185803.2|186145.1|185803.1|186145.2|185803.2|186145.1|185803.1|2
1737434700000|2025-01-21 04:45:00|186115.2|185830.8|186116.1|185829.8|186116.1|185830.8|186115.2|185829.8|2
1737434710000|2025-01-21 04:45:10|186115.3|185830.6|186097.6|185852.6|186115.3|185852.6|186097.6|185830.6|3
1737434720000|2025-01-21 04:45:20|186096.5|185853.6|186096.5|185853.6|186096.5|185853.6|186096.5|185853.6|2
1737434730000|2025-01-21 04:45:30|186096.1|185854|186141.5|185812.5|186141.5|185854|186096.1|185812.5|3
1737434740000|2025-01-21 04:45:40|186145.1|185812.1|186144.7|185802.7|186145.1|185812.1|186144.7|185802.7|3
1737434760000|2025-01-21 04:46:00|186114.1|185831.8|186114.1|185831.8|186114.1|185831.8|186114.1|185831.8|1
1737434770000|2025-01-21 04:46:10|186096.1|185856.8|186093.2|185856.8|186096.1|185856.8|186093.2|185856.8|2
1737434790000|2025-01-21 04:46:30|186134|185819|186134|185819|186134|185819|186134|185819|1
1737434800000|2025-01-21 04:46:40|186144.7|185802.7|186144.7|185802.7|186144.7|185802.7|186144.6|185802.6|3
1737434810000|2025-01-21 04:46:50|186112|185834.3|186112|185834.3|186112|185834.3|186112|185834.3|1
1737434830000|2025-01-21 04:47:10|186093.6|185856.9|186093.6|185856.9|186093.6|185856.9|186093.6|185856.9|1
1737434840000|2025-01-21 04:47:20|186134.2|185818.7|186134.2|185818.7|186134.2|185818.7|186134.2|185818.7|1
1737434850000|2025-01-21 04:47:30|186134.9|185818.1|186134.9|185818.1|186134.9|185818.1|186134.9|185818.1|1
1737434860000|2025-01-21 04:47:40|186144.7|185802.7|186144.7|185802.7|186144.7|185802.7|186144.7|185802.7|1
1737434870000|2025-01-21 04:47:50|186112.2|185834.1|186112.2|185834.1|186112.2|185834.1|186112.2|185834.1|1
1737434890000|2025-01-21 04:48:10|186094|185856.6|186094|185856.6|186094|185856.6|186094|185856.6|1
1737434900000|2025-01-21 04:48:20|186135.2|185817.7|186135.3|185817.7|186135.3|185817.7|186135.2|185817.7|2
1737434920000|2025-01-21 04:48:40|186144.7|185802.7|186112.2|185833.8|186144.7|185833.8|186112.2|185802.7|2
1737434930000|2025-01-21 04:48:50|186112.3||186112.3||186112.3||186112.3||1
1737434950000|2025-01-21 04:49:10|186135.4|185817.7|186135.7|185817.7|186135.7|185817.7|186135.4|185817.7|2
1737434960000|2025-01-21 04:49:20|186136.2|185818.1|186136.2|185818.1|186136.2|185818.1|186136.2|185818.1|2
1737434980000|2025-01-21 04:49:40|186094.1|185856.4|186112.4|185833.9|186112.4|185856.4|186094.1|185833.9|2
1737435000000|2025-01-21 04:50:00|186112.5|185833.2|186112.2|185833.6|186112.5|185833.6|186112.2|185833.2|2
1737435010000|2025-01-21 04:50:10|186145.4|185803.4|186135.3|185819.5|186145.4|185819.5|186135.3|185803.4|2
1737435020000|2025-01-21 04:50:20|186135|185819.6|186135|185819.6|186135|185819.6|186135|185819.6|2
1737435030000|2025-01-21 04:50:30|186089.8|185862.8|186089.7|185862.8|186089.8|185862.8|186089.7|185862.8|2
1737435040000|2025-01-21 04:50:40|186112.6|185834.5|186112.5|185834.5|186112.6|185834.5|186112.5|185834.5|2
1737435060000|2025-01-21 04:51:00|186145.4|185834.6|186145.4|185803.4|186145.4|185834.6|186145.4|185803.4|2
1737435070000|2025-01-21 04:51:10|186145.2|185803.2|186110|185818.9|186145.2|185828.5|186099.7|185792.6|32
1737435080000|2025-01-21 04:51:20|186112.2|185818.1|186073.9|185846.5|186112.7|185846.5|186073.9|185813.5|40
1737435090000|2025-01-21 04:51:30|186079.9|185844|186084.5|185847.5|186087.3|185850.8|186073.4|185844|36
1737435100000|2025-01-21 04:51:40|186086.1|185847.1|186138.9|185796.9|186139.7|185847.1|186084.5|185788.9|31
1737435110000|2025-01-21 04:51:50|186139.7|185797.7|186140.8|185798.8|186140.8|185798.8|186137.6|185795.6|38
1737435120000|2025-01-21 04:52:00|186139|185797|186109.9|185817.4|186139.6|185819.2|186105.5|185787.3|38
1737435130000|2025-01-21 04:52:10|186109.1|185818.4|186101.7|185826|186109.1|185826|186101.7|185818.4|35
1737435140000|2025-01-21 04:52:20|186101.5|185825.8|186103.6|185826.1|186103.6|185826.5|186100.6|185825.1|30
1737435150000|2025-01-21 04:52:30|186101.6|185826.5|186129.2|185813|186135.1|185852.1|186084|185809.6|35
1737435160000|2025-01-21 04:52:40|186128.1|185812|186127.5|185811.9|186134.1|185812.5|186126|185809.4|39
1737435170000|2025-01-21 04:52:50|186127|185810.9|186132.6|185812.2|186133.5|185812.2|186125.9|185810.1|37
1737435180000|2025-01-21 04:53:00|186127.1|185811.2|186100|185827.2|186132.1|185854.2|186079.2|185811.2|34
1737435190000|2025-01-21 04:53:10|186100.4|185827.8|186102|185828.2|186103.2|185828.2|186099.8|185826.9|36
1737435200000|2025-01-21 04:53:20|186100.8|185827.6|186100.1|185828.1|186103|185828.4|186099.5|185827.3|34
1737435210000|2025-01-21 04:53:30|186102.7|185827.7|186125.4|185814|186138.4|185827.7|186100.5|185794.4|31
1737435220000|2025-01-21 04:53:40|186130.8|185813.4|186125|185814|186130.8|185814|186123.7|185811.8|30
1737435230000|2025-01-21 04:53:50|186129.5|185813.5|186086.9|185853.4|186130.4|185857.5|186082.6|185812.2|36
1737435240000|2025-01-21 04:54:00|186082.6|185857.1|186101.9|185829.9|186103.9|185857.5|186082.6|185829.4|33
1737435250000|2025-01-21 04:54:10|186101.5|185830.1|186103.2|185831.4|186104.2|185831.4|186101.4|185829.7|34
1737435260000|2025-01-21 04:54:20|186103.5|185830.7|186136.2|185795.8|186136.2|185831.4|186102.3|185794.4|34
1737435270000|2025-01-21 04:54:30|186135.8|185796.6|186121.3|185812.9|186135.8|185812.9|186121.3|185793.7|4
1737435280000|2025-01-21 04:54:40|186123.2|185813|186121.2|185813.7|186123.7|185814|186119.1|185809.4|29
1737435290000|2025-01-21 04:54:50|186119.1|185812.7|186084|185848.6|186123.2|185853.2|186077.7|185812.7|35
1737435300000|2025-01-21 04:55:00|186083.2|185852.7|186076.8|185852.5|186085.2|185853|186073|185843.5|38
1737435310000|2025-01-21 04:55:10|186077.1|185853|186077.6|185851.7|186084.7|185853.5|186076.3|185848.2|32
1737435320000|2025-01-21 04:55:20|186076.8|185852|186121|185811.7|186124|185852|186076.8|185808.2|32
1737435330000|2025-01-21 04:55:30|186120.5|185813.2|186124.8|185811.7|186125.4|185813.8|186119.6|185808.7|39
1737435340000|2025-01-21 04:55:40|186126.3|185809.7|186085.8|185850.5|186126.3|185854.9|186079.6|185809.7|37
1737435350000|2025-01-21 04:55:50|186080.5|185854.7|186085.4|185851|186086.2|185855.4|186076.4|185845.3|36
1737435360000|2025-01-21 04:56:00|186084.2|185851.8|186101|185828.9|186102|185854.4|186078.8|185826.1|34
1737435370000|2025-01-21 04:56:10|186099.8|185827.9|186133.7|185792.9|186135.2|185828.9|186098.8|185792.9|18
1737435380000|2025-01-21 04:56:20|186132.5|185793.3|186132.5|185793.7|186132.5|185793.7|186132.5|185793.3|3
1737435390000|2025-01-21 04:56:30|186132.1|185812.3|186120.4|185812.3|186132.1|185812.3|186120.4|185812.3|2
1737435400000|2025-01-21 04:56:40|186085.6|185852.4|186085.2|185852.4|186085.6|185852.4|186085.2|185852.4|2
1737435410000|2025-01-21 04:56:50|186085|185852.3|186085|185852.7|186085|185852.7|186085|185852.3|3
1737435420000|2025-01-21 04:57:00|186100.7|185830.7|186100.7|185830.7|186100.7|185830.7|186100.7|185830.7|1
1737435430000|2025-01-21 04:57:10|186131.3|185794.3|186131.3|185794.3|186131.3|185794.3|186131.3|185794.3|1
1737435440000|2025-01-21 04:57:20|186131.2|185794.4|186131.2|185794.4|186131.2|185794.4|186131.2|185794.4|2
1737435450000|2025-01-21 04:57:30|186085.3|185853|186085.3|185853|186085.3|185853|186085.3|185853|1
1737435470000|2025-01-21 04:57:50|186081.9|185853.4|186091.9|185864.6|186126.2|185864.6|186081.9|185828.1|16
1737435480000|2025-01-21 04:58:00|186092.6|185865.1|186109.1|185836.6|186109.1|185866.1|186089.6|185835.9|29
1737435490000|2025-01-21 04:58:10|186110.4|185837.9|186109.8|185838.1|186134.3|185838.6|186109.1|185812.1|32
1737435500000|2025-01-21 04:58:20|186109.1|185838.4|186139.3|185799.9|186140.5|185838.4|186108.4|185796.6|33
1737435510000|2025-01-21 04:58:30|186138.9|185799.1|186128.8|185819.6|186141.3|185820.7|186127.7|185797.5|31
1737435520000|2025-01-21 04:58:40|186131.8|185818.7|186126.4|185815.8|186132.6|185819.6|186125.1|185814.7|30
1737435530000|2025-01-21 04:58:50|186125.9|185816.3|186089.1|185865.2|186125.9|185865.4|186088.1|185816.3|31
1737435540000|2025-01-21 04:59:00|186089.3|185864.7|186107.4|185836.4|186109.9|185865.7|186088.5|185836|34
1737435550000|2025-01-21 04:59:10|186107.2|185836|186109|185836|186109.4|185836.6|186106.5|185835.8|34
1737435560000|2025-01-21 04:59:20|186107.2|185836.4|186136.6|185797.5|186140.1|185836.4|186107.2|185795.1|35
1737435570000|2025-01-21 04:59:30|186136.2|185797.7|186124.3|185815.4|186139.7|185817.7|186123.6|185797.1|32
1737435580000|2025-01-21 04:59:40|186124.8|185814.3|186087.9|185864.4|186129.1|185864.4|186086.9|185814.1|37
1737435590000|2025-01-21 04:59:50|186090.7|185863.9|186088.1|185864.5|186090.7|185864.5|186086.9|185863|25
1737435600000|2025-01-21 05:00:00|186090.5|185864|186105.1|185834.4|186107.9|185864.2|186087.4|185834|29
1737435610000|2025-01-21 05:00:10|186104.5|185834.2|186105.3|185834.4|186107.7|185834.4|186104.5|185833.7|23
1737435620000|2025-01-21 05:00:20|186106.9|185834|186103.7|185832.7|186107.7|185834.5|186103.1|185831.5|34
1737435630000|2025-01-21 05:00:30|186105.9|185832.3|186085|185860.4|186106|185860.9|186084.1|185832.3|30
1737435640000|2025-01-21 05:00:40|186084.5|185860.9|186085|185860.4|186087.5|185860.9|186084|185859.7|31
1737435650000|2025-01-21 05:00:50|186084.5|185860.7|186125.6|185814.5|186131.5|185860.7|186084.5|185813.5|32
1737435660000|2025-01-21 05:01:00|186132.1|185814|186136.6|185795.7|186139.4|185814.9|186124.1|185794.7|36
1737435670000|2025-01-21 05:01:10|186139.6|185795.3|186106|185789|186139.6|185797.6|186106|185789|24
1737435680000|2025-01-21 05:01:20|186105.2|185788.5|186106.2|185790.6|186106.4|185790.6|186104.7|185788.5|7
1737435690000|2025-01-21 05:01:30|186105.5|185791.3|186085.8|185810.2|186105.5|185810.2|186085.8|185791.3|6
1737435700000|2025-01-21 05:01:40|186086.1|185810.7|186060.8|185745|186086.1|185812|186056.1|185738.8|16
1737435710000|2025-01-21 05:01:50|186059.4|185747|186040.3|185762|186059.4|185762.6|186040.3|185747|29
1737435720000|2025-01-21 05:02:00|186040.1|185762.4|186038.2|185764.3|186040.5|185764.3|186038.1|185761.9|27
1737435730000|2025-01-21 05:02:10|186038.4|185763.9|186045.8|185733.7|186046.4|185776.1|186001.7|185733.7|25
1737435740000|2025-01-21 05:02:20|186045.3|185734.2|186003.6|185778.1|186046.7|185785|186003.2|185732.6|17
1737435750000|2025-01-21 05:02:30|186003.3|185778.3|186003.3|185778.3|186003.4|185778.5|186003.2|185778.2|5
1737435760000|2025-01-21 05:02:40|186003.1|185778.6|186036.1|185764.4|186036.1|185778.6|186003.1|185764.4|6
1737435770000|2025-01-21 05:02:50|186072.8|185764.3|186072.4|185732.9|186072.8|185764.3|186072.4|185732.5|3
1737435780000|2025-01-21 05:03:00|186072.3|185732.5|186072.6|185732.6|186072.6|185732.6|186072.3|185732.5|4
1737435790000|2025-01-21 05:03:10|186072.8|185732.4|186006|185771.8|186072.8|185771.8|186006|185732.4|3
1737435800000|2025-01-21 05:03:20|186006.1|185771.7|186006.1|185771.7|186006.1|185771.7|186006.1|185771.7|2
1737435810000|2025-01-21 05:03:30|186006.2|185771.6|186006.2|185771.6|186006.2|185771.6|186006.2|185771.6|1
1737435820000|2025-01-21 05:03:40|186035|185763.1|186035.1|185763.1|186035.1|185763.1|186035|185763.1|2
1737435830000|2025-01-21 05:03:50|186073.4|185731.8|186073.4|185731.8|186073.4|185731.8|186073.4|185731.8|1
1737435840000|2025-01-21 05:04:00|186073.6|185731.7|186073.6|185731.6|186073.6|185731.7|186073.6|185731.6|3
1737435850000|2025-01-21 05:04:10|186040|185767.8|186050.4|185772.9|186050.5|185772.9|186040|185767.8|5
1737435860000|2025-01-21 05:04:20|186010.1|185784.9|186010.2|185784.8|186010.2|185784.9|186010.1|185784.8|2
1737435870000|2025-01-21 05:04:30|186018.6|185785.6|186018.8|185785.4|186018.8|185785.6|186018.6|185785.4|3
1737435880000|2025-01-21 05:04:40|186082.2|185740.2|186082.3|185740.3|186082.3|185740.3|186082.2|185740.2|2
1737435890000|2025-01-21 05:04:50|186082.4|185740.4|186082.3|185740.3|186082.4|185740.4|186082.3|185740.3|2
1737435900000|2025-01-21 05:05:00|186082.8|185740.8|186060.3|185775.5|186091|185775.5|186055.3|185740.8|29
1737435910000|2025-01-21 05:05:10|186061.1|185773.4|186055.5|185772.5|186061.3|185773.4|186055.3|185772.5|9
1737435920000|2025-01-21 05:05:20|186030.8|185782.8|186027.8|185785.7|186030.8|185787.8|186016.8|185782.8|18
1737435930000|2025-01-21 05:05:30|186028.6|185781.2|186029|185780.8|186029.1|185784.3|186019.9|185780.6|20
1737435940000|2025-01-21 05:05:40|186027.8|185780.7|186052.4|185769.5|186053.9|185780.9|186020.1|185769.1|19
1737435950000|2025-01-21 05:05:50|186046.3|185771|186085.7|185743.7|186085.7|185771.1|186045.1|185743.7|5
1737435960000|2025-01-21 05:06:00|186085.9|185743.9|186085.7|185743.7|186085.9|185743.9|186085.6|185743.6|4
1737435970000|2025-01-21 05:06:10|186027.2|185781|186027.2|185781|186027.2|185781|186027.2|185781|1
1737435990000|2025-01-21 05:06:30|186027.3|185780.9|186021.1|185779.3|186027.3|185780.9|186021.1|185779.3|4
1737436000000|2025-01-21 05:06:40|186047.4|185769.6|186047.8|185771.1|186053|185771.7|186040.6|185763.9|7
1737436010000|2025-01-21 05:06:50|186049.5|185771.5|186040.9|185764|186049.5|185771.5|186039.9|185763.2|21
1737436020000|2025-01-21 05:07:00|186044.5|185768.7|186044.4|185768.2|186044.7|185768.9|186037.6|185762.3|21
1737436030000|2025-01-21 05:07:10|186038.9|185762.8|186017.9|185777.1|186047.5|185777.5|186010.8|185761.7|22
1737436040000|2025-01-21 05:07:20|186010.8|185770|186017.6|185776.6|186021.3|185777.4|186010.1|185769.4|24
1737436050000|2025-01-21 05:07:30|186011.6|185770.6|186018.1|185776.3|186021.6|185777|186010.9|185769.5|20
1737436060000|2025-01-21 05:07:40|186011.3|185769.5|186044.9|185767|186045.2|185776.9|186010.1|185761.9|20
1737436070000|2025-01-21 05:07:50|186039.3|185761.4|186045.2|185767.8|186047.9|185768.2|186038.9|185761.4|23
1737436080000|2025-01-21 05:08:00|186040.2|185762.7|186039.4|185762.6|186047.2|185767.9|186038.6|185762|23
1737436090000|2025-01-21 05:08:10|186039.1|185761.7|186011.5|185769.9|186042.3|185775.8|186011.2|185761|19
1737436100000|2025-01-21 05:08:20|186011.9|185770.3|186012.2|185770.3|186012.2|185770.3|186010.8|185769.3|21
1737436110000|2025-01-21 05:08:30|186011.8|185766.3|186018.2|185776.2|186018.2|185776.2|186010.8|185766.3|26
1737436120000|2025-01-21 05:08:40|186012.1|185770.1|186039.9|185762|186039.9|185770.1|186011|185761.5|23
1737436130000|2025-01-21 05:08:50|186039.5|185761.9|186006.2|185737.2|186043.9|185766.5|186002.6|185728.4|28
1737436140000|2025-01-21 05:09:00|186002|185741.4|185985.3|185752.3|186002|185752.8|185985.3|185741.4|23
1737436150000|2025-01-21 05:09:10|185985.1|185752.5|185984.8|185752.6|185985.1|185752.8|185984.8|185750.6|28
1737436160000|2025-01-21 05:09:20|185984.6|185752.8|186012|185730.7|186012.2|185752.9|185984.6|185729.9|25
1737436170000|2025-01-21 05:09:30|186011.8|185730|186011.7|185730.3|186011.8|185731.6|186011.7|185730|27
1737436180000|2025-01-21 05:09:40|186011.5|185731|186015.6|185734.1|186016.4|185735.3|186011.5|185730.3|23
1737436190000|2025-01-21 05:09:50|185986.3|185733.5|185989.8|185758.6|185989.8|185768.3|185986.3|185733.5|25
1737436200000|2025-01-21 05:10:00|185989.7|185758.8|185991.9|185760.4|185991.9|185760.4|185989.7|185758.4|25
1737436210000|2025-01-21 05:10:10|185990.9|185760.2|185991.6|185760|185991.6|185760.4|185990.8|185759.1|22
1737436220000|2025-01-21 05:10:20|185991.1|185759.6|186018.4|185735|186018.4|185760|185991.1|185729.2|23
1737436230000|2025-01-21 05:10:30|186018.3|185736.3|186018.1|185736.6|186018.3|185736.6|186018.1|185735|15
1737436240000|2025-01-21 05:10:40|186016.7|185735.3|185987.7|185769.9|186016.7|185769.9|185986.9|185735.3|18
1737436250000|2025-01-21 05:10:50|185988.2|185769.4|185991.2|185761|185991.2|185771|185987.3|185760.6|19
1737436260000|2025-01-21 05:11:00|185990.7|185761.2|185991.3|185762.4|185991.3|185762.4|185990.7|185761.2|23
1737436270000|2025-01-21 05:11:10|185991|185762|186012.1|185734.3|186012.1|185762.7|185990.6|185733.9|20
1737436280000|2025-01-21 05:11:20|186011.5|185733.9|186017.3|185743.3|186017.3|185743.3|186011.5|185733.7|17
1737436290000|2025-01-21 05:11:30|186016.3|185742.6|186017|185743.6|186017|185743.6|186016.2|185742.4|17
1737436300000|2025-01-21 05:11:40|186016.3|185745.6|185988.3|185775|186016.3|185775|185987.2|185745.5|7
1737436310000|2025-01-21 05:11:50|185988|185774.7|185991.1|185764.3|185991.1|185775.1|185986.8|185764.3|6
1737436320000|2025-01-21 05:12:00|185990.3|185764.5|185990|185764.7|185990.8|185764.9|185990|185763.6|18
1737436330000|2025-01-21 05:12:10|185994.5|185769.2|185995.8|185769|185995.8|185769.2|185994.5|185767.5|17
1737436340000|2025-01-21 05:12:20|185995|185768.2|185993.4|185781.3|185995|185781.3|185992.7|185768|12
1737436350000|2025-01-21 05:12:30|185992.3|185780.3|185993.2|185781.4|185993.2|185781.4|185992.3|185780.1|15
1737436360000|2025-01-21 05:12:40|186017.2|185745.5|186017.2|185748.2|186017.2|185748.2|186016.1|185745.1|13
1737436370000|2025-01-21 05:12:50|186015.9|185745.5|186011.9|185737.3|186017.1|185748.2|186011.9|185735.7|15
1737436380000|2025-01-21 05:13:00|186011|185735.7|185991.8|185766.4|186011|185766.4|185990.6|185735.7|9
1737436390000|2025-01-21 05:13:10|186011.4|185743.9|186011.3|185743.8|186011.4|185743.9|186010.8|185743.7|5
1737436400000|2025-01-21 05:13:20|186010.6|185743.9|186014|185753.2|186014|185753.2|186010.6|185743.9|4
1737436410000|2025-01-21 05:13:30|186018.2|185749|186018.4|185749.1|186018.4|185749.1|186017.5|185748.7|7
1737436420000|2025-01-21 05:13:40|186018.8|185748.9|186025.3|185743.7|186025.3|185748.9|186018.8|185743|7
1737436430000|2025-01-21 05:13:50|186023.2|185743|186016.3|185734.7|186024.5|185743.8|186016.3|185734.7|6
1737436440000|2025-01-21 05:14:00|186015.9|185735.1|186014.5|185740.7|186016.3|185740.7|186014.2|185734.6|18
1737436450000|2025-01-21 05:14:10|186014.3|185740.9|186014.2|185741.6|186014.5|185741.6|186013.8|185740.9|16
1737436460000|2025-01-21 05:14:20|186014|185741.9|186018.4|185749|186018.4|185749|186013.1|185741.3|15
1737436470000|2025-01-21 05:14:30|186018|185748.9|186024.7|185745.6|186024.7|185749|186017.3|185744.3|23
1737436480000|2025-01-21 05:14:40|186024.1|185745.5|186024.4|185744.6|186024.8|185745.5|186023.1|185743.8|14
1737436490000|2025-01-21 05:14:50|186023.8|185744.5|186016.1|185735.3|186024.4|185744.8|186015.7|185735.3|16
1737436500000|2025-01-21 05:15:00|186015.7|185735.8|186013.6|185742|186016.1|185742|186012.9|185735.8|16
1737436510000|2025-01-21 05:15:10|186013.3|185742.6|186014.6|185741|186016.1|185746.1|186013.3|185741|19
1737436520000|2025-01-21 05:15:20|186006.7|185754.2|186008.1|185761.2|186008.1|185761.2|186005.9|185753.5|16
1737436530000|2025-01-21 05:15:30|186007.7|185761.6|186006.9|185761.3|186008.1|185761.6|186006.5|185760.3|12
1737436540000|2025-01-21 05:15:40|186006.5|185761.2|186003.9|185763.7|186006.9|185763.7|186003.5|185761.2|16
1737436550000|2025-01-21 05:15:50|186018.8|185748.8|186017.4|185740.6|186021.9|185748.8|186016.9|185740.6|16
1737436560000|2025-01-21 05:16:00|186016.9|185741.1|186038.6|185721.9|186038.7|185764.1|185994.4|185721.2|16
1737436570000|2025-01-21 05:16:10|185994.9|185721.5|185996.3|185762.7|185996.3|185764.1|185994.7|185721.5|16
1737436580000|2025-01-21 05:16:20|185996.1|185762.6|185995.8|185772.4|185996.6|185772.4|185994.5|185761.5|19
1737436590000|2025-01-21 05:16:30|185995.6|185771.8|185995.6|185772.5|185995.8|185772.7|185994.4|185771.6|23
1737436600000|2025-01-21 05:16:40|185995.3|185773.4|186026.6|185743.7|186026.6|185773.4|185994.9|185743.6|17
1737436610000|2025-01-21 05:16:50|186026|185743.1|186020.9|185737.6|186026.6|185743.1|186020.4|185737.6|18
1737436620000|2025-01-21 05:17:00|186020.4|185736.6|185996.9|185761.8|186020.9|185762.1|185996.5|185736.6|17
1737436630000|2025-01-21 05:17:10|185996.7|185761.6|185996.4|185761.1|185997.9|185761.8|185996.4|185760.8|20
1737436640000|2025-01-21 05:17:20|185996.6|185761.7|185993.8|185773.4|185996.6|185773.4|185993.5|185761.5|24
1737436650000|2025-01-21 05:17:30|185993.5|185773.1|186023.9|185745.1|186024.6|185773.3|185992.5|185745.1|19
1737436660000|2025-01-21 05:17:40|186024.6|185746.4|186023.4|185746.3|186024.6|185746.4|186021.1|185745.6|19
1737436670000|2025-01-21 05:17:50|186022.7|185747.7|186017.7|185740.8|186023.4|185749.2|186017.2|185740.8|17
1737436680000|2025-01-21 05:18:00|186016.7|185741.3|185993.9|185765|186017.7|185765|185993.2|185741.3|18
1737436690000|2025-01-21 05:18:10|185993.5|185764.6|185996|185764.7|185996|185764.7|185993.5|185764.5|15
1737436700000|2025-01-21 05:18:20|185995.6|185764.8|185994|185775.8|185996.2|185775.8|185993|185764.6|16
1737436710000|2025-01-21 05:18:30|185993.5|185748.9|186023.8|185749.5|186024.4|185749.5|185993.5|185748.9|19
1737436720000|2025-01-21 05:18:40|186022.5|185750.4|186023.4|185749.9|186023.8|185750.4|186020.6|185748.6|21
1737436730000|2025-01-21 05:18:50|186022|185750.3|185995|185765.6|186023.4|185776.8|185992.8|185750|28
1737436740000|2025-01-21 05:19:00|185995.4|185766.1|185995.6|185765.4|185995.6|185766.1|185993.8|185765.4|15
1737436750000|2025-01-21 05:19:10|185995.2|185765.3|185995.8|185765.3|185995.8|185765.3|185994.4|185765.1|18
1737436760000|2025-01-21 05:19:20|185995.4|185763.1|186024.4|185753.4|186024.4|185766.7|185994.4|185744.1|22
1737436770000|2025-01-21 05:19:30|186023.7|185754.7|186022.8|185755|186024.4|185757|186021|185752.7|24
1737436780000|2025-01-21 05:19:40|186020.7|185757|186020.1|185757.1|186020.7|185758.4|186020|185755|25
1737436790000|2025-01-21 05:19:50|186020.7|185757.7|185995.6|185769.8|186020.7|185783.3|185992.2|185757.7|18
1737436800000|2025-01-21 05:20:00|185995.4|185769.4|186011.8|185771.5|186013.3|185772.3|185995.4|185769.4|25
1737436810000|2025-01-21 05:20:10|186011.2|185735.1|186013.7|185758.5|186031.6|185758.5|186011.2|185735.1|34
1737436820000|2025-01-21 05:20:20|186003.9|185758.7|186002.5|185759.3|186013.2|185763.4|186001.1|185758.7|25
1737436830000|2025-01-21 05:20:30|185995.2|185724.7|185996.4|185768.6|186001.2|185768.6|185995.2|185724.7|6
1737436840000|2025-01-21 05:20:40|185996.2|185742.4|185985.7|185742.9|185996.2|185742.9|185985.7|185742.4|4
1737436850000|2025-01-21 05:20:50|185985.5|185743.2|185979.8|185730.1|185985.5|185743.2|185979.8|185730.1|4
1737436860000|2025-01-21 05:21:00|185994.1|185743.2|185935.1|185717.8|185994.1|185743.2|185930.6|185712.3|17
1737436870000|2025-01-21 05:21:10|185934.9|185718|185934.5|185718.4|185935.1|185718.4|185934.5|185717.8|7
1737436880000|2025-01-21 05:21:20|185934.3|185718.2|185934.3|185718.6|185934.5|185718.6|185934.3|185718.2|5
1737436890000|2025-01-21 05:21:30|185951.2|185701.9|185950.2|185702.9|185951.2|185702.9|185950.2|185701.9|5
1737436900000|2025-01-21 05:21:40|185950.4|185702.7|185952.2|185702.2|185952.8|185703.3|185949.8|185702.1|11
1737436910000|2025-01-21 05:21:50|185952.8|185701.9|185916.4|185712.9|185952.8|185715.4|185915.4|185701.8|18
1737436920000|2025-01-21 05:22:00|185928.9|185714.6|185935.4|185719.1|185943.5|185722.2|185928.5|185713.9|36
1737436930000|2025-01-21 05:22:10|185936.2|185721.1|185942.9|185718.1|185944.6|185721.1|185930.3|185713.7|37
1737436940000|2025-01-21 05:22:20|185943.1|185718.3|185942.8|185719.4|185943.8|185719.4|185935.5|185717.6|24
1737436950000|2025-01-21 05:22:30|185943|185719.6|185943.4|185725.1|185945|185726|185937.4|185716.5|17
1737436960000|2025-01-21 05:22:40|185938.3|185720|185942.7|185719.8|185946.2|185725.2|185938.3|185716.5|26
1737436970000|2025-01-21 05:22:50|185942.3|185725.7|185939.8|185725.6|185949.2|185726.4|185929.5|185715.8|25
1737436980000|2025-01-21 05:23:00|185931.6|185718|185949.1|185715.6|185964.1|185725|185931.6|185715.5|24
1737436990000|2025-01-21 05:23:10|185963.2|185723.8|185964.3|185722.8|185972|185724.4|185951.7|185722.7|20
1737437000000|2025-01-21 05:23:20|185963.6|185723.2|186071.9|185826.7|186071.9|185826.7|185947.7|185716.1|21
1737437010000|2025-01-21 05:23:30|186050.9|185842.7|186058.1|185831.8|186060.6|185842.7|186050.9|185826.3|12
1737437020000|2025-01-21 05:23:40|186066.9|185833.3|186138.8|185891.1|186140.3|185891.1|186064.3|185833.2|8
1737437030000|2025-01-21 05:23:50|186137.7|185892|186160.7|185902.1|186161.3|185908.9|186123.8|185879.1|23
1737437040000|2025-01-21 05:24:00|186160.5|185902.3|186186.7|185917.3|186187.8|185919.3|186156|185896.6|26
1737437050000|2025-01-21 05:24:10|186186.9|185916.7|186180.5|185924|186189|185924|186180.5|185916.1|21
1737437060000|2025-01-21 05:24:20|186181.9|185923.6|186176|185929.5|186181.9|185929.5|186175.6|185923.6|21
1737437070000|2025-01-21 05:24:30|186175.4|185930.1|186170.4|185947.7|186216.4|185947.7|186167.2|185898.9|24
1737437080000|2025-01-21 05:24:40|186169.9|185948.2|186176|185938.4|186176.7|185948.2|186168.5|185937.8|21
1737437090000|2025-01-21 05:24:50|186175.8|185938.6|186173.8|185939.6|186176|185939.6|186173.8|185938.2|21
1737437100000|2025-01-21 05:25:00|186174.8|185939.2|186201|185916.3|186201.1|185939.5|186173.8|185915.4|18
1737437110000|2025-01-21 05:25:10|186198.5|185915.8|186198.8|185923.7|186200.5|185925.2|186194.6|185915.8|15
1737437120000|2025-01-21 05:25:20|186195.5|185918.9|186204.9|185917.2|186204.9|185918.9|186195.5|185916.5|18
1737437130000|2025-01-21 05:25:30|186201.6|185916.5|186164|185944.9|186204.9|185944.9|186164|185916.5|16
1737437140000|2025-01-21 05:25:40|186168|185944.4|186175.4|185932.1|186175.6|185944.4|186166.2|185932|16
1737437150000|2025-01-21 05:25:50|186174.8|185931.7|186174.3|185931.4|186175.7|185932.1|186174.3|185931.4|20
1737437160000|2025-01-21 05:26:00|186175.7|185931.8|186179.9|185935.8|186204.2|185936.4|186174.3|185910.4|22
1737437170000|2025-01-21 05:26:10|186180.5|185931|186168.9|185939.4|186180.5|185939.4|186167.2|185930.8|21
1737437180000|2025-01-21 05:26:20|186167.2|185939.2|186168.3|185938.8|186169.3|185939.2|186167.2|185938.6|18
1737437190000|2025-01-21 05:26:30|186169.1|185938.9|186168.6|185938.5|186169.8|185938.9|186168.1|185938.5|18
1737437200000|2025-01-21 05:26:40|186169.1|185938.6|186205.9|185908.7|186206.8|185938.6|186168.1|185908.7|17
1737437210000|2025-01-21 05:26:50|186204.4|185909.1|186203.4|185909.1|186205.9|185909.1|186203.4|185909.1|20
1737437220000|2025-01-21 05:27:00|186204.9|185908.9|186179.6|185934.5|186205.9|185934.5|186179.6|185908.9|18
1737437230000|2025-01-21 05:27:10|186180.2|185934.2|186173.6|185944|186180.5|185944|186173.1|185934.2|20
1737437240000|2025-01-21 05:27:20|186172.6|185943.7|186175.1|185943.2|186175.1|185943.7|186172.6|185943.2|16
1737437250000|2025-01-21 05:27:30|186174.4|185943.1|186204.8|185912.5|186206.8|185943.2|186173.8|185912.5|14
1737437260000|2025-01-21 05:27:40|186206.8|185911.8|186203.3|185908.6|186208|185912.4|186203.3|185908.3|18
1737437270000|2025-01-21 05:27:50|186205.8|185908.8|186205.8|185909.1|186205.8|185909.1|186202.3|185908.8|19
1737437280000|2025-01-21 05:28:00|186174.8|185929|186181.2|185934.7|186181.2|185934.8|186173.3|185929|24
1737437290000|2025-01-21 05:28:10|186175.8|185929.3|186167|185938.6|186175.8|185938.9|186166.7|185929.3|18
1737437300000|2025-01-21 05:28:20|186167.2|185938.2|186167.5|185938.5|186167.7|185939.1|186166.3|185938.2|16
1737437310000|2025-01-21 05:28:30|186167.2|185937.8|186168.1|185937.3|186169.1|185937.8|186167.1|185937.3|17
1737437320000|2025-01-21 05:28:40|186168.4|185913.2|186207.2|185908.8|186208|185913.9|186168.4|185908.8|19
1737437330000|2025-01-21 05:28:50|186206.7|185908.4|186206.2|185909.4|186207.7|185909.4|186205.7|185908.4|11
1737437340000|2025-01-21 05:29:00|186206.8|185909|186176.9|185930.6|186207.8|185930.7|186176.9|185909|10
1737437350000|2025-01-21 05:29:10|186177.3|185930.3|186171.3|185939.2|186177.9|185939.2|186170.5|185930.3|17
1737437360000|2025-01-21 05:29:20|186171.5|185938.9|186171.6|185938.6|186172|185938.9|186170.5|185938.4|19
1737437370000|2025-01-21 05:29:30|186171.4|185939.4|186209.1|185913|186209.8|185939.4|186170.8|185913|16
1737437380000|2025-01-21 05:29:40|186208.5|185913.1|186208.8|185908.3|186209.7|185913.1|186206.3|185908.3|17
1737437390000|2025-01-21 05:29:50|186208.3|185908.4|186208.4|185907.7|186208.9|185908.4|186206.8|185907.7|16
1737437400000|2025-01-21 05:30:00|186207.9|185929.6|186178|185929.6|186208.4|185929.8|186177.3|185929.5|17
1737437410000|2025-01-21 05:30:10|186178.2|185938.1|186172|185938.2|186178.3|185938.2|186171.5|185938|17
1737437420000|2025-01-21 05:30:20|186171|185938|186171.3|185938.4|186172.6|185938.4|186170.8|185937.1|15
1737437430000|2025-01-21 05:30:30|186171.6|185912.4|186208.1|185914|186210.3|185914.1|186171.3|185912.4|18
1737437440000|2025-01-21 05:30:40|186207.5|185914.5|186206.6|185909.6|186208.1|185914.5|186205.1|185909.6|17
1737437450000|2025-01-21 05:30:50|186207.6|185909.7|186176.8|185930.4|186207.6|185930.6|186176.2|185909.7|17
1737437460000|2025-01-21 05:31:00|186174.4|185932.6|186177.3|185929.5|186177.3|185932.6|186174|185929.5|19
1737437470000|2025-01-21 05:31:10|186177.1|185929.7|186178|185929.6|186178|185930.4|186177.1|185929.5|15
1737437480000|2025-01-21 05:31:20|186177.2|185929.4|186208|185907.8|186208.6|185929.8|186177.2|185907.7|16
1737437490000|2025-01-21 05:31:30|186208.5|185908.8|186227.8|185970|186227.8|185970|186184.8|185907.5|21
1737437500000|2025-01-21 05:31:40|186227.6|185970.4|186222.3|185959.5|186227.8|185972.6|186222.1|185957.2|17
1737437510000|2025-01-21 05:31:50|186221.9|185959.3|186218.2|185977.3|186222.3|185977.3|186218.2|185959.3|15
1737437520000|2025-01-21 05:32:00|186218.4|185977.5|186201.3|185998.3|186218.4|185998.3|186201.3|185977.3|17
1737437530000|2025-01-21 05:32:10|186219.1|185983.1|186216.4|185992.1|186219.1|185992.1|186213|185983.1|16
1737437540000|2025-01-21 05:32:20|186215.7|185991.4|186218.6|185993.9|186218.6|185995.2|186214.4|185990.8|14
1737437550000|2025-01-21 05:32:30|186217.3|185993.3|186169.5|186039.5|186217.3|186039.5|186169.3|185993.3|5
1737437560000|2025-01-21 05:32:40|186170|186040|186170.3|186040.3|186170.3|186040.3|186170|186040|2
1737437570000|2025-01-21 05:32:50|186169.8|186039.8|186168.7|186038.7|186169.8|186039.8|186168.7|186038.7|15
1737437580000|2025-01-21 05:33:00|186169.3|186039.3|186210.4|186001.3|186210.4|186040.2|186168.7|185997.6|16
1737437590000|2025-01-21 05:33:10|186211|186000.6|186210.9|186000.6|186211|186000.6|186210.9|186000.6|3
1737437600000|2025-01-21 05:33:20|186211|186000.7|186168.5|186038.5|186211|186038.5|186168.5|186000.6|6
1737437610000|2025-01-21 05:33:30|186167.8|186037.8|186167.7|186037.7|186167.8|186037.8|186167.7|186037.7|2
1737437620000|2025-01-21 05:33:40|186167.2|186037.2|186167.7|186037.7|186167.7|186037.7|186167.2|186037.2|2
1737437630000|2025-01-21 05:33:50|186168|186038|186167.7|186037.7|186168|186038|186167.7|186037.7|2
1737437640000|2025-01-21 05:34:00|186212.4|186001.5|186209.6|186001.2|186212.5|186001.8|186209.6|186001.2|9
1737437650000|2025-01-21 05:34:10|186141.3|186011.3|186190.4|185921.8|186193.1|186011.3|186141.3|185913.5|24
1737437660000|2025-01-21 05:34:20|186191|185921.6|186194.6|185918.9|186194.6|185921.8|186190.4|185918.9|18
1737437670000|2025-01-21 05:34:30|186193.6|185919.3|186184.9|185929.3|186197.3|185929.3|186184.9|185912|21
1737437680000|2025-01-21 05:34:40|186179.8|185924.2|186159.5|185943.7|186179.8|185943.7|186159.5|185924.2|8
1737437690000|2025-01-21 05:34:50|186161|185942.2|186162.6|185940.8|186170|185949|186160.7|185940.6|9
1737437700000|2025-01-21 05:35:00|186162.7|185940.7|186162|185941.2|186162.7|185941.2|186162|185940.7|4
1737437710000|2025-01-21 05:35:10|186162.3|185941.4|186170.7|185932.1|186170.7|185941.4|186162.3|185932.1|4
1737437720000|2025-01-21 05:35:20|186170.6|185911.8|186198.9|185911.8|186198.9|185911.8|186170.4|185911.8|4
1737437730000|2025-01-21 05:35:30|186199.1|185911.6|186200.5|185910.3|186200.5|185911.6|186199.1|185910.3|3
1737437740000|2025-01-21 05:35:40|186200.2|185910.6|186167.7|185925.7|186208.1|185925.7|186167.7|185876.4|17
1737437750000|2025-01-21 05:35:50|186168.9|185924.5|186173.5|185926.5|186174.5|185926.5|186167.2|185924.3|24
1737437760000|2025-01-21 05:36:00|186173.3|185926.7|186181.3|185926.7|186182.5|185926.9|186172.7|185925|21
1737437770000|2025-01-21 05:36:10|186180.9|185927.3|186178.3|185933.5|186199.9|185933.5|186174.6|185911|24
1737437780000|2025-01-21 05:36:20|186177.7|185933.7|186177.3|185934.4|186179.1|185934.4|186176.7|185933.6|22
1737437790000|2025-01-21 05:36:30|186177.9|185934.2|186171.7|185944.5|186178.1|185944.5|186162|185934.2|25
1737437800000|2025-01-21 05:36:40|186171.2|185944.3|186171.3|185944.3|186172|185944.5|186169.4|185944|24
1737437810000|2025-01-21 05:36:50|186170.6|185944.2|186171|185944.3|186172.2|185944.3|186169.7|185943.7|23
1737437820000|2025-01-21 05:37:00|186172.2|185944|186177.8|185934.5|186178.2|185944.2|186163.9|185929.1|26
1737437830000|2025-01-21 05:37:10|186172.5|185929.2|186178.2|185934.3|186178.2|185934.8|186171.1|185928.7|28
1737437840000|2025-01-21 05:37:20|186172.9|185928.9|186178.7|185934.3|186178.7|185934.3|186171.8|185928.9|28
1737437850000|2025-01-21 05:37:30|186172|185929|186171.9|185944|186178.9|185944.1|186163.4|185929|26
1737437860000|2025-01-21 05:37:40|186165.2|185937.2|186165.4|185937.2|186172|185943.9|186163.6|185936.9|24
1737437870000|2025-01-21 05:37:50|186164.4|185943.8|186171.9|185943.2|186173.1|185943.9|186163.8|185936.1|25
1737437880000|2025-01-21 05:38:00|186163.6|185936.6|186173.4|185928.5|186173.4|185936.8|186163.6|185928.3|22
1737437890000|2025-01-21 05:38:10|186172.2|185928.3|186170.3|185928.4|186173.6|185928.4|186169.5|185928.2|23
1737437900000|2025-01-21 05:38:20|186169.9|185928.5|186171|185928.3|186171.1|185928.5|186169.1|185928.3|23
1737437910000|2025-01-21 05:38:30|186199.7|185907.9|186202.1|185912.1|186202.2|185912.1|186196.7|185907.8|24
1737437920000|2025-01-21 05:38:40|186198.7|185874.2|186223.4|185881.4|186225|185901.6|186186.2|185873.8|16
1737437930000|2025-01-21 05:38:50|186224.6|185882.6|186168.5|185939.4|186224.6|185939.4|186167.7|185882.6|25
1737437940000|2025-01-21 05:39:00|186169|185939.1|186174.2|185931.3|186176.1|185939.8|186166.7|185930.9|33
1737437950000|2025-01-21 05:39:10|186174.6|185931.5|186174.7|185932|186175.4|185932|186173.6|185931.4|26
1737437960000|2025-01-21 05:39:20|186173.7|185932.2|186202.9|185907.8|186202.9|185932.2|186173.1|185907.3|23
1737437970000|2025-01-21 05:39:30|186198.8|185907.5|186201|185910.4|186203.7|185911.1|186197.7|185906.8|22
1737437980000|2025-01-21 05:39:40|186203.7|185911.2|186200.4|185911.8|186203.7|185911.9|186197|185911.1|22
1737437990000|2025-01-21 05:39:50|186167.4|185941.4|186167.2|185941.3|186168.1|185941.4|186165.6|185941.3|24
1737438000000|2025-01-21 05:40:00|186166.2|185941|186168.1|185941|186168.3|185941|186166|185940.7|25
1737438010000|2025-01-21 05:40:10|186157.5|185934.4|186171.9|185903.6|186173.5|185934.4|186157.5|185903.6|8
1737438020000|2025-01-21 05:40:20|186172.1|185901.3|186172.4|185907.1|186173.5|185907.1|186172.1|185901.3|5
1737438030000|2025-01-21 05:40:30|186155.2|185924.5|186172|185907.8|186172|185925.4|186154.4|185907.6|9
1737438040000|2025-01-21 05:40:40|186209.7|185873.2|186165.7|185906.5|186210.2|185906.5|186165.7|185873.2|7
1737438050000|2025-01-21 05:40:50|186152.9|185909.7|186152.8|185910.8|186153.1|185910.8|186152.8|185909.7|5
1737438060000|2025-01-21 05:41:00|186152.1|185862.1|186161.1|185910.7|186204.9|185910.7|186152.1|185861.2|7
1737438070000|2025-01-21 05:41:10|186133.9|185933.4|186145.1|185927.4|186145.1|185968.5|186098.5|185927.4|3
1737438080000|2025-01-21 05:41:20|186144.4|185928.1|186144.4|185928.1|186144.4|185928.1|186144.4|185928.1|2
1737438090000|2025-01-21 05:41:30|186144.3|185928.2|186162.9|185907.8|186162.9|185928.2|186144.3|185907.8|4
1737438100000|2025-01-21 05:41:40|186163.7|185907|186163.5|185907.2|186163.7|185907.2|186163.5|185907|3
1737438110000|2025-01-21 05:41:50|186150.1|185910.9|186207.7|185865.7|186207.8|185911.1|186149.8|185865.7|6
1737438120000|2025-01-21 05:42:00|186160.9|185912.7|186099.5|185969.5|186160.9|185969.6|186099.5|185912.7|6
1737438130000|2025-01-21 05:42:10|186099.8|185969.8|186144.6|185929.5|186144.6|185969.8|186099.5|185929.5|3
1737438140000|2025-01-21 05:42:20|186144.5|185910.7|186187.8|185900.4|186193|185915.2|186144.5|185894.4|20
1737438150000|2025-01-21 05:42:30|186179|185909.2|186167.3|185919.9|186179|185920.4|186166.5|185909.2|29
1737438160000|2025-01-21 05:42:40|186167.1|185919.7|186197.4|185908.3|186197.9|185919.9|186166.9|185888.4|25
1737438170000|2025-01-21 05:42:50|186196.9|185908.7|186156.2|185941.9|186197.4|185941.9|186155.4|185908.7|24
1737438180000|2025-01-21 05:43:00|186156.4|185941.1|186157.6|185940.7|186158.1|185941.2|186156.1|185940.7|27
1737438190000|2025-01-21 05:43:10|186157.4|185940.9|186166.6|185916.9|186166.6|185940.9|186156.6|185916.9|21
1737438200000|2025-01-21 05:43:20|186166.4|185916.7|186194.6|185890.7|186196.9|185916.7|186166.2|185890.7|10
1737438210000|2025-01-21 05:43:30|186194.1|185891.2|186198|185905.6|186200.4|185905.6|186194.1|185891.2|15
1737438220000|2025-01-21 05:43:40|186200.1|185905.2|186170.5|185923.7|186221.6|185923.9|186170.1|185877|25
1737438230000|2025-01-21 05:43:50|186170.9|185923.9|186170.1|185923.8|186170.9|185923.9|186169.5|185923.6|23
1737438240000|2025-01-21 05:44:00|186170.3|185924|186162.6|185936.9|186170.5|185937|186160.6|185924|22
1737438250000|2025-01-21 05:44:10|186162.4|185937.1|186202.4|185914.9|186203.7|185937.1|186161|185914.9|21
1737438260000|2025-01-21 05:44:20|186201.1|185914.5|186203.8|185903.5|186204.3|185914.5|186200.8|185903.5|25
1737438270000|2025-01-21 05:44:30|186203.3|185901.5|186202.3|185903.4|186204.3|185903.5|186201.8|185901.5|25
1737438280000|2025-01-21 05:44:40|186203.3|185903.3|186170.6|185923.2|186203.8|185923.5|186169.7|185903.3|27
1737438290000|2025-01-21 05:44:50|186170.8|185922.4|186161.6|185936.3|186170.8|185936.3|186161.4|185922.4|27
1737438300000|2025-01-21 05:45:00|186156.1|185935.3|186030.2|185900.2|186182.8|185935.3|186030.2|185861.8|5
1737438310000|2025-01-21 05:45:10|186062.1|185851.2|186062.1|185851.2|186062.1|185851.2|186062.1|185851.2|1
1737438320000|2025-01-21 05:45:20|186061.9|185900.1|186066|185853.4|186066|185903|186027.4|185853.3|6
1737438330000|2025-01-21 05:45:30|186068.5|185855.3|186063.4|185860.4|186068.5|185860.4|186063.4|185855.3|9
1737438340000|2025-01-21 05:45:40|186063.1|185860.7|186056.6|185852.4|186063.1|185900.7|186006.8|185850|13
1737438350000|2025-01-21 05:45:50|186057.2|185847.7|186058|185854.5|186070.3|185886.6|186016.5|185847.7|10
1737438360000|2025-01-21 05:46:00|186063.3|185856|186063.3|185859.2|186063.3|185859.3|186063.3|185856|5
1737438370000|2025-01-21 05:46:10|186065.2|185856.7|186029.4|185899.4|186067.5|185899.4|186019.8|185856.1|9
1737438380000|2025-01-21 05:46:20|186035.5|185905.5|186029|185899|186035.5|185905.5|186029|185899|2
1737438390000|2025-01-21 05:46:30|186034.6|185904.6|186034.4|185904.4|186034.6|185904.6|186031.3|185901.3|5
1737438400000|2025-01-21 05:46:40|186032.4|185902.4|186062.2|185862|186062.2|185904.2|186008.5|185862|9
1737438410000|2025-01-21 05:46:50|186024.1|185894.1|186028|185898|186063.1|185903.3|186021|185862|16
1737438420000|2025-01-21 05:47:00|186020.9|185890.9|186028.9|185898.9|186030.1|185900.1|186020.2|185890.2|22
1737438430000|2025-01-21 05:47:10|186025.2|185895.2|186026.8|185896.8|186029.7|185899.7|186024.7|185894.7|15
1737438440000|2025-01-21 05:47:20|186029.9|185899.9|186028.7|185898.7|186030|185900|186021.6|185891.6|22
1737438450000|2025-01-21 05:47:30|186025.3|185895.3|186023.1|185893.1|186027|185897|186020.7|185890.7|13
1737438460000|2025-01-21 05:47:40|186027|185897|186022.2|185892.2|186027.1|185897.1|186019.1|185889.1|13
1737438470000|2025-01-21 05:47:50|186020|185890|186027|185897|186027|185897|186018.1|185888.1|18
1737438480000|2025-01-21 05:48:00|186021.2|185891.2|186029.8|185899.8|186030|185900|186021.2|185891.2|19
1737438490000|2025-01-21 05:48:10|186025.6|185895.6|186025.6|185895.6|186029.7|185899.7|186021.6|185891.6|21
1737438500000|2025-01-21 05:48:20|186028.7|185898.7|186029.5|185899.5|186029.5|185899.5|186027.9|185897.9|7
1737438510000|2025-01-21 05:48:30|186028.2|185898.2|186026.8|185896.8|186029.5|185899.5|186025.8|185895.8|7
1737438520000|2025-01-21 05:48:40|186025|185895|186027|185897|186027.2|185897.2|186025|185895|8
1737438530000|2025-01-21 05:48:50|186021.9|185891.9|186020.9|185890.9|186060.7|185891.9|186020.9|185856.9|7
1737438540000|2025-01-21 05:49:00|186059|185858.8|186064.9|185861|186066.2|185861.8|186059|185858.8|6
1737438550000|2025-01-21 05:49:10|186030.1|185900.1|186102.3|185877.5|186119.1|185900.7|186030.1|185859.1|20
1737438560000|2025-01-21 05:49:20|186100.7|185879.5|186097.9|185879.3|186101.7|185880.9|186097.1|185879.1|31
1737438570000|2025-01-21 05:49:30|186097.7|185879.9|186098.8|185879.2|186100|185880.3|186097.6|185878.8|35
1737438580000|2025-01-21 05:49:40|186098.2|185879.4|186114.4|185853.9|186115.8|185879.4|186098|185853.9|31
1737438590000|2025-01-21 05:49:50|186112.4|185855.9|186114.1|185858.2|186116.4|185858.2|186109|185853.9|29
1737438600000|2025-01-21 05:50:00|186111.4|185856.9|186126.2|185861.1|186126.2|185861.9|186110.7|185856.6|31
1737438610000|2025-01-21 05:50:10|186101.5|185879.5|186102.1|185880.1|186103.3|185880.3|186100.4|185879|29
1737438620000|2025-01-21 05:50:20|186102.7|185879.9|186103.7|185879.6|186103.7|185880.2|186100.8|185879.2|28
1737438630000|2025-01-21 05:50:30|186102.1|185879.4|186089.3|185879.2|186103.7|185879.8|186088.7|185877.7|32
1737438640000|2025-01-21 05:50:40|186089|185853.9|186115.9|185851.5|186118.6|185854.1|186089|185851.5|30
1737438650000|2025-01-21 05:50:50|186117.3|185851.1|186117.4|185850.8|186117.4|185851.5|186112.2|185850.6|26
1737438660000|2025-01-21 05:51:00|186114.1|185850.3|186103.8|185875.9|186124.8|185876.1|186101.5|185850|27
1737438670000|2025-01-21 05:51:10|186103.2|185875.8|186103.6|185875.7|186104|185875.8|186102.4|185875.5|23
1737438680000|2025-01-21 05:51:20|186103.4|185875.5|186103.6|185875.6|186103.8|185875.7|186102|185875.3|24
1737438690000|2025-01-21 05:51:30|186103.8|185875.4|186114.8|185849.5|186118.2|185876.5|186089.8|185849.1|28
1737438700000|2025-01-21 05:51:40|186116.8|185848.8|186118.9|185848.8|186118.9|185848.9|186113.3|185848.8|25
1737438710000|2025-01-21 05:51:50|186115.5|185849|186115.9|185849.6|186119.2|185851.6|186115.2|185849|30
1737438720000|2025-01-21 05:52:00|186091.6|185876.8|186103.5|185875.6|186105.3|185877.1|186090.5|185875.3|31
1737438730000|2025-01-21 05:52:10|186104.5|185875.8|186104.2|185875.7|186104.9|185876.2|186102.1|185875.2|29
1737438740000|2025-01-21 05:52:20|186103.4|185875.8|186103.6|185875.7|186104.9|185875.8|186102.4|185875.2|30
1737438750000|2025-01-21 05:52:30|186104|185855.8|186116.8|185850.5|186127.9|185855.8|186104|185849.5|33
1737438760000|2025-01-21 05:52:40|186114.8|185849.9|186120.2|185852.3|186120.2|185854.1|186112.4|185849.5|29
1737438770000|2025-01-21 05:52:50|186117.5|185851.6|186089.7|185876.7|186119.5|185877.4|186088.8|185850.9|36
1737438780000|2025-01-21 05:53:00|186091.1|185876.9|186102.7|185875.9|186104.1|185877.4|186088.2|185875.5|29
1737438790000|2025-01-21 05:53:10|186103.9|185875.7|186103.5|185876.4|186104.5|185876.8|186101.6|185875.7|34
1737438800000|2025-01-21 05:53:20|186104.5|185876.2|186127|185855.5|186127.3|185876.2|186102.4|185855.5|30
1737438810000|2025-01-21 05:53:30|186124.1|185856|186114|185849.8|186127.5|185857|186112|185849.1|31
1737438820000|2025-01-21 05:53:40|186114.6|185849.1|186111|185851.1|186114.6|185853.8|186108.6|185849.1|29
1737438830000|2025-01-21 05:53:50|186113|185876.9|186088|185877.1|186113|185877.4|186085.8|185876.9|27
1737438840000|2025-01-21 05:54:00|186087.3|185877.3|186101.2|185876.1|186101.4|185877.8|186085.8|185875.7|24
1737438850000|2025-01-21 05:54:10|186100.6|185875.9|186097.2|185879.9|186122.4|185880.3|186096.4|185855.7|33
1737438860000|2025-01-21 05:54:20|186096.4|185880.1|186117.6|185861.7|186118.2|185880.1|186096.4|185860.6|30
1737438870000|2025-01-21 05:54:30|186115.6|185861.1|186103.4|185859.2|186117.6|185862.1|186101.2|185856.9|32
1737438880000|2025-01-21 05:54:40|186105.4|185857.9|186082.5|185881.5|186105.5|185881.6|186081.6|185857.1|26
1737438890000|2025-01-21 05:54:50|186082.8|185916.2|186082.1|185881.5|186082.8|185916.5|186045.8|185881.5|22
1737438900000|2025-01-21 05:55:00|186046.3|185916.3|186096.1|185879.3|186096.3|185916.3|186045.7|185879.2|21
1737438910000|2025-01-21 05:55:10|186095.7|185860.1|186116.7|185860|186117.2|185860.1|186095.7|185860|21
1737438920000|2025-01-21 05:55:20|186117.7|185860.1|186116.7|185860|186117.7|185860.1|186114.3|185859.9|26
1737438930000|2025-01-21 05:55:30|186117.2|185859.5|186106.1|185855.9|186117.2|185859.5|186101.8|185855.7|28
1737438940000|2025-01-21 05:55:40|186082.4|185880.1|186081.9|185880.2|186082.4|185880.2|186080.1|185880|23
1737438950000|2025-01-21 05:55:50|186082.1|185880.3|186107.2|185859.1|186111.5|185880.3|186081.2|185855.2|23
1737438960000|2025-01-21 05:56:00|186103|185863.7|186101.4|185879.7|186103|185879.9|186086.2|185863.7|30
1737438970000|2025-01-21 05:56:10|186100.6|185879.9|186103|185879.5|186103.8|185880.1|186100.6|185878.8|25
1737438980000|2025-01-21 05:56:20|186104|185880.3|186195|185921.1|186196|185932.1|186103.7|185879.3|35
1737438990000|2025-01-21 05:56:30|186196.2|185920.7|186184|185930.7|186196.2|185930.7|186184|185920.7|35
1737439000000|2025-01-21 05:56:40|186183.6|185931.5|186177.9|185936.7|186183.8|185936.7|186177.9|185931.5|36
1737439010000|2025-01-21 05:56:50|186177.5|185937.1|186205.1|185911.8|186207.7|185938.6|186175.4|185909.8|34
1737439020000|2025-01-21 05:57:00|186204.4|185912.5|186200.3|185916.4|186206.4|185916.4|186199.5|185912.5|32
1737439030000|2025-01-21 05:57:10|186199.7|185917.1|186198.1|185918.7|186200.7|185918.7|186196.8|185917.1|26
1737439040000|2025-01-21 05:57:20|186197.4|185919|186170.6|185939.6|186197.4|185944.4|186162.7|185919|24
1737439050000|2025-01-21 05:57:30|186170.8|185939.8|186170.9|185940.2|186171.3|185940.2|186170.2|185939.6|26
1737439060000|2025-01-21 05:57:40|186171.1|185939.7|186176|185944.9|186176.7|185945|186170.5|185939.6|22
1737439070000|2025-01-21 05:57:50|186175.8|185944.7|186168.9|185950.1|186176.3|185950.1|186168.6|185944.1|20
1737439080000|2025-01-21 05:58:00|186167.9|185950.3|186159.3|185944.5|186169.1|185950.3|186157.8|185941.6|22
1737439090000|2025-01-21 05:58:10|186159.1|185943.9|186166|185949.9|186166|185949.9|186158.8|185942.3|34
1737439100000|2025-01-21 05:58:20|186166.5|185950.2|186173.6|185944.4|186174|185950.4|186165.5|185944.2|29
1737439110000|2025-01-21 05:58:30|186173.4|185935.5|186175.3|185935.7|186175.9|185935.7|186173|185934.5|29
1737439120000|2025-01-21 05:58:40|186175.5|185935.5|186174.6|185936.1|186175.7|185936.3|186174.6|185935.1|13
1737439130000|2025-01-21 05:58:50|186174.1|185936.3|186167.3|185940.6|186174.5|185941.1|186165.8|185936.3|16
1737439140000|2025-01-21 05:59:00|186167.1|185940.8|186191.4|185923|186192.2|185940.8|186166.1|185921.6|23
1737439150000|2025-01-21 05:59:10|186189.4|185920.3|186175.8|185946.6|186193.7|185946.6|186175.8|185918.7|30
1737439160000|2025-01-21 05:59:20|186176.1|185946.4|186180.6|185941.6|186180.6|185946.8|186175|185941.2|24
1737439170000|2025-01-21 05:59:30|186180.2|185943|186183.5|185943.2|186183.7|185943.8|186180.2|185942.4|25
1737439180000|2025-01-21 05:59:40|186183.3|185943.4|186176.5|185936.9|186184.3|185943.4|186176.5|185935.8|24
1737439190000|2025-01-21 05:59:50|186176.4|185937.1|186169.1|185940.7|186177.5|185941.5|186169.1|185936.2|11
1737439200000|2025-01-21 06:00:00|186176.1|185931.8|186172|185931.4|186182.2|185940.6|186171.6|185930|33
1737439210000|2025-01-21 06:00:10|186171.6|185933.1|186170.5|185933.5|186171.6|185934.2|186170|185932.5|24
1737439220000|2025-01-21 06:00:20|186170.1|185940.8|186172|185943.1|186173.5|185943.1|186170.1|185940.8|7
1737439230000|2025-01-21 06:00:30|186171.5|185942.9|186173.2|185944.4|186173.2|185944.9|186171.5|185942.9|7
1737439240000|2025-01-21 06:00:40|186171.2|185945.9|186170.8|185946.3|186171.2|185946.3|186170.8|185945.9|5
1737439250000|2025-01-21 06:00:50|186184.2|185946.5|186178.4|185939.8|186184.4|185946.5|186178.4|185930.3|8
1737439260000|2025-01-21 06:01:00|186177.2|185941|186183.7|185934.6|186183.7|185941.8|186176.4|185934.6|5
1737439270000|2025-01-21 06:01:10|186177.3|185936.6|186162.8|185958.3|186177.3|185958.3|186162.8|185935.1|8
1737439280000|2025-01-21 06:01:20|186162.7|185958.4|186168.2|185947.1|186168.2|185994.6|186124.6|185947.1|7
1737439290000|2025-01-21 06:01:30|186169.4|185947.8|186167.3|185948|186169.4|185948|186167.3|185947.8|6
1737439300000|2025-01-21 06:01:40|186164.4|185950|186199.4|185918.2|186199.4|185957.1|186164.4|185918.2|9
1737439310000|2025-01-21 06:01:50|186196.9|185919.2|186197.8|185918.3|186198.2|185919.2|186196.9|185917.9|4
1737439320000|2025-01-21 06:02:00|186195.7|185925.8|186129.2|185999.2|186205.2|185999.5|186128.3|185911.9|28
1737439330000|2025-01-21 06:02:10|186129.1|185999.1|186125.6|185995.6|186131.8|186001.8|186122.9|185992.9|26
1737439340000|2025-01-21 06:02:20|186123.2|185993.2|186162.9|185951.6|186164.2|185994.4|186122.6|185951.2|26
1737439350000|2025-01-21 06:02:30|186163.9|185951.2|186162.5|185951.9|186177.7|185951.9|186161|185936.1|31
1737439360000|2025-01-21 06:02:40|186163.9|185951.8|186171|185937.3|186197.5|185953.2|186160.5|185914.6|32
1737439370000|2025-01-21 06:02:50|186173.4|185938|186163.5|185951.5|186173.4|185952.9|186163.5|185938|27
1737439380000|2025-01-21 06:03:00|186163.3|185952.9|186163.7|185951.2|186164.7|185952.9|186163.3|185950.2|16
1737439390000|2025-01-21 06:03:10|186121.9|185952.8|186122|185992|186123.1|185993.1|186121.7|185951.2|17
1737439400000|2025-01-21 06:03:20|186121.7|185991.7|186159.8|185951.4|186161.7|185992.3|186121.1|185950.3|23
1737439410000|2025-01-21 06:03:30|186161.7|185951.6|186159.7|185951.9|186161.7|185952.5|186158.8|185950.7|32
1737439420000|2025-01-21 06:03:40|186170.6|185951.4|186164.8|185937.9|186170.6|185951.4|186163.4|185936|22
1737439430000|2025-01-21 06:03:50|186165|185938.4|186151.4|185947.3|186166.8|185950.4|186151.4|185937|22
1737439440000|2025-01-21 06:04:00|186152.4|185946.8|186121.9|185991.9|186162.1|185992.1|186114|185946.8|27
1737439450000|2025-01-21 06:04:10|186122.4|185992.4|186122.8|185992.8|186124.1|185994.1|186117.2|185987.2|26
1737439460000|2025-01-21 06:04:20|186119.3|185989.3|186158.3|185955.2|186159.4|185993.5|186118.8|185955|25
1737439470000|2025-01-21 06:04:30|186159.4|185955.5|186184.1|185918.7|186188.4|185989.5|186119.5|185917.9|12
1737439480000|2025-01-21 06:04:40|186159.9|185946.2|186154.1|185946.9|186159.9|185946.9|186154.1|185946.2|7
1737439490000|2025-01-21 06:04:50|186153.7|185947.3|186115.1|185985.1|186164.1|185991.1|186112.2|185937.3|24
1737439500000|2025-01-21 06:05:00|186117.3|185987.3|186120.6|185990.6|186121.1|185991.1|186117.3|185987.3|9
1737439510000|2025-01-21 06:05:10|186120.5|185990.5|186157.4|185953|186161.2|185992.6|186118.2|185948.2|15
1737439520000|2025-01-21 06:05:20|186122.4|185992.4|186156.7|185955.4|186156.7|185992.4|186117.7|185955.3|9
1737439530000|2025-01-21 06:05:30|186163.1|185948.5|186153.2|185947.6|186163.6|185948.5|186153.2|185947.6|4
1737439540000|2025-01-21 06:05:40|186154|185947.7|186175|185929.6|186189.4|185947.7|186154|185912.4|18
1737439550000|2025-01-21 06:05:50|186162.2|185943.9|186118.4|185988.4|186180.2|185989.6|186116.3|185921.9|16
1737439560000|2025-01-21 06:06:00|186117.2|185987.2|186118.1|185988.1|186119.5|185989.5|186117|185987|7
1737439570000|2025-01-21 06:06:10|186118.2|185988.2|186118.3|185988.3|186118.5|185988.5|186116.3|185986.3|5
1737439580000|2025-01-21 06:06:20|186118.8|185988.8|186166.1|185944.9|186166.1|185991.9|186116.7|185944.9|11
1737439590000|2025-01-21 06:06:30|186165.7|185945.3|186167.6|185933.4|186171.6|185945.3|186159.7|185933.4|11
1737439600000|2025-01-21 06:06:40|186165|185936|186163.5|185937.5|186168|185937.5|186159.2|185934.7|12
1737439610000|2025-01-21 06:06:50|186163.8|185938.4|186114.9|185984.9|186163.8|185986.8|186114.9|185938.4|14
1737439620000|2025-01-21 06:07:00|186116.8|185986.8|186120.3|185990.3|186120.5|185990.5|186114.9|185984.9|11
1737439630000|2025-01-21 06:07:10|186120.2|185990.2|186120.3|185990.3|186120.3|185990.3|186117.4|185987.4|6
1737439640000|2025-01-21 06:07:20|186120.1|185990.1|186160.8|185947.6|186162.2|185995.3|186118.8|185947|21
1737439650000|2025-01-21 06:07:30|186160.6|185948.4|186161.9|185947.1|186162.4|185951.3|186160.4|185945.8|15
1737439660000|2025-01-21 06:07:40|186161.7|185947.4|186160.7|185946.9|186161.9|185951.7|186159.3|185946.7|21
1737439670000|2025-01-21 06:07:50|186159.8|185946.6|186160.8|185940.3|186169.6|185947.9|186156.3|185930.9|20
1737439680000|2025-01-21 06:08:00|186160.3|185941.9|186118.5|185988.5|186161.4|185988.5|186118.5|185939.4|20
1737439690000|2025-01-21 06:08:10|186159.4|185939.5|186117|185987|186162.4|185987|186117|185938.9|23
1737439700000|2025-01-21 06:08:20|186116.2|185986.2|186159.2|185946.3|186172.5|185991|186115.8|185932|24
1737439710000|2025-01-21 06:08:30|186159|185946.5|186158.1|185945.4|186160.7|185949.2|186157.9|185945.2|18
1737439720000|2025-01-21 06:08:40|186157.9|185946.1|186170.1|185931.4|186170.1|185948.8|186157.2|185931.4|22
1737439730000|2025-01-21 06:08:50|186170.5|185930.2|186161.2|185940.7|186170.5|185940.7|186157.7|185929.8|17
1737439740000|2025-01-21 06:09:00|186161.7|185940.2|186158.4|185955.9|186162.2|185992.6|186122.6|185938.2|23
1737439750000|2025-01-21 06:09:10|186158.2|185955.7|186158.5|185956.2|186159.7|185956.2|186158.1|185955.7|19
1737439760000|2025-01-21 06:09:20|186158.9|185956.4|186164.6|185952.7|186166.2|185994.8|186124.2|185950.4|17
1737439770000|2025-01-21 06:09:30|186163.6|185947.4|186161.6|185941.7|186175.6|185948.2|186160.1|185930.2|38
1737439780000|2025-01-21 06:09:40|186162|185941.9|186165.5|185946.1|186165.5|185946.1|186159|185941.5|20
1737439790000|2025-01-21 06:09:50|186165.4|185945.5|186165.3|185945.6|186165.4|185945.6|186165.3|185945.5|3
1737439800000|2025-01-21 06:10:00|186156.8|185955.6|186157.1|185948.3|186165.9|185957.1|186156.8|185948.3|25
1737439810000|2025-01-21 06:10:10|186157.4|185956.7|186165.5|185956.4|186166.5|185959.1|186155.3|185949|31
1737439820000|2025-01-21 06:10:20|186165.7|185956.6|186171.9|185947.1|186173.1|185959.1|186164.6|185946.2|33
1737439830000|2025-01-21 06:10:30|186172.5|185946.9|186170.8|185947.8|186172.5|185948|186170.2|185946.9|33
1737439840000|2025-01-21 06:10:40|186170.6|185947.6|186171.2|185948.8|186172.3|185948.9|186165|185942.5|34
1737439850000|2025-01-21 06:10:50|186171|185948.6|186162.6|185962.2|186172|185962.2|186162.4|185948.4|34
1737439860000|2025-01-21 06:11:00|186163.4|185961.9|186124.9|185994.9|186163.4|185995.2|186124.7|185959.2|34
1737439870000|2025-01-21 06:11:10|186125.2|185995.2|186125.1|185995.1|186125.4|185995.4|186119.7|185989.7|32
1737439880000|2025-01-21 06:11:20|186125.4|185995.4|186167.6|185948.9|186168.1|185995.4|186124.3|185948.7|37
1737439890000|2025-01-21 06:11:30|186167.7|185950|186166.6|185950|186168.1|185950|186166|185949.9|37
1737439900000|2025-01-21 06:11:40|186166.3|185949.9|186175.8|185931.5|186177|185950.3|186165.6|185931.5|31
1737439910000|2025-01-21 06:11:50|186177|185930.7|186170.8|185938.5|186178.6|185938.5|186167.8|185930|25
1737439920000|2025-01-21 06:12:00|186168.2|185940.3|186166.5|185940.5|186170.4|185940.8|186166.5|185940.3|11
1737439930000|2025-01-21 06:12:10|186168.5|185958|186159.6|185957.3|186170|185993.9|186123|185957.1|28
1737439940000|2025-01-21 06:12:20|186160.2|185957.4|186170.8|185945.9|186171.4|185993.4|186123.1|185945.7|35
1737439950000|2025-01-21 06:12:30|186170.6|185945.7|186170.1|185947.2|186171.4|185947.2|186167.5|185944.9|39
1737439960000|2025-01-21 06:12:40|186169.3|185947|186164.5|185940.2|186169.5|185947.2|186164.5|185940.1|39
1737439970000|2025-01-21 06:12:50|186164.7|185940.3|186157|185950.9|186169.9|185950.9|186156.8|185940.2|37
1737439980000|2025-01-21 06:13:00|186157.2|185954|186164|185955.6|186166.8|185959.3|186156.3|185949|39
1737439990000|2025-01-21 06:13:10|186163.8|185955.4|186160|185954.9|186166.7|185961|186158.5|185953.2|36
1737440000000|2025-01-21 06:13:20|186164|185955.1|186169.2|185943.2|186187.5|185958|186163.2|185930|37
1737440010000|2025-01-21 06:13:30|186168.4|185944|186167.4|185943.9|186168.8|185944.4|186167.3|185943.2|35
1737440020000|2025-01-21 06:13:40|186167.9|185943.2|186178.3|185931.6|186178.3|185947.5|186165|185931.6|30
1737440030000|2025-01-21 06:13:50|186177.1|185931.2|186170.4|185939.7|186178.3|185939.7|186168.4|185930.6|32
1737440040000|2025-01-21 06:14:00|186168.4|185939.2|186168.1|185939.5|186170.4|185940|186168.1|185939.2|33
1737440050000|2025-01-21 06:14:10|186168.6|185940|186156.7|185955.7|186170.1|185955.7|186155.9|185939.5|33
1737440060000|2025-01-21 06:14:20|186156.1|185955.5|186162.7|185947|186162.7|185990.9|186120.1|185946.8|29
1737440070000|2025-01-21 06:14:30|186162.3|185946.8|186162|185947.5|186162.7|185947.7|186160.8|185946.8|28
1737440080000|2025-01-21 06:14:40|186161.1|185947.4|186171.2|185932.5|186172.8|185947.5|186160.6|185932.5|37
1737440090000|2025-01-21 06:14:50|186171.6|185932.9|186159.2|185942.5|186172.8|185942.5|186159.2|185932.5|34
1737440100000|2025-01-21 06:15:00|186157.2|185941.7|186118.8|185988.8|186161.9|185988.8|186117.5|185940.7|17
1737440110000|2025-01-21 06:15:10|186118.6|185988.6|186118.7|185988.7|186118.9|185988.9|186117.5|185987.5|22
1737440120000|2025-01-21 06:15:20|186118.6|185988.6|186159.4|185946.9|186160.3|185988.7|186117.2|185945.9|26
1737440130000|2025-01-21 06:15:30|186166.1|185946.3|186174.8|185926.7|186174.8|185946.3|186164.3|185926.7|19
1737440140000|2025-01-21 06:15:40|186174|185927.1|186174.2|185926.9|186175.7|185927.1|186174|185926|16
1737440150000|2025-01-21 06:15:50|186175|185926.5|186167|185934|186175.3|185934.5|186167|185926.3|25
1737440160000|2025-01-21 06:16:00|186168|185934.5|186158|185949.8|186169.3|185951.8|186158|185932.7|30
1737440170000|2025-01-21 06:16:10|186158.6|185949.5|186157.6|185950.1|186158.6|185950.4|186156.6|185949.5|33
1737440180000|2025-01-21 06:16:20|186158.3|185949.8|186163.6|185943|186164.5|185950.4|186156.4|185942.1|33
1737440190000|2025-01-21 06:16:30|186163.4|185942.1|186171.7|185929.5|186172.5|185942.9|186163.4|185929.1|36
1737440200000|2025-01-21 06:16:40|186172.5|185929.1|186171.2|185929.6|186172.5|185931.6|186167.3|185928.4|35
1737440210000|2025-01-21 06:16:50|186170|185929.2|186158|185951.6|186175.4|185951.6|186158|185925.1|35
1737440220000|2025-01-21 06:17:00|186159.2|185952|186158.2|185949.7|186160.1|185952|186157.2|185947.8|28
1737440230000|2025-01-21 06:17:10|186157.2|185949.4|186158|185950|186158.9|185950|186157|185948.6|28
1737440240000|2025-01-21 06:17:20|186157|185949.6|186173.8|185925.6|186175|185951.6|186156.6|185925.6|35
1737440250000|2025-01-21 06:17:30|186175|185926|186173.6|185927.4|186175|185927.4|186172.4|185925.6|34
1737440260000|2025-01-21 06:17:40|186172.4|185927|186173.7|185927.5|186175.2|185927.6|186172.3|185927|34
1737440270000|2025-01-21 06:17:50|186172.5|185927.1|186160|185954.8|186174.5|185956.4|186159|185926.4|34
1737440280000|2025-01-21 06:18:00|186157.6|185954.4|186161.3|185953.4|186162.2|185957.5|186157.6|185952.2|31
1737440290000|2025-01-21 06:18:10|186160.3|185953.1|186160.2|185955.3|186161.1|185995.1|186124.7|185952.3|36
1737440300000|2025-01-21 06:18:20|186161.1|185952.3|186164.6|185940.6|186170.4|185959.3|186155|185931.8|30
1737440310000|2025-01-21 06:18:30|186165.6|185941.1|186165.1|185940.4|186165.6|185944.7|186164.3|185940.1|35
1737440320000|2025-01-21 06:18:40|186165.4|185940.1|186165.7|185945.2|186169.2|185945.5|186161.7|185940.1|32
1737440330000|2025-01-21 06:18:50|186166.5|185945.5|186163.1|185952.1|186171.8|185955.4|186161.9|185942.3|33
1737440340000|2025-01-21 06:19:00|186160.9|185955.4|186155.4|185950.3|186166.9|185988|186118|185948.9|32
1737440350000|2025-01-21 06:19:10|186162.7|185957|186167.4|185951|186170|185957.6|186158.9|185947.8|31
1737440360000|2025-01-21 06:19:20|186159.5|185943.1|186172.5|185941.8|186172.5|185948.2|186158.9|185935.4|30
1737440370000|2025-01-21 06:19:30|186168.2|185936.8|186163.9|185943.3|186172.1|185944.8|186163.9|185936.6|12
1737440380000|2025-01-21 06:19:40|186163.7|185943.5|186165.4|185943.8|186165.7|185943.8|186163.7|185943.5|5
1737440390000|2025-01-21 06:19:50|186158.2|185936.5|186114|185825.7|186158.2|185936.5|186110.4|185820.7|33
1737440400000|2025-01-21 06:20:00|186125|185825.3|186105.5|185836.5|186125.4|185836.7|186105.5|185825.3|37
1737440410000|2025-01-21 06:20:10|186115.1|185836.7|186098.4|185844.7|186115.1|185844.9|186097.6|185836.7|33
1737440420000|2025-01-21 06:20:20|186098|185845.3|186096.9|185871|186098.2|185874.1|186093.8|185845.1|36
1737440430000|2025-01-21 06:20:30|186096.5|185871.2|186123.7|185847.8|186126.5|185871.2|186096.5|185844|29
1737440440000|2025-01-21 06:20:40|186122.4|185847.7|186123|185849|186124.1|185849.6|186115.6|185846.9|28
1737440450000|2025-01-21 06:20:50|186114.4|185855.2|186143.4|185911|186144|185911|186114.4|185855.2|13
1737440460000|2025-01-21 06:21:00|186143.2|185910.8|186091.1|185961.1|186143.2|185961.1|186088|185909.7|26
1737440470000|2025-01-21 06:21:10|186089.9|185959.9|186094.1|185964.1|186095|185965|186089.9|185959.9|8
1737440480000|2025-01-21 06:21:20|186131.5|185925.2|186097.1|185967.1|186131.5|185967.8|186096.7|185925.2|8
1737440490000|2025-01-21 06:21:30|186096.9|185966.9|186092.1|185962.1|186097.4|185967.4|186091.7|185961.7|16
1737440500000|2025-01-21 06:21:40|186091.9|185961.9|186094.3|185964.3|186094.3|185964.3|186090.8|185960.8|13
1737440510000|2025-01-21 06:21:50|186094|185964|186094.3|185964.3|186094.3|185964.3|186093.5|185963.5|9
1737440520000|2025-01-21 06:22:00|186094|185964|186095|185965|186095.1|185965.1|186092.4|185962.4|18
1737440530000|2025-01-21 06:22:10|186095.4|185965.4|186094.2|185964.2|186095.9|185965.9|186094.2|185964.2|4
1737440540000|2025-01-21 06:22:20|186098|185968|186099.8|185969.8|186100.7|185970.7|186096.5|185966.5|7
1737440550000|2025-01-21 06:22:30|186098.3|185968.3|186095.2|185965.2|186098.6|185968.6|186095.2|185965.2|3
1737440560000|2025-01-21 06:22:40|186096.7|185966.7|186096.9|185966.9|186097.4|185967.4|186096.5|185966.5|5
1737440570000|2025-01-21 06:22:50|186094.1|185964.1|186098.7|185968.7|186138.5|185968.7|186094.1|185936|9
1737440580000|2025-01-21 06:23:00|186094.6|185964.6|186098.3|185968.3|186133.5|185968.5|186093.8|185926.8|23
1737440590000|2025-01-21 06:23:10|186097.6|185967.6|186136.4|185935.4|186137.5|185970.4|186097.3|185934.2|12
1737440600000|2025-01-21 06:23:20|186102.1|185972.1|186103.3|185973.3|186106.1|185976.1|186102.1|185972.1|17
1737440610000|2025-01-21 06:23:30|186102.6|185972.6|186099.3|185969.3|186102.6|185972.6|186096.2|185966.2|15
1737440620000|2025-01-21 06:23:40|186100.1|185970.1|186099.6|185969.6|186100.5|185970.5|186098.3|185968.3|10
1737440630000|2025-01-21 06:23:50|186098.3|185968.3|186095.2|185965.2|186099.6|185969.6|186094.1|185964.1|12
1737440640000|2025-01-21 06:24:00|186094.4|185964.4|186132.9|185930.4|186132.9|185965.4|186094.4|185930.4|13
1737440650000|2025-01-21 06:24:10|186136|185929.2|186136.8|185928.4|186136.8|185929.5|186134.2|185928.4|11
1737440660000|2025-01-21 06:24:20|186100.6|185928.7|186097.7|185967.7|186101.1|185971.1|186097.7|185926.7|15
1737440670000|2025-01-21 06:24:30|186095.3|185965.3|186091.2|185961.2|186096.7|185966.7|186091|185961|9
1737440680000|2025-01-21 06:24:40|186088|185958|186079.1|185949.1|186088|185958|186079.1|185949.1|5
1737440690000|2025-01-21 06:24:50|186080.1|185950.1|186116.9|185912.9|186116.9|185950.9|186080.1|185912.9|7
1737440700000|2025-01-21 06:25:00|186117.3|185912.5|186084.9|185954.9|186117.4|185955.9|186084.9|185912.5|6
1737440710000|2025-01-21 06:25:10|186084.7|185954.7|186120|185919.7|186120|185954.9|186084.7|185919.7|4
1737440720000|2025-01-21 06:25:20|186085.2|185955.2|186130.7|185848.7|186156.4|185955.2|186085.2|185824.6|29
1737440730000|2025-01-21 06:25:30|186130.3|185848.4|186155.5|185908.8|186167.1|185908.8|186129.3|185848.4|21
1737440740000|2025-01-21 06:25:40|186155.4|185909|186215.5|185972.5|186218.3|185978.8|186155.4|185908.8|17
1737440750000|2025-01-21 06:25:50|186215.9|185972.3|186219|185980.3|186244.7|186019.2|186208.8|185967.6|17
1737440760000|2025-01-21 06:26:00|186218.6|185980.5|186218.2|185976.4|186219|185981.8|186218.2|185976.4|13
1737440770000|2025-01-21 06:26:10|186213.5|185972.2|186214.1|185970.2|186214.1|185972.2|186213.5|185970.1|7
1737440780000|2025-01-21 06:26:20|186214.3|185970.1|186214.3|185974.8|186220.7|185992.4|186210.8|185970.1|23
1737440790000|2025-01-21 06:26:30|186212.9|185976.9|186208.7|185995.3|186218.6|185995.3|186207.1|185976.9|22
1737440800000|2025-01-21 06:26:40|186208.4|185995|186204.8|185999.4|186208.4|185999.8|186204.8|185995|22
1737440810000|2025-01-21 06:26:50|186204.5|186000.1|186203.1|186002.9|186204.5|186002.9|186203.1|185999.8|19
1737440820000|2025-01-21 06:27:00|186202.8|186002.6|186209.8|185995.1|186211.3|186037.9|186167.7|185995.1|17
1737440830000|2025-01-21 06:27:10|186209.2|185995.5|186208|185997.3|186209.2|185997.8|186207.9|185995.5|14
1737440840000|2025-01-21 06:27:20|186206.2|185998.2|186165.9|186035.9|186207|186040.9|186165.9|185997.9|15
1737440850000|2025-01-21 06:27:30|186166.2|186036.2|186166.4|186036.4|186166.6|186036.6|186165.9|186035.9|14
1737440860000|2025-01-21 06:27:40|186174.8|186044.8|186175.5|186045.5|186175.5|186045.5|186174.6|186044.6|11
1737440870000|2025-01-21 06:27:50|186175.7|186045.7|186176.1|186046.1|186176.1|186046.1|186175.7|186045.7|3
1737440880000|2025-01-21 06:28:00|186175.5|186045.5|186239.9|186017.3|186239.9|186069.9|186172.2|186017.3|10
1737440890000|2025-01-21 06:28:10|186239.2|186070.1|186200.1|186070.1|186239.2|186070.1|186200.1|186070.1|3
1737440900000|2025-01-21 06:28:20|186201.4|186071.4|186201.2|186071.2|186201.5|186071.5|186201.2|186071.2|6
1737440910000|2025-01-21 06:28:30|186226.2|186096.2|186222.5|186001.7|186260.2|186096.2|186216|185962.5|6
1737440920000|2025-01-21 06:28:40|186218.3|186005.9|186214.7|186010.4|186218.4|186010.4|186214.7|186005.9|23
1737440930000|2025-01-21 06:28:50|186214.3|186010.8|186177.3|186047.3|186214.3|186048.1|186177.3|186010.4|25
1737440940000|2025-01-21 06:29:00|186177.5|186047.5|186209.5|186007|186209.9|186048.2|186177.4|186006.6|21
1737440950000|2025-01-21 06:29:10|186210.8|185998.8|186209.2|186000.8|186210.8|186001.7|186209.2|185998.8|11
1737440960000|2025-01-21 06:29:20|186209.1|186001.2|186207.5|186003.8|186209.1|186003.8|186207.2|186001.2|9
1737440970000|2025-01-21 06:29:30|186208|186002.4|186176.6|186046.6|186208|186046.6|186176.4|186001.9|5
1737440980000|2025-01-21 06:29:40|186176.5|186046.5|186176.4|186046.4|186176.8|186046.8|186176.4|186046.4|4
1737440990000|2025-01-21 06:29:50|186177|186047|186176.4|186046.4|186177.2|186047.2|186176.4|186046.4|4
1737441000000|2025-01-21 06:30:00|186176.8|186046.8|186173.9|186043.9|186178.3|186048.3|186172.2|186042.2|9
1737441010000|2025-01-21 06:30:10|186172.1|186042.1|186174.9|186044.9|186209.6|186044.9|186172.1|186007.1|9
1737441020000|2025-01-21 06:30:20|186210.1|186009.6|186176|186046|186210.1|186046|186176|186009.6|5
1737441030000|2025-01-21 06:30:30|186176.1|186046.1|186180.8|186050.8|186180.8|186050.8|186176|186046|3
1737441040000|2025-01-21 06:30:40|186181|186051|186181.8|186051.8|186181.8|186051.8|186179|186049|12
1737441050000|2025-01-21 06:30:50|186180.4|186050.4|186180.1|186050.1|186180.4|186050.4|186179.2|186049.2|5
1737441060000|2025-01-21 06:31:00|186181.9|186051.9|186235.5|186007.7|186235.6|186058.6|186181.9|186007.6|8
1737441070000|2025-01-21 06:31:10|186235.1|186017.8|186194.3|186064.3|186235.1|186064.3|186194.3|186017.8|4
1737441080000|2025-01-21 06:31:20|186236.7|186017.8|186234.5|186033.4|186236.7|186067.9|186197.9|186017.8|6
1737441090000|2025-01-21 06:31:30|186254.6|186008|186242.3|186019.9|186254.6|186019.9|186235.6|185997.4|5
1737441100000|2025-01-21 06:31:40|186241.5|185994.9|186239.5|185998|186255.1|186022.9|186238.9|185994.8|13
1737441110000|2025-01-21 06:31:50|186258.6|186006.4|186242.7|186033.1|186258.6|186035.1|186241.3|186006.4|8
1737441120000|2025-01-21 06:32:00|186250.3|186042.5|186208.8|186078.8|186250.3|186078.9|186208.8|186038|6
1737441130000|2025-01-21 06:32:10|186208.7|186078.7|186223.8|186093.8|186224.5|186094.5|186208.7|186078.7|4
1737441140000|2025-01-21 06:32:20|186254.6|186052.9|186213.8|186083.8|186254.6|186084|186213.8|186052.9|5
1737441150000|2025-01-21 06:32:30|186209.4|186079.4|186220.5|186090.5|186220.5|186090.5|186209.4|186079.4|3
1737441160000|2025-01-21 06:32:40|186220.4|186090.4|186244.8|186114.8|186252.9|186122.9|186220.4|186090.4|4
1737441170000|2025-01-21 06:32:50|186224.5|186134.5|186229.9|186139.9|186231.3|186141.3|186224.5|186134.5|3
1737441180000|2025-01-21 06:33:00|186232.5|186142.5|186529.3|186303.2|186543.3|186305.4|186232.2|186142.2|9
1737441190000|2025-01-21 06:33:10|186529.1|186302.4|186435.6|186305.6|186529.3|186306|186430.4|186297.1|20
1737441200000|2025-01-21 06:33:20|186434.8|186304.8|186433.8|186303.8|186434.8|186304.8|186433.3|186303.3|14
1737441210000|2025-01-21 06:33:30|186433.7|186303.7|186429.9|186299.9|186433.7|186303.7|186429.8|186299.8|15
1737441220000|2025-01-21 06:33:40|186430.2|186300.2|186424.2|186294.2|186434.6|186304.6|186415.9|186285.9|20
1737441230000|2025-01-21 06:33:50|186423.8|186293.8|186433.7|186303.7|186461.3|186304.3|186423.8|186258.2|16
1737441240000|2025-01-21 06:34:00|186438.9|186308.9|186427.7|186297.7|186438.9|186308.9|186421|186291|13
1737441250000|2025-01-21 06:34:10|186427.8|186297.8|186428|186298|186432.6|186302.6|186427.7|186297.7|15
1737441260000|2025-01-21 06:34:20|186436.5|186306.5|186442.3|186312.3|186442.3|186312.3|186432.2|186302.2|9
1737441270000|2025-01-21 06:34:30|186446.7|186316.7|186444.1|186314.1|186447.5|186317.5|186434.4|186304.4|12
1737441280000|2025-01-21 06:34:40|186444|186314|186441.4|186311.4|186444|186314|186440.2|186310.2|4
1737441290000|2025-01-21 06:34:50|186432.7|186302.7|186436.1|186306.1|186436.1|186306.1|186428.2|186298.2|9
1737441300000|2025-01-21 06:35:00|186430.3|186300.3|186436.3|186306.3|186438.4|186308.4|186430.3|186300.3|11
1737441310000|2025-01-21 06:35:10|186436.2|186306.2|186442.5|186312.5|186442.5|186312.5|186436.2|186306.2|4
1737441320000|2025-01-21 06:35:20|186442.8|186312.8|186443.1|186313.1|186444.1|186314.1|186442.5|186312.5|13
1737441330000|2025-01-21 06:35:30|186459.5|186329.5|186609.4|186401.6|186610.2|186429|186457.2|186327.2|15
1737441340000|2025-01-21 06:35:40|186609.7|186400.9|186615|186396.5|186615.2|186401.4|186609.7|186395.8|28
1737441350000|2025-01-21 06:35:50|186615.2|186396.6|186620.7|186387.4|186620.7|186396.6|186615|186387|27
1737441360000|2025-01-21 06:36:00|186620.5|186387.7|186625|186381.6|186626|186388.2|186620.5|186380.8|30
1737441370000|2025-01-21 06:36:10|186625.2|186381.2|186627.7|186379.2|186627.7|186381.2|186625|186379.2|23
1737441380000|2025-01-21 06:36:20|186639.9|186509.9|186658.9|186458.7|186666.6|186509.9|186625.4|186458.5|16
1737441390000|2025-01-21 06:36:30|186659.1|186458.4|186658.6|186456|186659.8|186493.9|186614.2|186455|14
1737441400000|2025-01-21 06:36:40|186658.8|186455.5|186658.2|186455.7|186658.9|186456|186658.2|186454.4|21
1737441410000|2025-01-21 06:36:50|186657.8|186456.6|186673.7|186447.1|186673.9|186456.8|186657.7|186446.9|24
1737441420000|2025-01-21 06:37:00|186672.7|186449.7|186667|186457.5|186673.5|186457.7|186666.6|186448.8|24
1737441430000|2025-01-21 06:37:10|186667.6|186455.5|186666|186458.1|186667.6|186504.8|186634.8|186455.5|27
1737441440000|2025-01-21 06:37:20|186666.2|186457.6|186685.9|186439.9|186689.2|186459.2|186666.2|186439.4|28
1737441450000|2025-01-21 06:37:30|186686.2|186440.6|186686.9|186440.3|186687.4|186441.1|186685.7|186439.1|19
1737441460000|2025-01-21 06:37:40|186687.2|186439.6|186684.5|186434.4|186687.2|186440.9|186682.6|186433.2|25
1737441470000|2025-01-21 06:37:50|186669.3|186456.5|186669.6|186456.4|186669.9|186457.9|186665.4|186452|27
1737441480000|2025-01-21 06:38:00|186669.9|186455.6|186640.1|186432.5|186671.2|186456.4|186582.9|186415.1|15
1737441490000|2025-01-21 06:38:10|186645.9|186438.2|186663.6|186451.6|186668.8|186451.6|186645.9|186438.2|5
1737441500000|2025-01-21 06:38:20|186663.1|186451.8|186661.7|186453.1|186663.1|186453.1|186661.7|186451.8|6
1737441510000|2025-01-21 06:38:30|186661.6|186453.9|186611.8|186481.8|186662|186481.8|186611.5|186441.7|6
1737441520000|2025-01-21 06:38:40|186613|186483|186613.1|186483.1|186613.2|186483.2|186612.9|186482.9|5
1737441530000|2025-01-21 06:38:50|186613.3|186483.3|186613.1|186483.1|186613.3|186483.3|186613|186483|3
1737441540000|2025-01-21 06:39:00|186613.3|186483.3|186621.1|186404|186626.9|186483.3|186613.1|186402.1|14
1737441550000|2025-01-21 06:39:10|186578.2|186448.2|186648.8|186445.9|186650.1|186485.8|186578.2|186444.8|5
1737441560000|2025-01-21 06:39:20|186611.7|186447.2|186608.2|186478.2|186647.7|186481.7|186608.2|186442.7|6
1737441570000|2025-01-21 06:39:30|186608.4|186478.4|186604.6|186474.6|186608.4|186478.4|186604.6|186474.6|3
1737441580000|2025-01-21 06:39:40|186641.7|186434|186675.1|186455.7|186675.1|186486.2|186581.2|186434|14
1737441590000|2025-01-21 06:39:50|186666.7|186453.5|186630.2|186500.2|186666.7|186502.6|186630.1|186451.5|16
1737441600000|2025-01-21 06:40:00|186630.1|186500.1|186630.1|186500.1|186662.2|186500.6|186630|186453.5|19
1737441610000|2025-01-21 06:40:10|186630|186500|186654.5|186453|186654.5|186500.1|186608.4|186438.3|12
1737441620000|2025-01-21 06:40:20|186654.8|186453.2|186619|186489|186654.8|186489.1|186619|186453.2|7
1737441630000|2025-01-21 06:40:30|186618.4|186488.4|186678|186456.1|186678|186489|186618.4|186456.1|3
1737441640000|2025-01-21 06:40:40|186674.5|186457.6|186674.2|186461.1|186676|186511.6|186641|186457.1|28
1737441650000|2025-01-21 06:40:50|186674.1|186461.3|186670.9|186459.1|186674.4|186508.8|186638.8|186458.9|24
1737441660000|2025-01-21 06:41:00|186670.5|186459.2|186688.3|186438|186688.3|186460.1|186670.5|186438|27
1737441670000|2025-01-21 06:41:10|186687.8|186439|186685.7|186440.6|186689.8|186441.2|186685.7|186438.3|26
1737441680000|2025-01-21 06:41:20|186688.9|186439.1|186637.3|186431.2|186689.6|186483|186611.1|186431.2|29
1737441690000|2025-01-21 06:41:30|186612|186482|186655.1|186447.3|186660.7|186482|186612|186434.7|16
1737441700000|2025-01-21 06:41:40|186659.8|186452|186656.7|186453.6|186660.2|186456.4|186655.1|186449.6|7
1737441710000|2025-01-21 06:41:50|186654.5|186454.1|186649.3|186446.4|186655.8|186454.2|186649.3|186443.9|8
1737441720000|2025-01-21 06:42:00|186649.8|186444.9|186681|186475.6|186688.2|186502.8|186632.8|186444.9|11
1737441730000|2025-01-21 06:42:10|186680.9|186503.1|186676.3|186471.5|186682.3|186503.1|186629.5|186471.5|8
1737441740000|2025-01-21 06:42:20|186675.6|186455.2|186622.7|186492.7|186677|186502.4|186622.7|186455.2|13
1737441750000|2025-01-21 06:42:30|186662.8|186443.7|186612.1|186482.1|186663|186483.1|186598|186443.7|10
1737441760000|2025-01-21 06:42:40|186612.3|186482.3|186620.5|186412.7|186620.5|186482.7|186586.1|186412.7|11
1737441770000|2025-01-21 06:42:50|186581.5|186451.5|186574.2|186444.2|186590.9|186460.9|186574.2|186444.2|12
1737441780000|2025-01-21 06:43:00|186583.5|186453.5|186574.2|186444.2|186583.7|186453.7|186574.2|186444.2|9
1737441790000|2025-01-21 06:43:10|186611.8|186404.1|186574.2|186444.2|186611.8|186454.1|186574.2|186404.1|9
1737441800000|2025-01-21 06:43:20|186626.9|186411.8|186580.3|186450.3|186626.9|186450.3|186571.1|186411.8|7
1737441810000|2025-01-21 06:43:30|186580.2|186450.2|186579.1|186449.1|186580.2|186450.2|186579.1|186449.1|4
1737441820000|2025-01-21 06:43:40|186579|186449|186571.3|186441.3|186606.6|186450.8|186569.3|186402.7|11
1737441830000|2025-01-21 06:43:50|186570.8|186440.8|186572.8|186442.8|186624|186450.5|186570.8|186404.8|6
1737441840000|2025-01-21 06:44:00|186628|186416.2|186611.8|186481.8|186631|186483.1|186574|186386.8|22
1737441850000|2025-01-21 06:44:10|186650.4|186448.1|186649.8|186448.6|186652.4|186448.6|186649.8|186447.5|5
1737441860000|2025-01-21 06:44:20|186620.9|186490.9|186613|186483|186649.8|186490.9|186613|186448.6|6
1737441870000|2025-01-21 06:44:30|186619.9|186489.9|186653.4|186443.1|186653.4|186489.9|186619.9|186443.1|2
1737441880000|2025-01-21 06:44:40|186656|186502.8|186613.8|186483.8|186656|186502.8|186611.9|186449.1|29
1737441890000|2025-01-21 06:44:50|186613.9|186483.9|186649.1|186448.8|186649.1|186491.5|186611.6|186448.8|37
1737441900000|2025-01-21 06:45:00|186613.9|186483.9|186665.9|186451|186665.9|186483.9|186613.8|186448.6|9
1737441910000|2025-01-21 06:45:10|186663.8|186453|186666|186450.8|186666|186453|186663.8|186450.8|2
1737441920000|2025-01-21 06:45:20|186632.4|186502.4|186612.8|186482.8|186649.9|186502.4|186612.8|186446.8|5
1737441930000|2025-01-21 06:45:30|186612.7|186482.7|186612.9|186482.9|186612.9|186482.9|186612.7|186482.7|4
1737441940000|2025-01-21 06:45:40|186612.7|186482.7|186612.7|186482.7|186612.7|186482.7|186612.7|186482.7|1
1737441950000|2025-01-21 06:45:50|186609.4|186479.4|186653.7|186436.3|186663.6|186481.2|186609.4|186426.4|8
1737441960000|2025-01-21 06:46:00|186656.6|186433|186659|186456.8|186659|186492.9|186616.9|186433|8
1737441970000|2025-01-21 06:46:10|186659.1|186456.7|186622.9|186492.9|186660.2|186492.9|186622.9|186455.6|5
1737441980000|2025-01-21 06:46:20|186623.5|186493.5|186616|186486|186623.5|186493.5|186616|186486|2
1737441990000|2025-01-21 06:46:30|186615.4|186485.4|186612.2|186482.2|186615.4|186485.4|186612.2|186482.2|4
1737442000000|2025-01-21 06:46:40|186611.9|186481.9|186649.5|186432.9|186651.1|186482.2|186611.9|186432.9|5
1737442010000|2025-01-21 06:46:50|186648.7|186433.7|186615|186485|186648.7|186485|186610.6|186433.7|4
1737442020000|2025-01-21 06:47:00|186615.3|186485.3|186615|186485|186615.3|186485.3|186615|186485|2
1737442040000|2025-01-21 06:47:20|186615.1|186485.1|186615.5|186485.5|186615.5|186485.5|186614.9|186484.9|4
1737442050000|2025-01-21 06:47:30|186650.1|186440.9|186647.5|186443|186650.4|186443|186647.5|186439.9|5
1737442060000|2025-01-21 06:47:40|186647.1|186443.5|186610.8|186480.8|186647.1|186480.8|186610.8|186443.5|5
1737442070000|2025-01-21 06:47:50|186615.1|186485.1|186615.2|186485.2|186615.3|186485.3|186615.1|186485.1|3
1737442080000|2025-01-21 06:48:00|186615.1|186485.1|186615.1|186485.1|186615.3|186485.3|186615.1|186485.1|5
1737442090000|2025-01-21 06:48:10|186615.2|186485.2|186615.4|186485.4|186615.4|186485.4|186615.2|186485.2|2
1737442100000|2025-01-21 06:48:20|186615.2|186485.2|186610.6|186480.6|186615.4|186485.4|186610.6|186480.6|5
1737442110000|2025-01-21 06:48:30|186610.5|186480.5|186610.6|186480.6|186610.6|186480.6|186610.5|186480.5|2
1737442120000|2025-01-21 06:48:40|186611.1|186481.1|186616.7|186486.7|186655.2|186495.5|186610.6|186443.7|9
1737442130000|2025-01-21 06:48:50|186616.8|186486.8|186617.4|186487.4|186617.4|186487.4|186616.7|186486.7|3
1737442150000|2025-01-21 06:49:10|186616.6|186486.6|186654.8|186442.5|186654.8|186496.6|186616.6|186442.5|6
1737442160000|2025-01-21 06:49:20|186655.2|186441.2|186660.7|186438.8|186660.7|186479.4|186609.4|186438.8|10
1737442170000|2025-01-21 06:49:30|186609.4|186479.4|186662.4|186437.1|186662.4|186479.4|186608.5|186437.1|8
1737442180000|2025-01-21 06:49:40|186663.5|186436|186618.6|186488.6|186663.6|186488.6|186617.9|186436|9
1737442190000|2025-01-21 06:49:50|186626.5|186496.5|186626.4|186496.4|186654.6|186496.5|186618.6|186452.5|8
1737442200000|2025-01-21 06:50:00|186653.6|186453.5|186626.4|186496.4|186654|186496.4|186626.4|186453.2|4
1737442210000|2025-01-21 06:50:10|186618.6|186488.6|186619.1|186489.1|186665.4|186492.6|186617.9|186434.1|11
1737442220000|2025-01-21 06:50:20|186619.4|186489.4|186619.6|186489.6|186619.6|186489.6|186619.4|186489.4|6
1737442230000|2025-01-21 06:50:30|186619.9|186489.9|186654|186449.5|186654.9|186489.9|186619.6|186449.2|7
1737442240000|2025-01-21 06:50:40|186654.2|186449.3|186661.8|186434.7|186661.8|186490.9|186620.9|186434.7|10
1737442250000|2025-01-21 06:50:50|186662.7|186433.7|186661|186460.8|186662.7|186460.8|186652.8|186433.7|8
1737442260000|2025-01-21 06:51:00|186661.4|186460.7|186680.1|186550.1|186680.1|186550.1|186660.3|186452.3|13
1737442270000|2025-01-21 06:51:10|186680.3|186550.3|186680.3|186550.3|186680.7|186550.7|186675.9|186545.9|6
1737442280000|2025-01-21 06:51:20|186680.4|186550.4|186680.1|186550.1|186680.6|186550.6|186680.1|186550.1|4
1737442290000|2025-01-21 06:51:30|186680|186550|186679.8|186549.8|186680.3|186550.3|186679.8|186549.8|5
1737442300000|2025-01-21 06:51:40|186675.9|186545.9|186675.2|186545.2|186676.1|186546.1|186675.2|186545.2|8
1737442310000|2025-01-21 06:51:50|186675.3|186545.3|186675.3|186545.3|186675.3|186545.3|186675.1|186545.1|4
1737442320000|2025-01-21 06:52:00|186675.4|186545.4|186675.3|186545.3|186675.4|186545.4|186674.9|186544.9|9
1737442330000|2025-01-21 06:52:10|186675.6|186545.6|186675.8|186545.8|186676.1|186546.1|186675.6|186545.6|6
1737442340000|2025-01-21 06:52:20|186675.6|186545.6|186673.8|186543.8|186676.3|186546.3|186673.8|186543.8|7
1737442350000|2025-01-21 06:52:30|186673.6|186543.6|186675.1|186545.1|186675.9|186545.9|186673.3|186543.3|8
1737442360000|2025-01-21 06:52:40|186674.9|186544.9|186675.2|186545.2|186675.6|186545.6|186674.9|186544.9|6
1737442370000|2025-01-21 06:52:50|186675.1|186545.1|186675|186545|186675.2|186545.2|186674.7|186544.7|11
1737442380000|2025-01-21 06:53:00|186674.9|186544.9|186675.7|186545.7|186675.7|186545.7|186674.6|186544.6|10
1737442390000|2025-01-21 06:53:10|186675.9|186545.9|186679|186549|186679|186549|186673.8|186543.8|13
1737442400000|2025-01-21 06:53:20|186678.4|186548.4|186675.4|186545.4|186679.3|186549.3|186673.7|186543.7|20
1737442410000|2025-01-21 06:53:30|186675.7|186545.7|186678.4|186548.4|186679.3|186549.3|186674.1|186544.1|21
1737442420000|2025-01-21 06:53:40|186678.9|186548.9|186674.6|186544.6|186679|186549|186674.6|186544.6|20
1737442430000|2025-01-21 06:53:50|186678.4|186548.4|186678.8|186548.8|186678.9|186548.9|186673.4|186543.4|22
1737442440000|2025-01-21 06:54:00|186678.3|186548.3|186678|186548|186679.3|186549.3|186678|186548|23
1737442450000|2025-01-21 06:54:10|186679.2|186549.2|186678.6|186548.6|186679.4|186549.4|186678.2|186548.2|23
1737442460000|2025-01-21 06:54:20|186679.3|186549.3|186678.8|186548.8|186679.4|186549.4|186678.2|186548.2|24
1737442470000|2025-01-21 06:54:30|186678.4|186548.4|186678.1|186548.1|186678.9|186548.9|186678.1|186548.1|25
1737442480000|2025-01-21 06:54:40|186678.7|186548.7|186679.7|186549.7|186679.7|186549.7|186678.1|186548.1|10
1737442490000|2025-01-21 06:54:50|186679.6|186549.6|186681.9|186551.9|186681.9|186551.9|186679.6|186549.6|4
1737442500000|2025-01-21 06:55:00|186681.7|186551.7|186684.8|186554.8|186684.8|186554.8|186681.7|186551.7|7
1737442510000|2025-01-21 06:55:10|186685.2|186555.2|186684.8|186554.8|186685.2|186555.2|186684.8|186554.8|2
1737442520000|2025-01-21 06:55:20|186685.4|186555.4|186679.8|186549.8|186685.4|186555.4|186679.8|186549.8|4
1737442530000|2025-01-21 06:55:30|186680|186550|186680.6|186550.6|186680.6|186550.6|186680|186550|3
1737442540000|2025-01-21 06:55:40|186680.7|186550.7|186680.4|186550.4|186680.7|186550.7|186680.4|186550.4|5
1737442550000|2025-01-21 06:55:50|186680.3|186550.3|186680.3|186550.3|186680.3|186550.3|186680.3|186550.3|1
1737442560000|2025-01-21 06:56:00|186680.1|186550.1|186681.8|186551.8|186681.8|186551.8|186680.1|186550.1|3
1737442570000|2025-01-21 06:56:10|186681.7|186551.7|186682|186552|186682|186552|186681.7|186551.7|2
1737442580000|2025-01-21 06:56:20|186681.9|186551.9|186680.5|186550.5|186682|186552|186680.5|186550.5|5
1737442590000|2025-01-21 06:56:30|186680.6|186550.6|186680.6|186550.6|186680.6|186550.6|186680.6|186550.6|1
1737442600000|2025-01-21 06:56:40|186680.7|186550.7|186680.5|186550.5|186680.7|186550.7|186680.5|186550.5|2
1737442610000|2025-01-21 06:56:50|186680.4|186550.4|186681.9|186551.9|186681.9|186551.9|186680.3|186550.3|4
1737442620000|2025-01-21 06:57:00|186682.2|186552.2|186674|186544|186682.2|186552.2|186673.9|186543.9|5
1737442630000|2025-01-21 06:57:10|186674.2|186544.2|186680|186550|186680|186550|186673.3|186543.3|4
1737442640000|2025-01-21 06:57:20|186679.4|186549.4|186680.2|186550.2|186680.3|186550.3|186678.9|186548.9|6
1737442650000|2025-01-21 06:57:30|186680.4|186550.4|186680.2|186550.2|186680.4|186550.4|186680.2|186550.2|2
1737442660000|2025-01-21 06:57:40|186680.7|186550.7|186680.1|186550.1|186680.7|186550.7|186679.9|186549.9|3
1737442670000|2025-01-21 06:57:50|186679.6|186549.6|186674.5|186544.5|186680.4|186550.4|186674.2|186544.2|9
1737442680000|2025-01-21 06:58:00|186674.7|186544.7|186673.7|186543.7|186680.3|186550.3|186673.4|186543.4|11
1737442690000|2025-01-21 06:58:10|186677.6|186547.6|186677.3|186547.3|186677.8|186547.8|186677|186547|13
1737442700000|2025-01-21 06:58:20|186677.4|186547.4|186677.3|186547.3|186677.4|186547.4|186674.8|186544.8|6
1737442710000|2025-01-21 06:58:30|186677.2|186547.2|186677.3|186547.3|186677.4|186547.4|186677.2|186547.2|3
1737442720000|2025-01-21 06:58:40|186674.7|186544.7|186677.1|186547.1|186677.3|186547.3|186674.6|186544.6|6
1737442730000|2025-01-21 06:58:50|186677|186547|186679|186549|186679|186549|186677|186547|3
1737442740000|2025-01-21 06:59:00|186679.1|186549.1|186677.1|186547.1|186679.1|186549.1|186672.2|186542.2|8
1737442750000|2025-01-21 06:59:10|186677.2|186547.2|186678.2|186548.2|186680.3|186550.3|186677.2|186547.2|7
1737442760000|2025-01-21 06:59:20|186678.1|186548.1|186679.7|186549.7|186679.7|186549.7|186675.2|186545.2|8
1737442770000|2025-01-21 06:59:30|186679.6|186549.6|186679.6|186549.6|186679.8|186549.8|186679.5|186549.5|4
1737442780000|2025-01-21 06:59:40|186679.3|186549.3|186679.6|186549.6|186679.6|186549.6|186679.3|186549.3|4
1737442790000|2025-01-21 06:59:50|186679.5|186549.5|186677.2|186547.2|186679.8|186549.8|186677.2|186547.2|4
1737442800000|2025-01-21 07:00:00|186677.6|186547.6|186686.5|186556.5|186686.5|186556.5|186677.6|186547.6|8
1737442810000|2025-01-21 07:00:10|186685.4|186555.4|186674.9|186544.9|186685.4|186555.4|186674.9|186544.9|3
1737442820000|2025-01-21 07:00:20|186675|186545|186679.8|186549.8|186679.8|186549.8|186674.9|186544.9|9
1737442830000|2025-01-21 07:00:30|186676.4|186546.4|186677.2|186547.2|186677.8|186547.8|186676|186546|7
1737442840000|2025-01-21 07:00:40|186676.6|186546.6|186681.3|186551.3|186681.7|186551.7|186675|186545|8
1737442850000|2025-01-21 07:00:50|186681.7|186551.7|186674.1|186544.1|186681.7|186551.7|186674.1|186544.1|4
1737442860000|2025-01-21 07:01:00|186673.8|186543.8|186608.6|186398.4|186673.8|186543.8|186568.3|186398.4|9
1737442870000|2025-01-21 07:01:10|186607.3|186398.8|186616.1|186401.9|186616.1|186405.2|186607.3|186395.3|19
1737442880000|2025-01-21 07:01:20|186615.3|186402|186611.9|186402.7|186619.8|186402.9|186611.9|186398.3|15
1737442890000|2025-01-21 07:01:30|186573.7|186443.7|186569.2|186439.2|186605|186453.1|186568.7|186402.5|18
1737442900000|2025-01-21 07:01:40|186568.9|186438.9|186559.5|186429.5|186569.3|186439.3|186559.2|186429.2|18
1737442910000|2025-01-21 07:01:50|186559.3|186429.3|186559.3|186429.3|186560.3|186430.3|186558.9|186428.9|22
1737442920000|2025-01-21 07:02:00|186554.9|186424.9|186533|186403|186554.9|186424.9|186533|186403|5
1737442930000|2025-01-21 07:02:10|186533.3|186403.3|186538.5|186408.5|186538.7|186408.7|186533|186403|6
1737442940000|2025-01-21 07:02:20|186537|186407|186536.3|186406.3|186538.5|186408.5|186536.3|186406.3|6
1737442950000|2025-01-21 07:02:30|186531.9|186401.9|186530.2|186400.2|186531.9|186401.9|186520.6|186390.6|14
1737442960000|2025-01-21 07:02:40|186436.4|186306.4|186439.1|186309.1|186439.7|186309.7|186436.4|186306.4|5
1737442970000|2025-01-21 07:02:50|186439|186309|186440.6|186310.6|186440.6|186310.6|186439|186309|2
1737442980000|2025-01-21 07:03:00|186438.8|186308.8|186419.6|186289.6|186438.8|186308.8|186377.7|186247.7|26
1737442990000|2025-01-21 07:03:10|186419.2|186289.2|186430.1|186300.1|186430.3|186300.3|186419.2|186289.2|13
1737443000000|2025-01-21 07:03:20|186430.5|186300.5|186423.3|186293.3|186430.5|186300.5|186423.3|186293.3|7
1737443010000|2025-01-21 07:03:30|186422.9|186292.9|186372.4|186242.4|186422.9|186292.9|186372.4|186242.4|8
1737443020000|2025-01-21 07:03:40|186371.9|186241.9|186371|186241|186374.5|186244.5|186371|186241|6
1737443030000|2025-01-21 07:03:50|186370.9|186240.9|186376.5|186246.5|186376.5|186246.5|186370.9|186240.9|8
1737443040000|2025-01-21 07:04:00|186384.6|186254.6|186388.3|186258.3|186390.9|186260.9|186377.7|186247.7|15
1737443050000|2025-01-21 07:04:10|186377.4|186247.4|186378.5|186248.5|186380.8|186250.8|186372.4|186242.4|12
1737443060000|2025-01-21 07:04:20|186375.3|186245.3|186374.7|186244.7|186378.2|186248.2|186372.2|186242.2|10
1737443070000|2025-01-21 07:04:30|186375.1|186245.1|186414.1|186284.1|186414.1|186284.1|186375.1|186245.1|12
1737443080000|2025-01-21 07:04:40|186408.2|186278.2|186384.7|186254.7|186408.6|186278.6|186376.8|186246.8|13
1737443090000|2025-01-21 07:04:50|186384.9|186254.9|186415.3|186285.3|186422.5|186292.5|186384.9|186254.9|13
1737443100000|2025-01-21 07:05:00|186415.5|186285.5|186418.3|186288.3|186420.8|186290.8|186408.4|186278.4|14
1737443110000|2025-01-21 07:05:10|186414.7|186284.7|186424.6|186294.6|186424.6|186294.6|186414.7|186284.7|9
1737443120000|2025-01-21 07:05:20|186424.1|186294.1|186420.9|186290.9|186424.9|186314.8|186400.3|186290.9|19
1737443130000|2025-01-21 07:05:30|186424.5|186294.5|186429.2|186299.2|186430.1|186300.1|186424.5|186294.5|15
1737443140000|2025-01-21 07:05:40|186429.8|186299.8|186427.6|186297.6|186429.8|186299.8|186425.8|186295.8|8
1737443150000|2025-01-21 07:05:50|186426.8|186296.8|186430.9|186300.9|186431.8|186301.8|186419.1|186289.1|23
1737443160000|2025-01-21 07:06:00|186431.1|186301.1|186420.1|186290.1|186431.5|186301.5|186420.1|186290.1|16
1737443170000|2025-01-21 07:06:10|186420.2|186290.2|186414.8|186284.8|186420.2|186290.2|186410.2|186280.2|15
1737443180000|2025-01-21 07:06:20|186414.5|186284.5|186416|186286|186417.5|186287.5|186414.3|186284.3|20
1737443190000|2025-01-21 07:06:30|186415.9|186285.9|186423.3|186293.3|186430.7|186300.7|186414.8|186284.8|18
1737443200000|2025-01-21 07:06:40|186422.8|186292.8|186417.7|186287.7|186422.9|186292.9|186417.6|186287.6|19
1737443210000|2025-01-21 07:06:50|186417.9|186287.9|186418.8|186288.8|186421.2|186291.2|186417.9|186287.9|16
1737443220000|2025-01-21 07:07:00|186426.8|186296.8|186407|186317|186427.5|186318.3|186407|186292.2|19
1737443230000|2025-01-21 07:07:10|186407.4|186317.4|186379.1|186249.1|186484.1|186369.6|186379.1|186249.1|27
1737443240000|2025-01-21 07:07:20|186378.5|186248.5|186408.2|186278.2|186416.7|186286.7|186378.5|186248.5|16
1737443250000|2025-01-21 07:07:30|186411.7|186281.7|186409.2|186279.2|186412.1|186308.4|186389.9|186277.1|25
1737443260000|2025-01-21 07:07:40|186409|186279|186389.5|186259.5|186411.9|186281.9|186386.4|186256.4|17
1737443270000|2025-01-21 07:07:50|186389.4|186259.4|186364.7|186274.7|186389.4|186278.2|186364.7|186255.9|12
1737443280000|2025-01-21 07:08:00|186364.5|186274.5|186376.6|186286.6|186376.6|186286.6|186364.5|186274.5|9
1737443290000|2025-01-21 07:08:10|186403.3|186273.3|186393.4|186303.4|186418.5|186304.5|186386.2|186273.3|16
1737443300000|2025-01-21 07:08:20|186393.9|186303.9|186381.6|186291.6|186398|186308|186380.7|186290.7|14
1737443310000|2025-01-21 07:08:30|186384.2|186294.2|186377.7|186287.7|186395.3|186305.3|186374.4|186284.4|9
1737443320000|2025-01-21 07:08:40|186373.3|186283.3|186365.1|186275.1|186381|186291|186364.9|186274.9|9
1737443330000|2025-01-21 07:08:50|186365|186275|186366.5|186276.5|186368.2|186278.2|186364.9|186274.9|9
1737443340000|2025-01-21 07:09:00|186365.5|186275.5|186346.5|186256.5|186366.5|186276.5|186345.5|186255.5|20
1737443350000|2025-01-21 07:09:10|186346.8|186256.8|186372.3|186282.3|186375.4|186285.4|186346.8|186256.8|15
1737443360000|2025-01-21 07:09:20|186372.4|186282.4|186431|186301|186431.2|186306.2|186369.1|186279.1|11
1737443370000|2025-01-21 07:09:30|186430.8|186300.8|186406.9|186316.9|186437.2|186334.2|186406.8|186298.5|15
1737443380000|2025-01-21 07:09:40|186406.8|186316.8|186408.5|186318.5|186411.9|186321.9|186402.7|186312.7|13
1737443390000|2025-01-21 07:09:50|186407.4|186317.4|186409.6|186319.6|186413.6|186323.6|186405.1|186315.1|17
1737443400000|2025-01-21 07:10:00|186414.7|186324.7|186406.5|186316.5|186417|186327|186403.2|186313.2|17
1737443410000|2025-01-21 07:10:10|186409.3|186319.3|186391.8|186301.8|186409.3|186319.3|186391.8|186301.8|17
1737443420000|2025-01-21 07:10:20|186399.1|186309.1|186403.3|186273.3|186416.7|186309.1|186399.1|186270|23
1737443430000|2025-01-21 07:10:30|186403.4|186273.4|186381.6|186291.6|186408.7|186291.6|186379.4|186262.9|12
1737443440000|2025-01-21 07:10:40|186381.9|186291.9|186380.8|186290.8|186382.3|186292.3|186378.9|186288.9|16
1737443450000|2025-01-21 07:10:50|186380.6|186290.6|186173.3|186043.3|186406.6|186290.6|186173.3|186043.3|25
1737443460000|2025-01-21 07:11:00|186170.5|186040.5|186135.8|186005.8|186170.5|186040.5|186129.9|185999.9|15
1737443470000|2025-01-21 07:11:10|186133|186003|186104.7|185974.7|186133|186003|186104.7|185974.7|9
1737443480000|2025-01-21 07:11:20|186117.9|185987.9|186098.3|185968.3|186120.7|185990.7|186096.2|185966.2|22
1737443490000|2025-01-21 07:11:30|186098.8|185968.8|186103.7|185973.7|186117.6|185987.6|186098.5|185968.5|14
1737443500000|2025-01-21 07:11:40|186105|185975|186103.1|185973.1|186115.5|185985.5|186089.5|185959.5|15
1737443510000|2025-01-21 07:11:50|186103|185973|186141.4|185940.1|186141.4|185975.9|186103|185937.2|10
1737443520000|2025-01-21 07:12:00|186143.9|185942.6|186327.2|186116.7|186338|186135.1|186111.4|185942.6|23
1737443530000|2025-01-21 07:12:10|186326.6|186117.5|186329.6|186119.6|186332.4|186120.1|186326.6|186117.5|6
1737443540000|2025-01-21 07:12:20|186326.2|186116.1|186319.1|186109.1|186326.2|186116.9|186318.6|186109.1|15
1737443550000|2025-01-21 07:12:30|186317.2|186106.9|186310.2|186102.1|186321.7|186112|186310.2|186102.1|10
1737443560000|2025-01-21 07:12:40|186309.7|186102.4|186305.3|186096.7|186310.9|186104.7|186305.3|186096.7|8
1737443570000|2025-01-21 07:12:50|186251.3|186020.1|186231.1|186017.2|186251.3|186025|186215.9|186007.4|24
1737443580000|2025-01-21 07:13:00|186230.4|186017.6|186151.3|185944.8|186230.4|186035.2|186130.4|185934.1|29
1737443590000|2025-01-21 07:13:10|186114.6|185984.6|186118.5|185988.5|186160.4|186008|186111|185956.3|20
1737443600000|2025-01-21 07:13:20|186118.6|185988.6|186122|185992|186125.5|185995.5|186118.5|185988.5|16
1737443610000|2025-01-21 07:13:30|186122.5|185992.5|186158.4|186028.4|186158.4|186028.4|186119.5|185989.5|18
1737443620000|2025-01-21 07:13:40|186160.8|186030.8|186237.6|186028|186237.6|186065.5|186160|186028|14
1737443630000|2025-01-21 07:13:50|186238.3|186026.6|186200|186070|186241|186086.1|186194.6|186022|18
1737443640000|2025-01-21 07:14:00|186239.5|186036.8|186207.9|186077.9|186246|186090.4|186203.2|186029.6|25
1737443650000|2025-01-21 07:14:10|186207.7|186077.7|186197.9|186067.9|186208.3|186078.3|186197.9|186067.9|10
1737443660000|2025-01-21 07:14:20|186196.1|186066.1|186198|186068|186200.2|186070.2|186194.2|186064.2|14
1737443670000|2025-01-21 07:14:30|186198.1|186068.1|186197.6|186067.6|186199.4|186069.4|186197.6|186067.6|16
1737443680000|2025-01-21 07:14:40|186196.8|186066.8|186211.5|186081.5|186213.1|186083.1|186196.8|186066.8|18
1737443690000|2025-01-21 07:14:50|186211.6|186081.6|186210.4|186080.4|186211.7|186081.7|186210.2|186080.2|16
1737443700000|2025-01-21 07:15:00|186210.3|186080.3|186271.1|186141.1|186271.1|186141.1|186198.4|186068.4|24
1737443710000|2025-01-21 07:15:10|186383.3|186145.4|186264.8|186134.8|186383.3|186145.4|186243.5|186076.3|21
1737443720000|2025-01-21 07:15:20|186264.9|186134.9|186253.4|186123.4|186264.9|186134.9|186252.4|186122.4|10
1737443730000|2025-01-21 07:15:30|186253.2|186123.2|186253.4|186123.4|186253.4|186123.4|186253.2|186123.2|2
1737443740000|2025-01-21 07:15:40|186253.6|186123.6|186246.1|186116.1|186255.4|186125.4|186245.3|186115.3|13
1737443750000|2025-01-21 07:15:50|186243.1|186113.1|186241.7|186111.7|186243.1|186113.1|186240.2|186110.2|12
1737443760000|2025-01-21 07:16:00|186241.2|186111.2|186201.7|186071.7|186256.9|186111.2|186201.7|186048.3|18
1737443770000|2025-01-21 07:16:10|186201.8|186071.8|186317.7|186187.7|186320.4|186190.4|186197.5|186067.5|21
1737443780000|2025-01-21 07:16:20|186318.1|186188.1|186334.1|186204.1|186336.3|186206.3|186318.1|186188.1|12
1737443790000|2025-01-21 07:16:30|186334|186204|186334|186204|186335.1|186205.1|186333.8|186203.8|15
1737443800000|2025-01-21 07:16:40|186338.1|186208.1|186340.4|186210.4|186343.5|186213.5|186334.5|186204.5|17
1737443810000|2025-01-21 07:16:50|186335.2|186205.2|186326.3|186196.3|186335.2|186205.2|186323.9|186193.9|10
1737443820000|2025-01-21 07:17:00|186326.1|186196.1|186333.2|186203.2|186338.9|186208.9|186325.3|186195.3|21
1737443830000|2025-01-21 07:17:10|186332.7|186202.7|186328.5|186198.5|186333.4|186203.4|186326.9|186196.9|14
1737443840000|2025-01-21 07:17:20|186328.6|186198.6|186318.4|186188.4|186328.6|186198.6|186315.7|186185.7|18
1737443850000|2025-01-21 07:17:30|186318.7|186188.7|186312.1|186182.1|186319.6|186189.6|186312.1|186182.1|17
1737443860000|2025-01-21 07:17:40|186320|186190|186316.3|186186.3|186320|186190|186316.3|186186.3|2
1737443870000|2025-01-21 07:17:50|186316.2|186186.2|186319.8|186189.8|186319.8|186189.8|186314|186184|11
1737443880000|2025-01-21 07:18:00|186319.6|186189.6|186326|186196|186330.8|186200.8|186310.2|186180.2|24
1737443890000|2025-01-21 07:18:10|186326.3|186196.3|186337.4|186207.4|186343.1|186213.1|186326.3|186196.3|21
1737443900000|2025-01-21 07:18:20|186330.6|186200.6|186328.2|186198.2|186334.9|186204.9|186325|186195|14
1737443910000|2025-01-21 07:18:30|186329.9|186199.9|186329.8|186199.8|186330.7|186200.7|186329.8|186199.8|5
1737443920000|2025-01-21 07:18:40|186329.3|186199.3|186322.1|186192.1|186329.3|186199.3|186309.6|186179.6|13
1737443930000|2025-01-21 07:18:50|186322.3|186192.3|186300.7|186170.7|186339.9|186209.9|186300.7|186170.7|22
1737443940000|2025-01-21 07:19:00|186307.4|186177.4|186337.7|186207.7|186338.5|186208.5|186307.4|186177.4|10
1737443950000|2025-01-21 07:19:10|186337.8|186207.8|186353.7|186223.7|186357.3|186227.3|186335.2|186205.2|15
1737443960000|2025-01-21 07:19:20|186353|186223|186357|186227|186361.1|186231.1|186351.5|186221.5|15
1737443970000|2025-01-21 07:19:30|186356.9|186226.9|186341.5|186211.5|186357.7|186227.7|186341.4|186211.4|15
1737443980000|2025-01-21 07:19:40|186341.3|186211.3|186341.7|186211.7|186348|186218|186338.3|186208.3|17
1737443990000|2025-01-21 07:19:50|186342|186212|186342|186212|186351.6|186221.6|186342|186212|11
1737444000000|2025-01-21 07:20:00|186341.6|186211.6|186337.9|186207.9|186345.7|186215.7|186336.7|186206.7|21
1737444010000|2025-01-21 07:20:10|186337.5|186207.5|186342.8|186212.8|186343.5|186213.5|186337.4|186207.4|15
1737444020000|2025-01-21 07:20:20|186344.7|186214.7|186370.6|186240.6|186370.6|186240.6|186323|186213.5|18
1737444030000|2025-01-21 07:20:30|186370.3|186240.3|186370.9|186240.9|186375|186245|186370.3|186240.3|16
1737444040000|2025-01-21 07:20:40|186370.6|186240.6|186354.2|186224.2|186373.9|186243.9|186353.1|186223.1|19
1737444050000|2025-01-21 07:20:50|186358.9|186228.9|186362.1|186232.1|186363.7|186233.7|186358.9|186228.9|12
1737444060000|2025-01-21 07:21:00|186361.8|186231.8|186370.5|186240.5|186370.8|186240.8|186361.8|186231.8|15
1737444070000|2025-01-21 07:21:10|186370.6|186240.6|186365.5|186235.5|186371|186241|186365.4|186235.4|7
1737444080000|2025-01-21 07:21:20|186365.3|186235.3|186364.7|186234.7|186367.2|186237.2|186361.9|186231.9|16
1737444090000|2025-01-21 07:21:30|186364.4|186234.4|186365|186235|186365|186235|186364.4|186234.4|5
1737444100000|2025-01-21 07:21:40|186364.8|186234.8|186347.5|186217.5|186364.8|186234.8|186346.8|186216.8|21
1737444110000|2025-01-21 07:21:50|186347.8|186217.8|186357.3|186227.3|186359.5|186229.5|186347.6|186217.6|21
1737444120000|2025-01-21 07:22:00|186357.2|186227.2|186360.8|186230.8|186367|186237|186333|186203|22
1737444130000|2025-01-21 07:22:10|186356.8|186226.8|186356.4|186226.4|186356.8|186226.8|186356.2|186226.2|4
1737444140000|2025-01-21 07:22:20|186359|186229|186415.5|186210.6|186416.3|186254.3|186358.1|186209.1|27
1737444150000|2025-01-21 07:22:30|186380.9|186250.9|186370.8|186240.8|186415.4|186250.9|186370.3|186212.9|21
1737444160000|2025-01-21 07:22:40|186373.1|186243.1|186415.1|186212.4|186418.4|186249.2|186370.2|186207.3|18
1737444170000|2025-01-21 07:22:50|186415.5|186250|186357|186227|186418.7|186250|186356.6|186202.6|25
1737444180000|2025-01-21 07:23:00|186356.8|186226.8|186355.8|186225.8|186357|186227|186355.1|186225.1|4
1737444190000|2025-01-21 07:23:10|186391.8|186190.2|186358.8|186228.8|186391.8|186229.3|186358.8|186190.2|6
1737444200000|2025-01-21 07:23:20|186359.3|186229.3|186413.3|186207.5|186415.3|186246.4|186352.2|186207.2|25
1737444210000|2025-01-21 07:23:30|186415.1|186207.2|186373|186243|186415.7|186251.3|186364.6|186204.3|22
1737444220000|2025-01-21 07:23:40|186372.9|186242.9|186364.3|186234.3|186398.3|186242.9|186352.3|186185.4|25
1737444230000|2025-01-21 07:23:50|186364.7|186234.7|186368.8|186238.8|186404.6|186240.2|186363.7|186203|25
1737444240000|2025-01-21 07:24:00|186369.3|186239.3|186368.8|186238.8|186373.5|186243.5|186368.6|186238.6|23
1737444250000|2025-01-21 07:24:10|186369.5|186239.5|186395.3|186265.3|186429.3|186267.2|186366.5|186209.1|30
1737444260000|2025-01-21 07:24:20|186391.6|186261.6|186398|186268|186398|186268|186390.9|186260.9|25
1737444270000|2025-01-21 07:24:30|186403.2|186273.2|186568.4|186363.5|186568.4|186363.5|186403.2|186273.2|22
1737444280000|2025-01-21 07:24:40|186567.9|186357.1|186565.5|186352.5|186568.7|186358.8|186565.5|186352.5|9
1737444290000|2025-01-21 07:24:50|186565.9|186352.9|186567.3|186352.3|186567.7|186353.4|186565.9|186352.3|10
1737444300000|2025-01-21 07:25:00|186566.9|186352.7|186564.8|186352.8|186566.9|186357.4|186564.5|186352|12
1737444310000|2025-01-21 07:25:10|186561.9|186356.2|186546.4|186341.3|186564.8|186399|186528.8|186339.6|16
1737444320000|2025-01-21 07:25:20|186522.4|186392.4|186590.6|186389.1|186592|186426|186522.4|186388.2|19
1737444330000|2025-01-21 07:25:30|186590|186388.9|186589.4|186379.3|186590|186422.5|186551.5|186379.3|19
1737444340000|2025-01-21 07:25:40|186585.6|186381.8|186531.7|186401.7|186589.7|186420.3|186526.2|186356|22
1737444350000|2025-01-21 07:25:50|186530.9|186400.9|186521.8|186391.8|186530.9|186400.9|186521.8|186391.8|13
1737444360000|2025-01-21 07:26:00|186514.8|186384.8|186506.5|186376.5|186516.6|186386.6|186503.2|186373.2|19
1737444370000|2025-01-21 07:26:10|186507.1|186377.1|186493.7|186363.7|186507.1|186377.1|186493.7|186363.7|12
1737444380000|2025-01-21 07:26:20|186494|186364|186493.4|186363.4|186497.7|186367.7|186492|186362|18
1737444390000|2025-01-21 07:26:30|186491.8|186361.8|186571.5|186328.5|186575|186373.1|186454.9|186292.4|26
1737444400000|2025-01-21 07:26:40|186570.7|186329.5|186549.2|186340.5|186574.8|186340.5|186549.2|186304.9|25
1737444410000|2025-01-21 07:26:50|186547.8|186342|186558|186324.6|186570.3|186342|186545.4|186300.1|25
1737444420000|2025-01-21 07:27:00|186553.1|186316.5|186532|186299.2|186554.7|186321.1|186530.5|186298.5|31
1737444430000|2025-01-21 07:27:10|186531.4|186299|186537.4|186295.8|186538.4|186299.4|186527.8|186294.9|22
1737444440000|2025-01-21 07:27:20|186536.8|186299|186558.1|186330.1|186558.1|186330.2|186536.8|186299|14
1737444450000|2025-01-21 07:27:30|186556.9|186329.9|186560.7|186328.3|186561.7|186332.6|186556.9|186322|19
1737444460000|2025-01-21 07:27:40|186560.2|186328.7|186572.8|186308.6|186573.1|186328.7|186559.4|186308.6|5
1737444470000|2025-01-21 07:27:50|186572.1|186306.4|186541.8|186307.7|186572.1|186319.5|186539.3|186303.2|29
1737444480000|2025-01-21 07:28:00|186541.2|186307.9|186544.3|186310.8|186544.3|186311|186539.6|186305.3|22
1737444490000|2025-01-21 07:28:10|186543.7|186310.4|186567.6|186328.3|186573|186329.7|186543.7|186305.6|18
1737444500000|2025-01-21 07:28:20|186567.3|186328.8|186567.1|186338.1|186570.4|186338.5|186564.7|186326|17
1737444510000|2025-01-21 07:28:30|186566.2|186338.9|186602.6|186472.6|186646.8|186472.6|186566.2|186338.9|22
1737444520000|2025-01-21 07:28:40|186602.5|186472.5|186604.6|186474.6|186604.6|186474.6|186601.9|186471.9|16
1737444530000|2025-01-21 07:28:50|186604.7|186474.7|186600.9|186470.9|186604.7|186474.7|186600.9|186470.9|10
1737444540000|2025-01-21 07:29:00|186599.2|186469.2|186519.2|186389.2|186599.3|186469.3|186518.9|186344.8|23
1737444550000|2025-01-21 07:29:10|186519.3|186389.3|186519.2|186389.2|186520.6|186390.6|186512.3|186382.3|18
1737444560000|2025-01-21 07:29:20|186515.7|186385.7|186514.7|186384.7|186516.1|186386.1|186514.5|186384.5|17
1737444570000|2025-01-21 07:29:30|186515.8|186385.8|186516.7|186386.7|186521.5|186391.5|186515.8|186385.8|21
1737444580000|2025-01-21 07:29:40|186516.4|186386.4|186517.7|186387.7|186517.7|186387.7|186516.2|186386.2|7
1737444590000|2025-01-21 07:29:50|186517.4|186387.4|186514.5|186384.5|186518.9|186388.9|186513.7|186383.7|15
1737444600000|2025-01-21 07:30:00|186513.4|186383.4|186563.8|186433.8|186600.9|186438.7|186513.4|186383.4|28
1737444610000|2025-01-21 07:30:10|186566.2|186436.2|186571.8|186441.8|186573.9|186443.9|186566.2|186436.2|27
1737444620000|2025-01-21 07:30:20|186568.6|186438.6|186570|186440|186572.8|186442.8|186558.8|186428.8|21
1737444630000|2025-01-21 07:30:30|186566.8|186436.8|186505.6|186375.6|186570.5|186440.5|186463.7|186333.7|26
1737444640000|2025-01-21 07:30:40|186505.2|186375.2|186355.2|186225.2|186505.8|186375.8|186348.7|186218.7|24
1737444650000|2025-01-21 07:30:50|186353.7|186223.7|186402.1|186272.1|186403.9|186273.9|186353.7|186223.7|23
1737444660000|2025-01-21 07:31:00|186401.9|186271.9|186420.5|186290.5|186422.5|186292.5|186401.9|186271.9|21
1737444670000|2025-01-21 07:31:10|186421|186291|186427.8|186297.8|186427.8|186297.8|186421|186291|6
1737444680000|2025-01-21 07:31:20|186428|186298|186411.5|186321.5|186428|186324.8|186404.4|186297.8|8
1737444690000|2025-01-21 07:31:30|186411.3|186321.3|186412.8|186322.8|186412.8|186322.8|186407.9|186317.9|13
1737444700000|2025-01-21 07:31:40|186412.6|186322.6|186418.2|186328.2|186419.4|186329.4|186412.3|186322.3|9
1737444710000|2025-01-21 07:31:50|186418.1|186328.1|186418.3|186328.3|186419.4|186329.4|186416.4|186326.4|8
1737444720000|2025-01-21 07:32:00|186418.2|186328.2|186408.7|186318.7|186418.2|186328.2|186408.5|186318.5|14
1737444730000|2025-01-21 07:32:10|186408.8|186318.8|186449.4|186359.4|186475.2|186364.9|186408.8|186318.8|22
1737444740000|2025-01-21 07:32:20|186449.8|186359.8|186433.6|186343.6|186462.5|186359.8|186427.9|186320.1|22
1737444750000|2025-01-21 07:32:30|186433.3|186343.3|186433.2|186303.2|186442|186343.3|186416.5|186300.1|20
1737444760000|2025-01-21 07:32:40|186432.7|186302.7|186413.2|186323.2|186432.7|186324.7|186409.3|186302.7|10
1737444770000|2025-01-21 07:32:50|186412.8|186322.8|186337|186247|186412.8|186322.8|186336.6|186246.6|15
1737444780000|2025-01-21 07:33:00|186336.9|186246.9|186362.3|186272.3|186364.6|186272.3|186336.9|186230.2|26
1737444790000|2025-01-21 07:33:10|186362.5|186272.5|186340.7|186250.7|186362.5|186272.5|186338.6|186248.6|17
1737444800000|2025-01-21 07:33:20|186340.5|186250.5|186341.9|186211.9|186351.9|186250.5|186295.3|186170.5|28
1737444810000|2025-01-21 07:33:30|186341.3|186211.3|186328|186198|186341.4|186211.4|186328|186198|20
1737444820000|2025-01-21 07:33:40|186327.4|186197.4|186337.7|186207.7|186337.7|186207.7|186323.1|186193.1|26
1737444830000|2025-01-21 07:33:50|186337.5|186207.5|186343.2|186213.2|186343.2|186213.2|186332|186202|21
1737444840000|2025-01-21 07:34:00|186343.3|186213.3|186343.5|186213.5|186343.5|186213.5|186343.1|186213.1|7
1737444850000|2025-01-21 07:34:10|186344|186214|186332.1|186202.1|186344|186214|186312.7|186182.7|26
1737444860000|2025-01-21 07:34:20|186335.6|186205.6|186324.8|186194.8|186341.7|186211.7|186322.8|186192.8|20
1737444870000|2025-01-21 07:34:30|186316.1|186186.1|186311|186181|186320.3|186190.3|186306.9|186176.9|21
1737444880000|2025-01-21 07:34:40|186313.1|186183.1|186305.4|186175.4|186313.7|186183.7|186304.3|186174.3|14
1737444890000|2025-01-21 07:34:50|186306.7|186176.7|186314.4|186184.4|186314.4|186184.4|186302.7|186172.7|23
1737444900000|2025-01-21 07:35:00|186315.7|186185.7|186314.6|186184.6|186315.7|186185.7|186309.7|186179.7|11
1737444910000|2025-01-21 07:35:10|186313.7|186183.7|186323.1|186193.1|186323.9|186193.9|186313.7|186183.7|26
1737444920000|2025-01-21 07:35:20|186322.3|186192.3|186320.5|186190.5|186322.6|186192.6|186317.4|186187.4|14
1737444930000|2025-01-21 07:35:30|186320.1|186190.1|186338.8|186208.8|186339.8|186209.8|186320.1|186190.1|19
1737444940000|2025-01-21 07:35:40|186338.9|186208.9|186339.5|186209.5|186340.3|186210.3|186338|186208|13
1737444950000|2025-01-21 07:35:50|186339.6|186209.6|186338.1|186208.1|186339.6|186209.6|186337.4|186207.4|13
1737444960000|2025-01-21 07:36:00|186338.3|186208.3|186344.8|186214.8|186350|186220|186338.3|186208.3|25
1737444970000|2025-01-21 07:36:10|186344.6|186214.6|186333.5|186203.5|186344.8|186214.8|186332.1|186202.1|12
1737444980000|2025-01-21 07:36:20|186332.6|186202.6|186360.1|186230.1|186360.2|186230.2|186329.3|186199.3|23
1737444990000|2025-01-21 07:36:30|186360.4|186230.4|186356.7|186226.7|186360.8|186230.8|186356.7|186226.7|15
1737445000000|2025-01-21 07:36:40|186356.9|186226.9|186359.4|186229.4|186359.4|186229.4|186356.9|186226.9|14
1737445010000|2025-01-21 07:36:50|186359.9|186229.9|186409.6|186209.4|186414.9|186244.8|186359.4|186202.2|27
1737445020000|2025-01-21 07:37:00|186374.7|186244.7|186413.6|186206.7|186413.6|186245|186374.4|186206.7|27
1737445030000|2025-01-21 07:37:10|186413.4|186208.3|186358.9|186228.9|186413.8|186246.4|186358.7|186192.9|23
1737445040000|2025-01-21 07:37:20|186356.7|186226.7|186340.7|186210.7|186357|186227|186338.9|186208.9|25
1737445050000|2025-01-21 07:37:30|186341.8|186211.8|186343.3|186213.3|186344.2|186214.2|186339.8|186209.8|23
1737445060000|2025-01-21 07:37:40|186344|186214|186395.4|186190.4|186395.4|186227.3|186344|186190.4|26
1737445070000|2025-01-21 07:37:50|186363.8|186233.8|186352.2|186222.2|186364.3|186234.3|186352.2|186222.2|16
1737445080000|2025-01-21 07:38:00|186352|186222|186358.5|186228.5|186359.9|186229.9|186351.5|186221.5|17
1737445090000|2025-01-21 07:38:10|186358.7|186228.7|186354.3|186224.3|186358.7|186228.7|186354.3|186224.3|8
1737445100000|2025-01-21 07:38:20|186353.8|186223.8|186356.5|186226.5|186356.6|186226.6|186353.6|186223.6|12
1737445110000|2025-01-21 07:38:30|186356.6|186226.6|186355.7|186225.7|186356.9|186226.9|186355.7|186225.7|8
1737445120000|2025-01-21 07:38:40|186356|186226|186359.6|186229.6|186359.6|186229.6|186356|186226|8
1737445130000|2025-01-21 07:38:50|186359.9|186229.9|186362.1|186232.1|186362.9|186232.9|186359.9|186229.9|11
1737445140000|2025-01-21 07:39:00|186362.3|186232.3|186366.2|186236.2|186366.2|186236.2|186362.1|186232.1|9
1737445150000|2025-01-21 07:39:10|186366.3|186236.3|186339.2|186209.2|186366.3|186236.3|186338.8|186208.8|18
1737445160000|2025-01-21 07:39:20|186339.3|186209.3|186342.5|186212.5|186342.5|186212.5|186337.5|186207.5|13
1737445170000|2025-01-21 07:39:30|186342.6|186212.6|186345|186215|186345.1|186215.1|186342.5|186212.5|8
1737445180000|2025-01-21 07:39:40|186344.7|186214.7|186349.3|186219.3|186349.3|186219.3|186341.9|186211.9|14
1737445190000|2025-01-21 07:39:50|186349.4|186219.4|186337.8|186207.8|186351.5|186221.5|186335.4|186205.4|10
1737445200000|2025-01-21 07:40:00|186337.7|186207.7|186355|186225|186358.7|186228.7|186337.7|186207.7|19
1737445210000|2025-01-21 07:40:10|186355.1|186225.1|186354.7|186224.7|186355.1|186225.1|186352.5|186222.5|6
1737445220000|2025-01-21 07:40:20|186354.6|186224.6|186352.4|186222.4|186354.6|186224.6|186350.4|186220.4|17
1737445230000|2025-01-21 07:40:30|186350.7|186220.7|186351.1|186221.1|186353.2|186223.2|186349.6|186219.6|16
1737445240000|2025-01-21 07:40:40|186352.2|186222.2|186368.7|186238.7|186369.5|186239.5|186352.2|186222.2|19
1737445250000|2025-01-21 07:40:50|186368.3|186238.3|186384.6|186254.6|186384.6|186254.6|186368.3|186238.3|6
1737445260000|2025-01-21 07:41:00|186388.5|186258.5|186386.7|186256.7|186394.7|186264.7|186386.7|186256.7|11
1737445270000|2025-01-21 07:41:10|186386|186256|186386.5|186256.5|186392.6|186262.6|186384.2|186254.2|20
1737445280000|2025-01-21 07:41:20|186386.2|186256.2|186385.2|186255.2|186386.9|186256.9|186384.2|186254.2|16
1737445290000|2025-01-21 07:41:30|186383.1|186253.1|186384.9|186254.9|186384.9|186254.9|186383.1|186253.1|7
1737445300000|2025-01-21 07:41:40|186385.1|186255.1|186378.9|186248.9|186385.1|186255.1|186377.3|186247.3|15
1737445310000|2025-01-21 07:41:50|186378|186248|186377.1|186247.1|186378.3|186248.3|186376.6|186246.6|7
1737445320000|2025-01-21 07:42:00|186377.4|186247.4|186383.9|186253.9|186387.1|186257.1|186376.9|186246.9|15
1737445330000|2025-01-21 07:42:10|186383.3|186253.3|186379.9|186249.9|186383.3|186253.3|186379.8|186249.8|7
1737445340000|2025-01-21 07:42:20|186379.6|186249.6|186377.7|186247.7|186379.6|186249.6|186376.6|186246.6|17
1737445350000|2025-01-21 07:42:30|186377.6|186247.6|186377.7|186247.7|186377.8|186247.8|186377.4|186247.4|5
1737445360000|2025-01-21 07:42:40|186377.5|186247.5|186419.8|186200.8|186427.5|186248.7|186375.8|186194.7|14
1737445370000|2025-01-21 07:42:50|186424.8|186197|186398.1|186194.7|186424.8|186204.2|186394.8|186187.7|23
1737445380000|2025-01-21 07:43:00|186398|186195.2|186401.2|186188.4|186413.1|186232.5|186360.9|186186.5|33
1737445390000|2025-01-21 07:43:10|186402.7|186187.8|186359.2|186229.2|186410.9|186230.4|186358.3|186187.2|29
1737445400000|2025-01-21 07:43:20|186351.8|186221.8|186356.2|186226.2|186404|186231.2|186351.1|186176.4|30
1737445410000|2025-01-21 07:43:30|186356.4|186226.4|186354.3|186224.3|186397|186226.8|186354.1|186194.6|14
1737445420000|2025-01-21 07:43:40|186352.9|186222.9|186339.1|186209.1|186372.9|186227.2|186336.6|186172.9|26
1737445430000|2025-01-21 07:43:50|186337.7|186207.7|186333.1|186203.1|186369.3|186207.7|186332.5|186167.8|16
1737445440000|2025-01-21 07:44:00|186336.7|186206.7|186336.1|186206.1|186337.3|186207.3|186336.1|186206.1|11
1737445450000|2025-01-21 07:44:10|186336.3|186206.3|186348.2|186218.2|186348.2|186218.2|186331.1|186201.1|17
1737445460000|2025-01-21 07:44:20|186348.7|186218.7|186350.1|186220.1|186350.3|186220.3|186346.9|186216.9|16
1737445470000|2025-01-21 07:44:30|186349.9|186219.9|186347.9|186217.9|186356.9|186226.9|186347.9|186217.9|16
1737445480000|2025-01-21 07:44:40|186339.9|186209.9|186349.5|186219.5|186349.5|186219.5|186338.4|186208.4|16
1737445490000|2025-01-21 07:44:50|186349.2|186219.2|186348.2|186218.2|186349.7|186219.7|186346.7|186216.7|9
1737445500000|2025-01-21 07:45:00|186324.6|186194.6|186343.8|186213.8|186344.3|186214.3|186320.5|186190.5|22
1737445510000|2025-01-21 07:45:10|186345|186215|186368.3|186238.3|186368.3|186238.3|186345|186215|26
1737445520000|2025-01-21 07:45:20|186368|186238|186356.7|186226.7|186405.1|186275.1|186351.5|186221.5|18
1737445530000|2025-01-21 07:45:30|186350.7|186220.7|186347.4|186217.4|186350.7|186220.7|186342.2|186212.2|22
1737445540000|2025-01-21 07:45:40|186347.6|186217.6|186311.3|186181.3|186348.8|186218.8|186292.9|186162.9|24
1737445550000|2025-01-21 07:45:50|186311.6|186181.6|186315.8|186185.8|186320.8|186190.8|186308.5|186178.5|22
1737445560000|2025-01-21 07:46:00|186316.7|186186.7|186325.7|186195.7|186325.7|186195.7|186313.1|186183.1|22
1737445570000|2025-01-21 07:46:10|186327.1|186197.1|186325.4|186195.4|186327.6|186197.6|186322.9|186192.9|17
1737445580000|2025-01-21 07:46:20|186325.5|186195.5|186322.9|186192.9|186325.6|186195.6|186322.8|186192.8|17
1737445590000|2025-01-21 07:46:30|186321.3|186191.3|186319.6|186189.6|186324.8|186194.8|186317.6|186187.6|14
1737445600000|2025-01-21 07:46:40|186319.5|186189.5|186319.8|186189.8|186319.8|186189.8|186317.5|186187.5|9
1737445610000|2025-01-21 07:46:50|186319.7|186189.7|186340.6|186210.6|186347.1|186217.1|186319.7|186189.7|17
1737445620000|2025-01-21 07:47:00|186333.4|186203.4|186326.3|186196.3|186333.4|186203.4|186323.6|186193.6|16
1737445630000|2025-01-21 07:47:10|186326.2|186196.2|186324.4|186194.4|186326.2|186196.2|186323.9|186193.9|13
1737445640000|2025-01-21 07:47:20|186322.7|186192.7|186319.9|186189.9|186324.7|186194.7|186314.9|186184.9|20
1737445650000|2025-01-21 07:47:30|186321.3|186191.3|186322.4|186192.4|186322.4|186192.4|186320|186190|9
1737445660000|2025-01-21 07:47:40|186322.6|186192.6|186330|186200|186333.5|186203.5|186322.6|186192.6|10
1737445670000|2025-01-21 07:47:50|186330.1|186200.1|186330.4|186200.4|186331.7|186201.7|186330|186200|6
1737445680000|2025-01-21 07:48:00|186329.1|186199.1|186345.8|186215.8|186345.9|186215.9|186324.8|186194.8|20
1737445690000|2025-01-21 07:48:10|186345.7|186215.7|186340.7|186210.7|186345.8|186215.8|186340.7|186210.7|4
1737445700000|2025-01-21 07:48:20|186340.3|186210.3|186344.2|186214.2|186344.4|186214.4|186334.2|186204.2|13
1737445710000|2025-01-21 07:48:30|186344|186214|186344.2|186214.2|186344.4|186214.4|186342.2|186212.2|9
1737445720000|2025-01-21 07:48:40|186344.3|186214.3|186339.8|186209.8|186344.3|186214.3|186339.8|186209.8|12
1737445730000|2025-01-21 07:48:50|186337.7|186207.7|186313.5|186223.5|186342.3|186225.6|186313.5|186207.7|15
1737445740000|2025-01-21 07:49:00|186315.3|186225.3|186310.6|186220.6|186318.8|186228.8|186309.9|186219.9|16
1737445750000|2025-01-21 07:49:10|186312.5|186222.5|186314.1|186224.1|186314.1|186224.1|186312.5|186222.5|6
1737445760000|2025-01-21 07:49:20|186313.6|186223.6|186396.9|186266.9|186411.1|186289.6|186313.6|186223.6|15
1737445770000|2025-01-21 07:49:30|186405.4|186275.4|186422.8|186292.8|186422.9|186292.9|186403.8|186273.8|16
1737445780000|2025-01-21 07:49:40|186426.4|186296.4|186397|186307|186426.4|186310.2|186388.3|186281.5|14
1737445790000|2025-01-21 07:49:50|186397.7|186307.7|186400.8|186310.8|186400.8|186310.8|186397.7|186307.7|8
1737445800000|2025-01-21 07:50:00|186396.4|186306.4|186402.6|186312.6|186404.2|186314.2|186394.3|186304.3|15
1737445810000|2025-01-21 07:50:10|186403|186313|186400.8|186310.8|186403|186313|186384.6|186294.6|12
1737445820000|2025-01-21 07:50:20|186402.7|186312.7|186404.3|186314.3|186405.1|186315.1|186402.7|186312.7|8
1737445830000|2025-01-21 07:50:30|186399.5|186309.5|186399.9|186309.9|186404.3|186314.3|186397.4|186307.4|10
1737445840000|2025-01-21 07:50:40|186399.7|186309.7|186397.9|186307.9|186399.8|186309.8|186397.7|186307.7|4
1737445850000|2025-01-21 07:50:50|186397.3|186307.3|186399.6|186309.6|186404.2|186314.2|186397.3|186307.3|6
1737445860000|2025-01-21 07:51:00|186404.2|186314.2|186402.7|186312.7|186407|186317|186402.7|186312.7|8
1737445870000|2025-01-21 07:51:10|186402.8|186312.8|186403.5|186313.5|186403.5|186313.5|186402.8|186312.8|8
1737445880000|2025-01-21 07:51:20|186405.3|186315.3|186405.1|186315.1|186405.3|186315.3|186405.1|186315.1|2
1737445890000|2025-01-21 07:51:30|186401.6|186311.6|186401.2|186311.2|186401.7|186311.7|186398.7|186308.7|7
1737445900000|2025-01-21 07:51:40|186403.2|186313.2|186396.2|186306.2|186403.2|186313.2|186393.1|186303.1|11
1737445910000|2025-01-21 07:51:50|186395.9|186305.9|186384.3|186294.3|186400.2|186310.2|186384.2|186294.2|10
1737445920000|2025-01-21 07:52:00|186382.4|186292.4|186366.5|186276.5|186382.4|186292.4|186355.6|186265.6|14
1737445930000|2025-01-21 07:52:10|186366.1|186276.1|186367.3|186277.3|186367.3|186277.3|186360.7|186270.7|17
1737445940000|2025-01-21 07:52:20|186367.2|186277.2|186390.4|186300.4|186390.4|186300.4|186361.8|186271.8|19
1737445950000|2025-01-21 07:52:30|186387.6|186297.6|186376.1|186286.1|186387.6|186297.6|186375.1|186285.1|15
1737445960000|2025-01-21 07:52:40|186378.5|186288.5|186377.7|186287.7|186378.5|186288.5|186372.8|186282.8|7
1737445970000|2025-01-21 07:52:50|186372.2|186282.2|186368.8|186278.8|186377.2|186287.2|186367|186277|19
1737445980000|2025-01-21 07:53:00|186366.9|186276.9|186405.8|186315.8|186407.8|186317.8|186366.9|186276.9|20
1737445990000|2025-01-21 07:53:10|186407.7|186317.7|186411.4|186321.4|186411.6|186321.6|186402.5|186312.5|15
1737446000000|2025-01-21 07:53:20|186411.7|186321.7|186400.9|186310.9|186411.8|186321.8|186400.7|186310.7|11
1737446010000|2025-01-21 07:53:30|186401|186311|186404.6|186314.6|186405.1|186315.1|186397|186307|13
1737446020000|2025-01-21 07:53:40|186399.6|186309.6|186405.8|186315.8|186405.8|186315.8|186399.6|186309.6|14
1737446030000|2025-01-21 07:53:50|186405.7|186315.7|186408.7|186318.7|186408.7|186318.7|186401.8|186311.8|15
1737446040000|2025-01-21 07:54:00|186409.8|186319.8|186401.4|186311.4|186410.5|186320.5|186399.4|186309.4|12
1737446050000|2025-01-21 07:54:10|186401.5|186311.5|186404.9|186314.9|186405|186315|186399.8|186309.8|10
1737446060000|2025-01-21 07:54:20|186403.3|186313.3|186403.3|186273.3|186405|186313.3|186387.6|186273.2|23
1737446070000|2025-01-21 07:54:30|186402.6|186272.6|186400.4|186270.4|186404.1|186274.1|186394.2|186264.2|19
1737446080000|2025-01-21 07:54:40|186400.5|186270.5|186400.3|186270.3|186402.9|186272.9|186397.6|186267.6|19
1737446090000|2025-01-21 07:54:50|186401.7|186271.7|186401.6|186271.6|186403.8|186273.8|186399|186269|16
1737446100000|2025-01-21 07:55:00|186403.4|186273.4|186401|186271|186404.7|186274.7|186394.9|186264.9|20
1737446110000|2025-01-21 07:55:10|186401.6|186271.6|186419.7|186289.7|186419.7|186289.7|186390.8|186260.8|12
1737446120000|2025-01-21 07:55:20|186419.8|186289.8|186417.4|186287.4|186420.3|186290.3|186417.1|186287.1|6
1737446130000|2025-01-21 07:55:30|186417.3|186287.3|186422.9|186292.9|186422.9|186292.9|186417.1|186287.1|9
1737446140000|2025-01-21 07:55:40|186421.5|186291.5|186423.2|186293.2|186425.2|186295.2|186421.5|186291.5|12
1737446150000|2025-01-21 07:55:50|186423.5|186293.5|186426.2|186296.2|186429.7|186299.7|186423.5|186293.5|14
1737446160000|2025-01-21 07:56:00|186420.3|186290.3|186419.7|186289.7|186431|186301|186419.7|186289.7|11
1737446170000|2025-01-21 07:56:10|186418.7|186288.7|186427.2|186297.2|186428.5|186298.5|186418.7|186288.7|7
1737446180000|2025-01-21 07:56:20|186427.6|186297.6|186430.4|186300.4|186430.4|186300.4|186427.3|186297.3|9
1737446190000|2025-01-21 07:56:30|186430.1|186300.1|186430.1|186300.1|186431.4|186301.4|186430|186300|10
1737446200000|2025-01-21 07:56:40|186432.1|186302.1|186432.1|186302.1|186432.3|186302.3|186432|186302|6
1737446210000|2025-01-21 07:56:50|186432.2|186302.2|186432.1|186302.1|186432.2|186302.2|186431.9|186301.9|5
1737446220000|2025-01-21 07:57:00|186432.3|186302.3|186432.1|186302.1|186434.9|186304.9|186432.1|186302.1|10
1737446230000|2025-01-21 07:57:10|186432.2|186302.2|186430.3|186300.3|186432.2|186302.2|186430.1|186300.1|5
1737446240000|2025-01-21 07:57:20|186415.1|186325.1|186458.4|186328.4|186465.6|186335.6|186410.8|186320.8|24
1737446250000|2025-01-21 07:57:30|186463.6|186333.6|186464.7|186334.7|186464.7|186334.7|186456.4|186326.4|14
1737446260000|2025-01-21 07:57:40|186464.4|186334.4|186444|186354|186464.5|186358.4|186444|186333.9|6
1737446270000|2025-01-21 07:57:50|186442.9|186352.9|186443.8|186353.8|186444.9|186354.9|186440.4|186350.4|13
1737446280000|2025-01-21 07:58:00|186443.6|186353.6|186435.8|186345.8|186444|186354|186433.4|186343.4|17
1737446290000|2025-01-21 07:58:10|186436.2|186346.2|186409.6|186319.6|186442.1|186352.1|186408.4|186318.4|21
1737446300000|2025-01-21 07:58:20|186407.8|186317.8|186397.9|186307.9|186409.8|186319.8|186397.9|186307.9|31
1737446310000|2025-01-21 07:58:30|186397.7|186307.7|186395.4|186305.4|186397.9|186307.9|186395|186305|11
1737446320000|2025-01-21 07:58:40|186395.3|186305.3|186397.5|186307.5|186397.9|186307.9|186394.9|186304.9|6
1737446330000|2025-01-21 07:58:50|186395.2|186305.2|186392.8|186302.8|186395.4|186305.4|186392.8|186302.8|9
1737446340000|2025-01-21 07:59:00|186393.7|186303.7|186395.9|186305.9|186397.6|186307.6|186393.7|186303.7|16
1737446350000|2025-01-21 07:59:10|186395.8|186305.8|186393.2|186303.2|186396.5|186306.5|186392.1|186302.1|20
1737446360000|2025-01-21 07:59:20|186411.8|186281.8|186392.9|186302.9|186414|186302.9|186392.9|186280.5|9
1737446370000|2025-01-21 07:59:30|186394.4|186304.4|186398.7|186308.7|186398.7|186308.7|186393.6|186303.6|10
1737446380000|2025-01-21 07:59:40|186404.9|186314.9|186412.4|186322.4|186416.3|186326.3|186404.9|186314.9|18
1737446390000|2025-01-21 07:59:50|186413.1|186323.1|186422.7|186332.7|186426.7|186336.7|186412.6|186322.6|25
1737446400000|2025-01-21 08:00:00|186420.9|186330.9|186437.9|186347.9|186437.9|186347.9|186420.9|186330.9|26
1737446410000|2025-01-21 08:00:10|186438.2|186348.2|186465.5|186375.5|186469|186379|186438.2|186348.2|18
1737446420000|2025-01-21 08:00:20|186465.6|186375.6|186463.9|186373.9|186470|186380|186461.1|186371.1|23
1737446430000|2025-01-21 08:00:30|186463.7|186373.7|186462.3|186372.3|186463.7|186373.7|186457.4|186367.4|16
1737446440000|2025-01-21 08:00:40|186461.9|186371.9|186447|186357|186461.9|186371.9|186447|186357|22
1737446450000|2025-01-21 08:00:50|186446.6|186356.6|186424.2|186334.2|186446.6|186356.6|186421.6|186331.6|18
1737446460000|2025-01-21 08:01:00|186425.9|186335.9|186464.5|186374.5|186465.7|186375.7|186425.7|186335.7|24
1737446470000|2025-01-21 08:01:10|186464.9|186374.9|186468.3|186378.3|186468.9|186378.9|186464.4|186374.4|14
1737446480000|2025-01-21 08:01:20|186468|186378|186467.1|186377.1|186468.6|186378.6|186467|186377|10
1737446490000|2025-01-21 08:01:30|186466.9|186376.9|186465.8|186375.8|186467.3|186377.3|186464.9|186374.9|10
1737446500000|2025-01-21 08:01:40|186471.3|186381.3|186471.3|186381.3|186473.5|186383.5|186470.6|186380.6|9
1737446510000|2025-01-21 08:01:50|186471.2|186381.2|186468.4|186378.4|186471.2|186381.2|186463.9|186373.9|9
1737446520000|2025-01-21 08:02:00|186468.1|186378.1|186464.3|186374.3|186471.7|186381.7|186464.3|186374.3|9
1737446530000|2025-01-21 08:02:10|186467.3|186377.3|186538.2|186448.2|186540.2|186450.2|186467.3|186377.3|14
1737446540000|2025-01-21 08:02:20|186544.9|186454.9|186539.3|186449.3|186544.9|186454.9|186539.3|186449.3|16
1737446550000|2025-01-21 08:02:30|186539.4|186449.4|186537.3|186447.3|186539.4|186449.4|186536.6|186446.6|9
1737446560000|2025-01-21 08:02:40|186536.8|186446.8|186535.1|186445.1|186536.8|186446.8|186529.4|186439.4|19
1737446570000|2025-01-21 08:02:50|186535.3|186445.3|186550.9|186460.9|186552.9|186462.9|186535.2|186445.2|23
1737446580000|2025-01-21 08:03:00|186547.4|186457.4|186569.6|186479.6|186573.5|186483.5|186547.4|186457.4|19
1737446590000|2025-01-21 08:03:10|186569.8|186479.8|186566.5|186476.5|186571.4|186481.4|186566.5|186476.5|20
1737446600000|2025-01-21 08:03:20|186566.2|186476.2|186569.5|186479.5|186569.5|186479.5|186566.2|186476.2|7
1737446610000|2025-01-21 08:03:30|186569.4|186479.4|186569.4|186479.4|186570.6|186480.6|186569.4|186479.4|7
1737446620000|2025-01-21 08:03:40|186570.3|186480.3|186570.9|186480.9|186571.1|186481.1|186570.3|186480.3|9
1737446630000|2025-01-21 08:03:50|186571.2|186481.2|186566|186476|186571.2|186481.2|186565.8|186475.8|11
1737446640000|2025-01-21 08:04:00|186566.2|186476.2|186560|186470|186566.2|186476.2|186550.9|186460.9|11
1737446650000|2025-01-21 08:04:10|186560.2|186470.2|186555.7|186465.7|186566.1|186476.1|186555.7|186465.7|14
1737446660000|2025-01-21 08:04:20|186551.8|186461.8|186551|186461|186554.3|186464.3|186551|186461|14
1737446670000|2025-01-21 08:04:30|186550.8|186460.8|186545.8|186455.8|186551|186461|186545.8|186455.8|8
1737446680000|2025-01-21 08:04:40|186545.9|186455.9|186568|186478|186568.5|186478.5|186543.2|186453.2|16
1737446690000|2025-01-21 08:04:50|186566|186476|186572.2|186482.2|186590.1|186500.1|186565.7|186475.7|11
1737446700000|2025-01-21 08:05:00|186568.4|186478.4|186582.5|186492.5|186605.7|186515.7|186568.4|186478.4|14
1737446710000|2025-01-21 08:05:10|186581.9|186491.9|186581|186491|186585|186495|186580.7|186490.7|14
1737446720000|2025-01-21 08:05:20|186585.6|186495.6|186589.7|186499.7|186589.7|186499.7|186571.7|186481.7|22
1737446730000|2025-01-21 08:05:30|186589.8|186499.8|186588.6|186498.6|186590.3|186500.3|186588.6|186498.6|13
1737446740000|2025-01-21 08:05:40|186588.8|186498.8|186583.6|186493.6|186588.8|186498.8|186583.1|186493.1|17
1737446750000|2025-01-21 08:05:50|186583.7|186493.7|186578.5|186488.5|186583.9|186493.9|186578.5|186488.5|7
1737446760000|2025-01-21 08:06:00|186580|186490|186569.7|186479.7|186580|186490|186562.2|186472.2|17
1737446770000|2025-01-21 08:06:10|186569.8|186479.8|186574.1|186484.1|186578.2|186488.2|186569.8|186479.8|12
1737446780000|2025-01-21 08:06:20|186575|186485|186578|186488|186581.7|186491.7|186574.7|186484.7|10
1737446790000|2025-01-21 08:06:30|186578.6|186488.6|186588.7|186498.7|186588.7|186498.7|186578.6|186488.6|19
1737446800000|2025-01-21 08:06:40|186589|186499|186591.5|186501.5|186592.4|186502.4|186589|186499|11
1737446810000|2025-01-21 08:06:50|186591.4|186501.4|186594.2|186504.2|186594.3|186504.3|186591.4|186501.4|6
1737446820000|2025-01-21 08:07:00|186595.2|186505.2|186684.1|186594.1|186690.6|186600.6|186595.2|186505.2|23
1737446830000|2025-01-21 08:07:10|186684|186594|186704.9|186614.9|186710.6|186620.6|186683.8|186593.8|24
1737446840000|2025-01-21 08:07:20|186706.1|186616.1|186761.1|186671.1|186761.3|186671.3|186695.4|186605.4|29
1737446850000|2025-01-21 08:07:30|186756.6|186666.6|186730.5|186640.5|186757.8|186667.8|186730.5|186640.5|29
1737446860000|2025-01-21 08:07:40|186730.4|186640.4|186740.9|186650.9|186741.1|186651.1|186730.4|186640.4|12
1737446870000|2025-01-21 08:07:50|186739.8|186649.8|186714.1|186624.1|186740.9|186650.9|186714.1|186624.1|12
1737446880000|2025-01-21 08:08:00|186713.7|186623.7|186698.5|186608.5|186713.7|186623.7|186695.9|186605.9|25
1737446890000|2025-01-21 08:08:10|186698.7|186608.7|186663.7|186573.7|186698.8|186608.8|186653.1|186563.1|13
1737446900000|2025-01-21 08:08:20|186663.4|186573.4|186664.3|186574.3|186664.5|186574.5|186662|186572|14
1737446910000|2025-01-21 08:08:30|186664.2|186574.2|186664.2|186574.2|186669|186579|186664.1|186574.1|14
1737446920000|2025-01-21 08:08:40|186665.2|186575.2|186660|186570|186665.2|186575.2|186659.1|186569.1|8
1737446930000|2025-01-21 08:08:50|186659.8|186569.8|186659.9|186569.9|186659.9|186569.9|186659.8|186569.8|2
1737446940000|2025-01-21 08:09:00|186661.1|186571.1|186648.9|186558.9|186661.1|186571.1|186648.6|186558.6|11
1737446950000|2025-01-21 08:09:10|186652.9|186562.9|186620.9|186530.9|186653.3|186563.3|186617.1|186527.1|20
1737446960000|2025-01-21 08:09:20|186620.7|186530.7|186611.2|186521.2|186620.7|186530.7|186611.2|186521.2|18
1737446970000|2025-01-21 08:09:30|186611.5|186521.5|186614.3|186524.3|186614.4|186524.4|186611.1|186521.1|7
1737446980000|2025-01-21 08:09:40|186611.3|186521.3|186609.7|186519.7|186612.5|186522.5|186606.7|186516.7|6
1737446990000|2025-01-21 08:09:50|186609.8|186519.8|186620.1|186530.1|186621.8|186531.8|186607|186517|14
1737447000000|2025-01-21 08:10:00|186622.1|186532.1|186585.9|186495.9|186622.1|186532.1|186562.2|186472.2|17
1737447010000|2025-01-21 08:10:10|186589.1|186499.1|186587.9|186497.9|186589.1|186499.1|186587.5|186497.5|6
1737447020000|2025-01-21 08:10:20|186588.2|186498.2|186591.5|186501.5|186592.5|186502.5|186581.8|186491.8|13
1737447030000|2025-01-21 08:10:30|186590.7|186500.7|186592.7|186502.7|186592.7|186502.7|186590.3|186500.3|7
1737447040000|2025-01-21 08:10:40|186594|186504|186585.5|186495.5|186594|186504|186585|186495|19
1737447050000|2025-01-21 08:10:50|186585.2|186495.2|186585.9|186495.9|186586.1|186496.1|186585.2|186495.2|4
1737447060000|2025-01-21 08:11:00|186586.2|186496.2|186578.6|186488.6|186587.7|186497.7|186578.6|186488.6|8
1737447070000|2025-01-21 08:11:10|186578.3|186488.3|186593.4|186503.4|186595.4|186505.4|186578.1|186488.1|10
1737447080000|2025-01-21 08:11:20|186593.3|186503.3|186591.9|186501.9|186593.4|186503.4|186589.6|186499.6|9
1737447090000|2025-01-21 08:11:30|186591.8|186501.8|186591.5|186501.5|186592.1|186502.1|186588.2|186498.2|11
1737447100000|2025-01-21 08:11:40|186590.2|186500.2|186590.4|186500.4|186591.4|186501.4|186590.2|186500.2|8
1737447110000|2025-01-21 08:11:50|186590.3|186500.3|186583.5|186493.5|186590.3|186500.3|186582.8|186492.8|11
1737447120000|2025-01-21 08:12:00|186580|186490|186583|186493|186584.6|186494.6|186580|186490|8
1737447130000|2025-01-21 08:12:10|186583.1|186493.1|186584.9|186494.9|186584.9|186494.9|186576.3|186486.3|13
1737447140000|2025-01-21 08:12:20|186585.2|186495.2|186603.4|186513.4|186603.4|186513.4|186580.4|186490.4|13
1737447150000|2025-01-21 08:12:30|186600.5|186510.5|186548.7|186458.7|186601.3|186511.3|186524.6|186434.6|23
1737447160000|2025-01-21 08:12:40|186549.3|186459.3|186544|186454|186549.3|186459.3|186544|186454|18
1737447170000|2025-01-21 08:12:50|186543.9|186453.9|186531.8|186441.8|186543.9|186453.9|186531.7|186441.7|3
1737447180000|2025-01-21 08:13:00|186531.3|186441.3|186526.3|186436.3|186531.4|186441.4|186526.3|186436.3|10
1737447190000|2025-01-21 08:13:10|186526.4|186436.4|186525.2|186435.2|186526.6|186436.6|186525.2|186435.2|3
1737447200000|2025-01-21 08:13:20|186518.9|186428.9|186523.2|186433.2|186523.3|186433.3|186516.6|186426.6|11
1737447210000|2025-01-21 08:13:30|186524.2|186434.2|186533.2|186443.2|186541.5|186451.5|186524.2|186434.2|15
1737447220000|2025-01-21 08:13:40|186533.3|186443.3|186532.7|186442.7|186535.2|186445.2|186532.7|186442.7|14
1737447230000|2025-01-21 08:13:50|186534|186444|186538.7|186448.7|186538.7|186448.7|186534|186444|7
1737447240000|2025-01-21 08:14:00|186537.5|186447.5|186536.5|186446.5|186537.5|186447.5|186532|186442|11
1737447250000|2025-01-21 08:14:10|186536.9|186446.9|186539.5|186449.5|186541.3|186451.3|186536.9|186446.9|7
1737447260000|2025-01-21 08:14:20|186539.9|186449.9|186547.9|186457.9|186547.9|186457.9|186539.5|186449.5|15
1737447270000|2025-01-21 08:14:30|186588.2|186498.2|186583.5|186493.5|186588.2|186498.2|186579.8|186489.8|13
1737447280000|2025-01-21 08:14:40|186584.7|186494.7|186580.9|186490.9|186586.7|186496.7|186577.6|186487.6|12
1737447290000|2025-01-21 08:14:50|186581|186491|186577.8|186487.8|186581|186491|186576.5|186486.5|15
1737447300000|2025-01-21 08:15:00|186577.9|186487.9|186583.1|186493.1|186583.2|186493.2|186577.9|186487.9|12
1737447310000|2025-01-21 08:15:10|186583.2|186493.2|186584.6|186494.6|186588.6|186498.6|186582.5|186492.5|18
1737447320000|2025-01-21 08:15:20|186586.2|186496.2|186590.8|186500.8|186591.5|186501.5|186585.7|186495.7|8
1737447330000|2025-01-21 08:15:30|186591.5|186501.5|186593.1|186503.1|186594.1|186504.1|186591.2|186501.2|16
1737447340000|2025-01-21 08:15:40|186593.9|186503.9|186594.9|186504.9|186595.1|186505.1|186593.7|186503.7|8
1737447350000|2025-01-21 08:15:50|186596.5|186506.5|186588.7|186498.7|186597.4|186507.4|186584.3|186494.3|13
1737447360000|2025-01-21 08:16:00|186588.6|186498.6|186585.3|186495.3|186588.6|186498.6|186584.5|186494.5|9
1737447370000|2025-01-21 08:16:10|186584|186494|186581.1|186491.1|186584|186494|186581.1|186491.1|9
1737447380000|2025-01-21 08:16:20|186581|186491|186581.9|186491.9|186581.9|186491.9|186580.6|186490.6|4
1737447390000|2025-01-21 08:16:30|186580.3|186490.3|186580.2|186490.2|186580.3|186490.3|186575.5|186485.5|15
1737447400000|2025-01-21 08:16:40|186580.4|186490.4|186584.8|186494.8|186584.8|186494.8|186580.4|186490.4|12
1737447410000|2025-01-21 08:16:50|186585.4|186495.4|186586.2|186496.2|186586.4|186496.4|186585.4|186495.4|4
1737447420000|2025-01-21 08:17:00|186586.6|186496.6|186587.7|186497.7|186589.1|186499.1|186586.4|186496.4|14
1737447430000|2025-01-21 08:17:10|186587.3|186497.3|186582.5|186492.5|186587.7|186497.7|186582.5|186492.5|6
1737447440000|2025-01-21 08:17:20|186583|186493|186583.7|186493.7|186583.8|186493.8|186583|186493|5
1737447450000|2025-01-21 08:17:30|186583.6|186493.6|186587.7|186497.7|186590.8|186500.8|186583.6|186493.6|11
1737447460000|2025-01-21 08:17:40|186588.5|186498.5|186589|186499|186589|186499|186587.9|186497.9|6
1737447470000|2025-01-21 08:17:50|186588.9|186498.9|186588.9|186498.9|186588.9|186498.9|186588.9|186498.9|1
1737447480000|2025-01-21 08:18:00|186588.8|186498.8|186590.9|186500.9|186592.2|186502.2|186588.8|186498.8|11
1737447490000|2025-01-21 08:18:10|186591|186501|186591.7|186501.7|186591.7|186501.7|186590.3|186500.3|9
1737447500000|2025-01-21 08:18:20|186588.7|186498.7|186584.9|186494.9|186589.2|186499.2|186584.9|186494.9|14
1737447510000|2025-01-21 08:18:30|186586|186496|186589.5|186499.5|186590.1|186500.1|186586|186496|14
1737447520000|2025-01-21 08:18:40|186588.8|186498.8|186589.3|186499.3|186589.3|186499.3|186588.8|186498.8|4
1737447530000|2025-01-21 08:18:50|186659.9|186569.9|186737.2|186647.2|186739.4|186649.4|186659.9|186569.9|33
1737447540000|2025-01-21 08:19:00|186737.4|186647.4|186734.6|186644.6|186737.4|186647.4|186733.5|186643.5|15
1737447550000|2025-01-21 08:19:10|186734.1|186644.1|186732.1|186642.1|186734.1|186644.1|186714.7|186624.7|11
1737447560000|2025-01-21 08:19:20|186731.9|186641.9|186732|186642|186732.2|186642.2|186731.7|186641.7|5
1737447570000|2025-01-21 08:19:30|186740.9|186650.9|186749.5|186659.5|186753.2|186663.2|186739.2|186649.2|21
1737447580000|2025-01-21 08:19:40|186749.6|186659.6|186748.7|186658.7|186749.6|186659.6|186748.6|186658.6|9
1737447590000|2025-01-21 08:19:50|186731.8|186641.8|186659.8|186569.8|186736.2|186646.2|186658.7|186568.7|19
1737447600000|2025-01-21 08:20:00|186660.4|186570.4|186667.7|186577.7|186667.9|186577.9|186659.8|186569.8|14
1737447610000|2025-01-21 08:20:10|186664.7|186574.7|186667.4|186577.4|186667.5|186577.5|186662.4|186572.4|14
1737447620000|2025-01-21 08:20:20|186666.9|186576.9|186670.9|186580.9|186671.1|186581.1|186666.6|186576.6|7
1737447630000|2025-01-21 08:20:30|186671.2|186581.2|186668.5|186578.5|186671.2|186581.2|186668.5|186578.5|3
1737447640000|2025-01-21 08:20:40|186668.8|186578.8|186666.8|186576.8|186668.8|186578.8|186666.8|186576.8|8
1737447650000|2025-01-21 08:20:50|186666.6|186576.6|186663.1|186573.1|186672.9|186582.9|186663.1|186573.1|12
1737447660000|2025-01-21 08:21:00|186659.4|186569.4|186658.3|186568.3|186670.7|186580.7|186658.3|186568.3|7
1737447670000|2025-01-21 08:21:10|186661.1|186571.1|186660.5|186570.5|186661.1|186571.1|186660.3|186570.3|10
1737447680000|2025-01-21 08:21:20|186627.4|186537.4|186612.9|186522.9|186627.4|186537.4|186607.9|186517.9|15
1737447690000|2025-01-21 08:21:30|186613|186523|186613|186523|186613|186523|186613|186523|1
1737447700000|2025-01-21 08:21:40|186612.9|186522.9|186611.7|186521.7|186618.7|186528.7|186611.7|186521.7|11
1737447710000|2025-01-21 08:21:50|186612.7|186522.7|186620.7|186530.7|186620.7|186530.7|186612|186522|7
1737447720000|2025-01-21 08:22:00|186621.5|186531.5|186667.6|186577.6|186668.7|186578.7|186621.5|186531.5|23
1737447730000|2025-01-21 08:22:10|186668.9|186578.9|186666.8|186576.8|186670.4|186580.4|186666.4|186576.4|13
1737447740000|2025-01-21 08:22:20|186667.5|186577.5|186667|186577|186667.5|186577.5|186667|186577|3
1737447750000|2025-01-21 08:22:30|186666.5|186576.5|186663.1|186573.1|186671.1|186581.1|186663.1|186573.1|11
1737447760000|2025-01-21 08:22:40|186662.9|186572.9|186667.1|186577.1|186668.3|186578.3|186628.2|186538.2|20
1737447770000|2025-01-21 08:22:50|186667.5|186577.5|186671.6|186581.6|186675|186585|186667.3|186577.3|20
1737447780000|2025-01-21 08:23:00|186673.4|186583.4|186682|186592|186682.1|186592.1|186673.4|186583.4|12
1737447790000|2025-01-21 08:23:10|186683.2|186593.2|186682.1|186592.1|186683.2|186593.2|186681.5|186591.5|6
1737447800000|2025-01-21 08:23:20|186684.1|186594.1|186683.4|186593.4|186684.1|186594.1|186681.2|186591.2|13
1737447810000|2025-01-21 08:23:30|186682.7|186592.7|186682.9|186592.9|186683.3|186593.3|186680.5|186590.5|14
1737447820000|2025-01-21 08:23:40|186682.8|186592.8|186686.1|186596.1|186688.4|186598.4|186682.8|186592.8|9
1737447830000|2025-01-21 08:23:50|186685.7|186595.7|186693|186603|186694.8|186604.8|186683.3|186593.3|8
1737447840000|2025-01-21 08:24:00|186692.7|186602.7|186692.2|186602.2|186692.7|186602.7|186688.9|186598.9|19
1737447850000|2025-01-21 08:24:10|186691|186601|186715.1|186625.1|186715.2|186625.2|186690.8|186600.8|19
1737447860000|2025-01-21 08:24:20|186713.4|186623.4|186729.5|186639.5|186729.5|186639.5|186713.1|186623.1|12
1737447870000|2025-01-21 08:24:30|186734.6|186644.6|186731.9|186641.9|186738.6|186648.6|186729.3|186639.3|14
1737447880000|2025-01-21 08:24:40|186730.7|186640.7|186730.1|186640.1|186731.6|186641.6|186724|186634|19
1737447890000|2025-01-21 08:24:50|186732.3|186642.3|186730.5|186640.5|186733.4|186643.4|186730.3|186640.3|11
1737447900000|2025-01-21 08:25:00|186731.4|186641.4|186732|186642|186736.2|186646.2|186726.7|186636.7|15
1737447910000|2025-01-21 08:25:10|186731.3|186641.3|186691.8|186561.8|186731.3|186641.3|186667.8|186558.8|31
1737447920000|2025-01-21 08:25:20|186690|186560|186647.1|186517.1|186690|186569.4|186630.9|186516.9|26
1737447930000|2025-01-21 08:25:30|186645.6|186515.6|186651|186521|186651|186521|186644.7|186514.7|13
1737447940000|2025-01-21 08:25:40|186648.2|186518.2|186579.8|186489.8|186648.8|186518.8|186578.8|186488.8|21
1737447950000|2025-01-21 08:25:50|186581.7|186491.7|186576.7|186486.7|186581.9|186491.9|186576.7|186486.7|10
1737447960000|2025-01-21 08:26:00|186575.9|186485.9|186576.7|186486.7|186579.5|186489.5|186575.9|186485.9|6
1737447970000|2025-01-21 08:26:10|186576.9|186486.9|186589.4|186499.4|186589.4|186499.4|186576.9|186486.9|14
1737447980000|2025-01-21 08:26:20|186587.5|186497.5|186585.3|186495.3|186589.5|186499.5|186581.7|186491.7|13
1737447990000|2025-01-21 08:26:30|186585.9|186495.9|186582.8|186492.8|186586.3|186496.3|186582.8|186492.8|6
1737448000000|2025-01-21 08:26:40|186582.4|186492.4|186582.5|186492.5|186582.5|186492.5|186581.2|186491.2|3
1737448010000|2025-01-21 08:26:50|186583.3|186493.3|186583.3|186493.3|186583.3|186493.3|186583.3|186493.3|1
1737448020000|2025-01-21 08:27:00|186584.6|186494.6|186583.4|186493.4|186584.6|186494.6|186580.3|186490.3|12
1737448030000|2025-01-21 08:27:10|186583.7|186493.7|186583.8|186493.8|186583.8|186493.8|186581.8|186491.8|8
1737448040000|2025-01-21 08:27:20|186584|186494|186583.8|186493.8|186584.5|186494.5|186583.8|186493.8|7
1737448050000|2025-01-21 08:27:30|186584.7|186494.7|186594.7|186504.7|186597|186507|186584.7|186494.7|10
1737448060000|2025-01-21 08:27:40|186595.9|186505.9|186645.3|186555.3|186657.7|186567.7|186595.9|186505.9|18
1737448070000|2025-01-21 08:27:50|186645.5|186555.5|186624.8|186534.8|186648|186558|186624.3|186534.3|17
1737448080000|2025-01-21 08:28:00|186624.9|186534.9|186604.3|186514.3|186625.4|186535.4|186604.1|186514.1|14
1737448090000|2025-01-21 08:28:10|186604.2|186514.2|186615.6|186525.6|186615.6|186525.6|186604.2|186514.2|5
1737448100000|2025-01-21 08:28:20|186616.1|186526.1|186619.4|186529.4|186620.3|186530.3|186616.1|186526.1|11
1737448110000|2025-01-21 08:28:30|186619.5|186529.5|186645.6|186555.6|186645.6|186555.6|186618.7|186528.7|19
1737448120000|2025-01-21 08:28:40|186643.5|186553.5|186642.9|186552.9|186644|186554|186642.7|186552.7|8
1737448130000|2025-01-21 08:28:50|186643.1|186553.1|186643.7|186553.7|186643.7|186553.7|186641.2|186551.2|8
1737448140000|2025-01-21 08:29:00|186643.4|186553.4|186642.5|186552.5|186646.5|186556.5|186642.5|186552.5|13
1737448150000|2025-01-21 08:29:10|186642.6|186552.6|186644.2|186554.2|186644.2|186554.2|186642.5|186552.5|10
1737448160000|2025-01-21 08:29:20|186643.9|186553.9|186642.9|186552.9|186644.9|186554.9|186642.9|186552.9|15
1737448170000|2025-01-21 08:29:30|186643|186553|186628.2|186538.2|186643|186553|186625.2|186535.2|24
1737448180000|2025-01-21 08:29:40|186633.6|186543.6|186631.7|186541.7|186634.8|186544.8|186627.6|186537.6|17
1737448190000|2025-01-21 08:29:50|186634.2|186544.2|186646.4|186556.4|186646.4|186556.4|186634.2|186544.2|9
1737448200000|2025-01-21 08:30:00|186646.6|186556.6|186657.2|186567.2|186658.5|186568.5|186646.6|186556.6|11
1737448210000|2025-01-21 08:30:10|186656.8|186566.8|186653.4|186563.4|186656.8|186566.8|186653.4|186563.4|6
1737448220000|2025-01-21 08:30:20|186626.1|186536.1|186610.2|186520.2|186647.4|186557.4|186609.7|186519.7|15
1737448230000|2025-01-21 08:30:30|186610.1|186520.1|186609.8|186519.8|186610.2|186520.2|186609.7|186519.7|7
1737448240000|2025-01-21 08:30:40|186609.7|186519.7|186585.4|186495.4|186609.7|186519.7|186582.4|186492.4|18
1737448250000|2025-01-21 08:30:50|186585|186495|186583.7|186493.7|186585|186495|186582.7|186492.7|5
1737448260000|2025-01-21 08:31:00|186582.9|186492.9|186580.8|186490.8|186582.9|186492.9|186580.5|186490.5|10
1737448270000|2025-01-21 08:31:10|186579.6|186489.6|186581.6|186491.6|186582.7|186492.7|186576.7|186486.7|9
1737448280000|2025-01-21 08:31:20|186578|186488|186578|186488|186598|186508|186578|186488|14
1737448290000|2025-01-21 08:31:30|186578.5|186488.5|186580.3|186490.3|186587.4|186497.4|186578.5|186488.5|5
1737448300000|2025-01-21 08:31:40|186580.5|186490.5|186599|186509|186599|186509|186580.5|186490.5|5
1737448310000|2025-01-21 08:31:50|186598.5|186508.5|186600|186510|186602.8|186512.8|186595.3|186505.3|12
1737448320000|2025-01-21 08:32:00|186599.8|186509.8|186594.8|186504.8|186599.8|186509.8|186594.5|186504.5|6
1737448330000|2025-01-21 08:32:10|186595.1|186505.1|186594.9|186504.9|186595.1|186505.1|186594.7|186504.7|7
1737448340000|2025-01-21 08:32:20|186594.7|186504.7|186593.3|186503.3|186594.7|186504.7|186589.2|186499.2|10
1737448350000|2025-01-21 08:32:30|186590.8|186500.8|186593.3|186503.3|186593.6|186503.6|186590.8|186500.8|12
1737448360000|2025-01-21 08:32:40|186593.9|186503.9|186599.4|186509.4|186599.5|186509.5|186585.6|186495.6|16
1737448370000|2025-01-21 08:32:50|186601.1|186511.1|186601.6|186511.6|186601.7|186511.7|186601.1|186511.1|7
1737448380000|2025-01-21 08:33:00|186601.4|186511.4|186615.8|186525.8|186615.8|186525.8|186601.4|186511.4|14
1737448390000|2025-01-21 08:33:10|186615.9|186525.9|186616.9|186526.9|186618.7|186528.7|186615.9|186525.9|13
1737448400000|2025-01-21 08:33:20|186616.8|186526.8|186617.9|186527.9|186620.9|186530.9|186615.2|186525.2|15
1737448410000|2025-01-21 08:33:30|186617.8|186527.8|186601.2|186511.2|186617.8|186527.8|186598.6|186508.6|13
1737448420000|2025-01-21 08:33:40|186600.9|186510.9|186579.4|186489.4|186601.2|186511.2|186577.5|186487.5|17
1737448430000|2025-01-21 08:33:50|186579.5|186489.5|186576.1|186486.1|186579.5|186489.5|186576|186486|9
1737448440000|2025-01-21 08:34:00|186576.2|186486.2|186578.6|186488.6|186578.8|186488.8|186575.3|186485.3|8
1737448450000|2025-01-21 08:34:10|186578.5|186488.5|186578.3|186488.3|186578.5|186488.5|186577.3|186487.3|5
1737448460000|2025-01-21 08:34:20|186577.1|186487.1|186577.1|186487.1|186577.8|186487.8|186577.1|186487.1|7
1737448470000|2025-01-21 08:34:30|186575.3|186485.3|186569.7|186479.7|186575.3|186485.3|186566.3|186476.3|11
1737448480000|2025-01-21 08:34:40|186569|186479|186569|186479|186569.2|186479.2|186568.4|186478.4|11
1737448490000|2025-01-21 08:34:50|186567.1|186477.1|186540.9|186450.9|186567.1|186477.1|186524|186434|18
1737448500000|2025-01-21 08:35:00|186541.5|186451.5|186537.4|186447.4|186542|186452|186531.2|186441.2|18
1737448510000|2025-01-21 08:35:10|186537.2|186447.2|186566.2|186476.2|186568.3|186478.3|186537.2|186447.2|25
1737448520000|2025-01-21 08:35:20|186565.9|186475.9|186555|186465|186566.7|186476.7|186554.9|186464.9|9
1737448530000|2025-01-21 08:35:30|186555.2|186465.2|186561.4|186471.4|186564|186474|186555|186465|7
1737448540000|2025-01-21 08:35:40|186565.4|186475.4|186563.9|186473.9|186566.5|186476.5|186563.9|186473.9|12
1737448550000|2025-01-21 08:35:50|186564|186474|186552.5|186462.5|186564.3|186474.3|186551.2|186461.2|22
1737448560000|2025-01-21 08:36:00|186552.9|186462.9|186553|186463|186564|186474|186552.4|186462.4|21
1737448570000|2025-01-21 08:36:10|186558|186468|186501.8|186411.8|186562|186472|186501.8|186411.8|11
1737448580000|2025-01-21 08:36:20|186502.2|186412.2|186474.4|186384.4|186505|186415|186471.5|186381.5|12
1737448590000|2025-01-21 08:36:30|186473.7|186383.7|186480.6|186390.6|186486.9|186396.9|186473.7|186383.7|18
1737448600000|2025-01-21 08:36:40|186483|186393|186477.4|186387.4|186483.4|186393.4|186477.4|186387.4|13
1737448610000|2025-01-21 08:36:50|186476.3|186386.3|186478.3|186388.3|186481.8|186391.8|186476.2|186386.2|8
1737448620000|2025-01-21 08:37:00|186485.2|186395.2|186486.7|186396.7|186487.6|186397.6|186483.2|186393.2|10
1737448630000|2025-01-21 08:37:10|186487.4|186397.4|186479.8|186389.8|186489.3|186399.3|186479.8|186389.8|11
1737448640000|2025-01-21 08:37:20|186482.9|186392.9|186488.8|186398.8|186489.4|186399.4|186479.9|186389.9|13
1737448650000|2025-01-21 08:37:30|186488.6|186398.6|186523.6|186433.6|186526.8|186436.8|186488.6|186398.6|15
1737448660000|2025-01-21 08:37:40|186524.5|186434.5|186524.7|186434.7|186525.5|186435.5|186524.5|186434.5|6
1737448670000|2025-01-21 08:37:50|186502.2|186412.2|186490.5|186400.5|186502.7|186412.7|186490.5|186400.5|11
1737448680000|2025-01-21 08:38:00|186490.2|186400.2|186499.9|186409.9|186499.9|186409.9|186490.2|186400.2|4
1737448690000|2025-01-21 08:38:10|186500.4|186410.4|186502.2|186412.2|186505.1|186415.1|186496.7|186406.7|16
1737448700000|2025-01-21 08:38:20|186504|186414|186510.6|186420.6|186510.6|186420.6|186502.4|186412.4|10
1737448710000|2025-01-21 08:38:30|186509|186419|186528.1|186438.1|186531.9|186441.9|186509|186419|14
1737448720000|2025-01-21 08:38:40|186527.8|186437.8|186537.8|186447.8|186546.9|186456.9|186527.3|186437.3|19
1737448730000|2025-01-21 08:38:50|186539.5|186449.5|186570.7|186480.7|186570.7|186480.7|186532.8|186442.8|13
1737448740000|2025-01-21 08:39:00|186584|186494|186571.9|186481.9|186586.5|186496.5|186570|186480|20
1737448750000|2025-01-21 08:39:10|186570.9|186480.9|186570.4|186480.4|186571.6|186481.6|186569.6|186479.6|10
1737448760000|2025-01-21 08:39:20|186571.8|186481.8|186572.3|186482.3|186577.5|186487.5|186569.9|186479.9|18
1737448770000|2025-01-21 08:39:30|186570.8|186480.8|186565.4|186475.4|186570.8|186480.8|186565.4|186475.4|6
1737448780000|2025-01-21 08:39:40|186561.5|186471.5|186561.6|186471.6|186565.5|186475.5|186561.5|186471.5|7
1737448790000|2025-01-21 08:39:50|186561.8|186471.8|186557.2|186467.2|186563.5|186473.5|186557.2|186467.2|8
1737448800000|2025-01-21 08:40:00|186558.7|186468.7|186559.9|186469.9|186567.5|186477.5|186556.7|186466.7|11
1737448810000|2025-01-21 08:40:10|186559.7|186469.7|186573.7|186483.7|186573.7|186483.7|186559.5|186469.5|19
1737448820000|2025-01-21 08:40:20|186574.2|186484.2|186603.1|186513.1|186603.2|186513.2|186574.2|186484.2|28
1737448830000|2025-01-21 08:40:30|186602.9|186512.9|186666.3|186576.3|186667|186577|186602.9|186512.9|22
1737448840000|2025-01-21 08:40:40|186666.6|186576.6|186709.3|186619.3|186713|186623|186666.6|186576.6|19
1737448850000|2025-01-21 08:40:50|186713.3|186623.3|186694.4|186604.4|186713.4|186623.4|186694.4|186604.4|21
1737448860000|2025-01-21 08:41:00|186694.5|186604.5|186694.9|186604.9|186700.2|186610.2|186692.3|186602.3|18
1737448870000|2025-01-21 08:41:10|186694.1|186604.1|186704.7|186614.7|186704.7|186614.7|186694.1|186604.1|15
1737448880000|2025-01-21 08:41:20|186706.2|186616.2|186733.4|186643.4|186734.5|186644.5|186705|186615|20
1737448890000|2025-01-21 08:41:30|186732.8|186642.8|186732.2|186642.2|186733.5|186643.5|186731.6|186641.6|16
1737448900000|2025-01-21 08:41:40|186732.5|186642.5|186733.1|186643.1|186736.6|186646.6|186732.5|186642.5|13
1737448910000|2025-01-21 08:41:50|186733.3|186643.3|186730.6|186640.6|186733.6|186643.6|186729.9|186639.9|11
1737448920000|2025-01-21 08:42:00|186728.3|186638.3|186734.7|186644.7|186735|186645|186728.3|186638.3|15
1737448930000|2025-01-21 08:42:10|186734.4|186644.4|186713.8|186623.8|186734.4|186644.4|186713.1|186623.1|15
1737448940000|2025-01-21 08:42:20|186713.7|186623.7|186708.3|186618.3|186719|186629|186708.3|186618.3|12
1737448950000|2025-01-21 08:42:30|186707|186617|186709.1|186619.1|186709.2|186619.2|186705.3|186615.3|11
1737448960000|2025-01-21 08:42:40|186708.4|186618.4|186705.2|186615.2|186708.7|186618.7|186705.2|186615.2|10
1737448970000|2025-01-21 08:42:50|186705.1|186615.1|186705.7|186615.7|186707.9|186617.9|186705.1|186615.1|11
1737448980000|2025-01-21 08:43:00|186705.5|186615.5|186701.2|186611.2|186705.6|186615.6|186700.7|186610.7|10
1737448990000|2025-01-21 08:43:10|186701.1|186611.1|186704.2|186614.2|186706.3|186616.3|186700.7|186610.7|13
1737449000000|2025-01-21 08:43:20|186704.5|186614.5|186719.1|186629.1|186719.8|186629.8|186704.3|186614.3|13
1737449010000|2025-01-21 08:43:30|186719|186629|186718.6|186628.6|186719.9|186629.9|186715.6|186625.6|15
1737449020000|2025-01-21 08:43:40|186718.7|186628.7|186742.3|186652.3|186742.3|186652.3|186718.6|186628.6|14
1737449030000|2025-01-21 08:43:50|186742|186652|186747.2|186657.2|186747.6|186657.6|186741.6|186651.6|15
1737449040000|2025-01-21 08:44:00|186749.4|186659.4|186751.9|186661.9|186752.6|186662.6|186749.4|186659.4|7
1737449050000|2025-01-21 08:44:10|186751.8|186661.8|186752|186662|186752|186662|186751.8|186661.8|3
1737449060000|2025-01-21 08:44:20|186754|186664|186768.1|186678.1|186769.1|186679.1|186754|186664|10
1737449070000|2025-01-21 08:44:30|186769.5|186679.5|186805.7|186715.7|186805.7|186715.7|186769.5|186679.5|16
1737449080000|2025-01-21 08:44:40|186805.8|186715.8|186776.8|186686.8|186808.6|186718.6|186776.7|186686.7|24
1737449090000|2025-01-21 08:44:50|186778.1|186688.1|186779.4|186689.4|186781.9|186691.9|186777.7|186687.7|19
1737449100000|2025-01-21 08:45:00|186777.8|186687.8|186785.7|186695.7|186787.6|186697.6|186777.6|186687.6|19
1737449110000|2025-01-21 08:45:10|186785.6|186695.6|186784.8|186694.8|186785.7|186695.7|186784.5|186694.5|13
1737449120000|2025-01-21 08:45:20|186781.1|186691.1|186774.9|186684.9|186781.2|186691.2|186774.3|186684.3|11
1737449130000|2025-01-21 08:45:30|186775.1|186685.1|186767.3|186677.3|186775.1|186685.1|186764.5|186674.5|13
1737449140000|2025-01-21 08:45:40|186764.6|186674.6|186765.2|186675.2|186765.2|186675.2|186764.4|186674.4|3
1737449150000|2025-01-21 08:45:50|186765|186675|186771.2|186681.2|186771.6|186681.6|186765|186675|13
1737449160000|2025-01-21 08:46:00|186771.1|186681.1|186778.6|186688.6|186780.4|186690.4|186767.7|186677.7|12
1737449170000|2025-01-21 08:46:10|186778.7|186688.7|186779.4|186689.4|186780.5|186690.5|186778.7|186688.7|10
1737449180000|2025-01-21 08:46:20|186779.9|186689.9|186780.3|186690.3|186780.5|186690.5|186779.7|186689.7|5
1737449190000|2025-01-21 08:46:30|186782.6|186692.6|186776.9|186686.9|186782.6|186692.6|186773.3|186683.3|9
1737449200000|2025-01-21 08:46:40|186777.2|186687.2|186779|186689|186779|186689|186777.1|186687.1|9
1737449210000|2025-01-21 08:46:50|186780.4|186690.4|186782.2|186692.2|186787.6|186697.6|186780.4|186690.4|7
1737449220000|2025-01-21 08:47:00|186781.9|186691.9|186769.8|186679.8|186781.9|186691.9|186769.8|186679.8|14
1737449230000|2025-01-21 08:47:10|186769.6|186679.6|186768.7|186678.7|186769.6|186679.6|186768.7|186678.7|8
1737449240000|2025-01-21 08:47:20|186768.6|186678.6|186741.2|186651.2|186768.6|186678.6|186741.2|186651.2|22
1737449250000|2025-01-21 08:47:30|186741.4|186651.4|186742.9|186652.9|186744.5|186654.5|186740.9|186650.9|12
1737449260000|2025-01-21 08:47:40|186742.8|186652.8|186740.7|186650.7|186742.8|186652.8|186733|186643|19
1737449270000|2025-01-21 08:47:50|186740.8|186650.8|186747.7|186657.7|186747.8|186657.8|186740.6|186650.6|14
1737449280000|2025-01-21 08:48:00|186747.6|186657.6|186744.2|186654.2|186747.6|186657.6|186744.2|186654.2|10
1737449290000|2025-01-21 08:48:10|186743.1|186653.1|186743.5|186653.5|186745.8|186655.8|186741.1|186651.1|10
1737449300000|2025-01-21 08:48:20|186743.2|186653.2|186741.1|186651.1|186743.2|186653.2|186738|186648|14
1737449310000|2025-01-21 08:48:30|186739.7|186649.7|186703.6|186613.6|186739.7|186649.7|186701.9|186611.9|15
1737449320000|2025-01-21 08:48:40|186702.3|186612.3|186700.5|186610.5|186702.3|186612.3|186699.5|186609.5|8
1737449330000|2025-01-21 08:48:50|186700.4|186610.4|186700.7|186610.7|186700.8|186610.8|186700.4|186610.4|7
1737449340000|2025-01-21 08:49:00|186700.6|186610.6|186701.5|186611.5|186701.7|186611.7|186700.6|186610.6|6
1737449350000|2025-01-21 08:49:10|186702|186612|186715.2|186625.2|186719.9|186629.9|186701.5|186611.5|11
1737449360000|2025-01-21 08:49:20|186715.3|186625.3|186619.4|186529.4|186716.9|186626.9|186615.9|186525.9|22
1737449370000|2025-01-21 08:49:30|186619.9|186529.9|186628.6|186538.6|186631.4|186541.4|186619.9|186529.9|17
1737449380000|2025-01-21 08:49:40|186629.6|186539.6|186622.9|186532.9|186631.8|186541.8|186622.9|186532.9|8
1737449390000|2025-01-21 08:49:50|186619.4|186529.4|186618.3|186528.3|186619.4|186529.4|186617.9|186527.9|6
1737449400000|2025-01-21 08:50:00|186626.5|186536.5|186611.4|186521.4|186626.5|186536.5|186611.4|186521.4|11
1737449410000|2025-01-21 08:50:10|186611.6|186521.6|186610|186520|186613.9|186523.9|186609.7|186519.7|9
1737449420000|2025-01-21 08:50:20|186612.6|186522.6|186612.9|186522.9|186613.1|186523.1|186612.4|186522.4|6
1737449430000|2025-01-21 08:50:30|186617.3|186527.3|186613.1|186523.1|186617.3|186527.3|186613.1|186523.1|6
1737449440000|2025-01-21 08:50:40|186612.8|186522.8|186686.4|186596.4|186692.3|186602.3|186612.8|186522.8|23
1737449450000|2025-01-21 08:50:50|186686.7|186596.7|186681.8|186591.8|186687.1|186597.1|186681.8|186591.8|18
1737449460000|2025-01-21 08:51:00|186682|186592|186636.8|186546.8|186688.5|186598.5|186636.8|186546.8|20
1737449470000|2025-01-21 08:51:10|186640.6|186550.6|186638.2|186548.2|186641.6|186551.6|186637|186547|19
1737449480000|2025-01-21 08:51:20|186638.3|186548.3|186637.3|186547.3|186640.3|186550.3|186633.5|186543.5|13
1737449490000|2025-01-21 08:51:30|186636.4|186546.4|186642.7|186552.7|186642.7|186552.7|186635.7|186545.7|14
1737449500000|2025-01-21 08:51:40|186642.1|186552.1|186679.4|186589.4|186680.4|186590.4|186642.1|186552.1|24
1737449510000|2025-01-21 08:51:50|186676.1|186586.1|186684.8|186594.8|186686.6|186596.6|186676.1|186586.1|22
1737449520000|2025-01-21 08:52:00|186685.2|186595.2|186733.1|186643.1|186735.3|186645.3|186682.2|186592.2|21
1737449530000|2025-01-21 08:52:10|186733.3|186643.3|186736.5|186646.5|186736.5|186646.5|186732.9|186642.9|9
1737449540000|2025-01-21 08:52:20|186736.6|186646.6|186697.4|186607.4|186739|186649|186697.4|186607.4|22
1737449550000|2025-01-21 08:52:30|186697.3|186607.3|186694.1|186604.1|186697.8|186607.8|186693.3|186603.3|6
1737449560000|2025-01-21 08:52:40|186695.6|186605.6|186688.1|186598.1|186695.6|186605.6|186687.3|186597.3|13
1737449570000|2025-01-21 08:52:50|186688|186598|186685.3|186595.3|186691|186601|186676.1|186586.1|16
1737449580000|2025-01-21 08:53:00|186685.4|186595.4|186662.4|186572.4|186687.4|186597.4|186662.4|186572.4|13
1737449590000|2025-01-21 08:53:10|186663.7|186573.7|186660.5|186570.5|186665.6|186575.6|186659.4|186569.4|18
1737449600000|2025-01-21 08:53:20|186660.3|186570.3|186661.5|186571.5|186662.1|186572.1|186660.3|186570.3|9
1737449610000|2025-01-21 08:53:30|186661.4|186571.4|186666|186576|186666|186576|186661.3|186571.3|13
1737449620000|2025-01-21 08:53:40|186664.9|186574.9|186683.7|186593.7|186684.8|186594.8|186664.9|186574.9|15
1737449630000|2025-01-21 08:53:50|186684.2|186594.2|186677.6|186587.6|186684.2|186594.2|186675.9|186585.9|10
1737449640000|2025-01-21 08:54:00|186685.4|186595.4|186678.1|186588.1|186685.4|186595.4|186675.2|186585.2|14
1737449650000|2025-01-21 08:54:10|186679|186589|186685.5|186595.5|186685.5|186595.5|186679|186589|10
1737449660000|2025-01-21 08:54:20|186684.2|186594.2|186670.9|186580.9|186684.2|186594.2|186670.9|186580.9|9
1737449670000|2025-01-21 08:54:30|186672.2|186582.2|186671.9|186581.9|186672.2|186582.2|186670.7|186580.7|11
1737449680000|2025-01-21 08:54:40|186671.8|186581.8|186667.1|186577.1|186671.8|186581.8|186666.5|186576.5|12
1737449690000|2025-01-21 08:54:50|186667|186577|186664.9|186574.9|186667|186577|186660|186570|12
1737449700000|2025-01-21 08:55:00|186665.2|186575.2|186658.7|186568.7|186667.6|186577.6|186653.5|186563.5|20
1737449710000|2025-01-21 08:55:10|186660.6|186570.6|186673.6|186583.6|186673.6|186583.6|186660.6|186570.6|12
1737449720000|2025-01-21 08:55:20|186673.9|186583.9|186691.7|186601.7|186692.6|186602.6|186673.9|186583.9|15
1737449730000|2025-01-21 08:55:30|186692|186602|186693.1|186603.1|186694.7|186604.7|186691.2|186601.2|12
1737449740000|2025-01-21 08:55:40|186695.2|186605.2|186697.1|186607.1|186707.7|186617.7|186694.7|186604.7|18
1737449750000|2025-01-21 08:55:50|186698|186608|186696.6|186606.6|186698.5|186608.5|186696.6|186606.6|10
1737449760000|2025-01-21 08:56:00|186696.2|186606.2|186694.9|186604.9|186696.5|186606.5|186694.9|186604.9|9
1737449770000|2025-01-21 08:56:10|186693.7|186603.7|186700.1|186610.1|186700.6|186610.6|186692|186602|15
1737449780000|2025-01-21 08:56:20|186700.2|186610.2|186693.9|186603.9|186704.5|186614.5|186689|186599|13
1737449790000|2025-01-21 08:56:30|186692.1|186602.1|186686.3|186596.3|186693.7|186603.7|186686.3|186596.3|7
1737449800000|2025-01-21 08:56:40|186684.9|186594.9|186684.1|186594.1|186685.2|186595.2|186682.5|186592.5|12
1737449810000|2025-01-21 08:56:50|186683.9|186593.9|186684.2|186594.2|186684.3|186594.3|186682.5|186592.5|6
1737449820000|2025-01-21 08:57:00|186685.2|186595.2|186672.3|186582.3|186688.3|186598.3|186672.3|186582.3|12
1737449830000|2025-01-21 08:57:10|186672|186582|186672.2|186582.2|186672.2|186582.2|186670.1|186580.1|11
1737449840000|2025-01-21 08:57:20|186672.4|186582.4|186682.8|186592.8|186682.8|186592.8|186672.4|186582.4|8
1737449850000|2025-01-21 08:57:30|186684|186594|186682.1|186592.1|186689.6|186599.6|186681.2|186591.2|16
1737449860000|2025-01-21 08:57:40|186683.4|186593.4|186672.3|186582.3|186683.4|186593.4|186659.8|186569.8|10
1737449870000|2025-01-21 08:57:50|186672.4|186582.4|186686.9|186596.9|186686.9|186596.9|186672.4|186582.4|8
1737449880000|2025-01-21 08:58:00|186684.9|186594.9|186687.3|186597.3|186691.7|186601.7|186684|186594|14
1737449890000|2025-01-21 08:58:10|186687.4|186597.4|186674.5|186584.5|186694.5|186604.5|186674.5|186584.5|17
1737449900000|2025-01-21 08:58:20|186674|186584|186654.7|186564.7|186674.2|186584.2|186650.9|186560.9|18
1737449910000|2025-01-21 08:58:30|186655.2|186565.2|186659|186569|186659|186569|186654.6|186564.6|6
1737449920000|2025-01-21 08:58:40|186659.3|186569.3|186673.4|186583.4|186676.9|186586.9|186659.3|186569.3|12
1737449930000|2025-01-21 08:58:50|186672.2|186582.2|186670.4|186580.4|186672.9|186582.9|186669.6|186579.6|8
1737449940000|2025-01-21 08:59:00|186670.6|186580.6|186685.3|186595.3|186686.3|186596.3|186670.6|186580.6|10
1737449950000|2025-01-21 08:59:10|186685.4|186595.4|186688.1|186598.1|186688.1|186598.1|186682.3|186592.3|14
1737449960000|2025-01-21 08:59:20|186687.3|186597.3|186685.6|186595.6|186687.3|186597.3|186685.5|186595.5|4
1737449970000|2025-01-21 08:59:30|186685.9|186595.9|186685.8|186595.8|186685.9|186595.9|186684.1|186594.1|6
1737449980000|2025-01-21 08:59:40|186684.4|186594.4|186685.2|186595.2|186689.2|186599.2|186684.4|186594.4|11
1737449990000|2025-01-21 08:59:50|186681.9|186591.9|186685.5|186595.5|186685.8|186595.8|186681.7|186591.7|12
1737450000000|2025-01-21 09:00:00|186686.9|186596.9|186680.5|186590.5|186691.1|186601.1|186680.5|186590.5|14
1737450010000|2025-01-21 09:00:10|186680.7|186590.7|186678.5|186588.5|186680.7|186590.7|186671.5|186581.5|14
1737450020000|2025-01-21 09:00:20|186681.3|186591.3|186681.5|186591.5|186684.2|186594.2|186678.9|186588.9|13
1737450030000|2025-01-21 09:00:30|186681.6|186591.6|186686.5|186596.5|186687.1|186597.1|186681.6|186591.6|10
1737450040000|2025-01-21 09:00:40|186685.3|186595.3|186712.8|186622.8|186713.8|186623.8|186684.9|186594.9|17
1737450050000|2025-01-21 09:00:50|186712.6|186622.6|186709.1|186619.1|186712.6|186622.6|186706.7|186616.7|20
1737450060000|2025-01-21 09:01:00|186709.7|186619.7|186707.6|186617.6|186709.7|186619.7|186706.5|186616.5|15
1737450070000|2025-01-21 09:01:10|186706.4|186616.4|186706.5|186616.5|186709.7|186619.7|186706.2|186616.2|12
1737450080000|2025-01-21 09:01:20|186706.9|186616.9|186703.4|186613.4|186707.2|186617.2|186703.4|186613.4|16
1737450090000|2025-01-21 09:01:30|186705.5|186615.5|186707.6|186617.6|186707.8|186617.8|186704.1|186614.1|11
1737450100000|2025-01-21 09:01:40|186707.8|186617.8|186708|186618|186708.1|186618.1|186707.7|186617.7|8
1737450110000|2025-01-21 09:01:50|186707.5|186617.5|186693.3|186603.3|186707.7|186617.7|186690.3|186600.3|17
1737450120000|2025-01-21 09:02:00|186700|186610|186705.8|186615.8|186709.8|186619.8|186700|186610|14
1737450130000|2025-01-21 09:02:10|186705.9|186615.9|186702.5|186612.5|186706.2|186616.2|186698.1|186608.1|14
1737450140000|2025-01-21 09:02:20|186704.2|186614.2|186704.3|186614.3|186706|186616|186697.2|186607.2|15
1737450150000|2025-01-21 09:02:30|186706.5|186616.5|186707.8|186617.8|186707.8|186617.8|186706.5|186616.5|12
1737450160000|2025-01-21 09:02:40|186707.5|186617.5|186705.6|186615.6|186707.5|186617.5|186699.7|186609.7|13
1737450170000|2025-01-21 09:02:50|186709.8|186619.8|186748.7|186658.7|186748.7|186658.7|186709.8|186619.8|17
1737450180000|2025-01-21 09:03:00|186749.1|186659.1|186749.8|186659.8|186749.8|186659.8|186748.5|186658.5|12
1737450190000|2025-01-21 09:03:10|186749.6|186659.6|186749.5|186659.5|186749.6|186659.6|186749.3|186659.3|3
1737450200000|2025-01-21 09:03:20|186749.2|186659.2|186745.7|186655.7|186750.1|186660.1|186742.1|186652.1|10
1737450210000|2025-01-21 09:03:30|186744.7|186654.7|186744.5|186654.5|186745|186655|186744.5|186654.5|5
1737450220000|2025-01-21 09:03:40|186746|186656|186752.9|186662.9|186755.5|186665.5|186746|186656|11
1737450230000|2025-01-21 09:03:50|186753.3|186663.3|186725.6|186635.6|186788.9|186698.9|186725.6|186635.6|20
1737450240000|2025-01-21 09:04:00|186728.6|186638.6|186712.2|186622.2|186728.6|186638.6|186706.8|186616.8|20
1737450250000|2025-01-21 09:04:10|186721.4|186631.4|186716.3|186626.3|186721.4|186631.4|186711|186621|13
1737450260000|2025-01-21 09:04:20|186716.6|186626.6|186748.4|186658.4|186748.4|186658.4|186716.4|186626.4|15
1737450270000|2025-01-21 09:04:30|186748.1|186658.1|186747.8|186657.8|186748.1|186658.1|186747.6|186657.6|4
1737450280000|2025-01-21 09:04:40|186749.8|186659.8|186746.2|186656.2|186750|186660|186743.8|186653.8|12
1737450290000|2025-01-21 09:04:50|186745.9|186655.9|186743.7|186653.7|186745.9|186655.9|186743.6|186653.6|11
1737450300000|2025-01-21 09:05:00|186743.8|186653.8|186734.1|186644.1|186743.8|186653.8|186731.3|186641.3|19
1737450310000|2025-01-21 09:05:10|186733.1|186643.1|186731|186641|186734.1|186644.1|186730.5|186640.5|13
1737450320000|2025-01-21 09:05:20|186730.9|186640.9|186703.4|186613.4|186731.2|186641.2|186703.4|186613.4|13
1737450330000|2025-01-21 09:05:30|186702.7|186612.7|186679.2|186589.2|186702.7|186612.7|186676.8|186586.8|16
1737450340000|2025-01-21 09:05:40|186679.3|186589.3|186678.2|186588.2|186680.7|186590.7|186676.2|186586.2|16
1737450350000|2025-01-21 09:05:50|186679.9|186589.9|186678.2|186588.2|186683|186593|186677.4|186587.4|17
1737450360000|2025-01-21 09:06:00|186680.4|186590.4|186675|186585|186681.3|186591.3|186672.7|186582.7|13
1737450370000|2025-01-21 09:06:10|186675.1|186585.1|186687.9|186597.9|186689.6|186599.6|186675.1|186585.1|17
1737450380000|2025-01-21 09:06:20|186688.1|186598.1|186681.1|186591.1|186688.1|186598.1|186681.1|186591.1|10
1737450390000|2025-01-21 09:06:30|186681.2|186591.2|186692.8|186602.8|186692.8|186602.8|186680.3|186590.3|13
1737450400000|2025-01-21 09:06:40|186693|186603|186693.7|186603.7|186696.9|186606.9|186693|186603|11
1737450410000|2025-01-21 09:06:50|186693.5|186603.5|186693.5|186603.5|186693.6|186603.6|186692.4|186602.4|13
1737450420000|2025-01-21 09:07:00|186693.2|186603.2|186693.7|186603.7|186697.9|186607.9|186693.2|186603.2|11
1737450430000|2025-01-21 09:07:10|186694.7|186604.7|186680.5|186590.5|186697.6|186607.6|186680.1|186590.1|16
1737450440000|2025-01-21 09:07:20|186680.6|186590.6|186688.5|186598.5|186691.4|186601.4|186679.5|186589.5|20
1737450450000|2025-01-21 09:07:30|186688.1|186598.1|186682.7|186592.7|186689.2|186599.2|186682.7|186592.7|12
1737450460000|2025-01-21 09:07:40|186681.3|186591.3|186685.2|186595.2|186690.7|186600.7|186679.7|186589.7|16
1737450470000|2025-01-21 09:07:50|186683.6|186593.6|186682.1|186592.1|186683.6|186593.6|186680.3|186590.3|9
1737450480000|2025-01-21 09:08:00|186682.3|186592.3|186665.9|186575.9|186682.3|186592.3|186660.1|186570.1|19
1737450490000|2025-01-21 09:08:10|186666.1|186576.1|186663.4|186573.4|186666.1|186576.1|186660.6|186570.6|8
1737450500000|2025-01-21 09:08:20|186664|186574|186688.7|186598.7|186688.7|186598.7|186663.4|186573.4|12
1737450510000|2025-01-21 09:08:30|186688.9|186598.9|186684.3|186594.3|186689.9|186599.9|186684|186594|9
1737450520000|2025-01-21 09:08:40|186685.9|186595.9|186684.3|186594.3|186693.1|186603.1|186684.3|186594.3|7
1737450530000|2025-01-21 09:08:50|186684.7|186594.7|186684.7|186594.7|186684.7|186594.7|186684.7|186594.7|1
1737450540000|2025-01-21 09:09:00|186696|186606|186688.3|186598.3|186696|186606|186688.3|186598.3|11
1737450550000|2025-01-21 09:09:10|186686.6|186596.6|186685.8|186595.8|186686.6|186596.6|186685.8|186595.8|4
1737450560000|2025-01-21 09:09:20|186683.2|186593.2|186677.8|186587.8|186683.2|186593.2|186675.3|186585.3|21
1737450570000|2025-01-21 09:09:30|186677.9|186587.9|186688.9|186598.9|186689.5|186599.5|186677.8|186587.8|11
1737450580000|2025-01-21 09:09:40|186686.4|186596.4|186680.8|186590.8|186686.4|186596.4|186680.8|186590.8|11
1737450590000|2025-01-21 09:09:50|186682.4|186592.4|186693|186603|186698.7|186608.7|186682.4|186592.4|10
1737450600000|2025-01-21 09:10:00|186693.1|186603.1|186684.7|186594.7|186693.1|186603.1|186684.7|186594.7|12
1737450610000|2025-01-21 09:10:10|186684.9|186594.9|186686.3|186596.3|186690.2|186600.2|186683.9|186593.9|10
1737450620000|2025-01-21 09:10:20|186688.8|186598.8|186690.4|186600.4|186691.2|186601.2|186688.8|186598.8|4
1737450630000|2025-01-21 09:10:30|186689.6|186599.6|186690.3|186600.3|186690.3|186600.3|186688.6|186598.6|3
1737450640000|2025-01-21 09:10:40|186686.6|186596.6|186685.9|186595.9|186689.2|186599.2|186683.1|186593.1|8
1737450650000|2025-01-21 09:10:50|186683.2|186593.2|186676.5|186586.5|186690.2|186600.2|186673.6|186583.6|15
1737450660000|2025-01-21 09:11:00|186674.5|186584.5|186655.8|186565.8|186676.1|186586.1|186654.9|186564.9|19
1737450670000|2025-01-21 09:11:10|186655.6|186565.6|186654.2|186564.2|186657.6|186567.6|186654.2|186564.2|7
1737450680000|2025-01-21 09:11:20|186653|186563|186654.1|186564.1|186654.1|186564.1|186653|186563|6
1737450690000|2025-01-21 09:11:30|186654.3|186564.3|186654.3|186564.3|186654.3|186564.3|186653.8|186563.8|6
1737450700000|2025-01-21 09:11:40|186654.4|186564.4|186645.2|186555.2|186654.4|186564.4|186644.6|186554.6|13
1737450710000|2025-01-21 09:11:50|186645.6|186555.6|186650.6|186560.6|186650.6|186560.6|186645.6|186555.6|10
1737450720000|2025-01-21 09:12:00|186651.6|186561.6|186655.8|186565.8|186655.8|186565.8|186651.6|186561.6|8
1737450730000|2025-01-21 09:12:10|186658.9|186568.9|186667.6|186577.6|186667.6|186577.6|186658.9|186568.9|11
1737450740000|2025-01-21 09:12:20|186669.6|186579.6|186667.7|186577.7|186669.6|186579.6|186667.4|186577.4|8
1737450750000|2025-01-21 09:12:30|186668.1|186578.1|186666.1|186576.1|186668.5|186578.5|186666.1|186576.1|6
1737450760000|2025-01-21 09:12:40|186665.9|186575.9|186667.1|186577.1|186668|186578|186665.9|186575.9|5
1737450770000|2025-01-21 09:12:50|186666.7|186576.7|186663.6|186573.6|186667.1|186577.1|186663.6|186573.6|7
1737450780000|2025-01-21 09:13:00|186662.8|186572.8|186748.9|186618.9|186751.8|186640|186661.4|186571.4|24
1737450790000|2025-01-21 09:13:10|186750.7|186620.7|186750.6|186660.6|186755.2|186664.2|186750.2|186620.7|21
1737450800000|2025-01-21 09:13:20|186750.4|186660.4|186749.4|186659.4|186752|186662|186748.7|186658.7|20
1737450810000|2025-01-21 09:13:30|186749.5|186659.5|186749.5|186659.5|186749.5|186659.5|186749.5|186659.5|1
1737450820000|2025-01-21 09:13:40|186750.7|186660.7|186752.2|186662.2|186752.5|186662.5|186749.5|186659.5|9
1737450830000|2025-01-21 09:13:50|186751.7|186661.7|186753.7|186663.7|186757.4|186667.4|186751.7|186661.7|10
1737450840000|2025-01-21 09:14:00|186753.9|186663.9|186754.7|186664.7|186754.9|186664.9|186753.1|186663.1|11
1737450850000|2025-01-21 09:14:10|186754.3|186664.3|186753.2|186663.2|186754.3|186664.3|186752.6|186662.6|9
1737450860000|2025-01-21 09:14:20|186752.6|186662.6|186750.4|186660.4|186753.6|186663.6|186750.4|186660.4|13
1737450870000|2025-01-21 09:14:30|186750.1|186660.1|186749.6|186659.6|186750.6|186660.6|186749.4|186659.4|10
1737450880000|2025-01-21 09:14:40|186749.8|186659.8|186745.7|186655.7|186749.9|186659.9|186745.7|186655.7|15
1737450890000|2025-01-21 09:14:50|186745.3|186655.3|186742.2|186652.2|186746.1|186656.1|186741.6|186651.6|9
1737450900000|2025-01-21 09:15:00|186745.3|186655.3|186745.6|186655.6|186749.2|186659.2|186745.3|186655.3|14
1737450910000|2025-01-21 09:15:10|186745.4|186655.4|186742.4|186652.4|186745.4|186655.4|186741.2|186651.2|13
1737450920000|2025-01-21 09:15:20|186741.8|186651.8|186711.6|186621.6|186741.8|186651.8|186711.6|186621.6|22
1737450930000|2025-01-21 09:15:30|186715.5|186625.5|186718.3|186628.3|186718.6|186628.6|186715.3|186625.3|15
1737450940000|2025-01-21 09:15:40|186716.7|186626.7|186693|186603|186716.7|186626.7|186690.4|186600.4|12
1737450950000|2025-01-21 09:15:50|186693.4|186603.4|186691.7|186601.7|186694.6|186604.6|186691.7|186601.7|11
1737450960000|2025-01-21 09:16:00|186687.5|186597.5|186677.5|186587.5|186689.4|186599.4|186677.5|186587.5|15
1737450970000|2025-01-21 09:16:10|186674.8|186584.8|186654.2|186564.2|186675.2|186585.2|186654.1|186564.1|20
1737450980000|2025-01-21 09:16:20|186654|186564|186661.4|186571.4|186663.2|186573.2|186653.5|186563.5|16
1737450990000|2025-01-21 09:16:30|186662.4|186572.4|186668.2|186578.2|186670.2|186580.2|186660.9|186570.9|10
1737451000000|2025-01-21 09:16:40|186667.6|186577.6|186665.8|186575.8|186667.9|186577.9|186661.6|186571.6|21
1737451010000|2025-01-21 09:16:50|186665.3|186575.3|186669.5|186579.5|186675.2|186585.2|186660.4|186570.4|31
1737451020000|2025-01-21 09:17:00|186670.1|186580.1|186699|186609|186699|186609|186661.5|186571.5|28
1737451030000|2025-01-21 09:17:10|186698.8|186608.8|186698.2|186608.2|186700.4|186610.4|186697.1|186607.1|15
1737451040000|2025-01-21 09:17:20|186697.6|186607.6|186682|186592|186702.8|186612.8|186681.7|186591.7|22
1737451050000|2025-01-21 09:17:30|186681.6|186591.6|186699.3|186609.3|186699.3|186609.3|186680.5|186590.5|16
1737451060000|2025-01-21 09:17:40|186702.2|186612.2|186705.1|186615.1|186706.1|186616.1|186699.7|186609.7|19
1737451070000|2025-01-21 09:17:50|186702.4|186612.4|186704.9|186614.9|186706.9|186616.9|186702.4|186612.4|7
1737451080000|2025-01-21 09:18:00|186702.7|186612.7|186694.9|186604.9|186702.7|186612.7|186694.9|186604.9|11
1737451090000|2025-01-21 09:18:10|186694.4|186604.4|186693.1|186603.1|186694.4|186604.4|186692.6|186602.6|10
1737451100000|2025-01-21 09:18:20|186685.4|186595.4|186680.9|186590.9|186685.4|186595.4|186680.9|186590.9|10
1737451110000|2025-01-21 09:18:30|186681.3|186591.3|186679.4|186589.4|186681.9|186591.9|186679.4|186589.4|7
1737451120000|2025-01-21 09:18:40|186679.6|186589.6|186656|186566|186679.6|186589.6|186656|186566|13
1737451130000|2025-01-21 09:18:50|186659.7|186569.7|186649.6|186559.6|186659.7|186569.7|186649.1|186559.1|14
1737451140000|2025-01-21 09:19:00|186652.7|186562.7|186616.1|186526.1|186652.7|186562.7|186616.1|186526.1|13
1737451150000|2025-01-21 09:19:10|186619.1|186529.1|186611.5|186521.5|186619.1|186529.1|186611.5|186521.5|9
1737451160000|2025-01-21 09:19:20|186611.9|186521.9|186618.7|186528.7|186618.8|186528.8|186611.9|186521.9|9
1737451170000|2025-01-21 09:19:30|186618.8|186528.8|186608.1|186518.1|186619.1|186529.1|186603.6|186513.6|16
1737451180000|2025-01-21 09:19:40|186606.3|186516.3|186642.5|186552.5|186642.5|186552.5|186606.3|186516.3|16
1737451190000|2025-01-21 09:19:50|186642.2|186552.2|186630.7|186540.7|186655.4|186565.4|186630.7|186540.7|20
1737451200000|2025-01-21 09:20:00|186631.9|186541.9|186641.6|186551.6|186642.2|186552.2|186631.9|186541.9|12
1737451210000|2025-01-21 09:20:10|186642|186552|186636.9|186546.9|186642|186552|186631.5|186541.5|17
1737451220000|2025-01-21 09:20:20|186637.5|186547.5|186642.8|186552.8|186643.6|186553.6|186637.5|186547.5|14
1737451230000|2025-01-21 09:20:30|186642.9|186552.9|186641.6|186551.6|186643.2|186553.2|186641.6|186551.6|8
1737451240000|2025-01-21 09:20:40|186641.2|186551.2|186641.7|186551.7|186642|186552|186640.9|186550.9|5
1737451250000|2025-01-21 09:20:50|186641.9|186551.9|186639.5|186549.5|186641.9|186551.9|186639.5|186549.5|4
1737451260000|2025-01-21 09:21:00|186639.1|186549.1|186620.9|186530.9|186639.1|186549.1|186620.6|186530.6|22
1737451270000|2025-01-21 09:21:10|186618.3|186528.3|186622.4|186532.4|186623.6|186533.6|186618.1|186528.1|15
1737451280000|2025-01-21 09:21:20|186623.8|186533.8|186617.3|186527.3|186624.4|186534.4|186615.6|186525.6|18
1737451290000|2025-01-21 09:21:30|186617|186527|186620.8|186530.8|186624.7|186534.7|186613.3|186523.3|12
1737451300000|2025-01-21 09:21:40|186612.8|186522.8|186602.3|186512.3|186612.8|186522.8|186602.3|186512.3|14
1737451310000|2025-01-21 09:21:50|186602.5|186512.5|186577.3|186487.3|186602.5|186512.5|186568.6|186478.6|22
1737451320000|2025-01-21 09:22:00|186577.9|186487.9|186565.1|186475.1|186579.6|186489.6|186558.5|186468.5|24
1737451330000|2025-01-21 09:22:10|186565.6|186475.6|186423.7|186333.7|186565.6|186475.6|186413.2|186323.2|31
1737451340000|2025-01-21 09:22:20|186422.4|186332.4|186423.6|186333.6|186426.3|186336.3|186419.4|186329.4|20
1737451350000|2025-01-21 09:22:30|186424|186334|186426|186336|186439.7|186349.7|186424|186334|27
1737451360000|2025-01-21 09:22:40|186425.9|186335.9|186395.8|186265.8|186425.9|186335.9|186375.8|186262.9|28
1737451370000|2025-01-21 09:22:50|186396.5|186266.5|186343.3|186213.3|186396.8|186266.8|186343.3|186213.3|32
1737451380000|2025-01-21 09:23:00|186348.8|186218.8|186370.5|186240.5|186378.6|186248.6|186346.8|186216.8|35
1737451390000|2025-01-21 09:23:10|186368.6|186238.6|186374.5|186244.5|186380.9|186250.9|186368.6|186238.6|30
1737451400000|2025-01-21 09:23:20|186373.1|186243.1|186380.3|186250.3|186382.7|186252.7|186371.8|186241.8|24
1737451410000|2025-01-21 09:23:30|186381.2|186251.2|186401.4|186271.4|186404.3|186274.3|186381.2|186251.2|19
1737451420000|2025-01-21 09:23:40|186403.8|186273.8|186401.8|186271.8|186407.3|186277.3|186399.5|186269.5|20
1737451430000|2025-01-21 09:23:50|186396.3|186266.3|186401.1|186271.1|186401.1|186271.1|186394.5|186264.5|16
1737451440000|2025-01-21 09:24:00|186398.8|186268.8|186365.5|186235.5|186399.6|186269.9|186337.9|186234.1|23
1737451450000|2025-01-21 09:24:10|186366.8|186236.8|186365.2|186235.2|186369.3|186239.3|186365.2|186235.2|14
1737451460000|2025-01-21 09:24:20|186365|186235|186367.5|186237.5|186367.8|186237.8|186363.8|186233.8|12
1737451470000|2025-01-21 09:24:30|186367.4|186237.4|186364.8|186234.8|186369.9|186239.9|186364.8|186234.8|14
1737451480000|2025-01-21 09:24:40|186365.2|186235.2|186375.5|186245.5|186375.5|186245.5|186361.5|186231.5|27
1737451490000|2025-01-21 09:24:50|186377.4|186247.4|186380.1|186250.1|186382.9|186252.9|186368.1|186238.1|36
1737451500000|2025-01-21 09:25:00|186383.3|186253.3|186344.2|186214.2|186384|186254|186344.2|186214.2|21
1737451510000|2025-01-21 09:25:10|186343.2|186213.2|186338.3|186248.3|186357|186255.3|186338.3|186212.7|29
1737451520000|2025-01-21 09:25:20|186337.1|186247.1|186363|186273|186367|186277|186337.1|186247.1|19
1737451530000|2025-01-21 09:25:30|186365.1|186275.1|186378.2|186288.2|186378.2|186288.2|186357.7|186267.7|19
1737451540000|2025-01-21 09:25:40|186374.3|186284.3|186374.6|186284.6|186380.5|186290.5|186373.2|186283.2|21
1737451550000|2025-01-21 09:25:50|186373.5|186283.5|186355.9|186265.9|186373.5|186283.5|186355.9|186265.9|21
1737451560000|2025-01-21 09:26:00|186355.7|186265.7|186356.2|186266.2|186358|186268|186355.3|186265.3|9
1737451570000|2025-01-21 09:26:10|186355.1|186265.1|186351.5|186261.5|186355.1|186265.1|186351.3|186261.3|13
1737451580000|2025-01-21 09:26:20|186350.7|186260.7|186350.7|186260.7|186351.7|186261.7|186349.1|186259.1|9
1737451590000|2025-01-21 09:26:30|186351.1|186261.1|186354.9|186264.9|186355.7|186265.7|186350.7|186260.7|16
1737451600000|2025-01-21 09:26:40|186354.7|186264.7|186377.8|186287.8|186378|186288|186354.7|186264.7|10
1737451610000|2025-01-21 09:26:50|186377.4|186287.4|186375.5|186285.5|186377.4|186287.4|186375|186285|3
1737451620000|2025-01-21 09:27:00|186375.4|186285.4|186355.2|186265.2|186375.4|186285.4|186351.8|186261.8|13
1737451630000|2025-01-21 09:27:10|186356.1|186266.1|186377.7|186287.7|186377.7|186287.7|186355.6|186265.6|17
1737451640000|2025-01-21 09:27:20|186377.9|186287.9|186380.2|186290.2|186380.2|186290.2|186374.5|186284.5|16
1737451650000|2025-01-21 09:27:30|186379.4|186289.4|186401.4|186311.4|186401.4|186311.4|186377.6|186287.6|24
1737451660000|2025-01-21 09:27:40|186403.4|186313.4|186393.6|186303.6|186403.6|186313.6|186393.6|186303.6|13
1737451670000|2025-01-21 09:27:50|186393.4|186303.4|186359.4|186269.4|186393.4|186303.4|186355.4|186265.4|18
1737451680000|2025-01-21 09:28:00|186359.5|186269.5|186355.6|186265.6|186366.4|186276.4|186355.6|186265.6|22
1737451690000|2025-01-21 09:28:10|186354.5|186264.5|186350.4|186260.4|186356.2|186266.2|186348.6|186258.6|16
1737451700000|2025-01-21 09:28:20|186352|186262|186361.8|186271.8|186365.7|186275.7|186345.6|186255.6|24
1737451710000|2025-01-21 09:28:30|186361.6|186271.6|186397.7|186307.7|186399.3|186309.3|186361.6|186271.6|24
1737451720000|2025-01-21 09:28:40|186396|186306|186388.8|186298.8|186399.9|186309.9|186388.8|186298.8|18
1737451730000|2025-01-21 09:28:50|186390.3|186300.3|186390.9|186300.9|186395.4|186305.4|186388.8|186298.8|18
1737451740000|2025-01-21 09:29:00|186390.8|186300.8|186393.2|186303.2|186399.6|186309.6|186390.8|186300.8|8
1737451750000|2025-01-21 09:29:10|186392.7|186302.7|186395.6|186305.6|186398.4|186308.4|186392.5|186302.5|13
1737451760000|2025-01-21 09:29:20|186395.7|186305.7|186396.9|186306.9|186396.9|186306.9|186389.1|186299.1|12
1737451770000|2025-01-21 09:29:30|186396.5|186306.5|186398.6|186308.6|186398.6|186308.6|186396.1|186306.1|11
1737451780000|2025-01-21 09:29:40|186397.2|186307.2|186394.7|186304.7|186398.8|186308.8|186394.7|186304.7|10
1737451790000|2025-01-21 09:29:50|186396.6|186306.6|186409.1|186319.1|186417.8|186327.8|186395.4|186305.4|27
1737451800000|2025-01-21 09:30:00|186409.2|186319.2|186416.1|186326.1|186423.8|186333.8|186409.2|186319.2|20
1737451810000|2025-01-21 09:30:10|186416.2|186326.2|186419.1|186329.1|186433.7|186343.7|186416.2|186326.2|19
1737451820000|2025-01-21 09:30:20|186420.5|186330.5|186416.3|186326.3|186430.1|186340.1|186416.3|186326.3|21
1737451830000|2025-01-21 09:30:30|186416.1|186326.1|186405.3|186315.3|186416.1|186326.1|186404.9|186314.9|24
1737451840000|2025-01-21 09:30:40|186407.7|186317.7|186388.8|186298.8|186409.1|186319.1|186385.6|186295.6|19
1737451850000|2025-01-21 09:30:50|186389.1|186299.1|186388|186298|186389.8|186299.8|186385|186295|11
1737451860000|2025-01-21 09:31:00|186388.2|186298.2|186391.1|186301.1|186391.1|186301.1|186386.9|186296.9|10
1737451870000|2025-01-21 09:31:10|186396|186306|186398.1|186308.1|186399.5|186309.5|186396|186306|8
1737451880000|2025-01-21 09:31:20|186398|186308|186391.4|186301.4|186398.1|186308.1|186391.1|186301.1|8
1737451890000|2025-01-21 09:31:30|186390.7|186300.7|186401.2|186311.2|186401.2|186311.2|186385.1|186295.1|15
1737451900000|2025-01-21 09:31:40|186403.2|186313.2|186409.7|186319.7|186411.7|186321.7|186402|186312|18
1737451910000|2025-01-21 09:31:50|186410.2|186320.2|186450.3|186360.3|186459.3|186369.3|186410.2|186320.2|19
1737451920000|2025-01-21 09:32:00|186449.7|186359.7|186442.1|186352.1|186449.7|186359.7|186442.1|186352.1|13
1737451930000|2025-01-21 09:32:10|186441.8|186351.8|186437.9|186347.9|186441.8|186351.8|186436.6|186346.6|14
1737451940000|2025-01-21 09:32:20|186439.3|186349.3|186439.2|186349.2|186442.5|186352.5|186439.2|186349.2|8
1737451950000|2025-01-21 09:32:30|186439.3|186349.3|186456.6|186366.6|186458.7|186368.7|186439.1|186349.1|21
1737451960000|2025-01-21 09:32:40|186459.8|186369.8|186458.8|186368.8|186463.2|186373.2|186456.8|186366.8|23
1737451970000|2025-01-21 09:32:50|186459|186369|186457.1|186367.1|186461.2|186371.2|186457.1|186367.1|14
1737451980000|2025-01-21 09:33:00|186456|186366|186464.6|186374.6|186464.6|186374.6|186456|186366|21
1737451990000|2025-01-21 09:33:10|186466.2|186376.2|186477.9|186387.9|186479.3|186389.3|186453.2|186363.2|25
1737452000000|2025-01-21 09:33:20|186478.1|186388.1|186470.9|186380.9|186486.1|186396.1|186470.9|186380.9|20
1737452010000|2025-01-21 09:33:30|186469|186379|186469.9|186379.9|186469.9|186379.9|186469|186379|9
1737452020000|2025-01-21 09:33:40|186469.8|186379.8|186500.1|186410.1|186503.1|186413.1|186469.7|186379.7|25
1737452030000|2025-01-21 09:33:50|186500.7|186410.7|186500.7|186410.7|186502.4|186412.4|186496.2|186406.2|21
1737452040000|2025-01-21 09:34:00|186500.9|186410.9|186537.3|186447.3|186539.5|186449.5|186500.9|186410.9|24
1737452050000|2025-01-21 09:34:10|186537.4|186447.4|186540.6|186450.6|186541.5|186451.5|186537.4|186447.4|10
1737452060000|2025-01-21 09:34:20|186540.1|186450.1|186537.4|186447.4|186541.1|186451.1|186536.8|186446.8|14
1737452070000|2025-01-21 09:34:30|186538.8|186448.8|186551.9|186461.9|186552.1|186462.1|186538.8|186448.8|15
1737452080000|2025-01-21 09:34:40|186551.5|186461.5|186545.6|186455.6|186552.8|186462.8|186545.6|186455.6|15
1737452090000|2025-01-21 09:34:50|186553.9|186463.9|186548.2|186458.2|186554.1|186464.1|186547.8|186457.8|12
1737452100000|2025-01-21 09:35:00|186548.5|186458.5|186541.2|186451.2|186554|186464|186539.6|186449.6|18
1737452110000|2025-01-21 09:35:10|186541.9|186451.9|186543.9|186453.9|186552.2|186462.2|186541.9|186451.9|18
1737452120000|2025-01-21 09:35:20|186544.6|186454.6|186542.8|186452.8|186549.1|186459.1|186542.4|186452.4|19
1737452130000|2025-01-21 09:35:30|186544.2|186454.2|186539.3|186449.3|186544.2|186454.2|186538|186448|15
1737452140000|2025-01-21 09:35:40|186539.5|186449.5|186557.6|186467.6|186558|186468|186539.5|186449.5|16
1737452150000|2025-01-21 09:35:50|186556.5|186466.5|186556.7|186466.7|186556.7|186466.7|186555.9|186465.9|5
1737452160000|2025-01-21 09:36:00|186554.5|186464.5|186629.8|186539.8|186632|186542|186547.8|186457.8|27
1737452170000|2025-01-21 09:36:10|186630.7|186540.7|186631.6|186541.6|186642|186552|186630.7|186540.7|24
1737452180000|2025-01-21 09:36:20|186635.4|186545.4|186627.8|186537.8|186639.6|186549.6|186627.4|186537.4|17
1737452190000|2025-01-21 09:36:30|186628.3|186538.3|186626.8|186536.8|186628.9|186538.9|186626.8|186536.8|9
1737452200000|2025-01-21 09:36:40|186616|186526|186610.4|186520.4|186619.6|186529.6|186607.5|186517.5|26
1737452210000|2025-01-21 09:36:50|186609.8|186519.8|186612.1|186522.1|186614.1|186524.1|186609.3|186519.3|15
1737452220000|2025-01-21 09:37:00|186611.9|186521.9|186611.2|186521.2|186611.9|186521.9|186610.8|186520.8|11
1737452230000|2025-01-21 09:37:10|186611.4|186521.4|186649.6|186519.6|186649.6|186521.4|186609.4|186498.8|11
1737452240000|2025-01-21 09:37:20|186650|186520|186658|186528|186661.8|186531.8|186649|186519|19
1737452250000|2025-01-21 09:37:30|186658.4|186528.4|186674.4|186544.4|186676.1|186546.1|186658.4|186528.4|16
1737452260000|2025-01-21 09:37:40|186674.9|186544.9|186700.9|186570.9|186704.3|186574.3|186674.9|186544.9|20
1737452270000|2025-01-21 09:37:50|186701.2|186571.2|186685.9|186555.9|186701.2|186571.2|186685|186555|12
1737452280000|2025-01-21 09:38:00|186686.1|186556.1|186683.3|186553.3|186688|186558|186681.9|186551.9|7
1737452290000|2025-01-21 09:38:10|186682.9|186552.9|186692.4|186562.4|186693.5|186563.5|186682.3|186552.3|16
1737452300000|2025-01-21 09:38:20|186691.4|186561.4|186709.9|186579.9|186709.9|186579.9|186691.4|186561.4|20
1737452310000|2025-01-21 09:38:30|186710.7|186580.7|186705|186575|186714.1|186584.1|186703.6|186573.6|11
1737452320000|2025-01-21 09:38:40|186704.8|186574.8|186705.1|186575.1|186705.3|186575.3|186704.2|186574.2|9
1737452330000|2025-01-21 09:38:50|186705.9|186575.9|186677.7|186587.7|186706.6|186587.7|186676.1|186572.4|11
1737452340000|2025-01-21 09:39:00|186685.4|186595.4|186694.4|186564.4|186706.5|186604.9|186685.4|186564.1|16
1737452350000|2025-01-21 09:39:10|186694.1|186564.1|186688.3|186558.3|186695.2|186565.2|186686.1|186556.1|19
1737452360000|2025-01-21 09:39:20|186688.2|186558.2|186704.3|186574.3|186704.8|186574.8|186687.4|186557.4|8
1737452370000|2025-01-21 09:39:30|186705|186575|186706|186576|186706.1|186576.1|186704.4|186574.4|15
1737452380000|2025-01-21 09:39:40|186742.4|186612.4|186763.6|186633.6|186767.2|186637.2|186737.6|186607.6|20
1737452390000|2025-01-21 09:39:50|186763.7|186633.7|186765.6|186635.6|186768.7|186638.7|186761.2|186631.2|18
1737452400000|2025-01-21 09:40:00|186765.3|186635.3|186809.4|186679.4|186811|186681|186764.7|186634.7|27
1737452410000|2025-01-21 09:40:10|186807.5|186677.5|186826.7|186696.7|186832|186702|186807.5|186677.5|19
1737452420000|2025-01-21 09:40:20|186827.3|186697.3|186829.7|186699.7|186829.7|186699.7|186824|186694|18
1737452430000|2025-01-21 09:40:30|186829.3|186699.3|186824.7|186694.7|186829.3|186699.3|186824.7|186694.7|12
1737452440000|2025-01-21 09:40:40|186824.1|186694.1|186799.4|186669.4|186824.1|186694.1|186794.7|186664.7|18
1737452450000|2025-01-21 09:40:50|186799.3|186669.3|186785.9|186655.9|186799.3|186669.3|186785.9|186655.9|19
1737452460000|2025-01-21 09:41:00|186786.1|186656.1|186782.9|186652.9|186786.1|186656.1|186767.6|186637.6|18
1737452470000|2025-01-21 09:41:10|186784.9|186654.9|186789.9|186659.9|186792.3|186662.3|186782.2|186652.2|29
1737452480000|2025-01-21 09:41:20|186789.8|186659.8|186788.5|186658.5|186789.9|186659.9|186780.3|186650.3|18
1737452490000|2025-01-21 09:41:30|186788|186658|186793.2|186663.2|186797.5|186667.5|186788|186658|24
1737452500000|2025-01-21 09:41:40|186793.4|186663.4|186776.8|186646.8|186793.4|186663.4|186774.3|186644.3|32
1737452510000|2025-01-21 09:41:50|186780.4|186650.4|186790|186660|186793.4|186663.4|186776.2|186646.2|32
1737452520000|2025-01-21 09:42:00|186789.8|186659.8|186806.6|186676.6|186808.8|186678.8|186789.8|186659.8|19
1737452530000|2025-01-21 09:42:10|186807.3|186677.3|186811.9|186681.9|186812.2|186682.2|186805.9|186675.9|12
1737452540000|2025-01-21 09:42:20|186809|186679|186775|186645|186809|186679|186775|186645|23
1737452550000|2025-01-21 09:42:30|186773.8|186643.8|186774.6|186644.6|186775.6|186645.6|186773.8|186643.8|15
1737452560000|2025-01-21 09:42:40|186774.5|186644.5|186803.8|186673.8|186804.1|186674.1|186769.4|186639.4|23
1737452570000|2025-01-21 09:42:50|186803|186673|186792.4|186662.4|186803.7|186673.7|186791.2|186661.2|20
1737452580000|2025-01-21 09:43:00|186792.3|186662.3|186794.3|186664.3|186795.9|186665.9|186786.7|186656.7|22
1737452590000|2025-01-21 09:43:10|186794.8|186664.8|186797.9|186667.9|186801.1|186671.1|186794.8|186664.8|17
1737452600000|2025-01-21 09:43:20|186798.5|186668.5|186785.4|186655.4|186801.5|186671.5|186785.4|186655.4|22
1737452610000|2025-01-21 09:43:30|186788.7|186658.7|186796.4|186666.4|186797.1|186667.1|186785.1|186655.1|21
1737452620000|2025-01-21 09:43:40|186791|186661|186777.9|186647.9|186795.1|186665.1|186777.9|186647.9|16
1737452630000|2025-01-21 09:43:50|186776.7|186646.7|186774.5|186644.5|186776.7|186646.7|186774.2|186644.2|20
1737452640000|2025-01-21 09:44:00|186774.8|186644.8|186805.8|186675.8|186807.5|186677.5|186774.8|186644.8|25
1737452650000|2025-01-21 09:44:10|186805.5|186675.5|186803|186673|186806.3|186676.3|186801.7|186671.7|13
1737452660000|2025-01-21 09:44:20|186799.1|186669.1|186777.9|186687.9|186799.1|186701.7|186777.9|186669.1|16
1737452670000|2025-01-21 09:44:30|186783|186693|186769.9|186679.9|186786.2|186696.2|186769.9|186679.9|22
1737452680000|2025-01-21 09:44:40|186769.5|186679.5|186770.7|186680.7|186773.4|186683.4|186769.5|186679.5|10
1737452690000|2025-01-21 09:44:50|186770.3|186680.3|186784.3|186694.3|186787.1|186697.1|186770.3|186680.3|27
1737452700000|2025-01-21 09:45:00|186784.1|186694.1|186782.2|186692.2|186784.1|186694.1|186779.7|186689.7|21
1737452710000|2025-01-21 09:45:10|186781.8|186691.8|186766.1|186676.1|186781.8|186691.8|186764.6|186674.6|17
1737452720000|2025-01-21 09:45:20|186762.3|186672.3|186758.2|186668.2|186764.7|186674.7|186757.2|186667.2|19
1737452730000|2025-01-21 09:45:30|186756|186666|186768.2|186678.2|186768.2|186678.2|186756|186666|15
1737452740000|2025-01-21 09:45:40|186769.4|186679.4|186774.7|186684.7|186779.5|186689.5|186767.9|186677.9|16
1737452750000|2025-01-21 09:45:50|186774.6|186684.6|186754.9|186664.9|186779.5|186689.5|186754.9|186664.9|22
1737452760000|2025-01-21 09:46:00|186752.4|186662.4|186748.8|186658.8|186754.7|186664.7|186748.8|186658.8|12
1737452770000|2025-01-21 09:46:10|186748.4|186658.4|186713|186623|186748.4|186658.4|186713|186623|29
1737452780000|2025-01-21 09:46:20|186713.8|186623.8|186715.1|186625.1|186716.5|186626.5|186713.5|186623.5|14
1737452790000|2025-01-21 09:46:30|186717.6|186627.6|186718.1|186628.1|186720.4|186630.4|186716.7|186626.7|10
1737452800000|2025-01-21 09:46:40|186717.9|186627.9|186733|186643|186735.3|186645.3|186717.7|186627.7|17
1737452810000|2025-01-21 09:46:50|186731.3|186641.3|186704.7|186614.7|186731.6|186641.6|186704.7|186614.7|13
1737452820000|2025-01-21 09:47:00|186706.6|186616.6|186710.4|186620.4|186711.6|186621.6|186698.1|186608.1|15
1737452830000|2025-01-21 09:47:10|186710.2|186620.2|186706.6|186616.6|186711.3|186621.3|186706.6|186616.6|12
1737452840000|2025-01-21 09:47:20|186708.6|186618.6|186710.9|186620.9|186710.9|186620.9|186708.6|186618.6|11
1737452850000|2025-01-21 09:47:30|186709.4|186619.4|186708.8|186618.8|186709.4|186619.4|186708.8|186618.8|4
1737452860000|2025-01-21 09:47:40|186713.7|186623.7|186712.7|186622.7|186713.9|186623.9|186712.1|186622.1|9
1737452870000|2025-01-21 09:47:50|186714.1|186624.1|186708.1|186618.1|186716.7|186626.7|186708.1|186618.1|12
1737452880000|2025-01-21 09:48:00|186707.7|186617.7|186710.7|186620.7|186710.7|186620.7|186707.7|186617.7|6
1737452890000|2025-01-21 09:48:10|186711.8|186621.8|186716.8|186626.8|186730.9|186640.9|186711.8|186621.8|15
1737452900000|2025-01-21 09:48:20|186707.2|186617.2|186707|186617|186707.9|186617.9|186704.8|186614.8|13
1737452910000|2025-01-21 09:48:30|186706.9|186616.9|186704.1|186614.1|186706.9|186616.9|186698.7|186608.7|13
1737452920000|2025-01-21 09:48:40|186703.7|186613.7|186705.1|186615.1|186705.2|186615.2|186703.7|186613.7|10
1737452930000|2025-01-21 09:48:50|186705|186615|186634.2|186544.2|186705|186615|186634.2|186544.2|13
1737452940000|2025-01-21 09:49:00|186633.4|186543.4|186638.1|186548.1|186638.8|186548.8|186633.4|186543.4|19
1737452950000|2025-01-21 09:49:10|186638|186548|186636.8|186546.8|186638.1|186548.1|186635.9|186545.9|13
1737452960000|2025-01-21 09:49:20|186636.9|186546.9|186639.6|186549.6|186639.6|186549.6|186636.8|186546.8|14
1737452970000|2025-01-21 09:49:30|186640.1|186550.1|186639.2|186549.2|186643.4|186553.4|186639|186549|17
1737452980000|2025-01-21 09:49:40|186642.1|186552.1|186640.8|186550.8|186643.1|186553.1|186640.6|186550.6|12
1737452990000|2025-01-21 09:49:50|186641|186551|186634|186544|186642|186552|186631.9|186541.9|21
1737453000000|2025-01-21 09:50:00|186635.9|186545.9|186609.5|186519.5|186635.9|186545.9|186604.4|186514.4|13
1737453010000|2025-01-21 09:50:10|186610|186520|186609.7|186519.7|186610.5|186520.5|186609.6|186519.6|11
1737453020000|2025-01-21 09:50:20|186609.8|186519.8|186609.8|186519.8|186609.9|186519.9|186609.5|186519.5|9
1737453030000|2025-01-21 09:50:30|186609.4|186519.4|186608|186518|186609.4|186519.4|186606.2|186516.2|7
1737453040000|2025-01-21 09:50:40|186607.5|186517.5|186608|186518|186608.4|186518.4|186607.4|186517.4|5
1737453050000|2025-01-21 09:50:50|186607.6|186517.6|186596.3|186506.3|186609|186519|186595.1|186505.1|11
1737453060000|2025-01-21 09:51:00|186598.1|186508.1|186596.6|186506.6|186604|186514|186596.1|186506.1|19
1737453070000|2025-01-21 09:51:10|186596.4|186506.4|186586.9|186496.9|186596.6|186506.6|186586.9|186496.9|15
1737453080000|2025-01-21 09:51:20|186586.8|186496.8|186585.1|186495.1|186586.8|186496.8|186585.1|186495.1|8
1737453090000|2025-01-21 09:51:30|186585.4|186495.4|186585.7|186495.7|186585.8|186495.8|186583.6|186493.6|10
1737453100000|2025-01-21 09:51:40|186587.6|186497.6|186584.9|186494.9|186593.3|186503.3|186584.9|186494.9|16
1737453110000|2025-01-21 09:51:50|186584.8|186494.8|186588.1|186498.1|186589.8|186499.8|186584.7|186494.7|15
1737453120000|2025-01-21 09:52:00|186587.8|186497.8|186588.6|186498.6|186592.3|186502.3|186587.8|186497.8|18
1737453130000|2025-01-21 09:52:10|186588.3|186498.3|186583.5|186493.5|186588.3|186498.3|186583.1|186493.1|8
1737453140000|2025-01-21 09:52:20|186581.4|186491.4|186584.3|186494.3|186584.4|186494.4|186581.4|186491.4|10
1737453150000|2025-01-21 09:52:30|186583|186493|186578.8|186488.8|186583|186493|186578.8|186488.8|10
1737453160000|2025-01-21 09:52:40|186580.6|186490.6|186510.6|186420.6|186580.6|186490.6|186505|186415|12
1737453170000|2025-01-21 09:52:50|186507.7|186417.7|186522.4|186432.4|186522.4|186432.4|186506.5|186416.5|22
1737453180000|2025-01-21 09:53:00|186514.9|186424.9|186535.4|186445.4|186535.4|186445.4|186513.6|186423.6|20
1737453190000|2025-01-21 09:53:10|186535.1|186445.1|186527|186437|186535.1|186445.1|186527|186437|15
1737453200000|2025-01-21 09:53:20|186526.9|186436.9|186514|186424|186526.9|186436.9|186514|186424|16
1737453210000|2025-01-21 09:53:30|186513.7|186423.7|186517.7|186427.7|186518.1|186428.1|186513.7|186423.7|10
1737453220000|2025-01-21 09:53:40|186515.8|186425.8|186515.2|186425.2|186515.8|186425.8|186515.1|186425.1|4
1737453230000|2025-01-21 09:53:50|186516.4|186426.4|186536.1|186446.1|186540.1|186450.1|186516.4|186426.4|18
1737453240000|2025-01-21 09:54:00|186535.7|186445.7|186572.2|186482.2|186576.3|186486.3|186534.3|186444.3|24
1737453250000|2025-01-21 09:54:10|186571.9|186481.9|186569.6|186479.6|186577|186487|186569.6|186479.6|17
1737453260000|2025-01-21 09:54:20|186571|186481|186573.1|186483.1|186578.2|186488.2|186571|186481|13
1737453270000|2025-01-21 09:54:30|186573.3|186483.3|186564.1|186474.1|186575.1|186485.1|186558.6|186468.6|21
1737453280000|2025-01-21 09:54:40|186564.3|186474.3|186569.8|186479.8|186570.3|186480.3|186564.3|186474.3|13
1737453290000|2025-01-21 09:54:50|186569.7|186479.7|186587.4|186497.4|186588.2|186498.2|186569.7|186479.7|21
1737453300000|2025-01-21 09:55:00|186587.7|186497.7|186583.7|186493.7|186590.2|186500.2|186583.7|186493.7|15
1737453310000|2025-01-21 09:55:10|186583.5|186493.5|186582.4|186492.4|186586.2|186496.2|186576.1|186486.1|28
1737453320000|2025-01-21 09:55:20|186581.2|186491.2|186590.1|186500.1|186592|186502|186580.5|186490.5|23
1737453330000|2025-01-21 09:55:30|186590.2|186500.2|186587.2|186497.2|186590.2|186500.2|186580.4|186490.4|13
1737453340000|2025-01-21 09:55:40|186590.6|186500.6|186591.7|186501.7|186597.2|186507.2|186590.6|186500.6|22
1737453350000|2025-01-21 09:55:50|186591.1|186501.1|186591.9|186501.9|186591.9|186501.9|186587.4|186497.4|14
1737453360000|2025-01-21 09:56:00|186594.4|186504.4|186588.6|186498.6|186594.4|186504.4|186588.4|186498.4|13
1737453370000|2025-01-21 09:56:10|186586.4|186496.4|186576.6|186486.6|186586.4|186496.4|186576.6|186486.6|12
1737453380000|2025-01-21 09:56:20|186576|186486|186605.7|186515.7|186609.4|186519.4|186576|186486|28
1737453390000|2025-01-21 09:56:30|186605.3|186515.3|186599.8|186509.8|186608.1|186518.1|186594|186504|20
1737453400000|2025-01-21 09:56:40|186597.8|186507.8|186606.4|186516.4|186609|186519|186597.7|186507.7|24
1737453410000|2025-01-21 09:56:50|186606.1|186516.1|186606.4|186516.4|186610|186520|186605.4|186515.4|23
1737453420000|2025-01-21 09:57:00|186606.6|186516.6|186600.9|186510.9|186607.2|186517.2|186600.2|186510.2|16
1737453430000|2025-01-21 09:57:10|186600.5|186510.5|186601.5|186511.5|186601.5|186511.5|186599.5|186509.5|3
1737453440000|2025-01-21 09:57:20|186605.1|186515.1|186607.6|186517.6|186609.8|186519.8|186602.1|186512.1|10
1737453450000|2025-01-21 09:57:30|186607.7|186517.7|186604.8|186514.8|186607.7|186517.7|186602.5|186512.5|14
1737453460000|2025-01-21 09:57:40|186605.1|186515.1|186581.8|186491.8|186609.4|186519.4|186580|186461.9|23
1737453470000|2025-01-21 09:57:50|186582.7|186492.7|186582.4|186492.4|186583|186493|186582.2|186492.2|5
1737453480000|2025-01-21 09:58:00|186577.9|186487.9|186591.2|186461.2|186592.2|186487.9|186570|186459.9|13
1737453490000|2025-01-21 09:58:10|186591.1|186461.1|186581.6|186451.6|186591.3|186461.3|186581.6|186451.6|22
1737453500000|2025-01-21 09:58:20|186580.8|186450.8|186552.1|186462.1|186582.1|186462.1|186550.6|186441.3|17
1737453510000|2025-01-21 09:58:30|186550.8|186460.8|186538.5|186408.5|186560|186462.1|186534.2|186404.2|20
1737453520000|2025-01-21 09:58:40|186534|186404|186497.7|186367.7|186537.1|186407.1|186495.4|186365.4|15
1737453530000|2025-01-21 09:58:50|186497|186367|186499.2|186369.2|186505.3|186385.6|186475.6|186364.9|17
1737453540000|2025-01-21 09:59:00|186499.6|186369.6|186474.3|186384.3|186505.4|186391.8|186474.3|186368.4|24
1737453550000|2025-01-21 09:59:10|186477.7|186387.7|186466.5|186376.5|186477.8|186387.8|186466.5|186376.5|11
1737453560000|2025-01-21 09:59:20|186466.6|186376.6|186462.2|186372.2|186466.6|186376.6|186455.8|186365.8|18
1737453570000|2025-01-21 09:59:30|186462.3|186372.3|186474.5|186344.5|186477.7|186372.3|186450.2|186341.8|23
1737453580000|2025-01-21 09:59:40|186474.2|186344.2|186474.6|186344.6|186478.8|186348.8|186470.8|186340.8|14
1737453590000|2025-01-21 09:59:50|186475.4|186345.4|186474.2|186344.2|186475.4|186345.4|186471|186341|15
1737453600000|2025-01-21 10:00:00|186475.1|186345.1|186483.1|186353.1|186484.4|186354.4|186474.3|186344.3|13
1737453610000|2025-01-21 10:00:10|186483|186353|186489.7|186359.7|186490.2|186360.2|186483|186353|10
1737453620000|2025-01-21 10:00:20|186490.1|186360.1|186492.6|186362.6|186492.6|186362.6|186490.1|186360.1|11
1737453630000|2025-01-21 10:00:30|186492.8|186362.8|186491.7|186361.7|186492.8|186362.8|186489.7|186359.7|18
1737453640000|2025-01-21 10:00:40|186491.4|186361.4|186494|186364|186495|186365|186491.1|186361.1|16
1737453650000|2025-01-21 10:00:50|186491|186361|186500.2|186410.2|186507.7|186410.4|186491|186361|10
1737453660000|2025-01-21 10:01:00|186492.5|186402.5|186524.7|186394.7|186527.7|186402.5|186492.5|186381|21
1737453670000|2025-01-21 10:01:10|186525.3|186395.3|186526.7|186396.7|186527.2|186397.2|186525.3|186395.3|8
1737453680000|2025-01-21 10:01:20|186526.9|186396.9|186519.7|186389.7|186530|186400|186519.7|186389.7|12
1737453690000|2025-01-21 10:01:30|186518.5|186388.5|186490.3|186360.3|186519.6|186389.6|186489.7|186359.7|11
1737453700000|2025-01-21 10:01:40|186490.5|186360.5|186490.7|186360.7|186490.7|186360.7|186490.3|186360.3|3
1737453710000|2025-01-21 10:01:50|186490.9|186360.9|186486.4|186356.4|186490.9|186360.9|186485.8|186355.8|5
1737453720000|2025-01-21 10:02:00|186486.5|186356.5|186470.3|186380.3|186488.3|186381.2|186470.3|186356.5|7
1737453730000|2025-01-21 10:02:10|186470.2|186380.2|186463.9|186373.9|186470.2|186380.2|186463.4|186373.4|13
1737453740000|2025-01-21 10:02:20|186462.4|186372.4|186463.7|186373.7|186463.7|186373.7|186460|186370|5
1737453750000|2025-01-21 10:02:30|186464.3|186374.3|186452.1|186362.1|186464.3|186374.3|186449.3|186359.3|15
1737453760000|2025-01-21 10:02:40|186452.5|186362.5|186471.1|186341.1|186471.2|186363|186449.9|186341.1|9
1737453770000|2025-01-21 10:02:50|186470.3|186340.3|186471.6|186341.6|186471.6|186341.6|186470.2|186340.2|9
1737453780000|2025-01-21 10:03:00|186470.4|186340.4|186418.5|186288.5|186470.4|186340.4|186415.7|186285.7|25
1737453790000|2025-01-21 10:03:10|186418.8|186288.8|186419|186289|186419|186289|186418.2|186288.2|5
1737453800000|2025-01-21 10:03:20|186419.2|186289.2|186432|186302|186433|186303|186416.6|186286.6|19
1737453810000|2025-01-21 10:03:30|186432.3|186302.3|186441.2|186311.2|186454.6|186324.6|186432.3|186302.3|25
1737453820000|2025-01-21 10:03:40|186444.2|186314.2|186454.6|186324.6|186454.6|186324.6|186444.2|186314.2|16
1737453830000|2025-01-21 10:03:50|186454.4|186324.4|186491.4|186361.4|186493.9|186363.9|186454.4|186324.4|28
1737453840000|2025-01-21 10:04:00|186492.6|186362.6|186486|186356|186492.8|186362.8|186484.2|186354.2|14
1737453850000|2025-01-21 10:04:10|186486.2|186356.2|186492.8|186362.8|186493|186363|186483.3|186353.3|23
1737453860000|2025-01-21 10:04:20|186493.2|186363.2|186501.5|186371.5|186501.5|186371.5|186493.2|186363.2|15
1737453870000|2025-01-21 10:04:30|186558.1|186468.1|186571.2|186441.2|186577.3|186468.1|186557.5|186441.2|25
1737453880000|2025-01-21 10:04:40|186570.9|186440.9|186568.7|186438.7|186573.4|186443.4|186568.7|186438.7|14
1737453890000|2025-01-21 10:04:50|186568.5|186438.5|186554.2|186424.2|186568.5|186438.5|186552.2|186422.2|17
1737453900000|2025-01-21 10:05:00|186551.8|186421.8|186553.9|186423.9|186554.9|186424.9|186551.5|186421.5|9
1737453910000|2025-01-21 10:05:10|186554.8|186424.8|186556.5|186426.5|186560.5|186430.5|186554.2|186424.2|21
1737453920000|2025-01-21 10:05:20|186556.1|186426.1|186554.5|186424.5|186556.3|186426.3|186552.5|186422.5|13
1737453930000|2025-01-21 10:05:30|186554.6|186424.6|186556.8|186426.8|186558.6|186428.6|186553.3|186423.3|17
1737453940000|2025-01-21 10:05:40|186557.4|186427.4|186553.3|186423.3|186557.8|186427.8|186551.9|186421.9|14
1737453950000|2025-01-21 10:05:50|186551.5|186421.5|186533|186443|186553.5|186444.8|186532.3|186421.5|14
1737453960000|2025-01-21 10:06:00|186533.1|186443.1|186540.6|186450.6|186540.8|186450.8|186531.9|186441.9|12
1737453970000|2025-01-21 10:06:10|186541.1|186451.1|186541.3|186451.3|186541.7|186451.7|186539.9|186449.9|10
1737453980000|2025-01-21 10:06:20|186540.9|186450.9|186539.2|186449.2|186540.9|186450.9|186538.3|186448.3|4
1737453990000|2025-01-21 10:06:30|186539|186449|186528.8|186438.8|186539.2|186449.2|186528.3|186438.3|13
1737454000000|2025-01-21 10:06:40|186527.4|186437.4|186536.9|186446.9|186537.1|186447.1|186527.4|186437.4|17
1737454010000|2025-01-21 10:06:50|186536.8|186446.8|186517.1|186427.1|186536.8|186446.8|186514.8|186424.8|18
1737454020000|2025-01-21 10:07:00|186516.5|186426.5|186507.7|186417.7|186516.5|186426.5|186507.5|186417.5|17
1737454030000|2025-01-21 10:07:10|186507.4|186417.4|186507.4|186417.4|186508.7|186418.7|186507.2|186417.2|10
1737454040000|2025-01-21 10:07:20|186507.6|186417.6|186560.7|186470.7|186561.1|186471.1|186507.6|186417.6|15
1737454050000|2025-01-21 10:07:30|186560.9|186470.9|186575|186485|186576.8|186486.8|186560.8|186470.8|13
1737454060000|2025-01-21 10:07:40|186574.8|186484.8|186588|186498|186588|186498|186573.9|186483.9|14
1737454070000|2025-01-21 10:07:50|186589.6|186499.6|186683.8|186553.8|186688.1|186558.1|186587.7|186479.5|37
1737454080000|2025-01-21 10:08:00|186686.4|186556.4|186695.8|186565.8|186697.9|186567.9|186686.4|186556.4|21
1737454090000|2025-01-21 10:08:10|186695.4|186565.4|186705.7|186575.7|186708|186578|186693.7|186563.7|25
1737454100000|2025-01-21 10:08:20|186705.3|186575.3|186734|186604|186734.2|186604.2|186704.9|186574.9|23
1737454110000|2025-01-21 10:08:30|186733.8|186603.8|186726.2|186596.2|186734.9|186604.9|186726.2|186596.2|24
1737454120000|2025-01-21 10:08:40|186725.6|186595.6|186720.6|186590.6|186725.6|186595.6|186720.6|186590.6|6
1737454130000|2025-01-21 10:08:50|186720.3|186590.3|186704.1|186574.1|186720.3|186590.3|186697.6|186567.6|8
1737454140000|2025-01-21 10:09:00|186704.4|186574.4|186702.3|186572.3|186705.4|186575.4|186697.5|186567.5|17
1737454150000|2025-01-21 10:09:10|186702.5|186572.5|186701.8|186571.8|186705.8|186575.8|186698.4|186568.4|22
1737454160000|2025-01-21 10:09:20|186701.6|186571.6|186704.8|186574.8|186707.2|186577.2|186695.3|186565.3|16
1737454170000|2025-01-21 10:09:30|186705.6|186575.6|186692.3|186562.3|186707.8|186577.8|186686.9|186556.9|21
1737454180000|2025-01-21 10:09:40|186687.5|186557.5|186660|186570|186687.5|186570|186634.9|186544.9|24
1737454190000|2025-01-21 10:09:50|186667.6|186537.6|186667.9|186537.9|186667.9|186537.9|186662|186532|12
1737454200000|2025-01-21 10:10:00|186672.9|186542.9|186680.4|186550.4|186680.4|186550.4|186666.6|186536.6|21
1737454210000|2025-01-21 10:10:10|186683.9|186553.9|186694|186564|186701.3|186571.3|186683.9|186553.9|15
1737454220000|2025-01-21 10:10:20|186694.6|186564.6|186717.8|186587.8|186720.3|186606.1|186694.2|186564.4|14
1737454230000|2025-01-21 10:10:30|186714.4|186584.4|186715.8|186585.8|186716|186586|186704.8|186574.8|15
1737454240000|2025-01-21 10:10:40|186715.5|186585.5|186737.2|186607.2|186737.3|186607.3|186715.3|186585.3|15
1737454250000|2025-01-21 10:10:50|186735.2|186605.2|186744.6|186614.6|186748.2|186618.2|186735|186605|25
1737454260000|2025-01-21 10:11:00|186745.4|186615.4|186732.4|186602.4|186745.4|186615.4|186732.4|186602.4|20
1737454270000|2025-01-21 10:11:10|186732.7|186602.7|186753.2|186623.2|186755.5|186625.5|186731.5|186601.5|24
1737454280000|2025-01-21 10:11:20|186754.7|186624.7|186739.1|186609.1|186757.8|186627.8|186736.5|186606.5|22
1737454290000|2025-01-21 10:11:30|186738.9|186608.9|186732.7|186602.7|186738.9|186608.9|186732.6|186602.6|18
1737454300000|2025-01-21 10:11:40|186732.1|186602.1|186726.5|186596.5|186739.5|186609.5|186720.9|186590.9|25
1737454310000|2025-01-21 10:11:50|186730.8|186600.8|186747|186617|186748.9|186618.9|186730.8|186600.8|23
1737454320000|2025-01-21 10:12:00|186747.6|186617.6|186747.6|186617.6|186749.8|186619.8|186746.5|186616.5|15
1737454330000|2025-01-21 10:12:10|186758.6|186628.6|186767.6|186637.6|186771|186641|186758.6|186628.6|18
1737454340000|2025-01-21 10:12:20|186767.9|186637.9|186792.4|186662.4|186797.7|186667.7|186743|186633.4|27
1737454350000|2025-01-21 10:12:30|186796.5|186666.5|186794.4|186664.4|186802.5|186672.5|186793.7|186663.7|19
1737454360000|2025-01-21 10:12:40|186793.9|186663.9|186795.3|186665.3|186799.6|186669.6|186793.9|186663.9|15
1737454370000|2025-01-21 10:12:50|186794.8|186664.8|186809.3|186679.3|186809.3|186679.3|186794.8|186664.8|25
1737454380000|2025-01-21 10:13:00|186810.3|186680.3|186812|186682|186812|186682|186797.7|186667.7|17
1737454390000|2025-01-21 10:13:10|186807.2|186677.2|186802.5|186672.5|186810.2|186680.2|186802|186672|21
1737454400000|2025-01-21 10:13:20|186802.7|186672.7|186766.2|186676.2|186804.6|186683.1|186764.3|186672.7|15
1737454410000|2025-01-21 10:13:30|186765.9|186675.9|186766.1|186676.1|186768.3|186678.3|186764.7|186674.7|12
1737454420000|2025-01-21 10:13:40|186766.8|186676.8|186766.5|186676.5|186776.2|186686.2|186763.7|186673.7|23
1737454430000|2025-01-21 10:13:50|186764|186674|186716.3|186626.3|186764|186674|186716.3|186626.3|28
1737454440000|2025-01-21 10:14:00|186710.5|186620.5|186698.6|186608.6|186719.2|186629.2|186698.6|186608.6|17
1737454450000|2025-01-21 10:14:10|186699|186609|186717.3|186627.3|186719.8|186629.8|186694.2|186604.2|20
1737454460000|2025-01-21 10:14:20|186716.1|186626.1|186724.7|186634.7|186727.1|186637.1|186716.1|186626.1|18
1737454470000|2025-01-21 10:14:30|186719.9|186629.9|186743|186653|186756.8|186666.8|186719.9|186629.9|21
1737454480000|2025-01-21 10:14:40|186744.8|186654.8|186754.1|186664.1|186765.2|186675.2|186743.2|186653.2|22
1737454490000|2025-01-21 10:14:50|186762.3|186672.3|186749.7|186659.7|186766.8|186676.8|186749.7|186659.7|10
1737454500000|2025-01-21 10:15:00|186748|186658|186769.9|186639.9|186774.5|186666.3|186747.7|186639.9|20
1737454510000|2025-01-21 10:15:10|186775.1|186645.1|186768.1|186638.1|186777.3|186647.3|186767.6|186637.6|14
1737454520000|2025-01-21 10:15:20|186749|186659|186732.1|186642.1|186749|186659|186727.9|186637.9|15
1737454530000|2025-01-21 10:15:30|186729.1|186639.1|186712.9|186622.9|186729.1|186639.1|186712.9|186622.9|29
1737454540000|2025-01-21 10:15:40|186714.2|186624.2|186728.2|186638.2|186733.7|186643.7|186713.1|186623.1|17
1737454550000|2025-01-21 10:15:50|186726.2|186636.2|186732.3|186642.3|186735.3|186645.3|186726.1|186636.1|16
1737454560000|2025-01-21 10:16:00|186733.8|186643.8|186712.5|186622.5|186733.8|186643.8|186712.5|186622.5|11
1737454570000|2025-01-21 10:16:10|186717.6|186627.6|186715.5|186625.5|186717.6|186627.6|186712.7|186622.7|7
1737454580000|2025-01-21 10:16:20|186715|186625|186712.5|186622.5|186715|186625|186711.4|186621.4|8
1737454590000|2025-01-21 10:16:30|186712.6|186622.6|186712.4|186622.4|186714|186624|186711.3|186621.3|9
1737454600000|2025-01-21 10:16:40|186710.2|186620.2|186711.3|186621.3|186711.3|186621.3|186710.1|186620.1|8
1737454610000|2025-01-21 10:16:50|186711.2|186621.2|186716.7|186626.7|186723.5|186633.5|186711.2|186621.2|19
1737454620000|2025-01-21 10:17:00|186716.5|186626.5|186729.4|186639.4|186729.4|186639.4|186715.9|186625.9|9
1737454630000|2025-01-21 10:17:10|186722.9|186632.9|186715.6|186625.6|186722.9|186632.9|186713.5|186623.5|23
1737454640000|2025-01-21 10:17:20|186718.4|186628.4|186717.9|186627.9|186718.4|186628.4|186714.4|186624.4|16
1737454650000|2025-01-21 10:17:30|186724.3|186634.3|186737.9|186647.9|186739.7|186649.7|186719.2|186629.2|19
1737454660000|2025-01-21 10:17:40|186735.8|186645.8|186738.7|186648.7|186744.1|186654.1|186731|186641|16
1737454670000|2025-01-21 10:17:50|186737.7|186647.7|186739.6|186649.6|186740.1|186650.1|186737.7|186647.7|9
1737454680000|2025-01-21 10:18:00|186738.2|186648.2|186790.3|186700.3|186790.5|186700.5|186729|186639|15
1737454690000|2025-01-21 10:18:10|186790.2|186700.2|186789.9|186699.9|186790.7|186700.7|186786.6|186696.6|16
1737454700000|2025-01-21 10:18:20|186794.6|186704.6|186794.3|186704.3|186797.1|186707.1|186793.7|186703.7|8
1737454710000|2025-01-21 10:18:30|186798.4|186708.4|186799.8|186709.8|186802.2|186712.2|186795.1|186705.1|11
1737454720000|2025-01-21 10:18:40|186800.6|186710.6|186803.7|186713.7|186803.8|186713.8|186800.4|186710.4|7
1737454730000|2025-01-21 10:18:50|186805.8|186715.8|186812.4|186722.4|186816.5|186726.5|186805.8|186715.8|7
1737454740000|2025-01-21 10:19:00|186812.5|186722.5|186819.1|186729.1|186823.5|186733.5|186812.5|186722.5|8
1737454750000|2025-01-21 10:19:10|186817.4|186727.4|186815.7|186725.7|186818.7|186728.7|186812.8|186722.8|15
1737454760000|2025-01-21 10:19:20|186813.9|186723.9|186811.4|186721.4|186814.3|186724.3|186811.2|186721.2|6
1737454770000|2025-01-21 10:19:30|186810.8|186720.8|186796.3|186706.3|186810.8|186720.8|186789.5|186699.5|14
1737454780000|2025-01-21 10:19:40|186796.1|186706.1|186799.8|186709.8|186803.6|186713.6|186795.3|186705.3|11
1737454790000|2025-01-21 10:19:50|186799.9|186709.9|186796|186706|186799.9|186709.9|186795.9|186705.9|11
1737454800000|2025-01-21 10:20:00|186794.6|186704.6|186801.9|186711.9|186801.9|186711.9|186790|186700|18
1737454810000|2025-01-21 10:20:10|186798.1|186708.1|186801.4|186711.4|186803.8|186713.8|186798.1|186708.1|10
1737454820000|2025-01-21 10:20:20|186801.3|186711.3|186805.7|186715.7|186805.9|186715.9|186800.9|186710.9|9
1737454830000|2025-01-21 10:20:30|186807.6|186717.6|186804.8|186714.8|186807.6|186717.6|186804.8|186714.8|5
1737454840000|2025-01-21 10:20:40|186804.6|186714.6|186805.1|186715.1|186806.9|186716.9|186804.6|186714.6|5
1737454850000|2025-01-21 10:20:50|186806.6|186716.6|186807.3|186717.3|186807.5|186717.5|186806.6|186716.6|7
1737454860000|2025-01-21 10:21:00|186807.1|186717.1|186809|186719|186811.3|186721.3|186807.1|186717.1|5
1737454870000|2025-01-21 10:21:10|186807.9|186717.9|186806.6|186716.6|186808.3|186718.3|186806.6|186716.6|5
1737454880000|2025-01-21 10:21:20|186805.2|186715.2|186792.4|186702.4|186805.2|186715.2|186791.2|186701.2|14
1737454890000|2025-01-21 10:21:30|186793.8|186703.8|186755.4|186665.4|186795.2|186705.2|186755.4|186665.4|20
1737454900000|2025-01-21 10:21:40|186754.1|186664.1|186762.7|186672.7|186771.8|186681.8|186754.1|186664.1|16
1737454910000|2025-01-21 10:21:50|186763.7|186673.7|186636.8|186546.8|186763.7|186673.7|186627.8|186537.8|23
1737454920000|2025-01-21 10:22:00|186603.6|186513.6|186619.4|186529.4|186621.1|186531.1|186595.9|186505.9|32
1737454930000|2025-01-21 10:22:10|186618.5|186528.5|186648.8|186558.8|186648.8|186558.8|186618.5|186528.5|26
1737454940000|2025-01-21 10:22:20|186649|186559|186649.7|186559.7|186656.2|186566.2|186647|186557|20
1737454950000|2025-01-21 10:22:30|186649.8|186559.8|186653.9|186563.9|186656.3|186566.3|186643.9|186553.9|13
1737454960000|2025-01-21 10:22:40|186653.3|186563.3|186662.3|186572.3|186674.1|186584.1|186653.3|186563.3|18
1737454970000|2025-01-21 10:22:50|186664|186574|186671.7|186581.7|186672.8|186582.8|186664|186574|19
1737454980000|2025-01-21 10:23:00|186668.9|186578.9|186670.5|186580.5|186671.9|186581.9|186660.9|186570.9|19
1737454990000|2025-01-21 10:23:10|186671.1|186581.1|186668.8|186578.8|186680|186590|186665.4|186575.4|23
1737455000000|2025-01-21 10:23:20|186669.5|186579.5|186671.1|186581.1|186676.8|186586.8|186668.5|186578.5|8
1737455010000|2025-01-21 10:23:30|186668.2|186578.2|186668.1|186578.1|186668.2|186578.2|186666.4|186576.4|6
1737455020000|2025-01-21 10:23:40|186666.6|186576.6|186642.4|186552.4|186668.1|186578.1|186641.9|186551.9|10
1737455030000|2025-01-21 10:23:50|186642|186552|186642|186552|186642|186552|186641.4|186551.4|4
1737455040000|2025-01-21 10:24:00|186641|186551|186575.9|186485.9|186641|186551|186573.3|186483.3|21
1737455050000|2025-01-21 10:24:10|186574.1|186484.1|186526|186436|186574.1|186484.1|186526|186436|25
1737455060000|2025-01-21 10:24:20|186527.3|186437.3|186525.5|186435.5|186528.7|186438.7|186520.4|186430.4|22
1737455070000|2025-01-21 10:24:30|186525.6|186435.6|186525.5|186435.5|186525.6|186435.6|186523.8|186433.8|12
1737455080000|2025-01-21 10:24:40|186525.4|186435.4|186525.6|186435.6|186525.9|186435.9|186524.4|186434.4|9
1737455090000|2025-01-21 10:24:50|186525.2|186435.2|186521.6|186431.6|186525.2|186435.2|186518.8|186428.8|21
1737455100000|2025-01-21 10:25:00|186521|186431|186509.7|186419.7|186521|186431|186509.5|186419.5|12
1737455110000|2025-01-21 10:25:10|186511.1|186421.1|186510.2|186420.2|186518.8|186428.8|186503.5|186413.5|20
1737455120000|2025-01-21 10:25:20|186510.3|186420.3|186515.7|186425.7|186515.7|186425.7|186507.2|186417.2|11
1737455130000|2025-01-21 10:25:30|186500.9|186410.9|186501.9|186411.9|186506|186416|186497|186407|12
1737455140000|2025-01-21 10:25:40|186500|186410|186495.6|186405.6|186500.6|186410.6|186493.5|186403.5|13
1737455150000|2025-01-21 10:25:50|186495.3|186405.3|186496.5|186406.5|186496.5|186406.5|186492.5|186402.5|6
1737455160000|2025-01-21 10:26:00|186497.1|186407.1|186498.6|186408.6|186498.7|186408.7|186496.2|186406.2|7
1737455170000|2025-01-21 10:26:10|186498.5|186408.5|186454.3|186364.3|186499.6|186409.6|186451.5|186361.5|16
1737455180000|2025-01-21 10:26:20|186452.8|186362.8|186473|186383|186480.2|186390.2|186452.8|186362.8|22
1737455190000|2025-01-21 10:26:30|186476.4|186386.4|186474.8|186384.8|186476.4|186386.4|186474.4|186384.4|11
1737455200000|2025-01-21 10:26:40|186474.4|186384.4|186479.7|186389.7|186488.2|186398.2|186474.3|186384.3|19
1737455210000|2025-01-21 10:26:50|186481.7|186391.7|186496.4|186406.4|186496.4|186406.4|186481.7|186391.7|19
1737455220000|2025-01-21 10:27:00|186497.7|186407.7|186495.7|186405.7|186499.5|186409.5|186493.1|186403.1|14
1737455230000|2025-01-21 10:27:10|186495.8|186405.8|186487|186397|186495.8|186405.8|186483.5|186393.5|18
1737455240000|2025-01-21 10:27:20|186484.7|186394.7|186480.4|186390.4|186484.7|186394.7|186480.4|186390.4|7
1737455250000|2025-01-21 10:27:30|186480|186390|186474.5|186384.5|186481.8|186391.8|186473|186383|10
1737455260000|2025-01-21 10:27:40|186474.4|186384.4|186464.5|186374.5|186474.4|186384.4|186464.5|186374.5|9
1737455270000|2025-01-21 10:27:50|186464.4|186374.4|186431.8|186341.8|186464.4|186374.4|186417.2|186327.2|26
1737455280000|2025-01-21 10:28:00|186434.2|186344.2|186429.4|186339.4|186437.5|186347.5|186429.3|186339.3|19
1737455290000|2025-01-21 10:28:10|186427.8|186337.8|186425.6|186335.6|186433.7|186343.7|186425.6|186335.6|12
1737455300000|2025-01-21 10:28:20|186424.4|186334.4|186462.6|186372.6|186462.6|186372.6|186423.6|186333.6|18
1737455310000|2025-01-21 10:28:30|186471.3|186381.3|186478.8|186388.8|186483.4|186393.4|186471.3|186381.3|20
1737455320000|2025-01-21 10:28:40|186479.1|186389.1|186475.9|186385.9|186481.5|186391.5|186475.9|186385.9|11
1737455330000|2025-01-21 10:28:50|186475|186385|186480.6|186390.6|186480.8|186390.8|186474.5|186384.5|16
1737455340000|2025-01-21 10:29:00|186480.4|186390.4|186479.9|186389.9|186481.4|186391.4|186473.7|186383.7|15
1737455350000|2025-01-21 10:29:10|186479.5|186389.5|186481.2|186391.2|186481.2|186391.2|186479.2|186389.2|11
1737455360000|2025-01-21 10:29:20|186480.5|186390.5|186490.9|186400.9|186492.4|186402.4|186480.5|186390.5|25
1737455370000|2025-01-21 10:29:30|186491.9|186401.9|186489.8|186399.8|186491.9|186401.9|186489|186399|14
1737455380000|2025-01-21 10:29:40|186488.5|186398.5|186482.6|186392.6|186488.5|186398.5|186480.6|186390.6|20
1737455390000|2025-01-21 10:29:50|186482.5|186392.5|186485.7|186395.7|186490.6|186400.6|186481.3|186391.3|18
1737455400000|2025-01-21 10:30:00|186487.1|186397.1|186517.5|186427.5|186519.4|186429.4|186487.1|186397.1|21
1737455410000|2025-01-21 10:30:10|186518.1|186428.1|186535.6|186445.6|186541.6|186451.6|186516.8|186426.8|28
1737455420000|2025-01-21 10:30:20|186533.9|186443.9|186538.5|186448.5|186539.1|186449.1|186533.9|186443.9|17
1737455430000|2025-01-21 10:30:30|186539.2|186449.2|186533.9|186443.9|186539.2|186449.2|186533.9|186443.9|13
1737455440000|2025-01-21 10:30:40|186534|186444|186536.5|186446.5|186537.9|186447.9|186533.5|186443.5|21
1737455450000|2025-01-21 10:30:50|186535.5|186445.5|186523.2|186433.2|186535.5|186445.5|186523.2|186433.2|17
1737455460000|2025-01-21 10:31:00|186525|186435|186523.6|186433.6|186529.6|186439.6|186521.5|186431.5|17
1737455470000|2025-01-21 10:31:10|186523.7|186433.7|186516.4|186426.4|186524.9|186434.9|186516.4|186426.4|21
1737455480000|2025-01-21 10:31:20|186507.1|186417.1|186494.8|186404.8|186509.2|186419.2|186494.7|186404.7|16
1737455490000|2025-01-21 10:31:30|186494.9|186404.9|186497.3|186407.3|186497.9|186407.9|186494.1|186404.1|13
1737455500000|2025-01-21 10:31:40|186497.1|186407.1|186478.5|186388.5|186502.1|186412.1|186465.2|186375.2|28
1737455510000|2025-01-21 10:31:50|186478.6|186388.6|186479.8|186389.8|186479.8|186389.8|186476.9|186386.9|9
1737455520000|2025-01-21 10:32:00|186477.9|186387.9|186472.1|186382.1|186478.1|186388.1|186469|186379|18
1737455530000|2025-01-21 10:32:10|186471.6|186381.6|186474.4|186384.4|186475.6|186385.6|186471.2|186381.2|19
1737455540000|2025-01-21 10:32:20|186476.7|186386.7|186477.3|186387.3|186477.3|186387.3|186472.5|186382.5|22
1737455550000|2025-01-21 10:32:30|186475|186385|186475.5|186385.5|186477.5|186387.5|186473.2|186383.2|13
1737455560000|2025-01-21 10:32:40|186475.4|186385.4|186440.3|186350.3|186475.4|186385.4|186427.5|186337.5|23
1737455570000|2025-01-21 10:32:50|186440.1|186350.1|186424.4|186334.4|186443.5|186353.5|186424.4|186334.4|26
1737455580000|2025-01-21 10:33:00|186411.3|186321.3|186404.1|186314.1|186411.3|186321.3|186400.2|186310.2|22
1737455590000|2025-01-21 10:33:10|186405.4|186315.4|186353.4|186263.4|186406.4|186316.4|186351|186261|21
1737455600000|2025-01-21 10:33:20|186353.3|186263.3|186353.8|186263.8|186357.7|186267.7|186352.8|186262.8|9
1737455610000|2025-01-21 10:33:30|186352.6|186262.6|186321.4|186231.4|186352.6|186262.6|186318.6|186228.6|13
1737455620000|2025-01-21 10:33:40|186321.6|186231.6|186300.5|186210.5|186321.6|186231.6|186300.5|186210.5|25
1737455630000|2025-01-21 10:33:50|186302.2|186212.2|186307.1|186217.1|186308.9|186218.9|186302.2|186212.2|19
1737455640000|2025-01-21 10:34:00|186307.3|186217.3|186317.1|186227.1|186324.8|186234.8|186307.3|186217.3|15
1737455650000|2025-01-21 10:34:10|186319.1|186229.1|186320.2|186230.2|186320.2|186230.2|186318.2|186228.2|15
1737455660000|2025-01-21 10:34:20|186320.1|186230.1|186343.1|186253.1|186352.7|186262.7|186320.1|186230.1|16
1737455670000|2025-01-21 10:34:30|186344.4|186254.4|186336.3|186246.3|186348.1|186258.1|186334.1|186244.1|19
1737455680000|2025-01-21 10:34:40|186331.7|186241.7|186326|186236|186335.1|186245.1|186321.9|186231.9|23
1737455690000|2025-01-21 10:34:50|186327.6|186237.6|186335|186245|186335|186245|186327.6|186237.6|17
1737455700000|2025-01-21 10:35:00|186337|186247|186382.1|186292.1|186388.8|186298.8|186337|186247|31
1737455710000|2025-01-21 10:35:10|186377.2|186287.2|186382.6|186292.6|186383|186293|186377.2|186287.2|15
1737455720000|2025-01-21 10:35:20|186382.4|186292.4|186383.4|186293.4|186385.4|186295.4|186380.5|186290.5|13
1737455730000|2025-01-21 10:35:30|186383.5|186293.5|186381.2|186291.2|186383.5|186293.5|186378.7|186288.7|14
1737455740000|2025-01-21 10:35:40|186381.3|186291.3|186385.4|186295.4|186386|186296|186378.8|186288.8|13
1737455750000|2025-01-21 10:35:50|186386.5|186296.5|186377.9|186287.9|186386.5|186296.5|186377.9|186287.9|15
1737455760000|2025-01-21 10:36:00|186391.4|186301.4|186464.4|186374.4|186491.1|186400.8|186391.4|186301.4|27
1737455770000|2025-01-21 10:36:10|186464.1|186374.1|186442.3|186352.3|186464.1|186374.1|186440.5|186350.5|20
1737455780000|2025-01-21 10:36:20|186442|186352|186424.6|186334.6|186442.5|186352.5|186421.7|186331.7|16
1737455790000|2025-01-21 10:36:30|186423|186333|186417.8|186327.8|186423.3|186333.3|186415.8|186325.8|18
1737455800000|2025-01-21 10:36:40|186418.4|186328.4|186422.8|186332.8|186424.2|186334.2|186403.2|186313.2|25
1737455810000|2025-01-21 10:36:50|186423.3|186333.3|186421.3|186331.3|186423.3|186333.3|186419.3|186329.3|14
1737455820000|2025-01-21 10:37:00|186419.9|186329.9|186427.8|186337.8|186427.8|186337.8|186417|186327|18
1737455830000|2025-01-21 10:37:10|186428.6|186338.6|186430.2|186340.2|186430.6|186340.6|186428.6|186338.6|15
1737455840000|2025-01-21 10:37:20|186430|186340|186430.2|186340.2|186430.6|186340.6|186429.8|186339.8|5
1737455850000|2025-01-21 10:37:30|186430|186340|186443.4|186353.4|186446.3|186356.3|186428.6|186338.6|13
1737455860000|2025-01-21 10:37:40|186443.1|186353.1|186446.9|186356.9|186449.9|186359.9|186442.6|186352.6|22
1737455870000|2025-01-21 10:37:50|186447.1|186357.1|186487.7|186397.7|186487.7|186397.7|186443.5|186353.5|23
1737455880000|2025-01-21 10:38:00|186487.8|186397.8|186492.5|186402.5|186492.5|186402.5|186487|186397|21
1737455890000|2025-01-21 10:38:10|186492.8|186402.8|186489.7|186399.7|186492.8|186402.8|186489.3|186399.3|17
1737455900000|2025-01-21 10:38:20|186490|186400|186491.6|186401.6|186493.6|186403.6|186490|186400|11
1737455910000|2025-01-21 10:38:30|186494.7|186404.7|186494.4|186404.4|186496|186406|186492.5|186402.5|11
1737455920000|2025-01-21 10:38:40|186494.7|186404.7|186530.9|186440.9|186532.2|186442.2|186494.7|186404.7|15
1737455930000|2025-01-21 10:38:50|186531.2|186441.2|186531.9|186441.9|186534.9|186444.9|186531.1|186441.1|9
1737455940000|2025-01-21 10:39:00|186531.8|186441.8|186530.4|186440.4|186531.8|186441.8|186524.3|186434.3|24
1737455950000|2025-01-21 10:39:10|186529.8|186439.8|186522.4|186432.4|186532.5|186442.5|186521.7|186431.7|18
1737455960000|2025-01-21 10:39:20|186524.2|186434.2|186532.8|186442.8|186535.6|186445.6|186524.2|186434.2|21
1737455970000|2025-01-21 10:39:30|186532.9|186442.9|186505|186415|186540.2|186450.2|186504.4|186414.4|27
1737455980000|2025-01-21 10:39:40|186504.9|186414.9|186507.4|186417.4|186514.6|186424.6|186504.9|186414.9|16
1737455990000|2025-01-21 10:39:50|186507.2|186417.2|186505.1|186415.1|186507.2|186417.2|186504.6|186414.6|11
1737456000000|2025-01-21 10:40:00|186504.9|186414.9|186509.8|186419.8|186511.3|186421.3|186504.1|186414.1|18
1737456010000|2025-01-21 10:40:10|186509.7|186419.7|186510.4|186420.4|186510.4|186420.4|186508.6|186418.6|8
1737456020000|2025-01-21 10:40:20|186510.9|186420.9|186511.4|186421.4|186512|186422|186509.8|186419.8|10
1737456030000|2025-01-21 10:40:30|186511.9|186421.9|186514.5|186424.5|186515.4|186425.4|186511.8|186421.8|8
1737456040000|2025-01-21 10:40:40|186513.5|186423.5|186503.3|186413.3|186514.2|186424.2|186503.2|186413.2|12
1737456050000|2025-01-21 10:40:50|186502.9|186412.9|186514.8|186424.8|186514.8|186424.8|186502.9|186412.9|18
1737456060000|2025-01-21 10:41:00|186515.1|186425.1|186508.1|186418.1|186516|186426|186507.9|186417.9|15
1737456070000|2025-01-21 10:41:10|186507.9|186417.9|186510.5|186420.5|186512.2|186422.2|186506.8|186416.8|13
1737456080000|2025-01-21 10:41:20|186510.8|186420.8|186508.8|186418.8|186511|186421|186507.4|186417.4|15
1737456090000|2025-01-21 10:41:30|186507.5|186417.5|186506.5|186416.5|186514.5|186424.5|186506.5|186416.5|15
1737456100000|2025-01-21 10:41:40|186507.9|186417.9|186513.5|186423.5|186513.5|186423.5|186506.7|186416.7|9
1737456110000|2025-01-21 10:41:50|186513.6|186423.6|186506.1|186416.1|186515.8|186425.8|186506.1|186416.1|9
1737456120000|2025-01-21 10:42:00|186506.3|186416.3|186505.7|186415.7|186508.9|186418.9|186505.3|186415.3|14
1737456130000|2025-01-21 10:42:10|186505.9|186415.9|186499.4|186409.4|186513|186423|186499.4|186409.4|16
1737456140000|2025-01-21 10:42:20|186499.8|186409.8|186527.7|186437.7|186527.7|186437.7|186499.4|186409.4|17
1737456150000|2025-01-21 10:42:30|186527.5|186437.5|186539.2|186449.2|186539.2|186449.2|186527.5|186437.5|16
1737456160000|2025-01-21 10:42:40|186539.3|186449.3|186527|186437|186541.1|186451.1|186523.2|186433.2|16
1737456170000|2025-01-21 10:42:50|186527.4|186437.4|186543.1|186453.1|186546.4|186456.4|186527.4|186437.4|23
1737456180000|2025-01-21 10:43:00|186544.6|186454.6|186574.3|186484.3|186576.1|186486.1|186544.2|186454.2|19
1737456190000|2025-01-21 10:43:10|186575.2|186485.2|186584.1|186494.1|186584.3|186494.3|186575.2|186485.2|18
1737456200000|2025-01-21 10:43:20|186584.8|186494.8|186585.5|186495.5|186585.5|186495.5|186584.8|186494.8|9
1737456210000|2025-01-21 10:43:30|186585.3|186495.3|186591.2|186501.2|186591.2|186501.2|186585.3|186495.3|16
1737456220000|2025-01-21 10:43:40|186590.8|186500.8|186590.8|186500.8|186591.4|186501.4|186585.9|186495.9|18
1737456230000|2025-01-21 10:43:50|186589.4|186499.4|186587.2|186497.2|186589.4|186499.4|186584.9|186494.9|17
1737456240000|2025-01-21 10:44:00|186587.4|186497.4|186590|186500|186590|186500|186586.5|186496.5|19
1737456250000|2025-01-21 10:44:10|186590.3|186500.3|186598.9|186508.9|186604.3|186514.3|186590.3|186500.3|20
1737456260000|2025-01-21 10:44:20|186599.1|186509.1|186594.5|186504.5|186599.1|186509.1|186588.4|186498.4|20
1737456270000|2025-01-21 10:44:30|186594.8|186504.8|186590.8|186500.8|186594.8|186504.8|186590.8|186500.8|7
1737456280000|2025-01-21 10:44:40|186590.9|186500.9|186591.7|186501.7|186593.5|186503.5|186590.8|186500.8|10
1737456290000|2025-01-21 10:44:50|186590.9|186500.9|186663.2|186573.2|186667|186577|186590.9|186500.9|21
1737456300000|2025-01-21 10:45:00|186663.5|186573.5|186655.5|186565.5|186664.6|186574.6|186655.5|186565.5|17
1737456310000|2025-01-21 10:45:10|186654.8|186564.8|186645.9|186555.9|186655|186565|186644.4|186554.4|15
1737456320000|2025-01-21 10:45:20|186646.1|186556.1|186646.3|186556.3|186647.5|186557.5|186645.2|186555.2|11
1737456330000|2025-01-21 10:45:30|186646.2|186556.2|186647.1|186557.1|186647.1|186557.1|186645.3|186555.3|13
1737456340000|2025-01-21 10:45:40|186646.9|186556.9|186645.1|186555.1|186647.1|186557.1|186644.3|186554.3|9
1737456350000|2025-01-21 10:45:50|186645.2|186555.2|186648.7|186558.7|186651.3|186561.3|186645.2|186555.2|16
1737456360000|2025-01-21 10:46:00|186628.6|186538.6|186583.1|186493.1|186628.6|186538.6|186581.6|186491.6|25
1737456370000|2025-01-21 10:46:10|186584.3|186494.3|186537.2|186447.2|186584.3|186494.3|186534.5|186444.5|23
1737456380000|2025-01-21 10:46:20|186540.9|186450.9|186526.8|186436.8|186540.9|186450.9|186522.8|186432.8|28
1737456390000|2025-01-21 10:46:30|186526.7|186436.7|186546.3|186456.3|186546.5|186456.5|186523.8|186433.8|14
1737456400000|2025-01-21 10:46:40|186546.6|186456.6|186543.8|186453.8|186546.6|186456.6|186543.1|186453.1|13
1737456410000|2025-01-21 10:46:50|186542.1|186452.1|186541.8|186451.8|186548.2|186458.2|186541.8|186451.8|19
1737456420000|2025-01-21 10:47:00|186529.6|186439.6|186526.4|186436.4|186536.5|186446.5|186521.5|186431.5|10
1737456430000|2025-01-21 10:47:10|186529.4|186439.4|186531.2|186441.2|186532.4|186442.4|186529.4|186439.4|14
1737456440000|2025-01-21 10:47:20|186532.4|186442.4|186537.9|186447.9|186542.1|186452.1|186531.1|186441.1|25
1737456450000|2025-01-21 10:47:30|186537.8|186447.8|186538.1|186448.1|186538.4|186448.4|186534.7|186444.7|10
1737456460000|2025-01-21 10:47:40|186538.9|186448.9|186545.2|186455.2|186551.4|186461.4|186538.9|186448.9|25
1737456470000|2025-01-21 10:47:50|186545.8|186455.8|186532.4|186442.4|186545.8|186455.8|186532.4|186442.4|17
1737456480000|2025-01-21 10:48:00|186536.5|186446.5|186527.7|186437.7|186536.5|186446.5|186521.1|186431.1|27
1737456490000|2025-01-21 10:48:10|186529.6|186439.6|186541.5|186451.5|186541.5|186451.5|186529.6|186439.6|21
1737456500000|2025-01-21 10:48:20|186541.1|186451.1|186534.6|186444.6|186541.1|186451.1|186532.4|186442.4|29
1737456510000|2025-01-21 10:48:30|186534.5|186444.5|186532.7|186442.7|186535.2|186445.2|186529.7|186439.7|9
1737456520000|2025-01-21 10:48:40|186534.1|186444.1|186533.3|186443.3|186535.2|186445.2|186531.3|186441.3|19
1737456530000|2025-01-21 10:48:50|186533.4|186443.4|186544.3|186454.3|186544.4|186454.4|186532.6|186442.6|23
1737456540000|2025-01-21 10:49:00|186544.5|186454.5|186544|186454|186544.5|186454.5|186543.5|186453.5|5
1737456550000|2025-01-21 10:49:10|186544.1|186454.1|186524|186434|186544.1|186454.1|186520.6|186430.6|20
1737456560000|2025-01-21 10:49:20|186524.1|186434.1|186524.2|186434.2|186524.2|186434.2|186522.7|186432.7|13
1737456570000|2025-01-21 10:49:30|186524.1|186434.1|186521.9|186431.9|186524.3|186434.3|186521.3|186431.3|4
1737456580000|2025-01-21 10:49:40|186521.7|186431.7|186520.3|186430.3|186524.4|186434.4|186520.3|186430.3|8
1737456590000|2025-01-21 10:49:50|186520.2|186430.2|186523.6|186433.6|186523.6|186433.6|186519.2|186429.2|10
1737456600000|2025-01-21 10:50:00|186524|186434|186552.2|186462.2|186553.8|186463.8|186521|186431|12
1737456610000|2025-01-21 10:50:10|186552.1|186462.1|186560.2|186470.2|186561.2|186471.2|186552|186462|16
1737456620000|2025-01-21 10:50:20|186560.4|186470.4|186606|186516|186606.3|186516.3|186560.4|186470.4|26
1737456630000|2025-01-21 10:50:30|186605.6|186515.6|186593.9|186503.9|186605.6|186515.6|186593.4|186503.4|14
1737456640000|2025-01-21 10:50:40|186590.1|186500.1|186574.9|186484.9|186595.3|186505.3|186574.9|186484.9|19
1737456650000|2025-01-21 10:50:50|186573.4|186483.4|186568.2|186478.2|186574.4|186484.4|186567.6|186477.6|10
1737456660000|2025-01-21 10:51:00|186569.7|186479.7|186571|186481|186571|186481|186565.9|186475.9|14
1737456670000|2025-01-21 10:51:10|186570.9|186480.9|186566|186476|186571.3|186481.3|186563.3|186473.3|17
1737456680000|2025-01-21 10:51:20|186566.9|186476.9|186571.2|186481.2|186571.2|186481.2|186566.9|186476.9|10
1737456690000|2025-01-21 10:51:30|186571.9|186481.9|186573.5|186483.5|186573.5|186483.5|186571.5|186481.5|6
1737456700000|2025-01-21 10:51:40|186573.7|186483.7|186575.6|186485.6|186580|186490|186570.3|186480.3|16
1737456710000|2025-01-21 10:51:50|186575.5|186485.5|186569.5|186479.5|186575.8|186485.8|186569.2|186479.2|14
1737456720000|2025-01-21 10:52:00|186567.7|186477.7|186568.3|186478.3|186574.7|186484.7|186565.3|186475.3|16
1737456730000|2025-01-21 10:52:10|186568.9|186478.9|186565.2|186475.2|186568.9|186478.9|186554.7|186464.7|19
1737456740000|2025-01-21 10:52:20|186560.1|186470.1|186553.8|186463.8|186564.8|186474.8|186549.7|186459.7|17
1737456750000|2025-01-21 10:52:30|186547.8|186457.8|186538.2|186448.2|186549.2|186459.2|186531.9|186441.9|16
1737456760000|2025-01-21 10:52:40|186537.2|186447.2|186530.6|186440.6|186539.4|186449.4|186529.7|186439.7|23
1737456770000|2025-01-21 10:52:50|186530.7|186440.7|186528.6|186438.6|186530.7|186440.7|186528.5|186438.5|4
1737456780000|2025-01-21 10:53:00|186528.4|186438.4|186554.8|186464.8|186554.8|186464.8|186528.4|186438.4|15
1737456790000|2025-01-21 10:53:10|186549.9|186459.9|186557.5|186467.5|186557.5|186467.5|186549.9|186459.9|18
1737456800000|2025-01-21 10:53:20|186557.6|186467.6|186557.5|186467.5|186557.6|186467.6|186557.4|186467.4|3
1737456810000|2025-01-21 10:53:30|186562.1|186472.1|186563.2|186473.2|186563.2|186473.2|186560.9|186470.9|9
1737456820000|2025-01-21 10:53:40|186562.9|186472.9|186568.9|186478.9|186570.1|186480.1|186561.9|186471.9|14
1737456830000|2025-01-21 10:53:50|186568.3|186478.3|186566.2|186476.2|186568.3|186478.3|186565.3|186475.3|18
1737456840000|2025-01-21 10:54:00|186566.3|186476.3|186572.2|186482.2|186580.6|186490.6|186566.1|186476.1|25
1737456850000|2025-01-21 10:54:10|186572.1|186482.1|186569.8|186479.8|186572.1|186482.1|186569.8|186479.8|10
1737456860000|2025-01-21 10:54:20|186572.2|186482.2|186555|186465|186572.2|186482.2|186550.2|186460.2|16
1737456870000|2025-01-21 10:54:30|186554.8|186464.8|186533.9|186443.9|186554.8|186464.8|186532.6|186442.6|20
1737456880000|2025-01-21 10:54:40|186534.2|186444.2|186533.2|186443.2|186541|186451|186526.5|186436.5|21
1737456890000|2025-01-21 10:54:50|186530|186440|186540.2|186450.2|186540.2|186450.2|186530|186440|11
1737456900000|2025-01-21 10:55:00|186543.2|186453.2|186530.4|186440.4|186545.8|186455.8|186530.4|186440.4|16
1737456910000|2025-01-21 10:55:10|186530.8|186440.8|186542.8|186452.8|186542.8|186452.8|186529.3|186439.3|12
1737456920000|2025-01-21 10:55:20|186542.1|186452.1|186541.4|186451.4|186549.6|186459.6|186541.4|186451.4|18
1737456930000|2025-01-21 10:55:30|186541.6|186451.6|186532.2|186442.2|186541.6|186451.6|186530.3|186440.3|6
1737456940000|2025-01-21 10:55:40|186532.4|186442.4|186542|186452|186542|186452|186531.4|186441.4|13
1737456950000|2025-01-21 10:55:50|186541.9|186451.9|186535.3|186445.3|186544.6|186454.6|186533.4|186443.4|23
1737456960000|2025-01-21 10:56:00|186532.1|186442.1|186533.4|186443.4|186538.2|186448.2|186531|186441|17
1737456970000|2025-01-21 10:56:10|186533.1|186443.1|186532.9|186442.9|186538|186448|186532.6|186442.6|19
1737456980000|2025-01-21 10:56:20|186533.1|186443.1|186545.7|186455.7|186553.4|186463.4|186533.1|186443.1|29
1737456990000|2025-01-21 10:56:30|186545.5|186455.5|186511.5|186421.5|186548|186458|186508.9|186418.9|30
1737457000000|2025-01-21 10:56:40|186508.7|186418.7|186512.4|186422.4|186516.2|186426.2|186508.7|186418.7|24
1737457010000|2025-01-21 10:56:50|186510.7|186420.7|186514|186424|186514.7|186424.7|186510.3|186420.3|15
1737457020000|2025-01-21 10:57:00|186513.5|186423.5|186505.2|186415.2|186513.5|186423.5|186505.2|186415.2|16
1737457030000|2025-01-21 10:57:10|186506.2|186416.2|186501.5|186411.5|186507.2|186417.2|186501.5|186411.5|12
1737457040000|2025-01-21 10:57:20|186501.3|186411.3|186500.1|186410.1|186501.9|186411.9|186500.1|186410.1|8
1737457050000|2025-01-21 10:57:30|186500|186410|186497.8|186407.8|186500|186410|186497.8|186407.8|9
1737457060000|2025-01-21 10:57:40|186498.1|186408.1|186500.9|186410.9|186500.9|186410.9|186498.1|186408.1|11
1737457070000|2025-01-21 10:57:50|186503.4|186413.4|186512.2|186422.2|186513|186423|186501.9|186411.9|22
1737457080000|2025-01-21 10:58:00|186512.4|186422.4|186504.1|186414.1|186512.6|186422.6|186503.8|186413.8|18
1737457090000|2025-01-21 10:58:10|186506.2|186416.2|186504.6|186414.6|186511.6|186421.6|186503.1|186413.1|18
1737457100000|2025-01-21 10:58:20|186511.5|186421.5|186510.8|186420.8|186511.5|186421.5|186503.1|186413.1|24
1737457110000|2025-01-21 10:58:30|186510.6|186420.6|186504.3|186414.3|186513.3|186423.3|186504.3|186414.3|16
1737457120000|2025-01-21 10:58:40|186504.5|186414.5|186503|186413|186504.5|186414.5|186502.5|186412.5|17
1737457130000|2025-01-21 10:58:50|186502.9|186412.9|186504.5|186414.5|186505.6|186415.6|186502.9|186412.9|12
1737457140000|2025-01-21 10:59:00|186504.7|186414.7|186507.2|186417.2|186508|186418|186504.7|186414.7|10
1737457150000|2025-01-21 10:59:10|186507.4|186417.4|186505.5|186415.5|186510.3|186420.3|186505.3|186415.3|17
1737457160000|2025-01-21 10:59:20|186505.3|186415.3|186506|186416|186506.2|186416.2|186505.3|186415.3|7
1737457170000|2025-01-21 10:59:30|186504.8|186414.8|186506.7|186416.7|186507.2|186417.2|186503.8|186413.8|11
1737457180000|2025-01-21 10:59:40|186506.3|186416.3|186506.2|186416.2|186508.1|186418.1|186506.2|186416.2|20
1737457190000|2025-01-21 10:59:50|186506.1|186416.1|186508.7|186418.7|186508.7|186418.7|186506.1|186416.1|11
1737457200000|2025-01-21 11:00:00|186511.2|186421.2|186506.1|186416.1|186513.9|186423.9|186505.1|186415.1|17
1737457210000|2025-01-21 11:00:10|186506|186416|186501.7|186411.7|186506.4|186416.4|186500|186410|17
1737457220000|2025-01-21 11:00:20|186501.8|186411.8|186514.5|186424.5|186515.4|186425.4|186501.7|186411.7|15
1737457230000|2025-01-21 11:00:30|186514.4|186424.4|186515.3|186425.3|186516|186426|186509.9|186419.9|25
1737457240000|2025-01-21 11:00:40|186515|186425|186510|186420|186515.7|186425.7|186508.9|186418.9|24
1737457250000|2025-01-21 11:00:50|186512.4|186422.4|186515.6|186425.6|186520.1|186430.1|186507.3|186417.3|26
1737457260000|2025-01-21 11:01:00|186516.3|186426.3|186507.6|186417.6|186519.5|186429.5|186507.6|186417.6|28
1737457270000|2025-01-21 11:01:10|186507|186417|186509.3|186419.3|186509.8|186419.8|186505|186415|20
1737457280000|2025-01-21 11:01:20|186508.6|186418.6|186505.4|186415.4|186509.6|186419.6|186503.2|186413.2|22
1737457290000|2025-01-21 11:01:30|186505.3|186415.3|186504|186414|186505.9|186415.9|186504|186414|7
1737457300000|2025-01-21 11:01:40|186504.1|186414.1|186500.3|186410.3|186512|186422|186500.1|186410.1|19
1737457310000|2025-01-21 11:01:50|186502|186412|186507.5|186417.5|186507.5|186417.5|186502|186412|8
1737457320000|2025-01-21 11:02:00|186507.6|186417.6|186513.1|186423.1|186513.7|186423.7|186507.1|186417.1|10
1737457330000|2025-01-21 11:02:10|186515.8|186425.8|186519.8|186429.8|186519.8|186429.8|186515.8|186425.8|13
1737457340000|2025-01-21 11:02:20|186519.9|186429.9|186537.3|186447.3|186539.1|186449.1|186519.9|186429.9|25
1737457350000|2025-01-21 11:02:30|186537.4|186447.4|186552.5|186462.5|186559|186469|186537.4|186447.4|20
1737457360000|2025-01-21 11:02:40|186554.4|186464.4|186561|186471|186561|186471|186548.9|186458.9|12
1737457370000|2025-01-21 11:02:50|186561.4|186471.4|186573.3|186483.3|186573.3|186483.3|186561.4|186471.4|12
1737457380000|2025-01-21 11:03:00|186572.7|186482.7|186648.4|186518.4|186650.9|186520.9|186568.7|186478.7|29
1737457390000|2025-01-21 11:03:10|186642.6|186512.6|186627.1|186537.1|186642.6|186537.1|186626.4|186512.5|10
1737457400000|2025-01-21 11:03:20|186627.5|186537.5|186614.7|186524.7|186635|186545|186614.6|186524.6|19
1737457410000|2025-01-21 11:03:30|186614.4|186524.4|186606.4|186516.4|186614.4|186524.4|186601|186511|13
1737457420000|2025-01-21 11:03:40|186605.9|186515.9|186607.1|186517.1|186607.1|186517.1|186602|186512|13
1737457430000|2025-01-21 11:03:50|186607.5|186517.5|186613.7|186523.7|186621.9|186531.9|186607.5|186517.5|20
1737457440000|2025-01-21 11:04:00|186613.6|186523.6|186607.6|186517.6|186613.6|186523.6|186607.5|186517.5|10
1737457450000|2025-01-21 11:04:10|186616.1|186526.1|186617|186527|186617.1|186527.1|186608.3|186518.3|16
1737457460000|2025-01-21 11:04:20|186616.9|186526.9|186616.2|186526.2|186621|186531|186608.4|186518.4|16
1737457470000|2025-01-21 11:04:30|186616.5|186526.5|186614.3|186524.3|186616.8|186526.8|186613.5|186523.5|10
1737457480000|2025-01-21 11:04:40|186614.4|186524.4|186615.9|186525.9|186615.9|186525.9|186612.4|186522.4|15
1737457490000|2025-01-21 11:04:50|186627.1|186537.1|186626.9|186536.9|186630.6|186540.6|186626.9|186536.9|12
1737457500000|2025-01-21 11:05:00|186627.1|186537.1|186618.7|186528.7|186627.3|186537.3|186613.5|186523.5|15
1737457510000|2025-01-21 11:05:10|186618.1|186528.1|186618|186528|186618.1|186528.1|186618|186528|2
1737457520000|2025-01-21 11:05:20|186616.3|186526.3|186605.3|186515.3|186616.5|186526.5|186601.9|186511.9|16
1737457530000|2025-01-21 11:05:30|186605.6|186515.6|186586.2|186496.2|186605.6|186515.6|186580.1|186490.1|17
1737457540000|2025-01-21 11:05:40|186585.9|186495.9|186578.5|186488.5|186585.9|186495.9|186578.5|186488.5|13
1737457550000|2025-01-21 11:05:50|186578.6|186488.6|186574.1|186484.1|186578.6|186488.6|186569.3|186479.3|8
1737457570000|2025-01-21 11:06:10|186574.2|186484.2|186574.1|186484.1|186578.1|186488.1|186574.1|186484.1|4
1737457580000|2025-01-21 11:06:20|186569.6|186479.6|186568.1|186478.1|186577.9|186487.9|186568.1|186478.1|10
1737457590000|2025-01-21 11:06:30|186573|186483|186573|186483|186573|186483|186573|186483|1
1737457600000|2025-01-21 11:06:40|186573.1|186483.1|186572|186482|186576.7|186486.7|186566.6|186476.6|7
1737457610000|2025-01-21 11:06:50|186573.3|186483.3|186570.7|186480.7|186573.3|186483.3|186569.5|186479.5|6
1737457620000|2025-01-21 11:07:00|186572.5|186482.5|186571.3|186481.3|186572.5|186482.5|186570.9|186480.9|5
1737457630000|2025-01-21 11:07:10|186571.1|186481.1|186586.9|186496.9|186588.8|186498.8|186571.1|186481.1|20
1737457640000|2025-01-21 11:07:20|186587|186497|186588.9|186498.9|186589.8|186499.8|186586.9|186496.9|18
1737457650000|2025-01-21 11:07:30|186585.5|186495.5|186591|186501|186591|186501|186585.5|186495.5|18
1737457660000|2025-01-21 11:07:40|186591.7|186501.7|186585.3|186495.3|186591.9|186501.9|186585.3|186495.3|18
1737457670000|2025-01-21 11:07:50|186584.4|186494.4|186585.7|186495.7|186590.3|186500.3|186582.9|186492.9|22
1737457680000|2025-01-21 11:08:00|186585.6|186495.6|186569.8|186479.8|186585.6|186495.6|186566.6|186476.6|18
1737457690000|2025-01-21 11:08:10|186569.9|186479.9|186570.1|186480.1|186582.5|186492.5|186567.9|186477.9|20
1737457700000|2025-01-21 11:08:20|186570.2|186480.2|186585.3|186495.3|186585.4|186495.4|186570.2|186480.2|25
1737457710000|2025-01-21 11:08:30|186584.4|186494.4|186572.8|186482.8|186585.8|186495.8|186569.3|186479.3|23
1737457720000|2025-01-21 11:08:40|186572.9|186482.9|186577.6|186487.6|186577.6|186487.6|186572.1|186482.1|15
1737457730000|2025-01-21 11:08:50|186580.2|186490.2|186565.5|186475.5|186583.3|186493.3|186565.5|186475.5|23
1737457740000|2025-01-21 11:09:00|186565.1|186475.1|186564.2|186474.2|186565.2|186475.2|186561.5|186471.5|22
1737457750000|2025-01-21 11:09:10|186564.1|186474.1|186562.3|186472.3|186564.1|186474.1|186558.2|186468.2|14
1737457760000|2025-01-21 11:09:20|186562.6|186472.6|186588.2|186498.2|186588.2|186498.2|186562.6|186472.6|24
1737457770000|2025-01-21 11:09:30|186585.9|186495.9|186589.4|186499.4|186592.8|186502.8|186585.9|186495.9|23
1737457780000|2025-01-21 11:09:40|186589.3|186499.3|186588.4|186498.4|186589.4|186499.4|186588.3|186498.3|9
1737457790000|2025-01-21 11:09:50|186588.3|186498.3|186585.5|186495.5|186589.5|186499.5|186585.5|186495.5|8
1737457800000|2025-01-21 11:10:00|186585|186495|186590.3|186500.3|186590.9|186500.9|186583.4|186493.4|21
1737457810000|2025-01-21 11:10:10|186588.5|186498.5|186587.3|186497.3|186592.1|186502.1|186587.3|186497.3|20
1737457820000|2025-01-21 11:10:20|186586.1|186496.1|186588.3|186498.3|186588.3|186498.3|186585|186495|11
1737457830000|2025-01-21 11:10:30|186588.8|186498.8|186591.1|186501.1|186594|186504|186588.8|186498.8|13
1737457840000|2025-01-21 11:10:40|186590.9|186500.9|186585.9|186495.9|186590.9|186500.9|186584.5|186494.5|15
1737457850000|2025-01-21 11:10:50|186585.8|186495.8|186581.3|186491.3|186585.8|186495.8|186578.4|186488.4|21
1737457860000|2025-01-21 11:11:00|186581.7|186491.7|186581.1|186491.1|186587.3|186497.3|186576|186486|17
1737457870000|2025-01-21 11:11:10|186581.3|186491.3|186571.9|186481.9|186581.3|186491.3|186567.9|186477.9|17
1737457880000|2025-01-21 11:11:20|186572.1|186482.1|186574.3|186484.3|186576.2|186486.2|186571.9|186481.9|18
1737457890000|2025-01-21 11:11:30|186574.2|186484.2|186578.7|186488.7|186578.7|186488.7|186574.1|186484.1|13
1737457900000|2025-01-21 11:11:40|186578.5|186488.5|186581|186491|186581|186491|186578.5|186488.5|11
1737457910000|2025-01-21 11:11:50|186580.4|186490.4|186585.5|186495.5|186587.9|186497.9|186580.4|186490.4|17
1737457920000|2025-01-21 11:12:00|186583.9|186493.9|186569.4|186479.4|186583.9|186493.9|186568|186478|16
1737457930000|2025-01-21 11:12:10|186570.1|186480.1|186568.9|186478.9|186572.4|186482.4|186568.8|186478.8|16
1737457940000|2025-01-21 11:12:20|186571.4|186481.4|186579.8|186489.8|186583.6|186493.6|186571.4|186481.4|24
1737457950000|2025-01-21 11:12:30|186579.7|186489.7|186587|186497|186589.3|186499.3|186579.7|186489.7|12
1737457960000|2025-01-21 11:12:40|186586.9|186496.9|186587.8|186497.8|186587.8|186497.8|186583|186493|17
1737457970000|2025-01-21 11:12:50|186587.5|186497.5|186581.5|186491.5|186588.9|186498.9|186581.2|186491.2|10
1737457980000|2025-01-21 11:13:00|186583.2|186493.2|186582.4|186492.4|186583.7|186493.7|186581.6|186491.6|11
1737457990000|2025-01-21 11:13:10|186582.6|186492.6|186583.1|186493.1|186583.8|186493.8|186579.7|186489.7|11
1737458000000|2025-01-21 11:13:20|186582.9|186492.9|186585.3|186495.3|186586.7|186496.7|186582.9|186492.9|7
1737458010000|2025-01-21 11:13:30|186586.3|186496.3|186584.5|186494.5|186590.7|186500.7|186584.5|186494.5|12
1737458020000|2025-01-21 11:13:40|186584.4|186494.4|186585.6|186495.6|186585.6|186495.6|186581.6|186491.6|8
1737458030000|2025-01-21 11:13:50|186585.5|186495.5|186580.6|186490.6|186585.5|186495.5|186577.8|186487.8|20
1737458040000|2025-01-21 11:14:00|186580.8|186490.8|186583.1|186493.1|186585.1|186495.1|186580.7|186490.7|12
1737458050000|2025-01-21 11:14:10|186582.5|186492.5|186577.8|186487.8|186585.7|186495.7|186577.8|186487.8|24
1737458060000|2025-01-21 11:14:20|186578.8|186488.8|186563.8|186473.8|186579.9|186489.9|186560.2|186470.2|19
1737458070000|2025-01-21 11:14:30|186563.7|186473.7|186564|186474|186564|186474|186562.3|186472.3|7
1737458080000|2025-01-21 11:14:40|186562.7|186472.7|186563.6|186473.6|186565.6|186475.6|186562.7|186472.7|14
1737458090000|2025-01-21 11:14:50|186563.7|186473.7|186578.5|186448.5|186578.5|186473.7|186558.8|186448.5|11
1737458100000|2025-01-21 11:15:00|186578.6|186448.6|186579.3|186449.3|186579.3|186449.3|186577.4|186447.4|9
1737458110000|2025-01-21 11:15:10|186592.3|186462.3|186592.2|186462.2|186592.3|186462.3|186591.1|186461.1|6
1737458120000|2025-01-21 11:15:20|186594.5|186464.5|186596.4|186466.4|186596.4|186466.4|186594.4|186464.4|7
1737458130000|2025-01-21 11:15:30|186596.3|186466.3|186588.5|186458.5|186596.3|186466.3|186588.5|186458.5|6
1737458140000|2025-01-21 11:15:40|186589|186459|186591.7|186461.7|186592.3|186462.3|186588.6|186458.6|13
1737458150000|2025-01-21 11:15:50|186593.6|186463.6|186597.6|186467.6|186597.7|186467.7|186591.7|186461.7|11
1737458160000|2025-01-21 11:16:00|186598.1|186468.1|186601|186471|186607.3|186477.3|186598.1|186468.1|21
1737458170000|2025-01-21 11:16:10|186601.2|186471.2|186601.3|186471.3|186601.3|186471.3|186599.6|186469.6|10
1737458180000|2025-01-21 11:16:20|186601.5|186471.5|186625.6|186495.6|186628.1|186498.1|186601|186471|11
1737458190000|2025-01-21 11:16:30|186624.9|186494.9|186632.4|186502.4|186633.9|186503.9|186624.9|186494.9|21
1737458200000|2025-01-21 11:16:40|186631.9|186501.9|186631.6|186501.6|186631.9|186501.9|186631|186501|12
1737458210000|2025-01-21 11:16:50|186631.4|186501.4|186625|186495|186631.5|186501.5|186625|186495|13
1737458220000|2025-01-21 11:17:00|186624.3|186494.3|186561.2|186431.2|186624.3|186494.3|186561.2|186431.2|13
1737458230000|2025-01-21 11:17:10|186561.5|186431.5|186561.8|186431.8|186562.1|186432.1|186561.1|186431.1|6
1737458240000|2025-01-21 11:17:20|186561.5|186431.5|186560.8|186430.8|186561.5|186431.5|186560.6|186430.6|4
1737458250000|2025-01-21 11:17:30|186560.7|186430.7|186558.7|186428.7|186560.9|186430.9|186556.1|186426.1|14
1737458260000|2025-01-21 11:17:40|186559.4|186429.4|186558.2|186428.2|186560|186430|186557.1|186427.1|8
1737458270000|2025-01-21 11:17:50|186558|186428|186559.1|186429.1|186559.1|186429.1|186558|186428|3
1737458280000|2025-01-21 11:18:00|186559.4|186429.4|186559|186429|186559.4|186429.4|186556.9|186426.9|10
1737458290000|2025-01-21 11:18:10|186559.4|186429.4|186541.4|186451.4|186561.6|186451.4|186536.9|186428.5|9
1737458300000|2025-01-21 11:18:20|186543.4|186453.4|186538.8|186448.8|186546.1|186456.1|186536.8|186446.8|13
1737458310000|2025-01-21 11:18:30|186538.7|186448.7|186533.2|186443.2|186543.5|186453.5|186532.7|186442.7|8
1737458320000|2025-01-21 11:18:40|186532.8|186442.8|186532.4|186442.4|186533|186443|186532.4|186442.4|4
1737458330000|2025-01-21 11:18:50|186532.6|186442.6|186532.2|186442.2|186532.6|186442.6|186532.2|186442.2|7
1737458340000|2025-01-21 11:19:00|186532.4|186442.4|186532.3|186442.3|186534.1|186444.1|186530.1|186440.1|16
1737458350000|2025-01-21 11:19:10|186532.2|186442.2|186529.9|186439.9|186532.7|186442.7|186529.8|186439.8|6
1737458360000|2025-01-21 11:19:20|186532|186442|186532.2|186442.2|186532.9|186442.9|186530.4|186440.4|12
1737458370000|2025-01-21 11:19:30|186532.3|186442.3|186529.2|186439.2|186552|186462|186529.2|186439.2|20
1737458380000|2025-01-21 11:19:40|186536.3|186446.3|186534.3|186444.3|186539.2|186449.2|186532.3|186442.3|11
1737458400000|2025-01-21 11:20:00|186532.8|186442.8|186532.4|186442.4|186534|186444|186532.4|186442.4|7
1737458410000|2025-01-21 11:20:10|186532.5|186442.5|186532.2|186442.2|186535|186445|186532.2|186442.2|7
1737458420000|2025-01-21 11:20:20|186534|186444|186533|186443|186534|186444|186532.9|186442.9|3
1737458430000|2025-01-21 11:20:30|186532.9|186442.9|186537.1|186447.1|186537.5|186447.5|186532.4|186442.4|13
1737458440000|2025-01-21 11:20:40|186537.2|186447.2|186538.1|186448.1|186539.7|186449.7|186534.7|186444.7|22
1737458450000|2025-01-21 11:20:50|186538|186448|186532.5|186442.5|186538.1|186448.1|186532.3|186442.3|10
1737458460000|2025-01-21 11:21:00|186532|186442|186540.4|186450.4|186541.2|186451.2|186532|186442|13
1737458470000|2025-01-21 11:21:10|186540.8|186450.8|186540.7|186450.7|186543.4|186453.4|186540.7|186450.7|13
1737458480000|2025-01-21 11:21:20|186540.1|186450.1|186528.1|186438.1|186572.9|186482.9|186525.1|186435.1|27
1737458490000|2025-01-21 11:21:30|186529.7|186439.7|186525.7|186435.7|186529.9|186439.9|186525.7|186435.7|17
1737458500000|2025-01-21 11:21:40|186525.2|186435.2|186524.1|186434.1|186525.7|186435.7|186522.5|186432.5|13
1737458510000|2025-01-21 11:21:50|186522.1|186432.1|186520.8|186430.8|186524|186434|186520.2|186430.2|12
1737458520000|2025-01-21 11:22:00|186520.2|186430.2|186523.5|186433.5|186523.5|186433.5|186517.8|186427.8|13
1737458530000|2025-01-21 11:22:10|186523.2|186433.2|186477.5|186387.5|186523.5|186433.5|186470|186380|17
1737458540000|2025-01-21 11:22:20|186477.7|186387.7|186476|186386|186477.8|186387.8|186476|186386|8
1737458550000|2025-01-21 11:22:30|186475.9|186385.9|186475.9|186385.9|186476|186386|186475.9|186385.9|3
1737458560000|2025-01-21 11:22:40|186475.4|186385.4|186475.2|186385.2|186475.9|186385.9|186473.4|186383.4|8
1737458570000|2025-01-21 11:22:50|186476.9|186386.9|186484.4|186394.4|186484.9|186394.9|186476.9|186386.9|7
1737458580000|2025-01-21 11:23:00|186484.3|186394.3|186482.9|186392.9|186484.3|186394.3|186482.4|186392.4|5
1737458590000|2025-01-21 11:23:10|186480.6|186390.6|186511.3|186421.3|186511.3|186421.3|186480.6|186390.6|10
1737458600000|2025-01-21 11:23:20|186511.2|186421.2|186580.8|186490.8|186581.9|186491.9|186511.1|186421.1|24
1737458610000|2025-01-21 11:23:30|186580.9|186490.9|186588.5|186498.5|186589.7|186499.7|186579.5|186489.5|18
1737458620000|2025-01-21 11:23:40|186588.7|186498.7|186585.5|186495.5|186588.7|186498.7|186584.3|186494.3|18
1737458630000|2025-01-21 11:23:50|186586.1|186496.1|186581.6|186491.6|186586.1|186496.1|186579.9|186489.9|15
1737458640000|2025-01-21 11:24:00|186580.1|186490.1|186582.8|186492.8|186583.5|186493.5|186580.1|186490.1|9
1737458650000|2025-01-21 11:24:10|186582.5|186492.5|186582.1|186492.1|186582.9|186492.9|186582|186492|5
1737458660000|2025-01-21 11:24:20|186582.4|186492.4|186587.4|186497.4|186591.5|186501.5|186582.4|186492.4|21
1737458670000|2025-01-21 11:24:30|186583|186493|186584|186494|186587.1|186497.1|186582.2|186492.2|24
1737458680000|2025-01-21 11:24:40|186585.6|186495.6|186601.5|186511.5|186606.9|186516.9|186585.6|186495.6|24
1737458690000|2025-01-21 11:24:50|186600|186510|186603.4|186513.4|186604.2|186514.2|186600|186510|17
1737458700000|2025-01-21 11:25:00|186604|186514|186602|186512|186604.1|186514.1|186602|186512|15
1737458710000|2025-01-21 11:25:10|186602.2|186512.2|186641.3|186551.3|186645.7|186555.7|186602.2|186512.2|24
1737458720000|2025-01-21 11:25:20|186641|186551|186643.5|186553.5|186643.5|186553.5|186641|186551|8
1737458730000|2025-01-21 11:25:30|186643|186553|186642.2|186552.2|186644|186554|186641.4|186551.4|9
1737458740000|2025-01-21 11:25:40|186641.9|186551.9|186642.2|186552.2|186642.7|186552.7|186640.4|186550.4|10
1737458750000|2025-01-21 11:25:50|186640.3|186550.3|186641.9|186551.9|186643.8|186553.8|186640.3|186550.3|10
1737458760000|2025-01-21 11:26:00|186641.2|186551.2|186639.5|186549.5|186641.2|186551.2|186639.5|186549.5|7
1737458770000|2025-01-21 11:26:10|186641.3|186551.3|186625.6|186535.6|186641.9|186551.9|186625.3|186535.3|19
1737458780000|2025-01-21 11:26:20|186626.2|186536.2|186628.1|186538.1|186629.6|186539.6|186625.2|186535.2|15
1737458790000|2025-01-21 11:26:30|186626.5|186536.5|186622.5|186532.5|186629|186539|186621.6|186531.6|16
1737458800000|2025-01-21 11:26:40|186622.7|186532.7|186640.5|186550.5|186643.7|186553.7|186622.7|186532.7|19
1737458810000|2025-01-21 11:26:50|186640.7|186550.7|186640.5|186550.5|186641.7|186551.7|186640.5|186550.5|4
1737458820000|2025-01-21 11:27:00|186641.7|186551.7|186620|186530|186641.7|186551.7|186618.4|186528.4|11
1737458830000|2025-01-21 11:27:10|186619.7|186529.7|186556.6|186466.6|186619.8|186529.8|186554.4|186464.4|18
1737458840000|2025-01-21 11:27:20|186558.1|186468.1|186537.8|186447.8|186558.3|186468.3|186534.6|186444.6|11
1737458850000|2025-01-21 11:27:30|186539.4|186449.4|186538.4|186448.4|186540.7|186450.7|186538.4|186448.4|10
1737458860000|2025-01-21 11:27:40|186539.9|186449.9|186541.8|186451.8|186541.8|186451.8|186538.5|186448.5|10
1737458870000|2025-01-21 11:27:50|186542.9|186452.9|186536.6|186446.6|186542.9|186452.9|186532.7|186442.7|11
1737458880000|2025-01-21 11:28:00|186539.1|186449.1|186541|186451|186541|186451|186539.1|186449.1|8
1737458890000|2025-01-21 11:28:10|186539.9|186449.9|186544.3|186454.3|186547|186457|186539.9|186449.9|23
1737458900000|2025-01-21 11:28:20|186547|186457|186547|186457|186547.1|186457.1|186545.7|186455.7|11
1737458910000|2025-01-21 11:28:30|186547.1|186457.1|186547.8|186457.8|186547.8|186457.8|186540.5|186450.5|9
1737458920000|2025-01-21 11:28:40|186548|186458|186549.8|186459.8|186549.8|186459.8|186543|186453|14
1737458930000|2025-01-21 11:28:50|186549.9|186459.9|186532.9|186442.9|186549.9|186459.9|186531|186441|14
1737458940000|2025-01-21 11:29:00|186533|186443|186532.6|186442.6|186535|186445|186528.8|186438.8|13
1737458950000|2025-01-21 11:29:10|186532.5|186442.5|186543.4|186453.4|186543.7|186453.7|186532.5|186442.5|17
1737458960000|2025-01-21 11:29:20|186543.9|186453.9|186544.3|186454.3|186549.1|186459.1|186543.5|186453.5|18
1737458970000|2025-01-21 11:29:30|186544.2|186454.2|186534.1|186444.1|186547.1|186457.1|186532.8|186442.8|13
1737458980000|2025-01-21 11:29:40|186534|186444|186534.3|186444.3|186540.7|186450.7|186529.7|186439.7|21
1737458990000|2025-01-21 11:29:50|186534.2|186444.2|186545.2|186455.2|186545.2|186455.2|186534.2|186444.2|17
1737459000000|2025-01-21 11:30:00|186545.4|186455.4|186548.2|186458.2|186548.2|186458.2|186545.3|186455.3|9
1737459010000|2025-01-21 11:30:10|186548|186458|186550.5|186460.5|186550.5|186460.5|186548|186458|8
1737459020000|2025-01-21 11:30:20|186550.6|186460.6|186560.6|186470.6|186561.1|186471.1|186550.6|186460.6|10
1737459030000|2025-01-21 11:30:30|186560.7|186470.7|186579.4|186489.4|186584|186494|186560.7|186470.7|14
1737459040000|2025-01-21 11:30:40|186576|186486|186590.3|186500.3|186590.3|186500.3|186576|186486|15
1737459050000|2025-01-21 11:30:50|186590.2|186500.2|186594.1|186504.1|186594.6|186504.6|186589.7|186499.7|14
1737459060000|2025-01-21 11:31:00|186594|186504|186595.5|186505.5|186597.2|186507.2|186593.9|186503.9|19
1737459070000|2025-01-21 11:31:10|186595.4|186505.4|186595|186505|186595.4|186505.4|186595|186505|5
1737459080000|2025-01-21 11:31:20|186595.3|186505.3|186606.1|186516.1|186613.2|186523.2|186595|186505|20
1737459090000|2025-01-21 11:31:30|186605.8|186515.8|186604.5|186514.5|186608.5|186518.5|186603.2|186513.2|17
1737459100000|2025-01-21 11:31:40|186604.6|186514.6|186603.5|186513.5|186606.5|186516.5|186603.5|186513.5|9
1737459110000|2025-01-21 11:31:50|186603.4|186513.4|186604.5|186514.5|186604.5|186514.5|186603.3|186513.3|6
1737459120000|2025-01-21 11:32:00|186604.8|186514.8|186603.6|186513.6|186604.8|186514.8|186603.6|186513.6|11
1737459130000|2025-01-21 11:32:10|186603.1|186513.1|186579.8|186489.8|186603.1|186513.1|186579.6|186489.6|24
1737459140000|2025-01-21 11:32:20|186579.9|186489.9|186583.8|186493.8|186584.8|186494.8|186579.7|186489.7|13
1737459150000|2025-01-21 11:32:30|186583.7|186493.7|186635.8|186545.8|186635.9|186545.9|186582.2|186492.2|20
1737459160000|2025-01-21 11:32:40|186635.6|186545.6|186636.7|186546.7|186637.2|186547.2|186635.6|186545.6|13
1737459170000|2025-01-21 11:32:50|186636.6|186546.6|186629.1|186539.1|186636.6|186546.6|186627.2|186537.2|18
1737459180000|2025-01-21 11:33:00|186630.5|186540.5|186619.4|186529.4|186632.9|186542.9|186619.4|186529.4|17
1737459190000|2025-01-21 11:33:10|186617.2|186527.2|186582.3|186492.3|186617.2|186527.2|186582.3|186492.3|23
1737459200000|2025-01-21 11:33:20|186583.7|186493.7|186570.3|186480.3|186583.7|186493.7|186566.1|186476.1|22
1737459210000|2025-01-21 11:33:30|186561.5|186471.5|186577.4|186487.4|186577.4|186487.4|186561.5|186471.5|18
1737459220000|2025-01-21 11:33:40|186577|186487|186603.1|186513.1|186606.3|186516.3|186570.8|186480.8|13
1737459230000|2025-01-21 11:33:50|186603|186513|186595.9|186505.9|186603|186513|186595.9|186505.9|13
1737459240000|2025-01-21 11:34:00|186595.3|186505.3|186595.5|186505.5|186595.5|186505.5|186595.3|186505.3|4
1737459250000|2025-01-21 11:34:10|186595.8|186505.8|186595.5|186505.5|186596.9|186506.9|186595.4|186505.4|12
1737459260000|2025-01-21 11:34:20|186595.4|186505.4|186592|186502|186595.4|186505.4|186592|186502|10
1737459270000|2025-01-21 11:34:30|186591|186501|186584.6|186494.6|186591|186501|186584.6|186494.6|15
1737459280000|2025-01-21 11:34:40|186584.5|186494.5|186588|186498|186588.4|186498.4|186584.5|186494.5|20
1737459290000|2025-01-21 11:34:50|186587.1|186497.1|186593.3|186503.3|186594.2|186504.2|186587.1|186497.1|15
1737459300000|2025-01-21 11:35:00|186592.1|186502.1|186581.7|186491.7|186593.9|186503.9|186581.7|186491.7|10
1737459310000|2025-01-21 11:35:10|186583|186493|186526.7|186436.7|186583|186493|186526.7|186436.7|31
1737459320000|2025-01-21 11:35:20|186527.1|186437.1|186525.4|186435.4|186527.7|186437.7|186523.7|186433.7|17
1737459330000|2025-01-21 11:35:30|186525.5|186435.5|186539.9|186449.9|186542.5|186452.5|186522.8|186432.8|13
1737459340000|2025-01-21 11:35:40|186539.7|186449.7|186553.2|186463.2|186553.6|186463.6|186539.4|186449.4|17
1737459350000|2025-01-21 11:35:50|186553.4|186463.4|186558.6|186468.6|186558.6|186468.6|186553.4|186463.4|11
1737459360000|2025-01-21 11:36:00|186560.4|186470.4|186603|186513|186603|186513|186559.2|186469.2|15
1737459370000|2025-01-21 11:36:10|186601.8|186511.8|186593.5|186503.5|186601.8|186511.8|186593.5|186503.5|12
1737459380000|2025-01-21 11:36:20|186585.5|186495.5|186584.9|186494.9|186585.9|186495.9|186584.6|186494.6|13
1737459390000|2025-01-21 11:36:30|186584.7|186494.7|186578.2|186488.2|186584.7|186494.7|186578.2|186488.2|19
1737459400000|2025-01-21 11:36:40|186578.3|186488.3|186577.9|186487.9|186578.3|186488.3|186577.7|186487.7|10
1737459410000|2025-01-21 11:36:50|186577.2|186487.2|186582.5|186492.5|186582.5|186492.5|186576.9|186486.9|15
1737459420000|2025-01-21 11:37:00|186581.1|186491.1|186582.2|186492.2|186583.5|186493.5|186581.1|186491.1|15
1737459430000|2025-01-21 11:37:10|186582.9|186492.9|186602.5|186512.5|186604.7|186514.7|186581.9|186491.9|24
1737459440000|2025-01-21 11:37:20|186602.2|186512.2|186587.6|186497.6|186603.8|186513.8|186587.5|186497.5|15
1737459450000|2025-01-21 11:37:30|186587.8|186497.8|186583.9|186493.9|186588.8|186498.8|186583.9|186493.9|10
1737459460000|2025-01-21 11:37:40|186585.5|186495.5|186585.3|186495.3|186587.9|186497.9|186583.6|186493.6|17
1737459470000|2025-01-21 11:37:50|186586.7|186496.7|186591.3|186501.3|186591.5|186501.5|186585.4|186495.4|11
1737459480000|2025-01-21 11:38:00|186591.9|186501.9|186638.5|186548.5|186640.2|186550.2|186591.9|186501.9|22
1737459490000|2025-01-21 11:38:10|186639.1|186549.1|186662.8|186572.8|186666.2|186576.2|186639.1|186549.1|20
1737459500000|2025-01-21 11:38:20|186657.9|186567.9|186662.7|186572.7|186662.8|186572.8|186657.8|186567.8|10
1737459510000|2025-01-21 11:38:30|186662.6|186572.6|186662.5|186572.5|186662.8|186572.8|186657.6|186567.6|6
1737459520000|2025-01-21 11:38:40|186662.4|186572.4|186638.8|186548.8|186662.4|186572.4|186638.3|186548.3|23
1737459530000|2025-01-21 11:38:50|186639.1|186549.1|186638.1|186548.1|186640.6|186550.6|186637.7|186547.7|15
1737459540000|2025-01-21 11:39:00|186637.1|186547.1|186625.2|186535.2|186643|186553|186625.1|186535.1|26
1737459550000|2025-01-21 11:39:10|186623.8|186533.8|186618.2|186528.2|186623.8|186533.8|186618.2|186528.2|18
1737459560000|2025-01-21 11:39:20|186619.5|186529.5|186645.4|186555.4|186650.8|186560.8|186619.5|186529.5|28
1737459570000|2025-01-21 11:39:30|186645.3|186555.3|186643.5|186553.5|186646.2|186556.2|186643.5|186553.5|15
1737459580000|2025-01-21 11:39:40|186643.6|186553.6|186643.8|186553.8|186643.8|186553.8|186643.5|186553.5|4
1737459590000|2025-01-21 11:39:50|186644.2|186554.2|186640.7|186550.7|186645.7|186555.7|186640.1|186550.1|15
1737459600000|2025-01-21 11:40:00|186640.6|186550.6|186638.9|186548.9|186640.6|186550.6|186638.7|186548.7|11
1737459610000|2025-01-21 11:40:10|186638.8|186548.8|186636.7|186546.7|186638.8|186548.8|186636.7|186546.7|9
1737459620000|2025-01-21 11:40:20|186646.5|186556.5|186681.1|186591.1|186685.6|186595.6|186646.5|186556.5|20
1737459630000|2025-01-21 11:40:30|186680.4|186590.4|186673.3|186583.3|186681.4|186591.4|186673.2|186583.2|15
1737459640000|2025-01-21 11:40:40|186673.2|186583.2|186671.4|186581.4|186676.4|186586.4|186669.9|186579.9|23
1737459650000|2025-01-21 11:40:50|186672.6|186582.6|186676.4|186586.4|186676.6|186586.6|186670.3|186580.3|22
1737459660000|2025-01-21 11:41:00|186677.1|186587.1|186676.3|186586.3|186677.6|186587.6|186676.3|186586.3|9
1737459670000|2025-01-21 11:41:10|186677.3|186587.3|186673.1|186583.1|186677.3|186587.3|186673.1|186583.1|17
1737459680000|2025-01-21 11:41:20|186672.7|186582.7|186672.9|186582.9|186675.6|186585.6|186672.7|186582.7|20
1737459690000|2025-01-21 11:41:30|186674.2|186584.2|186673.5|186583.5|186674.3|186584.3|186672.5|186582.5|15
1737459700000|2025-01-21 11:41:40|186675.1|186585.1|186675.2|186585.2|186677.2|186587.2|186674.4|186584.4|12
1737459710000|2025-01-21 11:41:50|186675.1|186585.1|186655.2|186565.2|186675.1|186585.1|186653.4|186563.4|22
1737459720000|2025-01-21 11:42:00|186655|186565|186652.9|186562.9|186655|186565|186652.9|186562.9|9
1737459730000|2025-01-21 11:42:10|186654.1|186564.1|186635.4|186545.4|186654.1|186564.1|186621.6|186531.6|20
1737459740000|2025-01-21 11:42:20|186636.4|186546.4|186617.2|186527.2|186636.5|186546.5|186615.9|186525.9|20
1737459750000|2025-01-21 11:42:30|186615.5|186525.5|186616.1|186526.1|186617.3|186527.3|186615|186525|9
1737459760000|2025-01-21 11:42:40|186615|186525|186613.4|186523.4|186615.1|186525.1|186613.4|186523.4|7
1737459770000|2025-01-21 11:42:50|186614.8|186524.8|186614.9|186524.9|186617.2|186527.2|186613.7|186523.7|14
1737459780000|2025-01-21 11:43:00|186614.7|186524.7|186618.5|186528.5|186618.7|186528.7|186614.7|186524.7|7
1737459790000|2025-01-21 11:43:10|186618.3|186528.3|186615.3|186525.3|186618.3|186528.3|186615.2|186525.2|10
1737459800000|2025-01-21 11:43:20|186616.6|186526.6|186619.5|186529.5|186619.5|186529.5|186616.6|186526.6|12
1737459810000|2025-01-21 11:43:30|186619.7|186529.7|186614|186524|186619.7|186529.7|186613.3|186523.3|15
1737459820000|2025-01-21 11:43:40|186613.8|186523.8|186599.6|186509.6|186613.8|186523.8|186597|186507|19
1737459830000|2025-01-21 11:43:50|186599.9|186509.9|186600.4|186510.4|186601|186511|186599.8|186509.8|19
1737459840000|2025-01-21 11:44:00|186600.2|186510.2|186617.1|186527.1|186621.6|186531.6|186600.1|186510.1|26
1737459850000|2025-01-21 11:44:10|186617.3|186527.3|186615.2|186525.2|186620.5|186530.5|186613.8|186523.8|24
1737459860000|2025-01-21 11:44:20|186615.3|186525.3|186613.6|186523.6|186616.2|186526.2|186613.6|186523.6|19
1737459870000|2025-01-21 11:44:30|186613.4|186523.4|186616.2|186526.2|186617.8|186527.8|186613.3|186523.3|15
1737459880000|2025-01-21 11:44:40|186615.7|186525.7|186634.9|186544.9|186634.9|186544.9|186615.7|186525.7|21
1737459890000|2025-01-21 11:44:50|186633.1|186543.1|186625.3|186535.3|186633.8|186543.8|186624.5|186534.5|10
1737459900000|2025-01-21 11:45:00|186625.7|186535.7|186624.5|186534.5|186625.7|186535.7|186623.3|186533.3|6
1737459910000|2025-01-21 11:45:10|186624.4|186534.4|186623.2|186533.2|186624.4|186534.4|186623|186533|6
1737459920000|2025-01-21 11:45:20|186623.6|186533.6|186623.5|186533.5|186624.3|186534.3|186623.5|186533.5|6
1737459930000|2025-01-21 11:45:30|186624.7|186534.7|186623.6|186533.6|186628.6|186538.6|186622.5|186532.5|16
1737459940000|2025-01-21 11:45:40|186623.5|186533.5|186598.5|186508.5|186623.5|186533.5|186598.5|186508.5|21
1737459950000|2025-01-21 11:45:50|186598.7|186508.7|186598.8|186508.8|186598.8|186508.8|186597.5|186507.5|8
1737459960000|2025-01-21 11:46:00|186598.9|186508.9|186601.3|186511.3|186601.7|186511.7|186598.5|186508.5|11
1737459970000|2025-01-21 11:46:10|186601.2|186511.2|186601.6|186511.6|186601.9|186511.9|186600.7|186510.7|5
1737459980000|2025-01-21 11:46:20|186601.1|186511.1|186605.2|186515.2|186605.2|186515.2|186598.6|186508.6|12
1737459990000|2025-01-21 11:46:30|186605.6|186515.6|186606.9|186516.9|186607|186517|186605.6|186515.6|7
1737460000000|2025-01-21 11:46:40|186606.8|186516.8|186606.5|186516.5|186606.8|186516.8|186606.1|186516.1|7
1737460010000|2025-01-21 11:46:50|186605.8|186515.8|186601.1|186511.1|186606.2|186516.2|186599.9|186509.9|14
1737460020000|2025-01-21 11:47:00|186602.6|186512.6|186604.3|186514.3|186609.5|186519.5|186602.6|186512.6|18
1737460030000|2025-01-21 11:47:10|186604.2|186514.2|186599.4|186509.4|186604.2|186514.2|186599.4|186509.4|13
1737460040000|2025-01-21 11:47:20|186599.2|186509.2|186599.2|186509.2|186600|186510|186598.9|186508.9|15
1737460050000|2025-01-21 11:47:30|186599.1|186509.1|186597.9|186507.9|186600.1|186510.1|186596.7|186506.7|12
1737460060000|2025-01-21 11:47:40|186597.5|186507.5|186597.2|186507.2|186597.5|186507.5|186595|186505|13
1737460070000|2025-01-21 11:47:50|186597.3|186507.3|186596.6|186506.6|186597.4|186507.4|186596.4|186506.4|11
1737460080000|2025-01-21 11:48:00|186596.8|186506.8|186590.4|186500.4|186597|186507|186582.8|186492.8|18
1737460090000|2025-01-21 11:48:10|186590.8|186500.8|186592.2|186502.2|186592.6|186502.6|186590.6|186500.6|15
1737460100000|2025-01-21 11:48:20|186592.4|186502.4|186546.8|186456.8|186592.6|186502.6|186546.8|186456.8|12
1737460110000|2025-01-21 11:48:30|186534.9|186444.9|186533.7|186443.7|186534.9|186444.9|186532.1|186442.1|18
1737460120000|2025-01-21 11:48:40|186532.5|186442.5|186531.6|186441.6|186532.5|186442.5|186528.3|186438.3|14
1737460130000|2025-01-21 11:48:50|186531.4|186441.4|186526.1|186436.1|186531.4|186441.4|186524.6|186434.6|11
1737460140000|2025-01-21 11:49:00|186525.9|186435.9|186465.6|186375.6|186527|186437|186465.4|186375.4|17
1737460150000|2025-01-21 11:49:10|186465.5|186375.5|186462.4|186372.4|186465.6|186375.6|186462.4|186372.4|14
1737460160000|2025-01-21 11:49:20|186462.5|186372.5|186470.3|186380.3|186470.3|186380.3|186462.3|186372.3|20
1737460170000|2025-01-21 11:49:30|186468.7|186378.7|186465.2|186375.2|186469|186379|186465.1|186375.1|15
1737460180000|2025-01-21 11:49:40|186464.4|186374.4|186463.9|186373.9|186464.9|186374.9|186463.9|186373.9|5
1737460190000|2025-01-21 11:49:50|186463.7|186373.7|186463.4|186373.4|186463.8|186373.8|186463.4|186373.4|6
1737460200000|2025-01-21 11:50:00|186463.3|186373.3|186413.9|186323.9|186463.4|186373.4|186411|186321|23
1737460210000|2025-01-21 11:50:10|186413.8|186323.8|186422.2|186332.2|186422.3|186332.3|186412.5|186322.5|12
1737460220000|2025-01-21 11:50:20|186422.1|186332.1|186446|186356|186446.1|186356.1|186418.2|186328.2|21
1737460230000|2025-01-21 11:50:30|186445.7|186355.7|186438.6|186348.6|186445.7|186355.7|186430.2|186340.2|17
1737460240000|2025-01-21 11:50:40|186439.8|186349.8|186439|186349|186444.8|186354.8|186437.9|186347.9|13
1737460250000|2025-01-21 11:50:50|186439.2|186349.2|186441.2|186351.2|186441.4|186351.4|186427.8|186337.8|14
1737460260000|2025-01-21 11:51:00|186442.8|186352.8|186440.7|186350.7|186442.8|186352.8|186439.9|186349.9|10
1737460270000|2025-01-21 11:51:10|186441.7|186351.7|186428.8|186338.8|186443.7|186353.7|186426.1|186336.1|19
1737460280000|2025-01-21 11:51:20|186427.9|186337.9|186423|186333|186427.9|186337.9|186419.5|186329.5|28
1737460290000|2025-01-21 11:51:30|186422.6|186332.6|186423.5|186333.5|186423.5|186333.5|186420.2|186330.2|20
1737460300000|2025-01-21 11:51:40|186422.8|186332.8|186419|186329|186423.6|186333.6|186418|186328|18
1737460310000|2025-01-21 11:51:50|186415|186325|186419.3|186329.3|186420.7|186330.7|186412.8|186322.8|25
1737460320000|2025-01-21 11:52:00|186419.4|186329.4|186423.3|186333.3|186427.8|186337.8|186419.4|186329.4|28
1737460330000|2025-01-21 11:52:10|186423.4|186333.4|186419.5|186329.5|186423.4|186333.4|186414.1|186324.1|27
1737460340000|2025-01-21 11:52:20|186419.2|186329.2|186420.1|186330.1|186428.9|186338.9|186418.9|186328.9|26
1737460350000|2025-01-21 11:52:30|186419.8|186329.8|186407.8|186317.8|186422.7|186332.7|186407.8|186317.8|25
1737460360000|2025-01-21 11:52:40|186410.7|186320.7|186388.2|186298.2|186410.9|186320.9|186388|186298|20
1737460370000|2025-01-21 11:52:50|186388.6|186298.6|186391.1|186301.1|186391.8|186301.8|186388.6|186298.6|11
1737460380000|2025-01-21 11:53:00|186392.6|186302.6|186390.3|186300.3|186392.8|186302.8|186388.7|186298.7|19
1737460390000|2025-01-21 11:53:10|186388.4|186298.4|186387.6|186297.6|186392.7|186302.7|186387.6|186297.6|12
1737460400000|2025-01-21 11:53:20|186386.6|186296.6|186426.5|186336.5|186426.7|186336.7|186386.6|186296.6|19
1737460410000|2025-01-21 11:53:30|186426.7|186336.7|186419.8|186329.8|186434|186344|186419.8|186329.8|24
1737460420000|2025-01-21 11:53:40|186417.4|186327.4|186420.9|186330.9|186422.9|186332.9|186415.3|186325.3|23
1737460430000|2025-01-21 11:53:50|186420.8|186330.8|186421.7|186331.7|186422|186332|186419.4|186329.4|15
1737460440000|2025-01-21 11:54:00|186421.9|186331.9|186420.4|186330.4|186436.8|186346.8|186420.3|186330.3|15
1737460450000|2025-01-21 11:54:10|186423.4|186333.4|186421.8|186331.8|186423.8|186333.8|186421.8|186331.8|8
1737460460000|2025-01-21 11:54:20|186419.4|186329.4|186426|186336|186426.4|186336.4|186416.8|186326.8|18
1737460470000|2025-01-21 11:54:30|186423.7|186333.7|186420.2|186330.2|186444.8|186354.8|186419|186329|26
1737460480000|2025-01-21 11:54:40|186414.6|186324.6|186415.8|186325.8|186421.5|186331.5|186410.6|186320.6|23
1737460490000|2025-01-21 11:54:50|186421|186331|186413.5|186323.5|186421|186331|186410.7|186320.7|16
1737460500000|2025-01-21 11:55:00|186413.4|186323.4|186418.6|186328.6|186418.6|186328.6|186413.4|186323.4|16
1737460510000|2025-01-21 11:55:10|186418.7|186328.7|186421.6|186331.6|186422.5|186332.5|186414.5|186324.5|17
1737460520000|2025-01-21 11:55:20|186417.3|186327.3|186436.4|186346.4|186442.8|186352.8|186417.3|186327.3|25
1737460530000|2025-01-21 11:55:30|186440.7|186350.7|186446.6|186356.6|186459.5|186369.5|186440.7|186350.7|22
1737460540000|2025-01-21 11:55:40|186446.9|186356.9|186447.7|186357.7|186447.9|186357.9|186445|186355|20
1737460550000|2025-01-21 11:55:50|186448|186358|186397.3|186307.3|186449|186359|186395.1|186305.1|24
1737460560000|2025-01-21 11:56:00|186397.8|186307.8|186376.8|186286.8|186399.5|186309.5|186375.5|186285.5|22
1737460570000|2025-01-21 11:56:10|186377|186287|186400.9|186310.9|186405.9|186315.9|186376.3|186286.3|24
1737460580000|2025-01-21 11:56:20|186401.3|186311.3|186419.9|186329.9|186421.6|186331.6|186400.6|186310.6|20
1737460590000|2025-01-21 11:56:30|186420.4|186330.4|186421.1|186331.1|186421.1|186331.1|186415.9|186325.9|18
1737460600000|2025-01-21 11:56:40|186418.5|186328.5|186433.6|186343.6|186433.6|186343.6|186417.9|186327.9|13
1737460610000|2025-01-21 11:56:50|186433.5|186343.5|186430.8|186340.8|186435|186345|186425.7|186335.7|14
1737460620000|2025-01-21 11:57:00|186435.9|186345.9|186460.4|186370.4|186461|186371|186435.9|186345.9|23
1737460630000|2025-01-21 11:57:10|186461|186371|186455.2|186365.2|186461.1|186371.1|186453.2|186363.2|19
1737460640000|2025-01-21 11:57:20|186455.3|186365.3|186454.9|186364.9|186456.6|186366.6|186446.2|186356.2|12
1737460650000|2025-01-21 11:57:30|186454.7|186364.7|186451.9|186361.9|186455|186365|186445.4|186355.4|18
1737460660000|2025-01-21 11:57:40|186451.7|186361.7|186448.7|186358.7|186453.9|186363.9|186447.5|186357.5|15
1737460670000|2025-01-21 11:57:50|186448.5|186358.5|186449.1|186359.1|186454|186364|186447.3|186357.3|19
1737460680000|2025-01-21 11:58:00|186447.1|186357.1|186443.1|186353.1|186447.1|186357.1|186418.1|186328.1|32
1737460690000|2025-01-21 11:58:10|186443.3|186353.3|186432.9|186342.9|186446|186356|186430|186340|17
1737460700000|2025-01-21 11:58:20|186432.3|186342.3|186430.3|186340.3|186432.3|186342.3|186427.6|186337.6|15
1737460710000|2025-01-21 11:58:30|186430.4|186340.4|186424.1|186334.1|186440.7|186350.7|186424.1|186334.1|23
1737460720000|2025-01-21 11:58:40|186419.5|186329.5|186418.1|186328.1|186419.5|186329.5|186410.7|186320.7|18
1737460730000|2025-01-21 11:58:50|186416.1|186326.1|186416.9|186326.9|186417.6|186327.6|186413|186323|12
1737460740000|2025-01-21 11:59:00|186415.8|186325.8|186443.4|186353.4|186444.4|186354.4|186415.8|186325.8|18
1737460750000|2025-01-21 11:59:10|186443|186353|186448.5|186358.5|186448.5|186358.5|186442.6|186352.6|22
1737460760000|2025-01-21 11:59:20|186448.3|186358.3|186445.1|186355.1|186449.3|186359.3|186445.1|186355.1|18
1737460770000|2025-01-21 11:59:30|186445.2|186355.2|186447.8|186357.8|186449.5|186359.5|186445|186355|20
1737460780000|2025-01-21 11:59:40|186447.4|186357.4|186441|186351|186447.4|186357.4|186440.7|186350.7|24
1737460790000|2025-01-21 11:59:50|186443.1|186353.1|186426|186336|186443.3|186353.3|186425|186335|24
1737460800000|2025-01-21 12:00:00|186425.8|186335.8|186425|186335|186441.3|186351.3|186423|186333|26
1737460810000|2025-01-21 12:00:10|186425.4|186335.4|186436|186346|186436.1|186346.1|186425|186335|19
1737460820000|2025-01-21 12:00:20|186438.5|186348.5|186465.1|186375.1|186470.2|186380.2|186437.7|186347.7|25
1737460830000|2025-01-21 12:00:30|186463|186373|186473.7|186383.7|186473.8|186383.8|186462|186372|16
1737460840000|2025-01-21 12:00:40|186473.6|186383.6|186459.2|186369.2|186473.8|186383.8|186455.9|186365.9|14
1737460850000|2025-01-21 12:00:50|186455.6|186365.6|186506.3|186416.3|186508.7|186418.7|186455.6|186365.6|16
1737460860000|2025-01-21 12:01:00|186506.9|186416.9|186513.8|186423.8|186513.8|186423.8|186503.9|186413.9|14
1737460870000|2025-01-21 12:01:10|186513.6|186423.6|186502.5|186412.5|186513.9|186423.9|186502.5|186412.5|8
1737460880000|2025-01-21 12:01:20|186501.8|186411.8|186499.8|186409.8|186501.8|186411.8|186499.8|186409.8|6
1737460890000|2025-01-21 12:01:30|186500|186410|186487.4|186397.4|186500|186410|186472.1|186382.1|24
1737460900000|2025-01-21 12:01:40|186487.3|186397.3|186476.9|186386.9|186488.8|186398.8|186475|186385|20
1737460910000|2025-01-21 12:01:50|186474.4|186384.4|186489.8|186399.8|186490.3|186400.3|186470.5|186380.5|17
1737460920000|2025-01-21 12:02:00|186490.8|186400.8|186498.9|186408.9|186502.2|186412.2|186490.8|186400.8|14
1737460930000|2025-01-21 12:02:10|186498.2|186408.2|186486.9|186396.9|186498.3|186408.3|186484.6|186394.6|14
1737460940000|2025-01-21 12:02:20|186487.2|186397.2|186488.7|186398.7|186493.1|186403.1|186480.6|186390.6|10
1737460950000|2025-01-21 12:02:30|186489|186399|186493.4|186403.4|186493.4|186403.4|186487.1|186397.1|19
1737460960000|2025-01-21 12:02:40|186491.9|186401.9|186496.2|186406.2|186497.5|186407.5|186491.7|186401.7|17
1737460970000|2025-01-21 12:02:50|186494.7|186404.7|186472.8|186382.8|186494.7|186404.7|186469.3|186379.3|25
1737460980000|2025-01-21 12:03:00|186473.1|186383.1|186492.1|186402.1|186492.1|186402.1|186471.6|186381.6|23
1737460990000|2025-01-21 12:03:10|186492.2|186402.2|186497.9|186407.9|186500.6|186410.6|186479.9|186389.9|31
1737461000000|2025-01-21 12:03:20|186498.5|186408.5|186502.7|186412.7|186517|186427|186498.5|186408.5|23
1737461010000|2025-01-21 12:03:30|186503|186413|186496.4|186406.4|186503|186413|186496.4|186406.4|15
1737461020000|2025-01-21 12:03:40|186496.7|186406.7|186489.5|186399.5|186496.9|186406.9|186485.9|186395.9|15
1737461030000|2025-01-21 12:03:50|186472.9|186382.9|186458.1|186368.1|186472.9|186382.9|186450.3|186360.3|20
1737461040000|2025-01-21 12:04:00|186458.8|186368.8|186456|186366|186460.6|186370.6|186454.3|186364.3|20
1737461050000|2025-01-21 12:04:10|186460.3|186370.3|186449.5|186359.5|186463.7|186373.7|186449.5|186359.5|26
1737461060000|2025-01-21 12:04:20|186449.1|186359.1|186403.4|186313.4|186450.9|186360.9|186403.4|186313.4|28
1737461070000|2025-01-21 12:04:30|186403.7|186313.7|186396.3|186306.3|186404.2|186314.2|186396.3|186306.3|17
1737461080000|2025-01-21 12:04:40|186396.8|186306.8|186385.1|186295.1|186400.4|186310.4|186385.1|186295.1|16
1737461090000|2025-01-21 12:04:50|186384.6|186294.6|186372.2|186282.2|186386.7|186296.7|186372.2|186282.2|18
1737461100000|2025-01-21 12:05:00|186373.6|186283.6|186378|186288|186384.7|186294.7|186373.6|186283.6|22
1737461110000|2025-01-21 12:05:10|186377.5|186287.5|186382.2|186292.2|186384.9|186294.9|186377.2|186287.2|15
1737461120000|2025-01-21 12:05:20|186379.8|186289.8|186375.5|186285.5|186379.8|186289.8|186375.5|186285.5|6
1737461130000|2025-01-21 12:05:30|186364.6|186274.6|186324.7|186234.7|186364.6|186274.6|186324.6|186234.6|15
1737461140000|2025-01-21 12:05:40|186324.8|186234.8|186323.5|186233.5|186326.9|186236.9|186323.4|186233.4|17
1737461150000|2025-01-21 12:05:50|186323.4|186233.4|186262.6|186172.6|186323.4|186233.4|186262.6|186172.6|24
1737461160000|2025-01-21 12:06:00|186261.3|186171.3|186251.2|186161.2|186261.3|186171.3|186239.3|186149.3|24
1737461170000|2025-01-21 12:06:10|186251.1|186161.1|186266|186176|186266.6|186176.6|186250.9|186160.9|22
1737461180000|2025-01-21 12:06:20|186273.7|186183.7|186297.3|186207.3|186305.4|186215.4|186273.7|186183.7|24
1737461190000|2025-01-21 12:06:30|186296.5|186206.5|186298|186208|186298.4|186208.4|186295|186205|11
1737461200000|2025-01-21 12:06:40|186304.7|186214.7|186320.6|186230.6|186334.4|186244.4|186301.4|186211.4|23
1737461210000|2025-01-21 12:06:50|186320.9|186230.9|186321.7|186231.7|186322.7|186232.7|186316.7|186226.7|19
1737461220000|2025-01-21 12:07:00|186321.5|186231.5|186313.4|186223.4|186321.5|186231.5|186313.4|186223.4|24
1737461230000|2025-01-21 12:07:10|186313.3|186223.3|186285|186195|186313.3|186223.3|186282.8|186192.8|31
1737461240000|2025-01-21 12:07:20|186284.7|186194.7|186303|186213|186305.2|186215.2|186281.7|186191.7|23
1737461250000|2025-01-21 12:07:30|186304.3|186214.3|186331.2|186241.2|186334.1|186244.1|186304.3|186214.3|28
1737461260000|2025-01-21 12:07:40|186320.7|186230.7|186334.5|186244.5|186341.6|186251.6|186320.6|186230.6|22
1737461270000|2025-01-21 12:07:50|186340.6|186250.6|186354.8|186264.8|186357.6|186267.6|186340.6|186250.6|26
1737461280000|2025-01-21 12:08:00|186356.7|186266.7|186376.9|186286.9|186410.9|186320.9|186356.7|186266.7|23
1737461290000|2025-01-21 12:08:10|186376.8|186286.8|186385.7|186295.7|186387.2|186297.2|186376.8|186286.8|18
1737461300000|2025-01-21 12:08:20|186385.6|186295.6|186431|186341|186445.3|186355.3|186385.5|186295.5|11
1737461310000|2025-01-21 12:08:30|186432.2|186342.2|186430|186340|186432.2|186342.2|186427.1|186337.1|17
1737461320000|2025-01-21 12:08:40|186430.1|186340.1|186423.3|186333.3|186430.1|186340.1|186423.2|186333.2|8
1737461330000|2025-01-21 12:08:50|186424.5|186334.5|186423.9|186333.9|186425.1|186335.1|186422.2|186332.2|17
1737461340000|2025-01-21 12:09:00|186424|186334|186398.2|186308.2|186424.1|186334.1|186398.2|186308.2|25
1737461350000|2025-01-21 12:09:10|186390.1|186300.1|186350|186260|186391.3|186301.3|186350|186260|27
1737461360000|2025-01-21 12:09:20|186349.1|186259.1|186358|186268|186358.5|186268.5|186348.5|186258.5|15
1737461370000|2025-01-21 12:09:30|186358.2|186268.2|186361.5|186271.5|186363.4|186273.4|186358.2|186268.2|13
1737461380000|2025-01-21 12:09:40|186363.1|186273.1|186371.6|186281.6|186372.9|186282.9|186358|186268|26
1737461390000|2025-01-21 12:09:50|186371.3|186281.3|186380.8|186290.8|186381.2|186291.2|186371.3|186281.3|20
1737461400000|2025-01-21 12:10:00|186378.8|186288.8|186373.1|186283.1|186381.2|186291.2|186373.1|186283.1|15
1737461410000|2025-01-21 12:10:10|186373|186283|186385.5|186295.5|186385.5|186295.5|186370.4|186280.4|12
1737461420000|2025-01-21 12:10:20|186386.5|186296.5|186385.8|186295.8|186387.3|186297.3|186385.2|186295.2|20
1737461430000|2025-01-21 12:10:30|186385.1|186295.1|186383.9|186293.9|186386.1|186296.1|186381.4|186291.4|21
1737461440000|2025-01-21 12:10:40|186382.8|186292.8|186381.8|186291.8|186386.2|186296.2|186380|186290|20
1737461450000|2025-01-21 12:10:50|186383.1|186293.1|186392.5|186302.5|186395.4|186305.4|186380.2|186290.2|25
1737461460000|2025-01-21 12:11:00|186392.1|186302.1|186391.9|186301.9|186392.8|186302.8|186389.2|186299.2|20
1737461470000|2025-01-21 12:11:10|186392|186302|186395.9|186305.9|186395.9|186305.9|186390.5|186300.5|20
1737461480000|2025-01-21 12:11:20|186395.5|186305.5|186394.1|186304.1|186398.9|186308.9|186393.5|186303.5|26
1737461490000|2025-01-21 12:11:30|186388|186298|186361.4|186271.4|186388.1|186298.1|186359.2|186269.2|25
1737461500000|2025-01-21 12:11:40|186362.6|186272.6|186351.4|186261.4|186363.8|186273.8|186349.8|186259.8|18
1737461510000|2025-01-21 12:11:50|186347.9|186257.9|186327.8|186237.8|186347.9|186257.9|186323|186233|21
1737461520000|2025-01-21 12:12:00|186326.2|186236.2|186336.3|186246.3|186336.3|186246.3|186320.8|186230.8|24
1737461530000|2025-01-21 12:12:10|186336.5|186246.5|186365.9|186275.9|186365.9|186275.9|186334.6|186244.6|25
1737461540000|2025-01-21 12:12:20|186366|186276|186421.4|186331.4|186425.5|186335.5|186357.8|186267.8|28
1737461550000|2025-01-21 12:12:30|186421.6|186331.6|186423.1|186333.1|186423.5|186333.5|186421.3|186331.3|18
1737461560000|2025-01-21 12:12:40|186423.8|186333.8|186423.5|186333.5|186427|186337|186422.4|186332.4|18
1737461570000|2025-01-21 12:12:50|186423.6|186333.6|186453.7|186363.7|186472|186382|186420.2|186330.2|25
1737461580000|2025-01-21 12:13:00|186453.3|186363.3|186435.7|186345.7|186454.5|186364.5|186435.7|186345.7|24
1737461590000|2025-01-21 12:13:10|186434.7|186344.7|186436.5|186346.5|186441|186351|186433.8|186343.8|22
1737461600000|2025-01-21 12:13:20|186436.7|186346.7|186437|186347|186438.4|186348.4|186435.9|186345.9|21
1737461610000|2025-01-21 12:13:30|186436.8|186346.8|186423.7|186333.7|186449.7|186359.7|186420.6|186330.6|30
1737461620000|2025-01-21 12:13:40|186422.8|186332.8|186344|186254|186422.8|186332.8|186343.7|186253.7|25
1737461630000|2025-01-21 12:13:50|186344.2|186254.2|186344.1|186254.1|186348.9|186258.9|186336.2|186246.2|26
1737461640000|2025-01-21 12:14:00|186343.6|186253.6|186325.9|186235.9|186344.9|186254.9|186322.6|186232.6|17
1737461650000|2025-01-21 12:14:10|186325.5|186235.5|186297.2|186207.2|186325.5|186235.5|186296.2|186206.2|18
1737461660000|2025-01-21 12:14:20|186297.3|186207.3|186266.5|186176.5|186297.3|186207.3|186266|186176|30
1737461670000|2025-01-21 12:14:30|186266.3|186176.3|186264.7|186174.7|186270.7|186180.7|186264.1|186174.1|28
1737461680000|2025-01-21 12:14:40|186263.2|186173.2|186278.3|186188.3|186278.3|186188.3|186262.8|186172.8|29
1737461690000|2025-01-21 12:14:50|186278.2|186188.2|186283.3|186193.3|186283.4|186193.4|186277.2|186187.2|17
1737461700000|2025-01-21 12:15:00|186295.6|186205.6|186257.8|186167.8|186299.6|186209.6|186256.9|186166.9|25
1737461710000|2025-01-21 12:15:10|186257.7|186167.7|186259.4|186169.4|186262.4|186172.4|186256|186166|21
1737461720000|2025-01-21 12:15:20|186255.6|186165.6|186259.4|186169.4|186259.5|186169.5|186254.2|186164.2|15
1737461730000|2025-01-21 12:15:30|186259.3|186169.3|186260.4|186170.4|186264.9|186174.9|186255.1|186165.1|19
1737461740000|2025-01-21 12:15:40|186260|186170|186264|186174|186268.1|186178.1|186254.6|186164.6|17
1737461750000|2025-01-21 12:15:50|186265.2|186175.2|186265.2|186175.2|186267.1|186177.1|186259.1|186169.1|19
1737461760000|2025-01-21 12:16:00|186265.6|186175.6|186256.9|186166.9|186267.3|186177.3|186253.2|186163.2|17
1737461770000|2025-01-21 12:16:10|186256.8|186166.8|186263.2|186173.2|186263.3|186173.3|186252.5|186162.5|23
1737461780000|2025-01-21 12:16:20|186263.1|186173.1|186263.9|186173.9|186268.8|186178.8|186255.4|186165.4|23
1737461790000|2025-01-21 12:16:30|186263.2|186173.2|186282.1|186192.1|186284.3|186194.3|186263.2|186173.2|29
1737461800000|2025-01-21 12:16:40|186282.3|186192.3|186277.1|186187.1|186283.6|186193.6|186273.8|186183.8|29
1737461810000|2025-01-21 12:16:50|186276.8|186186.8|186264.2|186174.2|186281|186191|186260.5|186170.5|25
1737461820000|2025-01-21 12:17:00|186263.7|186173.7|186264.9|186174.9|186265.3|186175.3|186258.8|186168.8|18
1737461830000|2025-01-21 12:17:10|186259.4|186169.4|186266.8|186176.8|186266.8|186176.8|186259.4|186169.4|30
1737461840000|2025-01-21 12:17:20|186260.7|186170.7|186266.9|186176.9|186270.5|186180.5|186258.5|186168.5|21
1737461850000|2025-01-21 12:17:30|186267.4|186177.4|186257.6|186167.6|186267.4|186177.4|186253.6|186163.6|19
1737461860000|2025-01-21 12:17:40|186256.4|186166.4|186253.2|186163.2|186256.8|186166.8|186249.7|186159.7|17
1737461870000|2025-01-21 12:17:50|186253.1|186163.1|186227.3|186137.3|186253.5|186163.5|186226.8|186136.8|13
1737461880000|2025-01-21 12:18:00|186225|186135|186160.7|186070.7|186225.4|186135.4|186154.2|186064.2|22
1737461890000|2025-01-21 12:18:10|186161.5|186071.5|186110.3|186020.3|186169|186079|186110.3|186020.3|27
1737461900000|2025-01-21 12:18:20|186110.4|186020.4|186116|186026|186116|186026|186105.7|186015.7|27
1737461910000|2025-01-21 12:18:30|186114.3|186024.3|186144.9|186054.9|186145|186055|186114.3|186024.3|27
1737461920000|2025-01-21 12:18:40|186144.8|186054.8|186144.8|186054.8|186146.7|186056.7|186140.5|186050.5|20
1737461930000|2025-01-21 12:18:50|186144.7|186054.7|186140|186050|186145|186055|186138.2|186048.2|14
1737461940000|2025-01-21 12:19:00|186141.5|186051.5|186140|186050|186141.5|186051.5|186137.7|186047.7|16
1737461950000|2025-01-21 12:19:10|186140.1|186050.1|186110.3|186020.3|186140.1|186050.1|186110.3|186020.3|16
1737461960000|2025-01-21 12:19:20|186112|186022|186111.2|186021.2|186112.2|186022.2|186111.2|186021.2|3
1737461970000|2025-01-21 12:19:30|186111.6|186021.6|186114.8|186024.8|186117.4|186027.4|186111.5|186021.5|11
1737461980000|2025-01-21 12:19:40|186114.7|186024.7|186117.8|186027.8|186119.4|186029.4|186114.7|186024.7|14
1737461990000|2025-01-21 12:19:50|186116.1|186026.1|186114|186024|186117.9|186027.9|186114|186024|9
1737462000000|2025-01-21 12:20:00|186113.6|186023.6|186111.9|186021.9|186115.1|186025.1|186106.3|186016.3|15
1737462010000|2025-01-21 12:20:10|186111.2|186021.2|186112.8|186022.8|186115.7|186025.7|186107.7|186017.7|14
1737462020000|2025-01-21 12:20:20|186115.8|186025.8|186114.6|186024.6|186119|186029|186113|186023|19
1737462030000|2025-01-21 12:20:30|186116|186026|186112.6|186022.6|186116|186026|186111.6|186021.6|15
1737462040000|2025-01-21 12:20:40|186112.4|186022.4|186121.6|186031.6|186121.6|186031.6|186112.4|186022.4|10
1737462050000|2025-01-21 12:20:50|186116.3|186026.3|186103.1|186013.1|186119.7|186029.7|186101.8|186011.8|13
1737462060000|2025-01-21 12:21:00|186104.7|186014.7|186101.7|186011.7|186104.7|186014.7|186100.2|186010.2|8
1737462070000|2025-01-21 12:21:10|186101.8|186011.8|186065.5|185975.5|186101.8|186011.8|186061.8|185971.8|23
1737462080000|2025-01-21 12:21:20|186066.6|185976.6|186074.3|185984.3|186074.6|185984.6|186066|185976|18
1737462090000|2025-01-21 12:21:30|186075.1|185985.1|186072.2|185982.2|186077.5|185987.5|186071.3|185981.3|20
1737462100000|2025-01-21 12:21:40|186071.9|185981.9|186072|185982|186073.6|185983.6|186070.5|185980.5|14
1737462110000|2025-01-21 12:21:50|186071.7|185981.7|186037.6|185947.6|186073.5|185983.5|186037.6|185947.6|18
1737462120000|2025-01-21 12:22:00|186039.9|185949.9|186067.2|185977.2|186067.2|185977.2|186039.9|185949.9|6
1737462130000|2025-01-21 12:22:10|186070.8|185980.8|186060.1|185970.1|186080.7|185990.7|186059|185969|30
1737462140000|2025-01-21 12:22:20|186061.1|185971.1|186044.9|185954.9|186061.1|185971.1|186042.8|185952.8|17
1737462150000|2025-01-21 12:22:30|186036.4|185946.4|186043.9|185953.9|186043.9|185953.9|186036.4|185946.4|17
1737462160000|2025-01-21 12:22:40|186043.5|185953.5|186031.9|185941.9|186043.5|185953.5|186031.8|185941.8|13
1737462170000|2025-01-21 12:22:50|186031.7|185941.7|186037.5|185947.5|186037.6|185947.6|186030.4|185940.4|16
1737462180000|2025-01-21 12:23:00|186032.4|185942.4|186030.9|185940.9|186033.6|185943.6|186030.9|185940.9|8
1737462190000|2025-01-21 12:23:10|186029.1|185939.1|185983.9|185893.9|186029.7|185939.7|185976.8|185886.8|19
1737462200000|2025-01-21 12:23:20|185986|185896|185999.7|185909.7|185999.7|185909.7|185985.8|185895.8|10
1737462210000|2025-01-21 12:23:30|185999.6|185909.6|185989.6|185899.6|186001.6|185911.6|185988.2|185898.2|20
1737462220000|2025-01-21 12:23:40|185989.4|185899.4|185987.4|185897.4|185990.5|185900.5|185987.2|185897.2|18
1737462230000|2025-01-21 12:23:50|185988.4|185898.4|185994.6|185904.6|185994.8|185904.8|185988.4|185898.4|15
1737462240000|2025-01-21 12:24:00|185994.5|185904.5|186019.6|185929.6|186019.7|185929.7|185990.7|185900.7|21
1737462250000|2025-01-21 12:24:10|186018.9|185928.9|186018.5|185928.5|186020|185930|186011.8|185921.8|23
1737462260000|2025-01-21 12:24:20|186019.2|185929.2|186060.9|185970.9|186060.9|185970.9|186019.2|185929.2|21
1737462270000|2025-01-21 12:24:30|186061.2|185971.2|186059.5|185969.5|186061.6|185971.6|186059.5|185969.5|12
1737462280000|2025-01-21 12:24:40|186059.9|185969.9|186066.6|185976.6|186067|185977|186058.7|185968.7|17
1737462290000|2025-01-21 12:24:50|186067.4|185977.4|186152.8|186062.8|186153.8|186063.8|186067.3|185977.3|24
1737462300000|2025-01-21 12:25:00|186151|186061|186143.4|186053.4|186151|186061|186138.7|186048.7|28
1737462310000|2025-01-21 12:25:10|186142.5|186052.5|186126.8|186036.8|186145|186055|186126.8|186036.8|22
1737462320000|2025-01-21 12:25:20|186127.4|186037.4|186117.5|186027.5|186127.5|186037.5|186112.2|186022.2|26
1737462330000|2025-01-21 12:25:30|186117.9|186027.9|186113.7|186023.7|186118.1|186028.1|186108.7|186018.7|12
1737462340000|2025-01-21 12:25:40|186115|186025|186115.1|186025.1|186115.1|186025.1|186113.2|186023.2|6
1737462350000|2025-01-21 12:25:50|186115|186025|186106.9|186016.9|186115|186025|186106.9|186016.9|9
1737462360000|2025-01-21 12:26:00|186106.6|186016.6|186110.3|186020.3|186110.4|186020.4|186105.6|186015.6|17
1737462370000|2025-01-21 12:26:10|186110.2|186020.2|186084.6|185994.6|186110.7|186020.7|186081.4|185991.4|22
1737462380000|2025-01-21 12:26:20|186080.8|185990.8|186093|186003|186095|186005|186078.8|185988.8|22
1737462390000|2025-01-21 12:26:30|186095|186005|186110.8|186020.8|186118.4|186028.4|186094.3|186004.3|31
1737462400000|2025-01-21 12:26:40|186110.7|186020.7|186089.1|185999.1|186110.7|186020.7|186088.4|185998.4|26
1737462410000|2025-01-21 12:26:50|186086.4|185996.4|186064|185974|186086.4|185996.4|186062.5|185972.5|28
1737462420000|2025-01-21 12:27:00|186062.8|185972.8|186074.8|185984.8|186075|185985|186062.6|185972.6|12
1737462430000|2025-01-21 12:27:10|186074.6|185984.6|186069.6|185979.6|186074.6|185984.6|186064.1|185974.1|25
1737462440000|2025-01-21 12:27:20|186072.4|185982.4|186074.5|185984.5|186075.1|185985.1|186070|185980|21
1737462450000|2025-01-21 12:27:30|186074|185984|186069.2|185979.2|186074.8|185984.8|186069.2|185979.2|9
1737462460000|2025-01-21 12:27:40|186069.8|185979.8|186072.2|185982.2|186075.4|185985.4|186066.9|185976.9|19
1737462470000|2025-01-21 12:27:50|186072.5|185982.5|186066.5|185976.5|186075.7|185985.7|186066.5|185976.5|17
1737462480000|2025-01-21 12:28:00|186067.2|185977.2|186067|185977|186073.8|185983.8|186065.3|185975.3|24
1737462490000|2025-01-21 12:28:10|186064.4|185974.4|186063.9|185973.9|186065.4|185975.4|186062.2|185972.2|14
1737462500000|2025-01-21 12:28:20|186063.7|185973.7|186063.4|185973.4|186065.5|185975.5|186063.3|185973.3|7
1737462510000|2025-01-21 12:28:30|186063.1|185973.1|186071.4|185981.4|186072.9|185982.9|186063.1|185973.1|13
1737462520000|2025-01-21 12:28:40|186072.8|185982.8|186073.1|185983.1|186073.2|185983.2|186072.6|185982.6|10
1737462530000|2025-01-21 12:28:50|186071.5|185981.5|186070.8|185980.8|186072.7|185982.7|186069|185979|15
1737462540000|2025-01-21 12:29:00|186072.8|185982.8|186074.2|185984.2|186075.8|185985.8|186069|185979|17
1737462550000|2025-01-21 12:29:10|186074.3|185984.3|186074.3|185984.3|186074.5|185984.5|186074.2|185984.2|6
1737462560000|2025-01-21 12:29:20|186066.7|185976.7|186063.4|185973.4|186071.5|185981.5|186063.4|185973.4|8
1737462570000|2025-01-21 12:29:30|186063.7|185973.7|186064.9|185974.9|186071.5|185981.5|186062.9|185972.9|15
1737462580000|2025-01-21 12:29:40|186065|185975|186046.7|185956.7|186065|185975|186046.4|185956.4|11
1737462590000|2025-01-21 12:29:50|186046.8|185956.8|186050.5|185960.5|186054.7|185964.7|186046.6|185956.6|22
1737462600000|2025-01-21 12:30:00|186058|185968|186060.8|185970.8|186062.3|185972.3|186054.7|185964.7|18
1737462610000|2025-01-21 12:30:10|186060.7|185970.7|186061.1|185971.1|186061.1|185971.1|186060.7|185970.7|12
1737462620000|2025-01-21 12:30:20|186061.5|185971.5|186067.5|185977.5|186067.9|185977.9|186061.5|185971.5|12
1737462630000|2025-01-21 12:30:30|186067.4|185977.4|186075.3|185985.3|186079.5|185989.5|186067|185977|25
1737462640000|2025-01-21 12:30:40|186071.6|185981.6|186068.9|185978.9|186071.6|185981.6|186044.6|185954.6|21
1737462650000|2025-01-21 12:30:50|186069|185979|186043.9|185953.9|186069|185979|186043.9|185953.9|12
1737462660000|2025-01-21 12:31:00|186042.7|185952.7|185999.3|185909.3|186042.7|185952.7|185997.5|185907.5|17
1737462670000|2025-01-21 12:31:10|186001.1|185911.1|186000.4|185910.4|186002.5|185912.5|185999.9|185909.9|14
1737462680000|2025-01-21 12:31:20|185999.9|185909.9|185999.7|185909.7|185999.9|185909.9|185999.5|185909.5|4
1737462690000|2025-01-21 12:31:30|185997.7|185907.7|185998.5|185908.5|186000|185910|185997.4|185907.4|7
1737462700000|2025-01-21 12:31:40|185998.1|185908.1|186037.4|185947.4|186037.4|185947.4|185998.1|185908.1|8
1737462710000|2025-01-21 12:31:50|186037.8|185947.8|186064.4|185974.4|186064.4|185974.4|186031.1|185941.1|24
1737462720000|2025-01-21 12:32:00|186061.9|185971.9|186057.1|185967.1|186071|185981|186057.1|185967.1|27
1737462730000|2025-01-21 12:32:10|186059.2|185969.2|186059.5|185969.5|186065.7|185975.7|186056.6|185966.6|12
1737462740000|2025-01-21 12:32:20|186059.1|185969.1|186059.5|185969.5|186060|185970|186054.2|185964.2|11
1737462750000|2025-01-21 12:32:30|186059.7|185969.7|186060.1|185970.1|186060.2|185970.2|186058.3|185968.3|7
1737462760000|2025-01-21 12:32:40|186059.9|185969.9|186055.7|185965.7|186070.7|185980.7|186040.7|185950.7|25
1737462770000|2025-01-21 12:32:50|186055.8|185965.8|186068.6|185978.6|186071.4|185981.4|186055.1|185965.1|24
1737462780000|2025-01-21 12:33:00|186064.6|185974.6|186067|185977|186067|185977|186063.9|185973.9|14
1737462790000|2025-01-21 12:33:10|186066.7|185976.7|186071.9|185981.9|186072.3|185982.3|186066.7|185976.7|11
1737462800000|2025-01-21 12:33:20|186071.6|185981.6|186070.7|185980.7|186072.2|185982.2|186064.5|185974.5|19
1737462810000|2025-01-21 12:33:30|186070.5|185980.5|186068.9|185978.9|186070.5|185980.5|186066.8|185976.8|12
1737462820000|2025-01-21 12:33:40|186068.6|185978.6|186058.7|185968.7|186068.6|185978.6|186058.7|185968.7|20
1737462830000|2025-01-21 12:33:50|186058.4|185968.4|186057.7|185967.7|186058.6|185968.6|186054.9|185964.9|13
1737462840000|2025-01-21 12:34:00|186058.1|185968.1|186067.3|185977.3|186070.9|185980.9|186058.1|185968.1|19
1737462850000|2025-01-21 12:34:10|186066.5|185976.5|186045.6|185955.6|186066.5|185976.5|186040.3|185950.3|19
1737462860000|2025-01-21 12:34:20|186045.9|185955.9|186043.1|185953.1|186046.3|185956.3|186039.4|185949.4|12
1737462870000|2025-01-21 12:34:30|186043.3|185953.3|186040.9|185950.9|186043.4|185953.4|186038.9|185948.9|12
1737462880000|2025-01-21 12:34:40|186043.8|185953.8|186042.3|185952.3|186044.9|185954.9|186042.3|185952.3|9
1737462890000|2025-01-21 12:34:50|186042.1|185952.1|186043.6|185953.6|186043.6|185953.6|186041.8|185951.8|10
1737462900000|2025-01-21 12:35:00|186046|185956|186056.2|185966.2|186059.5|185969.5|186046|185956|22
1737462910000|2025-01-21 12:35:10|186056.3|185966.3|186057.2|185967.2|186058.8|185968.8|186054.1|185964.1|11
1737462920000|2025-01-21 12:35:20|186056.8|185966.8|186042.6|185952.6|186056.8|185966.8|186035.7|185945.7|11
1737462930000|2025-01-21 12:35:30|186053.5|185963.5|186036.6|185946.6|186053.5|185963.5|186033.5|185943.5|17
1737462940000|2025-01-21 12:35:40|186038.8|185948.8|186022.3|185932.3|186038.8|185948.8|186021.1|185931.1|16
1737462950000|2025-01-21 12:35:50|186021.6|185931.6|186020.3|185930.3|186021.6|185931.6|186019.2|185929.2|5
1737462960000|2025-01-21 12:36:00|186019.2|185929.2|186022.5|185932.5|186024.6|185934.6|186017.8|185927.8|20
1737462970000|2025-01-21 12:36:10|186022.9|185932.9|186022.9|185932.9|186022.9|185932.9|186022.9|185932.9|1
1737462980000|2025-01-21 12:36:20|186020.7|185930.7|186022.5|185932.5|186022.5|185932.5|186020.2|185930.2|9
1737462990000|2025-01-21 12:36:30|186023|185933|186023.9|185933.9|186023.9|185933.9|186021.7|185931.7|6
1737463000000|2025-01-21 12:36:40|186022.9|185932.9|186021.2|185931.2|186022.9|185932.9|186021.2|185931.2|6
1737463010000|2025-01-21 12:36:50|186021.6|185931.6|186023.8|185933.8|186024.4|185934.4|186021.2|185931.2|13
1737463020000|2025-01-21 12:37:00|186021|185931|186029.7|185939.7|186037|185947|186021|185931|10
1737463030000|2025-01-21 12:37:10|186029.2|185939.2|186056|185966|186056|185966|186024.1|185934.1|18
1737463040000|2025-01-21 12:37:20|186052.3|185962.3|186049.2|185959.2|186052.3|185962.3|186042.5|185952.5|13
1737463050000|2025-01-21 12:37:30|186047.5|185957.5|186025.5|185935.5|186047.5|185957.5|186025.3|185935.3|18
1737463060000|2025-01-21 12:37:40|186025.3|185935.3|186024.7|185934.7|186026.6|185936.6|186021.7|185931.7|13
1737463070000|2025-01-21 12:37:50|186025.3|185935.3|186026.5|185936.5|186027.1|185937.1|186023.4|185933.4|15
1737463080000|2025-01-21 12:38:00|186026.4|185936.4|186028.2|185938.2|186030.1|185940.1|186021.4|185931.4|15
1737463090000|2025-01-21 12:38:10|186030.1|185940.1|186031.1|185941.1|186032.4|185942.4|186028|185938|19
1737463100000|2025-01-21 12:38:20|186031|185941|186026.4|185936.4|186031|185941|186026.4|185936.4|8
1737463110000|2025-01-21 12:38:30|186026.3|185936.3|186021.8|185931.8|186026.3|185936.3|186019.5|185929.5|15
1737463120000|2025-01-21 12:38:40|186024.3|185934.3|186025.9|185935.9|186026.2|185936.2|186024.3|185934.3|8
1737463130000|2025-01-21 12:38:50|186025.7|185935.7|186032.3|185942.3|186032.3|185942.3|186021.6|185931.6|24
1737463140000|2025-01-21 12:39:00|186032|185942|186047.2|185957.2|186047.2|185957.2|186028.1|185938.1|16
1737463150000|2025-01-21 12:39:10|186047.5|185957.5|186044.2|185954.2|186055.4|185965.4|186044.2|185954.2|14
1737463160000|2025-01-21 12:39:20|186048.1|185958.1|186041.6|185951.6|186067.1|185977.1|186034.8|185944.8|24
1737463170000|2025-01-21 12:39:30|186048.7|185958.7|186041.1|185951.1|186048.7|185958.7|186036.1|185946.1|15
1737463180000|2025-01-21 12:39:40|186042.9|185952.9|186048.6|185958.6|186052.7|185962.7|186039.1|185949.1|15
1737463190000|2025-01-21 12:39:50|186048.7|185958.7|186045.2|185955.2|186052.8|185962.8|186043|185953|19
1737463200000|2025-01-21 12:40:00|186045.4|185955.4|186064.1|185974.1|186064.1|185974.1|186045.4|185955.4|24
1737463210000|2025-01-21 12:40:10|186067.1|185977.1|186069.1|185939.1|186072.9|185980.1|186056.9|185934.4|23
1737463220000|2025-01-21 12:40:20|186069.3|185939.3|186087.9|185957.9|186088.4|185958.4|186069.3|185939.3|20
1737463230000|2025-01-21 12:40:30|186086|185956|186088.3|185958.3|186089.2|185959.2|186086|185956|7
1737463240000|2025-01-21 12:40:40|186088.8|185958.8|186084|185954|186088.8|185958.8|186082.6|185952.6|11
1737463250000|2025-01-21 12:40:50|186087.1|185957.1|186061.2|185931.2|186087.1|185957.1|186055.6|185925.6|20
1737463260000|2025-01-21 12:41:00|186061.4|185931.4|186062.4|185932.4|186064.3|185934.3|186061.4|185931.4|9
1737463270000|2025-01-21 12:41:10|186062.2|185932.2|186049.6|185919.6|186084.1|185954.1|186047.7|185917.7|21
1737463280000|2025-01-21 12:41:20|186050|185920|186056.3|185926.3|186056.6|185926.6|186050|185920|11
1737463290000|2025-01-21 12:41:30|186054.4|185924.4|186048.4|185918.4|186056.9|185926.9|186048.4|185918.4|13
1737463300000|2025-01-21 12:41:40|186050.3|185920.3|186049.5|185919.5|186056.3|185926.3|186049.1|185919.1|13
1737463310000|2025-01-21 12:41:50|186049|185919|186049.5|185919.5|186049.8|185919.8|186049|185919|6
1737463320000|2025-01-21 12:42:00|186049.3|185919.3|186049.2|185919.2|186049.5|185919.5|186049.2|185919.2|5
1737463330000|2025-01-21 12:42:10|186049|185919|186051.3|185921.3|186051.3|185921.3|186049|185919|6
1737463340000|2025-01-21 12:42:20|186025|185935|186028.6|185938.6|186030.6|185940.6|186018.2|185928.2|12
1737463350000|2025-01-21 12:42:30|186028.4|185938.4|186030.2|185940.2|186030.2|185940.2|186028.4|185938.4|3
1737463360000|2025-01-21 12:42:40|186029.9|185939.9|186016.8|185926.8|186030.1|185940.1|186016.3|185926.3|6
1737463370000|2025-01-21 12:42:50|186017|185927|186019.3|185929.3|186020|185930|186016.8|185926.8|9
1737463380000|2025-01-21 12:43:00|185991.3|185901.3|185993|185903|185993.3|185903.3|185991.3|185901.3|7
1737463390000|2025-01-21 12:43:10|185992.7|185902.7|185991.6|185901.6|185992.7|185902.7|185990.4|185900.4|13
1737463400000|2025-01-21 12:43:20|185991.9|185901.9|185991.8|185901.8|185992.6|185902.6|185991.6|185901.6|10
1737463410000|2025-01-21 12:43:30|185991.7|185901.7|185992|185902|185992|185902|185991.2|185901.2|7
1737463420000|2025-01-21 12:43:40|185991.5|185901.5|185984.5|185894.5|185991.5|185901.5|185977.2|185887.2|14
1737463430000|2025-01-21 12:43:50|185988.3|185898.3|185988|185898|185988.4|185898.4|185984.6|185894.6|8
1737463440000|2025-01-21 12:44:00|185988.3|185898.3|185987.9|185897.9|185988.3|185898.3|185987.8|185897.8|5
1737463450000|2025-01-21 12:44:10|185987.5|185897.5|185988.6|185898.6|185988.6|185898.6|185984.6|185894.6|16
1737463460000|2025-01-21 12:44:20|185988.5|185898.5|185988.4|185898.4|185988.5|185898.5|185987.6|185897.6|7
1737463470000|2025-01-21 12:44:30|185987.6|185897.6|185893.7|185803.7|185987.6|185897.6|185893.7|185803.7|26
1737463480000|2025-01-21 12:44:40|185892.7|185802.7|185898.9|185808.9|185898.9|185808.9|185892.7|185802.7|17
1737463490000|2025-01-21 12:44:50|185920.7|185830.7|185915.6|185825.6|185922|185832|185915.3|185825.3|15
1737463500000|2025-01-21 12:45:00|185915.4|185825.4|185907.3|185817.3|185915.4|185825.4|185906|185816|13
1737463510000|2025-01-21 12:45:10|185903.7|185813.7|185938|185848|185938|185848|185903.7|185813.7|21
1737463520000|2025-01-21 12:45:20|185937.9|185847.9|185935.5|185845.5|185937.9|185847.9|185934.1|185844.1|22
1737463530000|2025-01-21 12:45:30|185937|185847|185925.8|185835.8|185946.9|185856.9|185925.8|185835.8|26
1737463540000|2025-01-21 12:45:40|185929.7|185839.7|185939|185849|185939|185849|185926.6|185836.6|23
1737463550000|2025-01-21 12:45:50|185939.1|185849.1|185950.2|185860.2|185952.1|185862.1|185939.1|185849.1|22
1737463560000|2025-01-21 12:46:00|185950.5|185860.5|185994.2|185904.2|185997.5|185907.5|185949.8|185859.8|22
1737463570000|2025-01-21 12:46:10|185992.3|185902.3|185983|185893|185994.9|185904.9|185982|185892|24
1737463580000|2025-01-21 12:46:20|185982.9|185892.9|185956.9|185866.9|185983.1|185893.1|185955.7|185865.7|21
1737463590000|2025-01-21 12:46:30|185956.5|185866.5|185946|185856|185956.5|185866.5|185942.6|185852.6|23
1737463600000|2025-01-21 12:46:40|185945.9|185855.9|185947.9|185857.9|185948.1|185858.1|185943.1|185853.1|20
1737463610000|2025-01-21 12:46:50|185947.7|185857.7|185961.6|185871.6|185965.1|185875.1|185947.7|185857.7|18
1737463620000|2025-01-21 12:47:00|185961.1|185871.1|185987.4|185897.4|185987.4|185897.4|185960.8|185870.8|16
1737463630000|2025-01-21 12:47:10|185987.5|185897.5|185987|185897|185987.9|185897.9|185985|185895|11
1737463640000|2025-01-21 12:47:20|185984.4|185894.4|185979.6|185889.6|185984.4|185894.4|185974.2|185884.2|11
1737463650000|2025-01-21 12:47:30|185980.9|185890.9|185993.9|185903.9|185993.9|185903.9|185975.8|185885.8|15
1737463660000|2025-01-21 12:47:40|185999|185909|186009.2|185919.2|186014.6|185924.6|185993.8|185903.8|25
1737463670000|2025-01-21 12:47:50|186009.1|185919.1|186034.8|185944.8|186035.1|185945.1|186009.1|185919.1|28
1737463680000|2025-01-21 12:48:00|186034.7|185944.7|186029.6|185939.6|186035.4|185945.4|186027.7|185937.7|19
1737463690000|2025-01-21 12:48:10|186030.6|185940.6|186029.8|185939.8|186030.7|185940.7|186024.8|185934.8|25
1737463700000|2025-01-21 12:48:20|186029.1|185939.1|186027.2|185937.2|186030.8|185940.8|186025.2|185935.2|25
1737463710000|2025-01-21 12:48:30|186027.9|185937.9|186024.5|185934.5|186029.7|185939.7|186024.4|185934.4|19
1737463720000|2025-01-21 12:48:40|186024.6|185934.6|186024.9|185934.9|186027.3|185937.3|186024.2|185934.2|13
1737463730000|2025-01-21 12:48:50|186025.2|185935.2|186043.9|185953.9|186048.4|185958.4|186023.5|185933.5|24
1737463740000|2025-01-21 12:49:00|186045|185955|186053.7|185963.7|186053.7|185963.7|186045|185955|12
1737463750000|2025-01-21 12:49:10|186054.3|185964.3|186038.2|185948.2|186054.5|185964.5|186037.1|185947.1|17
1737463760000|2025-01-21 12:49:20|186035.8|185945.8|186041.9|185951.9|186044.8|185954.8|186030.3|185940.3|22
1737463770000|2025-01-21 12:49:30|186041.8|185951.8|186044.8|185954.8|186051.5|185961.5|186041.8|185951.8|21
1737463780000|2025-01-21 12:49:40|186045.7|185955.7|186114|186024|186114|186024|186044.6|185954.6|24
1737463790000|2025-01-21 12:49:50|186117.5|186027.5|186137|186047|186139.2|186049.2|186117.5|186027.5|18
1737463800000|2025-01-21 12:50:00|186136.9|186046.9|186130.6|186040.6|186159.2|186069.2|186129.5|186039.5|28
1737463810000|2025-01-21 12:50:10|186130.5|186040.5|186127.5|186037.5|186130.5|186040.5|186125.7|186035.7|24
1737463820000|2025-01-21 12:50:20|186127.3|186037.3|186127.1|186037.1|186129.8|186039.8|186124.7|186034.7|24
1737463830000|2025-01-21 12:50:30|186127.4|186037.4|186127.2|186037.2|186131.9|186041.9|186127.2|186037.2|26
1737463840000|2025-01-21 12:50:40|186127.3|186037.3|186127|186037|186127.3|186037.3|186121.4|186031.4|20
1737463850000|2025-01-21 12:50:50|186127.1|186037.1|186124.3|186034.3|186127.1|186037.1|186122.6|186032.6|27
1737463860000|2025-01-21 12:51:00|186124.4|186034.4|186126.5|186036.5|186143.3|186053.3|186122.8|186032.8|30
1737463870000|2025-01-21 12:51:10|186126.2|186036.2|186122|186032|186127.9|186037.9|186121.9|186031.9|21
1737463880000|2025-01-21 12:51:20|186122.2|186032.2|186127.4|186037.4|186128.8|186038.8|186121.9|186031.9|25
1737463890000|2025-01-21 12:51:30|186127.3|186037.3|186127.6|186037.6|186129.4|186039.4|186126.4|186036.4|16
1737463900000|2025-01-21 12:51:40|186129.2|186039.2|186174|186084|186177.3|186087.3|186128|186038|23
1737463910000|2025-01-21 12:51:50|186172.9|186082.9|186174.6|186084.6|186178.2|186088.2|186171.7|186081.7|16
1737463920000|2025-01-21 12:52:00|186174.7|186084.7|186164.9|186074.9|186177.3|186087.3|186164.8|186074.8|22
1737463930000|2025-01-21 12:52:10|186166.1|186076.1|186167.2|186077.2|186172.9|186082.9|186161.9|186071.9|25
1737463940000|2025-01-21 12:52:20|186167.6|186077.6|186169.9|186079.9|186170.2|186080.2|186167.1|186077.1|10
1737463950000|2025-01-21 12:52:30|186166.9|186076.9|186156.3|186066.3|186168.5|186078.5|186156|186066|18
1737463960000|2025-01-21 12:52:40|186156.2|186066.2|186151.6|186061.6|186156.2|186066.2|186151.6|186061.6|23
1737463970000|2025-01-21 12:52:50|186150.1|186060.1|186151.9|186061.9|186154|186064|186150.1|186060.1|18
1737463980000|2025-01-21 12:53:00|186151.1|186061.1|186152.1|186062.1|186152.1|186062.1|186149.8|186059.8|20
1737463990000|2025-01-21 12:53:10|186153.3|186063.3|186158|186068|186161.1|186071.1|186153.3|186063.3|10
1737464000000|2025-01-21 12:53:20|186157.9|186067.9|186153.8|186063.8|186157.9|186067.9|186150.9|186060.9|12
1737464010000|2025-01-21 12:53:30|186153.7|186063.7|186149.5|186059.5|186156.9|186066.9|186149.5|186059.5|14
1737464020000|2025-01-21 12:53:40|186149.4|186059.4|186131.8|186041.8|186150.5|186060.5|186131.8|186041.8|13
1737464030000|2025-01-21 12:53:50|186131.9|186041.9|186132|186042|186132.2|186042.2|186130.9|186040.9|11
1737464040000|2025-01-21 12:54:00|186131.9|186041.9|186162.2|186072.2|186166.8|186076.8|186131.7|186041.7|22
1737464050000|2025-01-21 12:54:10|186160.6|186070.6|186156.7|186066.7|186160.6|186070.6|186153.9|186063.9|24
1737464060000|2025-01-21 12:54:20|186156.6|186066.6|186162.8|186072.8|186162.8|186072.8|186156.6|186066.6|21
1737464070000|2025-01-21 12:54:30|186159.7|186069.7|186153.7|186063.7|186162.5|186072.5|186153.7|186063.7|20
1737464080000|2025-01-21 12:54:40|186153.4|186063.4|186150.4|186060.4|186153.4|186063.4|186146.7|186056.7|21
1737464090000|2025-01-21 12:54:50|186150.7|186060.7|186157.3|186067.3|186157.3|186067.3|186150.7|186060.7|16
1737464100000|2025-01-21 12:55:00|186159.2|186069.2|186156.6|186066.6|186171|186081|186156.6|186066.6|21
1737464110000|2025-01-21 12:55:10|186156.3|186066.3|186157.9|186067.9|186157.9|186067.9|186153.9|186063.9|18
1737464120000|2025-01-21 12:55:20|186160.2|186070.2|186158.5|186068.5|186179.2|186089.2|186158.5|186068.5|29
1737464130000|2025-01-21 12:55:30|186156|186066|186153.4|186063.4|186156|186066|186152.5|186062.5|15
1737464140000|2025-01-21 12:55:40|186153.5|186063.5|186163.8|186073.8|186163.8|186073.8|186134.2|186044.2|21
1737464150000|2025-01-21 12:55:50|186163.9|186073.9|186159.1|186069.1|186164.1|186074.1|186159.1|186069.1|17
1737464160000|2025-01-21 12:56:00|186159|186069|186153|186063|186159|186069|186150.6|186060.6|22
1737464170000|2025-01-21 12:56:10|186153.6|186063.6|186136.7|186046.7|186157.5|186067.5|186136.6|186046.6|26
1737464180000|2025-01-21 12:56:20|186136.3|186046.3|186139|186049|186143.8|186053.8|186131.6|186041.6|12
1737464190000|2025-01-21 12:56:30|186144.3|186054.3|186144|186054|186146.3|186056.3|186144|186054|16
1737464200000|2025-01-21 12:56:40|186143.8|186053.8|186139.7|186049.7|186143.9|186053.9|186132|186042|12
1737464210000|2025-01-21 12:56:50|186140.2|186050.2|186144|186054|186147.5|186057.5|186140.2|186050.2|19
1737464220000|2025-01-21 12:57:00|186144.1|186054.1|186150.8|186060.8|186155.9|186065.9|186144.1|186054.1|23
1737464230000|2025-01-21 12:57:10|186150.5|186060.5|186153.4|186063.4|186157.9|186067.9|186150.5|186060.5|18
1737464240000|2025-01-21 12:57:20|186148|186058|186153.9|186063.9|186153.9|186063.9|186125|186035|27
1737464250000|2025-01-21 12:57:30|186152.2|186062.2|186157.5|186067.5|186159.1|186069.1|186152.2|186062.2|15
1737464260000|2025-01-21 12:57:40|186158.6|186068.6|186149.1|186059.1|186159.3|186069.3|186148.3|186058.3|21
1737464270000|2025-01-21 12:57:50|186138.2|186048.2|186101.2|186011.2|186142.3|186052.3|186100.9|186010.9|25
1737464280000|2025-01-21 12:58:00|186101.1|186011.1|186141.3|186051.3|186144.2|186054.2|186100.9|186010.9|32
1737464290000|2025-01-21 12:58:10|186134.5|186044.5|186138.4|186048.4|186145.1|186055.1|186133.2|186043.2|28
1737464300000|2025-01-21 12:58:20|186137.5|186047.5|186142.9|186052.9|186147.9|186057.9|186137.2|186047.2|24
1737464310000|2025-01-21 12:58:30|186143.2|186053.2|186136|186046|186145.7|186055.7|186135.7|186045.7|28
1737464320000|2025-01-21 12:58:40|186137.9|186047.9|186135.6|186045.6|186146.6|186056.6|186133.7|186043.7|28
1737464330000|2025-01-21 12:58:50|186135.3|186045.3|186140.9|186050.9|186141.9|186051.9|186133.8|186043.8|19
1737464340000|2025-01-21 12:59:00|186141.6|186051.6|186139.6|186049.6|186147.9|186057.9|186133.7|186043.7|30
1737464350000|2025-01-21 12:59:10|186139.2|186049.2|186143.6|186053.6|186143.9|186053.9|186132.5|186042.5|23
1737464360000|2025-01-21 12:59:20|186144.6|186054.6|186142.2|186052.2|186144.6|186054.6|186142.1|186052.1|17
1737464370000|2025-01-21 12:59:30|186137.1|186047.1|186127.2|186037.2|186137.1|186047.1|186127.2|186037.2|16
1737464380000|2025-01-21 12:59:40|186127.4|186037.4|186117.9|186027.9|186127.6|186037.6|186116.1|186026.1|24
1737464390000|2025-01-21 12:59:50|186117.6|186027.6|186129.6|185999.6|186139.1|186027.6|186116.4|185999.2|16
1737464400000|2025-01-21 13:00:00|186127.7|185997.7|186134.7|186004.7|186141.7|186011.7|186127.7|185997.7|27
1737464410000|2025-01-21 13:00:10|186137|186007|186138.7|186008.7|186138.7|186008.7|186132.9|186002.9|21
1737464420000|2025-01-21 13:00:20|186137.9|186007.9|186116.4|186026.4|186140.3|186046.1|186116|186007.9|24
1737464430000|2025-01-21 13:00:30|186116.3|186026.3|186115.1|186025.1|186118.1|186028.1|186111.5|186021.5|25
1737464440000|2025-01-21 13:00:40|186114.9|186024.9|186111|186021|186115.8|186025.8|186109.3|186019.3|22
1737464450000|2025-01-21 13:00:50|186110.2|186020.2|186116|186026|186116.5|186026.5|186110.2|186020.2|14
1737464460000|2025-01-21 13:01:00|186116.3|186026.3|186113.2|186023.2|186130.7|186040.7|186113.2|186023.2|22
1737464470000|2025-01-21 13:01:10|186113.6|186023.6|186103.5|186013.5|186113.6|186023.6|186103.5|186013.5|17
1737464480000|2025-01-21 13:01:20|186077.4|185947.4|186012.6|185882.6|186077.4|185947.4|185984.2|185854.2|28
1737464490000|2025-01-21 13:01:30|186004|185874|186001.2|185871.2|186007.3|185877.3|185995.4|185865.4|27
1737464500000|2025-01-21 13:01:40|186001.7|185871.7|185996.2|185866.2|186001.9|185871.9|185980.3|185850.3|29
1737464510000|2025-01-21 13:01:50|185996.5|185866.5|185991|185861|185999|185869|185986.5|185856.5|27
1737464520000|2025-01-21 13:02:00|185990.5|185860.5|185992.8|185862.8|186002.5|185872.5|185985.9|185855.9|22
1737464530000|2025-01-21 13:02:10|185993.1|185863.1|186001.8|185871.8|186002.9|185872.9|185975.7|185845.7|33
1737464540000|2025-01-21 13:02:20|186001.2|185871.2|185997.1|185867.1|186001.4|185871.4|185996.6|185866.6|28
1737464550000|2025-01-21 13:02:30|185996.6|185866.6|185993.9|185863.9|185996.7|185866.7|185993.6|185863.6|17
1737464560000|2025-01-21 13:02:40|185993.8|185863.8|185989.6|185859.6|185993.8|185863.8|185986.3|185856.3|16
1737464570000|2025-01-21 13:02:50|185989.5|185859.5|185994.5|185864.5|185994.5|185864.5|185989.5|185859.5|13
1737464580000|2025-01-21 13:03:00|185994.1|185864.1|185982.1|185892.1|185994.1|185892.4|185975.2|185863.4|20
1737464590000|2025-01-21 13:03:10|185983|185893|185981.3|185891.3|185983.3|185893.3|185980.6|185890.6|19
1737464600000|2025-01-21 13:03:20|185980.6|185890.6|185985|185895|185986|185896|185980.3|185890.3|21
1737464610000|2025-01-21 13:03:30|185983.4|185893.4|186016|185926|186016|185926|185982.5|185892.5|19
1737464620000|2025-01-21 13:03:40|186017.3|185927.3|186092.6|186002.6|186096.7|186006.7|186017.3|185927.3|12
1737464630000|2025-01-21 13:03:50|186090.9|186000.9|186095.5|186005.5|186095.5|186005.5|186090.6|186000.6|8
1737464640000|2025-01-21 13:04:00|186095.2|186005.2|186091.4|186001.4|186098.4|186008.4|186091.3|186001.3|13
1737464650000|2025-01-21 13:04:10|186091.2|186001.2|186089.4|185999.4|186098.3|186008.3|186089.4|185999.4|22
1737464660000|2025-01-21 13:04:20|186088.4|185998.4|186082.7|185992.7|186088.6|185998.6|186082.7|185992.7|17
1737464670000|2025-01-21 13:04:30|186082.9|185992.9|186087.6|185997.6|186087.8|185997.8|186082.9|185992.9|7
1737464680000|2025-01-21 13:04:40|186087.5|185997.5|186082.6|185992.6|186087.5|185997.5|186082.6|185992.6|8
1737464690000|2025-01-21 13:04:50|186083.1|185993.1|186067.9|185977.9|186090.9|186000.9|186042.2|185952.2|21
1737464700000|2025-01-21 13:05:00|186069.1|185979.1|186080.3|185990.3|186080.3|185990.3|186069.1|185979.1|22
1737464710000|2025-01-21 13:05:10|186080.4|185990.4|186076.5|185986.5|186080.8|185990.8|186073.8|185983.8|17
1737464720000|2025-01-21 13:05:20|186076.4|185986.4|186174.7|186084.7|186174.7|186084.7|186076.4|185986.4|28
1737464730000|2025-01-21 13:05:30|186175.5|186085.5|186191.1|186101.1|186204.5|186114.5|186168.4|186078.4|27
1737464740000|2025-01-21 13:05:40|186179.5|186089.5|186175.9|186085.9|186179.5|186089.5|186175.9|186085.9|12
1737464750000|2025-01-21 13:05:50|186176|186086|186175.6|186085.6|186176.2|186086.2|186175.6|186085.6|10
1737464760000|2025-01-21 13:06:00|186175.4|186085.4|186178.2|186088.2|186180|186090|186174.8|186084.8|13
1737464770000|2025-01-21 13:06:10|186175.1|186085.1|186174.8|186084.8|186177.3|186087.3|186174.7|186084.7|11
1737464780000|2025-01-21 13:06:20|186174.6|186084.6|186172.7|186082.7|186174.9|186084.9|186170.6|186080.6|11
1737464790000|2025-01-21 13:06:30|186172.8|186082.8|186163.7|186073.7|186173|186083|186159.1|186069.1|8
1737464800000|2025-01-21 13:06:40|186160.5|186070.5|186131.5|186041.5|186160.5|186070.5|186126.8|186036.8|24
1737464810000|2025-01-21 13:06:50|186131.3|186041.3|186133.3|186043.3|186134.1|186044.1|186127.6|186037.6|13
1737464820000|2025-01-21 13:07:00|186137|186047|186132.6|186042.6|186140.4|186050.4|186127.8|186037.8|18
1737464830000|2025-01-21 13:07:10|186134.1|186044.1|186126.8|186036.8|186134.1|186044.1|186126.7|186036.7|18
1737464840000|2025-01-21 13:07:20|186126.9|186036.9|186090.5|186000.5|186127.4|186037.4|186082.7|185992.7|25
1737464850000|2025-01-21 13:07:30|186088.6|185998.6|186094.4|186004.4|186102.2|186012.2|186085.2|185995.2|19
1737464860000|2025-01-21 13:07:40|186095.6|186005.6|186111.2|186021.2|186114.1|186024.1|186095.6|186005.6|15
1737464870000|2025-01-21 13:07:50|186110.8|186020.8|186091.7|186001.7|186110.8|186020.8|186090.4|186000.4|18
1737464880000|2025-01-21 13:08:00|186109.9|186019.9|186118|186028|186118|186028|186099.3|186009.3|20
1737464890000|2025-01-21 13:08:10|186118.5|186028.5|186111.7|186021.7|186118.6|186028.6|186101.1|186011.1|26
1737464900000|2025-01-21 13:08:20|186111.6|186021.6|186116.3|186026.3|186121.5|186031.5|186104.7|186014.7|23
1737464910000|2025-01-21 13:08:30|186118.6|186028.6|186128.5|186038.5|186147.8|186057.8|186118.6|186028.6|23
1737464920000|2025-01-21 13:08:40|186127|186037|186124.4|186034.4|186137.4|186047.4|186124.4|186034.4|15
1737464930000|2025-01-21 13:08:50|186127.6|186037.6|186126.8|186036.8|186144.6|186054.6|186122|186032|28
1737464940000|2025-01-21 13:09:00|186125.7|186035.7|186128.1|186038.1|186128.1|186038.1|186122.7|186032.7|15
1737464950000|2025-01-21 13:09:10|186128.8|186038.8|186126.7|186036.7|186129.2|186039.2|186126.7|186036.7|13
1737464960000|2025-01-21 13:09:20|186121.6|186031.6|186122.1|186032.1|186126.1|186036.1|186114.1|186024.1|18
1737464970000|2025-01-21 13:09:30|186118|186028|186113|186023|186124.4|186034.4|186113|186023|18
1737464980000|2025-01-21 13:09:40|186111.6|186021.6|186091.2|186001.2|186114|186024|186087.2|185997.2|23
1737464990000|2025-01-21 13:09:50|186092|186002|186084.2|185994.2|186092|186002|186083.1|185993.1|17
1737465000000|2025-01-21 13:10:00|186080.7|185990.7|186083.5|185993.5|186084.1|185994.1|186080.2|185990.2|22
1737465010000|2025-01-21 13:10:10|186083.4|185993.4|186073.4|185983.4|186084.1|185994.1|186069.2|185979.2|23
1737465020000|2025-01-21 13:10:20|186069.1|185979.1|186068.3|185978.3|186072.2|185982.2|186068.3|185978.3|12
1737465030000|2025-01-21 13:10:30|186067.4|185977.4|186067.4|185977.4|186068.8|185978.8|186064.5|185974.5|12
1737465040000|2025-01-21 13:10:40|186066.9|185976.9|186067|185977|186068.6|185978.6|186063.8|185973.8|12
1737465050000|2025-01-21 13:10:50|186065.7|185975.7|186069.4|185979.4|186073.8|185983.8|186065.6|185975.6|15
1737465060000|2025-01-21 13:11:00|186071.8|185981.8|186075.2|185985.2|186084.4|185994.4|186071.3|185981.3|25
1737465070000|2025-01-21 13:11:10|186075.5|185985.5|186102.8|186012.8|186102.8|186012.8|186075.5|185985.5|19
1737465080000|2025-01-21 13:11:20|186099.3|186009.3|186105.7|186015.7|186106.9|186016.9|186092.6|186002.6|24
1737465090000|2025-01-21 13:11:30|186105.8|186015.8|186089.4|185999.4|186106.2|186016.2|186088.9|185998.9|26
1737465100000|2025-01-21 13:11:40|186089.6|185999.6|186091.4|186001.4|186093.6|186003.6|186082.8|185992.8|22
1737465110000|2025-01-21 13:11:50|186091.3|186001.3|186082.9|185992.9|186094.6|186004.6|186077.7|185987.7|18
1737465120000|2025-01-21 13:12:00|186082.8|185992.8|186086.8|185996.8|186088|185998|186075.2|185985.2|21
1737465130000|2025-01-21 13:12:10|186086.6|185996.6|186074.1|185984.1|186097|186007|186072.5|185982.5|24
1737465140000|2025-01-21 13:12:20|186073.9|185983.9|186064.5|185974.5|186073.9|185983.9|186060.6|185970.6|20
1737465150000|2025-01-21 13:12:30|186064.4|185974.4|186048.5|185958.5|186064.5|185974.5|186039.8|185949.8|24
1737465160000|2025-01-21 13:12:40|186051.2|185961.2|186050.3|185960.3|186051.2|185961.2|186044.7|185954.7|14
1737465170000|2025-01-21 13:12:50|186047.5|185957.5|186052.9|185962.9|186053.7|185963.7|186046.6|185956.6|13
1737465180000|2025-01-21 13:13:00|186053.3|185963.3|186049.4|185959.4|186054.4|185964.4|186044.9|185954.9|19
1737465190000|2025-01-21 13:13:10|186053|185963|186051.5|185961.5|186059.9|185969.9|186049.1|185959.1|22
1737465200000|2025-01-21 13:13:20|186053|185963|186050.9|185960.9|186053|185963|186048.2|185958.2|15
1737465210000|2025-01-21 13:13:30|186050.7|185960.7|186043.7|185953.7|186051.5|185961.5|186041.1|185951.1|11
1737465220000|2025-01-21 13:13:40|186041.5|185951.5|186050.4|185960.4|186050.8|185960.8|186041.5|185951.5|7
1737465230000|2025-01-21 13:13:50|186047.9|185957.9|186066.4|185976.4|186069.1|185979.1|186047.9|185957.9|20
1737465240000|2025-01-21 13:14:00|186067.2|185977.2|186048.9|185958.9|186067.2|185977.2|186048.9|185958.9|25
1737465250000|2025-01-21 13:14:10|186048.8|185958.8|186053.8|185963.8|186053.8|185963.8|186048.7|185958.7|16
1737465260000|2025-01-21 13:14:20|186053.9|185963.9|186053|185963|186055|185965|186049|185959|21
1737465270000|2025-01-21 13:14:30|186053.1|185963.1|186052.3|185962.3|186055.5|185965.5|186049.4|185959.4|16
1737465280000|2025-01-21 13:14:40|186052|185962|186052.7|185962.7|186055|185965|186049.6|185959.6|14
1737465290000|2025-01-21 13:14:50|186052.6|185962.6|186050.8|185960.8|186055.4|185965.4|186050.1|185960.1|16
1737465300000|2025-01-21 13:15:00|186047.5|185957.5|186056.5|185966.5|186056.5|185966.5|186029.9|185939.9|24
1737465310000|2025-01-21 13:15:10|186056.7|185966.7|186054.3|185964.3|186056.7|185966.7|186052|185962|13
1737465320000|2025-01-21 13:15:20|186054|185964|186066.1|185976.1|186067.6|185977.6|186054|185964|24
1737465330000|2025-01-21 13:15:30|186066.2|185976.2|186069.6|185979.6|186069.7|185979.7|186062.6|185972.6|17
1737465340000|2025-01-21 13:15:40|186069.7|185979.7|186059.5|185969.5|186070.7|185980.7|186055.7|185965.7|15
1737465350000|2025-01-21 13:15:50|186059.7|185969.7|186060.1|185970.1|186065.2|185975.2|186057.6|185967.6|16
1737465360000|2025-01-21 13:16:00|186059.4|185969.4|186047.4|185957.4|186059.4|185969.4|186047.4|185957.4|17
1737465370000|2025-01-21 13:16:10|186050.1|185960.1|186034.6|185944.6|186052.4|185962.4|186028.8|185938.8|33
1737465380000|2025-01-21 13:16:20|186035|185945|186051.8|185961.8|186051.8|185961.8|186026.7|185936.7|22
1737465390000|2025-01-21 13:16:30|186045.4|185955.4|186060.8|185970.8|186060.8|185970.8|186042.3|185952.3|23
1737465400000|2025-01-21 13:16:40|186060.7|185970.7|186060|185970|186070.1|185980.1|186058.9|185968.9|24
1737465410000|2025-01-21 13:16:50|186059.2|185969.2|186067.3|185977.3|186073.1|185983.1|186058|185968|26
1737465420000|2025-01-21 13:17:00|186063.1|185973.1|186060.1|185970.1|186067.1|185977.1|186057.1|185967.1|25
1737465430000|2025-01-21 13:17:10|186067.2|185977.2|186054.8|185964.8|186067.2|185977.2|186052.3|185962.3|23
1737465440000|2025-01-21 13:17:20|186055.2|185965.2|186053.5|185963.5|186055.8|185965.8|186048.2|185958.2|19
1737465450000|2025-01-21 13:17:30|186055.3|185965.3|186067.5|185977.5|186067.5|185977.5|186055.3|185965.3|29
1737465460000|2025-01-21 13:17:40|186068.5|185978.5|186085|185995|186085|185995|186068.5|185978.5|19
1737465470000|2025-01-21 13:17:50|186084.6|185994.6|186085.9|185995.9|186086|185996|186084.1|185994.1|11
1737465480000|2025-01-21 13:18:00|186085.7|185995.7|186073.3|185983.3|186085.7|185995.7|186070.2|185980.2|17
1737465490000|2025-01-21 13:18:10|186073.5|185983.5|186059|185969|186073.5|185983.5|186059|185969|16
1737465500000|2025-01-21 13:18:20|186057|185967|186054.1|185964.1|186063.2|185973.2|186052.7|185962.7|19
1737465510000|2025-01-21 13:18:30|186051.6|185961.6|186053.4|185963.4|186053.5|185963.5|186050.7|185960.7|7
1737465520000|2025-01-21 13:18:40|186053.2|185963.2|186054.3|185964.3|186054.8|185964.8|186048.3|185958.3|19
1737465530000|2025-01-21 13:18:50|186056.7|185966.7|186056.3|185966.3|186065.9|185975.9|186055.6|185965.6|22
1737465540000|2025-01-21 13:19:00|186056.5|185966.5|186052.7|185962.7|186057.2|185967.2|186052.6|185962.6|12
1737465550000|2025-01-21 13:19:10|186052.5|185962.5|186051.4|185961.4|186052.7|185962.7|186049.9|185959.9|12
1737465560000|2025-01-21 13:19:20|186051.3|185961.3|186050.9|185960.9|186052.3|185962.3|186045.8|185955.8|19
1737465570000|2025-01-21 13:19:30|186052.7|185962.7|186054.9|185964.9|186054.9|185964.9|186049.8|185959.8|14
1737465580000|2025-01-21 13:19:40|186055.1|185965.1|186053.3|185963.3|186055.1|185965.1|186049.9|185959.9|10
1737465590000|2025-01-21 13:19:50|186053|185963|186019.9|185929.9|186053|185963|186019.6|185929.6|27
1737465600000|2025-01-21 13:20:00|186017.4|185927.4|186006.3|185916.3|186017.4|185927.4|186003.5|185913.5|19
1737465610000|2025-01-21 13:20:10|186006.4|185916.4|186018.5|185928.5|186018.5|185928.5|186006.4|185916.4|19
1737465620000|2025-01-21 13:20:20|186018|185928|186010.4|185920.4|186018.5|185928.5|186010.4|185920.4|9
1737465630000|2025-01-21 13:20:30|186010.8|185920.8|186011.8|185921.8|186012.2|185922.2|186010.6|185920.6|5
1737465640000|2025-01-21 13:20:40|186011.7|185921.7|185913.1|185823.1|186011.7|185921.7|185912.5|185822.5|15
1737465650000|2025-01-21 13:20:50|185912.1|185822.1|185902|185812|185919.1|185829.1|185899.2|185809.2|25
1737465660000|2025-01-21 13:21:00|185902.1|185812.1|185873.8|185783.8|185903.5|185813.5|185873.4|185783.4|28
1737465670000|2025-01-21 13:21:10|185873.9|185783.9|185874.5|185784.5|185892.6|185802.6|185873.9|185783.9|30
1737465680000|2025-01-21 13:21:20|185874.4|185784.4|185867.4|185777.4|185875.9|185785.9|185867.4|185777.4|17
1737465690000|2025-01-21 13:21:30|185862.6|185772.6|185862.1|185772.1|185863.8|185773.8|185851.1|185761.1|28
1737465700000|2025-01-21 13:21:40|185861.9|185771.9|185823.4|185733.4|185861.9|185771.9|185817.2|185727.2|27
1737465710000|2025-01-21 13:21:50|185824.2|185734.2|185802.4|185712.4|185824.3|185734.3|185802.4|185712.4|18
1737465720000|2025-01-21 13:22:00|185801.2|185711.2|185825.3|185735.3|185827.6|185737.6|185801.2|185711.2|25
1737465730000|2025-01-21 13:22:10|185825.5|185735.5|185836.8|185746.8|185836.8|185746.8|185825.5|185735.5|20
1737465740000|2025-01-21 13:22:20|185836.6|185746.6|185848.1|185758.1|185852.5|185762.5|185829.5|185739.5|30
1737465750000|2025-01-21 13:22:30|185846.5|185756.5|185834.7|185744.7|185852.6|185762.6|185831.3|185741.3|16
1737465760000|2025-01-21 13:22:40|185834.9|185744.9|185854.1|185764.1|185856.9|185766.9|185832.6|185742.6|23
1737465770000|2025-01-21 13:22:50|185851.2|185761.2|185844.2|185754.2|185851.2|185761.2|185843.3|185753.3|19
1737465780000|2025-01-21 13:23:00|185844.3|185754.3|185841.6|185751.6|185860.6|185770.6|185841.6|185751.6|29
1737465790000|2025-01-21 13:23:10|185840.9|185750.9|185794.6|185704.6|185840.9|185750.9|185790.3|185700.3|34
1737465800000|2025-01-21 13:23:20|185794.1|185704.1|185786|185696|185806.9|185716.9|185773|185683|22
1737465810000|2025-01-21 13:23:30|185785.9|185695.9|185796.2|185706.2|185804.6|185714.6|185785.9|185695.9|23
1737465820000|2025-01-21 13:23:40|185796.4|185706.4|185781|185691|185797|185707|185781|185691|21
1737465830000|2025-01-21 13:23:50|185780.6|185690.6|185716.7|185626.7|185792.7|185702.7|185713.4|185609|20
1737465840000|2025-01-21 13:24:00|185716.8|185626.8|185720.5|185630.5|185728.9|185638.9|185716.7|185626.7|25
1737465850000|2025-01-21 13:24:10|185710.6|185620.6|185720.1|185590.1|185727.3|185634.2|185710.6|185584.4|26
1737465860000|2025-01-21 13:24:20|185719.9|185589.9|185718.3|185588.3|185721|185591|185715.1|185585.1|29
1737465870000|2025-01-21 13:24:30|185723.1|185593.1|185709.6|185579.6|185724.2|185594.2|185705.6|185575.6|30
1737465880000|2025-01-21 13:24:40|185706|185576|185714.9|185584.9|185714.9|185584.9|185696.5|185566.5|27
1737465890000|2025-01-21 13:24:50|185715|185585|185750.6|185620.6|185752.3|185622.3|185715|185585|25
1737465900000|2025-01-21 13:25:00|185746.6|185616.6|185748.5|185658.5|185760.5|185670.5|185743.5|185614|26
1737465910000|2025-01-21 13:25:10|185747.9|185657.9|185740.4|185650.4|185748.4|185658.4|185727.6|185637.6|25
1737465920000|2025-01-21 13:25:20|185740.6|185650.6|185740.7|185650.7|185740.7|185650.7|185737.9|185647.9|17
1737465930000|2025-01-21 13:25:30|185740|185650|185736.3|185646.3|185753.4|185663.4|185726.2|185636.2|28
1737465940000|2025-01-21 13:25:40|185739.2|185649.2|185770.8|185680.8|185772.2|185682.2|185739.1|185649.1|15
1737465950000|2025-01-21 13:25:50|185770.9|185680.9|185817.8|185727.8|185818.2|185728.2|185769.1|185679.1|17
1737465960000|2025-01-21 13:26:00|185817.9|185727.9|185806.5|185716.5|185817.9|185727.9|185806|185716|22
1737465970000|2025-01-21 13:26:10|185808|185718|185809.6|185719.6|185819.1|185729.1|185807.1|185717.1|25
1737465980000|2025-01-21 13:26:20|185808.8|185718.8|185805|185715|185809.4|185719.4|185799.4|185709.4|23
1737465990000|2025-01-21 13:26:30|185806.8|185716.8|185813|185723|185815.5|185725.5|185806.8|185716.8|12
1737466000000|2025-01-21 13:26:40|185812.9|185722.9|185810.6|185720.6|185815.1|185725.1|185810.6|185720.6|7
1737466010000|2025-01-21 13:26:50|185810.5|185720.5|185810.7|185720.7|185811.2|185721.2|185810.4|185720.4|5
1737466020000|2025-01-21 13:27:00|185808.3|185718.3|185798.4|185708.4|185808.3|185718.3|185798.4|185708.4|14
1737466030000|2025-01-21 13:27:10|185799.2|185709.2|185805.5|185715.5|185805.5|185715.5|185796.5|185706.5|12
1737466040000|2025-01-21 13:27:20|185818|185728|185827.1|185737.1|185827.5|185737.5|185818|185728|14
1737466050000|2025-01-21 13:27:30|185827|185737|185864.4|185734.4|185870.5|185758.5|185826|185728.7|22
1737466060000|2025-01-21 13:27:40|185844.4|185754.4|185848|185758|185848.2|185758.2|185844.4|185754.4|16
1737466070000|2025-01-21 13:27:50|185848.1|185758.1|185814.1|185724.1|185848.1|185758.1|185814.1|185724.1|18
1737466080000|2025-01-21 13:28:00|185814.2|185724.2|185743.9|185653.9|185814.2|185724.2|185743.9|185653.9|20
1737466090000|2025-01-21 13:28:10|185743.2|185653.2|185740.7|185650.7|185743.2|185653.2|185740.7|185650.7|12
1737466100000|2025-01-21 13:28:20|185740.8|185650.8|185735.7|185645.7|185741.9|185651.9|185731.7|185641.7|15
1737466110000|2025-01-21 13:28:30|185735.2|185645.2|185681.1|185551.1|185735.9|185645.9|185677.9|185548.6|28
1737466120000|2025-01-21 13:28:40|185681.3|185551.3|185646.9|185516.9|185681.5|185551.5|185640.4|185510.4|28
1737466130000|2025-01-21 13:28:50|185643.4|185513.4|185640.4|185510.4|185645.4|185515.4|185626.5|185496.5|28
1737466140000|2025-01-21 13:29:00|185640.5|185510.5|185639.9|185549.9|185640.5|185550.1|185628.3|185510.2|20
1737466150000|2025-01-21 13:29:10|185639.7|185549.7|185639.7|185549.7|185640.3|185550.3|185636.6|185546.6|11
1737466160000|2025-01-21 13:29:20|185639.5|185549.5|185635.8|185505.8|185639.5|185549.5|185613.4|185499.6|28
1737466170000|2025-01-21 13:29:30|185635.6|185505.6|185660.3|185530.3|185660.4|185530.4|185622.3|185492.3|32
1737466180000|2025-01-21 13:29:40|185660.4|185530.4|185660.2|185530.2|185662.9|185532.9|185657|185527|16
1737466190000|2025-01-21 13:29:50|185660|185530|185654.3|185524.3|185660.9|185530.9|185653.7|185523.7|14
1737466200000|2025-01-21 13:30:00|185654.1|185524.1|185653.3|185523.3|185655.6|185525.6|185653.1|185523.1|14
1737466210000|2025-01-21 13:30:10|185653.6|185523.6|185663.2|185533.2|185667.5|185537.5|185653.1|185523.1|13
1737466220000|2025-01-21 13:30:20|185666.7|185536.7|185658.9|185568.9|185666.7|185573.4|185653.7|185536.7|18
1737466230000|2025-01-21 13:30:30|185658.8|185568.8|185657.2|185567.2|185662.8|185572.8|185650.8|185560.8|16
1737466240000|2025-01-21 13:30:40|185658.6|185568.6|185658.6|185568.6|185664.8|185574.8|185653.8|185563.8|22
1737466250000|2025-01-21 13:30:50|185658.5|185568.5|185655.4|185565.4|185658.5|185568.5|185653.4|185563.4|10
1737466260000|2025-01-21 13:31:00|185655.6|185565.6|185662.7|185572.7|185662.7|185572.7|185655.3|185565.3|11
1737466270000|2025-01-21 13:31:10|185664.3|185574.3|185651.6|185561.6|185665.6|185575.6|185650.7|185560.7|14
1737466280000|2025-01-21 13:31:20|185651.5|185561.5|185645.5|185555.5|185651.6|185561.6|185645.5|185555.5|12
1737466290000|2025-01-21 13:31:30|185645.3|185555.3|185644.6|185554.6|185645.3|185555.3|185642.7|185552.7|23
1737466300000|2025-01-21 13:31:40|185644.9|185554.9|185677.3|185587.3|185677.3|185587.3|185644.5|185554.5|17
1737466310000|2025-01-21 13:31:50|185674.6|185584.6|185733.4|185643.4|185733.8|185643.8|185674.5|185584.5|25
1737466320000|2025-01-21 13:32:00|185733.5|185643.5|185758|185668|185763.2|185673.2|185733.5|185643.5|22
1737466330000|2025-01-21 13:32:10|185764.7|185674.7|185747.5|185657.5|185766.1|185676.1|185747.5|185657.5|28
1737466340000|2025-01-21 13:32:20|185745.8|185655.8|185732.6|185642.6|185745.8|185655.8|185732.6|185642.6|14
1737466350000|2025-01-21 13:32:30|185732.4|185642.4|185708.6|185618.6|185732.4|185642.4|185708.6|185618.6|26
1737466360000|2025-01-21 13:32:40|185708.1|185618.1|185651.1|185561.1|185708.1|185618.1|185651.1|185561.1|31
1737466370000|2025-01-21 13:32:50|185654|185564|185642.5|185552.5|185654.9|185564.9|185642.5|185552.5|19
1737466380000|2025-01-21 13:33:00|185640.3|185550.3|185648.3|185558.3|185648.6|185558.6|185636.1|185546.1|24
1737466390000|2025-01-21 13:33:10|185648.5|185558.5|185635.2|185545.2|185648.5|185558.5|185629.8|185539.8|28
1737466400000|2025-01-21 13:33:20|185634.8|185544.8|185636.9|185546.9|185638.9|185548.9|185631.4|185541.4|27
1737466410000|2025-01-21 13:33:30|185636|185546|185598.5|185508.5|185640.3|185550.3|185598.5|185508.5|25
1737466420000|2025-01-21 13:33:40|185600.7|185510.7|185588.4|185498.4|185602.3|185512.3|185588.4|185498.4|30
1737466430000|2025-01-21 13:33:50|185592.8|185502.8|185589.8|185499.8|185596.8|185506.8|185586.6|185496.6|30
1737466440000|2025-01-21 13:34:00|185592|185502|185609.5|185479.5|185611.3|185505.7|185588.2|185477.2|27
1737466450000|2025-01-21 13:34:10|185611.6|185481.6|185612.8|185482.8|185615.6|185485.6|185611.6|185481.6|23
1737466460000|2025-01-21 13:34:20|185612.4|185482.4|185513.8|185383.8|185612.4|185482.4|185513.8|185383.8|25
1737466470000|2025-01-21 13:34:30|185507|185377|185510.5|185380.5|185515.4|185385.4|185507|185377|10
1737466480000|2025-01-21 13:34:40|185510.4|185380.4|185558.1|185468.1|185558.7|185468.7|185506.4|185376.4|29
1737466490000|2025-01-21 13:34:50|185559.6|185469.6|185562.9|185472.9|185565.1|185475.1|185545.5|185455.5|30
1737466500000|2025-01-21 13:35:00|185565.5|185475.5|185567.4|185477.4|185569.3|185479.3|185565.5|185475.5|21
1737466510000|2025-01-21 13:35:10|185568.1|185478.1|185558.7|185468.7|185568.3|185478.3|185547.6|185457.6|22
1737466520000|2025-01-21 13:35:20|185555|185465|185604.1|185514.1|185604.3|185514.3|185555|185465|28
1737466530000|2025-01-21 13:35:30|185603.3|185513.3|185584.7|185494.7|185603.5|185513.5|185584.7|185494.7|22
1737466540000|2025-01-21 13:35:40|185584.9|185494.9|185588.6|185498.6|185593.2|185503.2|185584.9|185494.9|18
1737466550000|2025-01-21 13:35:50|185594.6|185504.6|185643|185553|185643.7|185553.7|185590.2|185500.2|31
1737466560000|2025-01-21 13:36:00|185645.4|185555.4|185636|185546|185645.4|185555.4|185635.6|185545.6|19
1737466570000|2025-01-21 13:36:10|185635.4|185545.4|185631.4|185541.4|185635.4|185545.4|185625.6|185535.6|18
1737466580000|2025-01-21 13:36:20|185627.8|185537.8|185620.4|185530.4|185627.8|185537.8|185620.3|185530.3|18
1737466590000|2025-01-21 13:36:30|185617.7|185527.7|185626.1|185536.1|185632.6|185542.6|185612.2|185522.2|20
1737466600000|2025-01-21 13:36:40|185622.7|185532.7|185630.4|185540.4|185630.9|185540.9|185609.3|185519.3|30
1737466610000|2025-01-21 13:36:50|185629.1|185539.1|185617.7|185527.7|185630.9|185540.9|185617.5|185527.5|30
1737466620000|2025-01-21 13:37:00|185618.3|185528.3|185602.9|185512.9|185624.4|185534.4|185600.2|185510.2|21
1737466630000|2025-01-21 13:37:10|185602.5|185512.5|185603.2|185513.2|185603.6|185513.6|185597.4|185507.4|19
1737466640000|2025-01-21 13:37:20|185604.3|185514.3|185605.1|185515.1|185618.1|185528.1|185604.3|185514.3|26
1737466650000|2025-01-21 13:37:30|185605|185515|185623.7|185533.7|185624.3|185534.3|185605|185515|20
1737466660000|2025-01-21 13:37:40|185623.8|185533.8|185605.1|185515.1|185623.8|185533.8|185603.9|185513.9|19
1737466670000|2025-01-21 13:37:50|185604.6|185514.6|185564.3|185474.3|185605.1|185515.1|185564.3|185474.3|27
1737466680000|2025-01-21 13:38:00|185564.2|185474.2|185559.1|185469.1|185564.2|185474.2|185556.1|185466.1|20
1737466690000|2025-01-21 13:38:10|185558.9|185468.9|185576.5|185486.5|185576.5|185486.5|185556.9|185466.9|24
1737466700000|2025-01-21 13:38:20|185577.1|185487.1|185591.3|185501.3|185591.3|185501.3|185577.1|185487.1|20
1737466710000|2025-01-21 13:38:30|185585.9|185495.9|185583.9|185493.9|185589.5|185499.5|185583.9|185493.9|28
1737466720000|2025-01-21 13:38:40|185584.7|185494.7|185541.9|185451.9|185586.8|185496.8|185538.2|185448.2|31
1737466730000|2025-01-21 13:38:50|185542|185452|185507.1|185417.1|185542|185452|185500.9|185410.9|33
1737466740000|2025-01-21 13:39:00|185507|185417|185545|185455|185545|185455|185502.6|185412.6|27
1737466750000|2025-01-21 13:39:10|185545.4|185455.4|185546.5|185456.5|185553.9|185463.9|185539.9|185449.9|20
1737466760000|2025-01-21 13:39:20|185546.4|185456.4|185555.1|185465.1|185555.5|185465.5|185546.4|185456.4|9
1737466770000|2025-01-21 13:39:30|185555.2|185465.2|185549.4|185459.4|185556.2|185466.2|185545|185455|9
1737466780000|2025-01-21 13:39:40|185549.6|185459.6|185552.3|185462.3|185557.1|185467.1|185549.4|185459.4|21
1737466790000|2025-01-21 13:39:50|185552|185462|185550.4|185460.4|185557.2|185467.2|185539.5|185449.5|23
1737466800000|2025-01-21 13:40:00|185545.2|185455.2|185555.7|185465.7|185555.7|185465.7|185545.2|185455.2|20
1737466810000|2025-01-21 13:40:10|185555.6|185465.6|185546.1|185456.1|185556.6|185466.6|185543.3|185453.3|26
1737466820000|2025-01-21 13:40:20|185546.3|185456.3|185554.1|185464.1|185556.5|185466.5|185546.3|185456.3|15
1737466830000|2025-01-21 13:40:30|185552.9|185462.9|185556.1|185466.1|185557.5|185467.5|185545.8|185455.8|28
1737466840000|2025-01-21 13:40:40|185557.6|185467.6|185595.5|185505.5|185595.5|185505.5|185556.8|185466.8|24
1737466850000|2025-01-21 13:40:50|185606.6|185516.6|185583.3|185493.3|185606.6|185516.6|185580.3|185490.3|25
1737466860000|2025-01-21 13:41:00|185579.7|185489.7|185557.2|185467.2|185589|185499|185553.1|185463.1|25
1737466870000|2025-01-21 13:41:10|185556.5|185466.5|185557.2|185467.2|185557.2|185467.2|185547.2|185457.2|30
1737466880000|2025-01-21 13:41:20|185557.3|185467.3|185582.8|185492.8|185590|185500|185557.3|185467.3|15
1737466890000|2025-01-21 13:41:30|185585.8|185495.8|185580.3|185490.3|185587.7|185497.7|185580.3|185490.3|13
1737466900000|2025-01-21 13:41:40|185583.3|185493.3|185561.8|185471.8|185583.3|185493.3|185558.2|185468.2|17
1737466910000|2025-01-21 13:41:50|185561.7|185471.7|185561.5|185471.5|185561.8|185471.8|185561.5|185471.5|5
1737466920000|2025-01-21 13:42:00|185561.7|185471.7|185590.8|185500.8|185591.9|185501.9|185561.7|185471.7|22
1737466930000|2025-01-21 13:42:10|185588.7|185498.7|185584.5|185494.5|185590.7|185500.7|185583.3|185493.3|21
1737466940000|2025-01-21 13:42:20|185584.8|185494.8|185582.6|185492.6|185594.3|185504.3|185575.4|185485.4|25
1737466950000|2025-01-21 13:42:30|185582.7|185492.7|185560.1|185470.1|185587.4|185497.4|185549.8|185459.8|19
1737466960000|2025-01-21 13:42:40|185555.6|185465.6|185555.8|185465.8|185558.5|185468.5|185531.6|185441.6|15
1737466970000|2025-01-21 13:42:50|185552.6|185462.6|185537.1|185447.1|185552.6|185462.6|185533.7|185443.7|18
1737466980000|2025-01-21 13:43:00|185539|185449|185550.4|185460.4|185550.4|185460.4|185539|185449|17
1737466990000|2025-01-21 13:43:10|185550.7|185460.7|185527.2|185437.2|185551.6|185461.6|185527.2|185437.2|26
1737467000000|2025-01-21 13:43:20|185517|185427|185514|185424|185520.8|185430.8|185509.6|185419.6|26
1737467010000|2025-01-21 13:43:30|185513.3|185423.3|185526.1|185436.1|185526.1|185436.1|185507.6|185417.6|30
1737467020000|2025-01-21 13:43:40|185519.7|185429.7|185534.8|185444.8|185552|185462|185519.7|185429.7|28
1737467030000|2025-01-21 13:43:50|185534.7|185444.7|185541.8|185451.8|185541.8|185451.8|185530.5|185440.5|21
1737467040000|2025-01-21 13:44:00|185546.6|185456.6|185548.9|185458.9|185549.7|185459.7|185546.3|185456.3|16
1737467050000|2025-01-21 13:44:10|185549|185459|185538.2|185448.2|185549.5|185459.5|185538.1|185448.1|17
1737467060000|2025-01-21 13:44:20|185537.8|185447.8|185534.4|185444.4|185543.5|185453.5|185531.9|185441.9|18
1737467070000|2025-01-21 13:44:30|185534.5|185444.5|185515.6|185425.6|185534.7|185444.7|185515.6|185425.6|16
1737467080000|2025-01-21 13:44:40|185509|185419|185496.9|185406.9|185521.1|185431.1|185495.7|185405.7|23
1737467090000|2025-01-21 13:44:50|185496.8|185406.8|185526.7|185436.7|185526.7|185436.7|185496.4|185406.4|19
1737467100000|2025-01-21 13:45:00|185528.7|185438.7|185516.3|185426.3|185543.3|185453.3|185512.7|185422.7|27
1737467110000|2025-01-21 13:45:10|185516.1|185426.1|185499.7|185409.7|185516.2|185426.2|185499.4|185409.4|21
1737467120000|2025-01-21 13:45:20|185499.4|185409.4|185447.8|185357.8|185499.4|185409.4|185443.1|185353.1|33
1737467130000|2025-01-21 13:45:30|185449.8|185359.8|185451.2|185361.2|185451.3|185361.3|185446.1|185356.1|16
1737467140000|2025-01-21 13:45:40|185451.4|185361.4|185447.1|185357.1|185451.4|185361.4|185439.3|185349.3|16
1737467150000|2025-01-21 13:45:50|185442.1|185352.1|185467.7|185377.7|185467.7|185377.7|185442.1|185352.1|15
1737467160000|2025-01-21 13:46:00|185469.6|185379.6|185485.6|185395.6|185486|185396|185469.6|185379.6|26
1737467170000|2025-01-21 13:46:10|185487.5|185397.5|185532|185442|185532|185442|185487.5|185397.5|19
1737467180000|2025-01-21 13:46:20|185548|185458|185544.1|185454.1|185548|185458|185538.9|185448.9|18
1737467190000|2025-01-21 13:46:30|185543.7|185453.7|185543.7|185453.7|185544.8|185454.8|185541.6|185451.6|19
1737467200000|2025-01-21 13:46:40|185543.1|185453.1|185546.4|185456.4|185546.4|185456.4|185542.8|185452.8|9
1737467210000|2025-01-21 13:46:50|185546.3|185456.3|185544.7|185454.7|185551.2|185461.2|185544.7|185454.7|14
1737467220000|2025-01-21 13:47:00|185545|185455|185536.7|185446.7|185545.3|185455.3|185536.7|185446.7|12
1737467230000|2025-01-21 13:47:10|185536.6|185446.6|185504.4|185414.4|185536.6|185446.6|185504.3|185414.3|15
1737467240000|2025-01-21 13:47:20|185504|185414|185525|185435|185525|185435|185502.2|185412.2|17
1737467250000|2025-01-21 13:47:30|185524.6|185434.6|185533.9|185443.9|185533.9|185443.9|185521.7|185431.7|21
1737467260000|2025-01-21 13:47:40|185531.8|185441.8|185530.6|185440.6|185531.8|185441.8|185524.2|185434.2|16
1737467270000|2025-01-21 13:47:50|185529.9|185439.9|185528.5|185438.5|185529.9|185439.9|185524.7|185434.7|5
1737467280000|2025-01-21 13:48:00|185529.8|185439.8|185537.6|185447.6|185538.9|185448.9|185529.8|185439.8|19
1737467290000|2025-01-21 13:48:10|185538.7|185448.7|185548.5|185458.5|185552.4|185462.4|185538.7|185448.7|23
1737467300000|2025-01-21 13:48:20|185548.4|185458.4|185547.2|185457.2|185548.4|185458.4|185546|185456|13
1737467310000|2025-01-21 13:48:30|185547.7|185457.7|185618.6|185528.6|185624.2|185534.2|185543.6|185453.6|28
1737467320000|2025-01-21 13:48:40|185619.5|185529.5|185646.3|185556.3|185651.7|185561.7|185619.5|185529.5|23
1737467330000|2025-01-21 13:48:50|185647|185557|185639.2|185549.2|185650.1|185560.1|185638.9|185548.9|19
1737467340000|2025-01-21 13:49:00|185639|185549|185631.4|185541.4|185640.3|185550.3|185629.7|185539.7|27
1737467350000|2025-01-21 13:49:10|185631.1|185541.1|185635.1|185545.1|185635.1|185545.1|185628|185538|18
1737467360000|2025-01-21 13:49:20|185634.9|185544.9|185559.7|185469.7|185634.9|185544.9|185559|185469|30
1737467370000|2025-01-21 13:49:30|185550.5|185460.5|185554.9|185464.9|185554.9|185464.9|185539.6|185449.6|25
1737467380000|2025-01-21 13:49:40|185556|185466|185546.1|185456.1|185556|185466|185538.1|185448.1|18
1737467390000|2025-01-21 13:49:50|185542.7|185452.7|185546|185456|185547.9|185457.9|185542.7|185452.7|19
1737467400000|2025-01-21 13:50:00|185546.2|185456.2|185622.6|185532.6|185629.2|185539.2|185546.2|185456.2|27
1737467410000|2025-01-21 13:50:10|185621.1|185531.1|185604.3|185514.3|185621.1|185531.1|185555.5|185465.5|20
1737467420000|2025-01-21 13:50:20|185600.3|185510.3|185636.2|185546.2|185636.2|185546.2|185600.3|185510.3|18
1737467430000|2025-01-21 13:50:30|185636.3|185546.3|185688.6|185598.6|185688.6|185598.6|185636.3|185546.3|27
1737467440000|2025-01-21 13:50:40|185688.5|185598.5|185667.3|185577.3|185688.5|185598.5|185660.5|185570.5|30
1737467450000|2025-01-21 13:50:50|185666.1|185576.1|185657.2|185567.2|185666.1|185576.1|185644.8|185554.8|28
1737467460000|2025-01-21 13:51:00|185657|185567|185687.4|185597.4|185705|185615|185656.6|185566.6|27
1737467470000|2025-01-21 13:51:10|185687.7|185597.7|185701|185611|185707|185617|185687.7|185597.7|29
1737467480000|2025-01-21 13:51:20|185693.5|185603.5|185701.1|185611.1|185701.3|185611.3|185690.5|185600.5|23
1737467490000|2025-01-21 13:51:30|185701.4|185611.4|185737.2|185647.2|185738.4|185648.4|185701.3|185611.3|24
1737467500000|2025-01-21 13:51:40|185737.1|185647.1|185716.3|185626.3|185753.9|185663.9|185714.3|185624.3|29
1737467510000|2025-01-21 13:51:50|185716.4|185626.4|185713.6|185623.6|185716.4|185626.4|185709.5|185619.5|23
1737467520000|2025-01-21 13:52:00|185713.4|185623.4|185702.3|185612.3|185713.7|185623.7|185702.3|185612.3|20
1737467530000|2025-01-21 13:52:10|185702.5|185612.5|185661.1|185571.1|185702.5|185612.5|185658.2|185568.2|26
1737467540000|2025-01-21 13:52:20|185658.9|185568.9|185636.8|185546.8|185684.9|185594.9|185636.5|185546.5|31
1737467550000|2025-01-21 13:52:30|185637.7|185547.7|185634.7|185544.7|185637.7|185547.7|185631.2|185541.2|18
1737467560000|2025-01-21 13:52:40|185634.6|185544.6|185645.1|185555.1|185645.2|185555.2|185634.3|185544.3|20
1737467570000|2025-01-21 13:52:50|185645|185555|185637.6|185547.6|185652.4|185562.4|185635.7|185545.7|34
1737467580000|2025-01-21 13:53:00|185636.5|185546.5|185622.4|185532.4|185637.5|185547.5|185622.4|185532.4|28
1737467590000|2025-01-21 13:53:10|185622.1|185532.1|185633.7|185543.7|185634.7|185544.7|185621.2|185531.2|26
1737467600000|2025-01-21 13:53:20|185634.6|185544.6|185624.8|185534.8|185635.6|185545.6|185623.4|185533.4|23
1737467610000|2025-01-21 13:53:30|185625.9|185535.9|185625.6|185535.6|185634.1|185544.1|185625.6|185535.6|29
1737467620000|2025-01-21 13:53:40|185625.8|185535.8|185592.8|185502.8|185632.9|185542.9|185584.5|185494.5|27
1737467630000|2025-01-21 13:53:50|185592.5|185502.5|185632.6|185542.6|185632.6|185542.6|185592|185502|25
1737467640000|2025-01-21 13:54:00|185633.7|185543.7|185632.6|185542.6|185656.7|185566.7|185631|185541|21
1737467650000|2025-01-21 13:54:10|185632.9|185542.9|185633.4|185543.4|185638.1|185548.1|185632.9|185542.9|20
1737467660000|2025-01-21 13:54:20|185633.6|185543.6|185640.2|185550.2|185641.9|185551.9|185632.9|185542.9|23
1737467670000|2025-01-21 13:54:30|185640.6|185550.6|185633.5|185543.5|185643.4|185553.4|185633.2|185543.2|24
1737467680000|2025-01-21 13:54:40|185635|185545|185639.3|185549.3|185645|185555|185633.7|185543.7|32
1737467690000|2025-01-21 13:54:50|185639.9|185549.9|185653.8|185563.8|185656|185566|185639.7|185549.7|30
1737467700000|2025-01-21 13:55:00|185657.2|185567.2|185643.8|185553.8|185657.2|185567.2|185643.7|185553.7|18
1737467710000|2025-01-21 13:55:10|185644.4|185554.4|185628.5|185538.5|185644.7|185554.7|185627.1|185537.1|24
1737467720000|2025-01-21 13:55:20|185628.4|185538.4|185655.4|185565.4|185655.4|185565.4|185628.4|185538.4|23
1737467730000|2025-01-21 13:55:30|185652.9|185562.9|185642.7|185552.7|185653.2|185563.2|185642.1|185552.1|25
1737467740000|2025-01-21 13:55:40|185642.8|185552.8|185626.5|185536.5|185656.7|185566.7|185626.5|185536.5|27
1737467750000|2025-01-21 13:55:50|185624.9|185534.9|185625.4|185535.4|185634.2|185544.2|185622|185532|24
1737467760000|2025-01-21 13:56:00|185628.3|185538.3|185626.8|185536.8|185635.4|185545.4|185624.5|185534.5|21
1737467770000|2025-01-21 13:56:10|185625.3|185535.3|185622.8|185532.8|185626|185536|185621.3|185531.3|19
1737467780000|2025-01-21 13:56:20|185623|185533|185622.3|185532.3|185625.3|185535.3|185621.7|185531.7|18
1737467790000|2025-01-21 13:56:30|185623.5|185533.5|185606.5|185516.5|185623.8|185533.8|185596.1|185506.1|19
1737467800000|2025-01-21 13:56:40|185607.1|185517.1|185601.2|185511.2|185612.8|185522.8|185597.7|185507.7|20
1737467810000|2025-01-21 13:56:50|185604.5|185514.5|185624.2|185534.2|185632|185542|185604.5|185514.5|21
1737467820000|2025-01-21 13:57:00|185623.2|185533.2|185627.4|185537.4|185630|185540|185623.2|185533.2|20
1737467830000|2025-01-21 13:57:10|185625.5|185535.5|185627.6|185537.6|185643.8|185553.8|185624.8|185534.8|20
1737467840000|2025-01-21 13:57:20|185626.8|185536.8|185629.2|185539.2|185632.2|185542.2|185624.5|185534.5|27
1737467850000|2025-01-21 13:57:30|185629.6|185539.6|185641|185551|185641|185551|185626.8|185536.8|18
1737467860000|2025-01-21 13:57:40|185641.2|185551.2|185623.5|185533.5|185641.2|185551.2|185623.5|185533.5|16
1737467870000|2025-01-21 13:57:50|185623.9|185533.9|185625.1|185535.1|185639.3|185549.3|185623.8|185533.8|22
1737467880000|2025-01-21 13:58:00|185624.7|185534.7|185620.5|185530.5|185627.7|185537.7|185620.5|185530.5|26
1737467890000|2025-01-21 13:58:10|185620.8|185530.8|185617|185527|185622.9|185532.9|185617|185527|16
1737467900000|2025-01-21 13:58:20|185616.7|185526.7|185605|185515|185620.6|185530.6|185604|185514|15
1737467910000|2025-01-21 13:58:30|185605.3|185515.3|185619|185529|185619.4|185529.4|185605.3|185515.3|14
1737467920000|2025-01-21 13:58:40|185618.9|185528.9|185610.2|185520.2|185629.3|185539.3|185608.8|185518.8|18
1737467930000|2025-01-21 13:58:50|185610.7|185520.7|185627.4|185537.4|185627.4|185537.4|185610.7|185520.7|11
1737467940000|2025-01-21 13:59:00|185624.8|185534.8|185610.5|185520.5|185627.6|185537.6|185610.5|185520.5|13
1737467950000|2025-01-21 13:59:10|185611.9|185521.9|185607.9|185517.9|185612.2|185522.2|185607.9|185517.9|9
1737467960000|2025-01-21 13:59:20|185610.1|185520.1|185606|185516|185610.5|185520.5|185604|185514|6
1737467970000|2025-01-21 13:59:30|185606.3|185516.3|185610.9|185520.9|185617.6|185527.6|185606.3|185516.3|18
1737467980000|2025-01-21 13:59:40|185610.6|185520.6|185568.1|185478.1|185612.1|185522.1|185554.2|185464.2|22
1737467990000|2025-01-21 13:59:50|185568.2|185478.2|185555.1|185465.1|185568.2|185478.2|185553.4|185463.4|20
1737468000000|2025-01-21 14:00:00|185557|185467|185612.4|185522.4|185629.3|185539.3|185557|185467|23
1737468010000|2025-01-21 14:00:10|185609.9|185519.9|185609.8|185519.8|185619|185529|185608.5|185518.5|14
1737468020000|2025-01-21 14:00:20|185610.2|185520.2|185612.1|185522.1|185619.4|185529.4|185610.2|185520.2|11
1737468030000|2025-01-21 14:00:30|185612.5|185522.5|185654.7|185564.7|185656.6|185566.6|185611.6|185521.6|20
1737468040000|2025-01-21 14:00:40|185643.9|185553.9|185580.2|185490.2|185654.5|185564.5|185577.4|185487.4|19
1737468050000|2025-01-21 14:00:50|185580.5|185490.5|185599.8|185509.8|185599.8|185509.8|185579.1|185489.1|13
1737468060000|2025-01-21 14:01:00|185596.7|185506.7|185609|185519|185619.1|185529.1|185596.7|185506.7|17
1737468070000|2025-01-21 14:01:10|185609.4|185519.4|185607.6|185517.6|185610.4|185520.4|185606.7|185516.7|12
1737468080000|2025-01-21 14:01:20|185606.8|185516.8|185608.3|185518.3|185612.4|185522.4|185605.9|185515.9|18
1737468090000|2025-01-21 14:01:30|185608.7|185518.7|185658.3|185568.3|185663.4|185573.4|185605.9|185515.9|29
1737468100000|2025-01-21 14:01:40|185663.9|185573.9|185683.4|185593.4|185689.7|185599.7|185661.8|185571.8|30
1737468110000|2025-01-21 14:01:50|185682|185592|185662.2|185572.2|185688.8|185598.8|185649.8|185559.8|25
1737468120000|2025-01-21 14:02:00|185658.7|185568.7|185679.8|185589.8|185685.1|185595.1|185656.6|185566.6|22
1737468130000|2025-01-21 14:02:10|185680.9|185590.9|185676.3|185586.3|185684.6|185594.6|185674.4|185584.4|15
1737468140000|2025-01-21 14:02:20|185677.2|185587.2|185637.7|185547.7|185682|185592|185631.5|185541.5|17
1737468150000|2025-01-21 14:02:30|185635.3|185545.3|185623.8|185533.8|185635.3|185545.3|185619|185529|27
1737468160000|2025-01-21 14:02:40|185622.9|185532.9|185617.8|185527.8|185623.1|185533.1|185610.7|185520.7|15
1737468170000|2025-01-21 14:02:50|185613.3|185523.3|185613.2|185523.2|185623.7|185533.7|185608.9|185518.9|20
1737468180000|2025-01-21 14:03:00|185613.9|185523.9|185619.4|185529.4|185619.4|185529.4|185610.9|185520.9|19
1737468190000|2025-01-21 14:03:10|185621|185531|185679.9|185589.9|185679.9|185589.9|185613.6|185523.6|27
1737468200000|2025-01-21 14:03:20|185678.5|185588.5|185684|185594|185685.5|185595.5|185674.3|185584.3|22
1737468210000|2025-01-21 14:03:30|185684.7|185594.7|185683.8|185593.8|185687.3|185597.3|185679.6|185589.6|18
1737468220000|2025-01-21 14:03:40|185681.6|185591.6|185687|185597|185696.8|185606.8|185681.6|185591.6|22
1737468230000|2025-01-21 14:03:50|185688.2|185598.2|185682.7|185592.7|185688.8|185598.8|185681.3|185591.3|11
1737468240000|2025-01-21 14:04:00|185686.2|185596.2|185685.8|185595.8|185686.5|185596.5|185682.6|185592.6|9
1737468250000|2025-01-21 14:04:10|185686.2|185596.2|185674.5|185584.5|185686.2|185596.2|185674.5|185584.5|12
1737468260000|2025-01-21 14:04:20|185674.8|185584.8|185606.6|185516.6|185679.4|185589.4|185594.9|185504.9|26
1737468270000|2025-01-21 14:04:30|185609.8|185519.8|185612.5|185522.5|185612.5|185522.5|185608.5|185518.5|25
1737468280000|2025-01-21 14:04:40|185608.2|185518.2|185615.6|185525.6|185617.5|185527.5|185608.2|185518.2|27
1737468290000|2025-01-21 14:04:50|185618.6|185528.6|185614.9|185524.9|185618.6|185528.6|185614.9|185524.9|17
1737468300000|2025-01-21 14:05:00|185615|185525|185654.1|185564.1|185676.8|185586.8|185611|185521|30
1737468310000|2025-01-21 14:05:10|185649.8|185559.8|185645.8|185555.8|185652.9|185562.9|185645.5|185555.5|21
1737468320000|2025-01-21 14:05:20|185644.7|185554.7|185648.2|185558.2|185654.2|185564.2|185641.4|185551.4|25
1737468330000|2025-01-21 14:05:30|185648.1|185558.1|185652.7|185562.7|185652.7|185562.7|185647.6|185557.6|15
1737468340000|2025-01-21 14:05:40|185650.2|185560.2|185648.3|185558.3|185651.6|185561.6|185646.5|185556.5|23
1737468350000|2025-01-21 14:05:50|185648.2|185558.2|185646.9|185556.9|185649.3|185559.3|185646.7|185556.7|20
1737468360000|2025-01-21 14:06:00|185647|185557|185646.2|185556.2|185649.6|185559.6|185646.2|185556.2|15
1737468370000|2025-01-21 14:06:10|185651.1|185561.1|185647.7|185557.7|185653.9|185563.9|185645.6|185555.6|16
1737468380000|2025-01-21 14:06:20|185647.9|185557.9|185647.8|185557.8|185648.1|185558.1|185647.8|185557.8|5
1737468390000|2025-01-21 14:06:30|185647.9|185557.9|185675.1|185585.1|185684|185594|185647.9|185557.9|27
1737468400000|2025-01-21 14:06:40|185675|185585|185674.1|185584.1|185678.6|185588.6|185669.7|185579.7|27
1737468410000|2025-01-21 14:06:50|185675.1|185585.1|185680.6|185590.6|185690.5|185600.5|185673.3|185583.3|25
1737468420000|2025-01-21 14:07:00|185682.3|185592.3|185647.2|185557.2|185687.1|185597.1|185643.1|185553.1|32
1737468430000|2025-01-21 14:07:10|185640.6|185550.6|185616.1|185526.1|185641.2|185551.2|185613.9|185523.9|28
1737468440000|2025-01-21 14:07:20|185615.1|185525.1|185626.8|185536.8|185626.8|185536.8|185610.8|185520.8|21
1737468450000|2025-01-21 14:07:30|185627.5|185537.5|185632.1|185542.1|185663.3|185573.3|185627.1|185537.1|17
1737468460000|2025-01-21 14:07:40|185631.1|185541.1|185672.7|185582.7|185672.7|185582.7|185631.1|185541.1|19
1737468470000|2025-01-21 14:07:50|185672.9|185582.9|185673.5|185583.5|185673.5|185583.5|185672.7|185582.7|5
1737468480000|2025-01-21 14:08:00|185669.8|185579.8|185659|185569|185672.2|185582.2|185657.1|185567.1|13
1737468490000|2025-01-21 14:08:10|185659.7|185569.7|185658.5|185568.5|185661.6|185571.6|185658.2|185568.2|10
1737468500000|2025-01-21 14:08:20|185658.6|185568.6|185656.8|185566.8|185658.6|185568.6|185656.8|185566.8|5
1737468510000|2025-01-21 14:08:30|185656.3|185566.3|185660|185570|185660.1|185570.1|185627.1|185537.1|12
1737468520000|2025-01-21 14:08:40|185660.3|185570.3|185680|185590|185683.9|185593.9|185660.3|185570.3|20
1737468530000|2025-01-21 14:08:50|185680.2|185590.2|185677.5|185587.5|185682.2|185592.2|185677.2|185587.2|10
1737468540000|2025-01-21 14:09:00|185680|185590|185658.6|185568.6|185682.6|185592.6|185631|185541|31
1737468550000|2025-01-21 14:09:10|185657.8|185567.8|185646|185556|185657.8|185567.8|185633.7|185543.7|17
1737468560000|2025-01-21 14:09:20|185646.1|185556.1|185674.7|185584.7|185676.3|185586.3|185646.1|185556.1|11
1737468570000|2025-01-21 14:09:30|185672.1|185582.1|185669.2|185579.2|185672.1|185582.1|185667.4|185577.4|6
1737468580000|2025-01-21 14:09:40|185669.3|185579.3|185669.3|185579.3|185674.4|185584.4|185663.5|185573.5|19
1737468590000|2025-01-21 14:09:50|185671|185581|185673.3|185583.3|185673.9|185583.9|185670.1|185580.1|10
1737468600000|2025-01-21 14:10:00|185671.6|185581.6|185676.7|185586.7|185681.7|185591.7|185671.6|185581.6|17
1737468610000|2025-01-21 14:10:10|185676.6|185586.6|185654.5|185564.5|185676.6|185586.6|185622.9|185532.9|26
1737468620000|2025-01-21 14:10:20|185654.6|185564.6|185600.5|185510.5|185654.8|185564.8|185600.5|185510.5|19
1737468630000|2025-01-21 14:10:30|185600.2|185510.2|185598.9|185508.9|185600.2|185510.2|185595.1|185505.1|16
1737468640000|2025-01-21 14:10:40|185597.2|185507.2|185598|185508|185598.2|185508.2|185593.8|185503.8|10
1737468650000|2025-01-21 14:10:50|185594.4|185504.4|185567.5|185477.5|185598.7|185508.7|185559.1|185469.1|22
1737468660000|2025-01-21 14:11:00|185560|185470|185561|185471|185573.4|185483.4|185553.5|185463.5|24
1737468670000|2025-01-21 14:11:10|185560.6|185470.6|185557|185467|185571.5|185481.5|185552.4|185462.4|23
1737468680000|2025-01-21 14:11:20|185560.6|185470.6|185559.1|185469.1|185565.7|185475.7|185551.1|185461.1|24
1737468690000|2025-01-21 14:11:30|185564.2|185474.2|185554.1|185464.1|185564.2|185474.2|185552.9|185462.9|20
1737468700000|2025-01-21 14:11:40|185554.3|185464.3|185554.1|185464.1|185554.9|185464.9|185551.2|185461.2|15
1737468710000|2025-01-21 14:11:50|185551.3|185461.3|185546.6|185456.6|185557.4|185467.4|185546.6|185456.6|19
1737468720000|2025-01-21 14:12:00|185546|185456|185543.9|185453.9|185547.4|185457.4|185543.9|185453.9|16
1737468730000|2025-01-21 14:12:10|185543.6|185453.6|185475.9|185385.9|185545.7|185455.7|185469.4|185379.4|31
1737468740000|2025-01-21 14:12:20|185479|185389|185484.2|185394.2|185493.5|185403.5|185474.3|185384.3|35
1737468750000|2025-01-21 14:12:30|185488.3|185398.3|185490.6|185400.6|185495.3|185405.3|185483.9|185393.9|34
1737468760000|2025-01-21 14:12:40|185490.4|185400.4|185491.5|185401.5|185493.9|185403.9|185486.1|185396.1|33
1737468770000|2025-01-21 14:12:50|185491|185401|185494.4|185404.4|185495.6|185405.6|185489.3|185399.3|14
1737468780000|2025-01-21 14:13:00|185494.3|185404.3|185494.6|185404.6|185494.6|185404.6|185493.1|185403.1|16
1737468790000|2025-01-21 14:13:10|185494.7|185404.7|185491.8|185401.8|185499.3|185409.3|185487|185397|26
1737468800000|2025-01-21 14:13:20|185494.2|185404.2|185492.4|185402.4|185497|185407|185492.3|185402.3|10
1737468810000|2025-01-21 14:13:30|185492.1|185402.1|185514.7|185424.7|185519.4|185429.4|185491.4|185401.4|26
1737468820000|2025-01-21 14:13:40|185515.9|185425.9|185526.7|185436.7|185528.2|185438.2|185515.9|185425.9|9
1737468830000|2025-01-21 14:13:50|185525.2|185435.2|185469.9|185379.9|185526.8|185436.8|185468.3|185378.3|21
1737468840000|2025-01-21 14:14:00|185469.8|185379.8|185463.6|185373.6|185470.4|185380.4|185463.6|185373.6|21
1737468850000|2025-01-21 14:14:10|185475.6|185345.6|185478.7|185348.7|185479.9|185349.9|185474.9|185344.9|21
1737468860000|2025-01-21 14:14:20|185479.2|185349.2|185463.5|185333.5|185479.2|185349.2|185463.4|185333.4|26
1737468870000|2025-01-21 14:14:30|185463|185333|185471.8|185341.8|185480.7|185379.9|185460.7|185330.7|30
1737468880000|2025-01-21 14:14:40|185470.8|185340.8|185435.6|185345.6|185470.8|185355.3|185434.9|185330.7|24
1737468890000|2025-01-21 14:14:50|185436|185346|185422.2|185332.2|185436.9|185346.9|185419.9|185329.9|25
1737468900000|2025-01-21 14:15:00|185422.8|185332.8|185417.4|185327.4|185423.4|185333.4|185414.1|185324.1|25
1737468910000|2025-01-21 14:15:10|185419.8|185329.8|185451.2|185321.2|185454.4|185346.3|185416.3|185320.4|28
1737468920000|2025-01-21 14:15:20|185451.1|185321.1|185451|185321|185454|185324|185443.4|185313.4|13
1737468930000|2025-01-21 14:15:30|185451.5|185321.5|185459.8|185329.8|185459.9|185329.9|185451.5|185321.5|11
1737468940000|2025-01-21 14:15:40|185459.7|185329.7|185457.5|185327.5|185459.7|185329.7|185457.5|185327.5|10
1737468950000|2025-01-21 14:15:50|185455.1|185325.1|185455|185325|185456.7|185326.7|185453.2|185323.2|14
1737468960000|2025-01-21 14:16:00|185454.9|185324.9|185425.2|185295.2|185454.9|185324.9|185425.2|185295.2|10
1737468970000|2025-01-21 14:16:10|185424.9|185294.9|185424.9|185294.9|185426.4|185296.4|185424.9|185294.9|7
1737468980000|2025-01-21 14:16:20|185424.3|185294.3|185424.3|185294.3|185424.3|185294.3|185423.9|185293.9|3
1737468990000|2025-01-21 14:16:30|185424.4|185294.4|185415.4|185285.4|185424.4|185294.4|185415.4|185285.4|18
1737469000000|2025-01-21 14:16:40|185415.3|185285.3|185429.3|185299.3|185440.2|185310.2|185414.8|185284.8|15
1737469010000|2025-01-21 14:16:50|185429.1|185299.1|185417.6|185287.6|185429.3|185299.3|185417.6|185287.6|7
1737469020000|2025-01-21 14:17:00|185418.7|185288.7|185415.3|185285.3|185418.7|185288.7|185411.4|185281.4|16
1737469030000|2025-01-21 14:17:10|185422|185292|185424.1|185294.1|185424.1|185294.1|185414.4|185284.4|20
1737469040000|2025-01-21 14:17:20|185423.5|185293.5|185420.1|185290.1|185423.5|185293.5|185413.9|185283.9|19
1737469050000|2025-01-21 14:17:30|185421.3|185291.3|185425.3|185295.3|185425.3|185295.3|185421.3|185291.3|9
1737469060000|2025-01-21 14:17:40|185424.9|185294.9|185432.6|185342.6|185432.6|185342.6|185423|185293|14
1737469070000|2025-01-21 14:17:50|185431.9|185341.9|185446.8|185356.8|185447|185357|185431.9|185341.9|19
1737469080000|2025-01-21 14:18:00|185446.5|185356.5|185425.2|185335.2|185446.5|185356.5|185417.9|185327.9|11
1737469090000|2025-01-21 14:18:10|185425.8|185335.8|185429.9|185339.9|185429.9|185339.9|185425.8|185335.8|15
1737469100000|2025-01-21 14:18:20|185429.6|185339.6|185425.7|185335.7|185432.1|185342.1|185425.7|185335.7|13
1737469110000|2025-01-21 14:18:30|185426.2|185336.2|185443.9|185313.9|185455.3|185336.2|185426.2|185313.9|7
1737469120000|2025-01-21 14:18:40|185443.6|185313.6|185442.1|185312.1|185443.6|185313.6|185440.4|185310.4|8
1737469130000|2025-01-21 14:18:50|185441.7|185311.7|185448|185318|185448.4|185318.4|185441.7|185311.7|8
1737469140000|2025-01-21 14:19:00|185448.2|185318.2|185457.8|185327.8|185458.3|185328.3|185448.2|185318.2|13
1737469150000|2025-01-21 14:19:10|185457.9|185327.9|185462|185332|185462|185332|185457.9|185327.9|13
1737469160000|2025-01-21 14:19:20|185461.8|185331.8|185456.6|185326.6|185462.8|185332.8|185456.2|185326.2|13
1737469170000|2025-01-21 14:19:30|185448|185318|185451.5|185321.5|185455.9|185325.9|185446.4|185316.4|15
1737469180000|2025-01-21 14:19:40|185451.9|185321.9|185444.4|185314.4|185451.9|185321.9|185442.4|185312.4|11
1737469190000|2025-01-21 14:19:50|185444.1|185314.1|185448|185318|185450.1|185320.1|185444.1|185314.1|6
1737469200000|2025-01-21 14:20:00|185448.1|185318.1|185465.4|185335.4|185474.2|185344.2|185448.1|185318.1|28
1737469210000|2025-01-21 14:20:10|185465.3|185335.3|185436.6|185306.6|185465.3|185335.3|185435.6|185305.6|13
1737469220000|2025-01-21 14:20:20|185428.9|185298.9|185425.6|185295.6|185428.9|185298.9|185425.6|185295.6|11
1737469230000|2025-01-21 14:20:30|185425.8|185295.8|185410.9|185280.9|185427|185305.6|185371.5|185279.7|25
1737469240000|2025-01-21 14:20:40|185408.9|185278.9|185352.8|185262.8|185410.8|185280.8|185347.6|185257.6|16
1737469250000|2025-01-21 14:20:50|185352|185262|185322.4|185192.4|185352|185262|185289.1|185192.4|34
1737469260000|2025-01-21 14:21:00|185323.9|185193.9|185303.8|185173.8|185332.3|185202.3|185303.8|185173.8|31
1737469270000|2025-01-21 14:21:10|185302.8|185172.8|185308.2|185178.2|185308.2|185178.2|185298.8|185168.8|27
1737469280000|2025-01-21 14:21:20|185308.4|185178.4|185313.3|185183.3|185313.3|185205.1|185283.3|185174.9|23
1737469290000|2025-01-21 14:21:30|185309.7|185179.7|185308.7|185178.7|185316|185186|185299.6|185169.6|20
1737469300000|2025-01-21 14:21:40|185310.2|185180.2|185312.8|185182.8|185315.6|185185.6|185309.2|185179.2|16
1737469310000|2025-01-21 14:21:50|185312.1|185182.1|185305.5|185175.5|185317.2|185204.7|185287.8|185170.8|24
1737469320000|2025-01-21 14:22:00|185306|185176|185306.8|185176.8|185309.1|185179.1|185298.5|185168.5|16
1737469330000|2025-01-21 14:22:10|185306.7|185176.7|185302.9|185172.9|185307|185177|185299.1|185169.1|12
1737469340000|2025-01-21 14:22:20|185304.1|185174.1|185284.4|185194.4|185305.1|185195.9|185284.4|185174|17
1737469350000|2025-01-21 14:22:30|185284.2|185194.2|185283.6|185193.6|185284.8|185194.8|185283.3|185193.3|14
1737469360000|2025-01-21 14:22:40|185283.3|185193.3|185281.9|185191.9|185284.7|185194.7|185281.9|185191.9|21
1737469370000|2025-01-21 14:22:50|185281.7|185191.7|185284.8|185194.8|185285.2|185195.2|185280|185190|19
1737469380000|2025-01-21 14:23:00|185284.9|185194.9|185283.8|185193.8|185285|185195|185283.7|185193.7|22
1737469390000|2025-01-21 14:23:10|185283.9|185193.9|185282.3|185192.3|185284.7|185194.7|185280.7|185190.7|17
1737469400000|2025-01-21 14:23:20|185282.1|185192.1|185229|185139|185282.3|185192.3|185211.3|185121.3|29
1737469410000|2025-01-21 14:23:30|185233|185143|185230.8|185140.8|185250.7|185160.7|185228.5|185138.5|35
1737469420000|2025-01-21 14:23:40|185223|185133|185224.3|185134.3|185237.8|185147.8|185216.9|185126.9|31
1737469430000|2025-01-21 14:23:50|185225.6|185135.6|185208.5|185118.5|185225.9|185135.9|185199|185109|31
1737469440000|2025-01-21 14:24:00|185208|185118|185205.3|185115.3|185208.3|185118.3|185198.6|185108.6|31
1737469450000|2025-01-21 14:24:10|185205.9|185115.9|185210.1|185120.1|185210.5|185120.5|185203.4|185113.4|19
1737469460000|2025-01-21 14:24:20|185209.8|185119.8|185211.5|185121.5|185217.3|185127.3|185209.6|185119.6|15
1737469470000|2025-01-21 14:24:30|185211.6|185121.6|185232.8|185142.8|185232.8|185142.8|185209.3|185119.3|16
1737469480000|2025-01-21 14:24:40|185216.9|185126.9|185229.9|185139.9|185229.9|185139.9|185215.3|185125.3|16
1737469490000|2025-01-21 14:24:50|185228.2|185138.2|185220.3|185130.3|185229.6|185139.6|185220.3|185130.3|29
1737469500000|2025-01-21 14:25:00|185215.4|185125.4|185224.2|185134.2|185234.9|185144.9|185214.7|185124.7|17
1737469510000|2025-01-21 14:25:10|185224.8|185134.8|185215.2|185125.2|185229.8|185139.8|185214.5|185124.5|28
1737469520000|2025-01-21 14:25:20|185215.5|185125.5|185217.1|185127.1|185219.1|185129.1|185214.5|185124.5|19
1737469530000|2025-01-21 14:25:30|185216.8|185126.8|185219.7|185129.7|185219.8|185129.8|185212.8|185122.8|22
1737469540000|2025-01-21 14:25:40|185218.5|185128.5|185214.5|185124.5|185219.1|185129.1|185214.1|185124.1|11
1737469550000|2025-01-21 14:25:50|185214.4|185124.4|185224.5|185134.5|185228.8|185138.8|185214.4|185124.4|12
1737469560000|2025-01-21 14:26:00|185224.1|185134.1|185222.9|185132.9|185228.6|185138.6|185215.7|185125.7|16
1737469570000|2025-01-21 14:26:10|185222.5|185132.5|185219.7|185129.7|185222.5|185132.5|185214.4|185124.4|13
1737469580000|2025-01-21 14:26:20|185219.3|185129.3|185220.8|185130.8|185220.8|185130.8|185217.1|185127.1|9
1737469590000|2025-01-21 14:26:30|185221.9|185131.9|185221.3|185131.3|185222.7|185132.7|185221.1|185131.1|9
1737469600000|2025-01-21 14:26:40|185220.5|185130.5|185213.1|185123.1|185220.5|185130.5|185209.5|185119.5|22
1737469610000|2025-01-21 14:26:50|185215.2|185125.2|185180.9|185090.9|185216|185126|185180.7|185090.7|20
1737469620000|2025-01-21 14:27:00|185177.5|185087.5|185187.8|185097.8|185189|185099|185177.5|185087.5|23
1737469630000|2025-01-21 14:27:10|185187.9|185097.9|185240.1|185150.1|185240.3|185150.3|185182.3|185092.3|24
1737469640000|2025-01-21 14:27:20|185240.4|185150.4|185261.3|185171.3|185282.9|185192.9|185240.3|185150.3|25
1737469650000|2025-01-21 14:27:30|185258.4|185168.4|185266.7|185176.7|185267.7|185177.7|185256.7|185166.7|28
1737469660000|2025-01-21 14:27:40|185269|185179|185267|185177|185270.1|185180.1|185264.7|185174.7|24
1737469670000|2025-01-21 14:27:50|185265.8|185175.8|185261.7|185171.7|185265.8|185175.8|185259.2|185169.2|15
1737469680000|2025-01-21 14:28:00|185261.4|185171.4|185233.7|185143.7|185270.4|185180.4|185232.4|185142.4|22
1737469690000|2025-01-21 14:28:10|185230.7|185140.7|185246.1|185156.1|185246.1|185156.1|185215.4|185125.4|23
1737469700000|2025-01-21 14:28:20|185245.4|185155.4|185243.1|185153.1|185246.8|185156.8|185242.5|185152.5|17
1737469710000|2025-01-21 14:28:30|185242.5|185152.5|185269.9|185179.9|185270.1|185180.1|185242.5|185152.5|23
1737469720000|2025-01-21 14:28:40|185269.6|185179.6|185273.3|185183.3|185284.8|185194.8|185269.6|185179.6|20
1737469730000|2025-01-21 14:28:50|185272.9|185182.9|185272.4|185182.4|185273.4|185183.4|185272.3|185182.3|13
1737469740000|2025-01-21 14:29:00|185272.2|185182.2|185264|185174|185273.7|185183.7|185261.5|185171.5|19
1737469750000|2025-01-21 14:29:10|185261.3|185171.3|185255.6|185165.6|185261.3|185171.3|185253.2|185163.2|16
1737469760000|2025-01-21 14:29:20|185254.9|185164.9|185257.4|185167.4|185257.4|185167.4|185246.6|185156.6|12
1737469770000|2025-01-21 14:29:30|185255.1|185165.1|185221.4|185131.4|185259.7|185169.7|185221.4|185131.4|20
1737469780000|2025-01-21 14:29:40|185221.1|185131.1|185207.8|185117.8|185221.1|185131.1|185204.7|185114.7|25
1737469790000|2025-01-21 14:29:50|185207.4|185117.4|185212.9|185122.9|185215.3|185125.3|185207.4|185117.4|15
1737469800000|2025-01-21 14:30:00|185207.6|185117.6|185188.7|185098.7|185207.6|185117.6|185188.4|185098.4|32
1737469810000|2025-01-21 14:30:10|185188.5|185098.5|185167.3|185077.3|185199|185109|185167.3|185077.3|32
1737469820000|2025-01-21 14:30:20|185169.4|185079.4|185174.2|185084.2|185175.6|185085.6|185164.9|185074.9|33
1737469830000|2025-01-21 14:30:30|185172.8|185082.8|185182.4|185092.4|185188|185098|185172.8|185082.8|29
1737469840000|2025-01-21 14:30:40|185184.1|185094.1|185194.6|185104.6|185196.3|185106.3|185183.6|185093.6|21
1737469850000|2025-01-21 14:30:50|185194.2|185104.2|185236.6|185146.6|185236.6|185146.6|185192.4|185102.4|27
1737469860000|2025-01-21 14:31:00|185254.8|185164.8|185250.4|185160.4|185260.8|185170.8|185240.3|185150.3|29
1737469870000|2025-01-21 14:31:10|185246.3|185156.3|185272.2|185182.2|185272.2|185182.2|185227|185137|30
1737469880000|2025-01-21 14:31:20|185270.9|185180.9|185270.4|185180.4|185270.9|185180.9|185268.2|185178.2|19
1737469890000|2025-01-21 14:31:30|185270|185180|185251.3|185161.3|185270|185180|185250.9|185160.9|26
1737469900000|2025-01-21 14:31:40|185255|185165|185335.2|185245.2|185338.5|185248.5|185255|185165|30
1737469910000|2025-01-21 14:31:50|185338|185248|185371.3|185281.3|185371.3|185281.3|185336.4|185246.4|31
1737469920000|2025-01-21 14:32:00|185371.1|185281.1|185366.9|185276.9|185372.7|185282.7|185361.2|185271.2|30
1737469930000|2025-01-21 14:32:10|185366.4|185276.4|185366.8|185276.8|185367.7|185277.7|185365.7|185275.7|15
1737469940000|2025-01-21 14:32:20|185368.2|185278.2|185366.2|185276.2|185368.6|185278.6|185365.7|185275.7|12
1737469950000|2025-01-21 14:32:30|185365.8|185275.8|185356.1|185266.1|185365.8|185275.8|185353.1|185263.1|17
1737469960000|2025-01-21 14:32:40|185356.2|185266.2|185350.4|185260.4|185358|185268|185339.2|185249.2|23
1737469970000|2025-01-21 14:32:50|185349.8|185259.8|185362.8|185272.8|185363|185273|185347.3|185257.3|23
1737469980000|2025-01-21 14:33:00|185363|185273|185372|185282|185379.2|185289.2|185357.7|185267.7|27
1737469990000|2025-01-21 14:33:10|185369.7|185279.7|185362.9|185272.9|185372.2|185282.2|185362.9|185272.9|23
1737470000000|2025-01-21 14:33:20|185363.2|185273.2|185367.3|185277.3|185370.5|185280.5|185363.2|185273.2|33
1737470010000|2025-01-21 14:33:30|185367.8|185277.8|185361.7|185271.7|185368.8|185278.8|185359.9|185269.9|18
1737470020000|2025-01-21 14:33:40|185360|185270|185350.9|185260.9|185360|185270|185338.9|185248.9|26
1737470030000|2025-01-21 14:33:50|185349.9|185259.9|185339.5|185249.5|185349.9|185259.9|185339.5|185249.5|10
1737470040000|2025-01-21 14:34:00|185339.1|185249.1|185340.5|185250.5|185360.7|185270.7|185336.8|185246.8|14
1737470050000|2025-01-21 14:34:10|185341.8|185251.8|185342.3|185252.3|185343.3|185253.3|185340.1|185250.1|23
1737470060000|2025-01-21 14:34:20|185344.2|185254.2|185340.4|185250.4|185344.2|185254.2|185329.5|185239.5|17
1737470070000|2025-01-21 14:34:30|185341.1|185251.1|185357.3|185267.3|185357.3|185267.3|185341.1|185251.1|23
1737470080000|2025-01-21 14:34:40|185360.1|185270.1|185355.1|185265.1|185364.4|185274.4|185355.1|185265.1|23
1737470090000|2025-01-21 14:34:50|185354.8|185264.8|185344.7|185254.7|185355.2|185265.2|185344.7|185254.7|8
1737470100000|2025-01-21 14:35:00|185343.3|185253.3|185344.3|185254.3|185345.7|185255.7|185343|185253|12
1737470110000|2025-01-21 14:35:10|185346|185256|185345.9|185255.9|185346|185256|185343.9|185253.9|12
1737470120000|2025-01-21 14:35:20|185344.4|185254.4|185362.3|185272.3|185362.3|185272.3|185344.2|185254.2|17
1737470130000|2025-01-21 14:35:30|185364.7|185274.7|185356.3|185266.3|185365.8|185275.8|185356.3|185266.3|20
1737470140000|2025-01-21 14:35:40|185356.7|185266.7|185348.1|185258.1|185358.7|185268.7|185347.3|185257.3|17
1737470150000|2025-01-21 14:35:50|185349.6|185259.6|185347.9|185257.9|185352.4|185262.4|185340.8|185250.8|13
1737470160000|2025-01-21 14:36:00|185347.5|185257.5|185349.7|185259.7|185351.6|185261.6|185343.3|185253.3|16
1737470170000|2025-01-21 14:36:10|185350.9|185260.9|185355.1|185265.1|185366.2|185276.2|185347|185257|17
1737470180000|2025-01-21 14:36:20|185355|185265|185348.3|185258.3|185355.4|185265.4|185347.8|185257.8|14
1737470190000|2025-01-21 14:36:30|185347.7|185257.7|185362.7|185272.7|185365.4|185275.4|185347.7|185257.7|24
1737470200000|2025-01-21 14:36:40|185362.8|185272.8|185387|185297|185387|185297|185362.7|185272.7|23
1737470210000|2025-01-21 14:36:50|185387.1|185297.1|185464.1|185374.1|185464.4|185374.4|185387.1|185297.1|30
1737470220000|2025-01-21 14:37:00|185466.1|185376.1|185455.4|185365.4|185470.7|185380.7|185455|185365|24
1737470230000|2025-01-21 14:37:10|185455.2|185365.2|185453.5|185363.5|185455.2|185365.2|185425.9|185335.9|21
1737470240000|2025-01-21 14:37:20|185456|185366|185444.8|185354.8|185457.1|185367.1|185444.8|185354.8|25
1737470250000|2025-01-21 14:37:30|185444.5|185354.5|185444.6|185354.6|185446.3|185356.3|185444|185354|14
1737470260000|2025-01-21 14:37:40|185444.8|185354.8|185432.6|185342.6|185448.5|185358.5|185428.9|185338.9|24
1737470270000|2025-01-21 14:37:50|185438.3|185348.3|185440.4|185350.4|185441.3|185351.3|185431.9|185341.9|21
1737470280000|2025-01-21 14:38:00|185441.6|185351.6|185419.4|185329.4|185441.6|185351.6|185418.5|185328.5|15
1737470290000|2025-01-21 14:38:10|185420.8|185330.8|185421.9|185331.9|185425.6|185335.6|185416.2|185326.2|10
1737470300000|2025-01-21 14:38:20|185426|185336|185428.8|185338.8|185432.6|185342.6|185426|185336|20
1737470310000|2025-01-21 14:38:30|185430.7|185340.7|185446.9|185356.9|185453|185363|185430.5|185340.5|27
1737470320000|2025-01-21 14:38:40|185447.1|185357.1|185429.7|185339.7|185447.1|185357.1|185429.7|185339.7|20
1737470330000|2025-01-21 14:38:50|185429.2|185339.2|185413.5|185323.5|185429.2|185339.2|185412.6|185322.6|11
1737470340000|2025-01-21 14:39:00|185412.4|185322.4|185439.8|185349.8|185439.8|185349.8|185377.7|185287.7|38
1737470350000|2025-01-21 14:39:10|185440.2|185350.2|185444.4|185354.4|185449.1|185359.1|185432.2|185342.2|22
1737470360000|2025-01-21 14:39:20|185445|185355|185450.5|185360.5|185455.9|185365.9|185435|185345|33
1737470370000|2025-01-21 14:39:30|185448.8|185358.8|185455.7|185365.7|185456.9|185366.9|185448.8|185358.8|26
1737470380000|2025-01-21 14:39:40|185455.1|185365.1|185461.9|185371.9|185466.8|185376.8|185455.1|185365.1|19
1737470390000|2025-01-21 14:39:50|185461.8|185371.8|185460.8|185370.8|185463.5|185373.5|185460.5|185370.5|20
1737470400000|2025-01-21 14:40:00|185461.1|185371.1|185461.2|185371.2|185461.2|185371.2|185452.8|185362.8|21
1737470410000|2025-01-21 14:40:10|185461.1|185371.1|185458.9|185368.9|185461.8|185371.8|185450.8|185360.8|25
1737470420000|2025-01-21 14:40:20|185458.2|185368.2|185434.3|185344.3|185458.2|185368.2|185402.8|185312.8|31
1737470430000|2025-01-21 14:40:30|185434.6|185344.6|185437.8|185347.8|185442|185352|185434.5|185344.5|24
1737470440000|2025-01-21 14:40:40|185437.7|185347.7|185450.4|185360.4|185450.4|185360.4|185429.1|185339.1|18
1737470450000|2025-01-21 14:40:50|185451|185361|185461.9|185371.9|185463|185373|185448.2|185358.2|26
1737470460000|2025-01-21 14:41:00|185463.7|185373.7|185461|185371|185463.7|185373.7|185460.5|185370.5|24
1737470470000|2025-01-21 14:41:10|185460.6|185370.6|185432.5|185342.5|185460.6|185370.6|185431.8|185341.8|27
1737470480000|2025-01-21 14:41:20|185433.6|185343.6|185427.1|185337.1|185433.6|185343.6|185425.5|185335.5|28
1737470490000|2025-01-21 14:41:30|185427|185337|185449.8|185359.8|185451.7|185361.7|185424.6|185334.6|27
1737470500000|2025-01-21 14:41:40|185449.6|185359.6|185447.1|185357.1|185451.7|185361.7|185443.8|185353.8|16
1737470510000|2025-01-21 14:41:50|185448.2|185358.2|185447.5|185357.5|185457.3|185367.3|185447.3|185357.3|28
1737470520000|2025-01-21 14:42:00|185506.8|185416.8|185505|185415|185521.6|185431.6|185502.2|185412.2|17
1737470530000|2025-01-21 14:42:10|185504.8|185414.8|185522|185432|185522.4|185432.4|185504.7|185414.7|21
1737470540000|2025-01-21 14:42:20|185510.1|185420.1|185514.8|185424.8|185514.8|185424.8|185507.7|185417.7|23
1737470550000|2025-01-21 14:42:30|185512.6|185422.6|185514.2|185424.2|185516.1|185426.1|185511.2|185421.2|24
1737470560000|2025-01-21 14:42:40|185515.3|185425.3|185515.9|185425.9|185516.7|185426.7|185514.9|185424.9|13
1737470570000|2025-01-21 14:42:50|185515.7|185425.7|185514.3|185424.3|185516.5|185426.5|185511.8|185421.8|14
1737470580000|2025-01-21 14:43:00|185512.7|185422.7|185517.8|185427.8|185517.8|185427.8|185506.7|185416.7|21
1737470590000|2025-01-21 14:43:10|185517.5|185427.5|185516.8|185426.8|185518.5|185428.5|185516.8|185426.8|10
1737470600000|2025-01-21 14:43:20|185516.5|185426.5|185514.8|185424.8|185518.1|185428.1|185514.7|185424.7|14
1737470610000|2025-01-21 14:43:30|185514.9|185424.9|185530|185440|185555.9|185465.9|185514.9|185424.9|24
1737470620000|2025-01-21 14:43:40|185528.6|185438.6|185524.3|185434.3|185537|185447|185511.7|185421.7|26
1737470630000|2025-01-21 14:43:50|185521.9|185431.9|185522.4|185432.4|185523.6|185433.6|185518.3|185428.3|25
1737470640000|2025-01-21 14:44:00|185525|185435|185519.4|185429.4|185525.9|185435.9|185514.7|185424.7|17
1737470650000|2025-01-21 14:44:10|185520.8|185430.8|185530.2|185440.2|185534.3|185444.3|185520.8|185430.8|20
1737470660000|2025-01-21 14:44:20|185529.8|185439.8|185527.9|185437.9|185529.8|185439.8|185527.8|185437.8|9
1737470670000|2025-01-21 14:44:30|185528.4|185438.4|185531.7|185441.7|185535.7|185445.7|185519.4|185429.4|19
1737470680000|2025-01-21 14:44:40|185531.5|185441.5|185517.8|185427.8|185531.5|185441.5|185511.4|185421.4|31
1737470690000|2025-01-21 14:44:50|185511.3|185421.3|185509.4|185419.4|185512.9|185422.9|185507.7|185417.7|20
1737470700000|2025-01-21 14:45:00|185509.1|185419.1|185509.8|185419.8|185517|185427|185508.6|185418.6|21
1737470710000|2025-01-21 14:45:10|185507.7|185417.7|185517.9|185427.9|185517.9|185427.9|185507.7|185417.7|20
1737470720000|2025-01-21 14:45:20|185517.1|185427.1|185517.8|185427.8|185522.3|185432.3|185515.4|185425.4|23
1737470730000|2025-01-21 14:45:30|185515.1|185425.1|185523.8|185433.8|185525|185435|185515.1|185425.1|22
1737470740000|2025-01-21 14:45:40|185522.6|185432.6|185537.2|185447.2|185548.4|185458.4|185522.6|185432.6|26
1737470750000|2025-01-21 14:45:50|185536|185446|185483|185393|185539.5|185449.5|185478.1|185388.1|29
1737470760000|2025-01-21 14:46:00|185460.2|185370.2|185463.7|185373.7|185476.2|185386.2|185454|185364|30
1737470770000|2025-01-21 14:46:10|185465.2|185375.2|185477.1|185387.1|185477.1|185387.1|185463|185373|16
1737470780000|2025-01-21 14:46:20|185476.6|185386.6|185449.3|185359.3|185476.6|185386.6|185449.3|185359.3|19
1737470790000|2025-01-21 14:46:30|185450.1|185360.1|185449.2|185359.2|185450.7|185360.7|185449.1|185359.1|9
1737470800000|2025-01-21 14:46:40|185447.8|185357.8|185440.5|185350.5|185447.9|185357.9|185440.5|185350.5|12
1737470810000|2025-01-21 14:46:50|185442.6|185352.6|185393.6|185303.6|185448.3|185358.3|185393.3|185303.3|20
1737470820000|2025-01-21 14:47:00|185393.9|185303.9|185372.3|185282.3|185393.9|185303.9|185366.6|185276.6|36
1737470830000|2025-01-21 14:47:10|185370.6|185280.6|185375.8|185285.8|185385.8|185295.8|185367|185277|34
1737470840000|2025-01-21 14:47:20|185375.5|185285.5|185321.4|185231.4|185375.5|185285.5|185319.6|185229.6|24
1737470850000|2025-01-21 14:47:30|185320|185230|185366.6|185276.6|185367.4|185277.4|185314.7|185224.7|28
1737470860000|2025-01-21 14:47:40|185367.6|185277.6|185355.2|185265.2|185367.8|185277.8|185350.1|185260.1|22
1737470870000|2025-01-21 14:47:50|185356|185266|185351|185261|185363|185273|185351|185261|32
1737470880000|2025-01-21 14:48:00|185350.8|185260.8|185362.7|185272.7|185365|185275|185350.8|185260.8|25
1737470890000|2025-01-21 14:48:10|185363.3|185273.3|185364.2|185274.2|185365.6|185275.6|185363.3|185273.3|18
1737470900000|2025-01-21 14:48:20|185364.3|185274.3|185363.7|185273.7|185368.8|185278.8|185363.7|185273.7|28
1737470910000|2025-01-21 14:48:30|185362.8|185272.8|185367.2|185277.2|185367.2|185277.2|185357.1|185267.1|17
1737470920000|2025-01-21 14:48:40|185365.7|185275.7|185364.6|185274.6|185366.4|185276.4|185361.3|185271.3|21
1737470930000|2025-01-21 14:48:50|185364|185274|185377|185287|185390|185300|185363.4|185273.4|31
1737470940000|2025-01-21 14:49:00|185373.1|185283.1|185378.2|185288.2|185380.4|185290.4|185365.7|185275.7|35
1737470950000|2025-01-21 14:49:10|185378|185288|185376.5|185286.5|185387.9|185297.9|185374.2|185284.2|23
1737470960000|2025-01-21 14:49:20|185377|185287|185416.8|185326.8|185416.8|185326.8|185377|185287|31
1737470970000|2025-01-21 14:49:30|185416.4|185326.4|185431.3|185341.3|185435|185345|185414.5|185324.5|33
1737470980000|2025-01-21 14:49:40|185431.5|185341.5|185403.4|185313.4|185431.5|185341.5|185403.4|185313.4|33
1737470990000|2025-01-21 14:49:50|185402.8|185312.8|185419.9|185329.9|185419.9|185329.9|185402.8|185312.8|25
1737471000000|2025-01-21 14:50:00|185426.5|185336.5|185429.5|185339.5|185437.7|185347.7|185425|185335|34
1737471010000|2025-01-21 14:50:10|185430.5|185340.5|185437.1|185347.1|185437.1|185347.1|185414.4|185324.4|29
1737471020000|2025-01-21 14:50:20|185440.3|185350.3|185454.7|185364.7|185458.2|185368.2|185440.3|185350.3|17
1737471030000|2025-01-21 14:50:30|185454.4|185364.4|185449|185359|185459.2|185369.2|185448.9|185358.9|28
1737471040000|2025-01-21 14:50:40|185448.8|185358.8|185451.7|185361.7|185452.7|185362.7|185448.8|185358.8|14
1737471050000|2025-01-21 14:50:50|185452|185362|185461.3|185371.3|185461.3|185371.3|185452|185362|18
1737471060000|2025-01-21 14:51:00|185461.1|185371.1|185451.3|185361.3|185466.6|185376.6|185436.6|185346.6|20
1737471070000|2025-01-21 14:51:10|185455.9|185365.9|185474|185384|185499|185409|185451.7|185361.7|30
1737471080000|2025-01-21 14:51:20|185472.5|185382.5|185476.7|185386.7|185479.4|185389.4|185469.7|185379.7|18
1737471090000|2025-01-21 14:51:30|185477.3|185387.3|185484.8|185394.8|185488.9|185398.9|185477.3|185387.3|31
1737471100000|2025-01-21 14:51:40|185485.5|185395.5|185489.3|185399.3|185489.6|185399.6|185485.5|185395.5|15
1737471110000|2025-01-21 14:51:50|185489.1|185399.1|185488.1|185398.1|185491.8|185401.8|185487|185397|12
1737471120000|2025-01-21 14:52:00|185487.8|185397.8|185515.9|185425.9|185520.3|185430.3|185481.2|185391.2|24
1737471130000|2025-01-21 14:52:10|185517.4|185427.4|185554.5|185464.5|185558.8|185468.8|185511.2|185421.2|30
1737471140000|2025-01-21 14:52:20|185555.7|185465.7|185514.7|185424.7|185558.7|185468.7|185514.7|185424.7|20
1737471150000|2025-01-21 14:52:30|185513.5|185423.5|185477.8|185387.8|185513.5|185423.5|185477.1|185387.1|30
1737471160000|2025-01-21 14:52:40|185477.7|185387.7|185471.6|185381.6|185477.9|185387.9|185468.6|185378.6|29
1737471170000|2025-01-21 14:52:50|185470.4|185380.4|185415.2|185325.2|185475.9|185385.9|185415.2|185325.2|32
1737471180000|2025-01-21 14:53:00|185416.3|185326.3|185399.2|185309.2|185416.3|185326.3|185395.5|185305.5|33
1737471190000|2025-01-21 14:53:10|185399.8|185309.8|185393.2|185303.2|185399.8|185309.8|185390.7|185300.7|24
1737471200000|2025-01-21 14:53:20|185394.3|185304.3|185546.7|185456.7|185546.7|185456.7|185392.6|185302.6|34
1737471210000|2025-01-21 14:53:30|185545.3|185455.3|185545.3|185455.3|185561.8|185471.8|185538.6|185448.6|28
1737471220000|2025-01-21 14:53:40|185545.4|185455.4|185525.2|185435.2|185545.4|185455.4|185525.2|185435.2|33
1737471230000|2025-01-21 14:53:50|185514.9|185424.9|185487.1|185397.1|185518.3|185428.3|185487.1|185397.1|30
1737471240000|2025-01-21 14:54:00|185485.3|185395.3|185488.5|185398.5|185488.5|185398.5|185483|185393|27
1737471250000|2025-01-21 14:54:10|185488.9|185398.9|185510.9|185420.9|185514.3|185424.3|185486.4|185396.4|23
1737471260000|2025-01-21 14:54:20|185511.1|185421.1|185507|185417|185518.8|185428.8|185505.6|185415.6|27
1737471270000|2025-01-21 14:54:30|185507.7|185417.7|185492|185402|185507.7|185417.7|185492|185402|20
1737471280000|2025-01-21 14:54:40|185487.9|185397.9|185503.2|185413.2|185511.1|185421.1|185487.9|185397.9|27
1737471290000|2025-01-21 14:54:50|185502.3|185412.3|185498.6|185408.6|185503.3|185413.3|185498.5|185408.5|22
1737471300000|2025-01-21 14:55:00|185487.6|185397.6|185470|185380|185487.6|185397.6|185469.7|185379.7|20
1737471310000|2025-01-21 14:55:10|185469.9|185379.9|185465.1|185375.1|185471.7|185381.7|185465.1|185375.1|19
1737471320000|2025-01-21 14:55:20|185465.3|185375.3|185471.8|185381.8|185473.2|185383.2|185463.2|185373.2|27
1737471330000|2025-01-21 14:55:30|185473.4|185383.4|185467|185377|185473.4|185383.4|185464.4|185374.4|22
1737471340000|2025-01-21 14:55:40|185467.3|185377.3|185409.8|185319.8|185467.4|185377.4|185393.2|185303.2|23
1737471350000|2025-01-21 14:55:50|185416.4|185326.4|185401.8|185311.8|185423.7|185333.7|185401.1|185311.1|37
1737471360000|2025-01-21 14:56:00|185400.4|185310.4|185375.8|185285.8|185400.4|185310.4|185368.7|185278.7|27
1737471370000|2025-01-21 14:56:10|185373.4|185283.4|185388.7|185298.7|185390.8|185300.8|185373.1|185283.1|26
1737471380000|2025-01-21 14:56:20|185389.2|185299.2|185447.3|185357.3|185448.9|185358.9|185389.2|185299.2|18
1737471390000|2025-01-21 14:56:30|185447.4|185357.4|185455.3|185365.3|185459.8|185369.8|185432.5|185342.5|32
1737471400000|2025-01-21 14:56:40|185456.8|185366.8|185480.9|185390.9|185482.6|185392.6|185456.8|185366.8|28
1737471410000|2025-01-21 14:56:50|185481.1|185391.1|185547.6|185457.6|185549.5|185459.5|185478.1|185388.1|27
1737471420000|2025-01-21 14:57:00|185548.6|185458.6|185537.2|185447.2|185552.8|185462.8|185537.2|185447.2|21
1737471430000|2025-01-21 14:57:10|185536.9|185446.9|185540.5|185450.5|185546.9|185456.9|185533.7|185443.7|23
1737471440000|2025-01-21 14:57:20|185544.3|185454.3|185562.9|185472.9|185562.9|185472.9|185544.3|185454.3|21
1737471450000|2025-01-21 14:57:30|185562.5|185472.5|185599.1|185509.1|185615.6|185525.6|185561.8|185471.8|22
1737471460000|2025-01-21 14:57:40|185598.5|185508.5|185610|185520|185614.4|185524.4|185594.5|185504.5|34
1737471470000|2025-01-21 14:57:50|185610.3|185520.3|185599.2|185509.2|185610.3|185520.3|185599.2|185509.2|23
1737471480000|2025-01-21 14:58:00|185599.3|185509.3|185606.8|185516.8|185614.3|185524.3|185598.1|185508.1|31
1737471490000|2025-01-21 14:58:10|185601.2|185511.2|185597.8|185507.8|185601.2|185511.2|185587.8|185497.8|32
1737471500000|2025-01-21 14:58:20|185592.8|185502.8|185597|185507|185597|185507|185592.8|185502.8|19
1737471510000|2025-01-21 14:58:30|185597.1|185507.1|185603.4|185513.4|185603.4|185513.4|185589.4|185499.4|21
1737471520000|2025-01-21 14:58:40|185614.3|185524.3|185589.4|185499.4|185619.5|185529.5|185582.5|185492.5|35
1737471530000|2025-01-21 14:58:50|185592.4|185502.4|185582.5|185492.5|185592.4|185502.4|185578.5|185488.5|37
1737471540000|2025-01-21 14:59:00|185585|185495|185577.7|185487.7|185595.9|185505.9|185576.5|185486.5|38
1737471550000|2025-01-21 14:59:10|185570.8|185480.8|185547.3|185457.3|185571.4|185481.4|185546.1|185456.1|29
1737471560000|2025-01-21 14:59:20|185545.7|185455.7|185561.5|185471.5|185561.8|185471.8|185544.1|185454.1|30
1737471570000|2025-01-21 14:59:30|185561.6|185471.6|185556.9|185466.9|185567.2|185477.2|185553.3|185463.3|30
1737471580000|2025-01-21 14:59:40|185557.7|185467.7|185531.1|185441.1|185560.3|185470.3|185531.1|185441.1|29
1737471590000|2025-01-21 14:59:50|185534|185444|185513.2|185423.2|185534.2|185444.2|185510.7|185420.7|31
1737471600000|2025-01-21 15:00:00|185525|185435|185492.3|185402.3|185525|185435|185480.5|185390.5|32
1737471610000|2025-01-21 15:00:10|185488.7|185398.7|185496.9|185406.9|185499.2|185409.2|185479.6|185389.6|35
1737471620000|2025-01-21 15:00:20|185497.1|185407.1|185510.8|185420.8|185521.3|185431.3|185494.4|185404.4|28
1737471630000|2025-01-21 15:00:30|185507.4|185417.4|185515.2|185425.2|185521.8|185431.8|185507.4|185417.4|18
1737471640000|2025-01-21 15:00:40|185518.6|185428.6|185483.7|185393.7|185518.6|185428.6|185474.2|185384.2|24
1737471650000|2025-01-21 15:00:50|185482.5|185392.5|185478.4|185388.4|185483.7|185393.7|185477.3|185387.3|24
1737471660000|2025-01-21 15:01:00|185474.2|185384.2|185448.9|185358.9|185476.7|185386.7|185448.7|185358.7|30
1737471670000|2025-01-21 15:01:10|185449.1|185359.1|185454.8|185364.8|185465.1|185375.1|185443.2|185353.2|28
1737471680000|2025-01-21 15:01:20|185452.1|185362.1|185406.6|185316.6|185452.1|185362.1|185406.6|185316.6|26
1737471690000|2025-01-21 15:01:30|185405.5|185315.5|185423.6|185333.6|185423.9|185333.9|185390.4|185300.4|37
1737471700000|2025-01-21 15:01:40|185423.8|185333.8|185431.6|185341.6|185437.2|185347.2|185423.3|185333.3|28
1737471710000|2025-01-21 15:01:50|185431.2|185341.2|185426.1|185336.1|185434.1|185344.1|185424.1|185334.1|26
1737471720000|2025-01-21 15:02:00|185427.6|185337.6|185443.2|185353.2|185446|185356|185427|185337|28
1737471730000|2025-01-21 15:02:10|185439.8|185349.8|185463.6|185373.6|185465.6|185375.6|185438.5|185348.5|32
1737471740000|2025-01-21 15:02:20|185464.7|185374.7|185456.3|185366.3|185464.7|185374.7|185454.6|185364.6|19
1737471750000|2025-01-21 15:02:30|185456.5|185366.5|185453.2|185363.2|185462.8|185372.8|185453.2|185363.2|17
1737471760000|2025-01-21 15:02:40|185449.5|185359.5|185430.8|185340.8|185452.9|185362.9|185430.8|185340.8|24
1737471770000|2025-01-21 15:02:50|185431.7|185341.7|185431.9|185341.9|185431.9|185341.9|185430.7|185340.7|16
1737471780000|2025-01-21 15:03:00|185431.8|185341.8|185430.8|185340.8|185443.3|185353.3|185430.8|185340.8|27
1737471790000|2025-01-21 15:03:10|185430.6|185340.6|185436.8|185346.8|185440.7|185350.7|185428.4|185338.4|19
1737471800000|2025-01-21 15:03:20|185430.8|185340.8|185423.5|185333.5|185437.4|185347.4|185423.5|185333.5|30
1737471810000|2025-01-21 15:03:30|185423.3|185333.3|185477.9|185387.9|185482.2|185392.2|185404.2|185314.2|33
1737471820000|2025-01-21 15:03:40|185477|185387|185487.5|185397.5|185487.5|185397.5|185473.6|185383.6|20
1737471830000|2025-01-21 15:03:50|185487.8|185397.8|185536.5|185446.5|185542.5|185452.5|185487.8|185397.8|22
1737471840000|2025-01-21 15:04:00|185534.6|185444.6|185532.6|185442.6|185538.6|185448.6|185531.8|185441.8|25
1737471850000|2025-01-21 15:04:10|185538.2|185448.2|185530.1|185440.1|185549.6|185459.6|185526.4|185436.4|30
1737471860000|2025-01-21 15:04:20|185530|185440|185500.7|185410.7|185531.9|185441.9|185500.7|185410.7|29
1737471870000|2025-01-21 15:04:30|185501.5|185411.5|185474.9|185384.9|185504.9|185414.9|185473.2|185383.2|32
1737471880000|2025-01-21 15:04:40|185474.7|185384.7|185457.6|185367.6|185475.8|185385.8|185455.5|185365.5|28
1737471890000|2025-01-21 15:04:50|185459|185369|185437.7|185347.7|185459|185369|185427.3|185337.3|31
1737471900000|2025-01-21 15:05:00|185437.6|185347.6|185448|185358|185459|185369|185437.6|185347.6|27
1737471910000|2025-01-21 15:05:10|185442.6|185352.6|185471.5|185381.5|185473|185383|185439.9|185349.9|32
1737471920000|2025-01-21 15:05:20|185469.5|185379.5|185410.2|185320.2|185469.5|185379.5|185410.2|185320.2|36
1737471930000|2025-01-21 15:05:30|185412.5|185322.5|185408.8|185318.8|185416.4|185326.4|185408.4|185318.4|20
1737471940000|2025-01-21 15:05:40|185408.5|185318.5|185414.6|185324.6|185417.5|185327.5|185408.5|185318.5|15
1737471950000|2025-01-21 15:05:50|185414.4|185324.4|185404.9|185314.9|185415.9|185325.9|185402.8|185312.8|19
1737471960000|2025-01-21 15:06:00|185412.9|185322.9|185393.2|185303.2|185412.9|185322.9|185389.7|185299.7|27
1737471970000|2025-01-21 15:06:10|185393.8|185303.8|185468.2|185378.2|185468.5|185378.5|185393.8|185303.8|34
1737471980000|2025-01-21 15:06:20|185468.4|185378.4|185556.6|185466.6|185556.6|185466.6|185468.4|185378.4|33
1737471990000|2025-01-21 15:06:30|185556.5|185466.5|185538.2|185448.2|185556.6|185466.6|185532.8|185442.8|34
1737472000000|2025-01-21 15:06:40|185538.5|185448.5|185532.7|185442.7|185552.1|185462.1|185532.7|185442.7|24
1737472010000|2025-01-21 15:06:50|185523.6|185433.6|185484.7|185394.7|185523.6|185433.6|185483.9|185393.9|25
1737472020000|2025-01-21 15:07:00|185484.9|185394.9|185491.7|185401.7|185491.9|185401.9|185483.7|185393.7|20
1737472030000|2025-01-21 15:07:10|185493.8|185403.8|185489.3|185399.3|185511.6|185421.6|185483.8|185393.8|24
1737472040000|2025-01-21 15:07:20|185489.2|185399.2|185510.8|185420.8|185514.3|185424.3|185481.9|185391.9|18
1737472050000|2025-01-21 15:07:30|185511.8|185421.8|185504.6|185414.6|185511.9|185421.9|185493.1|185403.1|22
1737472060000|2025-01-21 15:07:40|185504.4|185414.4|185494.8|185404.8|185504.4|185414.4|185488.8|185398.8|21
1737472070000|2025-01-21 15:07:50|185494.7|185404.7|185483|185393|185494.7|185404.7|185477.5|185387.5|22
1737472080000|2025-01-21 15:08:00|185477.9|185387.9|185475.2|185385.2|185477.9|185387.9|185473.6|185383.6|16
1737472090000|2025-01-21 15:08:10|185475.1|185385.1|185400.2|185310.2|185477.4|185387.4|185395.6|185305.6|17
1737472100000|2025-01-21 15:08:20|185403.3|185313.3|185415.9|185325.9|185420.8|185330.8|185401.4|185311.4|26
1737472110000|2025-01-21 15:08:30|185415.5|185325.5|185415.7|185325.7|185421.1|185331.1|185413.2|185323.2|24
1737472120000|2025-01-21 15:08:40|185413.9|185323.9|185419.2|185329.2|185442|185352|185413.9|185323.9|27
1737472130000|2025-01-21 15:08:50|185419.1|185329.1|185415|185325|185424.3|185334.3|185408.5|185318.5|28
1737472140000|2025-01-21 15:09:00|185417|185327|185433.8|185343.8|185438|185348|185413.9|185323.9|18
1737472150000|2025-01-21 15:09:10|185444.6|185354.6|185433.6|185343.6|185447.4|185357.4|185430.3|185340.3|19
1737472160000|2025-01-21 15:09:20|185434.2|185344.2|185446.6|185356.6|185447.9|185357.9|185433.3|185343.3|16
1737472170000|2025-01-21 15:09:30|185448.3|185358.3|185448.4|185358.4|185450.2|185360.2|185447.6|185357.6|14
1737472180000|2025-01-21 15:09:40|185446.5|185356.5|185442.8|185352.8|185449.1|185359.1|185440.8|185350.8|16
1737472190000|2025-01-21 15:09:50|185445.1|185355.1|185431.9|185341.9|185448.8|185358.8|185429.4|185339.4|15
1737472200000|2025-01-21 15:10:00|185431.6|185341.6|185434.5|185344.5|185439.7|185349.7|185413.7|185323.7|22
1737472210000|2025-01-21 15:10:10|185434.4|185344.4|185427|185337|185434.4|185344.4|185419.1|185329.1|17
1737472220000|2025-01-21 15:10:20|185426.4|185336.4|185321.6|185231.6|185426.4|185336.4|185321.1|185231.1|36
1737472230000|2025-01-21 15:10:30|185319.8|185229.8|185350.1|185260.1|185354.4|185264.4|185318.7|185228.7|37
1737472240000|2025-01-21 15:10:40|185350.6|185260.6|185352.4|185262.4|185365.8|185275.8|185347.9|185257.9|36
1737472250000|2025-01-21 15:10:50|185350.3|185260.3|185367.7|185277.7|185367.7|185277.7|185347.9|185257.9|34
1737472260000|2025-01-21 15:11:00|185367.1|185277.1|185362.1|185272.1|185368.3|185278.3|185361.8|185271.8|16
1737472270000|2025-01-21 15:11:10|185361.8|185271.8|185367.7|185277.7|185368.9|185278.9|185353.7|185263.7|26
1737472280000|2025-01-21 15:11:20|185365.4|185275.4|185352.2|185262.2|185367.4|185277.4|185352.2|185262.2|27
1737472290000|2025-01-21 15:11:30|185348|185258|185363.6|185273.6|185364.9|185274.9|185329|185239|31
1737472300000|2025-01-21 15:11:40|185361.6|185271.6|185366.4|185276.4|185367.7|185277.7|185359.6|185269.6|27
1737472310000|2025-01-21 15:11:50|185366.7|185276.7|185405.4|185315.4|185406.9|185316.9|185366.7|185276.7|29
1737472320000|2025-01-21 15:12:00|185406.9|185316.9|185436|185346|185438.6|185348.6|185405.3|185315.3|32
1737472330000|2025-01-21 15:12:10|185435.8|185345.8|185439.1|185349.1|185444.6|185354.6|185431.1|185341.1|32
1737472340000|2025-01-21 15:12:20|185442.1|185352.1|185439.1|185349.1|185453.1|185363.1|185428.6|185338.6|29
1737472350000|2025-01-21 15:12:30|185441.1|185351.1|185446.5|185356.5|185450.5|185360.5|185440.1|185350.1|27
1737472360000|2025-01-21 15:12:40|185452.2|185362.2|185468|185378|185479.8|185389.8|185447.4|185357.4|32
1737472370000|2025-01-21 15:12:50|185467.6|185377.6|185467.8|185377.8|185468.7|185378.7|185463.4|185373.4|17
1737472380000|2025-01-21 15:13:00|185460.9|185370.9|185492.6|185402.6|185494.9|185404.9|185455.9|185365.9|29
1737472390000|2025-01-21 15:13:10|185492.1|185402.1|185488.6|185398.6|185505.2|185415.2|185487.1|185397.1|29
1737472400000|2025-01-21 15:13:20|185488.9|185398.9|185483.6|185393.6|185490.8|185400.8|185476.5|185386.5|16
1737472410000|2025-01-21 15:13:30|185480.2|185390.2|185475.9|185385.9|185480.2|185390.2|185474.3|185384.3|25
1737472420000|2025-01-21 15:13:40|185476.1|185386.1|185457.2|185367.2|185476.8|185386.8|185454.8|185364.8|25
1737472430000|2025-01-21 15:13:50|185457.3|185367.3|185454.1|185364.1|185458.4|185368.4|185453.2|185363.2|20
1737472440000|2025-01-21 15:14:00|185454.7|185364.7|185368.6|185278.6|185454.7|185364.7|185366.4|185276.4|32
1737472450000|2025-01-21 15:14:10|185372.7|185282.7|185367.9|185277.9|185377.6|185287.6|185362.8|185272.8|36
1737472460000|2025-01-21 15:14:20|185365.5|185275.5|185370.5|185280.5|185372.2|185282.2|185346.7|185256.7|36
1737472470000|2025-01-21 15:14:30|185370.4|185280.4|185386.4|185296.4|185386.4|185296.4|185369.8|185279.8|17
1737472480000|2025-01-21 15:14:40|185386.1|185296.1|185375.7|185285.7|185386.1|185296.1|185375.7|185285.7|29
1737472490000|2025-01-21 15:14:50|185377.9|185287.9|185362.8|185272.8|185377.9|185287.9|185360.7|185270.7|31
1737472500000|2025-01-21 15:15:00|185360.6|185270.6|185369.7|185279.7|185378.8|185288.8|185359.7|185269.7|26
1737472510000|2025-01-21 15:15:10|185369.9|185279.9|185388|185298|185388|185298|185369.7|185279.7|31
1737472520000|2025-01-21 15:15:20|185388.3|185298.3|185357.3|185267.3|185389.5|185299.5|185354.2|185264.2|28
1737472530000|2025-01-21 15:15:30|185356.4|185266.4|185367.2|185277.2|185373.3|185283.3|185354.1|185264.1|29
1737472540000|2025-01-21 15:15:40|185365.4|185275.4|185355.2|185265.2|185367.3|185277.3|185355|185265|23
1737472550000|2025-01-21 15:15:50|185358.7|185268.7|185348|185258|185359.8|185269.8|185342|185252|31
1737472560000|2025-01-21 15:16:00|185346.2|185256.2|185344|185254|185349.8|185259.8|185325|185235|37
1737472570000|2025-01-21 15:16:10|185339.8|185249.8|185339.4|185249.4|185349.5|185259.5|185339.4|185249.4|26
1737472580000|2025-01-21 15:16:20|185339.1|185249.1|185387|185297|185387.2|185297.2|185338.7|185248.7|21
1737472590000|2025-01-21 15:16:30|185385.4|185295.4|185439.7|185349.7|185439.7|185349.7|185385.4|185295.4|24
1737472600000|2025-01-21 15:16:40|185439.4|185349.4|185447.9|185357.9|185455.6|185365.6|185438.9|185348.9|30
1737472610000|2025-01-21 15:16:50|185443.3|185353.3|185427|185337|185445.3|185355.3|185426.9|185336.9|23
1737472620000|2025-01-21 15:17:00|185429.4|185339.4|185449.3|185359.3|185455.4|185365.4|185429.4|185339.4|30
1737472630000|2025-01-21 15:17:10|185451.1|185361.1|185428.6|185338.6|185454.7|185364.7|185428.6|185338.6|27
1737472640000|2025-01-21 15:17:20|185428.7|185338.7|185389.1|185299.1|185432.3|185342.3|185387.5|185297.5|29
1737472650000|2025-01-21 15:17:30|185389.6|185299.6|185396.1|185306.1|185405|185315|185384.9|185294.9|26
1737472660000|2025-01-21 15:17:40|185396|185306|185356|185266|185402.4|185312.4|185355.9|185265.9|33
1737472670000|2025-01-21 15:17:50|185358.7|185268.7|185380.5|185290.5|185382.5|185292.5|185352.6|185262.6|28
1737472680000|2025-01-21 15:18:00|185380.2|185290.2|185378.7|185288.7|185380.2|185290.2|185376|185286|23
1737472690000|2025-01-21 15:18:10|185378.4|185288.4|185368.3|185278.3|185378.4|185288.4|185354.1|185264.1|30
1737472700000|2025-01-21 15:18:20|185371|185281|185379.2|185289.2|185412|185322|185371|185281|37
1737472710000|2025-01-21 15:18:30|185377.1|185287.1|185359.8|185269.8|185378.2|185288.2|185354|185264|28
1737472720000|2025-01-21 15:18:40|185359.3|185269.3|185365.2|185275.2|185369.9|185279.9|185357.3|185267.3|24
1737472730000|2025-01-21 15:18:50|185365.5|185275.5|185364.3|185274.3|185365.6|185275.6|185360|185270|21
1737472740000|2025-01-21 15:19:00|185361.2|185271.2|185322.8|185232.8|185362.6|185272.6|185318.2|185228.2|30
1737472750000|2025-01-21 15:19:10|185325.5|185235.5|185345.9|185255.9|185345.9|185255.9|185324.9|185234.9|28
1737472760000|2025-01-21 15:19:20|185345.3|185255.3|185360.9|185270.9|185364.8|185274.8|185344.5|185254.5|20
1737472770000|2025-01-21 15:19:30|185358|185268|185355.7|185265.7|185360.8|185270.8|185353.8|185263.8|18
1737472780000|2025-01-21 15:19:40|185358.3|185268.3|185342.9|185252.9|185359.3|185269.3|185342.9|185252.9|25
1737472790000|2025-01-21 15:19:50|185343.1|185253.1|185331.9|185241.9|185353.3|185263.3|185330|185240|15
1737472800000|2025-01-21 15:20:00|185329.2|185239.2|185322.6|185232.6|185337|185247|185322.6|185232.6|19
1737472810000|2025-01-21 15:20:10|185320.4|185230.4|185299.8|185209.8|185328.3|185238.3|185298|185208|34
1737472820000|2025-01-21 15:20:20|185299.1|185209.1|185343.9|185253.9|185343.9|185253.9|185297|185207|36
1737472830000|2025-01-21 15:20:30|185343.5|185253.5|185382.2|185292.2|185383.6|185293.6|185343.5|185253.5|36
1737472840000|2025-01-21 15:20:40|185383.7|185293.7|185383.6|185293.6|185390.7|185300.7|185381.9|185291.9|28
1737472850000|2025-01-21 15:20:50|185383.7|185293.7|185389.1|185299.1|185390.1|185300.1|185370.7|185280.7|33
1737472860000|2025-01-21 15:21:00|185391.9|185301.9|185417.7|185327.7|185419.8|185329.8|185389.4|185299.4|30
1737472870000|2025-01-21 15:21:10|185414.9|185324.9|185454.2|185364.2|185454.2|185364.2|185414.6|185324.6|33
1737472880000|2025-01-21 15:21:20|185452.9|185362.9|185394.2|185304.2|185453.7|185363.7|185394.2|185304.2|30
1737472890000|2025-01-21 15:21:30|185394.3|185304.3|185394.1|185304.1|185396.3|185306.3|185387.5|185297.5|16
1737472900000|2025-01-21 15:21:40|185391.8|185301.8|185397|185307|185397.5|185307.5|185391.2|185301.2|19
1737472910000|2025-01-21 15:21:50|185397.2|185307.2|185408.8|185318.8|185412.4|185322.4|185393.8|185303.8|18
1737472920000|2025-01-21 15:22:00|185410.9|185320.9|185416.9|185326.9|185416.9|185326.9|185405.4|185315.4|20
1737472930000|2025-01-21 15:22:10|185417|185327|185400.8|185310.8|185418.8|185328.8|185400.8|185310.8|24
1737472940000|2025-01-21 15:22:20|185403.8|185313.8|185297.2|185207.2|185403.9|185313.9|185297.2|185207.2|28
1737472950000|2025-01-21 15:22:30|185297.1|185207.1|185286.4|185196.4|185297.8|185207.8|185279.5|185189.5|39
1737472960000|2025-01-21 15:22:40|185286.1|185196.1|185293.1|185203.1|185298.9|185208.9|185286.1|185196.1|29
1737472970000|2025-01-21 15:22:50|185292.4|185202.4|185304.6|185214.6|185305|185215|185291.3|185201.3|26
1737472980000|2025-01-21 15:23:00|185306.1|185216.1|185300.6|185210.6|185306.3|185216.3|185300.4|185210.4|23
1737472990000|2025-01-21 15:23:10|185298.8|185208.8|185281.1|185191.1|185298.8|185208.8|185281.1|185191.1|19
1737473000000|2025-01-21 15:23:20|185281.2|185191.2|185298.4|185208.4|185303.5|185213.5|185280.7|185190.7|30
1737473010000|2025-01-21 15:23:30|185298.6|185208.6|185287.6|185197.6|185305.9|185215.9|185280.3|185190.3|29
1737473020000|2025-01-21 15:23:40|185282.8|185192.8|185272.9|185182.9|185286.2|185196.2|185268.5|185178.5|37
1737473030000|2025-01-21 15:23:50|185277.7|185187.7|185298|185208|185303|185213|185271.9|185181.9|37
1737473040000|2025-01-21 15:24:00|185300.2|185210.2|185310.3|185220.3|185313.6|185223.6|185297.1|185207.1|24
1737473050000|2025-01-21 15:24:10|185310.1|185220.1|185285.9|185195.9|185314.2|185224.2|185285.9|185195.9|28
1737473060000|2025-01-21 15:24:20|185283.1|185193.1|185283.4|185193.4|185286|185196|185273.5|185183.5|35
1737473070000|2025-01-21 15:24:30|185283.7|185193.7|185302.7|185212.7|185309.9|185219.9|185278.1|185188.1|26
1737473080000|2025-01-21 15:24:40|185306.9|185216.9|185308.9|185218.9|185310.7|185220.7|185305.7|185215.7|16
1737473090000|2025-01-21 15:24:50|185311.8|185221.8|185371.3|185281.3|185371.3|185281.3|185308.8|185218.8|28
1737473100000|2025-01-21 15:25:00|185364.8|185274.8|185369.3|185279.3|185371.1|185281.1|185356.3|185266.3|27
1737473110000|2025-01-21 15:25:10|185368.7|185278.7|185362.3|185272.3|185368.7|185278.7|185360.4|185270.4|22
1737473120000|2025-01-21 15:25:20|185362.2|185272.2|185379.8|185289.8|185379.8|185289.8|185361.7|185271.7|19
1737473130000|2025-01-21 15:25:30|185383.5|185293.5|185351.7|185261.7|185383.5|185293.5|185348.3|185258.3|33
1737473140000|2025-01-21 15:25:40|185352.8|185262.8|185341.2|185251.2|185353|185263|185340.7|185250.7|20
1737473150000|2025-01-21 15:25:50|185344.3|185254.3|185342.7|185252.7|185344.6|185254.6|185340|185250|14
1737473160000|2025-01-21 15:26:00|185318.8|185228.8|185309.1|185219.1|185325.6|185235.6|185308|185218|31
1737473170000|2025-01-21 15:26:10|185310.1|185220.1|185313.7|185223.7|185314|185224|185307.3|185217.3|25
1737473180000|2025-01-21 15:26:20|185313.6|185223.6|185312.7|185222.7|185314.9|185224.9|185310.8|185220.8|21
1737473190000|2025-01-21 15:26:30|185312.4|185222.4|185269.8|185179.8|185313.7|185223.7|185267.5|185177.5|20
1737473200000|2025-01-21 15:26:40|185270.1|185180.1|185256.1|185166.1|185270.1|185180.1|185248.1|185158.1|28
1737473210000|2025-01-21 15:26:50|185256.5|185166.5|185244.1|185154.1|185264.8|185174.8|185244.1|185154.1|25
1737473220000|2025-01-21 15:27:00|185247.7|185157.7|185244.3|185154.3|185253.5|185163.5|185242.1|185152.1|29
1737473230000|2025-01-21 15:27:10|185244.6|185154.6|185217|185127|185244.6|185154.6|185215.5|185125.5|27
1737473240000|2025-01-21 15:27:20|185216.4|185126.4|185224.9|185134.9|185231.7|185141.7|185214.4|185124.4|26
1737473250000|2025-01-21 15:27:30|185223.7|185133.7|185214.7|185124.7|185225|185135|185210.5|185120.5|24
1737473260000|2025-01-21 15:27:40|185216.2|185126.2|185217.2|185127.2|185221.8|185131.8|185209.5|185119.5|19
1737473270000|2025-01-21 15:27:50|185217.4|185127.4|185212.1|185122.1|185218.7|185128.7|185211.4|185121.4|18
1737473280000|2025-01-21 15:28:00|185212.6|185122.6|185210.3|185120.3|185212.7|185122.7|185203.3|185113.3|27
1737473290000|2025-01-21 15:28:10|185206.3|185116.3|185205.3|185115.3|185213.3|185123.3|185203.6|185113.6|23
1737473300000|2025-01-21 15:28:20|185203.9|185113.9|185219|185129|185221|185131|185203.9|185113.9|20
1737473310000|2025-01-21 15:28:30|185216.4|185126.4|185214.9|185124.9|185216.9|185126.9|185211.6|185121.6|28
1737473320000|2025-01-21 15:28:40|185215.1|185125.1|185216.8|185126.8|185253.6|185163.6|185215.1|185125.1|28
1737473330000|2025-01-21 15:28:50|185215.7|185125.7|185207.2|185117.2|185219.3|185129.3|185207.2|185117.2|19
1737473340000|2025-01-21 15:29:00|185204.2|185114.2|185206.2|185116.2|185208.1|185118.1|185204|185114|24
1737473350000|2025-01-21 15:29:10|185206.1|185116.1|185230.3|185140.3|185230.3|185140.3|185204.6|185114.6|24
1737473360000|2025-01-21 15:29:20|185231.5|185141.5|185254.8|185164.8|185261.3|185171.3|185231.5|185141.5|32
1737473370000|2025-01-21 15:29:30|185259.1|185169.1|185308.3|185218.3|185310.1|185220.1|185259.1|185169.1|27
1737473380000|2025-01-21 15:29:40|185309.2|185219.2|185355.2|185265.2|185355.2|185265.2|185309.2|185219.2|35
1737473390000|2025-01-21 15:29:50|185355.5|185265.5|185353.1|185263.1|185373.2|185283.2|185349.3|185259.3|32
1737473400000|2025-01-21 15:30:00|185355|185265|185365.3|185275.3|185380.3|185290.3|185354.6|185264.6|34
1737473410000|2025-01-21 15:30:10|185363.7|185273.7|185373.6|185283.6|185373.6|185283.6|185361.3|185271.3|34
1737473420000|2025-01-21 15:30:20|185373.3|185283.3|185365.2|185275.2|185374|185284|185361.1|185271.1|29
1737473430000|2025-01-21 15:30:30|185365|185275|185360.2|185270.2|185365.1|185275.1|185360|185270|9
1737473440000|2025-01-21 15:30:40|185360|185270|185370.8|185280.8|185374.1|185284.1|185335|185245|26
1737473450000|2025-01-21 15:30:50|185370.9|185280.9|185373.9|185283.9|185376.5|185286.5|185370.3|185280.3|30
1737473460000|2025-01-21 15:31:00|185372.2|185282.2|185367.6|185277.6|185381.4|185291.4|185364.1|185274.1|28
1737473470000|2025-01-21 15:31:10|185368.9|185278.9|185393.4|185303.4|185393.4|185303.4|185364|185274|32
1737473480000|2025-01-21 15:31:20|185394.2|185304.2|185406.3|185316.3|185406.6|185316.6|185394.2|185304.2|14
1737473490000|2025-01-21 15:31:30|185406.6|185316.6|185406.7|185316.7|185407|185317|185406.6|185316.6|4
1737473500000|2025-01-21 15:31:40|185406.8|185316.8|185431.9|185341.9|185434.3|185344.3|185406.8|185316.8|10
1737473510000|2025-01-21 15:31:50|185431.8|185341.8|185443.5|185353.5|185443.5|185353.5|185430.8|185340.8|25
1737473520000|2025-01-21 15:32:00|185448.5|185358.5|185447.2|185357.2|185450|185360|185444.8|185354.8|36
1737473530000|2025-01-21 15:32:10|185448|185358|185446.7|185356.7|185449.9|185359.9|185445.2|185355.2|21
1737473540000|2025-01-21 15:32:20|185447.2|185357.2|185425.3|185335.3|185447.2|185357.2|185425.1|185335.1|23
1737473550000|2025-01-21 15:32:30|185427.8|185337.8|185400.2|185310.2|185427.8|185337.8|185400.2|185310.2|17
1737473560000|2025-01-21 15:32:40|185400.5|185310.5|185399|185309|185400.5|185310.5|185398.9|185308.9|5
1737473570000|2025-01-21 15:32:50|185398.6|185308.6|185336.3|185246.3|185398.6|185308.6|185335.7|185245.7|34
1737473580000|2025-01-21 15:33:00|185335.6|185245.6|185330.2|185240.2|185335.6|185245.6|185328.8|185238.8|25
1737473590000|2025-01-21 15:33:10|185331.2|185241.2|185328.4|185238.4|185336.9|185246.9|185328.2|185238.2|22
1737473600000|2025-01-21 15:33:20|185329.5|185239.5|185330.6|185240.6|185330.9|185240.9|185328.7|185238.7|21
1737473610000|2025-01-21 15:33:30|185325|185235|185326.6|185236.6|185330|185240|185322.3|185232.3|24
1737473620000|2025-01-21 15:33:40|185324.8|185234.8|185341.9|185251.9|185341.9|185251.9|185324|185234|29
1737473630000|2025-01-21 15:33:50|185340.7|185250.7|185321.8|185231.8|185356.8|185266.8|185321|185231|22
1737473640000|2025-01-21 15:34:00|185322.1|185232.1|185366.6|185276.6|185367.2|185277.2|185322|185232|25
1737473650000|2025-01-21 15:34:10|185366.4|185276.4|185366.4|185276.4|185367.4|185277.4|185358.7|185268.7|26
1737473660000|2025-01-21 15:34:20|185366.7|185276.7|185367|185277|185367.8|185277.8|185366.7|185276.7|8
1737473670000|2025-01-21 15:34:30|185366.8|185276.8|185365.9|185275.9|185366.8|185276.8|185365.5|185275.5|8
1737473680000|2025-01-21 15:34:40|185365.4|185275.4|185340.4|185250.4|185365.4|185275.4|185340.4|185250.4|24
1737473690000|2025-01-21 15:34:50|185339.2|185249.2|185337.4|185247.4|185341.6|185251.6|185337.4|185247.4|17
1737473700000|2025-01-21 15:35:00|185336.8|185246.8|185336|185246|185340.4|185250.4|185336|185246|20
1737473710000|2025-01-21 15:35:10|185335.9|185245.9|185320.7|185230.7|185336.4|185246.4|185320.3|185230.3|10
1737473720000|2025-01-21 15:35:20|185323.1|185233.1|185331.1|185241.1|185333.1|185243.1|185309.4|185219.4|30
1737473730000|2025-01-21 15:35:30|185331.5|185241.5|185296.5|185206.5|185333.1|185243.1|185294|185204|26
1737473740000|2025-01-21 15:35:40|185296.3|185206.3|185289.9|185199.9|185296.3|185206.3|185288.9|185198.9|22
1737473750000|2025-01-21 15:35:50|185291.4|185201.4|185287.4|185197.4|185293|185203|185286.8|185196.8|24
1737473760000|2025-01-21 15:36:00|185290.3|185200.3|185294|185204|185296.9|185206.9|185290.3|185200.3|14
1737473770000|2025-01-21 15:36:10|185293.5|185203.5|185215|185125|185293.5|185203.5|185215|185125|30
1737473780000|2025-01-21 15:36:20|185214.2|185124.2|185233.9|185143.9|185240.2|185150.2|185214.2|185124.2|31
1737473790000|2025-01-21 15:36:30|185235.1|185145.1|185249.2|185159.2|185264.8|185174.8|185235.1|185145.1|30
1737473800000|2025-01-21 15:36:40|185249.1|185159.1|185278.2|185188.2|185278.4|185188.4|185244.3|185154.3|30
1737473810000|2025-01-21 15:36:50|185278.8|185188.8|185273|185183|185279.9|185189.9|185267.8|185177.8|25
1737473820000|2025-01-21 15:37:00|185269.2|185179.2|185273|185183|185292.5|185202.5|185269.2|185179.2|31
1737473830000|2025-01-21 15:37:10|185273.7|185183.7|185286|185196|185290.8|185200.8|185273.3|185183.3|26
1737473840000|2025-01-21 15:37:20|185286.1|185196.1|185269.9|185179.9|185290.6|185200.6|185263.4|185173.4|26
1737473850000|2025-01-21 15:37:30|185272.7|185182.7|185263.5|185173.5|185276.9|185186.9|185263.5|185173.5|27
1737473860000|2025-01-21 15:37:40|185262.1|185172.1|185214.8|185124.8|185265.1|185175.1|185214.8|185124.8|29
1737473870000|2025-01-21 15:37:50|185213.9|185123.9|185209.5|185119.5|185215.7|185125.7|185209.2|185119.2|27
1737473880000|2025-01-21 15:38:00|185211|185121|185200|185110|185218.6|185128.6|185200|185110|33
1737473890000|2025-01-21 15:38:10|185201.7|185111.7|185204.8|185114.8|185209.9|185119.9|185197.9|185107.9|28
1737473900000|2025-01-21 15:38:20|185200.6|185110.6|185197.2|185107.2|185200.6|185110.6|185197.1|185107.1|18
1737473910000|2025-01-21 15:38:30|185198.3|185108.3|185209.9|185119.9|185213.9|185123.9|185196.3|185106.3|30
1737473920000|2025-01-21 15:38:40|185210.1|185120.1|185204.1|185114.1|185212.6|185122.6|185201.4|185111.4|28
1737473930000|2025-01-21 15:38:50|185202.2|185112.2|185186.2|185096.2|185203.5|185113.5|185186.2|185096.2|30
1737473940000|2025-01-21 15:39:00|185187.7|185097.7|185178.5|185088.5|185191.8|185101.8|185175.4|185085.4|30
1737473950000|2025-01-21 15:39:10|185178.8|185088.8|185206.1|185116.1|185206.1|185116.1|185178.5|185088.5|16
1737473960000|2025-01-21 15:39:20|185203.8|185113.8|185205.1|185115.1|185211.5|185121.5|185202.8|185112.8|20
1737473970000|2025-01-21 15:39:30|185204.9|185114.9|185203.8|185113.8|185207.3|185117.3|185188.7|185098.7|28
1737473980000|2025-01-21 15:39:40|185206.5|185116.5|185206.7|185116.7|185207.7|185117.7|185190.5|185100.5|20
1737473990000|2025-01-21 15:39:50|185206.9|185116.9|185217.1|185127.1|185221|185131|185206.9|185116.9|21
1737474000000|2025-01-21 15:40:00|185216.6|185126.6|185197.5|185107.5|185216.7|185126.7|185194.1|185104.1|31
1737474010000|2025-01-21 15:40:10|185197.2|185107.2|185190.3|185100.3|185206.5|185116.5|185187.9|185097.9|20
1737474020000|2025-01-21 15:40:20|185183|185093|185178.7|185088.7|185186.2|185096.2|185172.9|185082.9|27
1737474030000|2025-01-21 15:40:30|185179.1|185089.1|185179.6|185089.6|185182.1|185092.1|185176.5|185086.5|25
1737474040000|2025-01-21 15:40:40|185179.5|185089.5|185194.6|185104.6|185198.7|185108.7|185177.3|185087.3|28
1737474050000|2025-01-21 15:40:50|185194.4|185104.4|185210.6|185120.6|185210.6|185120.6|185191.9|185101.9|23
1737474060000|2025-01-21 15:41:00|185215|185125|185227.7|185137.7|185229.5|185139.5|185215|185125|24
1737474070000|2025-01-21 15:41:10|185227.8|185137.8|185180.3|185090.3|185230.1|185140.1|185180.3|185090.3|30
1737474080000|2025-01-21 15:41:20|185181.1|185091.1|185180.4|185090.4|185182.4|185092.4|185169.8|185079.8|29
1737474090000|2025-01-21 15:41:30|185179.9|185089.9|185132.9|185042.9|185179.9|185089.9|185132.9|185042.9|32
1737474100000|2025-01-21 15:41:40|185135.4|185045.4|185137.2|185047.2|185138.2|185048.2|185131.4|185041.4|21
1737474110000|2025-01-21 15:41:50|185137.1|185047.1|185138.1|185048.1|185142.3|185052.3|185133.4|185043.4|20
1737474120000|2025-01-21 15:42:00|185137.8|185047.8|185143.6|185053.6|185143.6|185053.6|185135|185045|20
1737474130000|2025-01-21 15:42:10|185144.8|185054.8|185139.1|185049.1|185151.6|185061.6|185133.6|185043.6|22
1737474140000|2025-01-21 15:42:20|185139.3|185049.3|185141.1|185051.1|185141.4|185051.4|185138.6|185048.6|22
1737474150000|2025-01-21 15:42:30|185139.4|185049.4|185139.1|185049.1|185141.2|185051.2|185137.5|185047.5|17
1737474160000|2025-01-21 15:42:40|185138.9|185048.9|185128.8|185038.8|185138.9|185048.9|185128.4|185038.4|22
1737474170000|2025-01-21 15:42:50|185128.5|185038.5|185126.8|185036.8|185128.7|185038.7|185125.2|185035.2|17
1737474180000|2025-01-21 15:43:00|185126.9|185036.9|185138.7|185048.7|185142.7|185052.7|185124.7|185034.7|26
1737474190000|2025-01-21 15:43:10|185138.6|185048.6|185132.9|185042.9|185139.8|185049.8|185132.9|185042.9|18
1737474200000|2025-01-21 15:43:20|185135.5|185045.5|185165.2|185075.2|185168.9|185078.9|185135.2|185045.2|25
1737474210000|2025-01-21 15:43:30|185167.3|185077.3|185167|185077|185172.4|185082.4|185164.3|185074.3|23
1737474220000|2025-01-21 15:43:40|185169.9|185079.9|185179.8|185089.8|185179.8|185089.8|185168.1|185078.1|30
1737474230000|2025-01-21 15:43:50|185178.6|185088.6|185192.9|185102.9|185193.4|185103.4|185178.6|185088.6|30
1737474240000|2025-01-21 15:44:00|185194.2|185104.2|185211.2|185121.2|185211.2|185121.2|185191.6|185101.6|33
1737474250000|2025-01-21 15:44:10|185211.5|185121.5|185212.3|185122.3|185216.6|185126.6|185211.5|185121.5|18
1737474260000|2025-01-21 15:44:20|185211.8|185121.8|185202.4|185112.4|185212.8|185122.8|185199.2|185109.2|26
1737474270000|2025-01-21 15:44:30|185200.9|185110.9|185206.4|185116.4|185207.8|185117.8|185200.9|185110.9|29
1737474280000|2025-01-21 15:44:40|185206.7|185116.7|185218.8|185128.8|185220.2|185130.2|185206.7|185116.7|23
1737474290000|2025-01-21 15:44:50|185220.4|185130.4|185205.5|185115.5|185220.4|185130.4|185204.6|185114.6|12
1737474300000|2025-01-21 15:45:00|185205.3|185115.3|185202.4|185112.4|185210.3|185120.3|185198.7|185108.7|29
1737474310000|2025-01-21 15:45:10|185202.3|185112.3|185177.6|185087.6|185202.3|185112.3|185177.6|185087.6|18
1737474320000|2025-01-21 15:45:20|185172.5|185082.5|185174.6|185084.6|185177.7|185087.7|185153.6|185063.6|30
1737474330000|2025-01-21 15:45:30|185174.4|185084.4|185178.5|185088.5|185184.7|185094.7|185172.3|185082.3|18
1737474340000|2025-01-21 15:45:40|185178.6|185088.6|185162.5|185072.5|185186.9|185096.9|185162.5|185072.5|25
1737474350000|2025-01-21 15:45:50|185162.4|185072.4|185171|185081|185179|185089|185162.4|185072.4|24
1737474360000|2025-01-21 15:46:00|185172.6|185082.6|185165.9|185075.9|185174.2|185084.2|185164.5|185074.5|16
1737474370000|2025-01-21 15:46:10|185163.9|185073.9|185146.2|185056.2|185165.5|185075.5|185136.3|185046.3|22
1737474380000|2025-01-21 15:46:20|185144.5|185054.5|185133.3|185043.3|185155.2|185065.2|185133|185043|29
1737474390000|2025-01-21 15:46:30|185133|185043|185166|185076|185166|185076|185132.4|185042.4|23
1737474400000|2025-01-21 15:46:40|185166.1|185076.1|185166.8|185076.8|185175|185085|185157.1|185067.1|18
1737474410000|2025-01-21 15:46:50|185166.6|185076.6|185167.2|185077.2|185171.6|185081.6|185155.1|185065.1|18
1737474420000|2025-01-21 15:47:00|185167.8|185077.8|185164.4|185074.4|185172.9|185082.9|185164.4|185074.4|20
1737474430000|2025-01-21 15:47:10|185166.6|185076.6|185144.3|185054.3|185172.4|185082.4|185144.2|185054.2|22
1737474440000|2025-01-21 15:47:20|185144.4|185054.4|185138.2|185048.2|185151.3|185061.3|185138.2|185048.2|22
1737474450000|2025-01-21 15:47:30|185137.8|185047.8|185172.3|185082.3|185173.7|185083.7|185136.2|185046.2|25
1737474460000|2025-01-21 15:47:40|185171.5|185081.5|185166.2|185076.2|185177.3|185087.3|185166.2|185076.2|29
1737474470000|2025-01-21 15:47:50|185167.3|185077.3|185165.8|185075.8|185171.1|185081.1|185162.1|185072.1|20
1737474480000|2025-01-21 15:48:00|185162.5|185072.5|185161|185071|185165.7|185075.7|185159.9|185069.9|19
1737474490000|2025-01-21 15:48:10|185160|185070|185132.7|185042.7|185167.2|185077.2|185131|185041|28
1737474500000|2025-01-21 15:48:20|185132.8|185042.8|185138.5|185048.5|185138.7|185048.7|185128.9|185038.9|30
1737474510000|2025-01-21 15:48:30|185139.1|185049.1|185121.8|185031.8|185145.2|185055.2|185121.7|185031.7|20
1737474520000|2025-01-21 15:48:40|185126.4|185036.4|185139|185049|185146.8|185056.8|185125.8|185035.8|20
1737474530000|2025-01-21 15:48:50|185138.8|185048.8|185177.7|185087.7|185179.1|185089.1|185137|185047|21
1737474540000|2025-01-21 15:49:00|185177.8|185087.8|185171.1|185081.1|185178.7|185088.7|185165.4|185075.4|32
1737474550000|2025-01-21 15:49:10|185171.5|185081.5|185158.2|185068.2|185171.5|185081.5|185154.2|185064.2|17
1737474560000|2025-01-21 15:49:20|185158.4|185068.4|185150.8|185060.8|185158.4|185068.4|185141.1|185051.1|24
1737474570000|2025-01-21 15:49:30|185150.7|185060.7|185147.1|185057.1|185151.7|185061.7|185146.6|185056.6|24
1737474580000|2025-01-21 15:49:40|185148.1|185058.1|185153.8|185063.8|185166.4|185076.4|185147.6|185057.6|25
1737474590000|2025-01-21 15:49:50|185151.7|185061.7|185148.4|185058.4|185151.9|185061.9|185145.7|185055.7|26
1737474600000|2025-01-21 15:50:00|185148.3|185058.3|185158.2|185068.2|185160.7|185070.7|185147.9|185057.9|25
1737474610000|2025-01-21 15:50:10|185155.2|185065.2|185140|185050|185155.2|185065.2|185139.1|185049.1|22
1737474620000|2025-01-21 15:50:20|185140.8|185050.8|185128.2|185038.2|185140.8|185050.8|185126.8|185036.8|17
1737474630000|2025-01-21 15:50:30|185127.5|185037.5|185161.4|185071.4|185164.5|185074.5|185127.5|185037.5|27
1737474640000|2025-01-21 15:50:40|185162.1|185072.1|185160.6|185070.6|185164.7|185074.7|185157.2|185067.2|20
1737474650000|2025-01-21 15:50:50|185157.8|185067.8|185153|185063|185165.6|185075.6|185148.8|185058.8|19
1737474660000|2025-01-21 15:51:00|185152.7|185062.7|185174.7|185084.7|185179.2|185089.2|185152.1|185062.1|28
1737474670000|2025-01-21 15:51:10|185175.9|185085.9|185174.8|185084.8|185176.6|185086.6|185168.9|185078.9|20
1737474680000|2025-01-21 15:51:20|185175.2|185085.2|185196.5|185106.5|185214.4|185124.4|185172.3|185082.3|27
1737474690000|2025-01-21 15:51:30|185196.7|185106.7|185200|185110|185209.4|185119.4|185196|185106|29
1737474700000|2025-01-21 15:51:40|185201|185111|185194.5|185104.5|185202.9|185112.9|185189.4|185099.4|24
1737474710000|2025-01-21 15:51:50|185198.6|185108.6|185204.8|185114.8|185208.9|185118.9|185197.2|185107.2|32
1737474720000|2025-01-21 15:52:00|185204.2|185114.2|185220|185130|185220|185130|185204.1|185114.1|32
1737474730000|2025-01-21 15:52:10|185220.3|185130.3|185223.4|185133.4|185230.7|185140.7|185220.3|185130.3|17
1737474740000|2025-01-21 15:52:20|185224|185134|185223.1|185133.1|185225.7|185135.7|185215.8|185125.8|28
1737474750000|2025-01-21 15:52:30|185224.7|185134.7|185224.3|185134.3|185225.7|185135.7|185222.5|185132.5|17
1737474760000|2025-01-21 15:52:40|185225.9|185135.9|185216.7|185126.7|185225.9|185135.9|185214.7|185124.7|23
1737474770000|2025-01-21 15:52:50|185223.4|185133.4|185220.1|185130.1|185228.1|185138.1|185216.6|185126.6|21
1737474780000|2025-01-21 15:53:00|185220.4|185130.4|185218.6|185128.6|185230.5|185140.5|185218.3|185128.3|13
1737474790000|2025-01-21 15:53:10|185222.6|185132.6|185218|185128|185222.6|185132.6|185215.5|185125.5|26
1737474800000|2025-01-21 15:53:20|185217|185127|185217.3|185127.3|185221|185131|185216.5|185126.5|19
1737474810000|2025-01-21 15:53:30|185218|185128|185214.8|185124.8|185220.6|185130.6|185214.8|185124.8|26
1737474820000|2025-01-21 15:53:40|185215.3|185125.3|185211.2|185121.2|185215.3|185125.3|185207.9|185117.9|20
1737474830000|2025-01-21 15:53:50|185210.9|185120.9|185206.8|185116.8|185211|185121|185206.8|185116.8|16
1737474840000|2025-01-21 15:54:00|185205.8|185115.8|185206.7|185116.7|185208.9|185118.9|185204.1|185114.1|22
1737474850000|2025-01-21 15:54:10|185206.8|185116.8|185185.3|185095.3|185207.5|185117.5|185185.3|185095.3|24
1737474860000|2025-01-21 15:54:20|185185.7|185095.7|185200|185110|185200|185110|185184.7|185094.7|25
1737474870000|2025-01-21 15:54:30|185199|185109|185213.2|185123.2|185213.2|185123.2|185196.2|185106.2|28
1737474880000|2025-01-21 15:54:40|185211.3|185121.3|185211.6|185121.6|185215.9|185125.9|185209.2|185119.2|25
1737474890000|2025-01-21 15:54:50|185211|185121|185218.2|185128.2|185218.2|185128.2|185211|185121|11
1737474900000|2025-01-21 15:55:00|185216.4|185126.4|185224.6|185134.6|185226|185136|185215|185125|25
1737474910000|2025-01-21 15:55:10|185223|185133|185222.6|185132.6|185231.2|185141.2|185221.9|185131.9|23
1737474920000|2025-01-21 15:55:20|185221.4|185131.4|185224.7|185134.7|185232.9|185142.9|185220.7|185130.7|18
1737474930000|2025-01-21 15:55:30|185223.2|185133.2|185223.2|185133.2|185226.4|185136.4|185222.8|185132.8|14
1737474940000|2025-01-21 15:55:40|185224.2|185134.2|185217.7|185127.7|185224.2|185134.2|185210.7|185120.7|19
1737474950000|2025-01-21 15:55:50|185217.4|185127.4|185214.8|185124.8|185219.5|185129.5|185214.8|185124.8|13
1737474960000|2025-01-21 15:56:00|185207|185117|185216|185126|185218.9|185128.9|185203.9|185113.9|20
1737474970000|2025-01-21 15:56:10|185216.1|185126.1|185212.7|185122.7|185216.1|185126.1|185211.4|185121.4|9
1737474980000|2025-01-21 15:56:20|185213.2|185123.2|185215.1|185125.1|185215.9|185125.9|185213|185123|16
1737474990000|2025-01-21 15:56:30|185215.5|185125.5|185230.9|185140.9|185240|185150|185215.5|185125.5|24
1737475000000|2025-01-21 15:56:40|185231.3|185141.3|185269.4|185179.4|185277.5|185187.5|185227.7|185137.7|24
1737475010000|2025-01-21 15:56:50|185268.3|185178.3|185251.3|185161.3|185268.8|185178.8|185246.8|185156.8|33
1737475020000|2025-01-21 15:57:00|185249|185159|185239.3|185149.3|185249|185159|185225.3|185135.3|19
1737475030000|2025-01-21 15:57:10|185237.8|185147.8|185238.1|185148.1|185241.5|185151.5|185237.5|185147.5|11
1737475040000|2025-01-21 15:57:20|185239.1|185149.1|185223.3|185133.3|185239.1|185149.1|185217.8|185127.8|23
1737475050000|2025-01-21 15:57:30|185222.8|185132.8|185241|185151|185243.6|185153.6|185222.8|185132.8|22
1737475060000|2025-01-21 15:57:40|185241.2|185151.2|185241.3|185151.3|185243.7|185153.7|185230.7|185140.7|18
1737475070000|2025-01-21 15:57:50|185238.8|185148.8|185226.2|185136.2|185241.9|185151.9|185224.2|185134.2|17
1737475080000|2025-01-21 15:58:00|185226.6|185136.6|185251.2|185161.2|185257.3|185167.3|185225.9|185135.9|25
1737475090000|2025-01-21 15:58:10|185251.3|185161.3|185249.6|185159.6|185251.8|185161.8|185247.4|185157.4|10
1737475100000|2025-01-21 15:58:20|185251|185161|185249.2|185159.2|185251|185161|185248|185158|10
1737475110000|2025-01-21 15:58:30|185249.1|185159.1|185247.9|185157.9|185250.7|185160.7|185247.9|185157.9|6
1737475120000|2025-01-21 15:58:40|185248.4|185158.4|185264.3|185174.3|185264.3|185174.3|185248.4|185158.4|18
1737475130000|2025-01-21 15:58:50|185277.8|185187.8|185273.2|185183.2|185278.6|185188.6|185270.6|185180.6|19
1737475140000|2025-01-21 15:59:00|185274.6|185184.6|185275.8|185185.8|185294.4|185204.4|185273.8|185183.8|27
1737475150000|2025-01-21 15:59:10|185273.8|185183.8|185274.6|185184.6|185275|185185|185270.3|185180.3|18
1737475160000|2025-01-21 15:59:20|185275|185185|185271.5|185181.5|185275|185185|185271.4|185181.4|19
1737475170000|2025-01-21 15:59:30|185272.7|185182.7|185278.8|185188.8|185278.8|185188.8|185262.8|185172.8|28
1737475180000|2025-01-21 15:59:40|185278.9|185188.9|185301.8|185211.8|185304|185214|185278.3|185188.3|28
1737475190000|2025-01-21 15:59:50|185301.6|185211.6|185285|185195|185302.3|185212.3|185284.7|185194.7|27
1737475200000|2025-01-21 16:00:00|185285.9|185195.9|185284.9|185194.9|185289.8|185199.8|185280.7|185190.7|28
1737475210000|2025-01-21 16:00:10|185284.6|185194.6|185290.9|185200.9|185295.5|185205.5|185284.5|185194.5|35
1737475220000|2025-01-21 16:00:20|185291.8|185201.8|185287.9|185197.9|185291.8|185201.8|185286.3|185196.3|28
1737475230000|2025-01-21 16:00:30|185286.8|185196.8|185291.3|185201.3|185293.9|185203.9|185285.7|185195.7|25
1737475240000|2025-01-21 16:00:40|185291.9|185201.9|185304.4|185214.4|185315.5|185225.5|185291.9|185201.9|23
1737475250000|2025-01-21 16:00:50|185304.2|185214.2|185273.7|185183.7|185305.9|185215.9|185268.5|185178.5|32
1737475260000|2025-01-21 16:01:00|185275.7|185185.7|185272.8|185182.8|185280.5|185190.5|185270.6|185180.6|30
1737475270000|2025-01-21 16:01:10|185271.6|185181.6|185281.6|185191.6|185281.6|185191.6|185271.5|185181.5|23
1737475280000|2025-01-21 16:01:20|185285.4|185195.4|185282.4|185192.4|185285.6|185195.6|185280.8|185190.8|15
1737475290000|2025-01-21 16:01:30|185282.6|185192.6|185280.2|185190.2|185282.6|185192.6|185279.7|185189.7|5
1737475300000|2025-01-21 16:01:40|185279.8|185189.8|185269.2|185179.2|185281.3|185191.3|185266.4|185176.4|17
1737475310000|2025-01-21 16:01:50|185269.1|185179.1|185269.4|185179.4|185274.4|185184.4|185265|185175|17
1737475320000|2025-01-21 16:02:00|185269.6|185179.6|185279.1|185189.1|185280.7|185190.7|185269|185179|21
1737475330000|2025-01-21 16:02:10|185279.5|185189.5|185272.5|185182.5|185281.6|185191.6|185270.9|185180.9|18
1737475340000|2025-01-21 16:02:20|185281.7|185191.7|185301.5|185211.5|185316.6|185226.6|185281.7|185191.7|28
1737475350000|2025-01-21 16:02:30|185302.7|185212.7|185324.2|185234.2|185333.9|185243.9|185302.7|185212.7|33
1737475360000|2025-01-21 16:02:40|185323.5|185233.5|185311.2|185221.2|185325.3|185235.3|185295.8|185205.8|34
1737475370000|2025-01-21 16:02:50|185310.5|185220.5|185342.2|185252.2|185347.1|185257.1|185304.5|185214.5|31
1737475380000|2025-01-21 16:03:00|185340.2|185250.2|185350.1|185260.1|185354.4|185264.4|185333.7|185243.7|27
1737475390000|2025-01-21 16:03:10|185350|185260|185341.6|185251.6|185350.3|185260.3|185339.8|185249.8|25
1737475400000|2025-01-21 16:03:20|185340.4|185250.4|185337.3|185247.3|185340.4|185250.4|185329.3|185239.3|18
1737475410000|2025-01-21 16:03:30|185336.7|185246.7|185326.7|185236.7|185336.7|185246.7|185323.3|185233.3|22
1737475420000|2025-01-21 16:03:40|185329.8|185239.8|185311.2|185221.2|185329.8|185239.8|185298.6|185208.6|20
1737475430000|2025-01-21 16:03:50|185307.9|185217.9|185303.9|185213.9|185307.9|185217.9|185301.1|185211.1|15
1737475440000|2025-01-21 16:04:00|185304.3|185214.3|185303.6|185213.6|185304.6|185214.6|185303.6|185213.6|8
1737475450000|2025-01-21 16:04:10|185300.8|185210.8|185301.9|185211.9|185302.2|185212.2|185300.6|185210.6|13
1737475460000|2025-01-21 16:04:20|185298.7|185208.7|185291.1|185201.1|185300.6|185210.6|185291.1|185201.1|21
1737475470000|2025-01-21 16:04:30|185290.8|185200.8|185301.4|185211.4|185301.4|185211.4|185286.3|185196.3|11
1737475480000|2025-01-21 16:04:40|185300.6|185210.6|185296.5|185206.5|185300.6|185210.6|185296.3|185206.3|11
1737475490000|2025-01-21 16:04:50|185296.8|185206.8|185298.9|185208.9|185301.8|185211.8|185292.4|185202.4|21
1737475500000|2025-01-21 16:05:00|185301.2|185211.2|185301.6|185211.6|185305.9|185215.9|185297.5|185207.5|20
1737475510000|2025-01-21 16:05:10|185295.7|185205.7|185298.6|185208.6|185301.4|185211.4|185294.6|185204.6|17
1737475520000|2025-01-21 16:05:20|185295.6|185205.6|185281.4|185191.4|185296.3|185206.3|185280.3|185190.3|20
1737475530000|2025-01-21 16:05:30|185281.1|185191.1|185279.6|185189.6|185281.2|185191.2|185279.6|185189.6|8
1737475540000|2025-01-21 16:05:40|185279.3|185189.3|185274.5|185184.5|185282.7|185192.7|185272.4|185182.4|14
1737475550000|2025-01-21 16:05:50|185272.5|185182.5|185270.3|185180.3|185275.6|185185.6|185270|185180|10
1737475560000|2025-01-21 16:06:00|185269.6|185179.6|185270.1|185180.1|185270.8|185180.8|185266.3|185176.3|11
1737475570000|2025-01-21 16:06:10|185265.4|185175.4|185264.1|185174.1|185268.5|185178.5|185254.8|185164.8|23
1737475580000|2025-01-21 16:06:20|185263.8|185173.8|185260|185170|185263.8|185173.8|185260|185170|10
1737475590000|2025-01-21 16:06:30|185258.5|185168.5|185251.1|185161.1|185258.5|185168.5|185251.1|185161.1|9
1737475600000|2025-01-21 16:06:40|185251.3|185161.3|185237.3|185147.3|185251.3|185161.3|185235.7|185145.7|20
1737475610000|2025-01-21 16:06:50|185237|185147|185247.9|185157.9|185247.9|185157.9|185237|185147|14
1737475620000|2025-01-21 16:07:00|185250.4|185160.4|185249.9|185159.9|185252.2|185162.2|185247.7|185157.7|18
1737475630000|2025-01-21 16:07:10|185249.8|185159.8|185236.4|185146.4|185249.8|185159.8|185236.4|185146.4|16
1737475640000|2025-01-21 16:07:20|185241.6|185151.6|185247.8|185157.8|185247.8|185157.8|185236.6|185146.6|20
1737475650000|2025-01-21 16:07:30|185247.7|185157.7|185252.6|185162.6|185255.9|185165.9|185243.8|185153.8|24
1737475660000|2025-01-21 16:07:40|185250.4|185160.4|185236.2|185146.2|185251.8|185161.8|185230|185140|16
1737475670000|2025-01-21 16:07:50|185235.4|185145.4|185225.4|185135.4|185237.3|185147.3|185225.4|185135.4|6
1737475680000|2025-01-21 16:08:00|185223|185133|185223.7|185133.7|185225|185135|185222.9|185132.9|13
1737475690000|2025-01-21 16:08:10|185223.5|185133.5|185220.3|185130.3|185225.1|185135.1|185220.3|185130.3|18
1737475700000|2025-01-21 16:08:20|185219.1|185129.1|185182.7|185092.7|185219.1|185129.1|185170.9|185080.9|27
1737475710000|2025-01-21 16:08:30|185184.3|185094.3|185190.9|185100.9|185192.5|185102.5|185178.6|185088.6|31
1737475720000|2025-01-21 16:08:40|185190.6|185100.6|185186.3|185096.3|185190.6|185100.6|185182.2|185092.2|24
1737475730000|2025-01-21 16:08:50|185181.1|185091.1|185190.6|185100.6|185191.3|185101.3|185178.5|185088.5|26
1737475740000|2025-01-21 16:09:00|185190.5|185100.5|185198.5|185108.5|185200|185110|185187.7|185097.7|12
1737475750000|2025-01-21 16:09:10|185198.2|185108.2|185200.6|185110.6|185208.2|185118.2|185196.8|185106.8|20
1737475760000|2025-01-21 16:09:20|185202.1|185112.1|185204.2|185114.2|185206|185116|185202.1|185112.1|11
1737475770000|2025-01-21 16:09:30|185202.1|185112.1|185225.8|185135.8|185229|185139|185197.9|185107.9|23
1737475780000|2025-01-21 16:09:40|185226.3|185136.3|185224|185134|185228.9|185138.9|185221.1|185131.1|19
1737475790000|2025-01-21 16:09:50|185224.3|185134.3|185220.4|185130.4|185224.3|185134.3|185218.7|185128.7|11
1737475800000|2025-01-21 16:10:00|185214.1|185124.1|185216.8|185126.8|185219.2|185129.2|185214.1|185124.1|11
1737475810000|2025-01-21 16:10:10|185217.1|185127.1|185221.6|185131.6|185222.6|185132.6|185217.1|185127.1|14
1737475820000|2025-01-21 16:10:20|185221.5|185131.5|185230.1|185140.1|185232.8|185142.8|185221.2|185131.2|11
1737475830000|2025-01-21 16:10:30|185241.5|185151.5|185255.1|185165.1|185259|185169|185241.5|185151.5|28
1737475840000|2025-01-21 16:10:40|185256.2|185166.2|185263|185173|185264.5|185174.5|185254.8|185164.8|21
1737475850000|2025-01-21 16:10:50|185262.9|185172.9|185260.2|185170.2|185264.9|185174.9|185258.9|185168.9|24
1737475860000|2025-01-21 16:11:00|185260.9|185170.9|185262.8|185172.8|185263.2|185173.2|185260|185170|15
1737475870000|2025-01-21 16:11:10|185256|185166|185241.7|185151.7|185256|185166|185241.3|185151.3|14
1737475880000|2025-01-21 16:11:20|185240.4|185150.4|185238.9|185148.9|185241.8|185151.8|185237.1|185147.1|11
1737475890000|2025-01-21 16:11:30|185239.2|185149.2|185253.3|185163.3|185259.5|185169.5|185237.3|185147.3|19
1737475900000|2025-01-21 16:11:40|185259.6|185169.6|185263.5|185173.5|185264.4|185174.4|185255.3|185165.3|26
1737475910000|2025-01-21 16:11:50|185262.9|185172.9|185255|185165|185265.6|185175.6|185244.3|185154.3|29
1737475920000|2025-01-21 16:12:00|185254|185164|185265.5|185175.5|185271.5|185181.5|185254|185164|25
1737475930000|2025-01-21 16:12:10|185265.2|185175.2|185257.7|185167.7|185267.1|185177.1|185251.9|185161.9|20
1737475940000|2025-01-21 16:12:20|185258.8|185168.8|185247.9|185157.9|185258.9|185168.9|185246.3|185156.3|18
1737475950000|2025-01-21 16:12:30|185248.3|185158.3|185242.8|185152.8|185248.3|185158.3|185242.2|185152.2|16
1737475960000|2025-01-21 16:12:40|185242.7|185152.7|185243.1|185153.1|185243.4|185153.4|185240.2|185150.2|11
1737475970000|2025-01-21 16:12:50|185243|185153|185240.4|185150.4|185243|185153|185239.2|185149.2|15
1737475980000|2025-01-21 16:13:00|185240.8|185150.8|185247.9|185157.9|185249.7|185159.7|185240.8|185150.8|23
1737475990000|2025-01-21 16:13:10|185246.4|185156.4|185246.6|185156.6|185246.9|185156.9|185244.7|185154.7|11
1737476000000|2025-01-21 16:13:20|185247.5|185157.5|185242.9|185152.9|185248.2|185158.2|185242.8|185152.8|14
1737476010000|2025-01-21 16:13:30|185242.4|185152.4|185243.3|185153.3|185243.3|185153.3|185241.5|185151.5|9
1737476020000|2025-01-21 16:13:40|185243|185153|185237.9|185147.9|185243|185153|185232.2|185142.2|9
1737476030000|2025-01-21 16:13:50|185240.5|185150.5|185241.7|185151.7|185241.7|185151.7|185240.5|185150.5|7
1737476040000|2025-01-21 16:14:00|185242|185152|185239.9|185149.9|185242|185152|185239.9|185149.9|3
1737476050000|2025-01-21 16:14:10|185240.6|185150.6|185239.2|185149.2|185241.6|185151.6|185239.2|185149.2|8
1737476060000|2025-01-21 16:14:20|185239.1|185149.1|185213.3|185123.3|185239.3|185149.3|185208|185118|12
1737476070000|2025-01-21 16:14:30|185211.9|185121.9|185210.8|185120.8|185215.8|185125.8|185207.2|185117.2|12
1737476080000|2025-01-21 16:14:40|185214.6|185124.6|185219.1|185129.1|185222|185132|185211.8|185121.8|9
1737476090000|2025-01-21 16:14:50|185219.4|185129.4|185220.9|185130.9|185223.2|185133.2|185219.4|185129.4|5
1737476100000|2025-01-21 16:15:00|185220.5|185130.5|185241.4|185151.4|185241.4|185151.4|185220.2|185130.2|18
1737476110000|2025-01-21 16:15:10|185240.5|185150.5|185234.8|185144.8|185240.5|185150.5|185216|185126|14
1737476120000|2025-01-21 16:15:20|185235.2|185145.2|185240.6|185150.6|185242.4|185152.4|185235.2|185145.2|6
1737476130000|2025-01-21 16:15:30|185241|185151|185248.6|185158.6|185261.4|185171.4|185241|185151|14
1737476140000|2025-01-21 16:15:40|185250.4|185160.4|185243.6|185153.6|185250.4|185160.4|185243.5|185153.5|15
1737476150000|2025-01-21 16:15:50|185245.4|185155.4|185252.5|185162.5|185255.1|185165.1|185243.6|185153.6|14
1737476160000|2025-01-21 16:16:00|185253|185163|185262|185172|185263.3|185173.3|185253|185163|12
1737476170000|2025-01-21 16:16:10|185263.1|185173.1|185256.3|185166.3|185266.5|185176.5|185256.3|185166.3|7
1737476180000|2025-01-21 16:16:20|185257.5|185167.5|185259.5|185169.5|185262.3|185172.3|185256.1|185166.1|13
1737476190000|2025-01-21 16:16:30|185264.6|185174.6|185261.3|185171.3|185264.6|185174.6|185259|185169|9
1737476200000|2025-01-21 16:16:40|185256.4|185166.4|185281.2|185191.2|185313.5|185223.5|185256.4|185166.4|30
1737476210000|2025-01-21 16:16:50|185281.6|185191.6|185285.5|185195.5|185288.1|185198.1|185280.3|185190.3|16
1737476220000|2025-01-21 16:17:00|185286.8|185196.8|185300.4|185210.4|185302.3|185212.3|185283.1|185193.1|21
1737476230000|2025-01-21 16:17:10|185300.5|185210.5|185294.4|185204.4|185305.3|185215.3|185293.6|185203.6|24
1737476240000|2025-01-21 16:17:20|185300.1|185210.1|185295.5|185205.5|185300.1|185210.1|185293.3|185203.3|16
1737476250000|2025-01-21 16:17:30|185294.9|185204.9|185295.1|185205.1|185314.9|185224.9|185282|185192|31
1737476260000|2025-01-21 16:17:40|185295.6|185205.6|185303.9|185213.9|185311.5|185221.5|185295|185205|21
1737476270000|2025-01-21 16:17:50|185306|185216|185321.6|185231.6|185331.5|185241.5|185305.2|185215.2|21
1737476280000|2025-01-21 16:18:00|185316.7|185226.7|185301.4|185211.4|185320.7|185230.7|185296.5|185206.5|23
1737476290000|2025-01-21 16:18:10|185296.3|185206.3|185299.4|185209.4|185300|185210|185291.8|185201.8|20
1737476300000|2025-01-21 16:18:20|185299.1|185209.1|185298.7|185208.7|185300|185210|185298.7|185208.7|8
1737476310000|2025-01-21 16:18:30|185298.9|185208.9|185290.1|185200.1|185299.3|185209.3|185286.8|185196.8|17
1737476320000|2025-01-21 16:18:40|185289.5|185199.5|185290.3|185200.3|185290.3|185200.3|185286.6|185196.6|9
1737476330000|2025-01-21 16:18:50|185294|185204|185295.8|185205.8|185298.9|185208.9|185293.4|185203.4|13
1737476340000|2025-01-21 16:19:00|185295.4|185205.4|185269.2|185179.2|185295.4|185205.4|185269.2|185179.2|11
1737476350000|2025-01-21 16:19:10|185268.7|185178.7|185269.3|185179.3|185274.7|185184.7|185267.7|185177.7|11
1737476360000|2025-01-21 16:19:20|185269.2|185179.2|185268.8|185178.8|185270.9|185180.9|185267.8|185177.8|7
1737476370000|2025-01-21 16:19:30|185270.4|185180.4|185270|185180|185270.4|185180.4|185268|185178|9
1737476380000|2025-01-21 16:19:40|185270.1|185180.1|185246.9|185156.9|185270.1|185180.1|185245.2|185155.2|19
1737476390000|2025-01-21 16:19:50|185248.1|185158.1|185256.6|185166.6|185256.6|185166.6|185248.1|185158.1|15
1737476400000|2025-01-21 16:20:00|185255.8|185165.8|185256.3|185166.3|185265|185175|185251.3|185161.3|22
1737476410000|2025-01-21 16:20:10|185260.9|185170.9|185256.5|185166.5|185260.9|185170.9|185251.8|185161.8|11
1737476420000|2025-01-21 16:20:20|185256.6|185166.6|185270.4|185180.4|185270.5|185180.5|185256|185166|15
1737476430000|2025-01-21 16:20:30|185268.5|185178.5|185267.9|185177.9|185268.7|185178.7|185266.3|185176.3|17
1737476440000|2025-01-21 16:20:40|185267.8|185177.8|185271.9|185181.9|185278.8|185188.8|185267.8|185177.8|14
1737476450000|2025-01-21 16:20:50|185271.7|185181.7|185287.7|185197.7|185289.9|185199.9|185271.6|185181.6|13
1737476460000|2025-01-21 16:21:00|185285|185195|185281.5|185191.5|185289.4|185199.4|185281.4|185191.4|11
1737476470000|2025-01-21 16:21:10|185281.6|185191.6|185294.5|185204.5|185294.5|185204.5|185281.5|185191.5|19
1737476480000|2025-01-21 16:21:20|185294.8|185204.8|185297.3|185207.3|185299.4|185209.4|185291|185201|18
1737476490000|2025-01-21 16:21:30|185277.5|185187.5|185283.4|185193.4|185290.4|185200.4|185277|185187|10
1737476500000|2025-01-21 16:21:40|185282.5|185192.5|185291.9|185201.9|185291.9|185201.9|185276.3|185186.3|18
1737476510000|2025-01-21 16:21:50|185292.8|185202.8|185286.1|185196.1|185293.3|185203.3|185286.1|185196.1|10
1737476520000|2025-01-21 16:22:00|185285.9|185195.9|185286|185196|185288|185198|185285.7|185195.7|11
1737476530000|2025-01-21 16:22:10|185283.2|185193.2|185278.7|185188.7|185284.1|185194.1|185278.6|185188.6|10
1737476540000|2025-01-21 16:22:20|185278.6|185188.6|185277.5|185187.5|185279.1|185189.1|185277.3|185187.3|9
1737476550000|2025-01-21 16:22:30|185280.1|185190.1|185285|185195|185293.5|185203.5|185280.1|185190.1|9
1737476560000|2025-01-21 16:22:40|185284.7|185194.7|185287.1|185197.1|185287.1|185197.1|185284.4|185194.4|5
1737476570000|2025-01-21 16:22:50|185287.8|185197.8|185285.8|185195.8|185288.7|185198.7|185284.3|185194.3|10
1737476580000|2025-01-21 16:23:00|185287.5|185197.5|185302.3|185212.3|185306.6|185216.6|185287.5|185197.5|18
1737476590000|2025-01-21 16:23:10|185302.4|185212.4|185305.1|185215.1|185306.6|185216.6|185302.4|185212.4|17
1737476600000|2025-01-21 16:23:20|185305.2|185215.2|185305.2|185215.2|185307.6|185217.6|185303.7|185213.7|9
1737476610000|2025-01-21 16:23:30|185305|185215|185299.2|185209.2|185305|185215|185297.6|185207.6|13
1737476620000|2025-01-21 16:23:40|185298.5|185208.5|185304.2|185214.2|185305.6|185215.6|185298.5|185208.5|18
1737476630000|2025-01-21 16:23:50|185304.5|185214.5|185302.8|185212.8|185304.7|185214.7|185301.6|185211.6|12
1737476640000|2025-01-21 16:24:00|185304.4|185214.4|185341.4|185251.4|185349.8|185259.8|185302.9|185212.9|22
1737476650000|2025-01-21 16:24:10|185346.3|185256.3|185360|185270|185380.3|185290.3|185346.3|185256.3|33
1737476660000|2025-01-21 16:24:20|185359.2|185269.2|185355|185265|185359.2|185269.2|185352.1|185262.1|25
1737476670000|2025-01-21 16:24:30|185353.4|185263.4|185320.1|185230.1|185356.5|185266.5|185320.1|185230.1|31
1737476680000|2025-01-21 16:24:40|185328.2|185238.2|185319.1|185229.1|185334.4|185244.4|185309.9|185219.9|31
1737476690000|2025-01-21 16:24:50|185319.8|185229.8|185315.8|185225.8|185322.2|185232.2|185312.8|185222.8|29
1737476700000|2025-01-21 16:25:00|185319.9|185229.9|185305.1|185215.1|185319.9|185229.9|185303.5|185213.5|23
1737476710000|2025-01-21 16:25:10|185305.2|185215.2|185299|185209|185305.2|185215.2|185295.6|185205.6|15
1737476720000|2025-01-21 16:25:20|185300.6|185210.6|185283.7|185193.7|185301.5|185211.5|185283.7|185193.7|21
1737476730000|2025-01-21 16:25:30|185287.2|185197.2|185257.3|185167.3|185287.2|185197.2|185257.3|185167.3|30
1737476740000|2025-01-21 16:25:40|185253.6|185163.6|185252.2|185162.2|185259.8|185169.8|185248.7|185158.7|18
1737476750000|2025-01-21 16:25:50|185253.1|185163.1|185248.4|185158.4|185256.3|185166.3|185247.2|185157.2|22
1737476760000|2025-01-21 16:26:00|185250.2|185160.2|185249.5|185159.5|185251.3|185161.3|185247|185157|11
1737476770000|2025-01-21 16:26:10|185250.7|185160.7|185240.2|185150.2|185252.8|185162.8|185240.2|185150.2|14
1737476780000|2025-01-21 16:26:20|185240.4|185150.4|185294.2|185204.2|185297.4|185207.4|185240.4|185150.4|29
1737476790000|2025-01-21 16:26:30|185292.1|185202.1|185283.2|185193.2|185293.5|185203.5|185279.4|185189.4|26
1737476800000|2025-01-21 16:26:40|185282.8|185192.8|185275.5|185185.5|185286.5|185196.5|185275.4|185185.4|13
1737476810000|2025-01-21 16:26:50|185276.5|185186.5|185276.8|185186.8|185279.5|185189.5|185274.9|185184.9|13
1737476820000|2025-01-21 16:27:00|185276.7|185186.7|185279.7|185189.7|185282.1|185192.1|185276.6|185186.6|19
1737476830000|2025-01-21 16:27:10|185281.7|185191.7|185276.5|185186.5|185281.7|185191.7|185275.8|185185.8|26
1737476840000|2025-01-21 16:27:20|185276.2|185186.2|185276.1|185186.1|185279.8|185189.8|185274|185184|18
1737476850000|2025-01-21 16:27:30|185275.7|185185.7|185254|185164|185278.1|185188.1|185245.9|185155.9|28
1737476860000|2025-01-21 16:27:40|185253.5|185163.5|185255.6|185165.6|185255.6|185165.6|185253.5|185163.5|11
1737476870000|2025-01-21 16:27:50|185255.5|185165.5|185250.6|185160.6|185255.5|185165.5|185242.5|185152.5|29
1737476880000|2025-01-21 16:28:00|185250.9|185160.9|185238.7|185148.7|185250.9|185160.9|185236.1|185146.1|29
1737476890000|2025-01-21 16:28:10|185237.8|185147.8|185221.3|185131.3|185242.7|185152.7|185200.3|185110.3|26
1737476900000|2025-01-21 16:28:20|185216.3|185126.3|185203.2|185113.2|185216.3|185126.3|185195.6|185105.6|38
1737476910000|2025-01-21 16:28:30|185206.2|185116.2|185204|185114|185214.6|185124.6|185200.7|185110.7|39
1737476920000|2025-01-21 16:28:40|185203.1|185113.1|185208.8|185118.8|185213.3|185123.3|185193.7|185103.7|34
1737476930000|2025-01-21 16:28:50|185208.3|185118.3|185221.5|185131.5|185224.9|185134.9|185208.3|185118.3|27
1737476940000|2025-01-21 16:29:00|185221.2|185131.2|185207.5|185117.5|185221.7|185131.7|185206.6|185116.6|23
1737476950000|2025-01-21 16:29:10|185209.3|185119.3|185203.6|185113.6|185213.5|185123.5|185203.1|185113.1|24
1737476960000|2025-01-21 16:29:20|185203.1|185113.1|185205.2|185115.2|185209.4|185119.4|185203.1|185113.1|18
1737476970000|2025-01-21 16:29:30|185211.8|185121.8|185209.8|185119.8|185211.8|185121.8|185207|185117|18
1737476980000|2025-01-21 16:29:40|185201.7|185111.7|185204|185114|185206.1|185116.1|185198.4|185108.4|20
1737476990000|2025-01-21 16:29:50|185202.9|185112.9|185193.7|185103.7|185203.9|185113.9|185189.2|185099.2|28
1737477000000|2025-01-21 16:30:00|185188.9|185098.9|185193.4|185103.4|185198.2|185108.2|185183.9|185093.9|28
1737477010000|2025-01-21 16:30:10|185197|185107|185187.1|185097.1|185197|185107|185184.6|185094.6|26
1737477020000|2025-01-21 16:30:20|185192.9|185102.9|185172.6|185082.6|185193.5|185103.5|185169.3|185079.3|20
1737477030000|2025-01-21 16:30:30|185171.7|185081.7|185143.7|185053.7|185175.1|185085.1|185136.3|185046.3|21
1737477040000|2025-01-21 16:30:40|185139.9|185049.9|185131.4|185041.4|185141.9|185051.9|185129.6|185039.6|30
1737477050000|2025-01-21 16:30:50|185129.8|185039.8|185131.7|185041.7|185131.8|185041.8|185127.4|185037.4|14
1737477060000|2025-01-21 16:31:00|185130.8|185040.8|185128.6|185038.6|185137.9|185047.9|185128.3|185038.3|21
1737477070000|2025-01-21 16:31:10|185130.4|185040.4|185129.8|185039.8|185131.5|185041.5|185126.3|185036.3|7
1737477080000|2025-01-21 16:31:20|185129.3|185039.3|185129.9|185039.9|185130.9|185040.9|185129.1|185039.1|7
1737477090000|2025-01-21 16:31:30|185128.3|185038.3|185131.6|185041.6|185131.6|185041.6|185127.5|185037.5|13
1737477100000|2025-01-21 16:31:40|185130.7|185040.7|185129.1|185039.1|185130.7|185040.7|185106.4|185016.4|18
1737477110000|2025-01-21 16:31:50|185129|185039|185127.8|185037.8|185130.4|185040.4|185124|185034|16
1737477120000|2025-01-21 16:32:00|185128.3|185038.3|185128.9|185038.9|185130.8|185040.8|185124.6|185034.6|13
1737477130000|2025-01-21 16:32:10|185128.5|185038.5|185127.7|185037.7|185140.2|185050.2|185125.9|185035.9|27
1737477140000|2025-01-21 16:32:20|185128.8|185038.8|185128.4|185038.4|185133|185043|185127.5|185037.5|19
1737477150000|2025-01-21 16:32:30|185128.5|185038.5|185136.5|185046.5|185136.5|185046.5|185126.5|185036.5|9
1737477160000|2025-01-21 16:32:40|185136.9|185046.9|185128|185038|185136.9|185046.9|185126.7|185036.7|24
1737477170000|2025-01-21 16:32:50|185129.2|185039.2|185129|185039|185132.1|185042.1|185126.7|185036.7|16
1737477180000|2025-01-21 16:33:00|185129.1|185039.1|185128.8|185038.8|185129.7|185039.7|185127.7|185037.7|16
1737477190000|2025-01-21 16:33:10|185128|185038|185127.9|185037.9|185128|185038|185127.2|185037.2|12
1737477200000|2025-01-21 16:33:20|185127|185037|185127.2|185037.2|185127.3|185037.3|185121.3|185031.3|14
1737477210000|2025-01-21 16:33:30|185124.1|185034.1|185123|185033|185126.1|185036.1|185121.7|185031.7|16
1737477220000|2025-01-21 16:33:40|185123.5|185033.5|185125.4|185035.4|185125.7|185035.7|185121.4|185031.4|18
1737477230000|2025-01-21 16:33:50|185122.3|185032.3|185125.5|185035.5|185128.2|185038.2|185121.4|185031.4|21
1737477240000|2025-01-21 16:34:00|185128.2|185038.2|185128.3|185038.3|185135.5|185045.5|185122.4|185032.4|27
1737477250000|2025-01-21 16:34:10|185128.4|185038.4|185145.1|185055.1|185145.1|185055.1|185125.8|185035.8|25
1737477260000|2025-01-21 16:34:20|185145.4|185055.4|185121.4|185031.4|185146|185056|185117.9|185027.9|11
1737477270000|2025-01-21 16:34:30|185121.7|185031.7|185126.3|185036.3|185126.5|185036.5|185116.7|185026.7|13
1737477280000|2025-01-21 16:34:40|185125|185035|185122.3|185032.3|185125|185035|185119.6|185029.6|15
1737477290000|2025-01-21 16:34:50|185122.2|185032.2|185118.4|185028.4|185123.9|185033.9|185115.3|185025.3|16
1737477300000|2025-01-21 16:35:00|185119.2|185029.2|185121.7|185031.7|185123|185033|185116.8|185026.8|19
1737477310000|2025-01-21 16:35:10|185121.6|185031.6|185123.6|185033.6|185123.6|185033.6|185114|185024|19
1737477320000|2025-01-21 16:35:20|185125|185035|185129.3|185039.3|185131.2|185041.2|185120.8|185030.8|22
1737477330000|2025-01-21 16:35:30|185129.8|185039.8|185132.2|185042.2|185146|185056|185128.9|185038.9|18
1737477340000|2025-01-21 16:35:40|185132.4|185042.4|185142.9|185052.9|185145.7|185055.7|185132.1|185042.1|24
1737477350000|2025-01-21 16:35:50|185152.7|185062.7|185150.7|185060.7|185156.6|185066.6|185149.4|185059.4|23
1737477360000|2025-01-21 16:36:00|185151.6|185061.6|185150.4|185060.4|185154.1|185064.1|185143.8|185053.8|19
1737477370000|2025-01-21 16:36:10|185149.8|185059.8|185155.5|185065.5|185159.7|185069.7|185148.6|185058.6|17
1737477380000|2025-01-21 16:36:20|185162|185072|185193.7|185103.7|185216.2|185126.2|185162|185072|34
1737477390000|2025-01-21 16:36:30|185193.8|185103.8|185200.4|185110.4|185213.7|185123.7|185193.2|185103.2|31
1737477400000|2025-01-21 16:36:40|185207.1|185117.1|185201.7|185111.7|185209.8|185119.8|185199.4|185109.4|29
1737477410000|2025-01-21 16:36:50|185202.8|185112.8|185170.1|185080.1|185204.8|185114.8|185169.8|185079.8|25
1737477420000|2025-01-21 16:37:00|185168|185078|185172.8|185082.8|185194.6|185104.6|185168|185078|29
1737477430000|2025-01-21 16:37:10|185172.5|185082.5|185170.3|185080.3|185177.1|185087.1|185168.7|185078.7|15
1737477440000|2025-01-21 16:37:20|185170.4|185080.4|185154.3|185064.3|185171.2|185081.2|185150.6|185060.6|19
1737477450000|2025-01-21 16:37:30|185154.2|185064.2|185157.9|185067.9|185159.7|185069.7|185154.2|185064.2|11
1737477460000|2025-01-21 16:37:40|185158.8|185068.8|185160.8|185070.8|185160.8|185070.8|185158.8|185068.8|9
1737477470000|2025-01-21 16:37:50|185159.7|185069.7|185161.1|185071.1|185161.5|185071.5|185158.7|185068.7|9
1737477480000|2025-01-21 16:38:00|185160.9|185070.9|185154.7|185064.7|185161.8|185071.8|185154.7|185064.7|11
1737477490000|2025-01-21 16:38:10|185148.1|185058.1|185143.9|185053.9|185153.9|185063.9|185138.6|185048.6|26
1737477500000|2025-01-21 16:38:20|185143|185053|185147.3|185057.3|185147.6|185057.6|185139.3|185049.3|20
1737477510000|2025-01-21 16:38:30|185147.4|185057.4|185144.1|185054.1|185148.1|185058.1|185143.6|185053.6|9
1737477520000|2025-01-21 16:38:40|185146.2|185056.2|185149.5|185059.5|185152.1|185062.1|185146.2|185056.2|16
1737477530000|2025-01-21 16:38:50|185146.6|185056.6|185147.8|185057.8|185153.2|185063.2|185145.8|185055.8|18
1737477540000|2025-01-21 16:39:00|185148.1|185058.1|185159.4|185069.4|185161.8|185071.8|185147.3|185057.3|20
1737477550000|2025-01-21 16:39:10|185160.3|185070.3|185154.7|185064.7|185160.3|185070.3|185154.7|185064.7|12
1737477560000|2025-01-21 16:39:20|185155.4|185065.4|185164.2|185074.2|185166.8|185076.8|185155.4|185065.4|21
1737477570000|2025-01-21 16:39:30|185164.3|185074.3|185165.4|185075.4|185165.9|185075.9|185162.4|185072.4|13
1737477580000|2025-01-21 16:39:40|185164|185074|185155.8|185065.8|185166.3|185076.3|185155.8|185065.8|17
1737477590000|2025-01-21 16:39:50|185157.6|185067.6|185154.4|185064.4|185158.9|185068.9|185151.5|185061.5|16
1737477600000|2025-01-21 16:40:00|185154.5|185064.5|185124.8|185034.8|185154.5|185064.5|185118.8|185028.8|34
1737477610000|2025-01-21 16:40:10|185124.3|185034.3|185124.6|185034.6|185126.2|185036.2|185121.3|185031.3|11
1737477620000|2025-01-21 16:40:20|185124.9|185034.9|185126.7|185036.7|185127.5|185037.5|185122.3|185032.3|21
1737477630000|2025-01-21 16:40:30|185126.6|185036.6|185129.6|185039.6|185129.6|185039.6|185122.9|185032.9|20
1737477640000|2025-01-21 16:40:40|185129.5|185039.5|185127.1|185037.1|185129.5|185039.5|185124.4|185034.4|12
1737477650000|2025-01-21 16:40:50|185127.3|185037.3|185126.9|185036.9|185127.3|185037.3|185123.1|185033.1|10
1737477660000|2025-01-21 16:41:00|185126.7|185036.7|185123.5|185033.5|185126.9|185036.9|185120.7|185030.7|22
1737477670000|2025-01-21 16:41:10|185120|185030|185113.7|185023.7|185122.7|185032.7|185112.4|185022.4|22
1737477680000|2025-01-21 16:41:20|185113.5|185023.5|185116.4|185026.4|185116.5|185026.5|185113.5|185023.5|10
1737477690000|2025-01-21 16:41:30|185116.8|185026.8|185117|185027|185118.7|185028.7|185116.8|185026.8|11
1737477700000|2025-01-21 16:41:40|185116.8|185026.8|185117.8|185027.8|185117.8|185027.8|185116.2|185026.2|11
1737477710000|2025-01-21 16:41:50|185118.9|185028.9|185114.5|185024.5|185118.9|185028.9|185114.5|185024.5|11
1737477720000|2025-01-21 16:42:00|185113.9|185023.9|185112.8|185022.8|185114.3|185024.3|185111.1|185021.1|16
1737477730000|2025-01-21 16:42:10|185113.1|185023.1|185114|185024|185114.3|185024.3|185112.2|185022.2|18
1737477740000|2025-01-21 16:42:20|185114.2|185024.2|185113.5|185023.5|185114.2|185024.2|185113.5|185023.5|3
1737477750000|2025-01-21 16:42:30|185113.8|185023.8|185112.9|185022.9|185113.8|185023.8|185110.4|185020.4|5
1737477760000|2025-01-21 16:42:40|185112.5|185022.5|185112|185022|185112.6|185022.6|185111.6|185021.6|6
1737477770000|2025-01-21 16:42:50|185111.9|185021.9|185112.9|185022.9|185113.1|185023.1|185111.4|185021.4|5
1737477780000|2025-01-21 16:43:00|185112.4|185022.4|185119.5|185029.5|185119.9|185029.9|185112.2|185022.2|17
1737477790000|2025-01-21 16:43:10|185120.6|185030.6|185124.6|185034.6|185128|185038|185119.6|185029.6|13
1737477800000|2025-01-21 16:43:20|185123.7|185033.7|185141.6|185051.6|185141.6|185051.6|185118.4|185028.4|17
1737477810000|2025-01-21 16:43:30|185142.1|185052.1|185175.4|185085.4|185176.2|185086.2|185139.4|185049.4|14
1737477820000|2025-01-21 16:43:40|185175.2|185085.2|185149.5|185059.5|185176.6|185086.6|185149.5|185059.5|30
1737477830000|2025-01-21 16:43:50|185150.5|185060.5|185142.1|185052.1|185154.3|185064.3|185135.9|185045.9|21
1737477840000|2025-01-21 16:44:00|185148.9|185058.9|185147.7|185057.7|185151.4|185061.4|185146.9|185056.9|22
1737477850000|2025-01-21 16:44:10|185148.5|185058.5|185154.8|185064.8|185156.4|185066.4|185147.7|185057.7|26
1737477860000|2025-01-21 16:44:20|185154.7|185064.7|185157.2|185067.2|185160.2|185070.2|185154.7|185064.7|10
1737477870000|2025-01-21 16:44:30|185157.8|185067.8|185155.9|185065.9|185160.5|185070.5|185153.1|185063.1|16
1737477880000|2025-01-21 16:44:40|185155.7|185065.7|185121.5|185031.5|185157|185067|185117.6|185027.6|26
1737477890000|2025-01-21 16:44:50|185121.7|185031.7|185119.4|185029.4|185123.6|185033.6|185117.5|185027.5|25
1737477900000|2025-01-21 16:45:00|185119.1|185029.1|185121.3|185031.3|185122.3|185032.3|185117.8|185027.8|18
1737477910000|2025-01-21 16:45:10|185120.8|185030.8|185122.4|185032.4|185123.3|185033.3|185120.5|185030.5|13
1737477920000|2025-01-21 16:45:20|185123.4|185033.4|185124|185034|185124|185034|185122.9|185032.9|8
1737477930000|2025-01-21 16:45:30|185123.7|185033.7|185126.8|185036.8|185129|185039|185123.6|185033.6|14
1737477940000|2025-01-21 16:45:40|185127.3|185037.3|185119.4|185029.4|185127.3|185037.3|185119.4|185029.4|15
1737477950000|2025-01-21 16:45:50|185119.3|185029.3|185111.9|185021.9|185119.7|185029.7|185111.3|185021.3|13
1737477960000|2025-01-21 16:46:00|185112|185022|185113.9|185023.9|185114|185024|185109.4|185019.4|11
1737477970000|2025-01-21 16:46:10|185113.3|185023.3|185114.2|185024.2|185116.2|185026.2|185112.2|185022.2|10
1737477980000|2025-01-21 16:46:20|185113.3|185023.3|185115.2|185025.2|185116.4|185026.4|185112.6|185022.6|7
1737477990000|2025-01-21 16:46:30|185115|185025|185115.5|185025.5|185115.7|185025.7|185115|185025|6
1737478000000|2025-01-21 16:46:40|185115.9|185025.9|185109.1|185019.1|185115.9|185025.9|185109.1|185019.1|11
1737478010000|2025-01-21 16:46:50|185110.9|185020.9|185104.8|185014.8|185110.9|185020.9|185100.4|185010.4|10
1737478020000|2025-01-21 16:47:00|185105.8|185015.8|185105.3|185015.3|185109.9|185019.9|185105.2|185015.2|24
1737478030000|2025-01-21 16:47:10|185105.6|185015.6|185103.5|185013.5|185106.2|185016.2|185103.4|185013.4|13
1737478040000|2025-01-21 16:47:20|185101.5|185011.5|185103|185013|185103|185013|185101.4|185011.4|12
1737478050000|2025-01-21 16:47:30|185103.3|185013.3|185101.8|185011.8|185104.7|185014.7|185101.2|185011.2|10
1737478060000|2025-01-21 16:47:40|185101.9|185011.9|185104.1|185014.1|185105.3|185015.3|185101.5|185011.5|11
1737478070000|2025-01-21 16:47:50|185104.3|185014.3|185097.8|185007.8|185108.6|185018.6|185096.8|185006.8|16
1737478080000|2025-01-21 16:48:00|185097.7|185007.7|185097.4|185007.4|185097.8|185007.8|185097.4|185007.4|9
1737478090000|2025-01-21 16:48:10|185097.6|185007.6|185097.9|185007.9|185100|185010|185097.3|185007.3|5
1737478100000|2025-01-21 16:48:20|185098|185008|185126.6|185036.6|185126.6|185036.6|185097.5|185007.5|20
1737478110000|2025-01-21 16:48:30|185136.3|185046.3|185139.2|185049.2|185142.6|185052.6|185136.3|185046.3|17
1737478120000|2025-01-21 16:48:40|185138.3|185048.3|185141.2|185051.2|185141.6|185051.6|185137.8|185047.8|14
1737478130000|2025-01-21 16:48:50|185139.5|185049.5|185141.7|185051.7|185141.7|185051.7|185132|185042|15
1737478140000|2025-01-21 16:49:00|185141.9|185051.9|185139.9|185049.9|185141.9|185051.9|185139.9|185049.9|7
1737478150000|2025-01-21 16:49:10|185140.3|185050.3|185140.6|185050.6|185140.7|185050.7|185140|185050|8
1737478160000|2025-01-21 16:49:20|185140.7|185050.7|185148.5|185058.5|185149|185059|185138.5|185048.5|14
1737478170000|2025-01-21 16:49:30|185149|185059|185146.7|185056.7|185149.2|185059.2|185146.7|185056.7|15
1737478180000|2025-01-21 16:49:40|185144.1|185054.1|185139.8|185049.8|185144.1|185054.1|185134.7|185044.7|20
1737478190000|2025-01-21 16:49:50|185140.1|185050.1|185141.4|185051.4|185142.3|185052.3|185139.7|185049.7|11
1737478200000|2025-01-21 16:50:00|185143.1|185053.1|185140.6|185050.6|185143.9|185053.9|185140.6|185050.6|20
1737478210000|2025-01-21 16:50:10|185141.3|185051.3|185139.5|185049.5|185142.2|185052.2|185134.8|185044.8|18
1737478220000|2025-01-21 16:50:20|185138.8|185048.8|185144.4|185054.4|185145.3|185055.3|185138.8|185048.8|14
1737478230000|2025-01-21 16:50:30|185142.7|185052.7|185144|185054|185144.7|185054.7|185141.5|185051.5|18
1737478240000|2025-01-21 16:50:40|185144.2|185054.2|185142|185052|185144.2|185054.2|185140.8|185050.8|7
1737478250000|2025-01-21 16:50:50|185142.2|185052.2|185141.7|185051.7|185144.2|185054.2|185141.7|185051.7|14
1737478260000|2025-01-21 16:51:00|185140|185050|185143|185053|185143|185053|185122.4|185032.4|16
1737478270000|2025-01-21 16:51:10|185144|185054|185142.4|185052.4|185145.2|185055.2|185141.8|185051.8|19
1737478280000|2025-01-21 16:51:20|185142.6|185052.6|185137.4|185047.4|185144.6|185054.6|185133.6|185043.6|22
1737478290000|2025-01-21 16:51:30|185137.9|185047.9|185140.2|185050.2|185140.2|185050.2|185136.1|185046.1|13
1737478300000|2025-01-21 16:51:40|185138.6|185048.6|185134|185044|185138.6|185048.6|185127.9|185037.9|10
1737478310000|2025-01-21 16:51:50|185134.3|185044.3|185141.3|185051.3|185141.3|185051.3|185134.1|185044.1|16
1737478320000|2025-01-21 16:52:00|185140.2|185050.2|185138.9|185048.9|185140.4|185050.4|185136|185046|17
1737478330000|2025-01-21 16:52:10|185140.2|185050.2|185146.4|185056.4|185149.8|185059.8|185139.8|185049.8|27
1737478340000|2025-01-21 16:52:20|185145.9|185055.9|185141.5|185051.5|185146.1|185056.1|185131.1|185041.1|22
1737478350000|2025-01-21 16:52:30|185141|185051|185149.6|185059.6|185150.7|185060.7|185141|185051|15
1737478360000|2025-01-21 16:52:40|185147|185057|185144.9|185054.9|185147|185057|185144.9|185054.9|10
1737478370000|2025-01-21 16:52:50|185145.1|185055.1|185143.6|185053.6|185145.9|185055.9|185143.3|185053.3|11
1737478380000|2025-01-21 16:53:00|185143.7|185053.7|185130.2|185040.2|185144.4|185054.4|185124.9|185034.9|23
1737478390000|2025-01-21 16:53:10|185125.2|185035.2|185141.2|185051.2|185143.1|185053.1|185124.2|185034.2|20
1737478400000|2025-01-21 16:53:20|185141.3|185051.3|185141.9|185051.9|185144.5|185054.5|185139.6|185049.6|11
1737478410000|2025-01-21 16:53:30|185141.7|185051.7|185150|185060|185150|185060|185141.7|185051.7|9
1737478420000|2025-01-21 16:53:40|185149.6|185059.6|185146.6|185056.6|185149.6|185059.6|185146.6|185056.6|14
1737478430000|2025-01-21 16:53:50|185147.1|185057.1|185137.2|185047.2|185147.4|185057.4|185135.8|185045.8|17
1737478440000|2025-01-21 16:54:00|185142.4|185052.4|185147.8|185057.8|185147.8|185057.8|185141.8|185051.8|22
1737478450000|2025-01-21 16:54:10|185148.1|185058.1|185142.2|185052.2|185148.1|185058.1|185142.2|185052.2|12
1737478460000|2025-01-21 16:54:20|185143.2|185053.2|185134.3|185044.3|185144|185054|185134.3|185044.3|22
1737478470000|2025-01-21 16:54:30|185135.8|185045.8|185140.1|185050.1|185140.5|185050.5|185135.8|185045.8|8
1737478480000|2025-01-21 16:54:40|185140.4|185050.4|185131.1|185041.1|185140.5|185050.5|185130.4|185040.4|11
1737478490000|2025-01-21 16:54:50|185130.9|185040.9|185137.1|185047.1|185139.7|185049.7|185130.7|185040.7|9
1737478500000|2025-01-21 16:55:00|185138.4|185048.4|185139.2|185049.2|185139.2|185049.2|185130.5|185040.5|13
1737478510000|2025-01-21 16:55:10|185138.6|185048.6|185133.4|185043.4|185138.6|185048.6|185129.7|185039.7|13
1737478520000|2025-01-21 16:55:20|185137.1|185047.1|185129.7|185039.7|185137.1|185047.1|185129.7|185039.7|10
1737478530000|2025-01-21 16:55:30|185129|185039|185126|185036|185130.8|185040.8|185125.9|185035.9|14
1737478540000|2025-01-21 16:55:40|185132.3|185042.3|185119|185029|185132.3|185042.3|185119|185029|18
1737478550000|2025-01-21 16:55:50|185119.2|185029.2|185120.2|185030.2|185122.1|185032.1|185116.9|185026.9|20
1737478560000|2025-01-21 16:56:00|185121.5|185031.5|185120.2|185030.2|185121.5|185031.5|185115.8|185025.8|17
1737478570000|2025-01-21 16:56:10|185120|185030|185136.8|185046.8|185138.9|185048.9|185119.9|185029.9|29
1737478580000|2025-01-21 16:56:20|185137|185047|185137.6|185047.6|185138.2|185048.2|185134.8|185044.8|21
1737478590000|2025-01-21 16:56:30|185136.9|185046.9|185137.2|185047.2|185139.4|185049.4|185136.7|185046.7|15
1737478600000|2025-01-21 16:56:40|185137|185047|185121.4|185031.4|185137.9|185047.9|185120|185030|23
1737478610000|2025-01-21 16:56:50|185121.3|185031.3|185122.2|185032.2|185132.1|185042.1|185120.3|185030.3|20
1737478620000|2025-01-21 16:57:00|185120.8|185030.8|185133.2|185043.2|185133.4|185043.4|185120.8|185030.8|11
1737478630000|2025-01-21 16:57:10|185132.1|185042.1|185126.3|185036.3|185133.6|185043.6|185125.2|185035.2|21
1737478640000|2025-01-21 16:57:20|185126.4|185036.4|185128.2|185038.2|185134.6|185044.6|185126.4|185036.4|20
1737478650000|2025-01-21 16:57:30|185128.4|185038.4|185129.1|185039.1|185137.2|185047.2|185124.9|185034.9|24
1737478660000|2025-01-21 16:57:40|185129.4|185039.4|185133.8|185043.8|185135.2|185045.2|185124.5|185034.5|18
1737478670000|2025-01-21 16:57:50|185133.6|185043.6|185135.5|185045.5|185137.1|185047.1|185132.6|185042.6|20
1737478680000|2025-01-21 16:58:00|185134.9|185044.9|185135|185045|185139.4|185049.4|185134.1|185044.1|20
1737478690000|2025-01-21 16:58:10|185133.1|185043.1|185134.3|185044.3|185135.9|185045.9|185132.8|185042.8|13
1737478700000|2025-01-21 16:58:20|185132.8|185042.8|185112.2|185022.2|185132.8|185042.8|185111.8|185021.8|14
1737478710000|2025-01-21 16:58:30|185113.4|185023.4|185109.8|185019.8|185113.4|185023.4|185101.8|185011.8|13
1737478720000|2025-01-21 16:58:40|185101|185011|185110.7|185020.7|185110.7|185020.7|185101|185011|16
1737478730000|2025-01-21 16:58:50|185111.4|185021.4|185113.2|185023.2|185113.2|185023.2|185110.3|185020.3|8
1737478740000|2025-01-21 16:59:00|185113.3|185023.3|185112.8|185022.8|185115.3|185025.3|185112.1|185022.1|11
1737478750000|2025-01-21 16:59:10|185112.9|185022.9|185109.4|185019.4|185114.1|185024.1|185106.9|185016.9|16
1737478760000|2025-01-21 16:59:20|185108.8|185018.8|185111|185021|185111.4|185021.4|185103.8|185013.8|22
1737478770000|2025-01-21 16:59:30|185109.2|185019.2|185109.2|185019.2|185111|185021|185103.9|185013.9|15
1737478780000|2025-01-21 16:59:40|185108.9|185018.9|185106.2|185016.2|185109.3|185019.3|185106.2|185016.2|11
1737478790000|2025-01-21 16:59:50|185104.2|185014.2|185102.9|185012.9|185108.3|185018.3|185100.6|185010.6|15
1737478800000|2025-01-21 17:00:00|185103.3|185013.3|185100.6|185010.6|185112|185022|185098.5|185008.5|16
1737478810000|2025-01-21 17:00:10|185100.7|185010.7|185093.9|185003.9|185102.2|185012.2|185089.6|184999.6|11
1737478820000|2025-01-21 17:00:20|185091.5|185001.5|185090.7|185000.7|185093.8|185003.8|185088.3|184998.3|21
1737478830000|2025-01-21 17:00:30|185091.2|185001.2|185084.9|184994.9|185091.3|185001.3|185081.5|184991.5|19
1737478840000|2025-01-21 17:00:40|185084.8|184994.8|185083|184993|185085.5|184995.5|185082.9|184992.9|14
1737478850000|2025-01-21 17:00:50|185082.9|184992.9|185082.7|184992.7|185083.3|184993.3|185081|184991|14
1737478860000|2025-01-21 17:01:00|185081.2|184991.2|185080.2|184990.2|185082.5|184992.5|185079.9|184989.9|10
1737478870000|2025-01-21 17:01:10|185080.1|184990.1|185078.2|184988.2|185080.5|184990.5|185074.8|184984.8|15
1737478880000|2025-01-21 17:01:20|185076.6|184986.6|185076.6|184986.6|185078.3|184988.3|185073.6|184983.6|9
1737478890000|2025-01-21 17:01:30|185075|184985|185077.3|184987.3|185077.8|184987.8|185073.8|184983.8|10
1737478900000|2025-01-21 17:01:40|185077.1|184987.1|185084.5|184994.5|185084.5|184994.5|185077.1|184987.1|11
1737478910000|2025-01-21 17:01:50|185086.6|184996.6|185097|185007|185097|185007|185086.3|184996.3|12
1737478920000|2025-01-21 17:02:00|185097.1|185007.1|185096.8|185006.8|185097.1|185007.1|185093.9|185003.9|12
1737478930000|2025-01-21 17:02:10|185098.4|185008.4|185098.3|185008.3|185098.5|185008.5|185091.8|185001.8|12
1737478940000|2025-01-21 17:02:20|185098.9|185008.9|185100.4|185010.4|185101.5|185011.5|185098|185008|18
1737478950000|2025-01-21 17:02:30|185099.2|185009.2|185093.1|185003.1|185100.1|185010.1|185090.2|185000.2|17
1737478960000|2025-01-21 17:02:40|185093.5|185003.5|185091.4|185001.4|185094.2|185004.2|185090.2|185000.2|13
1737478970000|2025-01-21 17:02:50|185093.5|185003.5|185091.2|185001.2|185094|185004|185087.5|184997.5|9
1737478980000|2025-01-21 17:03:00|185092.2|185002.2|185083.1|184993.1|185092.2|185002.2|185082.6|184992.6|18
1737478990000|2025-01-21 17:03:10|185081.8|184991.8|185076.7|184986.7|185084.8|184994.8|185076.7|184986.7|12
1737479000000|2025-01-21 17:03:20|185079.6|184989.6|185080.7|184990.7|185083.6|184993.6|185077.1|184987.1|14
1737479010000|2025-01-21 17:03:30|185080.6|184990.6|185079.1|184989.1|185084|184994|185075.2|184985.2|16
1737479020000|2025-01-21 17:03:40|185075.2|184985.2|185083.3|184993.3|185083.3|184993.3|185075.1|184985.1|9
1737479030000|2025-01-21 17:03:50|185082.4|184992.4|185080.8|184990.8|185082.4|184992.4|185078.8|184988.8|7
1737479040000|2025-01-21 17:04:00|185078|184988|185075.7|184985.7|185078.2|184988.2|185073.9|184983.9|6
1737479050000|2025-01-21 17:04:10|185075.4|184985.4|185044.8|184954.8|185075.4|184985.4|185018.7|184928.7|28
1737479060000|2025-01-21 17:04:20|185046.7|184956.7|185053.4|184963.4|185059|184969|185044.7|184954.7|29
1737479070000|2025-01-21 17:04:30|185053.8|184963.8|185050.8|184960.8|185054.4|184964.4|185045.9|184955.9|17
1737479080000|2025-01-21 17:04:40|185049.7|184959.7|185055.9|184965.9|185059|184969|185045.4|184955.4|17
1737479090000|2025-01-21 17:04:50|185056.9|184966.9|185050|184960|185058|184968|185048.3|184958.3|15
1737479100000|2025-01-21 17:05:00|185049.7|184959.7|185029|184939|185051.8|184961.8|185019.6|184929.6|17
1737479110000|2025-01-21 17:05:10|185030.4|184940.4|185031.3|184941.3|185034.6|184944.6|185014.7|184924.7|25
1737479120000|2025-01-21 17:05:20|185028.7|184938.7|185014.9|184924.9|185028.7|184938.7|185013.2|184923.2|9
1737479130000|2025-01-21 17:05:30|185015.5|184925.5|185015.1|184925.1|185015.5|184925.5|185013.7|184923.7|9
1737479140000|2025-01-21 17:05:40|185014.4|184924.4|185020.9|184930.9|185020.9|184930.9|185012.7|184922.7|17
1737479150000|2025-01-21 17:05:50|185018.8|184928.8|185010.3|184920.3|185020.8|184930.8|185010.3|184920.3|12
1737479160000|2025-01-21 17:06:00|185010|184920|185011.8|184921.8|185012.8|184922.8|185010|184920|3
1737479170000|2025-01-21 17:06:10|185010.1|184920.1|185013.9|184923.9|185016.9|184926.9|185010.1|184920.1|20
1737479180000|2025-01-21 17:06:20|185015.8|184925.8|185014.6|184924.6|185016|184926|185013.7|184923.7|10
1737479190000|2025-01-21 17:06:30|185011.8|184921.8|185010.8|184920.8|185014.4|184924.4|185004.9|184914.9|12
1737479200000|2025-01-21 17:06:40|185010.3|184920.3|184996.2|184906.2|185010.3|184920.3|184992.8|184902.8|9
1737479210000|2025-01-21 17:06:50|184994.2|184904.2|184996.2|184906.2|184997.3|184907.3|184994.2|184904.2|7
1737479220000|2025-01-21 17:07:00|184996.1|184906.1|185005.1|184915.1|185005.2|184915.2|184996.1|184906.1|9
1737479230000|2025-01-21 17:07:10|185006.5|184916.5|185025.4|184935.4|185026.1|184936.1|184999.4|184909.4|19
1737479240000|2025-01-21 17:07:20|185025.3|184935.3|185022.4|184932.4|185025.5|184935.5|185021.4|184931.4|11
1737479250000|2025-01-21 17:07:30|185024.4|184934.4|185032.2|184942.2|185037.7|184947.7|185022.1|184932.1|29
1737479260000|2025-01-21 17:07:40|185033.8|184943.8|185029|184939|185037.1|184947.1|185027.3|184937.3|15
1737479270000|2025-01-21 17:07:50|185028.2|184938.2|185037.5|184947.5|185038.1|184948.1|185027.8|184937.8|15
1737479280000|2025-01-21 17:08:00|185037.3|184947.3|185036.6|184946.6|185039.3|184949.3|185032.3|184942.3|20
1737479290000|2025-01-21 17:08:10|185036.8|184946.8|185032.1|184942.1|185036.8|184946.8|185030.2|184940.2|12
1737479300000|2025-01-21 17:08:20|185029|184939|185037.9|184947.9|185044.3|184954.3|185029|184939|15
1737479310000|2025-01-21 17:08:30|185037.2|184947.2|185040.1|184950.1|185040.4|184950.4|185037.2|184947.2|7
1737479320000|2025-01-21 17:08:40|185039.8|184949.8|185039.6|184949.6|185041.3|184951.3|185039.6|184949.6|6
1737479330000|2025-01-21 17:08:50|185036.6|184946.6|185037.5|184947.5|185039.1|184949.1|185035.1|184945.1|12
1737479340000|2025-01-21 17:09:00|185037.6|184947.6|185039.5|184949.5|185040.4|184950.4|185037.6|184947.6|12
1737479350000|2025-01-21 17:09:10|185040.4|184950.4|185042.7|184952.7|185042.7|184952.7|185038.5|184948.5|6
1737479360000|2025-01-21 17:09:20|185042.6|184952.6|185038.2|184948.2|185043.1|184953.1|185037.9|184947.9|12
1737479370000|2025-01-21 17:09:30|185038.1|184948.1|185037.6|184947.6|185038.1|184948.1|185037.6|184947.6|6
1737479380000|2025-01-21 17:09:40|185036.9|184946.9|185038.6|184948.6|185038.6|184948.6|185035.2|184945.2|8
1737479390000|2025-01-21 17:09:50|185038.7|184948.7|185040.6|184950.6|185040.6|184950.6|185038.7|184948.7|17
1737479400000|2025-01-21 17:10:00|185040.4|184950.4|185041.2|184951.2|185041.2|184951.2|185040.2|184950.2|5
1737479410000|2025-01-21 17:10:10|185041.3|184951.3|185038.7|184948.7|185041.3|184951.3|185038.7|184948.7|6
1737479420000|2025-01-21 17:10:20|185036.6|184946.6|185038.1|184948.1|185039.6|184949.6|185036.6|184946.6|7
1737479430000|2025-01-21 17:10:30|185037.8|184947.8|185038.5|184948.5|185038.5|184948.5|185037.8|184947.8|4
1737479440000|2025-01-21 17:10:40|185039|184949|185042.6|184952.6|185043.2|184953.2|185036.8|184946.8|19
1737479450000|2025-01-21 17:10:50|185042.8|184952.8|185043.2|184953.2|185043.8|184953.8|185042.4|184952.4|11
1737479460000|2025-01-21 17:11:00|185043.9|184953.9|185043.4|184953.4|185043.9|184953.9|185043.2|184953.2|3
1737479470000|2025-01-21 17:11:10|185043.3|184953.3|185040.5|184950.5|185043.3|184953.3|185040.4|184950.4|4
1737479480000|2025-01-21 17:11:20|185040.4|184950.4|185040.1|184950.1|185040.9|184950.9|185040.1|184950.1|4
1737479490000|2025-01-21 17:11:30|185041.9|184951.9|185042|184952|185042.3|184952.3|185041.5|184951.5|10
1737479500000|2025-01-21 17:11:40|185041.8|184951.8|185052.9|184962.9|185052.9|184962.9|185041.8|184951.8|11
1737479510000|2025-01-21 17:11:50|185052.8|184962.8|185098.9|185008.9|185099.2|185009.2|185052.1|184962.1|12
1737479520000|2025-01-21 17:12:00|185094.8|185004.8|185102.8|185012.8|185113.1|185023.1|185094.8|185004.8|29
1737479530000|2025-01-21 17:12:10|185108.2|185018.2|185103.4|185013.4|185114.7|185024.7|185101.1|185011.1|25
1737479540000|2025-01-21 17:12:20|185104.9|185014.9|185092.6|185002.6|185109.2|185019.2|185092.2|185002.2|24
1737479550000|2025-01-21 17:12:30|185092.5|185002.5|185092.3|185002.3|185095.4|185005.4|185090.9|185000.9|16
1737479560000|2025-01-21 17:12:40|185091.5|185001.5|185101.4|185011.4|185101.4|185011.4|185091.5|185001.5|19
1737479570000|2025-01-21 17:12:50|185097|185007|185106|185016|185106.9|185016.9|185096.2|185006.2|22
1737479580000|2025-01-21 17:13:00|185106.1|185016.1|185111.4|185021.4|185119.2|185029.2|185104.6|185014.6|22
1737479590000|2025-01-21 17:13:10|185111.5|185021.5|185099.9|185009.9|185112.1|185022.1|185098.4|185008.4|16
1737479600000|2025-01-21 17:13:20|185099.3|185009.3|185102.3|185012.3|185105.3|185015.3|185099.3|185009.3|12
1737479610000|2025-01-21 17:13:30|185102.4|185012.4|185101.8|185011.8|185103.1|185013.1|185101.8|185011.8|8
1737479620000|2025-01-21 17:13:40|185101.2|185011.2|185102.6|185012.6|185102.6|185012.6|185097.7|185007.7|10
1737479630000|2025-01-21 17:13:50|185102.7|185012.7|185103.7|185013.7|185103.7|185013.7|185102.7|185012.7|8
1737479640000|2025-01-21 17:14:00|185103.8|185013.8|185095.8|185005.8|185103.8|185013.8|185095|185005|13
1737479650000|2025-01-21 17:14:10|185095.3|185005.3|185094.8|185004.8|185096.5|185006.5|185094.5|185004.5|15
1737479660000|2025-01-21 17:14:20|185095.5|185005.5|185094.4|185004.4|185095.5|185005.5|185093.8|185003.8|8
1737479670000|2025-01-21 17:14:30|185094.8|185004.8|185106.6|185016.6|185106.6|185016.6|185094.7|185004.7|16
1737479680000|2025-01-21 17:14:40|185107|185017|185108.5|185018.5|185109.9|185019.9|185104.1|185014.1|13
1737479690000|2025-01-21 17:14:50|185107.3|185017.3|185107.3|185017.3|185121.7|185031.7|185105.1|185015.1|15
1737479700000|2025-01-21 17:15:00|185107.8|185017.8|185114.3|185024.3|185119.4|185029.4|185106.9|185016.9|19
1737479710000|2025-01-21 17:15:10|185113.6|185023.6|185114.7|185024.7|185116.3|185026.3|185113.6|185023.6|9
1737479720000|2025-01-21 17:15:20|185113.7|185023.7|185125.4|185035.4|185129.5|185039.5|185113.7|185023.7|20
1737479730000|2025-01-21 17:15:30|185125.8|185035.8|185119.9|185029.9|185126.2|185036.2|185113|185023|18
1737479740000|2025-01-21 17:15:40|185120.7|185030.7|185127.8|185037.8|185134.2|185044.2|185117.9|185027.9|27
1737479750000|2025-01-21 17:15:50|185126.9|185036.9|185132.5|185042.5|185132.5|185042.5|185126.6|185036.6|15
1737479760000|2025-01-21 17:16:00|185130|185040|185139.1|185049.1|185139.1|185049.1|185126.9|185036.9|15
1737479770000|2025-01-21 17:16:10|185141|185051|185140.3|185050.3|185141.7|185051.7|185140.3|185050.3|6
1737479780000|2025-01-21 17:16:20|185139.8|185049.8|185142.2|185052.2|185142.2|185052.2|185139.8|185049.8|6
1737479790000|2025-01-21 17:16:30|185141.8|185051.8|185137.9|185047.9|185141.8|185051.8|185137.3|185047.3|8
1737479800000|2025-01-21 17:16:40|185137.6|185047.6|185137.4|185047.4|185138.1|185048.1|185133.9|185043.9|12
1737479810000|2025-01-21 17:16:50|185137.1|185047.1|185129.3|185039.3|185137.1|185047.1|185119.5|185029.5|13
1737479820000|2025-01-21 17:17:00|185127.3|185037.3|185119.1|185029.1|185127.3|185037.3|185117.2|185027.2|12
1737479830000|2025-01-21 17:17:10|185118.9|185028.9|185089.5|184999.5|185119.1|185029.1|185089.5|184999.5|24
1737479840000|2025-01-21 17:17:20|185090.3|185000.3|185089.4|184999.4|185092.4|185002.4|185088.4|184998.4|8
1737479850000|2025-01-21 17:17:30|185091.4|185001.4|185090.3|185000.3|185100|185010|185090.3|185000.3|8
1737479860000|2025-01-21 17:17:40|185090.4|185000.4|185088.3|184998.3|185091.8|185001.8|185084|184994|10
1737479870000|2025-01-21 17:17:50|185088.4|184998.4|185086.9|184996.9|185088.5|184998.5|185085.9|184995.9|5
1737479880000|2025-01-21 17:18:00|185086.7|184996.7|185086.4|184996.4|185086.9|184996.9|185086.4|184996.4|4
1737479890000|2025-01-21 17:18:10|185086.3|184996.3|185090|185000|185090|185000|185086.3|184996.3|8
1737479900000|2025-01-21 17:18:20|185088.8|184998.8|185073.1|184983.1|185088.8|184998.8|185073.1|184983.1|10
1737479910000|2025-01-21 17:18:30|185071.2|184981.2|185061.5|184971.5|185076.2|184986.2|185060.7|184970.7|18
1737479920000|2025-01-21 17:18:40|185060.7|184970.7|185063.2|184973.2|185063.2|184973.2|185060.7|184970.7|12
1737479930000|2025-01-21 17:18:50|185065|184975|185083|184993|185088|184998|185065|184975|15
1737479940000|2025-01-21 17:19:00|185083.7|184993.7|185084|184994|185090.4|185000.4|185083.6|184993.6|14
1737479950000|2025-01-21 17:19:10|185083.9|184993.9|185066.3|184976.3|185084.6|184994.6|185063.5|184973.5|18
1737479960000|2025-01-21 17:19:20|185068.6|184978.6|185068.4|184978.4|185069.5|184979.5|185068.3|184978.3|6
1737479970000|2025-01-21 17:19:30|185069.7|184979.7|185070.4|184980.4|185070.4|184980.4|185068.6|184978.6|11
1737479980000|2025-01-21 17:19:40|185070.1|184980.1|185069.6|184979.6|185070.1|184980.1|185069.6|184979.6|3
1737479990000|2025-01-21 17:19:50|185069.7|184979.7|185067.6|184977.6|185069.7|184979.7|185059.5|184969.5|17
1737480000000|2025-01-21 17:20:00|185067.4|184977.4|185130.7|185040.7|185135.4|185045.4|185067.4|184977.4|17
1737480010000|2025-01-21 17:20:10|185129.2|185039.2|185124.5|185034.5|185133.8|185043.8|185120|185030|21
1737480020000|2025-01-21 17:20:20|185125.6|185035.6|185128.2|185038.2|185135.4|185045.4|185125.6|185035.6|13
1737480030000|2025-01-21 17:20:30|185122.2|185032.2|185136.5|185046.5|185137.1|185047.1|185122.2|185032.2|27
1737480040000|2025-01-21 17:20:40|185137.7|185047.7|185137.9|185047.9|185141.3|185051.3|185136.4|185046.4|22
1737480050000|2025-01-21 17:20:50|185137.8|185047.8|185128.5|185038.5|185144.4|185054.4|185122.7|185032.7|22
1737480060000|2025-01-21 17:21:00|185128.2|185038.2|185133|185043|185134.1|185044.1|185128.2|185038.2|12
1737480070000|2025-01-21 17:21:10|185132.2|185042.2|185132.9|185042.9|185134.3|185044.3|185130.8|185040.8|10
1737480080000|2025-01-21 17:21:20|185134.5|185044.5|185137|185047|185137|185047|185132.8|185042.8|18
1737480090000|2025-01-21 17:21:30|185135.9|185045.9|185138.5|185048.5|185142.3|185052.3|185135.9|185045.9|15
1737480100000|2025-01-21 17:21:40|185137|185047|185129|185039|185137.4|185047.4|185125.6|185035.6|16
1737480110000|2025-01-21 17:21:50|185129.2|185039.2|185131.9|185041.9|185131.9|185041.9|185129.2|185039.2|9
1737480120000|2025-01-21 17:22:00|185132.3|185042.3|185133.8|185043.8|185134.1|185044.1|185132.1|185042.1|10
1737480130000|2025-01-21 17:22:10|185133.4|185043.4|185127.7|185037.7|185135.6|185045.6|185127.6|185037.6|16
1737480140000|2025-01-21 17:22:20|185131.6|185041.6|185126.7|185036.7|185131.6|185041.6|185121.2|185031.2|8
1737480150000|2025-01-21 17:22:30|185129.2|185039.2|185129.9|185039.9|185132.6|185042.6|185124.6|185034.6|13
1737480160000|2025-01-21 17:22:40|185131.1|185041.1|185144|185054|185144|185054|185130.8|185040.8|17
1737480170000|2025-01-21 17:22:50|185145.1|185055.1|185142.8|185052.8|185145.5|185055.5|185137.2|185047.2|16
1737480180000|2025-01-21 17:23:00|185142.9|185052.9|185128.9|185038.9|185143.9|185053.9|185128.9|185038.9|13
1737480190000|2025-01-21 17:23:10|185128.8|185038.8|185116.6|185026.6|185128.8|185038.8|185116|185026|17
1737480200000|2025-01-21 17:23:20|185116.4|185026.4|185116.4|185026.4|185116.4|185026.4|185116.4|185026.4|1
1737480210000|2025-01-21 17:23:30|185113.3|185023.3|185110.2|185020.2|185113.3|185023.3|185110|185020|5
1737480220000|2025-01-21 17:23:40|185110.9|185020.9|185112.9|185022.9|185114.5|185024.5|185110.9|185020.9|7
1737480230000|2025-01-21 17:23:50|185112.8|185022.8|185112.9|185022.9|185112.9|185022.9|185112.8|185022.8|2
1737480240000|2025-01-21 17:24:00|185111.9|185021.9|185113.7|185023.7|185113.7|185023.7|185111.9|185021.9|4
1737480250000|2025-01-21 17:24:10|185113.8|185023.8|185111.1|185021.1|185113.8|185023.8|185111.1|185021.1|2
1737480260000|2025-01-21 17:24:20|185111.2|185021.2|185111.2|185021.2|185111.2|185021.2|185111.2|185021.2|1
1737480270000|2025-01-21 17:24:30|185111.1|185021.1|185107.5|185017.5|185111.1|185021.1|185105.9|185015.9|8
1737480280000|2025-01-21 17:24:40|185108.5|185018.5|185083.9|184993.9|185108.5|185018.5|185083.9|184993.9|10
1737480290000|2025-01-21 17:24:50|185083.8|184993.8|185091.2|185001.2|185092.5|185002.5|185083.8|184993.8|12
1737480300000|2025-01-21 17:25:00|185092.4|185002.4|185099.9|185009.9|185099.9|185009.9|185090.7|185000.7|13
1737480310000|2025-01-21 17:25:10|185097.4|185007.4|185095.2|185005.2|185097.4|185007.4|185095.2|185005.2|10
1737480320000|2025-01-21 17:25:20|185095.1|185005.1|185092.9|185002.9|185095.1|185005.1|185089.1|184999.1|10
1737480330000|2025-01-21 17:25:30|185091.8|185001.8|185091.9|185001.9|185092.1|185002.1|185091.8|185001.8|3
1737480340000|2025-01-21 17:25:40|185091.3|185001.3|185087.2|184997.2|185091.3|185001.3|185080.3|184990.3|18
1737480350000|2025-01-21 17:25:50|185087.1|184997.1|185087.3|184997.3|185087.3|184997.3|185086.4|184996.4|5
1737480360000|2025-01-21 17:26:00|185086.3|184996.3|185086.3|184996.3|185087.5|184997.5|185086.3|184996.3|4
1737480370000|2025-01-21 17:26:10|185087.4|184997.4|185089.1|184999.1|185094.7|185004.7|185087.4|184997.4|9
1737480380000|2025-01-21 17:26:20|185087.9|184997.9|185087.3|184997.3|185087.9|184997.9|185087.3|184997.3|5
1737480390000|2025-01-21 17:26:30|185087|184997|185085.9|184995.9|185087|184997|185085.9|184995.9|6
1737480400000|2025-01-21 17:26:40|185078.4|184988.4|185071.5|184981.5|185078.4|184988.4|185071.3|184981.3|11
1737480410000|2025-01-21 17:26:50|185071.3|184981.3|185068|184978|185073.6|184983.6|185067.6|184977.6|15
1737480420000|2025-01-21 17:27:00|185067.4|184977.4|185067.8|184977.8|185069.6|184979.6|185067.4|184977.4|10
1737480430000|2025-01-21 17:27:10|185069.2|184979.2|185071.3|184981.3|185072.3|184982.3|185067.6|184977.6|12
1737480440000|2025-01-21 17:27:20|185069.1|184979.1|185069.2|184979.2|185071.5|184981.5|185068.5|184978.5|10
1737480450000|2025-01-21 17:27:30|185067.7|184977.7|185064.4|184974.4|185067.7|184977.7|185064|184974|7
1737480460000|2025-01-21 17:27:40|185063.4|184973.4|185063|184973|185064.4|184974.4|185057.3|184967.3|12
1737480470000|2025-01-21 17:27:50|185063.5|184973.5|185075.6|184985.6|185091.3|185001.3|185063.2|184973.2|21
1737480480000|2025-01-21 17:28:00|185076.5|184986.5|185070.5|184980.5|185077.3|184987.3|185069.2|184979.2|8
1737480490000|2025-01-21 17:28:10|185071.2|184981.2|185070.2|184980.2|185096.3|184989.4|185069.9|184965.1|15
1737480500000|2025-01-21 17:28:20|185069.6|184979.6|185080.7|184950.7|185080.7|184981.6|185053.8|184945.2|15
1737480510000|2025-01-21 17:28:30|185079|184949|185059.6|184969.6|185084.2|184974.7|185059.6|184949|19
1737480520000|2025-01-21 17:28:40|185061.3|184971.3|185062.9|184972.9|185064.7|184974.7|185058.3|184968.3|18
1737480530000|2025-01-21 17:28:50|185062.8|184972.8|185059|184969|185063.1|184973.1|185057.4|184967.4|17
1737480540000|2025-01-21 17:29:00|185058.8|184968.8|185058.6|184968.6|185059.9|184969.9|185055.6|184965.6|11
1737480550000|2025-01-21 17:29:10|185058.5|184968.5|185059.5|184969.5|185062.2|184972.2|185057.7|184967.7|13
1737480560000|2025-01-21 17:29:20|185059.7|184969.7|185059.9|184969.9|185062.6|184972.6|185058.6|184968.6|16
1737480570000|2025-01-21 17:29:30|185059.7|184969.7|185063.8|184973.8|185064.1|184974.1|185056.7|184966.7|18
1737480580000|2025-01-21 17:29:40|185064.5|184974.5|185071.1|184981.1|185071.7|184981.7|185064|184974|11
1737480590000|2025-01-21 17:29:50|185066.5|184976.5|185069|184979|185070.4|184980.4|185063.7|184973.7|14
1737480600000|2025-01-21 17:30:00|185069.3|184979.3|185113.1|185023.1|185113.9|185023.9|185069.3|184979.3|26
1737480610000|2025-01-21 17:30:10|185113.7|185023.7|185105|185015|185113.7|185023.7|185105|185015|12
1737480620000|2025-01-21 17:30:20|185101.7|185011.7|185094|185004|185102.8|185012.8|185093.3|185003.3|13
1737480630000|2025-01-21 17:30:30|185096.8|185006.8|185101.5|185011.5|185103.5|185013.5|185096.8|185006.8|8
1737480640000|2025-01-21 17:30:40|185101.2|185011.2|185100.9|185010.9|185101.4|185011.4|185100.5|185010.5|7
1737480650000|2025-01-21 17:30:50|185100.2|185010.2|185116.1|184986.1|185116.5|185010.2|185090.1|184983.7|8
1737480660000|2025-01-21 17:31:00|185080.8|184990.8|185077.7|184987.7|185081.1|184991.1|185077.1|184987.1|12
1737480670000|2025-01-21 17:31:10|185077.8|184987.8|185077.2|184987.2|185081.4|184991.4|185077.2|184987.2|9
1737480680000|2025-01-21 17:31:20|185077.6|184987.6|185077.1|184987.1|185078|184988|185076.7|184986.7|8
1737480690000|2025-01-21 17:31:30|185077.3|184987.3|185086.8|184996.8|185086.8|184996.8|185077.3|184987.3|8
1737480700000|2025-01-21 17:31:40|185085|184995|185101|184971|185101|185006.7|185085|184960|18
1737480710000|2025-01-21 17:31:50|185101.3|184971.3|185094.1|185004.1|185115.7|185004.1|185092.1|184970.1|20
1737480720000|2025-01-21 17:32:00|185094.3|185004.3|185093.1|185003.1|185095.4|185005.4|185092.9|185002.9|18
1737480730000|2025-01-21 17:32:10|185094.1|185004.1|185078.9|184988.9|185094.6|185004.6|185078.6|184988.6|17
1737480740000|2025-01-21 17:32:20|185077.3|184987.3|185073.6|184983.6|185080|184990|185073.4|184983.4|12
1737480750000|2025-01-21 17:32:30|185075.2|184985.2|185075.4|184985.4|185075.9|184985.9|185074.2|184984.2|9
1737480760000|2025-01-21 17:32:40|185075.2|184985.2|185070.8|184980.8|185075.2|184985.2|185069|184979|10
1737480770000|2025-01-21 17:32:50|185070.5|184980.5|185066.5|184976.5|185070.5|184980.5|185066.5|184976.5|9
1737480780000|2025-01-21 17:33:00|185067.6|184977.6|185073.9|184983.9|185080|184990|185067.6|184977.6|20
1737480790000|2025-01-21 17:33:10|185075.9|184985.9|185098.4|185008.4|185102.2|185012.2|185075.9|184985.9|22
1737480800000|2025-01-21 17:33:20|185099.8|185009.8|185134.3|185044.3|185134.3|185044.3|185099.8|185009.8|20
1737480810000|2025-01-21 17:33:30|185132.3|185042.3|185127.4|185037.4|185132.3|185042.3|185127.4|185037.4|16
1737480820000|2025-01-21 17:33:40|185128.5|185038.5|185124.7|185034.7|185128.5|185038.5|185124.7|185034.7|8
1737480830000|2025-01-21 17:33:50|185122.1|185032.1|185118.3|185028.3|185122.1|185032.1|185117.9|185027.9|16
1737480840000|2025-01-21 17:34:00|185118|185028|185104.5|185014.5|185118|185028|185103|185013|16
1737480850000|2025-01-21 17:34:10|185097.5|185007.5|185102.8|185012.8|185103.6|185013.6|185096|185006|21
1737480860000|2025-01-21 17:34:20|185102.3|185012.3|185111.9|185021.9|185116.5|185026.5|185101.1|185011.1|17
1737480870000|2025-01-21 17:34:30|185112.1|185022.1|185112.1|185022.1|185112.7|185022.7|185111.7|185021.7|6
1737480880000|2025-01-21 17:34:40|185112.2|185022.2|185110.7|185020.7|185112.2|185022.2|185110.7|185020.7|5
1737480890000|2025-01-21 17:34:50|185102.3|185012.3|185104.9|185014.9|185112.1|185022.1|185100.6|185010.6|14
1737480900000|2025-01-21 17:35:00|185106.9|185016.9|185090.9|185000.9|185107.6|185017.6|185086.9|184996.9|13
1737480910000|2025-01-21 17:35:10|185093.8|185003.8|185090|185000|185094.4|185004.4|185088.3|184998.3|7
1737480920000|2025-01-21 17:35:20|185090.9|185000.9|185088.4|184998.4|185090.9|185000.9|185085.1|184995.1|13
1737480930000|2025-01-21 17:35:30|185093.4|185003.4|185091.6|185001.6|185093.4|185003.4|185089.2|184999.2|14
1737480940000|2025-01-21 17:35:40|185092.2|185002.2|185091.2|185001.2|185092.2|185002.2|185091.2|185001.2|2
1737480950000|2025-01-21 17:35:50|185091.1|185001.1|185094.7|185004.7|185094.7|185004.7|185091.1|185001.1|5
1737480960000|2025-01-21 17:36:00|185097.6|185007.6|185107.5|185017.5|185107.5|185017.5|185097.6|185007.6|6
1737480970000|2025-01-21 17:36:10|185107.3|185017.3|185100.5|185010.5|185107.7|185017.7|185100.5|185010.5|14
1737480980000|2025-01-21 17:36:20|185099|185009|185116.4|185026.4|185118.8|185028.8|185099|185009|18
1737480990000|2025-01-21 17:36:30|185115.9|185025.9|185105.4|185015.4|185115.9|185025.9|185098.9|185008.9|16
1737481000000|2025-01-21 17:36:40|185106|185016|185072.5|184982.5|185109.9|185019.9|185059.6|184969.6|22
1737481010000|2025-01-21 17:36:50|185072.6|184982.6|185075.1|184985.1|185075.2|184985.2|185068.4|184978.4|15
1737481020000|2025-01-21 17:37:00|185072.8|184982.8|185020.2|184930.2|185090.9|185000.9|185018.1|184928.1|26
1737481030000|2025-01-21 17:37:10|185020.1|184930.1|184988.1|184898.1|185023.9|184933.9|184971|184881|28
1737481040000|2025-01-21 17:37:20|184988|184898|185006.2|184916.2|185006.2|184916.2|184985.4|184895.4|29
1737481050000|2025-01-21 17:37:30|185003.4|184913.4|185014.5|184924.5|185018.5|184928.5|185003.4|184913.4|29
1737481060000|2025-01-21 17:37:40|185012|184922|185009.5|184919.5|185016.5|184926.5|185004.8|184914.8|19
1737481070000|2025-01-21 17:37:50|185007.8|184917.8|185016.5|184926.5|185019.8|184929.8|185007.7|184917.7|28
1737481080000|2025-01-21 17:38:00|185013.7|184923.7|185001.8|184911.8|185014.4|184924.4|184989.5|184899.5|24
1737481090000|2025-01-21 17:38:10|185001|184911|184997.9|184907.9|185002.5|184912.5|184991.2|184901.2|24
1737481100000|2025-01-21 17:38:20|184998.4|184908.4|185003.1|184913.1|185003.1|184913.1|184994|184904|17
1737481110000|2025-01-21 17:38:30|185004.7|184914.7|185003.3|184913.3|185006.1|184916.1|184995.1|184905.1|26
1737481120000|2025-01-21 17:38:40|185003.4|184913.4|185002.9|184912.9|185004.3|184914.3|185000|184910|22
1737481130000|2025-01-21 17:38:50|185001.7|184911.7|185000.5|184910.5|185003.4|184913.4|184997.1|184907.1|8
1737481140000|2025-01-21 17:39:00|184999.4|184909.4|184995.3|184905.3|185000.6|184910.6|184990.1|184900.1|23
1737481150000|2025-01-21 17:39:10|184995.8|184905.8|184995.4|184905.4|184996.5|184906.5|184995|184905|8
1737481160000|2025-01-21 17:39:20|184997.7|184907.7|184995.4|184905.4|185001.7|184911.7|184991.3|184901.3|14
1737481170000|2025-01-21 17:39:30|184992.9|184902.9|184995.6|184905.6|184996|184906|184991.1|184901.1|23
1737481180000|2025-01-21 17:39:40|184996.2|184906.2|184982.2|184892.2|184996.2|184906.2|184982.2|184892.2|17
1737481190000|2025-01-21 17:39:50|184981|184891|184982.9|184892.9|184983.7|184893.7|184980|184890|14
1737481200000|2025-01-21 17:40:00|184982.8|184892.8|184984.1|184894.1|184985.3|184895.3|184981.3|184891.3|16
1737481210000|2025-01-21 17:40:10|184984.9|184894.9|184984.2|184894.2|184992.2|184902.2|184984.2|184894.2|18
1737481220000|2025-01-21 17:40:20|184984|184894|184982.5|184892.5|184984|184894|184981.1|184891.1|12
1737481230000|2025-01-21 17:40:30|184982.4|184892.4|184983.9|184893.9|184983.9|184893.9|184982.4|184892.4|2
1737481240000|2025-01-21 17:40:40|184986.5|184896.5|184982.2|184892.2|184986.5|184896.5|184980.5|184890.5|18
1737481250000|2025-01-21 17:40:50|184981.7|184891.7|184983.5|184893.5|184984.8|184894.8|184981.7|184891.7|11
1737481260000|2025-01-21 17:41:00|184983.4|184893.4|184983.2|184893.2|184983.5|184893.5|184982.3|184892.3|6
1737481270000|2025-01-21 17:41:10|184983.3|184893.3|184983.2|184893.2|184983.3|184893.3|184982.5|184892.5|4
1737481280000|2025-01-21 17:41:20|184984.1|184894.1|184983.5|184893.5|184985.1|184895.1|184982.4|184892.4|7
1737481290000|2025-01-21 17:41:30|184984|184894|184985.8|184895.8|184986.4|184896.4|184983.8|184893.8|8
1737481300000|2025-01-21 17:41:40|184984.4|184894.4|184984.4|184894.4|184984.4|184894.4|184984.3|184894.3|3
1737481310000|2025-01-21 17:41:50|184984.5|184894.5|184984.8|184894.8|184984.8|184894.8|184984.1|184894.1|3
1737481320000|2025-01-21 17:42:00|184984.5|184894.5|184981.8|184891.8|184984.5|184894.5|184979.4|184889.4|14
1737481330000|2025-01-21 17:42:10|184982.3|184892.3|184978.3|184888.3|184982.3|184892.3|184976.4|184886.4|10
1737481340000|2025-01-21 17:42:20|184978.4|184888.4|184977.8|184887.8|184979|184889|184974.6|184884.6|5
1737481350000|2025-01-21 17:42:30|184978.5|184888.5|184977.7|184887.7|184978.5|184888.5|184977.5|184887.5|3
1737481360000|2025-01-21 17:42:40|184978.3|184888.3|184921|184831|184983.8|184893.8|184912.4|184822.4|11
1737481370000|2025-01-21 17:42:50|184924.3|184834.3|184933.3|184843.3|184935.9|184845.9|184915.6|184825.6|30
1737481380000|2025-01-21 17:43:00|184935|184845|184946.3|184856.3|184946.3|184856.3|184932.8|184842.8|20
1737481390000|2025-01-21 17:43:10|184947.1|184857.1|184947.6|184857.6|184947.6|184857.6|184942.1|184852.1|15
1737481400000|2025-01-21 17:43:20|184946.3|184856.3|184926.1|184836.1|184946.3|184856.3|184925.4|184835.4|22
1737481410000|2025-01-21 17:43:30|184926.6|184836.6|184924.8|184834.8|184927.8|184837.8|184924.8|184834.8|9
1737481420000|2025-01-21 17:43:40|184925.2|184835.2|184902|184812|184927|184837|184899.2|184809.2|31
1737481430000|2025-01-21 17:43:50|184901.9|184811.9|184901.1|184811.1|184903.4|184813.4|184894.9|184804.9|21
1737481440000|2025-01-21 17:44:00|184901.5|184811.5|184901.2|184811.2|184901.6|184811.6|184901.2|184811.2|8
1737481450000|2025-01-21 17:44:10|184901.1|184811.1|184905.9|184815.9|184905.9|184815.9|184901.1|184811.1|9
1737481460000|2025-01-21 17:44:20|184907.2|184817.2|184918|184828|184918|184828|184907.2|184817.2|13
1737481470000|2025-01-21 17:44:30|184917.9|184827.9|184917.9|184827.9|184918.3|184828.3|184917.8|184827.8|7
1737481480000|2025-01-21 17:44:40|184918.6|184828.6|184915.8|184825.8|184918.6|184828.6|184913.3|184823.3|6
1737481490000|2025-01-21 17:44:50|184915.7|184825.7|184920.6|184830.6|184922.5|184832.5|184915.7|184825.7|16
1737481500000|2025-01-21 17:45:00|184921.5|184831.5|184916.7|184826.7|184921.7|184831.7|184916.6|184826.6|15
1737481510000|2025-01-21 17:45:10|184918.4|184828.4|184918.6|184828.6|184919.2|184829.2|184918.4|184828.4|3
1737481520000|2025-01-21 17:45:20|184918.2|184828.2|184905.7|184815.7|184918.5|184828.5|184905.7|184815.7|11
1737481530000|2025-01-21 17:45:30|184908.4|184818.4|184905.9|184815.9|184919.7|184829.7|184905.5|184815.5|19
1737481540000|2025-01-21 17:45:40|184905.3|184815.3|184903.8|184813.8|184905.3|184815.3|184901.5|184811.5|11
1737481550000|2025-01-21 17:45:50|184903.2|184813.2|184903|184813|184905|184815|184901.6|184811.6|7
1737481560000|2025-01-21 17:46:00|184903.5|184813.5|184907.7|184817.7|184907.7|184817.7|184903.5|184813.5|14
1737481570000|2025-01-21 17:46:10|184909.3|184819.3|184908.4|184818.4|184916.6|184826.6|184903.2|184813.2|14
1737481580000|2025-01-21 17:46:20|184908.3|184818.3|184904|184814|184910|184820|184902.6|184812.6|14
1737481590000|2025-01-21 17:46:30|184904.7|184814.7|184905.9|184815.9|184909.2|184819.2|184903.8|184813.8|15
1737481600000|2025-01-21 17:46:40|184905.7|184815.7|184909.5|184819.5|184910.9|184820.9|184904.7|184814.7|15
1737481610000|2025-01-21 17:46:50|184906.5|184816.5|184899.6|184809.6|184906.5|184816.5|184896.3|184806.3|17
1737481620000|2025-01-21 17:47:00|184902.8|184812.8|184902.4|184812.4|184903.4|184813.4|184902.4|184812.4|6
1737481630000|2025-01-21 17:47:10|184902.3|184812.3|184900.4|184810.4|184902.3|184812.3|184900.2|184810.2|4
1737481640000|2025-01-21 17:47:20|184899.8|184809.8|184895.3|184805.3|184901.1|184811.1|184895.3|184805.3|5
1737481650000|2025-01-21 17:47:30|184895.2|184805.2|184901.4|184811.4|184901.6|184811.6|184895.2|184805.2|6
1737481660000|2025-01-21 17:47:40|184901.5|184811.5|184901.4|184811.4|184901.5|184811.5|184901.4|184811.4|2
1737481670000|2025-01-21 17:47:50|184903.6|184813.6|184903.4|184813.4|184907.3|184817.3|184902.2|184812.2|16
1737481680000|2025-01-21 17:48:00|184900.6|184810.6|184902.3|184812.3|184903.1|184813.1|184900.6|184810.6|7
1737481690000|2025-01-21 17:48:10|184902.4|184812.4|184908.8|184818.8|184908.8|184818.8|184902.4|184812.4|11
1737481700000|2025-01-21 17:48:20|184907.9|184817.9|184902|184812|184907.9|184817.9|184901.8|184811.8|9
1737481710000|2025-01-21 17:48:30|184901.4|184811.4|184893.4|184803.4|184901.5|184811.5|184893.4|184803.4|9
1737481720000|2025-01-21 17:48:40|184888.9|184798.9|184878|184788|184888.9|184798.9|184868|184778|15
1737481730000|2025-01-21 17:48:50|184878.1|184788.1|184877.5|184787.5|184878.1|184788.1|184877.1|184787.1|12
1737481740000|2025-01-21 17:49:00|184876.1|184786.1|184877.1|184787.1|184877.8|184787.8|184876|184786|10
1737481750000|2025-01-21 17:49:10|184877.3|184787.3|184879.1|184789.1|184879.7|184789.7|184877.3|184787.3|9
1737481760000|2025-01-21 17:49:20|184879.7|184789.7|184879.6|184789.6|184879.7|184789.7|184879.6|184789.6|2
1737481770000|2025-01-21 17:49:30|184880.2|184790.2|184879.4|184789.4|184880.2|184790.2|184878.7|184788.7|10
1737481780000|2025-01-21 17:49:40|184879.3|184789.3|184876.3|184786.3|184879.3|184789.3|184875.5|184785.5|10
1737481790000|2025-01-21 17:49:50|184876.7|184786.7|184877.9|184787.9|184881.9|184791.9|184876.7|184786.7|7
1737481800000|2025-01-21 17:50:00|184877.7|184787.7|184877.7|184787.7|184878|184788|184877.7|184787.7|5
1737481810000|2025-01-21 17:50:10|184877.2|184787.2|184876.9|184786.9|184877.8|184787.8|184876.9|184786.9|5
1737481820000|2025-01-21 17:50:20|184876.8|184786.8|184874.7|184784.7|184876.8|184786.8|184874.2|184784.2|7
1737481830000|2025-01-21 17:50:30|184874.1|184784.1|184873.6|184783.6|184874.2|184784.2|184873.1|184783.1|5
1737481840000|2025-01-21 17:50:40|184873.8|184783.8|184876.8|184786.8|184877.3|184787.3|184873.8|184783.8|7
1737481850000|2025-01-21 17:50:50|184875.5|184785.5|184876.1|184786.1|184876.3|184786.3|184875.5|184785.5|4
1737481860000|2025-01-21 17:51:00|184877.7|184787.7|184884.5|184794.5|184885.3|184795.3|184877.7|184787.7|11
1737481870000|2025-01-21 17:51:10|184888.7|184798.7|184886.7|184796.7|184890.8|184800.8|184886.2|184796.2|23
1737481880000|2025-01-21 17:51:20|184886.1|184796.1|184887.2|184797.2|184896.1|184806.1|184884.5|184794.5|13
1737481890000|2025-01-21 17:51:30|184889|184799|184905.8|184815.8|184908.9|184818.9|184889|184799|11
1737481900000|2025-01-21 17:51:40|184906.5|184816.5|184897.2|184807.2|184906.5|184816.5|184895.4|184805.4|14
1737481910000|2025-01-21 17:51:50|184895|184805|184902.1|184812.1|184902.1|184812.1|184890.4|184800.4|16
1737481920000|2025-01-21 17:52:00|184902.9|184812.9|184902.6|184812.6|184904.3|184814.3|184902.6|184812.6|7
1737481930000|2025-01-21 17:52:10|184902.7|184812.7|184908.6|184818.6|184909.7|184819.7|184902.6|184812.6|10
1737481940000|2025-01-21 17:52:20|184909.3|184819.3|184911.1|184821.1|184912.1|184822.1|184908.8|184818.8|11
1737481950000|2025-01-21 17:52:30|184909.8|184819.8|184908.9|184818.9|184912.8|184822.8|184908.9|184818.9|6
1737481960000|2025-01-21 17:52:40|184910.3|184820.3|184909.1|184819.1|184910.3|184820.3|184908|184818|12
1737481970000|2025-01-21 17:52:50|184906.8|184816.8|184908.6|184818.6|184910|184820|184906.8|184816.8|11
1737481980000|2025-01-21 17:53:00|184907|184817|184908.2|184818.2|184909.5|184819.5|184905.2|184815.2|9
1737481990000|2025-01-21 17:53:10|184905.7|184815.7|184910.5|184820.5|184910.5|184820.5|184905.7|184815.7|8
1737482000000|2025-01-21 17:53:20|184911.6|184821.6|184907.8|184817.8|184916.5|184826.5|184907.7|184817.7|14
1737482010000|2025-01-21 17:53:30|184909.4|184819.4|184884.6|184794.6|184909.6|184819.6|184883.8|184793.8|22
1737482020000|2025-01-21 17:53:40|184884.5|184794.5|184895.2|184805.2|184903.2|184813.2|184884.5|184794.5|29
1737482030000|2025-01-21 17:53:50|184891.7|184801.7|184883.2|184793.2|184899|184809|184880.5|184790.5|23
1737482040000|2025-01-21 17:54:00|184883.4|184793.4|184892|184802|184892.9|184802.9|184882.4|184792.4|10
1737482050000|2025-01-21 17:54:10|184892.8|184802.8|184880.9|184790.9|184892.8|184802.8|184880.9|184790.9|9
1737482060000|2025-01-21 17:54:20|184884.2|184794.2|184902.2|184812.2|184906|184816|184884.2|184794.2|15
1737482070000|2025-01-21 17:54:30|184902.7|184812.7|184902.8|184812.8|184909.5|184819.5|184900|184810|13
1737482080000|2025-01-21 17:54:40|184902.9|184812.9|184901.9|184811.9|184902.9|184812.9|184900|184810|7
1737482090000|2025-01-21 17:54:50|184904.2|184814.2|184904|184814|184906|184816|184902.1|184812.1|11
1737482100000|2025-01-21 17:55:00|184899.8|184809.8|184906.3|184816.3|184906.3|184816.3|184899.8|184809.8|7
1737482110000|2025-01-21 17:55:10|184902.8|184812.8|184903.5|184813.5|184904.2|184814.2|184902.8|184812.8|7
1737482120000|2025-01-21 17:55:20|184904|184814|184912.6|184822.6|184915.9|184825.9|184904|184814|15
1737482130000|2025-01-21 17:55:30|184912.7|184822.7|184911.1|184821.1|184912.7|184822.7|184910.2|184820.2|10
1737482140000|2025-01-21 17:55:40|184909.3|184819.3|184910.5|184820.5|184910.6|184820.6|184908.5|184818.5|10
1737482150000|2025-01-21 17:55:50|184910.8|184820.8|184911.1|184821.1|184911.4|184821.4|184910.8|184820.8|6
1737482160000|2025-01-21 17:56:00|184913.8|184823.8|184913.5|184823.5|184915|184825|184912.8|184822.8|5
1737482170000|2025-01-21 17:56:10|184913.8|184823.8|184916.6|184826.6|184916.6|184826.6|184913.8|184823.8|4
1737482180000|2025-01-21 17:56:20|184914.5|184824.5|184925.5|184835.5|184925.5|184835.5|184911.6|184821.6|14
1737482190000|2025-01-21 17:56:30|184921.7|184831.7|184924.6|184834.6|184925.4|184835.4|184921.6|184831.6|8
1737482200000|2025-01-21 17:56:40|184925.4|184835.4|184924.6|184834.6|184925.4|184835.4|184924.6|184834.6|2
1737482210000|2025-01-21 17:56:50|184924.4|184834.4|184919.1|184829.1|184924.7|184834.7|184915.6|184825.6|8
1737482220000|2025-01-21 17:57:00|184917.6|184827.6|184925.2|184835.2|184925.2|184835.2|184916.8|184826.8|7
1737482230000|2025-01-21 17:57:10|184925.3|184835.3|184920.5|184830.5|184925.3|184835.3|184920.5|184830.5|3
1737482240000|2025-01-21 17:57:20|184922.6|184832.6|184919.9|184829.9|184926.1|184836.1|184919.9|184829.9|7
1737482260000|2025-01-21 17:57:40|184922|184832|184925.7|184835.7|184925.7|184835.7|184921.9|184831.9|6
1737482270000|2025-01-21 17:57:50|184925.8|184835.8|184923.5|184833.5|184925.8|184835.8|184922.3|184832.3|15
1737482280000|2025-01-21 17:58:00|184925.9|184835.9|184933.6|184843.6|184950.4|184860.4|184922.5|184832.5|20
1737482290000|2025-01-21 17:58:10|184934.4|184844.4|184921|184831|184934.4|184844.4|184914.1|184824.1|19
1737482300000|2025-01-21 17:58:20|184923.8|184833.8|184931.4|184841.4|184931.4|184841.4|184922.9|184832.9|23
1737482310000|2025-01-21 17:58:30|184931.7|184841.7|184930|184840|184931.7|184841.7|184925.2|184835.2|17
1737482320000|2025-01-21 17:58:40|184929.8|184839.8|184936|184846|184937.3|184847.3|184929.8|184839.8|22
1737482330000|2025-01-21 17:58:50|184936.1|184846.1|184945.9|184855.9|184948.2|184858.2|184936.1|184846.1|25
1737482340000|2025-01-21 17:59:00|184946.9|184856.9|184944.5|184854.5|184948|184858|184944.5|184854.5|12
1737482350000|2025-01-21 17:59:10|184946.6|184856.6|184948.6|184858.6|184949.2|184859.2|184945.9|184855.9|13
1737482360000|2025-01-21 17:59:20|184949.4|184859.4|184945.5|184855.5|184949.8|184859.8|184945.1|184855.1|22
1737482370000|2025-01-21 17:59:30|184947.3|184857.3|184951.1|184861.1|184952.9|184862.9|184943.8|184853.8|15
1737482380000|2025-01-21 17:59:40|184951|184861|184953.6|184863.6|184959.7|184869.7|184950.1|184860.1|18
1737482390000|2025-01-21 17:59:50|184955.8|184865.8|184951.1|184861.1|184955.8|184865.8|184948.2|184858.2|20
1737482400000|2025-01-21 18:00:00|184950.1|184860.1|184959.5|184869.5|184960.6|184870.6|184950.1|184860.1|15
1737482410000|2025-01-21 18:00:10|184959.6|184869.6|184959|184869|184960.5|184870.5|184957.9|184867.9|9
1737482420000|2025-01-21 18:00:20|184959.3|184869.3|184960.1|184870.1|184960.6|184870.6|184959.3|184869.3|11
1737482430000|2025-01-21 18:00:30|184960.4|184870.4|184964.3|184874.3|184974|184884|184959.7|184869.7|23
1737482440000|2025-01-21 18:00:40|184958.4|184868.4|184962.3|184872.3|184962.3|184872.3|184948.6|184858.6|25
1737482450000|2025-01-21 18:00:50|184961.9|184871.9|184955.5|184865.5|184964.4|184874.4|184953.9|184863.9|15
1737482460000|2025-01-21 18:01:00|184954.6|184864.6|184942.4|184852.4|184955.3|184865.3|184928.5|184838.5|27
1737482470000|2025-01-21 18:01:10|184944.1|184854.1|184937|184847|184947.5|184857.5|184936|184846|28
1737482480000|2025-01-21 18:01:20|184937.7|184847.7|184933.2|184843.2|184937.7|184847.7|184931.2|184841.2|21
1737482490000|2025-01-21 18:01:30|184933.1|184843.1|184930.7|184840.7|184938.3|184848.3|184923.6|184833.6|23
1737482500000|2025-01-21 18:01:40|184930.6|184840.6|184929.7|184839.7|184930.6|184840.6|184923.8|184833.8|27
1737482510000|2025-01-21 18:01:50|184928.3|184838.3|184943.2|184853.2|184945.8|184855.8|184928.3|184838.3|22
1737482520000|2025-01-21 18:02:00|184944.1|184854.1|184940.2|184850.2|184947.9|184857.9|184938.3|184848.3|17
1737482530000|2025-01-21 18:02:10|184940.1|184850.1|184945.5|184855.5|184945.5|184855.5|184933.4|184843.4|19
1737482540000|2025-01-21 18:02:20|184945.6|184855.6|184921.4|184831.4|184949.5|184859.5|184921.3|184831.3|23
1737482550000|2025-01-21 18:02:30|184921.5|184831.5|184916.6|184826.6|184923.6|184833.6|184916.6|184826.6|23
1737482560000|2025-01-21 18:02:40|184916.7|184826.7|184925.7|184835.7|184931.3|184841.3|184916.7|184826.7|19
1737482570000|2025-01-21 18:02:50|184926.4|184836.4|184935.3|184845.3|184939.8|184849.8|184925.2|184835.2|19
1737482580000|2025-01-21 18:03:00|184938.1|184848.1|184940.8|184850.8|184941|184851|184930.2|184840.2|20
1737482590000|2025-01-21 18:03:10|184940|184850|184934.1|184844.1|184941.1|184851.1|184929.9|184839.9|20
1737482600000|2025-01-21 18:03:20|184933.9|184843.9|184932.1|184842.1|184940.2|184850.2|184929.7|184839.7|24
1737482610000|2025-01-21 18:03:30|184933.6|184843.6|184924.5|184834.5|184933.7|184843.7|184915.9|184825.9|20
1737482620000|2025-01-21 18:03:40|184924.6|184834.6|184924.2|184834.2|184925.5|184835.5|184921.4|184831.4|17
1737482630000|2025-01-21 18:03:50|184924|184834|184921.1|184831.1|184927.3|184837.3|184920.1|184830.1|17
1737482640000|2025-01-21 18:04:00|184922|184832|184926.8|184836.8|184936.3|184846.3|184917|184827|25
1737482650000|2025-01-21 18:04:10|184926.7|184836.7|184923.8|184833.8|184927.4|184837.4|184923.8|184833.8|13
1737482660000|2025-01-21 18:04:20|184923.3|184833.3|184928.7|184838.7|184929.4|184839.4|184923.3|184833.3|14
1737482670000|2025-01-21 18:04:30|184929.3|184839.3|184928.7|184838.7|184929.3|184839.3|184923|184833|17
1737482680000|2025-01-21 18:04:40|184928.8|184838.8|184928.3|184838.3|184928.8|184838.8|184925|184835|16
1737482690000|2025-01-21 18:04:50|184926.8|184836.8|184929|184839|184929.2|184839.2|184926.6|184836.6|5
1737482700000|2025-01-21 18:05:00|184927.1|184837.1|184927.2|184837.2|184928.7|184838.7|184925|184835|14
1737482710000|2025-01-21 18:05:10|184928.1|184838.1|184927.5|184837.5|184928.1|184838.1|184924.4|184834.4|6
1737482720000|2025-01-21 18:05:20|184928.7|184838.7|184928.4|184838.4|184929.8|184839.8|184928.4|184838.4|3
1737482730000|2025-01-21 18:05:30|184926.8|184836.8|184939.6|184849.6|184939.6|184849.6|184926.8|184836.8|15
1737482740000|2025-01-21 18:05:40|184936.9|184846.9|184935.4|184845.4|184938.8|184848.8|184934.5|184844.5|13
1737482750000|2025-01-21 18:05:50|184936.4|184846.4|184936.3|184846.3|184936.4|184846.4|184936.3|184846.3|4
1737482760000|2025-01-21 18:06:00|184933.1|184843.1|184921|184831|184933.1|184843.1|184915.6|184825.6|19
1737482770000|2025-01-21 18:06:10|184919.7|184829.7|184911.3|184821.3|184921|184831|184903|184813|14
1737482780000|2025-01-21 18:06:20|184916.9|184826.9|184917.9|184827.9|184921.4|184831.4|184903.9|184813.9|22
1737482790000|2025-01-21 18:06:30|184922|184832|184916.4|184826.4|184922|184832|184914|184824|13
1737482800000|2025-01-21 18:06:40|184920|184830|184912.6|184822.6|184920|184830|184908.5|184818.5|21
1737482810000|2025-01-21 18:06:50|184911.7|184821.7|184935.3|184845.3|184944.3|184854.3|184911.6|184821.6|13
1737482820000|2025-01-21 18:07:00|184935.2|184845.2|184948.7|184858.7|184949.9|184859.9|184930.1|184840.1|23
1737482830000|2025-01-21 18:07:10|184941.2|184851.2|184924.2|184834.2|184942.5|184852.5|184924.1|184834.1|20
1737482840000|2025-01-21 18:07:20|184924.1|184834.1|184924.8|184834.8|184935.4|184845.4|184924.1|184834.1|21
1737482850000|2025-01-21 18:07:30|184923.1|184833.1|184927.6|184837.6|184929.4|184839.4|184923.1|184833.1|19
1737482860000|2025-01-21 18:07:40|184927.7|184837.7|184934.1|184844.1|184934.1|184844.1|184927.7|184837.7|17
1737482870000|2025-01-21 18:07:50|184932.8|184842.8|184935.3|184845.3|184935.9|184845.9|184931.2|184841.2|7
1737482880000|2025-01-21 18:08:00|184930.1|184840.1|184921.4|184831.4|184930.1|184840.1|184917.5|184827.5|16
1737482890000|2025-01-21 18:08:10|184921.6|184831.6|184917.3|184827.3|184927.6|184837.6|184917.3|184827.3|15
1737482900000|2025-01-21 18:08:20|184922.4|184832.4|184920.4|184830.4|184925.2|184835.2|184917|184827|22
1737482910000|2025-01-21 18:08:30|184926.3|184836.3|184913.4|184823.4|184926.3|184836.3|184913.1|184823.1|21
1737482920000|2025-01-21 18:08:40|184915.6|184825.6|184921.3|184831.3|184922.1|184832.1|184913|184823|11
1737482930000|2025-01-21 18:08:50|184921.4|184831.4|184928.2|184838.2|184934.7|184844.7|184921.4|184831.4|12
1737482940000|2025-01-21 18:09:00|184928.1|184838.1|184922.9|184832.9|184928.1|184838.1|184921.5|184831.5|10
1737482950000|2025-01-21 18:09:10|184927.8|184837.8|184933.6|184843.6|184935.3|184845.3|184927.8|184837.8|20
1737482960000|2025-01-21 18:09:20|184933.8|184843.8|184933|184843|184934.1|184844.1|184930.4|184840.4|14
1737482970000|2025-01-21 18:09:30|184933.1|184843.1|184943.9|184853.9|184947.8|184857.8|184933.1|184843.1|18
1737482980000|2025-01-21 18:09:40|184944|184854|184947.5|184857.5|184947.5|184857.5|184944|184854|13
1737482990000|2025-01-21 18:09:50|184946.9|184856.9|184938.7|184848.7|184946.9|184856.9|184938.7|184848.7|12
1737483000000|2025-01-21 18:10:00|184941.8|184851.8|184960.2|184830.2|184963|184851.8|184941.8|184828.9|15
1737483010000|2025-01-21 18:10:10|184960.3|184830.3|184984.8|184854.8|184988.3|184860.9|184938.7|184829.8|23
1737483020000|2025-01-21 18:10:20|184984.9|184854.9|184965.4|184875.4|184985|184875.4|184962.5|184852.3|16
1737483030000|2025-01-21 18:10:30|184965.2|184875.2|184954.8|184864.8|184965.2|184875.2|184953.2|184863.2|7
1737483040000|2025-01-21 18:10:40|184957.1|184867.1|184955.2|184865.2|184957.1|184867.1|184955.2|184865.2|3
1737483050000|2025-01-21 18:10:50|184954.1|184864.1|184943.1|184853.1|184954.1|184864.1|184943|184853|16
1737483060000|2025-01-21 18:11:00|184943|184853|184947.9|184857.9|184954.4|184864.4|184927.3|184837.3|15
1737483070000|2025-01-21 18:11:10|184943.7|184853.7|184945.9|184855.9|184946|184856|184943.7|184853.7|9
1737483080000|2025-01-21 18:11:20|184947.5|184857.5|184946.4|184856.4|184947.5|184857.5|184944.7|184854.7|4
1737483090000|2025-01-21 18:11:30|184946.7|184856.7|184941.4|184851.4|184946.7|184856.7|184939.6|184849.6|12
1737483100000|2025-01-21 18:11:40|184940.7|184850.7|184937.8|184847.8|184940.7|184850.7|184935.9|184845.9|6
1737483110000|2025-01-21 18:11:50|184937.3|184847.3|184955.7|184865.7|184955.7|184865.7|184935.8|184845.8|10
1737483120000|2025-01-21 18:12:00|184953|184863|184960.6|184870.6|184960.6|184870.6|184950.3|184860.3|15
1737483130000|2025-01-21 18:12:10|184959.2|184869.2|184947.1|184857.1|184959.2|184869.2|184943.5|184853.5|18
1737483140000|2025-01-21 18:12:20|184946.9|184856.9|184947|184857|184950.3|184860.3|184946.9|184856.9|11
1737483150000|2025-01-21 18:12:30|184948.9|184858.9|184962.4|184872.4|184965.2|184875.2|184948.9|184858.9|16
1737483160000|2025-01-21 18:12:40|184962.9|184872.9|185002.9|184912.9|185020.2|184930.2|184962.4|184872.4|16
1737483170000|2025-01-21 18:12:50|185001.8|184911.8|185004.8|184914.8|185010.2|184920.2|185001|184911|25
1737483180000|2025-01-21 18:13:00|184998.2|184908.2|184988.6|184898.6|185001.6|184911.6|184985.4|184895.4|27
1737483190000|2025-01-21 18:13:10|184989.3|184899.3|184970.3|184880.3|184999.1|184909.1|184965.6|184875.6|20
1737483200000|2025-01-21 18:13:20|184970|184880|184965.8|184875.8|184970.3|184880.3|184964.3|184874.3|15
1737483210000|2025-01-21 18:13:30|184962.1|184872.1|184958.6|184868.6|184962.1|184872.1|184957.7|184867.7|10
1737483220000|2025-01-21 18:13:40|184959.7|184869.7|184957.3|184867.3|184959.7|184869.7|184954.6|184864.6|11
1737483230000|2025-01-21 18:13:50|184957.5|184867.5|184960|184870|184960.6|184870.6|184957.5|184867.5|16
1737483240000|2025-01-21 18:14:00|184959|184869|184946.9|184856.9|184959|184869|184944.6|184854.6|15
1737483250000|2025-01-21 18:14:10|184946.8|184856.8|184947.5|184857.5|184948.7|184858.7|184946.8|184856.8|13
1737483260000|2025-01-21 18:14:20|184949|184859|184951.3|184861.3|184951.7|184861.7|184948.5|184858.5|19
1737483270000|2025-01-21 18:14:30|184951|184861|184949.8|184859.8|184952.2|184862.2|184949.8|184859.8|6
1737483280000|2025-01-21 18:14:40|184949.7|184859.7|184947.6|184857.6|184949.7|184859.7|184943.9|184853.9|6
1737483290000|2025-01-21 18:14:50|184949.8|184859.8|184953.8|184863.8|184956.7|184866.7|184949|184859|10
1737483300000|2025-01-21 18:15:00|184953.7|184863.7|184971.2|184881.2|184971.2|184881.2|184950.4|184860.4|21
1737483310000|2025-01-21 18:15:10|184970.4|184880.4|184966.9|184876.9|184972.5|184882.5|184963.3|184873.3|15
1737483320000|2025-01-21 18:15:20|184968.5|184878.5|184971.2|184881.2|184972.4|184882.4|184967|184877|14
1737483330000|2025-01-21 18:15:30|184970.7|184880.7|184969.2|184879.2|184971.4|184881.4|184967.6|184877.6|11
1737483340000|2025-01-21 18:15:40|184969|184879|184963.6|184873.6|184969|184879|184963|184873|7
1737483350000|2025-01-21 18:15:50|184965.2|184875.2|184965.5|184875.5|184967.9|184877.9|184963.1|184873.1|8
1737483360000|2025-01-21 18:16:00|184964.8|184874.8|184953.7|184863.7|184966.8|184876.8|184952.1|184862.1|15
1737483370000|2025-01-21 18:16:10|184953.6|184863.6|184950.9|184860.9|184954.4|184864.4|184948|184858|12
1737483380000|2025-01-21 18:16:20|184951.8|184861.8|184951.9|184861.9|184954|184864|184950.6|184860.6|11
1737483390000|2025-01-21 18:16:30|184951.5|184861.5|184953.5|184863.5|184955.3|184865.3|184951.4|184861.4|8
1737483400000|2025-01-21 18:16:40|184953.6|184863.6|184953.4|184863.4|184955.5|184865.5|184953.2|184863.2|6
1737483410000|2025-01-21 18:16:50|184954.2|184864.2|184963.3|184873.3|184963.3|184873.3|184954.2|184864.2|12
1737483420000|2025-01-21 18:17:00|184957.5|184867.5|184963|184873|184963|184873|184957.5|184867.5|8
1737483430000|2025-01-21 18:17:10|184963.7|184873.7|184960|184870|184963.7|184873.7|184958.4|184868.4|7
1737483440000|2025-01-21 18:17:20|184959.9|184869.9|184956.9|184866.9|184964.7|184874.7|184953.9|184863.9|10
1737483450000|2025-01-21 18:17:30|184957.7|184867.7|184967|184877|184972.8|184882.8|184957.7|184867.7|17
1737483460000|2025-01-21 18:17:40|184968.3|184878.3|184966.7|184876.7|184968.3|184878.3|184965.5|184875.5|7
1737483470000|2025-01-21 18:17:50|184966.8|184876.8|184956.6|184866.6|184967.2|184877.2|184956.6|184866.6|13
1737483480000|2025-01-21 18:18:00|184958.6|184868.6|184952.7|184862.7|184958.7|184868.7|184952|184862|10
1737483490000|2025-01-21 18:18:10|184950.9|184860.9|184951.6|184861.6|184953.6|184863.6|184949.6|184859.6|9
1737483500000|2025-01-21 18:18:20|184950.6|184860.6|184953.3|184863.3|184962.9|184872.9|184945.7|184855.7|17
1737483510000|2025-01-21 18:18:30|184953.1|184863.1|184968.6|184878.6|184970.5|184880.5|184953.1|184863.1|11
1737483520000|2025-01-21 18:18:40|184972.1|184882.1|184991.5|184901.5|185007.2|184917.2|184972.1|184882.1|18
1737483530000|2025-01-21 18:18:50|184993|184903|184991|184901|184995.3|184905.3|184990.7|184900.7|14
1737483540000|2025-01-21 18:19:00|184993.2|184903.2|185004.7|184914.7|185004.7|184914.7|184991.3|184901.3|10
1737483550000|2025-01-21 18:19:10|184999.3|184909.3|184998.9|184908.9|185003.7|184913.7|184996.8|184906.8|9
1737483560000|2025-01-21 18:19:20|184996.4|184906.4|184990.8|184900.8|184996.4|184906.4|184990.8|184900.8|6
1737483570000|2025-01-21 18:19:30|184995.1|184905.1|184990.6|184900.6|184995.1|184905.1|184990.6|184900.6|3
1737483580000|2025-01-21 18:19:40|184992.3|184902.3|184990|184900|184992.7|184902.7|184990|184900|3
1737483590000|2025-01-21 18:19:50|184990.1|184900.1|185005.1|184915.1|185006.9|184916.9|184990.1|184900.1|11
1737483600000|2025-01-21 18:20:00|184999.3|184909.3|184997.1|184907.1|185003.3|184913.3|184993.5|184903.5|16
1737483610000|2025-01-21 18:20:10|184996|184906|184968.6|184878.6|184996|184906|184967|184877|15
1737483620000|2025-01-21 18:20:20|184967.6|184877.6|184966.9|184876.9|184971|184881|184965.1|184875.1|15
1737483630000|2025-01-21 18:20:30|184967|184877|184969.4|184879.4|184970|184880|184966.9|184876.9|13
1737483640000|2025-01-21 18:20:40|184968|184878|184968.6|184878.6|184978.4|184888.4|184968|184878|10
1737483650000|2025-01-21 18:20:50|184967|184877|184969.7|184879.7|184969.7|184879.7|184962.3|184872.3|15
1737483660000|2025-01-21 18:21:00|184968.6|184878.6|184956|184866|184969|184879|184955|184865|16
1737483670000|2025-01-21 18:21:10|184956.8|184866.8|184955.6|184865.6|184962.1|184872.1|184955|184865|10
1737483680000|2025-01-21 18:21:20|184955.4|184865.4|184961.6|184871.6|184962.8|184872.8|184955.4|184865.4|9
1737483690000|2025-01-21 18:21:30|184961.3|184871.3|184954.1|184864.1|184961.3|184871.3|184953.6|184863.6|13
1737483700000|2025-01-21 18:21:40|184954|184864|184952.3|184862.3|184954|184864|184952.3|184862.3|5
1737483710000|2025-01-21 18:21:50|184952.7|184862.7|184949.5|184859.5|184953.6|184863.6|184948.9|184858.9|13
1737483720000|2025-01-21 18:22:00|184950.1|184860.1|184965.9|184875.9|184968|184878|184947.4|184857.4|20
1737483730000|2025-01-21 18:22:10|184966.9|184876.9|184965.4|184875.4|184968.1|184878.1|184963.8|184873.8|14
1737483740000|2025-01-21 18:22:20|184966.3|184876.3|184963.5|184873.5|184966.3|184876.3|184961.8|184871.8|8
1737483750000|2025-01-21 18:22:30|184954.6|184864.6|184949.5|184859.5|184956.8|184866.8|184949.5|184859.5|12
1737483760000|2025-01-21 18:22:40|184949.1|184859.1|184943.5|184853.5|184949.1|184859.1|184940.4|184850.4|23
1737483770000|2025-01-21 18:22:50|184943.7|184853.7|184948.5|184858.5|184949.9|184859.9|184943.4|184853.4|15
1737483780000|2025-01-21 18:23:00|184948.6|184858.6|184944.8|184854.8|184950.3|184860.3|184942|184852|16
1737483790000|2025-01-21 18:23:10|184941.2|184851.2|184950.9|184860.9|184950.9|184860.9|184941.2|184851.2|16
1737483800000|2025-01-21 18:23:20|184949.1|184859.1|184988.9|184898.9|184998.4|184908.4|184949.1|184859.1|16
1737483810000|2025-01-21 18:23:30|184985.9|184895.9|184985.6|184895.6|184986|184896|184985.6|184895.6|4
1737483820000|2025-01-21 18:23:40|184983.8|184893.8|184975.1|184885.1|184983.8|184893.8|184974.9|184884.9|11
1737483830000|2025-01-21 18:23:50|184974.9|184884.9|184974.7|184884.7|184975.6|184885.6|184974.6|184884.6|10
1737483840000|2025-01-21 18:24:00|184974.6|184884.6|184972.9|184882.9|184974.6|184884.6|184971|184881|9
1737483850000|2025-01-21 18:24:10|184972.8|184882.8|184974.7|184884.7|184975.4|184885.4|184972|184882|12
1737483860000|2025-01-21 18:24:20|184972.8|184882.8|184957.3|184867.3|184972.8|184882.8|184955|184865|12
1737483870000|2025-01-21 18:24:30|184963|184873|184960.6|184870.6|184963|184873|184956|184866|10
1737483880000|2025-01-21 18:24:40|184962.3|184872.3|184971.5|184881.5|184973.7|184883.7|184962.3|184872.3|9
1737483890000|2025-01-21 18:24:50|184970.5|184880.5|184971.3|184881.3|184971.4|184881.4|184970.5|184880.5|3
1737483900000|2025-01-21 18:25:00|184970.1|184880.1|184955.2|184865.2|184970.6|184880.6|184946.2|184856.2|12
1737483910000|2025-01-21 18:25:10|184955.5|184865.5|184951.1|184861.1|184956.5|184866.5|184948.9|184858.9|19
1737483920000|2025-01-21 18:25:20|184950.1|184860.1|184951|184861|184951|184861|184949.5|184859.5|9
1737483930000|2025-01-21 18:25:30|184949.2|184859.2|184962.3|184872.3|184968.1|184878.1|184949.2|184859.2|20
1737483940000|2025-01-21 18:25:40|184958.5|184868.5|184944.7|184854.7|184959.4|184869.4|184944.5|184854.5|17
1737483950000|2025-01-21 18:25:50|184945.9|184855.9|184946.6|184856.6|184952.4|184862.4|184944.8|184854.8|19
1737483960000|2025-01-21 18:26:00|184943.4|184853.4|184951.3|184861.3|184951.3|184861.3|184943.4|184853.4|10
1737483970000|2025-01-21 18:26:10|184951.7|184861.7|184954.5|184864.5|184963.3|184873.3|184951.7|184861.7|15
1737483980000|2025-01-21 18:26:20|184953.8|184863.8|184955|184865|184955|184865|184949.4|184859.4|18
1737483990000|2025-01-21 18:26:30|184954.9|184864.9|184955|184865|184955.3|184865.3|184954.8|184864.8|7
1737484000000|2025-01-21 18:26:40|184952.5|184862.5|184949.9|184859.9|184956.3|184866.3|184949.9|184859.9|13
1737484010000|2025-01-21 18:26:50|184952.5|184862.5|184954.1|184864.1|184956.6|184866.6|184949.5|184859.5|14
1737484020000|2025-01-21 18:27:00|184954.4|184864.4|184956.8|184866.8|184957.4|184867.4|184954|184864|9
1737484030000|2025-01-21 18:27:10|184958.3|184868.3|185002.9|184912.9|185004.6|184914.6|184957.2|184867.2|20
1737484040000|2025-01-21 18:27:20|185003|184913|185005|184915|185016.8|184926.8|185002.9|184912.9|25
1737484050000|2025-01-21 18:27:30|185006|184916|185001|184911|185006|184916|184995.2|184905.2|15
1737484060000|2025-01-21 18:27:40|185000.9|184910.9|185002.1|184912.1|185002.1|184912.1|184995.6|184905.6|9
1737484070000|2025-01-21 18:27:50|185001.8|184911.8|184976.6|184886.6|185001.8|184911.8|184976.3|184886.3|17
1737484080000|2025-01-21 18:28:00|184975.9|184885.9|184981.4|184891.4|184981.4|184891.4|184975.9|184885.9|11
1737484090000|2025-01-21 18:28:10|184981.9|184891.9|184981|184891|184985.8|184895.8|184980.2|184890.2|16
1737484100000|2025-01-21 18:28:20|184978.3|184888.3|184987.3|184897.3|184987.3|184897.3|184978.3|184888.3|11
1737484110000|2025-01-21 18:28:30|184978|184888|184979.9|184889.9|184979.9|184889.9|184978|184888|6
1737484120000|2025-01-21 18:28:40|184977.3|184887.3|184977.6|184887.6|184979.5|184889.5|184976.8|184886.8|13
1737484130000|2025-01-21 18:28:50|184977.2|184887.2|184972.9|184882.9|184980.3|184890.3|184972.9|184882.9|11
1737484140000|2025-01-21 18:29:00|184973.1|184883.1|184975.7|184885.7|184978.1|184888.1|184973.1|184883.1|16
1737484150000|2025-01-21 18:29:10|184976.3|184886.3|184975.7|184885.7|184976.3|184886.3|184975.7|184885.7|5
1737484160000|2025-01-21 18:29:20|184972.9|184882.9|184969.3|184879.3|184972.9|184882.9|184965|184875|13
1737484170000|2025-01-21 18:29:30|184969.2|184879.2|184968.3|184878.3|184969.2|184879.2|184967|184877|7
1737484180000|2025-01-21 18:29:40|184966.5|184876.5|184965.2|184875.2|184966.5|184876.5|184965.2|184875.2|6
1737484190000|2025-01-21 18:29:50|184961.3|184871.3|184957.1|184867.1|184961.3|184871.3|184955|184865|12
1737484200000|2025-01-21 18:30:00|184957.7|184867.7|184957.3|184867.3|184957.7|184867.7|184954.3|184864.3|8
1737484210000|2025-01-21 18:30:10|184957.1|184867.1|184958.4|184868.4|184962.8|184872.8|184957.1|184867.1|14
1737484220000|2025-01-21 18:30:20|184958|184868|184965.8|184875.8|184967|184877|184958|184868|11
1737484230000|2025-01-21 18:30:30|184965.1|184875.1|184972.1|184882.1|184972.1|184882.1|184965.1|184875.1|8
1737484240000|2025-01-21 18:30:40|184969.3|184879.3|184955.4|184865.4|184972.3|184882.3|184955.4|184865.4|14
1737484250000|2025-01-21 18:30:50|184957|184867|184960.5|184870.5|184963.5|184873.5|184955.9|184865.9|12
1737484260000|2025-01-21 18:31:00|184965.5|184875.5|184959.1|184869.1|184969|184879|184956.7|184866.7|10
1737484270000|2025-01-21 18:31:10|184956.7|184866.7|184951|184861|184956.7|184866.7|184950.7|184860.7|15
1737484280000|2025-01-21 18:31:20|184951.1|184861.1|184952.6|184862.6|184953.3|184863.3|184950.6|184860.6|11
1737484290000|2025-01-21 18:31:30|184951|184861|184952.3|184862.3|184956.4|184866.4|184950.8|184860.8|13
1737484300000|2025-01-21 18:31:40|184952.8|184862.8|184946.5|184856.5|184952.8|184862.8|184944.2|184854.2|19
1737484310000|2025-01-21 18:31:50|184946.2|184856.2|184947|184857|184948.6|184858.6|184945.7|184855.7|9
1737484320000|2025-01-21 18:32:00|184946.5|184856.5|184948.2|184858.2|184951|184861|184946.3|184856.3|13
1737484330000|2025-01-21 18:32:10|184945.1|184855.1|184952.7|184862.7|184955.2|184865.2|184945.1|184855.1|16
1737484340000|2025-01-21 18:32:20|184954.8|184864.8|184960.3|184870.3|184963.5|184873.5|184953.7|184863.7|13
1737484350000|2025-01-21 18:32:30|184963.1|184873.1|184955.6|184865.6|184965|184875|184953.5|184863.5|16
1737484360000|2025-01-21 18:32:40|184966.9|184876.9|184966.5|184876.5|184973.4|184883.4|184964.8|184874.8|15
1737484370000|2025-01-21 18:32:50|184966.6|184876.6|184947.2|184857.2|184966.6|184876.6|184946.8|184856.8|21
1737484380000|2025-01-21 18:33:00|184948.5|184858.5|184967.8|184877.8|184971.9|184881.9|184934.4|184844.4|22
1737484390000|2025-01-21 18:33:10|184968.1|184878.1|184977.7|184887.7|184977.7|184887.7|184968.1|184878.1|11
1737484400000|2025-01-21 18:33:20|184977.6|184887.6|184965.8|184875.8|184977.6|184887.6|184962.9|184872.9|10
1737484410000|2025-01-21 18:33:30|184965.7|184875.7|184954.8|184864.8|184969.1|184879.1|184954.8|184864.8|14
1737484420000|2025-01-21 18:33:40|184956.4|184866.4|184947.3|184857.3|184962.7|184872.7|184945.4|184855.4|27
1737484430000|2025-01-21 18:33:50|184947.7|184857.7|184950.6|184860.6|184952.9|184862.9|184945.4|184855.4|14
1737484440000|2025-01-21 18:34:00|184948.1|184858.1|184942.3|184852.3|184948.1|184858.1|184940.5|184850.5|21
1737484450000|2025-01-21 18:34:10|184942.8|184852.8|184943.3|184853.3|184947.7|184857.7|184942.3|184852.3|14
1737484460000|2025-01-21 18:34:20|184945.7|184855.7|184950.5|184860.5|184950.5|184860.5|184943.4|184853.4|16
1737484470000|2025-01-21 18:34:30|184948.8|184858.8|184956.5|184866.5|184960.1|184870.1|184948.8|184858.8|15
1737484480000|2025-01-21 18:34:40|184955|184865|184948.5|184858.5|184955|184865|184947.8|184857.8|10
1737484490000|2025-01-21 18:34:50|184946|184856|184950.5|184860.5|184951|184861|184943.6|184853.6|18
1737484500000|2025-01-21 18:35:00|184949.5|184859.5|184946.5|184856.5|184950.4|184860.4|184943.6|184853.6|15
1737484510000|2025-01-21 18:35:10|184946.4|184856.4|184958.4|184868.4|184961.4|184871.4|184937.2|184847.2|30
1737484520000|2025-01-21 18:35:20|184958.2|184868.2|184953.2|184863.2|184965.8|184875.8|184951|184861|25
1737484530000|2025-01-21 18:35:30|184952.9|184862.9|184948|184858|184953.9|184863.9|184948|184858|21
1737484540000|2025-01-21 18:35:40|184950.2|184860.2|184945|184855|184951.1|184861.1|184941.7|184851.7|17
1737484550000|2025-01-21 18:35:50|184946.5|184856.5|184943.7|184853.7|184946.9|184856.9|184939.3|184849.3|5
1737484560000|2025-01-21 18:36:00|184942.4|184852.4|184947.2|184857.2|184947.2|184857.2|184940.4|184850.4|10
1737484570000|2025-01-21 18:36:10|184947.1|184857.1|184940.9|184850.9|184948.7|184858.7|184938.7|184848.7|20
1737484580000|2025-01-21 18:36:20|184944.7|184854.7|184948.8|184858.8|184949.3|184859.3|184941.5|184851.5|18
1737484590000|2025-01-21 18:36:30|184948.6|184858.6|184955|184865|184959.6|184869.6|184948.6|184858.6|15
1737484600000|2025-01-21 18:36:40|184952.3|184862.3|184953|184863|184961.6|184871.6|184950.8|184860.8|20
1737484610000|2025-01-21 18:36:50|184955|184865|184962.2|184872.2|184962.7|184872.7|184951.9|184861.9|20
1737484620000|2025-01-21 18:37:00|184962.9|184872.9|184955.7|184865.7|184968.4|184878.4|184955.2|184865.2|16
1737484630000|2025-01-21 18:37:10|184957.1|184867.1|184954.5|184864.5|184960.1|184870.1|184954.3|184864.3|14
1737484640000|2025-01-21 18:37:20|184953.3|184863.3|184953.8|184863.8|184957.1|184867.1|184953.3|184863.3|15
1737484650000|2025-01-21 18:37:30|184954.1|184864.1|184949.8|184859.8|184959.3|184869.3|184949.7|184859.7|25
1737484660000|2025-01-21 18:37:40|184949|184859|184946.2|184856.2|184949|184859|184943.7|184853.7|13
1737484670000|2025-01-21 18:37:50|184947.5|184857.5|184943.7|184853.7|184947.5|184857.5|184942|184852|11
1737484680000|2025-01-21 18:38:00|184943.4|184853.4|184949.1|184859.1|184955.9|184865.9|184943.3|184853.3|14
1737484690000|2025-01-21 18:38:10|184948.3|184858.3|184939.2|184849.2|184948.7|184858.7|184939.2|184849.2|12
1737484700000|2025-01-21 18:38:20|184939.9|184849.9|184938.5|184848.5|184939.9|184849.9|184938.5|184848.5|4
1737484710000|2025-01-21 18:38:30|184938.1|184848.1|184916|184826|184941.8|184851.8|184905.6|184815.6|22
1737484720000|2025-01-21 18:38:40|184916.1|184826.1|184917.4|184827.4|184932.4|184842.4|184915.9|184825.9|14
1737484730000|2025-01-21 18:38:50|184917.6|184827.6|184917.2|184827.2|184918.3|184828.3|184916|184826|14
1737484740000|2025-01-21 18:39:00|184917.1|184827.1|184909.9|184819.9|184919.2|184829.2|184906.3|184816.3|21
1737484750000|2025-01-21 18:39:10|184911.6|184821.6|184913|184823|184914.6|184824.6|184908.5|184818.5|14
1737484760000|2025-01-21 18:39:20|184913.7|184823.7|184913.6|184823.6|184919.4|184829.4|184912.3|184822.3|17
1737484770000|2025-01-21 18:39:30|184914.3|184824.3|184917|184827|184919.1|184829.1|184914.3|184824.3|18
1737484780000|2025-01-21 18:39:40|184921.7|184831.7|184915.7|184825.7|184921.9|184831.9|184915|184825|18
1737484790000|2025-01-21 18:39:50|184912.9|184822.9|184917.8|184827.8|184923.4|184833.4|184912.9|184822.9|9
1737484800000|2025-01-21 18:40:00|184920.4|184830.4|184912.7|184822.7|184920.8|184830.8|184912.5|184822.5|13
1737484810000|2025-01-21 18:40:10|184911.3|184821.3|184913.7|184823.7|184916.5|184826.5|184910.6|184820.6|10
1737484820000|2025-01-21 18:40:20|184913.3|184823.3|184913.3|184823.3|184913.3|184823.3|184913.3|184823.3|1
1737484830000|2025-01-21 18:40:30|184913.9|184823.9|184911.7|184821.7|184914.1|184824.1|184911.1|184821.1|10
1737484840000|2025-01-21 18:40:40|184911.9|184821.9|184901.7|184811.7|184912.2|184822.2|184901.7|184811.7|13
1737484850000|2025-01-21 18:40:50|184901.8|184811.8|184903.1|184813.1|184903.6|184813.6|184901.8|184811.8|6
1737484860000|2025-01-21 18:41:00|184903.6|184813.6|184887.9|184797.9|184904.5|184814.5|184868.2|184778.2|21
1737484870000|2025-01-21 18:41:10|184887.6|184797.6|184883.8|184793.8|184887.6|184797.6|184879.6|184789.6|10
1737484880000|2025-01-21 18:41:20|184884|184794|184884.4|184794.4|184900.7|184810.7|184884|184794|21
1737484890000|2025-01-21 18:41:30|184883.7|184793.7|184877.3|184787.3|184883.7|184793.7|184876.6|184786.6|15
1737484900000|2025-01-21 18:41:40|184877.4|184787.4|184876.1|184786.1|184877.4|184787.4|184876.1|184786.1|6
1737484910000|2025-01-21 18:41:50|184877|184787|184880.3|184790.3|184880.3|184790.3|184876.9|184786.9|8
1737484920000|2025-01-21 18:42:00|184880.8|184790.8|184881.9|184791.9|184882.6|184792.6|184880.3|184790.3|14
1737484930000|2025-01-21 18:42:10|184883.6|184793.6|184882.9|184792.9|184883.6|184793.6|184882|184792|6
1737484940000|2025-01-21 18:42:20|184894.3|184804.3|184879.4|184789.4|184894.3|184804.3|184879.4|184789.4|19
1737484950000|2025-01-21 18:42:30|184881|184791|184877.7|184787.7|184881|184791|184877.7|184787.7|9
1737484960000|2025-01-21 18:42:40|184877.3|184787.3|184877.2|184787.2|184877.3|184787.3|184877.2|184787.2|2
1737484970000|2025-01-21 18:42:50|184877.1|184787.1|184879.1|184789.1|184880|184790|184877.1|184787.1|6
1737484980000|2025-01-21 18:43:00|184879.2|184789.2|184880.3|184790.3|184880.9|184790.9|184879.2|184789.2|8
1737484990000|2025-01-21 18:43:10|184880.4|184790.4|184880.7|184790.7|184881.4|184791.4|184880.4|184790.4|5
1737485000000|2025-01-21 18:43:20|184881.5|184791.5|184879.1|184789.1|184881.5|184791.5|184876|184786|11
1737485010000|2025-01-21 18:43:30|184877.7|184787.7|184879.3|184789.3|184879.4|184789.4|184877|184787|12
1737485020000|2025-01-21 18:43:40|184880.4|184790.4|184878.2|184788.2|184880.4|184790.4|184878.2|184788.2|3
1737485030000|2025-01-21 18:43:50|184877.9|184787.9|184879.3|184789.3|184879.5|184789.5|184877.7|184787.7|7
1737485040000|2025-01-21 18:44:00|184879.8|184789.8|184878.3|184788.3|184879.8|184789.8|184878.3|184788.3|5
1737485050000|2025-01-21 18:44:10|184875.7|184785.7|184875.7|184785.7|184875.7|184785.7|184875.7|184785.7|1
1737485060000|2025-01-21 18:44:20|184876.5|184786.5|184878.2|184788.2|184878.2|184788.2|184876.5|184786.5|7
1737485070000|2025-01-21 18:44:30|184879.5|184789.5|184877|184787|184881.2|184791.2|184877|184787|15
1737485080000|2025-01-21 18:44:40|184878.2|184788.2|184878|184788|184878.2|184788.2|184878|184788|2
1737485090000|2025-01-21 18:44:50|184878.2|184788.2|184878.2|184788.2|184878.2|184788.2|184878.2|184788.2|1
1737485100000|2025-01-21 18:45:00|184878|184788|184878.1|184788.1|184878.3|184788.3|184878|184788|3
1737485110000|2025-01-21 18:45:10|184879.1|184789.1|184879|184789|184879.9|184789.9|184879|184789|3
1737485120000|2025-01-21 18:45:20|184879.1|184789.1|184878.8|184788.8|184879.6|184789.6|184878.8|184788.8|3
1737485130000|2025-01-21 18:45:30|184878.4|184788.4|184878.6|184788.6|184878.6|184788.6|184878.4|184788.4|2
1737485140000|2025-01-21 18:45:40|184877.5|184787.5|184877.2|184787.2|184878|184788|184875.9|184785.9|7
1737485150000|2025-01-21 18:45:50|184877|184787|184868.6|184778.6|184877.9|184787.9|184868.6|184778.6|7
1737485160000|2025-01-21 18:46:00|184868.2|184778.2|184868.7|184778.7|184869.1|184779.1|184868.2|184778.2|5
1737485170000|2025-01-21 18:46:10|184869.5|184779.5|184877.3|184787.3|184880.8|184790.8|184869.5|184779.5|7
1737485180000|2025-01-21 18:46:20|184876.7|184786.7|184876.8|184786.8|184877.3|184787.3|184876.7|184786.7|5
1737485190000|2025-01-21 18:46:30|184876.6|184786.6|184876.8|184786.8|184878.1|184788.1|184876.6|184786.6|9
1737485200000|2025-01-21 18:46:40|184879.7|184789.7|184881.3|184791.3|184881.3|184791.3|184877.6|184787.6|11
1737485210000|2025-01-21 18:46:50|184879.7|184789.7|184883.6|184793.6|184884.6|184794.6|184879.7|184789.7|8
1737485220000|2025-01-21 18:47:00|184884.2|184794.2|184879.7|184789.7|184884.2|184794.2|184879.6|184789.6|10
1737485230000|2025-01-21 18:47:10|184879.8|184789.8|184879.8|184789.8|184879.8|184789.8|184879.7|184789.7|3
1737485240000|2025-01-21 18:47:20|184879.2|184789.2|184880|184790|184880|184790|184876.7|184786.7|9
1737485250000|2025-01-21 18:47:30|184879.1|184789.1|184881|184791|184881.8|184791.8|184879.1|184789.1|6
1737485260000|2025-01-21 18:47:40|184897|184807|184902|184812|184902|184812|184893.1|184803.1|12
1737485270000|2025-01-21 18:47:50|184902.2|184812.2|184899.3|184809.3|184902.4|184812.4|184899|184809|11
1737485280000|2025-01-21 18:48:00|184900.5|184810.5|184916.5|184826.5|184916.5|184826.5|184898.5|184808.5|18
1737485290000|2025-01-21 18:48:10|184915.6|184825.6|184908.1|184818.1|184917.1|184827.1|184904.8|184814.8|23
1737485300000|2025-01-21 18:48:20|184909.2|184819.2|184908.3|184818.3|184913.7|184823.7|184907.8|184817.8|8
1737485310000|2025-01-21 18:48:30|184911.6|184821.6|184907.6|184817.6|184914|184824|184906.6|184816.6|19
1737485320000|2025-01-21 18:48:40|184907.1|184817.1|184897.6|184807.6|184907.1|184817.1|184897.3|184807.3|12
1737485330000|2025-01-21 18:48:50|184897.3|184807.3|184897.5|184807.5|184899.9|184809.9|184895.4|184805.4|11
1737485340000|2025-01-21 18:49:00|184899.6|184809.6|184900.3|184810.3|184901.5|184811.5|184899.6|184809.6|12
1737485350000|2025-01-21 18:49:10|184900.7|184810.7|184901.3|184811.3|184902.5|184812.5|184900|184810|9
1737485360000|2025-01-21 18:49:20|184899.3|184809.3|184898.9|184808.9|184900.5|184810.5|184895.2|184805.2|11
1737485370000|2025-01-21 18:49:30|184899|184809|184899.3|184809.3|184900.3|184810.3|184898.9|184808.9|4
1737485380000|2025-01-21 18:49:40|184897.5|184807.5|184901|184811|184902.6|184812.6|184897.5|184807.5|9
1737485390000|2025-01-21 18:49:50|184899.9|184809.9|184885.5|184795.5|184899.9|184809.9|184885.5|184795.5|12
1737485400000|2025-01-21 18:50:00|184884.8|184794.8|184892.6|184802.6|184892.6|184802.6|184883.9|184793.9|16
1737485410000|2025-01-21 18:50:10|184892.4|184802.4|184895|184805|184898.4|184808.4|184892.4|184802.4|13
1737485420000|2025-01-21 18:50:20|184896.3|184806.3|184877.2|184787.2|184896.3|184806.3|184877.2|184787.2|19
1737485430000|2025-01-21 18:50:30|184879.2|184789.2|184877.8|184787.8|184880.8|184790.8|184875.4|184785.4|14
1737485440000|2025-01-21 18:50:40|184877.5|184787.5|184877.9|184787.9|184878|184788|184876.9|184786.9|10
1737485450000|2025-01-21 18:50:50|184875.3|184785.3|184874.2|184784.2|184876.6|184786.6|184873.6|184783.6|8
1737485460000|2025-01-21 18:51:00|184878|184788|184873.5|184783.5|184878|184788|184869.5|184779.5|15
1737485470000|2025-01-21 18:51:10|184874.8|184784.8|184880.6|184790.6|184883.9|184793.9|184874.8|184784.8|15
1737485480000|2025-01-21 18:51:20|184880.1|184790.1|184876.3|184786.3|184880.3|184790.3|184876.2|184786.2|14
1737485490000|2025-01-21 18:51:30|184876.2|184786.2|184880.3|184790.3|184881.8|184791.8|184876.2|184786.2|11
1737485500000|2025-01-21 18:51:40|184878.1|184788.1|184882.6|184792.6|184883.7|184793.7|184878.1|184788.1|11
1737485510000|2025-01-21 18:51:50|184882.2|184792.2|184892.8|184802.8|184892.8|184802.8|184882.2|184792.2|10
1737485520000|2025-01-21 18:52:00|184890|184800|184898.1|184808.1|184900.8|184810.8|184888.3|184798.3|22
1737485530000|2025-01-21 18:52:10|184900.8|184810.8|184912.1|184822.1|184912.3|184822.3|184899.7|184809.7|22
1737485540000|2025-01-21 18:52:20|184911.2|184821.2|184913.8|184823.8|184915.6|184825.6|184911.2|184821.2|10
1737485550000|2025-01-21 18:52:30|184908.8|184818.8|184913.8|184823.8|184918.3|184828.3|184905.1|184815.1|18
1737485560000|2025-01-21 18:52:40|184913.7|184823.7|184908.5|184818.5|184914.2|184824.2|184907.6|184817.6|11
1737485570000|2025-01-21 18:52:50|184907|184817|184912|184822|184912|184822|184907|184817|6
1737485580000|2025-01-21 18:53:00|184915.2|184825.2|184902.8|184812.8|184915.2|184825.2|184902.8|184812.8|8
1737485590000|2025-01-21 18:53:10|184901.3|184811.3|184900.9|184810.9|184905.1|184815.1|184899.2|184809.2|15
1737485600000|2025-01-21 18:53:20|184902.6|184812.6|184896.5|184806.5|184903.1|184813.1|184893.9|184803.9|16
1737485610000|2025-01-21 18:53:30|184896.3|184806.3|184892.1|184802.1|184896.3|184806.3|184892|184802|7
1737485620000|2025-01-21 18:53:40|184897.5|184807.5|184907.7|184817.7|184911.2|184821.2|184897.5|184807.5|17
1737485630000|2025-01-21 18:53:50|184907.9|184817.9|184910.8|184820.8|184910.8|184820.8|184906.2|184816.2|8
1737485640000|2025-01-21 18:54:00|184914.6|184824.6|184925.7|184835.7|184927.4|184837.4|184914.6|184824.6|12
1737485650000|2025-01-21 18:54:10|184925.8|184835.8|184927|184837|184928.1|184838.1|184924.7|184834.7|11
1737485660000|2025-01-21 18:54:20|184928.5|184838.5|184913.9|184823.9|184928.5|184838.5|184913.9|184823.9|17
1737485670000|2025-01-21 18:54:30|184915.9|184825.9|184915.1|184825.1|184915.9|184825.9|184913.8|184823.8|5
1737485680000|2025-01-21 18:54:40|184910.9|184820.9|184915.2|184825.2|184916.7|184826.7|184910.9|184820.9|9
1737485690000|2025-01-21 18:54:50|184914.9|184824.9|184916.3|184826.3|184916.3|184826.3|184914.9|184824.9|5
1737485700000|2025-01-21 18:55:00|184916.2|184826.2|184911.8|184821.8|184919.6|184829.6|184911.8|184821.8|10
1737485710000|2025-01-21 18:55:10|184912.6|184822.6|184916.2|184826.2|184917.5|184827.5|184912.5|184822.5|11
1737485720000|2025-01-21 18:55:20|184916.8|184826.8|184917.7|184827.7|184917.7|184827.7|184916.8|184826.8|3
1737485730000|2025-01-21 18:55:30|184914.4|184824.4|184915.6|184825.6|184915.7|184825.7|184912.4|184822.4|7
1737485740000|2025-01-21 18:55:40|184915.4|184825.4|184910.5|184820.5|184915.4|184825.4|184908.8|184818.8|14
1737485750000|2025-01-21 18:55:50|184908.8|184818.8|184911.5|184821.5|184912|184822|184908.7|184818.7|6
1737485760000|2025-01-21 18:56:00|184891.4|184801.4|184881.5|184791.5|184891.4|184801.4|184881.5|184791.5|10
1737485770000|2025-01-21 18:56:10|184881.4|184791.4|184881.5|184791.5|184882.5|184792.5|184881.4|184791.4|6
1737485780000|2025-01-21 18:56:20|184881.6|184791.6|184882.2|184792.2|184882.2|184792.2|184881.6|184791.6|3
1737485790000|2025-01-21 18:56:30|184881.9|184791.9|184883.5|184793.5|184883.5|184793.5|184879.9|184789.9|10
1737485800000|2025-01-21 18:56:40|184884.4|184794.4|184886.2|184796.2|184887.4|184797.4|184884.4|184794.4|12
1737485810000|2025-01-21 18:56:50|184886.6|184796.6|184886.8|184796.8|184888.6|184798.6|184884.1|184794.1|13
1737485820000|2025-01-21 18:57:00|184884.4|184794.4|184884.3|184794.3|184884.4|184794.4|184882|184792|9
1737485830000|2025-01-21 18:57:10|184885.8|184795.8|184886|184796|184886|184796|184885.4|184795.4|4
1737485840000|2025-01-21 18:57:20|184885.9|184795.9|184897.9|184807.9|184897.9|184807.9|184885.9|184795.9|11
1737485850000|2025-01-21 18:57:30|184898.1|184808.1|184898.4|184808.4|184898.9|184808.9|184898.1|184808.1|6
1737485860000|2025-01-21 18:57:40|184897.9|184807.9|184897.7|184807.7|184899.5|184809.5|184890.4|184800.4|13
1737485870000|2025-01-21 18:57:50|184899.1|184809.1|184892.5|184802.5|184899.1|184809.1|184891.4|184801.4|17
1737485880000|2025-01-21 18:58:00|184899.3|184809.3|184889.9|184799.9|184899.3|184809.3|184887.2|184797.2|32
1737485890000|2025-01-21 18:58:10|184890.9|184800.9|184895|184805|184898.2|184808.2|184886.7|184796.7|31
1737485900000|2025-01-21 18:58:20|184894.6|184804.6|184897.4|184807.4|184904.1|184814.1|184892.8|184802.8|28
1737485910000|2025-01-21 18:58:30|184895|184805|184895.4|184805.4|184903.8|184813.8|184886.5|184796.5|38
1737485920000|2025-01-21 18:58:40|184899.8|184809.8|184943.2|184853.2|184958.6|184868.6|184899.8|184809.8|31
1737485930000|2025-01-21 18:58:50|184942.6|184852.6|184944.8|184854.8|184946.1|184856.1|184941.6|184851.6|14
1737485940000|2025-01-21 18:59:00|184944.2|184854.2|184916.8|184826.8|184961.1|184871.1|184916.6|184826.6|19
1737485950000|2025-01-21 18:59:10|184920.3|184830.3|184924.6|184834.6|184929|184839|184917.8|184827.8|23
1737485960000|2025-01-21 18:59:20|184927.1|184837.1|184944.9|184854.9|184945.1|184855.1|184927.1|184837.1|31
1737485970000|2025-01-21 18:59:30|184944.8|184854.8|184940.9|184850.9|184944.9|184854.9|184940|184850|16
1737485980000|2025-01-21 18:59:40|184945.6|184855.6|184971.1|184881.1|184971.1|184881.1|184939.9|184849.9|35
1737485990000|2025-01-21 18:59:50|184960.4|184870.4|184951.2|184861.2|184970|184880|184951.2|184861.2|27
1737486000000|2025-01-21 19:00:00|184950.6|184860.6|184957.2|184867.2|184971.4|184881.4|184950.6|184860.6|27
1737486010000|2025-01-21 19:00:10|184957.4|184867.4|184934.3|184844.3|184978.2|184888.2|184934.3|184844.3|33
1737486020000|2025-01-21 19:00:20|184930.9|184840.9|184925.2|184835.2|184937.9|184847.9|184915.9|184825.9|22
1737486030000|2025-01-21 19:00:30|184920.2|184830.2|184917.7|184827.7|184927.3|184837.3|184915.9|184825.9|27
1737486040000|2025-01-21 19:00:40|184915.1|184825.1|184922|184832|184925.3|184835.3|184911.5|184821.5|27
1737486050000|2025-01-21 19:00:50|184917.6|184827.6|184936.5|184846.5|184941.3|184851.3|184915.2|184825.2|25
1737486060000|2025-01-21 19:01:00|184933.9|184843.9|184951.2|184861.2|184959.1|184869.1|184929.1|184839.1|38
1737486070000|2025-01-21 19:01:10|184954.4|184864.4|184951.9|184861.9|184959.9|184869.9|184949.6|184859.6|25
1737486080000|2025-01-21 19:01:20|184952.1|184862.1|184937.2|184847.2|184952.1|184862.1|184934.5|184844.5|26
1737486090000|2025-01-21 19:01:30|184937.6|184847.6|184941.8|184851.8|184945.3|184855.3|184931.7|184841.7|32
1737486100000|2025-01-21 19:01:40|184941.9|184851.9|184937.5|184847.5|184944.1|184854.1|184936.9|184846.9|22
1737486110000|2025-01-21 19:01:50|184948.9|184858.9|184948.2|184858.2|184960.7|184870.7|184934.2|184844.2|30
1737486120000|2025-01-21 19:02:00|184947.4|184857.4|184949.9|184859.9|184954.5|184864.5|184942.9|184852.9|33
1737486130000|2025-01-21 19:02:10|184949.8|184859.8|184965.9|184875.9|184969.6|184879.6|184949.8|184859.8|27
1737486140000|2025-01-21 19:02:20|184965.8|184875.8|184967.1|184877.1|184968.5|184878.5|184964.5|184874.5|10
1737486150000|2025-01-21 19:02:30|184966.3|184876.3|184970.4|184880.4|184970.4|184880.4|184962.3|184872.3|14
1737486160000|2025-01-21 19:02:40|184971.3|184881.3|185005.4|184915.4|185007.1|184917.1|184970.3|184880.3|16
1737486170000|2025-01-21 19:02:50|185005.6|184915.6|185006.1|184916.1|185006.4|184916.4|185005.1|184915.1|8
1737486180000|2025-01-21 19:03:00|185006.8|184916.8|185012.2|184922.2|185012.2|184922.2|185004.8|184914.8|7
1737486190000|2025-01-21 19:03:10|185012.3|184922.3|185012.1|184922.1|185013.3|184923.3|185012.1|184922.1|5
1737486200000|2025-01-21 19:03:20|185012.3|184922.3|185012.6|184922.6|185012.6|184922.6|185009.8|184919.8|26
1737486210000|2025-01-21 19:03:30|185014.4|184924.4|185012.3|184922.3|185015.8|184925.8|184998.9|184908.9|20
1737486220000|2025-01-21 19:03:40|185012.8|184922.8|185017.1|184927.1|185018.9|184928.9|185010.7|184920.7|14
1737486230000|2025-01-21 19:03:50|185015.8|184925.8|185017.7|184927.7|185018.5|184928.5|185015|184925|11
1737486240000|2025-01-21 19:04:00|185017.6|184927.6|184994.9|184904.9|185017.7|184927.7|184994.9|184904.9|20
1737486250000|2025-01-21 19:04:10|184997.4|184907.4|184992|184902|184997.5|184907.5|184990.5|184900.5|13
1737486260000|2025-01-21 19:04:20|184991.3|184901.3|184990.7|184900.7|184991.3|184901.3|184988.5|184898.5|12
1737486270000|2025-01-21 19:04:30|184991.9|184901.9|184993.5|184903.5|184994.6|184904.6|184988.8|184898.8|14
1737486280000|2025-01-21 19:04:40|184994|184904|184992|184902|184994|184904|184991.4|184901.4|10
1737486290000|2025-01-21 19:04:50|184992.2|184902.2|184986.1|184896.1|184992.2|184902.2|184982.3|184892.3|9
1737486300000|2025-01-21 19:05:00|184985|184895|184988.8|184898.8|184989.2|184899.2|184985|184895|11
1737486310000|2025-01-21 19:05:10|184990|184900|184977.5|184887.5|184994|184904|184975.9|184885.9|19
1737486320000|2025-01-21 19:05:20|184977.8|184887.8|184977.8|184887.8|184977.8|184887.8|184977.8|184887.8|1
1737486330000|2025-01-21 19:05:30|184977.9|184887.9|184980.6|184890.6|184980.6|184890.6|184977.2|184887.2|10
1737486340000|2025-01-21 19:05:40|184982.3|184892.3|184996.6|184906.6|184996.6|184906.6|184982.3|184892.3|13
1737486350000|2025-01-21 19:05:50|184995.6|184905.6|184992.1|184902.1|185000.2|184910.2|184989.4|184899.4|16
1737486360000|2025-01-21 19:06:00|184990.3|184900.3|184980.1|184890.1|184991.5|184901.5|184980.1|184890.1|10
1737486370000|2025-01-21 19:06:10|184975.7|184885.7|184983.4|184893.4|184986.4|184896.4|184975.7|184885.7|11
1737486380000|2025-01-21 19:06:20|184983.3|184893.3|184977.7|184887.7|184983.3|184893.3|184971|184881|10
1737486390000|2025-01-21 19:06:30|184978.5|184888.5|184978.9|184888.9|184978.9|184888.9|184977.2|184887.2|10
1737486400000|2025-01-21 19:06:40|184979.3|184889.3|184976.8|184886.8|184979.3|184889.3|184976.1|184886.1|5
1737486410000|2025-01-21 19:06:50|184974.9|184884.9|184978.6|184888.6|184981.1|184891.1|184974.9|184884.9|11
1737486420000|2025-01-21 19:07:00|184978.1|184888.1|184976.2|184886.2|184980|184890|184973.9|184883.9|12
1737486430000|2025-01-21 19:07:10|184978.2|184888.2|184980|184890|184983.6|184893.6|184977.7|184887.7|6
1737486440000|2025-01-21 19:07:20|184978.3|184888.3|184973|184883|184985.9|184895.9|184972|184882|21
1737486450000|2025-01-21 19:07:30|184970.7|184880.7|184935.5|184845.5|184971.5|184881.5|184930.9|184840.9|17
1737486460000|2025-01-21 19:07:40|184936.6|184846.6|184934.5|184844.5|184936.7|184846.7|184931.1|184841.1|11
1737486470000|2025-01-21 19:07:50|184933.8|184843.8|184939.1|184849.1|184939.1|184849.1|184933.7|184843.7|9
1737486480000|2025-01-21 19:08:00|184936.3|184846.3|184935.1|184845.1|184938.9|184848.9|184934.8|184844.8|10
1737486490000|2025-01-21 19:08:10|184932.6|184842.6|184932.4|184842.4|184934.3|184844.3|184932.4|184842.4|10
1737486500000|2025-01-21 19:08:20|184933.4|184843.4|184933|184843|184935|184845|184921.7|184831.7|24
1737486510000|2025-01-21 19:08:30|184933.2|184843.2|184937.8|184847.8|184940|184850|184932.5|184842.5|20
1737486520000|2025-01-21 19:08:40|184938.1|184848.1|184936.7|184846.7|184938.1|184848.1|184935.2|184845.2|11
1737486530000|2025-01-21 19:08:50|184936.3|184846.3|184928.6|184838.6|184936.4|184846.4|184925.3|184835.3|12
1737486540000|2025-01-21 19:09:00|184930.1|184840.1|184923.8|184833.8|184930.1|184840.1|184922.5|184832.5|12
1737486550000|2025-01-21 19:09:10|184935.5|184845.5|184934|184844|184935.5|184845.5|184924.4|184834.4|19
1737486560000|2025-01-21 19:09:20|184934.4|184844.4|184940.4|184850.4|184944.2|184854.2|184934.4|184844.4|17
1737486570000|2025-01-21 19:09:30|184942.6|184852.6|184939.7|184849.7|184942.9|184852.9|184939.3|184849.3|9
1737486580000|2025-01-21 19:09:40|184940|184850|184941.2|184851.2|184943|184853|184939.3|184849.3|13
1737486590000|2025-01-21 19:09:50|184943.6|184853.6|184953.5|184863.5|184954.4|184864.4|184943.6|184853.6|14
1737486600000|2025-01-21 19:10:00|184956.1|184866.1|184961.1|184871.1|184961.8|184871.8|184956.1|184866.1|6
1737486610000|2025-01-21 19:10:10|184961.4|184871.4|184961.2|184871.2|184964.6|184874.6|184960|184870|11
1737486620000|2025-01-21 19:10:20|184960.1|184870.1|184963.8|184873.8|184963.8|184873.8|184960|184870|7
1737486630000|2025-01-21 19:10:30|184963|184873|184965|184875|184968.3|184878.3|184963|184873|11
1737486640000|2025-01-21 19:10:40|184966|184876|184961.8|184871.8|184966|184876|184960|184870|12
1737486650000|2025-01-21 19:10:50|184960.9|184870.9|184964|184874|184964.8|184874.8|184960.7|184870.7|13
1737486660000|2025-01-21 19:11:00|184963.8|184873.8|184961.9|184871.9|184971.7|184881.7|184961.6|184871.6|13
1737486670000|2025-01-21 19:11:10|184961.4|184871.4|184948.4|184858.4|184961.4|184871.4|184948.4|184858.4|9
1737486680000|2025-01-21 19:11:20|184949.5|184859.5|184949.5|184859.5|184949.5|184859.5|184949.5|184859.5|1
1737486690000|2025-01-21 19:11:30|184951.1|184861.1|184946.7|184856.7|184955.5|184865.5|184944.1|184854.1|16
1737486700000|2025-01-21 19:11:40|184948.6|184858.6|184954.5|184864.5|184957.8|184867.8|184946.9|184856.9|9
1737486710000|2025-01-21 19:11:50|184955.5|184865.5|184955.2|184865.2|184955.5|184865.5|184954.8|184864.8|4
1737486720000|2025-01-21 19:12:00|184955|184865|184955.1|184865.1|184955.7|184865.7|184946.7|184856.7|23
1737486730000|2025-01-21 19:12:10|184954.8|184864.8|184955.3|184865.3|184957|184867|184954.8|184864.8|5
1737486740000|2025-01-21 19:12:20|184956|184866|184933.6|184843.6|184960.7|184870.7|184933.6|184843.6|20
1737486750000|2025-01-21 19:12:30|184932.7|184842.7|184936.7|184846.7|184937.4|184847.4|184932.7|184842.7|7
1737486760000|2025-01-21 19:12:40|184936.5|184846.5|184939.9|184849.9|184939.9|184849.9|184936.5|184846.5|6
1737486770000|2025-01-21 19:12:50|184939.3|184849.3|184939|184849|184939.3|184849.3|184936.7|184846.7|5
1737486780000|2025-01-21 19:13:00|184938.1|184848.1|184937.4|184847.4|184938.4|184848.4|184937.4|184847.4|4
1737486790000|2025-01-21 19:13:10|184937.7|184847.7|184959.4|184869.4|184964.5|184874.5|184936|184846|20
1737486800000|2025-01-21 19:13:20|184962.7|184872.7|184961.9|184871.9|184969.9|184879.9|184958.6|184868.6|18
1737486810000|2025-01-21 19:13:30|184961.8|184871.8|184967.9|184877.9|184967.9|184877.9|184959.5|184869.5|9
1737486820000|2025-01-21 19:13:40|184967.4|184877.4|184981.5|184891.5|184990.2|184900.2|184967.4|184877.4|17
1737486830000|2025-01-21 19:13:50|184981.4|184891.4|184985.4|184895.4|184989.3|184899.3|184981.4|184891.4|7
1737486840000|2025-01-21 19:14:00|184985.5|184895.5|184992.2|184902.2|184993|184903|184985.4|184895.4|12
1737486850000|2025-01-21 19:14:10|184995.5|184905.5|185003.8|184913.8|185004|184914|184993.9|184903.9|20
1737486860000|2025-01-21 19:14:20|185002.9|184912.9|185000.4|184910.4|185006.4|184916.4|184999.6|184909.6|13
1737486870000|2025-01-21 19:14:30|185000.6|184910.6|184999.1|184909.1|185000.6|184910.6|184998.9|184908.9|5
1737486880000|2025-01-21 19:14:40|184998.9|184908.9|185002.1|184912.1|185002.1|184912.1|184992.7|184902.7|12
1737486890000|2025-01-21 19:14:50|185002.4|184912.4|185002.8|184912.8|185003.5|184913.5|185002.3|184912.3|5
1737486900000|2025-01-21 19:15:00|185002.9|184912.9|185004.3|184914.3|185007.3|184917.3|184993.9|184903.9|21
1737486910000|2025-01-21 19:15:10|185002.8|184912.8|185002.8|184912.8|185004.6|184914.6|185001.3|184911.3|18
1737486920000|2025-01-21 19:15:20|185005.9|184915.9|185008.1|184918.1|185008.8|184918.8|185001.7|184911.7|18
1737486930000|2025-01-21 19:15:30|185007.3|184917.3|185020.1|184930.1|185022|184932|185005.5|184915.5|22
1737486940000|2025-01-21 19:15:40|185018.9|184928.9|185018.3|184928.3|185018.9|184928.9|185012.5|184922.5|14
1737486950000|2025-01-21 19:15:50|185018.6|184928.6|185013.9|184923.9|185023.6|184933.6|185013.9|184923.9|10
1737486960000|2025-01-21 19:16:00|185015.3|184925.3|185017.4|184927.4|185024.4|184934.4|185014.5|184924.5|21
1737486970000|2025-01-21 19:16:10|185015.8|184925.8|185013.7|184923.7|185021.5|184931.5|185013.7|184923.7|13
1737486980000|2025-01-21 19:16:20|185014|184924|185045.2|184955.2|185045.9|184955.9|185014|184924|17
1737486990000|2025-01-21 19:16:30|185044.9|184954.9|185038.2|184948.2|185044.9|184954.9|185037.6|184947.6|16
1737487000000|2025-01-21 19:16:40|185037.2|184947.2|185044.1|184954.1|185044.9|184954.9|185034.1|184944.1|15
1737487010000|2025-01-21 19:16:50|185046|184956|185054.7|184964.7|185058.4|184968.4|185046|184956|10
1737487020000|2025-01-21 19:17:00|185057.3|184967.3|185082.3|184992.3|185086.4|184996.4|185056.7|184966.7|27
1737487030000|2025-01-21 19:17:10|185077.3|184987.3|185076.1|184986.1|185080.1|184990.1|185072.6|184982.6|15
1737487040000|2025-01-21 19:17:20|185073.4|184983.4|185075.5|184985.5|185076.5|184986.5|185073.3|184983.3|7
1737487050000|2025-01-21 19:17:30|185074.2|184984.2|185074|184984|185076|184986|185071.3|184981.3|12
1737487060000|2025-01-21 19:17:40|185073.9|184983.9|185056.3|184966.3|185077.6|184987.6|185055.7|184965.7|16
1737487070000|2025-01-21 19:17:50|185068.4|184978.4|185051.6|184961.6|185068.4|184978.4|185051.2|184961.2|16
1737487080000|2025-01-21 19:18:00|185050.9|184960.9|185051.6|184961.6|185051.7|184961.7|185050.9|184960.9|5
1737487090000|2025-01-21 19:18:10|185053|184963|185062.2|184972.2|185063.7|184973.7|185053|184963|7
1737487100000|2025-01-21 19:18:20|185061.4|184971.4|185069.3|184979.3|185072|184982|185061.4|184971.4|17
1737487110000|2025-01-21 19:18:30|185069.5|184979.5|185074.1|184984.1|185078.6|184988.6|185069.4|184979.4|13
1737487120000|2025-01-21 19:18:40|185074.5|184984.5|185079.7|184989.7|185082.3|184992.3|185073.9|184983.9|13
1737487130000|2025-01-21 19:18:50|185079.6|184989.6|185081.4|184991.4|185081.4|184991.4|185078.7|184988.7|8
1737487140000|2025-01-21 19:19:00|185078.5|184988.5|185080.2|184990.2|185087.9|184997.9|185076.7|184986.7|19
1737487150000|2025-01-21 19:19:10|185080.3|184990.3|185108.2|185018.2|185108.2|185018.2|185080.3|184990.3|13
1737487160000|2025-01-21 19:19:20|185107.3|185017.3|185109.6|185019.6|185110.5|185020.5|185107.3|185017.3|7
1737487170000|2025-01-21 19:19:30|185109.5|185019.5|185104.9|185014.9|185109.5|185019.5|185104.2|185014.2|6
1737487180000|2025-01-21 19:19:40|185105.6|185015.6|185103.8|185013.8|185111.9|185021.9|185100.8|185010.8|11
1737487190000|2025-01-21 19:19:50|185102|185012|185090.4|185000.4|185102|185012|185086.7|184996.7|12
1737487200000|2025-01-21 19:20:00|185091.1|185001.1|185092.4|185002.4|185097.5|185007.5|185091.1|185001.1|8
1737487210000|2025-01-21 19:20:10|185091.5|185001.5|185091.9|185001.9|185091.9|185001.9|185089.5|184999.5|11
1737487220000|2025-01-21 19:20:20|185090.4|185000.4|185106.7|185016.7|185108.6|185018.6|185090.2|185000.2|11
1737487230000|2025-01-21 19:20:30|185106.2|185016.2|185114.4|185024.4|185115.3|185025.3|185103.3|185013.3|12
1737487240000|2025-01-21 19:20:40|185116.6|185026.6|185124.8|185034.8|185127.1|185037.1|185116.4|185026.4|14
1737487250000|2025-01-21 19:20:50|185125.4|185035.4|185129.3|185039.3|185129.3|185039.3|185121.3|185031.3|16
1737487260000|2025-01-21 19:21:00|185129.4|185039.4|185131.1|185041.1|185133.1|185043.1|185124.3|185034.3|22
1737487270000|2025-01-21 19:21:10|185129.8|185039.8|185147.1|185057.1|185150.1|185060.1|185127.6|185037.6|13
1737487280000|2025-01-21 19:21:20|185148.1|185058.1|185139.7|185049.7|185148.1|185058.1|185138.5|185048.5|13
1737487290000|2025-01-21 19:21:30|185137.8|185047.8|185132.3|185042.3|185137.8|185047.8|185124.3|185034.3|10
1737487300000|2025-01-21 19:21:40|185133.2|185043.2|185137.7|185047.7|185140.8|185050.8|185131.7|185041.7|7
1737487310000|2025-01-21 19:21:50|185138.6|185048.6|185145.8|185055.8|185146.9|185056.9|185136.2|185046.2|8
1737487320000|2025-01-21 19:22:00|185145.6|185055.6|185149.7|185059.7|185158.1|185068.1|185143.1|185053.1|21
1737487330000|2025-01-21 19:22:10|185150.8|185060.8|185156.2|185066.2|185156.2|185066.2|185150.8|185060.8|18
1737487340000|2025-01-21 19:22:20|185155.6|185065.6|185152.8|185062.8|185155.6|185065.6|185151.9|185061.9|14
1737487350000|2025-01-21 19:22:30|185153.1|185063.1|185152.2|185062.2|185154.6|185064.6|185151.7|185061.7|14
1737487360000|2025-01-21 19:22:40|185152.1|185062.1|185148.5|185058.5|185152.6|185062.6|185148.5|185058.5|10
1737487370000|2025-01-21 19:22:50|185148.4|185058.4|185146.9|185056.9|185149.8|185059.8|185146.9|185056.9|11
1737487380000|2025-01-21 19:23:00|185148.7|185058.7|185158.3|185068.3|185164.6|185074.6|185148.7|185058.7|13
1737487390000|2025-01-21 19:23:10|185158.4|185068.4|185158.5|185068.5|185159.8|185069.8|185158.4|185068.4|5
1737487400000|2025-01-21 19:23:20|185158.9|185068.9|185170.1|185080.1|185176.7|185086.7|185158.7|185068.7|12
1737487410000|2025-01-21 19:23:30|185167.9|185077.9|185165.5|185075.5|185170.3|185080.3|185162.5|185072.5|17
1737487420000|2025-01-21 19:23:40|185161.6|185071.6|185168.4|185078.4|185168.4|185078.4|185160.6|185070.6|15
1737487430000|2025-01-21 19:23:50|185164.7|185074.7|185165.9|185075.9|185166.4|185076.4|185164.4|185074.4|10
1737487440000|2025-01-21 19:24:00|185166.2|185076.2|185154|185064|185166.2|185076.2|185152.7|185062.7|10
1737487450000|2025-01-21 19:24:10|185152.5|185062.5|185150.3|185060.3|185154.6|185064.6|185150.3|185060.3|19
1737487460000|2025-01-21 19:24:20|185151|185061|185160.3|185070.3|185160.3|185070.3|185151|185061|12
1737487470000|2025-01-21 19:24:30|185161.2|185071.2|185162.7|185072.7|185162.7|185072.7|185161.2|185071.2|7
1737487480000|2025-01-21 19:24:40|185161.8|185071.8|185162.8|185072.8|185165.1|185075.1|185160.5|185070.5|7
1737487490000|2025-01-21 19:24:50|185161.6|185071.6|185152.3|185062.3|185162.6|185072.6|185150.2|185060.2|10
1737487500000|2025-01-21 19:25:00|185151.2|185061.2|185149|185059|185151.8|185061.8|185148|185058|9
1737487510000|2025-01-21 19:25:10|185148.5|185058.5|185147.6|185057.6|185149|185059|185146.7|185056.7|8
1737487520000|2025-01-21 19:25:20|185145.3|185055.3|185127.2|185037.2|185145.3|185055.3|185127.2|185037.2|9
1737487530000|2025-01-21 19:25:30|185127.3|185037.3|185148.9|185058.9|185150.5|185060.5|185127.3|185037.3|17
1737487540000|2025-01-21 19:25:40|185148.8|185058.8|185151.1|185061.1|185156.7|185066.7|185148.5|185058.5|14
1737487550000|2025-01-21 19:25:50|185153|185063|185151.7|185061.7|185158|185068|185151.7|185061.7|9
1737487560000|2025-01-21 19:26:00|185152.6|185062.6|185144.8|185054.8|185152.6|185062.6|185144.8|185054.8|9
1737487570000|2025-01-21 19:26:10|185144.9|185054.9|185146.2|185056.2|185151.8|185061.8|185144.8|185054.8|10
1737487580000|2025-01-21 19:26:20|185146.3|185056.3|185153.2|185063.2|185153.2|185063.2|185146|185056|9
1737487590000|2025-01-21 19:26:30|185152|185062|185151.3|185061.3|185160|185070|185148.8|185058.8|12
1737487600000|2025-01-21 19:26:40|185151.8|185061.8|185158.5|185068.5|185159.5|185069.5|185149.1|185059.1|18
1737487610000|2025-01-21 19:26:50|185162.8|185072.8|185148.2|185058.2|185162.8|185072.8|185146.1|185056.1|17
1737487620000|2025-01-21 19:27:00|185149.7|185059.7|185144.9|185054.9|185149.7|185059.7|185144.8|185054.8|9
1737487630000|2025-01-21 19:27:10|185146|185056|185144.6|185054.6|185146|185056|185144.5|185054.5|9
1737487640000|2025-01-21 19:27:20|185144.2|185054.2|185140.4|185050.4|185144.2|185054.2|185138.8|185048.8|14
1737487650000|2025-01-21 19:27:30|185138.4|185048.4|185133.6|185043.6|185141.9|185051.9|185132.5|185042.5|19
1737487660000|2025-01-21 19:27:40|185133.1|185043.1|185132.8|185042.8|185134|185044|185132.8|185042.8|5
1737487670000|2025-01-21 19:27:50|185132.7|185042.7|185131.8|185041.8|185132.7|185042.7|185131.8|185041.8|4
1737487680000|2025-01-21 19:28:00|185130.7|185040.7|185152.9|185062.9|185152.9|185062.9|185130.7|185040.7|19
1737487690000|2025-01-21 19:28:10|185152.8|185062.8|185160.1|185070.1|185160.3|185070.3|185150.7|185060.7|28
1737487700000|2025-01-21 19:28:20|185159.3|185069.3|185156.9|185066.9|185160.5|185070.5|185154.7|185064.7|13
1737487710000|2025-01-21 19:28:30|185158.4|185068.4|185156.4|185066.4|185158.4|185068.4|185156.4|185066.4|5
1737487720000|2025-01-21 19:28:40|185154.4|185064.4|185171.8|185081.8|185171.8|185081.8|185152.6|185062.6|23
1737487730000|2025-01-21 19:28:50|185170.8|185080.8|185169.7|185079.7|185174.2|185084.2|185168.1|185078.1|13
1737487740000|2025-01-21 19:29:00|185167.6|185077.6|185163.7|185073.7|185169|185079|185163.7|185073.7|11
1737487750000|2025-01-21 19:29:10|185162.6|185072.6|185161.1|185071.1|185165|185075|185160.8|185070.8|11
1737487760000|2025-01-21 19:29:20|185161|185071|185157.9|185067.9|185163.8|185073.8|185155.6|185065.6|23
1737487770000|2025-01-21 19:29:30|185158.2|185068.2|185156.7|185066.7|185159.4|185069.4|185154.9|185064.9|16
1737487780000|2025-01-21 19:29:40|185156.1|185066.1|185156.9|185066.9|185156.9|185066.9|185153.8|185063.8|12
1737487790000|2025-01-21 19:29:50|185156|185066|185158.7|185068.7|185158.7|185068.7|185155.5|185065.5|10
1737487800000|2025-01-21 19:30:00|185160.1|185070.1|185164.9|185074.9|185173.2|185083.2|185152.8|185062.8|24
1737487810000|2025-01-21 19:30:10|185165.7|185075.7|185169.7|185079.7|185170.4|185080.4|185164.7|185074.7|13
1737487820000|2025-01-21 19:30:20|185169.3|185079.3|185171.7|185081.7|185174.2|185084.2|185169.1|185079.1|9
1737487830000|2025-01-21 19:30:30|185170.4|185080.4|185170.7|185080.7|185170.7|185080.7|185164.7|185074.7|10
1737487840000|2025-01-21 19:30:40|185170.5|185080.5|185169.6|185079.6|185172|185082|185159.7|185069.7|16
1737487850000|2025-01-21 19:30:50|185170.7|185080.7|185167.8|185077.8|185170.7|185080.7|185164.3|185074.3|12
1737487860000|2025-01-21 19:31:00|185165|185075|185167.8|185077.8|185169.7|185079.7|185165|185075|8
1737487870000|2025-01-21 19:31:10|185165.8|185075.8|185175.9|185085.9|185175.9|185085.9|185165.8|185075.8|11
1737487880000|2025-01-21 19:31:20|185175.7|185085.7|185175.8|185085.8|185175.8|185085.8|185175.7|185085.7|2
1737487890000|2025-01-21 19:31:30|185178.2|185088.2|185185.9|185095.9|185192.9|185102.9|185178.2|185088.2|14
1737487900000|2025-01-21 19:31:40|185186.5|185096.5|185187|185097|185187.6|185097.6|185185.3|185095.3|11
1737487910000|2025-01-21 19:31:50|185184.3|185094.3|185182.6|185092.6|185184.9|185094.9|185182.6|185092.6|13
1737487920000|2025-01-21 19:32:00|185184.2|185094.2|185182.9|185092.9|185184.2|185094.2|185182.9|185092.9|6
1737487930000|2025-01-21 19:32:10|185184.3|185094.3|185191.6|185101.6|185197.9|185107.9|185184.3|185094.3|15
1737487940000|2025-01-21 19:32:20|185194.8|185104.8|185192.5|185102.5|185194.8|185104.8|185184.3|185094.3|20
1737487950000|2025-01-21 19:32:30|185195.6|185105.6|185176.2|185086.2|185195.6|185105.6|185176.2|185086.2|16
1737487960000|2025-01-21 19:32:40|185174.2|185084.2|185176.4|185086.4|185180.3|185090.3|185171.6|185081.6|21
1737487970000|2025-01-21 19:32:50|185176.8|185086.8|185177.1|185087.1|185178.3|185088.3|185172.6|185082.6|12
1737487980000|2025-01-21 19:33:00|185180.5|185090.5|185183.3|185093.3|185183.5|185093.5|185180.5|185090.5|4
1737487990000|2025-01-21 19:33:10|185176|185086|185180.9|185090.9|185183|185093|185176|185086|14
1737488000000|2025-01-21 19:33:20|185183.8|185093.8|185184.4|185094.4|185186.6|185096.6|185175|185085|16
1737488010000|2025-01-21 19:33:30|185187.1|185097.1|185184.6|185094.6|185187.1|185097.1|185178.6|185088.6|8
1737488020000|2025-01-21 19:33:40|185184.5|185094.5|185184|185094|185184.5|185094.5|185175.3|185085.3|7
1737488030000|2025-01-21 19:33:50|185182.4|185092.4|185198.4|185108.4|185203.5|185113.5|185168.4|185078.4|19
1737488040000|2025-01-21 19:34:00|185196.3|185106.3|185193.6|185103.6|185196.3|185106.3|185186.2|185096.2|19
1737488050000|2025-01-21 19:34:10|185193.1|185103.1|185196.8|185106.8|185205.2|185115.2|185185.7|185095.7|22
1737488060000|2025-01-21 19:34:20|185193.3|185103.3|185201.6|185111.6|185204.4|185114.4|185192.1|185102.1|20
1737488070000|2025-01-21 19:34:30|185202|185112|185202.5|185112.5|185205.6|185115.6|185202|185112|14
1737488080000|2025-01-21 19:34:40|185203|185113|185183.9|185093.9|185203|185113|185182.3|185092.3|22
1737488090000|2025-01-21 19:34:50|185183.8|185093.8|185185.7|185095.7|185187.5|185097.5|185178.2|185088.2|20
1737488100000|2025-01-21 19:35:00|185184.9|185094.9|185181.3|185091.3|185185.7|185095.7|185171.7|185081.7|30
1737488110000|2025-01-21 19:35:10|185181.2|185091.2|185175.1|185085.1|185182|185092|185173.8|185083.8|20
1737488120000|2025-01-21 19:35:20|185174.6|185084.6|185173.7|185083.7|185180.4|185090.4|185170.8|185080.8|26
1737488130000|2025-01-21 19:35:30|185172.9|185082.9|185169.8|185079.8|185173.3|185083.3|185166.7|185076.7|21
1737488140000|2025-01-21 19:35:40|185170.4|185080.4|185174.3|185084.3|185177|185087|185169.3|185079.3|16
1737488150000|2025-01-21 19:35:50|185172.4|185082.4|185179.6|185089.6|185186.6|185096.6|185171.8|185081.8|21
1737488160000|2025-01-21 19:36:00|185179.5|185089.5|185182.8|185092.8|185183.1|185093.1|185170.1|185080.1|21
1737488170000|2025-01-21 19:36:10|185181.1|185091.1|185182.8|185092.8|185182.8|185092.8|185176.8|185086.8|6
1737488180000|2025-01-21 19:36:20|185183.1|185093.1|185180.1|185090.1|185184.8|185094.8|185173.5|185083.5|25
1737488190000|2025-01-21 19:36:30|185173.1|185083.1|185172.4|185082.4|185173.1|185083.1|185166.1|185076.1|19
1737488200000|2025-01-21 19:36:40|185173|185083|185174.6|185084.6|185177.3|185087.3|185168.6|185078.6|15
1737488210000|2025-01-21 19:36:50|185178.2|185088.2|185179.4|185089.4|185184.6|185094.6|185177.6|185087.6|11
1737488220000|2025-01-21 19:37:00|185183.3|185093.3|185187.8|185097.8|185190.6|185100.6|185178.5|185088.5|24
1737488230000|2025-01-21 19:37:10|185184.8|185094.8|185187.1|185097.1|185189.4|185099.4|185184.6|185094.6|22
1737488240000|2025-01-21 19:37:20|185185.7|185095.7|185196.5|185106.5|185196.7|185106.7|185184|185094|15
1737488250000|2025-01-21 19:37:30|185195.6|185105.6|185192.2|185102.2|185196.4|185106.4|185185.4|185095.4|16
1737488260000|2025-01-21 19:37:40|185190.9|185100.9|185162.5|185072.5|185198.7|185108.7|185162|185072|20
1737488270000|2025-01-21 19:37:50|185163.9|185073.9|185170.4|185080.4|185172.6|185082.6|185162.5|185072.5|18
1737488280000|2025-01-21 19:38:00|185171.8|185081.8|185170.7|185080.7|185173.2|185083.2|185167.5|185077.5|14
1737488290000|2025-01-21 19:38:10|185172.3|185082.3|185171|185081|185174.8|185084.8|185170.6|185080.6|17
1737488300000|2025-01-21 19:38:20|185170.2|185080.2|185170.1|185080.1|185171.4|185081.4|185169.1|185079.1|6
1737488310000|2025-01-21 19:38:30|185171.9|185081.9|185166.4|185076.4|185183.6|185093.6|185164.9|185074.9|30
1737488320000|2025-01-21 19:38:40|185166.6|185076.6|185162.9|185072.9|185171.7|185081.7|185162.4|185072.4|20
1737488330000|2025-01-21 19:38:50|185162.3|185072.3|185165.1|185075.1|185167.5|185077.5|185162.3|185072.3|14
1737488340000|2025-01-21 19:39:00|185172.1|185082.1|185182|185092|185185.1|185095.1|185169.5|185079.5|18
1737488350000|2025-01-21 19:39:10|185180.3|185090.3|185192.2|185102.2|185192.2|185102.2|185180.2|185090.2|22
1737488360000|2025-01-21 19:39:20|185192.3|185102.3|185194|185104|185195.2|185105.2|185190.2|185100.2|13
1737488370000|2025-01-21 19:39:30|185196.4|185106.4|185195.9|185105.9|185197.9|185107.9|185193.3|185103.3|17
1737488380000|2025-01-21 19:39:40|185196.8|185106.8|185201.1|185111.1|185203.3|185113.3|185191.5|185101.5|17
1737488390000|2025-01-21 19:39:50|185198.1|185108.1|185205.3|185115.3|185211.3|185121.3|185198.1|185108.1|25
1737488400000|2025-01-21 19:40:00|185200.7|185110.7|185169.9|185079.9|185203|185113|185166|185076|33
1737488410000|2025-01-21 19:40:10|185167.1|185077.1|185175.6|185085.6|185175.6|185085.6|185163.4|185073.4|19
1737488420000|2025-01-21 19:40:20|185174.2|185084.2|185187.3|185097.3|185192.5|185102.5|185168.4|185078.4|13
1737488430000|2025-01-21 19:40:30|185188.3|185098.3|185187.4|185097.4|185191.5|185101.5|185184.3|185094.3|17
1737488440000|2025-01-21 19:40:40|185186.7|185096.7|185188.7|185098.7|185196.3|185106.3|185186.7|185096.7|17
1737488450000|2025-01-21 19:40:50|185187.3|185097.3|185188.9|185098.9|185195.2|185105.2|185184|185094|22
1737488460000|2025-01-21 19:41:00|185187|185097|185190.1|185100.1|185192|185102|185187|185097|13
1737488470000|2025-01-21 19:41:10|185191.1|185101.1|185182.2|185092.2|185191.1|185101.1|185182.2|185092.2|15
1737488480000|2025-01-21 19:41:20|185185.2|185095.2|185188|185098|185188.4|185098.4|185182.4|185092.4|13
1737488490000|2025-01-21 19:41:30|185188.1|185098.1|185193|185103|185196.2|185106.2|185187.6|185097.6|19
1737488500000|2025-01-21 19:41:40|185193.2|185103.2|185201.6|185111.6|185202.1|185112.1|185183.8|185093.8|19
1737488510000|2025-01-21 19:41:50|185203.7|185113.7|185199.2|185109.2|185203.7|185113.7|185195.7|185105.7|15
1737488520000|2025-01-21 19:42:00|185197.9|185107.9|185200.1|185110.1|185200.2|185110.2|185196.8|185106.8|10
1737488530000|2025-01-21 19:42:10|185200|185110|185198.2|185108.2|185200.2|185110.2|185195.8|185105.8|23
1737488540000|2025-01-21 19:42:20|185198.3|185108.3|185201.9|185111.9|185201.9|185111.9|185196.9|185106.9|16
1737488550000|2025-01-21 19:42:30|185199.7|185109.7|185199.8|185109.8|185200.7|185110.7|185196.4|185106.4|11
1737488560000|2025-01-21 19:42:40|185200.5|185110.5|185197.4|185107.4|185201|185111|185192.7|185102.7|24
1737488570000|2025-01-21 19:42:50|185196.5|185106.5|185196.8|185106.8|185197.3|185107.3|185194.7|185104.7|11
1737488580000|2025-01-21 19:43:00|185196.6|185106.6|185210.8|185120.8|185210.8|185120.8|185192.8|185102.8|17
1737488590000|2025-01-21 19:43:10|185205.8|185115.8|185205.5|185115.5|185207.9|185117.9|185201|185111|26
1737488600000|2025-01-21 19:43:20|185204.6|185114.6|185208|185118|185208|185118|185201|185111|16
1737488610000|2025-01-21 19:43:30|185204.2|185114.2|185184|185094|185204.7|185114.7|185177.5|185087.5|29
1737488620000|2025-01-21 19:43:40|185185.2|185095.2|185184.4|185094.4|185185.6|185095.6|185180.3|185090.3|19
1737488630000|2025-01-21 19:43:50|185182.5|185092.5|185188.5|185098.5|185191|185101|185180.4|185090.4|15
1737488640000|2025-01-21 19:44:00|185191.4|185101.4|185187.8|185097.8|185191.4|185101.4|185184.6|185094.6|9
1737488650000|2025-01-21 19:44:10|185188.9|185098.9|185191.5|185101.5|185191.5|185101.5|185186.7|185096.7|20
1737488660000|2025-01-21 19:44:20|185189.1|185099.1|185193.1|185103.1|185193.8|185103.8|185186.2|185096.2|13
1737488670000|2025-01-21 19:44:30|185191.2|185101.2|185194.9|185104.9|185196.5|185106.5|185188.1|185098.1|20
1737488680000|2025-01-21 19:44:40|185197.6|185107.6|185197.3|185107.3|185197.6|185107.6|185193.1|185103.1|13
1737488690000|2025-01-21 19:44:50|185195|185105|185201.7|185111.7|185202.4|185112.4|185194.5|185104.5|15
1737488700000|2025-01-21 19:45:00|185201.1|185111.1|185203.9|185113.9|185205.6|185115.6|185193|185103|26
1737488710000|2025-01-21 19:45:10|185202|185112|185202.8|185112.8|185205.5|185115.5|185202|185112|17
1737488720000|2025-01-21 19:45:20|185202.1|185112.1|185206.3|185116.3|185206.8|185116.8|185201.3|185111.3|11
1737488730000|2025-01-21 19:45:30|185203.9|185113.9|185205|185115|185205.9|185115.9|185201.8|185111.8|19
1737488740000|2025-01-21 19:45:40|185190|185100|185197.7|185107.7|185197.7|185107.7|185187.4|185097.4|25
1737488750000|2025-01-21 19:45:50|185198.4|185108.4|185188.8|185098.8|185199.7|185109.7|185186|185096|20
1737488760000|2025-01-21 19:46:00|185189.2|185099.2|185197.3|185107.3|185199.5|185109.5|185186.5|185096.5|20
1737488770000|2025-01-21 19:46:10|185197.6|185107.6|185196.8|185106.8|185197.6|185107.6|185190.7|185100.7|18
1737488780000|2025-01-21 19:46:20|185195.9|185105.9|185194.7|185104.7|185196|185106|185187.1|185097.1|17
1737488790000|2025-01-21 19:46:30|185195.3|185105.3|185195.7|185105.7|185198.8|185108.8|185193.9|185103.9|13
1737488800000|2025-01-21 19:46:40|185195.9|185105.9|185194.8|185104.8|185197.3|185107.3|185191.7|185101.7|22
1737488810000|2025-01-21 19:46:50|185193.6|185103.6|185199.9|185109.9|185199.9|185109.9|185191.5|185101.5|18
1737488820000|2025-01-21 19:47:00|185198.5|185108.5|185177.5|185087.5|185200.4|185110.4|185171.3|185081.3|21
1737488830000|2025-01-21 19:47:10|185176.7|185086.7|185175.6|185085.6|185181|185091|185173.9|185083.9|18
1737488840000|2025-01-21 19:47:20|185177.5|185087.5|185178.8|185088.8|185178.8|185088.8|185177.5|185087.5|4
1737488850000|2025-01-21 19:47:30|185176|185086|185174.3|185084.3|185177.5|185087.5|185173.1|185083.1|13
1737488860000|2025-01-21 19:47:40|185173.3|185083.3|185175.5|185085.5|185177.3|185087.3|185168.2|185078.2|21
1737488870000|2025-01-21 19:47:50|185174.4|185084.4|185183|185093|185186.6|185096.6|185174.4|185084.4|18
1737488880000|2025-01-21 19:48:00|185184.9|185094.9|185173.5|185083.5|185190.5|185100.5|185172.1|185082.1|26
1737488890000|2025-01-21 19:48:10|185172.1|185082.1|185176.4|185086.4|185181.4|185091.4|185172.1|185082.1|17
1737488900000|2025-01-21 19:48:20|185177.7|185087.7|185175.9|185085.9|185184.1|185094.1|185174.4|185084.4|14
1737488910000|2025-01-21 19:48:30|185174.2|185084.2|185178|185088|185178|185088|185174.2|185084.2|7
1737488920000|2025-01-21 19:48:40|185175.9|185085.9|185175.4|185085.4|185175.9|185085.9|185170.7|185080.7|10
1737488930000|2025-01-21 19:48:50|185173.6|185083.6|185172|185082|185174.6|185084.6|185171.1|185081.1|7
1737488940000|2025-01-21 19:49:00|185172.8|185082.8|185178.8|185088.8|185178.8|185088.8|185172.2|185082.2|7
1737488950000|2025-01-21 19:49:10|185189.8|185099.8|185157.2|185067.2|185193.1|185103.1|185156.7|185066.7|27
1737488960000|2025-01-21 19:49:20|185156.7|185066.7|185153.2|185063.2|185156.7|185066.7|185147.3|185057.3|15
1737488970000|2025-01-21 19:49:30|185153|185063|185147.5|185057.5|185156.2|185066.2|185146.4|185056.4|10
1737488980000|2025-01-21 19:49:40|185148.6|185058.6|185149.2|185059.2|185150.9|185060.9|185147.3|185057.3|12
1737488990000|2025-01-21 19:49:50|185149.1|185059.1|185148.7|185058.7|185151.2|185061.2|185148.5|185058.5|12
1737489000000|2025-01-21 19:50:00|185149.4|185059.4|185146.6|185056.6|185150.4|185060.4|185146.3|185056.3|11
1737489010000|2025-01-21 19:50:10|185146.5|185056.5|185151.3|185061.3|185151.3|185061.3|185146.4|185056.4|9
1737489020000|2025-01-21 19:50:20|185150.8|185060.8|185156.7|185066.7|185158.3|185068.3|185148.8|185058.8|8
1737489030000|2025-01-21 19:50:30|185159.2|185069.2|185162.4|185072.4|185162.8|185072.8|185159.2|185069.2|8
1737489040000|2025-01-21 19:50:40|185162.6|185072.6|185161|185071|185162.6|185072.6|185160.2|185070.2|9
1737489050000|2025-01-21 19:50:50|185161.3|185071.3|185161.3|185071.3|185161.3|185071.3|185161.3|185071.3|1
1737489060000|2025-01-21 19:51:00|185164.8|185074.8|185166.7|185076.7|185166.7|185076.7|185164.2|185074.2|8
1737489070000|2025-01-21 19:51:10|185167.3|185077.3|185158|185068|185167.3|185077.3|185156.9|185066.9|8
1737489080000|2025-01-21 19:51:20|185156.9|185066.9|185157.3|185067.3|185158.8|185068.8|185151.5|185061.5|8
1737489100000|2025-01-21 19:51:40|185157.1|185067.1|185206.7|185116.7|185212.4|185122.4|185157.1|185067.1|16
1737489110000|2025-01-21 19:51:50|185208.4|185118.4|185205.4|185115.4|185208.4|185118.4|185200.6|185110.6|18
1737489120000|2025-01-21 19:52:00|185206.8|185116.8|185207.4|185117.4|185208.2|185118.2|185205|185115|10
1737489130000|2025-01-21 19:52:10|185206.9|185116.9|185213.9|185123.9|185216.1|185126.1|185203.5|185113.5|20
1737489140000|2025-01-21 19:52:20|185214.1|185124.1|185217.1|185127.1|185217.1|185127.1|185214.1|185124.1|8
1737489150000|2025-01-21 19:52:30|185216.4|185126.4|185217.3|185127.3|185217.9|185127.9|185216.1|185126.1|7
1737489160000|2025-01-21 19:52:40|185217.5|185127.5|185213|185123|185217.5|185127.5|185212.7|185122.7|14
1737489170000|2025-01-21 19:52:50|185213.9|185123.9|185215.1|185125.1|185215.1|185125.1|185213.8|185123.8|8
1737489180000|2025-01-21 19:53:00|185214.2|185124.2|185208.8|185118.8|185214.2|185124.2|185207.2|185117.2|11
1737489190000|2025-01-21 19:53:10|185210.3|185120.3|185211.8|185121.8|185213.5|185123.5|185209.2|185119.2|11
1737489210000|2025-01-21 19:53:30|185210.2|185120.2|185211.9|185121.9|185211.9|185121.9|185210.2|185120.2|4
1737489220000|2025-01-21 19:53:40|185211|185121|185207.8|185117.8|185211.3|185121.3|185200.8|185110.8|7
1737489230000|2025-01-21 19:53:50|185205.9|185115.9|185202.7|185112.7|185205.9|185115.9|185201.2|185111.2|9
1737489240000|2025-01-21 19:54:00|185202.4|185112.4|185193.5|185103.5|185202.4|185112.4|185189.7|185099.7|12
1737489250000|2025-01-21 19:54:10|185194.3|185104.3|185197.2|185107.2|185202.1|185112.1|185194.3|185104.3|16
1737489260000|2025-01-21 19:54:20|185199.4|185109.4|185195|185105|185199.4|185109.4|185195|185105|5
1737489270000|2025-01-21 19:54:30|185194.8|185104.8|185194.7|185104.7|185194.8|185104.8|185194.7|185104.7|2
1737489280000|2025-01-21 19:54:40|185194.8|185104.8|185195.9|185105.9|185198.9|185108.9|185193.6|185103.6|10
1737489290000|2025-01-21 19:54:50|185196.1|185106.1|185194|185104|185196.6|185106.6|185194|185104|8
1737489300000|2025-01-21 19:55:00|185192.9|185102.9|185176.3|185086.3|185193.1|185103.1|185170|185080|30
1737489310000|2025-01-21 19:55:10|185167.8|185077.8|185171.1|185081.1|185172.7|185082.7|185166.9|185076.9|18
1737489320000|2025-01-21 19:55:20|185170.9|185080.9|185168.7|185078.7|185170.9|185080.9|185162.5|185072.5|20
1737489330000|2025-01-21 19:55:30|185168.9|185078.9|185168.5|185078.5|185170.3|185080.3|185157.2|185067.2|25
1737489340000|2025-01-21 19:55:40|185170.2|185080.2|185166.7|185076.7|185170.2|185080.2|185165.9|185075.9|11
1737489350000|2025-01-21 19:55:50|185166.9|185076.9|185170.1|185080.1|185177.5|185087.5|185162.9|185072.9|26
1737489360000|2025-01-21 19:56:00|185169.7|185079.7|185172|185082|185172.9|185082.9|185165.6|185075.6|21
1737489370000|2025-01-21 19:56:10|185169.7|185079.7|185167.3|185077.3|185171.2|185081.2|185161.8|185071.8|21
1737489380000|2025-01-21 19:56:20|185169.6|185079.6|185167.6|185077.6|185169.6|185079.6|185163|185073|17
1737489390000|2025-01-21 19:56:30|185169|185079|185170.9|185080.9|185173.1|185083.1|185167.4|185077.4|16
1737489400000|2025-01-21 19:56:40|185171.1|185081.1|185174.7|185084.7|185174.8|185084.8|185169.1|185079.1|12
1737489410000|2025-01-21 19:56:50|185174.8|185084.8|185174.6|185084.6|185174.8|185084.8|185173|185083|4
1737489420000|2025-01-21 19:57:00|185171.9|185081.9|185175.3|185085.3|185177.4|185087.4|185169.3|185079.3|16
1737489430000|2025-01-21 19:57:10|185174.1|185084.1|185172.5|185082.5|185176.5|185086.5|185172.5|185082.5|9
1737489440000|2025-01-21 19:57:20|185184.5|185094.5|185179.7|185089.7|185184.5|185094.5|185177.1|185087.1|6
1737489450000|2025-01-21 19:57:30|185171.8|185081.8|185178.1|185088.1|185190.4|185100.4|185171.8|185081.8|16
1737489460000|2025-01-21 19:57:40|185170.7|185080.7|185190.3|185100.3|185192.6|185102.6|185170.7|185080.7|20
1737489470000|2025-01-21 19:57:50|185193.3|185103.3|185188.4|185098.4|185199.6|185109.6|185186.6|185096.6|14
1737489480000|2025-01-21 19:58:00|185192.1|185102.1|185193.9|185103.9|185195.4|185105.4|185190.7|185100.7|14
1737489490000|2025-01-21 19:58:10|185193.2|185103.2|185187.4|185097.4|185194.2|185104.2|185168.3|185078.3|29
1737489500000|2025-01-21 19:58:20|185189.8|185099.8|185190.3|185100.3|185191.8|185101.8|185189.1|185099.1|7
1737489510000|2025-01-21 19:58:30|185188.7|185098.7|185185.6|185095.6|185188.7|185098.7|185166.4|185076.4|17
1737489520000|2025-01-21 19:58:40|185183.6|185093.6|185183.4|185093.4|185185.4|185095.4|185180.1|185090.1|16
1737489530000|2025-01-21 19:58:50|185185|185095|185182.6|185092.6|185190.1|185100.1|185182.6|185092.6|17
1737489540000|2025-01-21 19:59:00|185180.4|185090.4|185180.4|185090.4|185182.6|185092.6|185176.7|185086.7|12
1737489550000|2025-01-21 19:59:10|185181.2|185091.2|185186.9|185096.9|185189|185099|185180.5|185090.5|20
1737489560000|2025-01-21 19:59:20|185191.6|185101.6|185189.1|185099.1|185191.6|185101.6|185188.2|185098.2|6
1737489570000|2025-01-21 19:59:30|185189.2|185099.2|185184.4|185094.4|185191.7|185101.7|185184.4|185094.4|13
1737489580000|2025-01-21 19:59:40|185186|185096|185183.5|185093.5|185186|185096|185180.3|185090.3|8
1737489590000|2025-01-21 19:59:50|185186.1|185096.1|185190.7|185100.7|185193.2|185103.2|185184.6|185094.6|25
1737489600000|2025-01-21 20:00:00|185189.8|185099.8|185207.3|185117.3|185207.3|185117.3|185189.8|185099.8|21
1737489610000|2025-01-21 20:00:10|185207.9|185117.9|185219.2|185129.2|185219.2|185129.2|185206.4|185116.4|17
1737489620000|2025-01-21 20:00:20|185222.1|185132.1|185219.2|185129.2|185233.4|185143.4|185217.7|185127.7|20
1737489630000|2025-01-21 20:00:30|185222|185132|185219.6|185129.6|185222.3|185132.3|185219|185129|11
1737489640000|2025-01-21 20:00:40|185218.6|185128.6|185218.5|185128.5|185218.8|185128.8|185215.4|185125.4|8
1737489650000|2025-01-21 20:00:50|185219.9|185129.9|185236.1|185146.1|185236.1|185146.1|185219.3|185129.3|19
1737489660000|2025-01-21 20:01:00|185240.1|185150.1|185222.6|185132.6|185240.6|185150.6|185222.6|185132.6|8
1737489670000|2025-01-21 20:01:10|185223.6|185133.6|185223.2|185133.2|185225.4|185135.4|185218.9|185128.9|14
1737489680000|2025-01-21 20:01:20|185221.2|185131.2|185212|185122|185221.2|185131.2|185209.6|185119.6|16
1737489690000|2025-01-21 20:01:30|185212.5|185122.5|185213.9|185123.9|185216.7|185126.7|185211.1|185121.1|15
1737489700000|2025-01-21 20:01:40|185214.3|185124.3|185216.8|185126.8|185216.8|185126.8|185213.8|185123.8|7
1737489710000|2025-01-21 20:01:50|185215.8|185125.8|185220.2|185130.2|185222.6|185132.6|185215.8|185125.8|13
1737489720000|2025-01-21 20:02:00|185220.1|185130.1|185214.6|185124.6|185220.7|185130.7|185213.4|185123.4|8
1737489730000|2025-01-21 20:02:10|185216|185126|185208.2|185118.2|185216.4|185126.4|185201.5|185111.5|19
1737489740000|2025-01-21 20:02:20|185209.7|185119.7|185210.3|185120.3|185211.9|185121.9|185208.6|185118.6|15
1737489750000|2025-01-21 20:02:30|185212.3|185122.3|185211.8|185121.8|185212.3|185122.3|185211.7|185121.7|3
1737489760000|2025-01-21 20:02:40|185210.6|185120.6|185209.1|185119.1|185210.6|185120.6|185208.6|185118.6|6
1737489770000|2025-01-21 20:02:50|185209.4|185119.4|185204.5|185114.5|185209.4|185119.4|185203.5|185113.5|4
1737489780000|2025-01-21 20:03:00|185203.6|185113.6|185205.6|185115.6|185211.2|185121.2|185202|185112|12
1737489790000|2025-01-21 20:03:10|185205.7|185115.7|185205.4|185115.4|185206|185116|185205.4|185115.4|4
1737489800000|2025-01-21 20:03:20|185204.1|185114.1|185211.8|185121.8|185211.8|185121.8|185203.9|185113.9|8
1737489810000|2025-01-21 20:03:30|185210.7|185120.7|185210.2|185120.2|185210.7|185120.7|185208.1|185118.1|7
1737489820000|2025-01-21 20:03:40|185208.6|185118.6|185204.1|185114.1|185209.2|185119.2|185204.1|185114.1|10
1737489830000|2025-01-21 20:03:50|185205|185115|185206.2|185116.2|185208.6|185118.6|185205|185115|10
1737489840000|2025-01-21 20:04:00|185207.9|185117.9|185202.9|185112.9|185207.9|185117.9|185202.9|185112.9|11
1737489850000|2025-01-21 20:04:10|185202.5|185112.5|185200.8|185110.8|185205|185115|185200.8|185110.8|11
1737489860000|2025-01-21 20:04:20|185199.7|185109.7|185213|185123|185213|185123|185199.7|185109.7|13
1737489870000|2025-01-21 20:04:30|185211.6|185121.6|185211.1|185121.1|185213.3|185123.3|185210.7|185120.7|8
1737489880000|2025-01-21 20:04:40|185211.3|185121.3|185215|185125|185215|185125|185211|185121|8
1737489890000|2025-01-21 20:04:50|185215.1|185125.1|185214.3|185124.3|185215.4|185125.4|185209.1|185119.1|11
1737489900000|2025-01-21 20:05:00|185214.2|185124.2|185210.8|185120.8|185214.2|185124.2|185209.9|185119.9|11
1737489910000|2025-01-21 20:05:10|185204.9|185114.9|185208.4|185118.4|185208.4|185118.4|185204.9|185114.9|10
1737489920000|2025-01-21 20:05:20|185204.1|185114.1|185166.5|185076.5|185206.5|185116.5|185159.4|185069.4|15
1737489930000|2025-01-21 20:05:30|185168.1|185078.1|185167.3|185077.3|185170|185080|185162.9|185072.9|20
1737489940000|2025-01-21 20:05:40|185165.8|185075.8|185160.6|185070.6|185169.5|185079.5|185157.9|185067.9|19
1737489950000|2025-01-21 20:05:50|185160.5|185070.5|185155.4|185065.4|185160.5|185070.5|185155.4|185065.4|15
1737489960000|2025-01-21 20:06:00|185157.5|185067.5|185151.9|185061.9|185159.4|185069.4|185144.6|185054.6|20
1737489970000|2025-01-21 20:06:10|185149.5|185059.5|185144.9|185054.9|185149.5|185059.5|185142.4|185052.4|15
1737489980000|2025-01-21 20:06:20|185142.9|185052.9|185147.5|185057.5|185151.6|185061.6|185142.9|185052.9|10
1737489990000|2025-01-21 20:06:30|185147.2|185057.2|185147.8|185057.8|185147.8|185057.8|185147.1|185057.1|8
1737490000000|2025-01-21 20:06:40|185147.9|185057.9|185143.7|185053.7|185147.9|185057.9|185143.5|185053.5|8
1737490010000|2025-01-21 20:06:50|185144|185054|185143.3|185053.3|185144|185054|185143.3|185053.3|3
1737490020000|2025-01-21 20:07:00|185143.1|185053.1|185138.5|185048.5|185143.1|185053.1|185135.6|185045.6|14
1737490030000|2025-01-21 20:07:10|185138.6|185048.6|185136.5|185046.5|185138.9|185048.9|185136.3|185046.3|6
1737490040000|2025-01-21 20:07:20|185136.9|185046.9|185134.7|185044.7|185136.9|185046.9|185132.2|185042.2|13
1737490050000|2025-01-21 20:07:30|185134.6|185044.6|185134.8|185044.8|185134.8|185044.8|185134.6|185044.6|3
1737490060000|2025-01-21 20:07:40|185135.5|185045.5|185128.4|185038.4|185135.5|185045.5|185128|185038|8
1737490070000|2025-01-21 20:07:50|185129.9|185039.9|185131.1|185041.1|185134.2|185044.2|185129.5|185039.5|11
1737490080000|2025-01-21 20:08:00|185127.1|185037.1|185129.9|185039.9|185130.4|185040.4|185127.1|185037.1|8
1737490090000|2025-01-21 20:08:10|185129.8|185039.8|185130.5|185040.5|185130.8|185040.8|185129.6|185039.6|7
1737490100000|2025-01-21 20:08:20|185130.2|185040.2|185125.2|185035.2|185130.2|185040.2|185125.2|185035.2|7
1737490110000|2025-01-21 20:08:30|185123.9|185033.9|185127.4|185037.4|185127.4|185037.4|185123.9|185033.9|8
1737490120000|2025-01-21 20:08:40|185126.9|185036.9|185126.9|185036.9|185126.9|185036.9|185126.9|185036.9|1
1737490130000|2025-01-21 20:08:50|185129.7|185039.7|185127.1|185037.1|185129.7|185039.7|185126.3|185036.3|4
1737490140000|2025-01-21 20:09:00|185127.2|185037.2|185126.3|185036.3|185127.2|185037.2|185124.4|185034.4|3
1737490150000|2025-01-21 20:09:10|185126.5|185036.5|185127.6|185037.6|185130|185040|185126.5|185036.5|8
1737490160000|2025-01-21 20:09:20|185126.8|185036.8|185126.9|185036.9|185128|185038|185126.8|185036.8|4
1737490170000|2025-01-21 20:09:30|185126.7|185036.7|185133.5|185043.5|185136.8|185046.8|185126.7|185036.7|13
1737490180000|2025-01-21 20:09:40|185133.3|185043.3|185127.1|185037.1|185133.3|185043.3|185125.7|185035.7|7
1737490190000|2025-01-21 20:09:50|185126.1|185036.1|185130.9|185040.9|185133.5|185043.5|185126.1|185036.1|10
1737490200000|2025-01-21 20:10:00|185129.8|185039.8|185142.5|185052.5|185143.5|185053.5|185129.8|185039.8|14
1737490210000|2025-01-21 20:10:10|185141.5|185051.5|185141.4|185051.4|185142.6|185052.6|185140.5|185050.5|7
1737490220000|2025-01-21 20:10:20|185139.1|185049.1|185139.4|185049.4|185140|185050|185139.1|185049.1|5
1737490230000|2025-01-21 20:10:30|185142.2|185052.2|185139.3|185049.3|185142.2|185052.2|185139.3|185049.3|7
1737490240000|2025-01-21 20:10:40|185140.3|185050.3|185143.4|185053.4|185146.2|185056.2|185140.3|185050.3|12
1737490250000|2025-01-21 20:10:50|185143.2|185053.2|185141.3|185051.3|185143.2|185053.2|185139.9|185049.9|6
1737490260000|2025-01-21 20:11:00|185148.8|185058.8|185144.8|185054.8|185148.8|185058.8|185144.8|185054.8|9
1737490270000|2025-01-21 20:11:10|185145|185055|185147.8|185057.8|185147.8|185057.8|185143.9|185053.9|6
1737490280000|2025-01-21 20:11:20|185150.7|185060.7|185165.7|185075.7|185174.8|185084.8|185150.7|185060.7|19
1737490290000|2025-01-21 20:11:30|185165.8|185075.8|185167|185077|185173.2|185083.2|185165.7|185075.7|7
1737490300000|2025-01-21 20:11:40|185169.3|185079.3|185169.6|185079.6|185169.8|185079.8|185167.7|185077.7|6
1737490310000|2025-01-21 20:11:50|185167.1|185077.1|185166.4|185076.4|185170.5|185080.5|185163.3|185073.3|10
1737490320000|2025-01-21 20:12:00|185165.9|185075.9|185162.3|185072.3|185167.2|185077.2|185155.9|185065.9|13
1737490330000|2025-01-21 20:12:10|185162.8|185072.8|185161.2|185071.2|185164.3|185074.3|185156.1|185066.1|9
1737490340000|2025-01-21 20:12:20|185162.6|185072.6|185153|185063|185163.7|185073.7|185148.3|185058.3|28
1737490350000|2025-01-21 20:12:30|185154.4|185064.4|185155.9|185065.9|185166.1|185076.1|185154.4|185064.4|18
1737490360000|2025-01-21 20:12:40|185157.1|185067.1|185156.7|185066.7|185157.1|185067.1|185153.8|185063.8|10
1737490370000|2025-01-21 20:12:50|185157.2|185067.2|185157.6|185067.6|185158.5|185068.5|185154.9|185064.9|6
1737490380000|2025-01-21 20:13:00|185156.9|185066.9|185152.8|185062.8|185156.9|185066.9|185151.3|185061.3|12
1737490390000|2025-01-21 20:13:10|185144.2|185054.2|185150.2|185060.2|185155.2|185065.2|185144.2|185054.2|14
1737490400000|2025-01-21 20:13:20|185152.1|185062.1|185152.1|185062.1|185153.4|185063.4|185144.7|185054.7|8
1737490410000|2025-01-21 20:13:30|185152|185062|185152|185062|185152.2|185062.2|185152|185062|4
1737490420000|2025-01-21 20:13:40|185152.3|185062.3|185152.3|185062.3|185152.3|185062.3|185152.3|185062.3|1
1737490430000|2025-01-21 20:13:50|185153.5|185063.5|185167|185077|185167.8|185077.8|185153.5|185063.5|8
1737490440000|2025-01-21 20:14:00|185169.4|185079.4|185166.3|185076.3|185177|185087|185165.2|185075.2|15
1737490450000|2025-01-21 20:14:10|185166.4|185076.4|185174.3|185084.3|185174.7|185084.7|185166.2|185076.2|9
1737490460000|2025-01-21 20:14:20|185173.7|185083.7|185172.1|185082.1|185174.1|185084.1|185172|185082|7
1737490470000|2025-01-21 20:14:30|185166.2|185076.2|185167.6|185077.6|185168.8|185078.8|185166.2|185076.2|3
1737490480000|2025-01-21 20:14:40|185168.6|185078.6|185175.5|185085.5|185177.6|185087.6|185168.6|185078.6|8
1737490490000|2025-01-21 20:14:50|185176.3|185086.3|185174|185084|185178.4|185088.4|185168.2|185078.2|15
1737490500000|2025-01-21 20:15:00|185173|185083|185189.1|185099.1|185194.8|185104.8|185170.4|185080.4|22
1737490510000|2025-01-21 20:15:10|185189.3|185099.3|185179.4|185089.4|185189.3|185099.3|185173.5|185083.5|11
1737490520000|2025-01-21 20:15:20|185179.3|185089.3|185184.3|185094.3|185184.8|185094.8|185174.6|185084.6|15
1737490530000|2025-01-21 20:15:30|185184.4|185094.4|185182.9|185092.9|185184.4|185094.4|185181|185091|10
1737490540000|2025-01-21 20:15:40|185182.7|185092.7|185183.5|185093.5|185185.5|185095.5|185182.7|185092.7|4
1737490550000|2025-01-21 20:15:50|185185.4|185095.4|185173.3|185083.3|185185.4|185095.4|185171.9|185081.9|10
1737490560000|2025-01-21 20:16:00|185171.1|185081.1|185170.9|185080.9|185172|185082|185169.5|185079.5|6
1737490570000|2025-01-21 20:16:10|185188.7|185098.7|185189.2|185099.2|185190.6|185100.6|185187.3|185097.3|11
1737490580000|2025-01-21 20:16:20|185185.8|185095.8|185192.8|185102.8|185192.8|185102.8|185185.8|185095.8|10
1737490590000|2025-01-21 20:16:30|185193|185103|185180.6|185090.6|185193|185103|185173.8|185083.8|17
1737490600000|2025-01-21 20:16:40|185182.3|185092.3|185179.5|185089.5|185184.8|185094.8|185179.3|185089.3|10
1737490610000|2025-01-21 20:16:50|185181|185091|185183.5|185093.5|185183.5|185093.5|185179.3|185089.3|8
1737490620000|2025-01-21 20:17:00|185182.8|185092.8|185182.7|185092.7|185183.1|185093.1|185182.7|185092.7|4
1737490630000|2025-01-21 20:17:10|185180.6|185090.6|185147.1|185057.1|185180.6|185090.6|185136.8|185046.8|25
1737490640000|2025-01-21 20:17:20|185149.4|185059.4|185144.3|185054.3|185150.9|185060.9|185143.7|185053.7|16
1737490650000|2025-01-21 20:17:30|185145.8|185055.8|185142.1|185052.1|185147.9|185057.9|185142.1|185052.1|11
1737490660000|2025-01-21 20:17:40|185143.6|185053.6|185140.3|185050.3|185145.5|185055.5|185137.2|185047.2|14
1737490670000|2025-01-21 20:17:50|185140|185050|185137.9|185047.9|185142.6|185052.6|185134.4|185044.4|14
1737490680000|2025-01-21 20:18:00|185136.6|185046.6|185136.9|185046.9|185137.2|185047.2|185133.9|185043.9|8
1737490690000|2025-01-21 20:18:10|185136.7|185046.7|185140.9|185050.9|185144|185054|185136.7|185046.7|11
1737490700000|2025-01-21 20:18:20|185142.4|185052.4|185147.5|185057.5|185148.1|185058.1|185138.2|185048.2|10
1737490710000|2025-01-21 20:18:30|185141.1|185051.1|185146.9|185056.9|185149.4|185059.4|185138.7|185048.7|18
1737490720000|2025-01-21 20:18:40|185145.8|185055.8|185141.5|185051.5|185149|185059|185140.1|185050.1|22
1737490730000|2025-01-21 20:18:50|185142.9|185052.9|185136|185046|185144|185054|185136|185046|9
1737490740000|2025-01-21 20:19:00|185138.7|185048.7|185137.5|185047.5|185142.8|185052.8|185135.1|185045.1|18
1737490750000|2025-01-21 20:19:10|185139.2|185049.2|185143.3|185053.3|185147.1|185057.1|185139.2|185049.2|4
1737490760000|2025-01-21 20:19:20|185142.1|185052.1|185136.5|185046.5|185142.1|185052.1|185135.2|185045.2|13
1737490770000|2025-01-21 20:19:30|185138.3|185048.3|185135.6|185045.6|185139.2|185049.2|185135.1|185045.1|15
1737490780000|2025-01-21 20:19:40|185135.7|185045.7|185137.6|185047.6|185140.5|185050.5|185135.7|185045.7|5
1737490790000|2025-01-21 20:19:50|185139.7|185049.7|185145.8|185055.8|185150.6|185060.6|185131.2|185041.2|21
1737490800000|2025-01-21 20:20:00|185152.6|185062.6|185143.3|185053.3|185152.6|185062.6|185143.3|185053.3|15
1737490810000|2025-01-21 20:20:10|185144.3|185054.3|185146.2|185056.2|185148.4|185058.4|185144.3|185054.3|10
1737490820000|2025-01-21 20:20:20|185146|185056|185146.5|185056.5|185147.1|185057.1|185146|185056|3
1737490830000|2025-01-21 20:20:30|185145|185055|185143.8|185053.8|185146.4|185056.4|185142.1|185052.1|10
1737490840000|2025-01-21 20:20:40|185142.9|185052.9|185146.3|185056.3|185146.3|185056.3|185141.7|185051.7|5
1737490850000|2025-01-21 20:20:50|185146.6|185056.6|185137|185047|185146.9|185056.9|185134.3|185044.3|18
1737490860000|2025-01-21 20:21:00|185134.8|185044.8|185135.4|185045.4|185137|185047|185134|185044|8
1737490870000|2025-01-21 20:21:10|185135.6|185045.6|185136.5|185046.5|185137.1|185047.1|185133|185043|11
1737490880000|2025-01-21 20:21:20|185137.5|185047.5|185153.5|185063.5|185153.5|185063.5|185137.5|185047.5|18
1737490890000|2025-01-21 20:21:30|185162.4|185072.4|185154.6|185064.6|185162.4|185072.4|185148.4|185058.4|14
1737490900000|2025-01-21 20:21:40|185154.5|185064.5|185155.3|185065.3|185155.3|185065.3|185152.4|185062.4|5
1737490910000|2025-01-21 20:21:50|185154.7|185064.7|185154.2|185064.2|185155.3|185065.3|185152.1|185062.1|7
1737490920000|2025-01-21 20:22:00|185148.6|185058.6|185147.6|185057.6|185151.7|185061.7|185145|185055|13
1737490930000|2025-01-21 20:22:10|185147.9|185057.9|185148.7|185058.7|185148.7|185058.7|185147.2|185057.2|5
1737490940000|2025-01-21 20:22:20|185149.4|185059.4|185153.5|185063.5|185155.3|185065.3|185149.4|185059.4|15
1737490950000|2025-01-21 20:22:30|185153.4|185063.4|185154.9|185064.9|185154.9|185064.9|185153.4|185063.4|2
1737490960000|2025-01-21 20:22:40|185156.7|185066.7|185154.6|185064.6|185156.7|185066.7|185152|185062|8
1737490970000|2025-01-21 20:22:50|185152.7|185062.7|185161.5|185071.5|185164.2|185074.2|185152.7|185062.7|11
1737490980000|2025-01-21 20:23:00|185160.5|185070.5|185161.3|185071.3|185161.3|185071.3|185160.5|185070.5|4
1737490990000|2025-01-21 20:23:10|185161.2|185071.2|185162.3|185072.3|185169.3|185079.3|185153|185063|12
1737491000000|2025-01-21 20:23:20|185161.8|185071.8|185171.1|185081.1|185171.2|185081.2|185161.8|185071.8|13
1737491010000|2025-01-21 20:23:30|185171.9|185081.9|185168.2|185078.2|185172|185082|185167.3|185077.3|6
1737491020000|2025-01-21 20:23:40|185168.4|185078.4|185165.1|185075.1|185168.4|185078.4|185161.3|185071.3|4
1737491030000|2025-01-21 20:23:50|185164.7|185074.7|185161.8|185071.8|185164.7|185074.7|185159.6|185069.6|7
1737491040000|2025-01-21 20:24:00|185162|185072|185156.9|185066.9|185165.1|185075.1|185156.9|185066.9|5
1737491060000|2025-01-21 20:24:20|185162.6|185072.6|185164.5|185074.5|185166.7|185076.7|185161.9|185071.9|7
1737491070000|2025-01-21 20:24:30|185163.8|185073.8|185163.5|185073.5|185163.8|185073.8|185159.8|185069.8|6
1737491080000|2025-01-21 20:24:40|185161.1|185071.1|185159|185069|185161.1|185071.1|185156.9|185066.9|4
1737491090000|2025-01-21 20:24:50|185159.3|185069.3|185157.6|185067.6|185166.1|185076.1|185156|185066|12
1737491100000|2025-01-21 20:25:00|185156.6|185066.6|185155.7|185065.7|185156.6|185066.6|185154.7|185064.7|4
1737491110000|2025-01-21 20:25:10|185154.2|185064.2|185156.2|185066.2|185157.4|185067.4|185152.5|185062.5|13
1737491120000|2025-01-21 20:25:20|185156.1|185066.1|185145.1|185055.1|185156.1|185066.1|185142.5|185052.5|15
1737491130000|2025-01-21 20:25:30|185144.7|185054.7|185145.5|185055.5|185145.8|185055.8|185144.7|185054.7|4
1737491140000|2025-01-21 20:25:40|185138.2|185048.2|185146.4|185056.4|185146.8|185056.8|185136.6|185046.6|8
1737491150000|2025-01-21 20:25:50|185157|185067|185165.4|185075.4|185171.2|185081.2|185157|185067|12
1737491160000|2025-01-21 20:26:00|185167.2|185077.2|185168.2|185078.2|185169.3|185079.3|185167.2|185077.2|5
1737491170000|2025-01-21 20:26:10|185169.5|185079.5|185195.1|185105.1|185195.1|185105.1|185167.5|185077.5|14
1737491180000|2025-01-21 20:26:20|185200.3|185110.3|185191.7|185101.7|185200.3|185110.3|185186.9|185096.9|13
1737491190000|2025-01-21 20:26:30|185196.6|185106.6|185189.8|185099.8|185196.6|185106.6|185186.9|185096.9|9
1737491200000|2025-01-21 20:26:40|185191.6|185101.6|185190.4|185100.4|185191.8|185101.8|185190.4|185100.4|4
1737491210000|2025-01-21 20:26:50|185190.6|185100.6|185191.3|185101.3|185192.1|185102.1|185189.9|185099.9|13
1737491220000|2025-01-21 20:27:00|185190.5|185100.5|185186|185096|185191.9|185101.9|185186|185096|11
1737491230000|2025-01-21 20:27:10|185186.8|185096.8|185187.1|185097.1|185187.3|185097.3|185186.8|185096.8|6
1737491250000|2025-01-21 20:27:30|185187.3|185097.3|185190.3|185100.3|185193.6|185103.6|185187.3|185097.3|22
1737491260000|2025-01-21 20:27:40|185190.4|185100.4|185188.5|185098.5|185190.6|185100.6|185183.4|185093.4|11
1737491270000|2025-01-21 20:27:50|185187.4|185097.4|185187.9|185097.9|185188.8|185098.8|185187.4|185097.4|11
1737491280000|2025-01-21 20:28:00|185189.2|185099.2|185187.1|185097.1|185189.2|185099.2|185186.8|185096.8|10
1737491290000|2025-01-21 20:28:10|185187|185097|185186.4|185096.4|185187.8|185097.8|185186.4|185096.4|6
1737491300000|2025-01-21 20:28:20|185184.6|185094.6|185153|185063|185184.6|185094.6|185148.1|185058.1|28
1737491310000|2025-01-21 20:28:30|185155.3|185065.3|185151.1|185061.1|185155.3|185065.3|185151.1|185061.1|16
1737491320000|2025-01-21 20:28:40|185151.8|185061.8|185151.1|185061.1|185153.2|185063.2|185147.9|185057.9|16
1737491330000|2025-01-21 20:28:50|185152|185062|185150.3|185060.3|185155|185065|185148.2|185058.2|21
1737491340000|2025-01-21 20:29:00|185150.6|185060.6|185151.1|185061.1|185151.1|185061.1|185150.6|185060.6|2
1737491350000|2025-01-21 20:29:10|185150.1|185060.1|185140.5|185050.5|185150.4|185060.4|185139.6|185049.6|22
1737491360000|2025-01-21 20:29:20|185138.7|185048.7|185138.5|185048.5|185141.2|185051.2|185131.9|185041.9|14
1737491370000|2025-01-21 20:29:30|185139.6|185049.6|185133.1|185043.1|185139.6|185049.6|185129.8|185039.8|14
1737491380000|2025-01-21 20:29:40|185132.3|185042.3|185135.4|185045.4|185136.9|185046.9|185132.3|185042.3|10
1737491390000|2025-01-21 20:29:50|185133.1|185043.1|185139.9|185049.9|185140.8|185050.8|185131.2|185041.2|15
1737491400000|2025-01-21 20:30:00|185140.8|185050.8|185165.6|185075.6|185166.8|185076.8|185140.8|185050.8|27
1737491410000|2025-01-21 20:30:10|185168.6|185078.6|185166|185076|185168.6|185078.6|185161.3|185071.3|14
1737491420000|2025-01-21 20:30:20|185166.2|185076.2|185164.7|185074.7|185170.9|185080.9|185163.4|185073.4|11
1737491430000|2025-01-21 20:30:30|185165.5|185075.5|185166|185076|185167|185077|185162.9|185072.9|15
1737491440000|2025-01-21 20:30:40|185164.1|185074.1|185167.8|185077.8|185167.8|185077.8|185164.1|185074.1|8
1737491450000|2025-01-21 20:30:50|185167.1|185077.1|185163.8|185073.8|185167.1|185077.1|185163.8|185073.8|8
1737491460000|2025-01-21 20:31:00|185161.7|185071.7|185157|185067|185161.7|185071.7|185155.2|185065.2|14
1737491470000|2025-01-21 20:31:10|185159.3|185069.3|185165.4|185075.4|185169.2|185079.2|185159.3|185069.3|12
1737491480000|2025-01-21 20:31:20|185158.7|185068.7|185156.7|185066.7|185160.1|185070.1|185156.7|185066.7|5
1737491490000|2025-01-21 20:31:30|185157.3|185067.3|185155.7|185065.7|185159.5|185069.5|185154|185064|9
1737491500000|2025-01-21 20:31:40|185160.4|185070.4|185162.1|185072.1|185166.7|185076.7|185160.4|185070.4|14
1737491510000|2025-01-21 20:31:50|185164|185074|185161.3|185071.3|185164|185074|185160.3|185070.3|6
1737491520000|2025-01-21 20:32:00|185163|185073|185161.3|185071.3|185164.9|185074.9|185154.9|185064.9|17
1737491530000|2025-01-21 20:32:10|185156.6|185066.6|185157|185067|185158.7|185068.7|185152.5|185062.5|13
1737491540000|2025-01-21 20:32:20|185159.3|185069.3|185155.9|185065.9|185160.3|185070.3|185153.5|185063.5|15
1737491550000|2025-01-21 20:32:30|185159|185069|185160.2|185070.2|185168.7|185078.7|185159|185069|11
1737491560000|2025-01-21 20:32:40|185162.9|185072.9|185163.5|185073.5|185163.5|185073.5|185158.4|185068.4|8
1737491570000|2025-01-21 20:32:50|185163.4|185073.4|185163.7|185073.7|185163.8|185073.8|185163.4|185073.4|3
1737491580000|2025-01-21 20:33:00|185163.6|185073.6|185163.3|185073.3|185164.7|185074.7|185148.5|185058.5|14
1737491590000|2025-01-21 20:33:10|185161.4|185071.4|185161.5|185071.5|185162.1|185072.1|185159.8|185069.8|8
1737491600000|2025-01-21 20:33:20|185161.7|185071.7|185165.6|185075.6|185166.7|185076.7|185161.7|185071.7|3
1737491610000|2025-01-21 20:33:30|185163.8|185073.8|185166.1|185076.1|185167.6|185077.6|185157.5|185067.5|11
1737491620000|2025-01-21 20:33:40|185165.9|185075.9|185162.3|185072.3|185165.9|185075.9|185162.3|185072.3|5
1737491630000|2025-01-21 20:33:50|185170.3|185080.3|185183.1|185093.1|185183.1|185093.1|185165.9|185075.9|10
1737491640000|2025-01-21 20:34:00|185181.6|185091.6|185187.7|185097.7|185187.7|185097.7|185181.6|185091.6|7
1737491650000|2025-01-21 20:34:10|185191.7|185101.7|185188.8|185098.8|185193.5|185103.5|185188.7|185098.7|9
1737491660000|2025-01-21 20:34:20|185189.2|185099.2|185189.2|185099.2|185189.2|185099.2|185189.1|185099.1|3
1737491670000|2025-01-21 20:34:30|185189.5|185099.5|185195|185105|185195|185105|185188.1|185098.1|11
1737491680000|2025-01-21 20:34:40|185196.9|185106.9|185202.2|185112.2|185202.5|185112.5|185195.7|185105.7|11
1737491690000|2025-01-21 20:34:50|185200.1|185110.1|185163.8|185073.8|185200.9|185110.9|185163.8|185073.8|10
1737491700000|2025-01-21 20:35:00|185164.1|185074.1|185158.6|185068.6|185164.2|185074.2|185157.5|185067.5|15
1737491710000|2025-01-21 20:35:10|185159.9|185069.9|185159.9|185069.9|185159.9|185069.9|185158.3|185068.3|6
1737491720000|2025-01-21 20:35:20|185159.8|185069.8|185158.9|185068.9|185159.8|185069.8|185155.6|185065.6|7
1737491730000|2025-01-21 20:35:30|185158.3|185068.3|185158.3|185068.3|185158.3|185068.3|185158.3|185068.3|1
1737491740000|2025-01-21 20:35:40|185157.9|185067.9|185153.4|185063.4|185157.9|185067.9|185153.4|185063.4|3
1737491750000|2025-01-21 20:35:50|185151|185061|185151|185061|185152.2|185062.2|185151|185061|3
1737491760000|2025-01-21 20:36:00|185151.8|185061.8|185149.7|185059.7|185151.8|185061.8|185149.7|185059.7|6
1737491770000|2025-01-21 20:36:10|185150.5|185060.5|185150.7|185060.7|185154.7|185064.7|185150.5|185060.5|7
1737491780000|2025-01-21 20:36:20|185150.2|185060.2|185138.9|185048.9|185153.8|185063.8|185136.5|185046.5|13
1737491790000|2025-01-21 20:36:30|185138.8|185048.8|185125.4|184995.4|185142.6|185052.6|185101.8|184991.5|16
1737491800000|2025-01-21 20:36:40|185125.7|184995.7|185084.8|184954.8|185125.7|184995.7|185070.3|184953.2|20
1737491810000|2025-01-21 20:36:50|185083.3|184953.3|185083.8|184953.8|185084.9|184954.9|185078.8|184948.8|15
1737491820000|2025-01-21 20:37:00|185084.4|184954.4|185089.8|184959.8|185093.9|184963.9|185084.1|184954.1|16
1737491830000|2025-01-21 20:37:10|185091.5|184961.5|185075.3|184945.3|185098.1|184968.1|185075.3|184945.3|25
1737491840000|2025-01-21 20:37:20|185083.1|184953.1|185059.8|184929.8|185091.3|184961.3|185055.7|184925.7|39
1737491850000|2025-01-21 20:37:30|185056.7|184926.7|185051.9|184921.9|185059.8|184929.8|185051.9|184921.9|8
1737491860000|2025-01-21 20:37:40|185045.9|184915.9|185046.8|184916.8|185052.2|184922.2|185045.9|184915.9|12
1737491870000|2025-01-21 20:37:50|185047.5|184917.5|185056|184926|185056|184926|185046.6|184916.6|9
1737491880000|2025-01-21 20:38:00|185052.1|184922.1|185050.6|184920.6|185052.1|184922.1|185049.4|184919.4|8
1737491890000|2025-01-21 20:38:10|185055.6|184925.6|185057.4|184927.4|185061.8|184931.8|185055.6|184925.6|8
1737491900000|2025-01-21 20:38:20|185057.7|184927.7|185058.8|184928.8|185058.8|184928.8|185056.2|184926.2|7
1737491910000|2025-01-21 20:38:30|185055.4|184925.4|185052.3|184922.3|185060.4|184930.4|185052.3|184922.3|23
1737491920000|2025-01-21 20:38:40|185050.6|184920.6|185032.2|184902.2|185057.5|184927.5|185032.2|184902.2|29
1737491930000|2025-01-21 20:38:50|185033.9|184903.9|185042.7|184912.7|185046.3|184916.3|185031.8|184901.8|12
1737491940000|2025-01-21 20:39:00|185042.9|184912.9|185025.7|184895.7|185052|184922|185020.1|184890.1|19
1737491950000|2025-01-21 20:39:10|185026.1|184896.1|185004.1|184914.1|185026.1|184917.4|185003.6|184896.1|6
1737491960000|2025-01-21 20:39:20|185006.3|184916.3|185007.1|184917.1|185007.1|184917.1|185006.3|184916.3|2
1737491970000|2025-01-21 20:39:30|185005|184915|185000.9|184910.9|185005|184915|184998.7|184908.7|13
1737491980000|2025-01-21 20:39:40|185003.8|184913.8|185019.8|184889.8|185025.1|184913.8|185003.8|184889.8|9
1737491990000|2025-01-21 20:39:50|185024.1|184894.1|185024|184894|185024.1|184894.1|185023.8|184893.8|5
1737492000000|2025-01-21 20:40:00|185023|184893|185009.3|184919.3|185023|184919.3|185002|184892|15
1737492010000|2025-01-21 20:40:10|185024.5|184894.5|185005.2|184915.2|185024.5|184916.6|185004.2|184891.7|10
1737492020000|2025-01-21 20:40:20|185006.7|184916.7|185009.9|184919.9|185009.9|184919.9|185000.1|184910.1|9
1737492030000|2025-01-21 20:40:30|185009.7|184919.7|185017.2|184927.2|185025.4|184935.4|185005.4|184915.4|8
1737492040000|2025-01-21 20:40:40|185017.3|184927.3|185028.6|184938.6|185028.8|184938.8|185013.2|184923.2|13
1737492050000|2025-01-21 20:40:50|185028.9|184938.9|185030.4|184940.4|185030.4|184940.4|185028.9|184938.9|3
1737492060000|2025-01-21 20:41:00|185030.9|184940.9|185045.8|184955.8|185045.8|184955.8|185029.4|184939.4|7
1737492070000|2025-01-21 20:41:10|185043.7|184953.7|185045.5|184955.5|185067|184955.5|185038.9|184927.9|16
1737492080000|2025-01-21 20:41:20|185045.4|184955.4|185045.6|184955.6|185045.8|184955.8|185045.4|184955.4|6
1737492090000|2025-01-21 20:41:30|185045.4|184955.4|185045.6|184915.6|185046.6|184955.4|185041.7|184912.1|10
1737492100000|2025-01-21 20:41:40|185044.3|184914.3|185044.8|184914.8|185044.8|184914.8|185038.7|184908.7|11
1737492110000|2025-01-21 20:41:50|185045.8|184915.8|185023.7|184933.7|185046|184939.7|185023.7|184915.8|9
1737492120000|2025-01-21 20:42:00|185024.8|184934.8|185033.4|184943.4|185033.6|184943.6|185023.6|184933.6|9
1737492130000|2025-01-21 20:42:10|185034.8|184944.8|185035.4|184945.4|185037.4|184947.4|185030.9|184940.9|14
1737492140000|2025-01-21 20:42:20|185033.1|184943.1|185023.3|184933.3|185033.1|184943.1|185019.6|184929.6|11
1737492150000|2025-01-21 20:42:30|185023.5|184933.5|185024.1|184934.1|185024.3|184934.3|185023|184933|8
1737492160000|2025-01-21 20:42:40|185024.7|184934.7|185025.1|184935.1|185027.8|184937.8|185024.7|184934.7|4
1737492170000|2025-01-21 20:42:50|185022.1|184932.1|185018.7|184928.7|185025.2|184935.2|185014.3|184924.3|17
1737492180000|2025-01-21 20:43:00|185019.8|184929.8|185019.7|184929.7|185022.3|184932.3|185016.5|184926.5|9
1737492190000|2025-01-21 20:43:10|185019.5|184929.5|185019.5|184929.5|185020|184930|185011|184921|20
1737492200000|2025-01-21 20:43:20|185016.3|184926.3|185020.9|184930.9|185020.9|184930.9|185010.6|184920.6|15
1737492210000|2025-01-21 20:43:30|185019.1|184929.1|185020.9|184930.9|185022.5|184932.5|185019.1|184929.1|7
1737492220000|2025-01-21 20:43:40|185020.1|184930.1|185023.1|184933.1|185023.7|184933.7|185016.6|184926.6|15
1737492230000|2025-01-21 20:43:50|185022.9|184932.9|185010.2|184920.2|185022.9|184932.9|185008.9|184918.9|10
1737492240000|2025-01-21 20:44:00|185008.2|184918.2|185020|184930|185020|184930|185008.2|184918.2|24
1737492250000|2025-01-21 20:44:10|185020.4|184930.4|185018.7|184928.7|185020.4|184930.4|185012.6|184922.6|10
1737492260000|2025-01-21 20:44:20|185021|184931|185012.2|184922.2|185021.2|184931.2|185012.2|184922.2|12
1737492270000|2025-01-21 20:44:30|185009.3|184919.3|185017.2|184927.2|185018.9|184928.9|185009.3|184919.3|9
1737492280000|2025-01-21 20:44:40|185016.4|184926.4|185019.6|184929.6|185020.4|184930.4|185016.4|184926.4|7
1737492290000|2025-01-21 20:44:50|185020.6|184930.6|185024.4|184934.4|185028.2|184938.2|185020.6|184930.6|10
1737492300000|2025-01-21 20:45:00|185025.4|184935.4|185024.3|184934.3|185026.4|184936.4|185021.5|184931.5|8
1737492310000|2025-01-21 20:45:10|185024.7|184934.7|185030|184940|185032.5|184942.5|185023.9|184933.9|10
1737492320000|2025-01-21 20:45:20|185030.2|184940.2|185032.4|184942.4|185032.4|184942.4|185030.2|184940.2|4
1737492330000|2025-01-21 20:45:30|185032.7|184942.7|185029.8|184939.8|185033.4|184943.4|185028.7|184938.7|8
1737492340000|2025-01-21 20:45:40|185028.6|184938.6|185036.8|184946.8|185037.2|184947.2|185028.6|184938.6|12
1737492350000|2025-01-21 20:45:50|185038.6|184948.6|185042.2|184952.2|185046.5|184956.5|185037.9|184947.9|13
1737492360000|2025-01-21 20:46:00|185042.3|184952.3|185041.1|184951.1|185043.2|184953.2|185040|184950|16
1737492370000|2025-01-21 20:46:10|185039.3|184949.3|185041.1|184951.1|185041.1|184951.1|185038.9|184948.9|12
1737492380000|2025-01-21 20:46:20|185042.1|184952.1|185039.8|184949.8|185042.1|184952.1|185039|184949|7
1737492390000|2025-01-21 20:46:30|185042|184952|185040.6|184950.6|185042|184952|185040.6|184950.6|3
1737492400000|2025-01-21 20:46:40|185039|184949|185040.4|184950.4|185042.7|184952.7|185038.9|184948.9|10
1737492410000|2025-01-21 20:46:50|185040.8|184950.8|185040.9|184950.9|185042.1|184952.1|185040.1|184950.1|6
1737492420000|2025-01-21 20:47:00|185041|184951|185028.7|184938.7|185041.1|184951.1|185027|184937|13
1737492430000|2025-01-21 20:47:10|185031|184941|185032|184942|185032.2|184942.2|185026.4|184936.4|12
1737492440000|2025-01-21 20:47:20|185028.9|184938.9|185028.9|184938.9|185032|184942|185028.9|184938.9|5
1737492450000|2025-01-21 20:47:30|185031.3|184941.3|185031.7|184941.7|185032.6|184942.6|185027.6|184937.6|6
1737492460000|2025-01-21 20:47:40|185031.5|184941.5|185033.4|184943.4|185034.1|184944.1|185028.4|184938.4|10
1737492470000|2025-01-21 20:47:50|185031.5|184941.5|185029.5|184939.5|185035.3|184945.3|185028.4|184938.4|13
1737492480000|2025-01-21 20:48:00|185031.4|184941.4|185038.3|184948.3|185040.2|184950.2|185031.4|184941.4|14
1737492490000|2025-01-21 20:48:10|185037.4|184947.4|185037.5|184947.5|185038.5|184948.5|185037.4|184947.4|4
1737492500000|2025-01-21 20:48:20|185035.7|184945.7|185029.8|184939.8|185035.7|184945.7|185027.4|184937.4|9
1737492510000|2025-01-21 20:48:30|185027.5|184937.5|185034.4|184944.4|185034.4|184944.4|185027.5|184937.5|14
1737492520000|2025-01-21 20:48:40|185034.6|184944.6|185043.6|184953.6|185043.9|184953.9|185034.6|184944.6|13
1737492530000|2025-01-21 20:48:50|185042|184952|185042.6|184952.6|185042.6|184952.6|185042|184952|3
1737492540000|2025-01-21 20:49:00|185044|184954|185043.6|184953.6|185046|184956|185037.8|184947.8|16
1737492550000|2025-01-21 20:49:10|185042|184952|185038.2|184948.2|185042|184952|185033.2|184943.2|14
1737492560000|2025-01-21 20:49:20|185038|184948|185043.5|184953.5|185046.8|184956.8|185038|184948|21
1737492570000|2025-01-21 20:49:30|185045.7|184955.7|185043.2|184953.2|185045.7|184955.7|185043.2|184953.2|9
1737492580000|2025-01-21 20:49:40|185041.9|184951.9|185041.6|184951.6|185044|184954|185041.6|184951.6|6
1737492590000|2025-01-21 20:49:50|185041.9|184951.9|185040.1|184950.1|185043.1|184953.1|185039.9|184949.9|8
1737492600000|2025-01-21 20:50:00|185038.7|184948.7|185035.3|184945.3|185038.7|184948.7|185035.3|184945.3|13
1737492610000|2025-01-21 20:50:10|185035.7|184945.7|185028.7|184938.7|185035.7|184945.7|185028.7|184938.7|6
1737492620000|2025-01-21 20:50:20|185026.4|184936.4|185027.3|184937.3|185033.9|184943.9|185026.4|184936.4|8
1737492630000|2025-01-21 20:50:30|185027.4|184937.4|184985.2|184895.2|185027.4|184937.4|184982.3|184892.3|27
1737492640000|2025-01-21 20:50:40|184985|184895|184994.8|184904.8|184997.5|184907.5|184985|184895|14
1737492650000|2025-01-21 20:50:50|184997.3|184907.3|184994.6|184904.6|184997.3|184907.3|184994.6|184904.6|11
1737492660000|2025-01-21 20:51:00|184992.5|184902.5|185000.1|184910.1|185000.4|184910.4|184992.5|184902.5|15
1737492670000|2025-01-21 20:51:10|185002.4|184912.4|185010.3|184920.3|185012|184922|185002.4|184912.4|3
1737492680000|2025-01-21 20:51:20|185006.8|184916.8|185014.2|184924.2|185014.5|184924.5|185004.5|184914.5|12
1737492690000|2025-01-21 20:51:30|185013.2|184923.2|185011.6|184921.6|185013.2|184923.2|185007.2|184917.2|4
1737492700000|2025-01-21 20:51:40|185011.1|184921.1|185011.7|184921.7|185012.2|184922.2|185005.6|184915.6|11
1737492710000|2025-01-21 20:51:50|185011.8|184921.8|185015.5|184925.5|185015.5|184925.5|185011.2|184921.2|9
1737492720000|2025-01-21 20:52:00|185017.1|184927.1|185023.1|184933.1|185023.1|184933.1|185017.1|184927.1|9
1737492730000|2025-01-21 20:52:10|185021.7|184931.7|185022.7|184932.7|185023.3|184933.3|185021.7|184931.7|5
1737492740000|2025-01-21 20:52:20|185022.4|184932.4|185026|184936|185030.7|184940.7|185017.2|184927.2|22
1737492750000|2025-01-21 20:52:30|185025.3|184935.3|185028.1|184938.1|185028.1|184938.1|185024.8|184934.8|11
1737492760000|2025-01-21 20:52:40|185028.5|184938.5|185029.1|184939.1|185029.1|184939.1|185028.5|184938.5|3
1737492770000|2025-01-21 20:52:50|185029.5|184939.5|185029.8|184939.8|185032.9|184942.9|185029.5|184939.5|4
1737492780000|2025-01-21 20:53:00|185028.4|184938.4|185027.6|184937.6|185030.3|184940.3|185026.6|184936.6|5
1737492790000|2025-01-21 20:53:10|185026.9|184936.9|185033.2|184943.2|185034|184944|185026.9|184936.9|8
1737492800000|2025-01-21 20:53:20|185036.2|184946.2|185036.2|184946.2|185036.2|184946.2|185036.2|184946.2|1
1737492810000|2025-01-21 20:53:30|185036.3|184946.3|185051.4|184961.4|185058|184968|185033.5|184943.5|11
1737492820000|2025-01-21 20:53:40|185053|184963|185062.5|184972.5|185066|184976|185049.7|184959.7|12
1737492830000|2025-01-21 20:53:50|185062.1|184972.1|185062.7|184972.7|185063.2|184973.2|185062.1|184972.1|6
1737492840000|2025-01-21 20:54:00|185062.2|184972.2|185049.7|184959.7|185064|184974|185048.3|184958.3|12
1737492850000|2025-01-21 20:54:10|185046.1|184956.1|185069.5|184979.5|185069.5|184979.5|185045.1|184955.1|6
1737492860000|2025-01-21 20:54:20|185073.1|184983.1|185073.4|184983.4|185073.4|184983.4|185072.9|184982.9|9
1737492870000|2025-01-21 20:54:30|185075.7|184985.7|185075.1|184985.1|185077.8|184987.8|185075.1|184985.1|6
1737492880000|2025-01-21 20:54:40|185074.1|184984.1|185072.7|184982.7|185075.9|184985.9|185069.1|184979.1|16
1737492890000|2025-01-21 20:54:50|185072.1|184982.1|185065.5|184975.5|185074.1|184984.1|185064.4|184974.4|10
1737492900000|2025-01-21 20:55:00|185065.9|184975.9|185067.8|184977.8|185067.8|184977.8|185065.3|184975.3|12
1737492910000|2025-01-21 20:55:10|185069.9|184979.9|185069.5|184979.5|185070.2|184980.2|185066.8|184976.8|16
1737492920000|2025-01-21 20:55:20|185069.6|184979.6|185070.1|184980.1|185071.1|184981.1|185066.4|184976.4|14
1737492930000|2025-01-21 20:55:30|185068.2|184978.2|185068.8|184978.8|185070.3|184980.3|185067.4|184977.4|9
1737492940000|2025-01-21 20:55:40|185068.7|184978.7|185061.7|184971.7|185069.4|184979.4|185061.7|184971.7|12
1737492950000|2025-01-21 20:55:50|185060.4|184970.4|185062|184972|185064.8|184974.8|185060.4|184970.4|6
1737492960000|2025-01-21 20:56:00|185061.7|184971.7|185060.1|184970.1|185063.9|184973.9|185060.1|184970.1|6
1737492970000|2025-01-21 20:56:10|185061|184971|185068.9|184978.9|185073|184983|185060.7|184970.7|11
1737492980000|2025-01-21 20:56:20|185068.2|184978.2|185070.2|184980.2|185074.1|184984.1|185067.2|184977.2|11
1737492990000|2025-01-21 20:56:30|185070|184980|185072.1|184982.1|185072.1|184982.1|185067.6|184977.6|3
1737493000000|2025-01-21 20:56:40|185067.5|184977.5|185069.1|184979.1|185071|184981|185067.5|184977.5|9
1737493010000|2025-01-21 20:56:50|185069.8|184979.8|185062.9|184972.9|185071.5|184981.5|185062.1|184972.1|13
1737493020000|2025-01-21 20:57:00|185062|184972|185070.1|184980.1|185070.1|184980.1|185062|184972|12
1737493030000|2025-01-21 20:57:10|185069.3|184979.3|185063|184973|185072.2|184982.2|185063|184973|11
1737493040000|2025-01-21 20:57:20|185063.4|184973.4|185067.7|184977.7|185074.4|184984.4|185062.4|184972.4|16
1737493050000|2025-01-21 20:57:30|185067.4|184977.4|185070.6|184980.6|185070.6|184980.6|185060.4|184970.4|18
1737493060000|2025-01-21 20:57:40|185075.2|184985.2|185067.2|184977.2|185075.2|184985.2|185067|184977|13
1737493070000|2025-01-21 20:57:50|185068.5|184978.5|185070.5|184980.5|185071.2|184981.2|185068.5|184978.5|8
1737493080000|2025-01-21 20:58:00|185070.8|184980.8|185083|184993|185083|184993|185070.8|184980.8|15
1737493090000|2025-01-21 20:58:10|185083.6|184993.6|185106.2|185016.2|185108.4|185018.4|185083.4|184993.4|10
1737493100000|2025-01-21 20:58:20|185105.5|185015.5|185106.4|185016.4|185106.4|185016.4|185095.7|185005.7|6
1737493110000|2025-01-21 20:58:30|185106.5|185016.5|185106.5|185016.5|185106.5|185016.5|185106.5|185016.5|1
1737493120000|2025-01-21 20:58:40|185106.4|185016.4|185135.5|185045.5|185160.9|185070.9|185106.4|185016.4|9
1737493130000|2025-01-21 20:58:50|185135.7|185045.7|185133.3|185043.3|185136.5|185046.5|185130.1|185040.1|19
1737493140000|2025-01-21 20:59:00|185134.2|185044.2|185127.9|185037.9|185134.2|185044.2|185127.9|185037.9|14
1737493150000|2025-01-21 20:59:10|185127.7|185037.7|185123|185033|185127.7|185037.7|185121.7|185031.7|24
1737493160000|2025-01-21 20:59:20|185123.2|185033.2|185128.5|185038.5|185132.4|185042.4|185122|185032|23
1737493170000|2025-01-21 20:59:30|185129.7|185039.7|185124.8|185034.8|185134|185044|185124.4|185034.4|18
1737493180000|2025-01-21 20:59:40|185124.5|185034.5|185124.5|185034.5|185125.9|185035.9|185123.7|185033.7|11
1737493190000|2025-01-21 20:59:50|185124.4|185034.4|185121.8|185031.8|185124.4|185034.4|185118.4|185028.4|21
1737493200000|2025-01-21 21:00:00|185128.9|185038.9|185118.4|185028.4|185128.9|185038.9|185115|185025|18
1737493210000|2025-01-21 21:00:10|185115|185025|185116.2|185026.2|185116.5|185026.5|185114|185024|11
1737493220000|2025-01-21 21:00:20|185114.1|185024.1|185163.6|185033.6|185164.1|185034.1|185114.1|185024.1|9
1737493230000|2025-01-21 21:00:30|185163.7|185033.7|185163.9|185033.9|185166.4|185036.4|185156.2|185026.2|9
1737493240000|2025-01-21 21:00:40|185166.4|185036.4|185156.4|185026.4|185166.4|185036.4|185153.4|185023.4|15
1737493250000|2025-01-21 21:00:50|185156.5|185026.5|185163.8|185033.8|185163.8|185033.8|185156.5|185026.5|6
1737493260000|2025-01-21 21:01:00|185158.8|185028.8|185158.6|185028.6|185158.8|185028.8|185158.6|185028.6|2
1737493270000|2025-01-21 21:01:10|185158.8|185028.8|185145.9|185015.9|185158.8|185028.8|185145.9|185015.9|12
1737493280000|2025-01-21 21:01:20|185146.8|185016.8|185144.6|185014.6|185146.8|185016.8|185144.6|185014.6|4
1737493290000|2025-01-21 21:01:30|185146.2|185016.2|185137.1|185007.1|185146.2|185016.2|185137.1|185007.1|5
1737493300000|2025-01-21 21:01:40|185136.8|185006.8|185114.3|185024.3|185136.8|185024.3|185114.3|185006.1|4
1737493310000|2025-01-21 21:01:50|185114.1|185024.1|185114.1|185024.1|185114.1|185024.1|185114.1|185024.1|1
1737493320000|2025-01-21 21:02:00|185113.9|185023.9|185113.8|185023.8|185113.9|185023.9|185113.7|185023.7|3
1737493330000|2025-01-21 21:02:10|185113.5|185023.5|185113.6|185023.6|185113.6|185023.6|185112.7|185022.7|4
1737493340000|2025-01-21 21:02:20|185114.8|185024.8|185108.8|185018.8|185114.8|185024.8|185108.8|185018.8|4
1737493350000|2025-01-21 21:02:30|185135.1|185005.1|185138.8|185008.8|185138.8|185008.8|185130.3|185000.3|6
1737493360000|2025-01-21 21:02:40|185138.5|185008.5|185141.1|185011.1|185141.1|185030.6|185120|185000.5|5
1737493370000|2025-01-21 21:02:50|185142|185012|185141.5|185011.5|185142|185012|185141.5|185011.5|2
1737493380000|2025-01-21 21:03:00|185139.2|185009.2|185154.4|185024.4|185154.4|185024.4|185139.2|185009.2|3
1737493390000|2025-01-21 21:03:10|185154.1|185024.1|185155.5|185025.5|185157.4|185027.4|185153.9|185023.9|14
1737493400000|2025-01-21 21:03:20|185150.9|185020.9|185150.8|185020.8|185155.8|185025.8|185150.8|185020.8|8
1737493410000|2025-01-21 21:03:30|185155.8|185025.8|185159.5|185029.5|185159.5|185029.5|185151|185021|5
1737493420000|2025-01-21 21:03:40|185159.4|185029.4|185158.6|185028.6|185160.1|185030.1|185157.4|185027.4|6
1737493430000|2025-01-21 21:03:50|185158.8|185028.8|185152.4|185022.4|185158.8|185028.8|185151.9|185021.9|5
1737493440000|2025-01-21 21:04:00|185159.3|185029.3|185152.7|185022.7|185159.3|185029.3|185152.7|185022.7|3
1737493450000|2025-01-21 21:04:10|185150.1|185020.1|185158|185028|185158|185028|185150.1|185020.1|5
1737493460000|2025-01-21 21:04:20|185152.8|185022.8|185152.8|185022.8|185152.8|185022.8|185152.8|185022.8|1
1737493470000|2025-01-21 21:04:30|185153.8|185023.8|185156.7|185026.7|185157.5|185027.5|185150.7|185020.7|7
1737493480000|2025-01-21 21:04:40|185154.6|185024.6|185156.4|185026.4|185156.7|185026.7|185154.6|185024.6|4
1737493490000|2025-01-21 21:04:50|185150.4|185020.4|185154.8|185024.8|185157.2|185027.2|185150.4|185020.4|6
1737493500000|2025-01-21 21:05:00|185152.4|185022.4|185149.3|185019.3|185152.4|185022.4|185147.4|185017.4|7
1737493510000|2025-01-21 21:05:10|185151.2|185021.2|185138.9|185008.9|185158.8|185028.8|185138.9|185008.9|7
1737493520000|2025-01-21 21:05:20|185139|185009|185139.1|185009.1|185139.1|185009.1|185139|185009|2
1737493530000|2025-01-21 21:05:30|185138.8|185008.8|185139.8|185009.8|185140.5|185010.5|185138.8|185008.8|5
1737493540000|2025-01-21 21:05:40|185138.7|185008.7|185138.4|185008.4|185140.3|185010.3|185138.4|185008.4|6
1737493550000|2025-01-21 21:05:50|185139.2|185009.2|185075.3|184985.3|185145.3|185015.3|185075.3|184972.4|9
1737493560000|2025-01-21 21:06:00|185113.1|184983.1|185117.8|184987.8|185117.8|184987.8|185113.1|184983.1|5
1737493570000|2025-01-21 21:06:10|185118|184988|185116|184986|185118|184988|185116|184986|7
1737493580000|2025-01-21 21:06:20|185117.1|184987.1|185114.9|184984.9|185118.1|184988.1|185109.6|184979.6|11
1737493590000|2025-01-21 21:06:30|185116.1|184986.1|185119.2|184989.2|185119.2|184989.2|185116.1|184986.1|3
1737493600000|2025-01-21 21:06:40|185119.1|184989.1|185119.2|184989.2|185119.5|184989.5|185118.7|184988.7|6
1737493610000|2025-01-21 21:06:50|185119.4|184989.4|185116.6|184986.6|185119.4|184989.4|185116.6|184986.6|3
1737493630000|2025-01-21 21:07:10|185116.9|184986.9|185115.2|184985.2|185121.4|184991.4|185115.2|184985.2|8
1737493640000|2025-01-21 21:07:20|185114.5|184984.5|185115.8|184985.8|185116.3|184986.3|185114.5|184984.5|5
1737493650000|2025-01-21 21:07:30|185116.7|184986.7|185117.9|184987.9|185118.7|184988.7|185116.7|184986.7|7
1737493660000|2025-01-21 21:07:40|185118|184988|185118|184988|185118|184988|185118|184988|1
1737493670000|2025-01-21 21:07:50|185117.9|184987.9|185118.2|184988.2|185118.2|184988.2|185117.9|184987.9|2
1737493680000|2025-01-21 21:08:00|185118.6|184988.6|185118.3|184988.3|185118.6|184988.6|185118.3|184988.3|2
1737493690000|2025-01-21 21:08:10|185118.1|184988.1|185117.4|184987.4|185118.1|184988.1|185117.4|184987.4|3
1737493700000|2025-01-21 21:08:20|185117|184987|185114.9|184984.9|185117|184987|185114.9|184984.9|2
1737493710000|2025-01-21 21:08:30|185114.5|184984.5|185114.6|184984.6|185114.6|184984.6|185114.5|184984.5|2
1737493720000|2025-01-21 21:08:40|185115|184985|185115|184985|185115|184985|185115|184985|1
1737493730000|2025-01-21 21:08:50|185115.2|184985.2|185117.5|184987.5|185117.5|184987.5|185115.2|184985.2|3
1737493740000|2025-01-21 21:09:00|185117.4|184987.4|185133.1|185003.1|185134|185004|185117.4|184987.4|6
1737493750000|2025-01-21 21:09:10|185121.3|184991.3|185119.3|184989.3|185124.6|184994.6|185117.8|184987.8|17
1737493760000|2025-01-21 21:09:20|185120.1|184990.1|185123.4|184993.4|185128.1|184998.1|185118.7|184988.7|13
1737493770000|2025-01-21 21:09:30|185126.4|184996.4|185124.4|184994.4|185126.4|184996.4|185124.4|184994.4|2
1737493780000|2025-01-21 21:09:40|185125.4|184995.4|185128.5|184998.5|185129.6|184999.6|185125.4|184995.4|6
1737493790000|2025-01-21 21:09:50|185125.1|184995.1|185124.3|184994.3|185127.9|184997.9|185124.3|184994.3|7
1737493800000|2025-01-21 21:10:00|185123.4|184993.4|185127.7|184997.7|185127.7|184997.7|185123.4|184993.4|6
1737493810000|2025-01-21 21:10:10|185121|184991|185120.6|184990.6|185121.4|184991.4|185120.6|184990.6|4
1737493820000|2025-01-21 21:10:20|185121.5|184991.5|185123.9|184993.9|185125.3|184995.3|185121.5|184991.5|5
1737493830000|2025-01-21 21:10:30|185124.1|184994.1|185129.6|184999.6|185129.6|184999.6|185123.9|184993.9|3
1737493840000|2025-01-21 21:10:40|185129.8|184999.8|185124.1|184994.1|185129.8|184999.8|185124|184994|5
1737493850000|2025-01-21 21:10:50|185125.7|184995.7|185125.8|184995.8|185125.8|184995.8|185125.7|184995.7|2
1737493860000|2025-01-21 21:11:00|185125.7|184995.7|185125.7|184995.7|185125.7|184995.7|185125.7|184995.7|1
1737493870000|2025-01-21 21:11:10|185125.8|184995.8|185125.1|184995.1|185125.8|184995.8|185125.1|184995.1|2
1737493880000|2025-01-21 21:11:20|185125.5|184995.5|185125.4|184995.4|185125.5|184995.5|185125|184995|3
1737493890000|2025-01-21 21:11:30|185125.7|184995.7|185125.5|184995.5|185125.7|184995.7|185125.5|184995.5|2
1737493900000|2025-01-21 21:11:40|185125.7|184995.7|185125.4|184995.4|185125.7|184995.7|185124.8|184994.8|4
1737493910000|2025-01-21 21:11:50|185125.2|184995.2|185125|184995|185125.2|184995.2|185125|184995|2
1737493920000|2025-01-21 21:12:00|185125.2|184995.2|185125.6|184995.6|185125.6|184995.6|185125.2|184995.2|2
1737493930000|2025-01-21 21:12:10|185124.8|184994.8|185124.4|184994.4|185124.8|184994.8|185124.4|184994.4|2
1737493940000|2025-01-21 21:12:20|185124.3|184994.3|185124.4|184994.4|185124.4|184994.4|185123.9|184993.9|4
1737493950000|2025-01-21 21:12:30|185124.5|184994.5|185124.5|184994.5|185124.5|184994.5|185124.5|184994.5|1
1737493960000|2025-01-21 21:12:40|185125.2|184995.2|185122.8|184992.8|185126.8|184996.8|185110.3|184980.3|11
1737493970000|2025-01-21 21:12:50|185122.2|184992.2|185123|184993|185125.3|184995.3|185122.2|184992.2|7
1737493980000|2025-01-21 21:13:00|185122.8|184992.8|185121.1|184991.1|185122.8|184992.8|185121.1|184991.1|6
1737493990000|2025-01-21 21:13:10|185121.2|184991.2|185123.4|184993.4|185123.5|184993.5|185121.2|184991.2|8
1737494000000|2025-01-21 21:13:20|185123.5|184993.5|185123.5|184993.5|185123.5|184993.5|185123.5|184993.5|1
1737494010000|2025-01-21 21:13:30|185123.6|184993.6|185124.9|184994.9|185124.9|184994.9|185123.5|184993.5|4
1737494020000|2025-01-21 21:13:40|185125|184995|185124.9|184994.9|185125|184995|185124.5|184994.5|3
1737494030000|2025-01-21 21:13:50|185124.5|184994.5|185138.5|185008.5|185138.5|185008.5|185124.5|184994.5|5
1737494040000|2025-01-21 21:14:00|185142.4|185012.4|185142.4|185012.4|185142.5|185012.5|185142.4|185012.4|3
1737494050000|2025-01-21 21:14:10|185140.1|185010.1|185135.5|185005.5|185140.3|185010.3|185135.5|185005.5|3
1737494060000|2025-01-21 21:14:20|185133.5|185003.5|185134.5|185004.5|185138.3|185008.3|185127.8|184997.8|9
1737494070000|2025-01-21 21:14:30|185134|185004|185132.2|185002.2|185134|185004|185132.2|185002.2|2
1737494080000|2025-01-21 21:14:40|185132.7|185002.7|185133.9|185003.9|185136.2|185006.2|185132.2|185002.2|10
1737494090000|2025-01-21 21:14:50|185133.8|185003.8|185135.9|185005.9|185136.2|185006.2|185133.8|185003.8|5
1737494100000|2025-01-21 21:15:00|185183.1|184977.5|185191.9|184973.6|185192.9|184977.5|185183.1|184972.9|7
1737494110000|2025-01-21 21:15:10|185180.9|185011.5|185140.6|185010.6|185180.9|185011.7|185140.6|185010.6|5
1737494120000|2025-01-21 21:15:20|185180.3|184972.7|185140.3|185010.3|185184.2|185017.3|185138.9|184972.7|7
1737494130000|2025-01-21 21:15:30|185130.7|185000.7|185187.8|184985.9|185200.2|185003.5|185130.7|184974.6|6
1737494140000|2025-01-21 21:15:40|185143.8|185013.8|185139.4|185009.4|185143.8|185013.8|185139.3|185009.3|6
1737494160000|2025-01-21 21:16:00|185146.5|185016.5|185186.4|184977.6|185191.1|185016.5|185146.5|184976.4|9
1737494170000|2025-01-21 21:16:10|185186.8|184981.6|185153.2|185023.2|185188.9|185023.2|185153.2|184981.6|6
1737494180000|2025-01-21 21:16:20|185153.1|185023.1|185194.7|184984.4|185195.5|185024.3|185152.1|184982.4|9
1737494190000|2025-01-21 21:16:30|185193.7|184983.6|185144.5|185014.5|185193.7|185018.5|185130.5|184981.2|14
1737494200000|2025-01-21 21:16:40|185147.6|185017.6|185148.4|185018.4|185148.4|185018.4|185147.6|185017.6|2
1737494210000|2025-01-21 21:16:50|185148.5|185018.5|185148|185018|185148.6|185018.6|185138.7|185008.7|7
1737494220000|2025-01-21 21:17:00|185184.2|184981.8|185150.5|185020.5|185190.3|185020.5|185150.5|184981.8|4
1737494230000|2025-01-21 21:17:10|185150.1|185020.1|185150|185020|185150.2|185020.2|185149.2|185019.2|5
1737494240000|2025-01-21 21:17:20|185150.1|185020.1|185146.8|185016.8|185150.2|185020.2|185146.7|185016.7|4
1737494250000|2025-01-21 21:17:30|185147.6|185017.6|185147|185017|185147.6|185017.6|185146.2|185016.2|3
1737494260000|2025-01-21 21:17:40|185146.8|185016.8|185146.8|185016.8|185146.8|185016.8|185146.8|185016.8|1
1737494270000|2025-01-21 21:17:50|185138|185008|185149.4|185019.4|185149.4|185019.4|185138|185008|5
1737494280000|2025-01-21 21:18:00|185149.3|185019.3|185148.5|185018.5|185149.3|185019.3|185148.5|185018.5|3
1737494290000|2025-01-21 21:18:10|185148.7|185018.7|185148.7|185018.7|185148.7|185018.7|185148.6|185018.6|3
1737494300000|2025-01-21 21:18:20|185145.5|185015.5|185145.1|185015.1|185145.5|185015.5|185145.1|185015.1|3
1737494310000|2025-01-21 21:18:30|185145.4|185015.4|185143.5|185013.5|185145.4|185015.4|185143.5|185013.5|5
1737494330000|2025-01-21 21:18:50|185146.3|185016.3|185146.3|185016.3|185146.3|185016.3|185146.3|185016.3|1
1737494340000|2025-01-21 21:19:00|185146.8|185016.8|185151.4|185021.4|185187.8|185022.8|185146.8|184984.3|12
1737494350000|2025-01-21 21:19:10|185150|185020|185146.4|185016.4|185150|185020|185146.4|185016.4|7
1737494360000|2025-01-21 21:19:20|185147|185017|185144.9|185014.9|185149.7|185019.7|185144.9|185014.9|6
1737494370000|2025-01-21 21:19:30|185149.6|185019.6|185150.1|185020.1|185150.1|185020.1|185149.6|185019.6|2
1737494380000|2025-01-21 21:19:40|185150.3|185020.3|185150.6|185020.6|185191.8|185022.2|185148.8|184982.2|12
1737494390000|2025-01-21 21:19:50|185153.9|185023.9|185154.7|185024.7|185155.2|185025.2|185153.4|185023.4|6
1737494400000|2025-01-21 21:20:00|185154.9|185024.9|185154.4|185024.4|185155|185025|185152.3|185022.3|8
1737494410000|2025-01-21 21:20:10|185154.5|185024.5|185151.9|185021.9|185154.5|185024.5|185151.8|185021.8|3
1737494420000|2025-01-21 21:20:20|185152|185022|185152|185022|185152|185022|185152|185022|1
1737494430000|2025-01-21 21:20:30|185152.3|185022.3|185209.2|184998.4|185209.2|185027.3|185152.3|184998.4|11
1737494440000|2025-01-21 21:20:40|185209|185000.9|185208.3|185000|185209|185000.9|185207.3|185000|3
1737494450000|2025-01-21 21:20:50|185169.2|185039.2|185208.2|185000.1|185208.2|185039.2|185169.2|185000.1|2
1737494460000|2025-01-21 21:21:00|185207.4|184999.6|185210.2|185001.1|185211.5|185001.1|185206.5|184998.2|6
1737494470000|2025-01-21 21:21:10|185222.9|184997.9|185161|185031|185222.9|185047.5|185161|184997.9|5
1737494480000|2025-01-21 21:21:20|185175.5|185045.5|185175|185045|185175.5|185045.5|185175|185045|2
1737494490000|2025-01-21 21:21:30|185223.1|184997|185153.9|185023.9|185250.7|185023.9|185151.7|184982.8|13
1737494500000|2025-01-21 21:21:40|185153.4|185023.4|185153.3|185023.3|185153.4|185023.4|185153.3|185023.3|2
1737494510000|2025-01-21 21:21:50|185152.2|185022.2|185151.9|185021.9|185152.2|185022.2|185151.9|185021.9|2
1737494520000|2025-01-21 21:22:00|185152.1|185022.1|185157.7|185027.7|185157.7|185027.7|185150.1|185020.1|6
1737494530000|2025-01-21 21:22:10|185157.4|185027.4|185155.1|185025.1|185157.5|185027.5|185155.1|185025.1|5
1737494540000|2025-01-21 21:22:20|185150|185020|185147.7|185017.7|185150|185020|185147.6|185017.6|7
1737494550000|2025-01-21 21:22:30|185147.8|185017.8|185147.7|185017.7|185147.8|185017.8|185147.7|185017.7|2
1737494560000|2025-01-21 21:22:40|185147.8|185017.8|185140.3|185010.3|185148.7|185018.7|185138.6|185008.6|9
1737494570000|2025-01-21 21:22:50|185184|184981.3|185143.5|185013.5|185194.2|185013.5|185143.2|184981.3|9
1737494580000|2025-01-21 21:23:00|185143.7|185013.7|185142|185012|185144.1|185014.1|185128.6|184998.6|5
1737494590000|2025-01-21 21:23:10|185152.2|185022.2|185148.9|185018.9|185152.2|185022.2|185148.6|185018.6|4
1737494600000|2025-01-21 21:23:20|185149|185019|185151.3|185021.3|185151.3|185021.3|185149|185019|3
1737494610000|2025-01-21 21:23:30|185150.8|185020.8|185140.8|185010.8|185150.8|185020.8|185140.1|185010.1|4
1737494620000|2025-01-21 21:23:40|185139.5|185009.5|185150.4|185020.4|185150.4|185020.4|185137.9|185007.9|11
1737494630000|2025-01-21 21:23:50|185150.5|185020.5|185142.5|185012.5|185152.2|185022.2|185142.5|185012.5|9
1737494640000|2025-01-21 21:24:00|185141.9|185011.9|185153.1|185023.1|185154.5|185024.5|185141.9|185011.9|4
1737494650000|2025-01-21 21:24:10|185149.7|185019.7|185148.5|185018.5|185150.8|185020.8|185148.5|185018.5|15
1737494660000|2025-01-21 21:24:20|185148.9|185018.9|185148.7|185018.7|185149|185019|185148.5|185018.5|5
1737494670000|2025-01-21 21:24:30|185149|185019|185149|185019|185149|185019|185149|185019|1
1737494680000|2025-01-21 21:24:40|185152.4|185022.4|185152.2|185022.2|185152.4|185022.4|185152.2|185022.2|2
1737494690000|2025-01-21 21:24:50|185154.6|185024.6|185154.6|185024.6|185155|185025|185154.2|185024.2|5
1737494700000|2025-01-21 21:25:00|185154.3|185024.3|185150.9|185020.9|185154.3|185024.3|185150.9|185020.9|6
1737494710000|2025-01-21 21:25:10|185150.4|185020.4|185151.4|185021.4|185151.7|185021.7|185150.4|185020.4|8
1737494720000|2025-01-21 21:25:20|185151.3|185021.3|185151.2|185021.2|185151.3|185021.3|185141.9|185011.9|4
1737494730000|2025-01-21 21:25:30|185151.4|185021.4|185154.8|185024.8|185154.8|185024.8|185141.9|185011.9|8
1737494740000|2025-01-21 21:25:40|185154.9|185024.9|185154.5|185024.5|185154.9|185024.9|185154|185024|8
1737494750000|2025-01-21 21:25:50|185154.3|185024.3|185154.3|185024.3|185154.3|185024.3|185154.3|185024.3|1
1737494760000|2025-01-21 21:26:00|185150.9|185020.9|185150.5|185020.5|185150.9|185020.9|185150.5|185020.5|4
1737494770000|2025-01-21 21:26:10|185150.7|185020.7|185150.5|185020.5|185150.7|185020.7|185150.5|185020.5|2
1737494780000|2025-01-21 21:26:20|185150.7|185020.7|185150.5|185020.5|185150.7|185020.7|185150.5|185020.5|2
1737494790000|2025-01-21 21:26:30|185153.8|185023.8|185155.3|185025.3|185155.5|185025.5|185153.8|185023.8|8
1737494800000|2025-01-21 21:26:40|185153.7|185023.7|185149.1|185019.1|185153.7|185023.7|185149.1|185019.1|10
1737494810000|2025-01-21 21:26:50|185149.3|185019.3|185138.6|185008.6|185150.4|185020.4|185138.6|185008.6|7
1737494820000|2025-01-21 21:27:00|185150.1|185020.1|185138.7|185008.7|185150.1|185020.1|185138.7|185008.7|2
1737494830000|2025-01-21 21:27:10|185146.6|185016.6|185146.6|185016.6|185146.6|185016.6|185146.6|185016.6|1
1737494840000|2025-01-21 21:27:20|185150.1|185020.1|185153.3|185023.3|185153.3|185023.3|185150.1|185020.1|5
1737494850000|2025-01-21 21:27:30|185152.7|185022.7|185154.6|185024.6|185154.7|185024.7|185152.7|185022.7|8
1737494860000|2025-01-21 21:27:40|185154.8|185024.8|185154.7|185024.7|185187.4|185025.2|185153.5|184987|6
1737494870000|2025-01-21 21:27:50|185154.6|185024.6|185155.2|185025.2|185155.2|185025.2|185154.6|185024.6|4
1737494880000|2025-01-21 21:28:00|185155.4|185025.4|185155.2|185025.2|185155.4|185025.4|185155.2|185025.2|2
1737494890000|2025-01-21 21:28:10|185157.2|185027.2|185157|185027|185157.2|185027.2|185156.6|185026.6|4
1737494900000|2025-01-21 21:28:20|185155.9|185025.9|185155.9|185025.9|185155.9|185025.9|185155.9|185025.9|1
1737494910000|2025-01-21 21:28:30|185156.7|185026.7|185154.8|185024.8|185158.2|185028.2|185154.4|185024.4|9
1737494920000|2025-01-21 21:28:40|185154.7|185024.7|185150.4|185020.4|185154.7|185024.7|185150.4|185020.4|6
1737494930000|2025-01-21 21:28:50|185150.5|185020.5|185150.5|185020.5|185150.9|185020.9|185150.4|185020.4|8
1737494940000|2025-01-21 21:29:00|185150.6|185020.6|185150.4|185020.4|185150.6|185020.6|185150.4|185020.4|2
1737494950000|2025-01-21 21:29:10|185153|185023|185152.5|185022.5|185156.3|185026.3|185152.5|185022.5|6
1737494960000|2025-01-21 21:29:20|185158.4|185028.4|185140.7|185010.7|185158.4|185028.4|185140.7|185010.7|6
1737494970000|2025-01-21 21:29:30|185140.9|185010.9|185150.2|185020.2|185153.1|185023.1|185140.9|185010.9|7
1737494980000|2025-01-21 21:29:40|185149.9|185019.9|185150.3|185020.3|185150.3|185020.3|185149.6|185019.6|4
1737494990000|2025-01-21 21:29:50|185150.5|185020.5|185150.7|185020.7|185150.9|185020.9|185150.5|185020.5|4
1737495000000|2025-01-21 21:30:00|185146.4|185016.4|185149.8|185019.8|185150.3|185020.3|185146.4|185016.4|6
1737495010000|2025-01-21 21:30:10|185152|185022|185156.5|185026.5|185156.5|185026.5|185152|185022|2
1737495020000|2025-01-21 21:30:20|185156.6|185026.6|185164.9|185034.9|185165|185035|185155.7|185025.7|8
1737495030000|2025-01-21 21:30:30|185153.8|185023.8|185168.8|185038.8|185168.8|185038.8|185153.8|185023.8|3
1737495040000|2025-01-21 21:30:40|185153.9|185023.9|185168.8|185038.8|185168.8|185038.8|185153.9|185023.9|2
1737495050000|2025-01-21 21:30:50|185202.8|184996.8|185158.3|185028.3|185202.8|185032.1|185158.3|184979.1|8
1737495060000|2025-01-21 21:31:00|185153.9|185023.9|185153.9|185023.9|185153.9|185023.9|185150.2|185020.2|7
1737495070000|2025-01-21 21:31:10|185150.6|185020.6|185150.6|185020.6|185150.6|185020.6|185150.6|185020.6|1
1737495080000|2025-01-21 21:31:20|185150.7|185020.7|185150.9|185020.9|185151.5|185021.5|185150.6|185020.6|4
1737495090000|2025-01-21 21:31:30|185154.2|185024.2|185153.6|185023.6|185154.2|185024.2|185153.6|185023.6|2
1737495100000|2025-01-21 21:31:40|185153.7|185023.7|185151.7|185021.7|185153.9|185023.9|185150.7|185020.7|10
1737495110000|2025-01-21 21:31:50|185152.8|185022.8|185154.2|185024.2|185159.1|185029.1|185140.6|185010.6|9
1737495120000|2025-01-21 21:32:00|185152.2|185022.2|185151.7|185021.7|185152.2|185022.2|185151.6|185021.6|4
1737495130000|2025-01-21 21:32:10|185152.1|185022.1|185151.4|185021.4|185152.1|185022.1|185151.4|185021.4|5
1737495140000|2025-01-21 21:32:20|185151.7|185021.7|185152|185022|185152.3|185022.3|185151.7|185021.7|5
1737495150000|2025-01-21 21:32:30|185188.1|184983.2|185151.2|185021.2|185188.1|185021.2|185143.9|184983.2|12
1737495160000|2025-01-21 21:32:40|185151.1|185021.1|185152|185022|185152|185022|185151.1|185021.1|2
1737495170000|2025-01-21 21:32:50|185151.9|185021.9|185146.9|185016.9|185151.9|185021.9|185146.9|185016.9|3
1737495180000|2025-01-21 21:33:00|185146.7|185016.7|185147.7|185017.7|185147.7|185017.7|185146.7|185016.7|3
1737495190000|2025-01-21 21:33:10|185148.1|185018.1|185147.8|185017.8|185148.1|185018.1|185147.8|185017.8|2
1737495200000|2025-01-21 21:33:20|185146.7|185016.7|185144.5|185014.5|185146.7|185016.7|185144.5|185014.5|2
1737495210000|2025-01-21 21:33:30|185144.6|185014.6|185142.6|185012.6|185144.7|185014.7|185142.6|185012.6|3
1737495220000|2025-01-21 21:33:40|185142.8|185012.8|185144.4|185014.4|185144.4|185014.4|185142.8|185012.8|3
1737495230000|2025-01-21 21:33:50|185144.7|185014.7|185144.4|185014.4|185144.7|185014.7|185144.4|185014.4|2
1737495240000|2025-01-21 21:34:00|185144.3|185014.3|185135.1|185005.1|185149|185019|185135.1|185005.1|7
1737495250000|2025-01-21 21:34:10|185149|185019|185135.1|185005.1|185149|185019|185134.1|185004.1|4
1737495260000|2025-01-21 21:34:20|185137.2|185007.2|185137.2|185007.2|185137.2|185007.2|185137.2|185007.2|1
1737495270000|2025-01-21 21:34:30|185147.4|185017.4|185147.5|185017.5|185147.5|185017.5|185147.4|185017.4|2
1737495280000|2025-01-21 21:34:40|185137.2|185007.2|185137.2|185007.2|185137.2|185007.2|185137.2|185007.2|1
1737495290000|2025-01-21 21:34:50|185147.6|185017.6|185149|185019|185149|185019|185147.5|185017.5|3
1737495300000|2025-01-21 21:35:00|185152.4|185022.4|185152.8|185022.8|185153.8|185023.8|185152.4|185022.4|4
1737495310000|2025-01-21 21:35:10|185152.9|185022.9|185195.4|184979.6|185195.4|185025.6|185152.9|184979.6|5
1737495320000|2025-01-21 21:35:20|185195.2|184984.3|185185.8|184983.4|185195.2|184984.3|185185.8|184983.3|6
1737495330000|2025-01-21 21:35:30|185185.3|184984|185187.5|184984.1|185187.6|184984.1|185185.3|184984|4
1737495340000|2025-01-21 21:35:40|185187.1|184985|185149.6|185019.6|185187.6|185019.6|185149.6|184985|5
1737495350000|2025-01-21 21:35:50|185189.2|184982.2|185192.4|184982.3|185192.4|184982.3|185189.1|184982.2|4
1737495360000|2025-01-21 21:36:00|185192.7|184982|185192.6|184982|185192.7|184982|185192.6|184982|3
1737495370000|2025-01-21 21:36:10|185192.8|184981.9|185152.4|185022.4|185192.8|185022.4|185152.4|184981.9|4
1737495380000|2025-01-21 21:36:20|185152.1|185022.1|185146|185016|185152.4|185022.4|185145.9|185015.9|5
1737495390000|2025-01-21 21:36:30|185152.1|185022.1|185150.4|185020.4|185152.1|185022.1|185150.4|185020.4|4
1737495400000|2025-01-21 21:36:40|185150|185020|185187.6|184985.3|185187.6|185020|185150|184985.3|2
1737495410000|2025-01-21 21:36:50|185187.9|184985|185187.9|184984.8|185188|184985|185187.8|184984.8|6
1737495420000|2025-01-21 21:37:00|185187.5|184984.5|185187.5|184984.5|185187.5|184984.5|185187.5|184984.5|2
1737495430000|2025-01-21 21:37:10|185188.9|184983|185145.1|185015.1|185188.9|185016|185145.1|184983|7
1737495440000|2025-01-21 21:37:20|185145.2|185015.2|185145.1|185015.1|185145.2|185015.2|185145.1|185015.1|2
1737495450000|2025-01-21 21:37:30|185144.9|185014.9|185144.8|185014.8|185145.2|185015.2|185144.8|185014.8|4
1737495460000|2025-01-21 21:37:40|185144.5|185014.5|185189.4|184980.2|185189.6|185014.5|185144.5|184979.1|6
1737495470000|2025-01-21 21:37:50|185191.2|184982.2|185188.7|184982.4|185191.2|184982.4|185188|184981.8|8
1737495480000|2025-01-21 21:38:00|185189.2|184982|185144.5|185014.5|185189.2|185015.9|185144.1|184982|5
1737495490000|2025-01-21 21:38:10|185144.7|185014.7|185145.1|185015.1|185184.6|185015.1|185144.6|184983.1|11
1737495500000|2025-01-21 21:38:20|185144.9|185014.9|185144.9|185014.9|185144.9|185014.9|185144.9|185014.9|1
1737495510000|2025-01-21 21:38:30|185145.2|185015.2|185184.4|184982.5|185184.4|185015.2|185145.2|184982.5|3
1737495520000|2025-01-21 21:38:40|185192.6|184981.5|185182|184980.7|185192.8|184981.5|185182|184980.6|6
1737495530000|2025-01-21 21:38:50|185181.6|184980.5|185181.8|184980.3|185181.8|184980.5|185181.6|184980.3|2
1737495540000|2025-01-21 21:39:00|185145|185015|185145|185015|185145|185015|185144.9|185014.9|3
1737495550000|2025-01-21 21:39:10|185144.9|185014.9|185145|185015|185145|185015|185144.9|185014.9|2
1737495560000|2025-01-21 21:39:20|185139.6|185009.6|185143.2|185013.2|185143.2|185013.2|185139.6|185009.6|2
1737495570000|2025-01-21 21:39:30|185143.9|185013.9|185204.6|184980.8|185204.6|185013.9|185143.9|184977.8|5
1737495580000|2025-01-21 21:39:40|185204.7|184980.7|185186|184977.6|185204.7|184980.7|185186|184977.6|5
1737495590000|2025-01-21 21:39:50|185186.8|184977.7|185146.5|185016.5|185186.8|185016.7|185146.5|184977.7|5
1737495600000|2025-01-21 21:40:00|185146.9|185016.9|185187.1|184984.4|185187.4|185016.9|185146.8|184984|7
1737495610000|2025-01-21 21:40:10|185186.1|184984.2|185186.1|184984.1|185187.1|184984.3|185186.1|184984.1|7
1737495620000|2025-01-21 21:40:20|185186.6|184983.9|185186.8|184975.8|185186.8|184983.9|185186.6|184975.8|3
1737495630000|2025-01-21 21:40:30|185187.7|184975.7|185186.9|184975.6|185187.7|184975.7|185186.9|184975.6|3
1737495640000|2025-01-21 21:40:40|185183.4|184979.1|185185.7|184976.9|185185.7|184979.1|185183.4|184976.8|4
1737495650000|2025-01-21 21:40:50|185194.3|184980.7|185187.2|184983.4|185194.3|184984.5|185186|184980.7|4
1737495660000|2025-01-21 21:41:00|185189.2|184983.9|185192.1|184983.9|185192.1|184983.9|185189.2|184983.9|2
1737495670000|2025-01-21 21:41:10|185191.6|184983|185192.1|184983.5|185192.1|184984.6|185191.2|184983|6
1737495680000|2025-01-21 21:41:20|185201.9|184981.6|185203|184980.4|185203|184981.6|185201.7|184980.4|5
1737495690000|2025-01-21 21:41:30|185210|184980.6|185209.8|184979.4|185210|184980.6|185202.8|184976|6
1737495700000|2025-01-21 21:41:40|185208.2|184979.3|185190|184985.1|185208.4|184985.1|185190|184979.2|6
1737495710000|2025-01-21 21:41:50|185190.1|184985|185190.1|184985|185190.1|184985|185190.1|184985|2
1737495720000|2025-01-21 21:42:00|185191.1|184984|185191.1|184984|185191.1|184984|185191.1|184984|2
1737495730000|2025-01-21 21:42:10|185191.4|184977.7|185207.4|184977.7|185207.4|184977.7|185191.4|184977.7|3
1737495740000|2025-01-21 21:42:20|185196.6|184968.5|185196.6|184968.5|185196.6|184968.5|185196.6|184968.5|1
1737495750000|2025-01-21 21:42:30|185192.8|184967.1|185208.4|184978.6|185208.4|184978.6|185192.8|184967.1|3
1737495760000|2025-01-21 21:42:40|185208.5|184982.8|185192.8|184982.8|185208.5|184982.8|185192.8|184982.8|2
1737495770000|2025-01-21 21:42:50|185193.5|184982|185193.5|184982|185193.5|184982|185193.5|184982|2
1737495780000|2025-01-21 21:43:00|185194.1|184981.4|185194.1|184981.4|185194.1|184981.4|185194.1|184981.4|2
1737495790000|2025-01-21 21:43:10|185209.6|184977.5|185209.6|184977.4|185209.6|184977.5|185209.6|184977.4|2
1737495800000|2025-01-21 21:43:20|185196.7|184965.1|185221.5|184964.2|185221.5|184965.1|185196.7|184943|5
1737495810000|2025-01-21 21:43:30|185199.2|184965.6|185199.2|184965.6|185199.2|184965.6|185199.2|184965.6|1
1737495830000|2025-01-21 21:43:50|185198.6|184965.8|185197.6|184964.5|185198.6|184965.8|185197.6|184964.5|2
1737495840000|2025-01-21 21:44:00|185202.5|184962.8|185207.2|184967.9|185207.2|184968.9|185202.5|184962.8|3
1737495850000|2025-01-21 21:44:10|185207.3|184967.4|185185.1|184961.1|185207.3|184967.4|185185.1|184961.1|5
1737495860000|2025-01-21 21:44:20|185184.9|184960.7|185184.9|184960.7|185184.9|184960.7|185184.9|184960.7|2
1737495870000|2025-01-21 21:44:30||184961.1||184961.1||184961.1||184961.1|1
1737495880000|2025-01-21 21:44:40|185212.5|184959.3|185233|184959.7|185233|184959.7|185212.5|184958.8|3
1737495890000|2025-01-21 21:44:50|185233.4|184959.3|185232.1|184959.6|185233.7|184981|185221.5|184959.3|6
1737495900000|2025-01-21 21:45:00|185233.7|184959|185272.5|184965|185292.6|184967.5|185213|184940.5|9
1737495910000|2025-01-21 21:45:10|185273.7|184944.8|185291|184949|185291.3|184949.3|185273.7|184943.7|7
1737495920000|2025-01-21 21:45:20|185289.9|184947.9|185285.3|184954.8|185291.1|184954.8|185285.3|184947.9|8
1737495930000|2025-01-21 21:45:30|185281.8|184958.3|185291.9|184949.9|185292.7|184958.5|185280.1|184949.3|9
1737495940000|2025-01-21 21:45:40|185291.8|184949.8|185291.8|184949.8|185291.8|184949.8|185291.8|184949.8|1
1737495950000|2025-01-21 21:45:50|185291.7|184949.7|185281.4|184954.2|185291.7|184954.2|185281.4|184949.7|2
1737495980000|2025-01-21 21:46:20|185291.7|184949.7|185291.7|184949.7|185291.7|184949.7|185291.7|184949.7|1
1737495990000|2025-01-21 21:46:30|185274.9|184961.4|185275.3|184961.8|185275.3|184961.8|185274.9|184961.4|2
1737496000000|2025-01-21 21:46:40|185275.4|184961.6|185275.4|184961.6|185275.4|184961.6|185275.4|184961.6|1
1737496020000|2025-01-21 21:47:00|185292.3|184950.3|185292.3|184950.3|185292.3|184950.3|185292.3|184950.3|1
1737496040000|2025-01-21 21:47:20|185289.7|184947.7|185276|184961.8|185289.7|184962|185275.8|184947.7|3
1737496050000|2025-01-21 21:47:30|185274.7|184962.6|185274.7|184962.6|185274.7|184962.6|185274.7|184962.6|1
1737496070000|2025-01-21 21:47:50|185292.2|184950.2|185292.2|184950.2|185292.2|184950.2|185292.2|184950.2|1
1737496090000|2025-01-21 21:48:10|185291.9|184949.9|185291.5|184949.5|185291.9|184949.9|185290.9|184948.9|3
1737496100000|2025-01-21 21:48:20|185271.3|184961.2|185271.3|184961.2|185271.3|184961.2|185271.3|184961.2|1
1737496110000|2025-01-21 21:48:30|185272.3|184959.6|185244|184960.4|185272.3|184960.4|185244|184958.8|3
1737496130000|2025-01-21 21:48:50|185244.2|184961|185262.3|184940.3|185262.3|184961|185244.2|184940.3|4
1737496140000|2025-01-21 21:49:00|185213.9|184871.9|185211.8|184869.8|185238.2|184896.2|185211.8|184869.8|4
1737496150000|2025-01-21 21:49:10|185211.2|184869.2|185211.8|184869.8|185211.8|184869.8|185211.2|184869.2|4
1737496160000|2025-01-21 21:49:20|185211.3|184869.3|185211.8|184869.8|185211.8|184869.8|185211.3|184869.3|4
1737496170000|2025-01-21 21:49:30|185211.3|184869.3|185211|184869|185232|184890|185206.6|184864.6|6
1737496180000|2025-01-21 21:49:40|185210.8|184868.8|185204.2|184862.2|185210.9|184868.9|185204|184862|6
1737496190000|2025-01-21 21:49:50|185203.7|184861.7|185209.6|184867.6|185211.3|184869.3|185203.7|184861.7|6
1737496200000|2025-01-21 21:50:00|185219.4|184877.4|185226.4|184884.4|185281.1|184939.1|185219.4|184877.4|8
1737496210000|2025-01-21 21:50:10|185225.7|184883.7|185225.8|184883.8|185225.8|184883.8|185225.6|184883.6|3
1737496220000|2025-01-21 21:50:20|185192.7|184850.7|185192.5|184850.5|185192.7|184850.7|185192.5|184850.5|2
1737496230000|2025-01-21 21:50:30|185170.2|184828.2|185169.9|184827.9|185170.2|184828.2|185169.9|184827.9|3
1737496240000|2025-01-21 21:50:40|185169.8|184827.8|185169.5|184827.5|185169.8|184827.8|185169.5|184827.5|3
1737496250000|2025-01-21 21:50:50|185169.2|184827.2|185179.5|184837.5|185179.6|184837.6|185169.2|184827.2|3
1737496260000|2025-01-21 21:51:00|185187|184845|185183.3|184841.3|185187|184845|185183.3|184841.3|3
1737496270000|2025-01-21 21:51:10|185183.1|184841.1|185186.6|184844.6|185186.7|184844.7|185183.1|184841.1|3
1737496280000|2025-01-21 21:51:20|185186.5|184844.5|185184.6|184842.6|185186.5|184844.5|185184.6|184842.6|2
1737496290000|2025-01-21 21:51:30|185168.1|184826.1|185168.1|184826.1|185168.1|184826.1|185168.1|184826.1|1
1737496300000|2025-01-21 21:51:40|185165.8|184823.8|185165.7|184823.7|185165.8|184823.8|185165.7|184823.7|2
1737496310000|2025-01-21 21:51:50|185174.7|184832.7|185216.8|184874.8|185216.8|184887.9|185174.6|184832.6|4
1737496320000|2025-01-21 21:52:00|185214.7|184872.7|185215.1|184873.1|185215.1|184873.1|185214.7|184872.7|4
1737496330000|2025-01-21 21:52:10|185183.5|184841.5|185183.5|184841.5|185183.5|184841.5|185183.4|184841.4|3
1737496340000|2025-01-21 21:52:20|185183|184841|185183|184841|185183|184841|185183|184841|1
1737496350000|2025-01-21 21:52:30|185165.6|184823.6|185165.1|184823.1|185165.6|184823.6|185165.1|184823.1|2
1737496360000|2025-01-21 21:52:40|185165.3|184823.3|185216|184874|185298.3|184956.3|185165.3|184823.3|6
1737496370000|2025-01-21 21:52:50|185216.2|184874.2|185174|184832|185216.2|184874.2|185174|184832|3
1737496380000|2025-01-21 21:53:00|185183.5|184887.3|185198.7|184856.7|185200.6|184887.3|185181.3|184839.3|4
1737496390000|2025-01-21 21:53:10|185199.7|184857.7|185193.9|184851.9|185199.7|184857.7|185193.9|184851.9|2
1737496400000|2025-01-21 21:53:20|185186.3|184844.3|185214.5|184872.5|185214.5|184872.5|185186.3|184844.3|2
1737496410000|2025-01-21 21:53:30|185215.7|184873.7|185198.5|184856.5|185215.7|184873.7|185160.2|184818.2|5
1737496420000|2025-01-21 21:53:40|185296.1|184954.1|185148.7|184930.9|185296.1|184954.1|185148.7|184930.9|2
1737496440000|2025-01-21 21:54:00|185183.8|184894.3|185202.6|184867.4|185202.6|184894.3|185183.8|184867.4|2
1737496450000|2025-01-21 21:54:10|185201.3|184859.3|185201.3|184859.3|185201.3|184859.3|185201.3|184859.3|1
1737496470000|2025-01-21 21:54:30|185194|184852|185186.1|184883.5|185194|184883.5|185186.1|184852|2
1737496490000|2025-01-21 21:54:50|185149.6|184931.8|185149.6|184931.8|185149.6|184931.8|185149.6|184931.8|1
1737496500000|2025-01-21 21:55:00|185264.4|184907.4|185201.3|184859.3|185264.4|184907.4|185201.3|184859.3|4
1737496510000|2025-01-21 21:55:10|185182.3|184840.3|185289.7|184947.7|185289.7|184947.7|185182.3|184840.3|4
1737496520000|2025-01-21 21:55:20|185308.5|184966.5|185202.4|184904.7|185308.5|184966.5|185192.7|184903.7|6
1737496530000|2025-01-21 21:55:30|185201.4|184905.7|185201.4|184947.1|185201.4|184947.1|185201.4|184905.7|2
1737496540000|2025-01-21 21:55:40|185200.5|184906.6|185302.1|184960.1|185302.1|184960.1|185200.5|184906.6|5
1737496550000|2025-01-21 21:55:50|185301.9|184959.9|185218.1|184884.2|185301.9|184959.9|185218.1|184884.2|2
1737496560000|2025-01-21 21:56:00||184880.4||184879.6||184880.4||184879.6|3
1737496570000|2025-01-21 21:56:10||184928.5||184928.5||184928.5||184928.5|1
1737496590000|2025-01-21 21:56:30|185237|184895|185236.7|184894.7|185237|184895|185195.9|184853.9|4
1737496600000|2025-01-21 21:56:40|185208.5|184866.5|185216.3|184874.3|185216.3|184874.3|185206.2|184864.2|5
1737496610000|2025-01-21 21:56:50|185231|184889|185237.6|184895.6|185237.7|184895.7|185227.2|184885.2|10
1737496620000|2025-01-21 21:57:00|185197.3|184855.3|185225.9|184883.9|185228.2|184886.2|185197.3|184855.3|3
1737496640000|2025-01-21 21:57:20|185217.6|184875.6|185217.6|184875.6|185217.6|184875.6|185217.6|184875.6|1
1737496660000|2025-01-21 21:57:40|185220.4|184878.4|185222.2|184880.2|185222.2|184880.2|185220.4|184878.4|2
1737496670000|2025-01-21 21:57:50|185220.4|184878.4|185235.5|184893.5|185235.5|184893.5|185220.4|184878.4|7
1737496680000|2025-01-21 21:58:00|185229.1|184887.1|185227.9|184885.9|185229.1|184887.1|185227.9|184885.9|2
1737496700000|2025-01-21 21:58:20|185234.6|184892.6|185234.6|184892.6|185234.6|184892.6|185234.6|184892.6|1
1737496710000|2025-01-21 21:58:30|185249.7|184907.7|185206.8|184864.8|185249.7|184907.7|185206.8|184864.8|5
1737496720000|2025-01-21 21:58:40|185209.6|184867.6|185217.8|184875.8|185221.8|184879.8|185203.6|184861.6|11
1737496730000|2025-01-21 21:58:50|185283.1|184941.1|185229.1|184887.1|185283.1|184941.1|185229.1|184887.1|5
1737496740000|2025-01-21 21:59:00|185231.2|184889.2|185231.2|184889.2|185231.2|184889.2|185231.2|184889.2|1
1737496760000|2025-01-21 21:59:20|185229.5|184887.5|185238.1|184896.1|185238.1|184896.1|185229.5|184887.5|2
1737496770000|2025-01-21 21:59:30|185239.4|184897.4|185240.4|184898.4|185240.4|184898.4|185239.4|184897.4|2
1737496780000|2025-01-21 21:59:40|185235.8|184893.8|185241.3|184899.3|185241.3|184899.3|185235.8|184893.8|2
1737496790000|2025-01-21 21:59:50|185235|184893|185243.7|184901.7|185243.7|184901.7|185235|184893|3
1737496800000|2025-01-21 22:00:00|185251.3|184909.3|185251.3|184909.3|185251.3|184909.3|185251.3|184909.3|1
1737496830000|2025-01-21 22:00:30|185219.7|184877.7|185219.7|184877.7|185219.7|184877.7|185219.7|184877.7|1
1737496850000|2025-01-21 22:00:50|185226.7|184884.7|185226.7|184884.7|185226.7|184884.7|185226.7|184884.7|1
1737496920000|2025-01-21 22:02:00|185214.8|184872.8|185214.8|184872.8|185214.8|184872.8|185214.8|184872.8|1
1737496940000|2025-01-21 22:02:20|185214.4|184872.4|185214.4|184872.4|185214.4|184872.4|185214.4|184872.4|1
1737496950000|2025-01-21 22:02:30|185228.7|184886.7|185228.7|184886.7|185228.7|184886.7|185228.7|184886.7|1
1737496990000|2025-01-21 22:03:10|185231.6|184889.6|185234.1|184892.1|185234.1|184892.1|185231.6|184889.6|2
1737497010000|2025-01-21 22:03:30|185234.3|184892.3|185234.3|184892.3|185234.3|184892.3|185234.3|184892.3|1
1737497020000|2025-01-21 22:03:40|185234.4|184892.4|185234.4|184892.4|185234.4|184892.4|185234.4|184892.4|1
1737497030000|2025-01-21 22:03:50|185234.5|184892.5|185234.5|184892.5|185234.5|184892.5|185234.5|184892.5|1
1737497040000|2025-01-21 22:04:00|185234.6|184892.6|185234.6|184892.6|185234.6|184892.6|185234.6|184892.6|1
1737497050000|2025-01-21 22:04:10|185234.7|184892.7|185234.7|184892.7|185234.7|184892.7|185234.7|184892.7|1
1737497070000|2025-01-21 22:04:30|185234.8|184892.8|185234.8|184892.8|185234.8|184892.8|185234.8|184892.8|1
1737497080000|2025-01-21 22:04:40|185196|184854|185196|184854|185196|184854|185196|184854|1
1737497140000|2025-01-21 22:05:40|185221.1|184879.1|185221.1|184879.1|185221.1|184879.1|185221.1|184879.1|1
1737497160000|2025-01-21 22:06:00|185221.2|184879.2|185221.2|184879.2|185221.2|184879.2|185221.2|184879.2|1
1737497170000|2025-01-21 22:06:10|185221.3|184879.3|185221.3|184879.3|185221.3|184879.3|185221.3|184879.3|1
1737497180000|2025-01-21 22:06:20|185221.4|184879.4|185221.4|184879.4|185221.4|184879.4|185221.4|184879.4|1
1737497200000|2025-01-21 22:06:40|185233|184891|185233|184891|185233|184891|185233|184891|1
1737497210000|2025-01-21 22:06:50|185233.1|184891.1|185233.1|184891.1|185233.1|184891.1|185233.1|184891.1|1
1737497240000|2025-01-21 22:07:20|185233.2|184891.2|185233.2|184891.2|185233.2|184891.2|185233.2|184891.2|1
1737497250000|2025-01-21 22:07:30|185233.3|184891.3|185233.3|184891.3|185233.3|184891.3|185233.3|184891.3|1
1737497280000|2025-01-21 22:08:00|185233.4|184891.4|185233.4|184891.4|185233.4|184891.4|185233.4|184891.4|1
1737497320000|2025-01-21 22:08:40|185233.5|184891.5|185227.4|184885.4|185233.5|184891.5|185227.4|184885.4|2
1737497330000|2025-01-21 22:08:50|185227.5|184885.5|185227.5|184885.5|185227.5|184885.5|185227.5|184885.5|1
1737497340000|2025-01-21 22:09:00|185222.6|184880.6|185196.5|184854.5|185222.6|184880.6|185196.5|184854.5|3
1737497350000|2025-01-21 22:09:10|185194.4|184852.4|185199|184857|185201.8|184859.8|185193.6|184851.6|4
1737497360000|2025-01-21 22:09:20|185198.1|184856.1|185195.2|184853.2|185198.1|184856.1|185195.2|184853.2|3
1737497370000|2025-01-21 22:09:30|185195.1|184853.1|185192.2|184850.2|185195.1|184853.1|185192.2|184850.2|3
1737497380000|2025-01-21 22:09:40|185190.1|184848.1|185187.5|184845.5|185190.1|184848.1|185187.5|184845.5|4
1737497390000|2025-01-21 22:09:50|185186.3|184844.3|185204.2|184862.2|185204.2|184862.2|185185.1|184843.1|3
1737497400000|2025-01-21 22:10:00|185204.1|184862.1|185204.1|184862.1|185204.1|184862.1|185204.1|184862.1|1
1737497430000|2025-01-21 22:10:30|185204|184862|185237.3|184895.3|185237.3|184895.3|185204|184862|2
1737497530000|2025-01-21 22:12:10|185237.4|184895.4|185237.4|184895.4|185237.4|184895.4|185237.4|184895.4|1
1737497540000|2025-01-21 22:12:20|185237.3|184895.3|185237.3|184895.3|185237.3|184895.3|185237.3|184895.3|1
1737497620000|2025-01-21 22:13:40|185237.4|184895.4|185237.4|184895.4|185237.4|184895.4|185237.4|184895.4|1
1737497690000|2025-01-21 22:14:50|185237.3|184895.3|185237.3|184895.3|185237.3|184895.3|185237.3|184895.3|1
1737497710000|2025-01-21 22:15:10|185237.4|184895.4|185237.4|184895.4|185237.4|184895.4|185237.4|184895.4|1
1737498030000|2025-01-21 22:20:30|185183.1|184841.1|185183.2|184841.2|185183.2|184841.2|185183.1|184841.1|2
1737498210000|2025-01-21 22:23:30|185183.3|184841.3|185183.3|184841.3|185183.3|184841.3|185183.3|184841.3|1
1737498300000|2025-01-21 22:25:00|185225.1|184883.1|185225.1|184883.1|185225.1|184883.1|185225.1|184883.1|1
1737498330000|2025-01-21 22:25:30|185231.3|184889.3|185231.3|184889.3|185231.3|184889.3|185231.3|184889.3|1
1737498340000|2025-01-21 22:25:40|185231.2|184889.2|185231.2|184889.2|185231.2|184889.2|185231.2|184889.2|1
1737498350000|2025-01-21 22:25:50|185246.2|184904.2|185274.3|184932.3|185274.3|184932.3|185246.2|184904.2|2
1737498470000|2025-01-21 22:27:50|185297.4|184955.4|185297.4|184955.4|185297.4|184955.4|185297.4|184955.4|1
1737498480000|2025-01-21 22:28:00|185239|184897|185236.2|184894.2|185239|184897|185236.2|184894.2|2
1737498490000|2025-01-21 22:28:10|185216.4|184874.4|185216.4|184874.4|185216.4|184874.4|185216.4|184874.4|1
1737498550000|2025-01-21 22:29:10|185206.8|184864.8|185216.4|184874.4|185216.4|184874.4|185206.8|184864.8|2
1737498600000|2025-01-21 22:30:00|185280|184938|185280|184938|185280|184938|185280|184938|1
1737498630000|2025-01-21 22:30:30|185276|184934|185271|184929|185276|184934|185271|184929|5
1737498640000|2025-01-21 22:30:40|185270|184928|185248|184906|185270|184928|185248|184906|20
1737498650000|2025-01-21 22:30:50|185247|184905|185226|184884|185247|184905|185226|184884|20
1737498660000|2025-01-21 22:31:00|185225|184883|185202|184860|185225|184883|185202|184860|21
1737498670000|2025-01-21 22:31:10|185201|184859|185185|184843|185201|184859|185185|184843|18
1737498680000|2025-01-21 22:31:20|185184|184842|185169|184827|185184|184842|185169|184827|11
1737498690000|2025-01-21 22:31:30|185168|184826|185157|184815|185169|184827|185157|184815|13
1737498700000|2025-01-21 22:31:40|185156|184814|185148|184806|185156|184814|185147|184805|12
1737498710000|2025-01-21 22:31:50|185147|184805|185138|184796|185147|184805|185138|184796|11
1737498720000|2025-01-21 22:32:00|185138|184796|185130|184788|185138|184796|185130|184788|10
1737498730000|2025-01-21 22:32:10|185129|184787|185129|184787|185129|184787|185127|184785|8
1737498740000|2025-01-21 22:32:20|185129|184787|185130|184788|185132|184790|185129|184787|8
1737498750000|2025-01-21 22:32:30|185130|184788|185145|184803|185145|184803|185130|184788|12
1737498760000|2025-01-21 22:32:40|185147|184805|185156|184814|185156|184814|185147|184805|9
1737498770000|2025-01-21 22:32:50|185157|184815|185168|184826|185168|184826|185157|184815|9
1737498780000|2025-01-21 22:33:00|185168|184826|185176|184834|185176|184834|185168|184826|8
1737498790000|2025-01-21 22:33:10|185177|184835|185178|184836|185178|184836|185177|184835|5
1737498800000|2025-01-21 22:33:20|185177|184835|185178|184836|185178|184836|185177|184835|4
1737498810000|2025-01-21 22:33:30|185178|184836|185178|184836|185178|184836|185178|184836|1
1737498820000|2025-01-21 22:33:40|185178|184836|185178|184836|185178|184836|185178|184836|1
1737498830000|2025-01-21 22:33:50|185178|184836|185179|184837|185179|184837|185178|184836|3
1737498840000|2025-01-21 22:34:00|185179|184837|185179|184837|185179|184837|185179|184837|1
1737498850000|2025-01-21 22:34:10|185180|184838|185179|184837|185180|184838|185179|184837|2
1737498860000|2025-01-21 22:34:20|185180|184838|185180|184838|185180|184838|185180|184838|1
1737498870000|2025-01-21 22:34:30|185180|184838|185180|184838|185180|184838|185180|184838|1
1737498880000|2025-01-21 22:34:40|185182|184840|185182|184840|185182|184840|185182|184840|4
1737498890000|2025-01-21 22:34:50|185182|184840|185182|184840|185183|184841|185182|184840|3
1737498900000|2025-01-21 22:35:00|185183|184841|185183|184841|185183|184841|185183|184841|3
1737498910000|2025-01-21 22:35:10|185183|184841|185185|184843|185185|184843|185183|184841|6
1737498920000|2025-01-21 22:35:20|185185|184843|185184|184842|185185|184843|185184|184842|3
1737498930000|2025-01-21 22:35:30|185184|184842|185184|184842|185184|184842|185184|184842|2
1737498940000|2025-01-21 22:35:40|185184|184842|185184|184842|185184|184842|185184|184842|3
1737498950000|2025-01-21 22:35:50|185183|184841|185183|184841|185183|184841|185183|184841|1
1737498960000|2025-01-21 22:36:00|185184|184842|185184|184842|185184|184842|185184|184842|2
1737498970000|2025-01-21 22:36:10|185184|184842|185183|184841|185184|184842|185183|184841|3
1737498980000|2025-01-21 22:36:20|185183|184841|185183|184841|185183|184841|185183|184841|2
1737498990000|2025-01-21 22:36:30|185183|184841|185183|184841|185183|184841|185183|184841|1
1737499000000|2025-01-21 22:36:40|185184|184842|185184|184842|185184|184842|185184|184842|2
1737499010000|2025-01-21 22:36:50|185184|184842|185184|184842|185184|184842|185184|184842|1
1737499020000|2025-01-21 22:37:00|185184|184842|185184|184842|185184|184842|185184|184842|1
1737499030000|2025-01-21 22:37:10|185184|184842|185184|184842|185184|184842|185184|184842|1
1737499040000|2025-01-21 22:37:20|185185|184843|185185|184843|185185|184843|185185|184843|1
1737499050000|2025-01-21 22:37:30|185185|184843|185185|184843|185185|184843|185185|184843|4
1737499060000|2025-01-21 22:37:40|185185|184843|185186|184844|185186|184844|185185|184843|2
1737499070000|2025-01-21 22:37:50|185186|184844|185186|184844|185186|184844|185186|184844|2
1737499080000|2025-01-21 22:38:00|185186|184844|185186|184844|185186|184844|185186|184844|3
1737499090000|2025-01-21 22:38:10|185186|184844|185187|184845|185187|184845|185186|184844|4
1737499100000|2025-01-21 22:38:20|185187|184845|185187|184845|185187|184845|185187|184845|3
1737499110000|2025-01-21 22:38:30|185187|184845|185188|184846|185188|184846|185187|184845|6
1737499120000|2025-01-21 22:38:40|185188|184846|185188|184846|185188|184846|185188|184846|2
1737499130000|2025-01-21 22:38:50|185189|184847|185189|184847|185189|184847|185189|184847|2
1737499140000|2025-01-21 22:39:00|185189|184847|185189|184847|185189|184847|185189|184847|2
1737499150000|2025-01-21 22:39:10|185189|184847|185189|184847|185189|184847|185189|184847|3
1737499170000|2025-01-21 22:39:30|185189|184847|185189|184847|185189|184847|185189|184847|1
1737499180000|2025-01-21 22:39:40|185189|184847|185190|184848|185190|184848|185189|184847|2
1737499190000|2025-01-21 22:39:50|185189|184847|185190|184848|185190|184848|185189|184847|2
1737499200000|2025-01-21 22:40:00|185190|184848|185190|184848|185190|184848|185190|184848|3
1737499210000|2025-01-21 22:40:10|185190|184848|185190|184848|185190|184848|185190|184848|1
1737499220000|2025-01-21 22:40:20|185190|184848|185190|184848|185190|184848|185190|184848|1
1737499230000|2025-01-21 22:40:30|185189|184847|185189|184847|185189|184847|185189|184847|1
1737499240000|2025-01-21 22:40:40|185189|184847|185190|184848|185190|184848|185189|184847|2
1737499250000|2025-01-21 22:40:50|185189|184847|185188|184846|185189|184847|185188|184846|5
1737499260000|2025-01-21 22:41:00|185189|184847|185189|184847|185189|184847|185189|184847|5
1737499270000|2025-01-21 22:41:10|185190|184848|185188|184846|185190|184848|185188|184846|5
1737499280000|2025-01-21 22:41:20|185188|184846|185189|184847|185190|184848|185188|184846|4
1737499290000|2025-01-21 22:41:30|185189|184847|185188|184846|185189|184847|185188|184846|8
1737499300000|2025-01-21 22:41:40|185188|184846|185186|184844|185192|184850|185186|184844|6
1737499310000|2025-01-21 22:41:50|185186|184844|185187|184845|185187|184845|185186|184844|6
1737499320000|2025-01-21 22:42:00|185187|184845|185187|184845|185187|184845|185187|184845|2
1737499330000|2025-01-21 22:42:10|185187|184845|185188|184846|185188|184846|185187|184845|5
1737499340000|2025-01-21 22:42:20|185188|184846|185188|184846|185188|184846|185188|184846|3
1737499350000|2025-01-21 22:42:30|185189|184847|185189|184847|185189|184847|185189|184847|4
1737499360000|2025-01-21 22:42:40|185189|184847|185189|184847|185189|184847|185189|184847|3
1737499370000|2025-01-21 22:42:50|185188|184846|185192|184850|185192|184850|185188|184846|3
1737499380000|2025-01-21 22:43:00|185192|184850|185192|184850|185192|184850|185192|184850|3
1737499390000|2025-01-21 22:43:10|185191|184849|185188|184846|185191|184849|185188|184846|6
1737499400000|2025-01-21 22:43:20|185188|184846|185187|184845|185188|184846|185187|184845|5
1737499410000|2025-01-21 22:43:30|185187|184845|185184|184842|185196|184854|185184|184842|7
1737499420000|2025-01-21 22:43:40|185182|184840|185178|184836|185182|184840|185178|184836|8
1737499430000|2025-01-21 22:43:50|185178|184836|185178|184836|185178|184836|185178|184836|4
1737499440000|2025-01-21 22:44:00|185178|184836|185182|184840|185183|184841|185177|184835|6
1737499450000|2025-01-21 22:44:10|185181|184839|185179|184837|185181|184839|185179|184837|4
1737499460000|2025-01-21 22:44:20|185179|184837|185179|184837|185179|184837|185179|184837|4
1737499470000|2025-01-21 22:44:30|185180|184838|185180|184838|185180|184838|185180|184838|1
1737499480000|2025-01-21 22:44:40|185179|184837|185180|184838|185180|184838|185179|184837|5
1737499490000|2025-01-21 22:44:50|185180|184838|185180|184838|185180|184838|185180|184838|2
1737499500000|2025-01-21 22:45:00|185180|184838|185180|184838|185180|184838|185180|184838|3
1737499510000|2025-01-21 22:45:10|185180|184838|185180|184838|185180|184838|185180|184838|3
1737499520000|2025-01-21 22:45:20|185180|184838|185180|184838|185180|184838|185180|184838|4
1737499530000|2025-01-21 22:45:30|185180|184838|185180|184838|185180|184838|185180|184838|1
1737499540000|2025-01-21 22:45:40|185180|184838|185180|184838|185180|184838|185180|184838|1
1737499550000|2025-01-21 22:45:50|185180|184838|185180|184838|185180|184838|185180|184838|2
1737499570000|2025-01-21 22:46:10|185180|184838|185180|184838|185180|184838|185180|184838|1
1737499580000|2025-01-21 22:46:20|185180|184838|185180|184838|185180|184838|185180|184838|1
1737499600000|2025-01-21 22:46:40|185181|184839|185181|184839|185181|184839|185180|184838|3
1737499620000|2025-01-21 22:47:00|185180|184838|185180|184838|185180|184838|185180|184838|2
1737499650000|2025-01-21 22:47:30|185180|184838|185180|184838|185180|184838|185180|184838|1
1737499680000|2025-01-21 22:48:00|185181|184839|185181|184839|185181|184839|185181|184839|1
1737499690000|2025-01-21 22:48:10|185180|184838|185180|184838|185180|184838|185180|184838|2
1737499700000|2025-01-21 22:48:20|185179|184837|185179|184837|185179|184837|185179|184837|1
1737499710000|2025-01-21 22:48:30|185178|184836|185178|184836|185178|184836|185178|184836|1
1737499740000|2025-01-21 22:49:00|185179|184837|185179|184837|185179|184837|185179|184837|2
1737499750000|2025-01-21 22:49:10|185179|184837|185179|184837|185179|184837|185179|184837|1
1737499770000|2025-01-21 22:49:30|185179|184837|185179|184837|185179|184837|185179|184837|1
1737499800000|2025-01-21 22:50:00|185180|184838|185180|184838|185180|184838|185180|184838|1
1737499820000|2025-01-21 22:50:20|185188|184846|185188|184846|185188|184846|185188|184846|3
1737499830000|2025-01-21 22:50:30|185189|184847|185190|184848|185190|184848|185189|184847|3
1737499840000|2025-01-21 22:50:40|185190|184848|185190|184848|185190|184848|185190|184848|1
1737499850000|2025-01-21 22:50:50|185190|184848|185190|184848|185190|184848|185190|184848|1
1737499860000|2025-01-21 22:51:00|185190|184848|185192|184850|185192|184850|185190|184848|3
1737499870000|2025-01-21 22:51:10|185192|184850|185191|184849|185192|184850|185191|184849|2
1737499890000|2025-01-21 22:51:30|185192|184850|185191|184849|185192|184850|185191|184849|3
1737499900000|2025-01-21 22:51:40|185191|184849|185191|184849|185191|184849|185191|184849|3
1737499910000|2025-01-21 22:51:50|185191|184849|185191|184849|185191|184849|185191|184849|3
1737499940000|2025-01-21 22:52:20|185192|184850|185192|184850|185192|184850|185192|184850|1
1737499950000|2025-01-21 22:52:30|185192|184850|185192|184850|185192|184850|185192|184850|1
1737499980000|2025-01-21 22:53:00|185192|184850|185192|184850|185192|184850|185192|184850|1
1737500000000|2025-01-21 22:53:20|185202|184860|185192|184850|185202|184860|185192|184850|2
1737500020000|2025-01-21 22:53:40|185192|184850|185192|184850|185192|184850|185192|184850|1
1737500040000|2025-01-21 22:54:00|185193|184851|185193|184851|185193|184851|185193|184851|4
1737500050000|2025-01-21 22:54:10|185193|184851|185193|184851|185193|184851|185193|184851|4
1737500060000|2025-01-21 22:54:20|185193|184851|185194|184852|185194|184852|185193|184851|3
1737500070000|2025-01-21 22:54:30|185194|184852|185194|184852|185194|184852|185194|184852|1
1737500080000|2025-01-21 22:54:40|185194|184852|185194|184852|185194|184852|185194|184852|2
1737500090000|2025-01-21 22:54:50|185195|184853|185195|184853|185195|184853|185195|184853|2
1737500120000|2025-01-21 22:55:20|185195|184853|185194|184852|185195|184853|185194|184852|3
1737500130000|2025-01-21 22:55:30|185193|184851|185193|184851|185193|184851|185193|184851|1
1737500160000|2025-01-21 22:56:00|185193|184851|185193|184851|185193|184851|185193|184851|2
1737500170000|2025-01-21 22:56:10|185193|184851|185193|184851|185193|184851|185193|184851|2
1737500180000|2025-01-21 22:56:20|185193|184851|185192|184850|185193|184851|185192|184850|2
1737500220000|2025-01-21 22:57:00|185193|184851|185193|184851|185193|184851|185193|184851|1
1737500240000|2025-01-21 22:57:20|185192|184850|185192|184850|185193|184851|185192|184850|3
1737500250000|2025-01-21 22:57:30|185192|184850|185192|184850|185192|184850|185192|184850|1
1737500260000|2025-01-21 22:57:40|185193|184851|185194|184852|185194|184852|185193|184851|2
1737500270000|2025-01-21 22:57:50|185194|184852|185195|184853|185195|184853|185194|184852|3
1737500280000|2025-01-21 22:58:00|185195|184853|185195|184853|185195|184853|185195|184853|1
1737500290000|2025-01-21 22:58:10|185196|184854|185198|184856|185198|184856|185196|184854|6
1737500300000|2025-01-21 22:58:20|185200|184858|185201|184859|185201|184859|185199|184857|4
1737500310000|2025-01-21 22:58:30|185201|184859|185201|184859|185201|184859|185201|184859|3
1737500350000|2025-01-21 22:59:10|185200|184858|185175|184833|185200|184858|185172|184830|4
1737500360000|2025-01-21 22:59:20|185175|184833|185175|184833|185175|184833|185175|184833|3
1737500380000|2025-01-21 22:59:40|185175|184833|185176|184834|185176|184834|185175|184833|5
1737500390000|2025-01-21 22:59:50|185176|184834|185176|184834|185176|184834|185176|184834|2
1737500400000|2025-01-21 23:00:00|185158.6|184816.6|185175.2|184833.2|185176.9|184834.9|185158.6|184816.6|9
1737500410000|2025-01-21 23:00:10|185174.9|184832.9|185172|184830|185220.9|184878.9|185172|184830|11
1737500420000|2025-01-21 23:00:20|185173.1|184831.1|185172.1|184830.1|185194.9|184852.9|185172|184830|6
1737500430000|2025-01-21 23:00:30|185172|184830|185165.8|184823.8|185172.1|184830.1|185165.8|184823.8|7
1737500440000|2025-01-21 23:00:40|185166.3|184824.3|185165.1|184823.1|185166.3|184824.3|185165.1|184823.1|6
1737500450000|2025-01-21 23:00:50|185165.3|184823.3|185165.1|184823.1|185165.3|184823.3|185165.1|184823.1|2
1737500460000|2025-01-21 23:01:00|185166.8|184824.8|185166.1|184824.1|185166.8|184824.8|185165.1|184823.1|7
1737500480000|2025-01-21 23:01:20|185165.9|184823.9|185167.4|184825.4|185168.5|184826.5|185165.9|184823.9|4
1737500490000|2025-01-21 23:01:30|185167.5|184825.5|185165.2|184823.2|185167.5|184825.5|185165.2|184823.2|2
1737500500000|2025-01-21 23:01:40|185165|184823|185165.2|184823.2|185165.2|184823.2|185165|184823|2
1737500510000|2025-01-21 23:01:50|185165.5|184823.5|185167.7|184825.7|185167.7|184825.7|185165.5|184823.5|4
1737500520000|2025-01-21 23:02:00|185167.6|184825.6|185167.7|184825.7|185167.7|184825.7|185167.6|184825.6|2
1737500550000|2025-01-21 23:02:30|185165.5|184823.5|185165.5|184823.5|185165.5|184823.5|185165.2|184823.2|3
1737500560000|2025-01-21 23:02:40|185165.3|184823.3|185165.5|184823.5|185165.5|184823.5|185165.3|184823.3|2
1737500570000|2025-01-21 23:02:50|185165.4|184823.4|185167.7|184825.7|185167.7|184825.7|185165.4|184823.4|5
1737500580000|2025-01-21 23:03:00|185168.6|184826.6|185168.6|184826.6|185169|184827|185168|184826|5
1737500590000|2025-01-21 23:03:10|185168.8|184826.8|185172.5|184830.5|185175.5|184833.5|185168.6|184826.6|6
1737500600000|2025-01-21 23:03:20|185173.7|184831.7|185173.1|184831.1|185173.7|184831.7|185173.1|184831.1|2
1737500610000|2025-01-21 23:03:30|185174.5|184832.5|185174.5|184832.5|185174.8|184832.8|185174.5|184832.5|3
1737500620000|2025-01-21 23:03:40|185175.1|184833.1|185192|184850|185192|184850|185174|184832|9
1737500630000|2025-01-21 23:03:50|185191.8|184849.8|185186.4|184844.4|185191.8|184849.8|185186.4|184844.4|3
1737500640000|2025-01-21 23:04:00|185202.4|184860.4|185182.9|184840.9|185202.4|184860.4|185181.7|184839.7|5
1737500650000|2025-01-21 23:04:10|185183.2|184841.2|185180.3|184838.3|185183.2|184841.2|185180.3|184838.3|4
1737500660000|2025-01-21 23:04:20|185184.4|184842.4|185184.4|184842.4|185184.4|184842.4|185184.4|184842.4|1
1737500670000|2025-01-21 23:04:30|185201.5|184859.5|185185.9|184843.9|185203.1|184861.1|185185.9|184843.9|7
1737500680000|2025-01-21 23:04:40|185182.1|184840.1|185181.6|184839.6|185199.4|184857.4|185181.6|184839.6|3
1737500690000|2025-01-21 23:04:50|185181.1|184839.1|185182.9|184840.9|185182.9|184840.9|185181.1|184839.1|7
1737500700000|2025-01-21 23:05:00|185183.5|184841.5|185192.3|184850.3|185204.7|184862.7|185177|184835|23
1737500710000|2025-01-21 23:05:10|185192.4|184850.4|185198.7|184856.7|185200.1|184858.1|185188.5|184846.5|17
1737500720000|2025-01-21 23:05:20|185199.7|184857.7|185198.9|184856.9|185199.7|184857.7|185198.9|184856.9|2
1737500730000|2025-01-21 23:05:30|185187.8|184845.8|185187.5|184845.5|185188.7|184846.7|185173.3|184831.3|6
1737500740000|2025-01-21 23:05:40|185175.9|184833.9|185176|184834|185176|184834|185175.9|184833.9|2
1737500750000|2025-01-21 23:05:50|185175.9|184833.9|185188.2|184846.2|185188.4|184846.4|185175.9|184833.9|5
1737500760000|2025-01-21 23:06:00|185188.1|184846.1|185174.7|184832.7|185188.1|184846.1|185174.7|184832.7|3
1737500770000|2025-01-21 23:06:10|185174.8|184832.8|185178.5|184836.5|185178.5|184836.5|185174.8|184832.8|3
1737500780000|2025-01-21 23:06:20|185178.7|184836.7|185178.7|184836.7|185178.7|184836.7|185178.7|184836.7|1
1737500790000|2025-01-21 23:06:30|185175.9|184833.9|185175.9|184833.9|185175.9|184833.9|185175.9|184833.9|1
1737500820000|2025-01-21 23:07:00|185178.6|184836.6|185178.6|184836.6|185178.6|184836.6|185178.6|184836.6|1
1737500830000|2025-01-21 23:07:10|185178.5|184836.5|185178.5|184836.5|185178.5|184836.5|185178.5|184836.5|1
1737500840000|2025-01-21 23:07:20|185220.9|184878.9|185285.8|184943.8|185285.8|184943.8|185220.9|184878.9|4
1737500850000|2025-01-21 23:07:30|185274.9|184932.9|185243.7|184901.7|185274.9|184932.9|185243.7|184901.7|2
1737500860000|2025-01-21 23:07:40|185242.7|184900.7|185243.7|184901.7|185243.7|184901.7|185239.6|184897.6|5
1737500870000|2025-01-21 23:07:50|185239.4|184897.4|185243.6|184901.6|185243.6|184901.6|185239.4|184897.4|3
1737500880000|2025-01-21 23:08:00|185247.9|184905.9|185249.9|184907.9|185249.9|184907.9|185247.9|184905.9|4
1737500890000|2025-01-21 23:08:10|185250.2|184908.2|185242|184900|185250.3|184908.3|185242|184900|4
1737500900000|2025-01-21 23:08:20|185256.3|184914.3|185247.5|184905.5|185256.3|184914.3|185247.5|184905.5|3
1737500910000|2025-01-21 23:08:30|185248|184906|185254.8|184912.8|185254.8|184912.8|185247.9|184905.9|4
1737500920000|2025-01-21 23:08:40|185254.7|184912.7|185254.7|184912.7|185254.7|184912.7|185254.7|184912.7|1
1737500930000|2025-01-21 23:08:50|185262.7|184920.7|185262.7|184920.7|185262.7|184920.7|185262.7|184920.7|1
1737500940000|2025-01-21 23:09:00|185262.1|184920.1|185246.6|184904.6|185263.1|184921.1|185246.6|184904.6|4
1737500960000|2025-01-21 23:09:20|185246.5|184904.5|185246.3|184904.3|185246.5|184904.5|185246.3|184904.3|2
1737500970000|2025-01-21 23:09:30|185246.4|184904.4|185262.1|184920.1|185262.6|184920.6|185243|184901|6
1737500980000|2025-01-21 23:09:40|185262.7|184920.7|185262.7|184920.7|185262.7|184920.7|185262.6|184920.6|3
1737500990000|2025-01-21 23:09:50|185261.7|184919.7|185261|184919|185262.6|184920.6|185261|184919|9
1737501000000|2025-01-21 23:10:00|185241.6|184899.6|185246.7|184904.7|185246.7|184904.7|185241.6|184899.6|3
1737501010000|2025-01-21 23:10:10|185246.6|184904.6|185242.3|184900.3|185246.6|184904.6|185242.3|184900.3|2
1737501030000|2025-01-21 23:10:30|185242|184900|185241.4|184899.4|185242|184900|185241.3|184899.3|3
1737501040000|2025-01-21 23:10:40|185244.3|184902.3|185253|184911|185253|184911|185243.9|184901.9|6
1737501060000|2025-01-21 23:11:00|185254.4|184912.4|185243.7|184901.7|185254.4|184912.4|185243.7|184901.7|2
1737501090000|2025-01-21 23:11:30|185243.9|184901.9|185254.9|184912.9|185254.9|184912.9|185243.9|184901.9|2
1737501100000|2025-01-21 23:11:40|185250.3|184908.3|185250.3|184908.3|185250.3|184908.3|185250.3|184908.3|1
1737501110000|2025-01-21 23:11:50|185253.3|184911.3|185241.4|184899.4|185253.5|184911.5|185241.4|184899.4|5
1737501130000|2025-01-21 23:12:10|185241.3|184899.3|185241.3|184899.3|185241.3|184899.3|185241.3|184899.3|1
1737501140000|2025-01-21 23:12:20|185241.6|184899.6|185251.2|184909.2|185251.2|184909.2|185241.6|184899.6|2
1737501170000|2025-01-21 23:12:50|185251.1|184909.1|185241.4|184899.4|185251.1|184909.1|185241.4|184899.4|3
1737501200000|2025-01-21 23:13:20|185250.8|184908.8|185250.4|184908.4|185253.5|184911.5|185250.4|184908.4|4
1737501220000|2025-01-21 23:13:40|185252|184910|185243|184901|185253.5|184911.5|185243|184901|3
1737501250000|2025-01-21 23:14:10|185242.8|184900.8|185253.1|184911.1|185253.1|184911.1|185242.8|184900.8|2
1737501260000|2025-01-21 23:14:20|185255.7|184913.7|185212.5|184870.5|185255.7|184913.7|185212|184870|5
1737501270000|2025-01-21 23:14:30|185241.4|184905.8|185228.3|184886.3|185241.4|184906|185211.4|184869.4|8
1737501280000|2025-01-21 23:14:40|185228.7|184886.7|185222.2|184880.2|185228.7|184886.7|185222.2|184880.2|5
1737501290000|2025-01-21 23:14:50|185221.5|184879.5|185216.6|184874.6|185222.3|184880.3|185211|184869|5
1737501300000|2025-01-21 23:15:00|185210.8|184868.8|185233.5|184891.5|185233.5|184891.5|185210.8|184868.8|9
1737501310000|2025-01-21 23:15:10|185233|184891|185231.3|184889.3|185233|184891|185231.3|184889.3|2
1737501320000|2025-01-21 23:15:20|185213.3|184871.3|185209.4|184867.4|185214.9|184872.9|185209.4|184867.4|9
1737501330000|2025-01-21 23:15:30|185209|184867|185211.1|184869.1|185211.9|184869.9|185209|184867|5
1737501340000|2025-01-21 23:15:40|185211|184869|185213.6|184871.6|185213.6|184871.6|185209.5|184867.5|7
1737501350000|2025-01-21 23:15:50|185231.8|184889.8|185232.7|184890.7|185232.7|184890.7|185231.8|184889.8|2
1737501360000|2025-01-21 23:16:00|185233|184891|185232.8|184890.8|185233|184891|185232.5|184890.5|3
1737501370000|2025-01-21 23:16:10|185233|184891|185233|184891|185233|184891|185231.8|184889.8|3
1737501380000|2025-01-21 23:16:20|185245|184903|185242.5|184900.5|185245|184903|185242|184900|4
1737501390000|2025-01-21 23:16:30|185245|184903|185243|184901|185245|184903|185243|184901|2
1737501400000|2025-01-21 23:16:40|185232|184890|185232|184890|185232|184890|185232|184890|1
1737501410000|2025-01-21 23:16:50|185238.2|184896.2|185234.9|184892.9|185238.2|184896.2|185234.9|184892.9|2
1737501420000|2025-01-21 23:17:00|185238.6|184896.6|185232.4|184890.4|185238.6|184896.6|185232.4|184890.4|2
1737501430000|2025-01-21 23:17:10|185243.6|184901.6|185243.6|184901.6|185243.6|184901.6|185243.6|184901.6|1
1737501440000|2025-01-21 23:17:20|185243.7|184901.7|185211.5|184869.5|185243.7|184901.7|185211.5|184869.5|4
1737501450000|2025-01-21 23:17:30|185211.7|184869.7|185214.1|184872.1|185214.1|184872.1|185211.7|184869.7|2
1737501470000|2025-01-21 23:17:50|185232.6|184890.6|185232.6|184890.6|185232.6|184890.6|185232.6|184890.6|1
1737501480000|2025-01-21 23:18:00|185233.9|184891.9|185234.3|184892.3|185234.3|184892.3|185233.9|184891.9|2
1737501490000|2025-01-21 23:18:10|185246.2|184904.2|185246.2|184904.2|185246.2|184904.2|185246.2|184904.2|1
1737501510000|2025-01-21 23:18:30|185234.3|184892.3|185234.3|184892.3|185234.3|184892.3|185234.3|184892.3|1
1737501520000|2025-01-21 23:18:40|185234.2|184892.2|185234.2|184892.2|185234.2|184892.2|185234.2|184892.2|1
1737501540000|2025-01-21 23:19:00|185233.7|184891.7|185245.3|184903.3|185245.3|184903.3|185233.7|184891.7|2
1737501560000|2025-01-21 23:19:20|185212.9|184870.9|185213.5|184871.5|185213.5|184871.5|185212.9|184870.9|2
1737501570000|2025-01-21 23:19:30|185214.1|184872.1|185214.1|184872.1|185214.1|184872.1|185214.1|184872.1|1
1737501590000|2025-01-21 23:19:50|185232.4|184890.4|185232.4|184890.4|185232.4|184890.4|185232.4|184890.4|1
1737501600000|2025-01-21 23:20:00|185246.8|184904.8|185243.4|184901.4|185246.8|184904.8|185243.4|184901.4|4
1737501620000|2025-01-21 23:20:20|185231.5|184889.5|185231.5|184889.5|185231.5|184889.5|185231.5|184889.5|1
1737501630000|2025-01-21 23:20:30|185232.2|184890.2|185239.4|184908.8|185239.4|184908.8|185232.2|184890.2|3
1737501660000|2025-01-21 23:21:00|185243.3|184901.3|185243.3|184901.3|185243.3|184901.3|185243.3|184901.3|1
1737501670000|2025-01-21 23:21:10|185242.6|184900.6|185243.9|184901.9|185243.9|184901.9|185216.5|184874.5|4
1737501680000|2025-01-21 23:21:20|185245|184903|185240.8|184907.2|185245|184907.2|185240.8|184903|2
1737501690000|2025-01-21 23:21:30|185239.7|184892.8|185220.7|184878.7|185239.7|184892.8|185216.5|184874.5|4
1737501720000|2025-01-21 23:22:00|185218.7|184876.7|185218.7|184876.7|185218.7|184876.7|185218.7|184876.7|1
1737501730000|2025-01-21 23:22:10|185214.5|184872.5|185214.5|184872.5|185214.5|184872.5|185214.5|184872.5|1
1737501740000|2025-01-21 23:22:20|185214.6|184872.6|185218|184876|185218|184876|185214.6|184872.6|2
1737501750000|2025-01-21 23:22:30|185218.1|184876.1|185218.1|184876.1|185218.1|184876.1|185218.1|184876.1|1
1737501760000|2025-01-21 23:22:40|185217.5|184875.5|185217.5|184875.5|185217.5|184875.5|185217.5|184875.5|1
1737501770000|2025-01-21 23:22:50|185217.9|184875.9|185217.9|184875.9|185217.9|184875.9|185217.9|184875.9|1
1737501780000|2025-01-21 23:23:00|185214.4|184872.4|185214.5|184872.5|185214.5|184872.5|185214.4|184872.4|2
1737501790000|2025-01-21 23:23:10|185214.2|184872.2|185213.6|184871.6|185214.2|184872.2|185213.6|184871.6|2
1737501800000|2025-01-21 23:23:20|185217.9|184875.9|185217.8|184875.8|185217.9|184875.9|185217.8|184875.8|2
1737501810000|2025-01-21 23:23:30|185218|184876|185217.9|184875.9|185218|184876|185217.9|184875.9|2
1737501820000|2025-01-21 23:23:40|185218|184876|185217.9|184875.9|185218|184876|185217.9|184875.9|2
1737501830000|2025-01-21 23:23:50|185213.7|184871.7|185213.7|184871.7|185213.7|184871.7|185213.7|184871.7|1
1737501840000|2025-01-21 23:24:00|185213.1|184871.1|185213.6|184871.6|185213.6|184871.6|185213.1|184871.1|4
1737501850000|2025-01-21 23:24:10|185213.5|184871.5|185217.7|184875.7|185217.7|184875.7|185213.5|184871.5|2
1737501860000|2025-01-21 23:24:20|185217.6|184875.6|185217.6|184875.6|185217.6|184875.6|185217.6|184875.6|1
1737501870000|2025-01-21 23:24:30|185217.7|184875.7|185217.7|184875.7|185217.7|184875.7|185217.7|184875.7|1
1737501880000|2025-01-21 23:24:40|185213.6|184871.6|185213.6|184871.6|185213.6|184871.6|185213.6|184871.6|1
1737501890000|2025-01-21 23:24:50|185215|184873|185215|184873|185215|184873|185215|184873|1
1737501910000|2025-01-21 23:25:10|185218.6|184876.6|185219.1|184877.1|185219.2|184877.2|185218.6|184876.6|4
1737501930000|2025-01-21 23:25:30|185219|184877|185219|184877|185219|184877|185219|184877|1
1737501940000|2025-01-21 23:25:40|185215.5|184873.5|185198.2|184856.2|185215.5|184873.5|185198.2|184856.2|3
1737501950000|2025-01-21 23:25:50|185185.8|184843.8|185185.5|184843.5|185185.8|184843.8|185185.5|184843.5|3
1737501960000|2025-01-21 23:26:00|185185.4|184843.4|185198.1|184856.1|185198.2|184856.2|185185.4|184843.4|3
1737501970000|2025-01-21 23:26:10|185185|184843|185249.3|184907.3|185249.3|184907.3|185184.7|184842.7|7
1737501980000|2025-01-21 23:26:20|185249.1|184907.1|185192.5|184850.5|185249.3|184907.3|185192.5|184850.5|3
1737501990000|2025-01-21 23:26:30|185192.4|184850.4|185192.2|184850.2|185192.4|184850.4|185192|184850|5
1737502000000|2025-01-21 23:26:40|185191.7|184849.7|185193.1|184851.1|185193.1|184851.1|185180.6|184838.6|6
1737502010000|2025-01-21 23:26:50|185193|184851|185193|184851|185213.8|184871.8|185191.8|184849.8|6
1737502020000|2025-01-21 23:27:00|185178.8|184836.8|185178.5|184836.5|185178.8|184836.8|185178.5|184836.5|3
1737502030000|2025-01-21 23:27:10|185178.4|184836.4|185185.7|184843.7|185185.8|184843.8|185178.4|184836.4|5
1737502040000|2025-01-21 23:27:20|185185.5|184843.5|185247|184905|185247.1|184905.1|185185.5|184843.5|4
1737502050000|2025-01-21 23:27:30|185246.7|184904.7|185182.9|184840.9|185247.1|184905.1|185182.9|184840.9|5
1737502060000|2025-01-21 23:27:40|185216.3|184874.3|185216.3|184874.3|185216.3|184874.3|185216|184874|3
1737502070000|2025-01-21 23:27:50|185235.4|184893.4|185235.5|184893.5|185235.5|184893.5|185235.3|184893.3|4
1737502080000|2025-01-21 23:28:00|185216.2|184874.2|185246.9|184904.9|185246.9|184904.9|185216.1|184874.1|4
1737502090000|2025-01-21 23:28:10|185246.4|184904.4|185246.9|184904.9|185247.1|184905.1|185246.4|184904.4|6
1737502100000|2025-01-21 23:28:20|185246.5|184904.5|185246.9|184904.9|185246.9|184904.9|185246.5|184904.5|2
1737502110000|2025-01-21 23:28:30|185215.8|184873.8|185182.3|184840.3|185215.8|184873.8|185182.3|184840.3|3
1737502120000|2025-01-21 23:28:40|185182.2|184840.2|185215.8|184873.8|185215.8|184873.8|185182.2|184840.2|2
1737502130000|2025-01-21 23:28:50|185234.1|184892.1|185182.3|184840.3|185234.1|184892.1|185182.2|184840.2|3
1737502140000|2025-01-21 23:29:00|185183.2|184841.2|185183.2|184841.2|185183.2|184841.2|185183.2|184841.2|1
1737502150000|2025-01-21 23:29:10|185182.9|184840.9|185182.8|184840.8|185182.9|184840.9|185182.8|184840.8|2
1737502160000|2025-01-21 23:29:20|185182.7|184840.7|185188.6|184846.6|185248.7|184906.7|185182.7|184840.7|5
1737502170000|2025-01-21 23:29:30|185189.3|184847.3|185183.9|184841.9|185189.3|184847.3|185183.7|184841.7|3
1737502180000|2025-01-21 23:29:40|185190.5|184848.5|185190.6|184848.6|185190.6|184848.6|185190.5|184848.5|2
1737502190000|2025-01-21 23:29:50|185190.9|184848.9|185180.6|184838.6|185190.9|184848.9|185180.6|184838.6|2
1737502210000|2025-01-21 23:30:10|185191.5|184849.5|185251.2|184909.2|185251.2|184909.2|185191.5|184849.5|3
1737502220000|2025-01-21 23:30:20|185251.1|184909.1|185185.7|184843.7|185251.1|184909.1|185185.7|184843.7|5
1737502230000|2025-01-21 23:30:30|185185.6|184843.6|185185.6|184843.6|185185.6|184843.6|185185.6|184843.6|1
1737502240000|2025-01-21 23:30:40|185185.7|184843.7|185185.9|184843.9|185185.9|184843.9|185185.7|184843.7|2
1737502250000|2025-01-21 23:30:50|185186.1|184844.1|185182.2|184840.2|185186.1|184844.1|185182.2|184840.2|3
1737502260000|2025-01-21 23:31:00|185182|184840|185256.8|184914.8|185256.8|184914.8|185182|184840|3
1737502270000|2025-01-21 23:31:10|185253.3|184911.3|185196.7|184854.7|185253.3|184911.3|185196.7|184854.7|4
1737502280000|2025-01-21 23:31:20|185196.6|184854.6|185196.7|184854.7|185196.7|184854.7|185183.4|184841.4|4
1737502290000|2025-01-21 23:31:30|185196.5|184854.5|185196.3|184854.3|185196.5|184854.5|185183.2|184841.2|5
1737502300000|2025-01-21 23:31:40|185196.1|184854.1|185189.8|184847.8|185196.1|184854.1|185189.8|184847.8|3
1737502310000|2025-01-21 23:31:50|185188.6|184846.6|185361|185019|185361|185019|185188.6|184846.6|8
1737502320000|2025-01-21 23:32:00|185443.9|185101.9|185409.9|185067.9|185443.9|185101.9|185409.9|185067.9|2
1737502330000|2025-01-21 23:32:10|185415.7|185073.7|185404.2|185062.2|185415.7|185073.7|185331.6|184989.6|9
1737502340000|2025-01-21 23:32:20|185357.4|185015.4|185357.4|185015.4|185357.4|185015.4|185357.2|185015.2|3
1737502350000|2025-01-21 23:32:30|185357.3|185015.3|185357.2|185015.2|185357.4|185015.4|185357.2|185015.2|5
1737502360000|2025-01-21 23:32:40|185357.4|185015.4|185318.6|184976.6|185357.4|185015.4|185318.1|184976.1|7
1737502370000|2025-01-21 23:32:50|185318.7|184976.7|185318.7|184976.7|185318.7|184976.7|185318.5|184976.5|6
1737502380000|2025-01-21 23:33:00|185318.6|184976.6|185410.2|185068.2|185410.2|185068.2|185318.6|184976.6|7
1737502390000|2025-01-21 23:33:10|185369.1|185027.1|185387.9|185045.9|185401.3|185059.3|185322.8|184980.8|9
1737502400000|2025-01-21 23:33:20|185350.4|185008.4|185385|185043|185409.7|185067.7|185300.5|184958.5|30
1737502410000|2025-01-21 23:33:30|185385.3|185043.3|185382.6|185040.6|185385.3|185043.3|185382.4|185040.4|5
1737502420000|2025-01-21 23:33:40|185347.2|185005.2|185422|185080|185445.9|185103.9|185296.3|184954.3|19
1737502430000|2025-01-21 23:33:50|185414.7|185072.7|185312.1|184970.1|185452.5|185110.5|185310.9|184968.9|11
1737502440000|2025-01-21 23:34:00|185312.5|184970.5|185401.9|185059.9|185401.9|185059.9|185311.7|184969.7|3
1737502450000|2025-01-21 23:34:10|185431.7|185089.7|185417.7|185075.7|185431.7|185089.7|185303.2|184961.2|12
1737502460000|2025-01-21 23:34:20|185394.7|185052.7|185416.2|185074.2|185416.2|185074.2|185336|184994|6
1737502470000|2025-01-21 23:34:30|185391.1|185049.1|185437.9|185095.9|185437.9|185095.9|185338.1|184996.1|6
1737502480000|2025-01-21 23:34:40|185397.2|185055.2|185411|185069|185444.4|185102.4|185302.2|184960.2|27
1737502490000|2025-01-21 23:34:50|185354.3|185012.3|185303.7|184961.7|185354.3|185012.3|185303.5|184961.5|5
1737502500000|2025-01-21 23:35:00|185304.7|184962.7|185438.8|185096.8|185438.8|185096.8|185302.3|184960.3|10
1737502510000|2025-01-21 23:35:10|185376.2|185034.2|185442.8|185100.8|185442.8|185100.8|185312|184970|6
1737502520000|2025-01-21 23:35:20|185390|185048|185378.2|185036.2|185390|185048|185341.1|184999.1|4
1737502530000|2025-01-21 23:35:30|185362.7|185020.7|185417.9|185075.9|185417.9|185075.9|185331.7|184989.7|5
1737502540000|2025-01-21 23:35:40|185368|185026|185396.9|185054.9|185396.9|185054.9|185321.5|184979.5|5
1737502550000|2025-01-21 23:35:50|185380.4|185038.4|185339.4|184997.4|185417.8|185075.8|185326.4|184984.4|5
1737502560000|2025-01-21 23:36:00|185347.4|185005.4|185359.7|185017.7|185384.6|185042.6|185308.3|184966.3|14
1737502570000|2025-01-21 23:36:10|185422.9|185080.9|185315.1|184973.1|185422.9|185080.9|185296|184954|18
1737502580000|2025-01-21 23:36:20|185299.5|184957.5|185398.7|185056.7|185398.7|185056.7|185299.5|184957.5|16
1737502590000|2025-01-21 23:36:30|185415|185073|185410|185068|185438|185096|185298.5|184956.5|13
1737502600000|2025-01-21 23:36:40|185393.5|185051.5|185421.6|185079.6|185421.6|185079.6|185318|184976|6
1737502610000|2025-01-21 23:36:50|185389.4|185047.4|185408.3|185066.3|185408.3|185066.3|185313.9|184971.9|4
1737502620000|2025-01-21 23:37:00|185368.6|185026.6|185337.8|184995.8|185382.3|185040.3|185298.7|184956.7|16
1737502630000|2025-01-21 23:37:10|185303.3|184961.3|185366.1|185024.1|185380.1|185038.1|185290.3|184948.3|29
1737502640000|2025-01-21 23:37:20|185326.3|184984.3|185472.2|185130.2|185472.2|185130.2|185269.1|184927.1|21
1737502650000|2025-01-21 23:37:30|185380|185038|185453.3|185111.3|185453.3|185111.3|185291.3|184949.3|25
1737502660000|2025-01-21 23:37:40|185382|185040|185444.4|185102.4|185444.4|185102.4|185304.5|184962.5|15
1737502670000|2025-01-21 23:37:50|185375.1|185033.1|185356.7|185014.7|185398|185056|185301.9|184959.9|23
1737502680000|2025-01-21 23:38:00|185354.3|185012.3|185439.5|185097.5|185439.5|185097.5|185284.9|184942.9|13
1737502690000|2025-01-21 23:38:10|185423.2|185081.2|185445.6|185103.6|185445.6|185103.6|185330.2|184988.2|6
1737502700000|2025-01-21 23:38:20|185385.3|185043.3|185318|184976|185447.3|185105.3|185318|184976|15
1737502710000|2025-01-21 23:38:30|185447.5|185105.5|185440.5|185098.5|185448|185106|185321.3|184979.3|13
1737502720000|2025-01-21 23:38:40|185405|185063|185426.5|185084.5|185426.5|185084.5|185326.4|184984.4|4
1737502730000|2025-01-21 23:38:50|185420.5|185078.5|185409.3|185067.3|185420.5|185078.5|185328.5|184986.5|5
1737502740000|2025-01-21 23:39:00|185422.6|185080.6|185416.5|185074.5|185422.6|185080.6|185309.6|184967.6|5
1737502750000|2025-01-21 23:39:10|185401.2|185059.2|185407.2|185065.2|185409|185067|185316.8|184974.8|12
1737502760000|2025-01-21 23:39:20|185370|185028|185378.2|185036.2|185462.2|185120.2|185341.6|184999.6|15
1737502770000|2025-01-21 23:39:30|185440.8|185098.8|185408.8|185066.8|185440.8|185098.8|185335.2|184993.2|10
1737502780000|2025-01-21 23:39:40|185409.1|185067.1|185400.1|185058.1|185470.2|185128.2|185306.3|184964.3|26
1737502790000|2025-01-21 23:39:50|185400.3|185058.3|185400.7|185058.7|185401.9|185059.9|185400.2|185058.2|7
1737502800000|2025-01-21 23:40:00|185400.9|185058.9|185376.9|185034.9|185457.8|185115.8|185307.7|184965.7|9
1737502810000|2025-01-21 23:40:10|185371.1|185029.1|185428.8|185086.8|185459.4|185117.4|185306.8|184964.8|37
1737502820000|2025-01-21 23:40:20|185412.3|185070.3|185346.4|185004.4|185459.5|185117.5|185303.5|184961.5|34
1737502830000|2025-01-21 23:40:30|185326.6|184984.6|185545|185203|185545|185203|185304.4|184962.4|17
1737502840000|2025-01-21 23:40:40|185522.4|185180.4|185376.1|185034.1|185522.4|185180.4|185376.1|185034.1|9
1737502850000|2025-01-21 23:40:50|185376.6|185034.6|185438.3|185096.3|185637.8|185295.8|185376.6|185034.6|13
1737502860000|2025-01-21 23:41:00|185442.2|185100.2|185441.5|185099.5|185606.8|185264.8|185441.5|185099.5|30
1737502870000|2025-01-21 23:41:10|185591.2|185249.2|185566.9|185224.9|185591.2|185249.2|185423.9|185081.9|37
1737502880000|2025-01-21 23:41:20|185540.9|185198.9|185565.8|185223.8|185591.8|185249.8|185418.2|185076.2|29
1737502890000|2025-01-21 23:41:30|185566|185224|185434.5|185092.5|185566|185224|185434.5|185092.5|10
1737502900000|2025-01-21 23:41:40|185580.5|185238.5|185576|185234|185644|185302|185415.9|185073.9|34
1737502910000|2025-01-21 23:41:50|185529|185187|185561.4|185219.4|185561.4|185219.4|185529|185187|2
1737502920000|2025-01-21 23:42:00|185529|185187|185440.6|185098.6|185661.9|185319.9|185415.8|185073.8|33
1737502930000|2025-01-21 23:42:10|185594.9|185252.9|185511.8|185169.8|185594.9|185252.9|185430.6|185088.6|30
1737502940000|2025-01-21 23:42:20|185415.4|185073.4|185514.8|185172.8|185607|185265|185415.4|185073.4|13
1737502950000|2025-01-21 23:42:30|185514.2|185172.2|185425.1|185083.1|185536.4|185194.4|185425.1|185083.1|8
1737502960000|2025-01-21 23:42:40|185606.5|185264.5|185530.3|185188.3|185670.5|185328.5|185425.1|185083.1|22
1737502970000|2025-01-21 23:42:50|185546.9|185204.9|185577.4|185235.4|185636.7|185294.7|185429.6|185087.6|20
1737502980000|2025-01-21 23:43:00|185537.4|185195.4|185506.5|185164.5|185691.9|185349.9|185429.5|185087.5|14
1737502990000|2025-01-21 23:43:10|185490|185148|185490.3|185148.3|185569.7|185227.7|185422.2|185080.2|18
1737503000000|2025-01-21 23:43:20|185532.2|185190.2|185441.8|185099.8|185559.6|185217.6|185413.4|185071.4|16
1737503010000|2025-01-21 23:43:30|185563.1|185221.1|185535.3|185193.3|185695|185353|185417.7|185075.7|35
1737503020000|2025-01-21 23:43:40|185489.6|185147.6|185578.7|185236.7|185591.2|185249.2|185421|185079|26
1737503030000|2025-01-21 23:43:50|185519|185177|185530.9|185188.9|185530.9|185188.9|185519|185177|3
1737503040000|2025-01-21 23:44:00|185531|185189|185483.7|185141.7|185628.1|185286.1|185418|185076|22
1737503050000|2025-01-21 23:44:10|185457.7|185115.7|185443.8|185101.8|185688.4|185346.4|185427.2|185085.2|36
1737503060000|2025-01-21 23:44:20|185497.2|185155.2|185639.1|185297.1|185699.7|185357.7|185429|185087|31
1737503070000|2025-01-21 23:44:30|185569.5|185227.5|185553.1|185211.1|185707.9|185365.9|185422.3|185080.3|33
1737503080000|2025-01-21 23:44:40|185584.4|185242.4|185643.6|185301.6|185695.7|185353.7|185418.5|185076.5|36
1737503090000|2025-01-21 23:44:50|185631.9|185289.9|185539.2|185197.2|185660.1|185318.1|185430.1|185088.1|36
1737503100000|2025-01-21 23:45:00|185475.6|185133.6|185549.9|185207.9|185697.9|185355.9|185434.7|185092.7|36
1737503110000|2025-01-21 23:45:10|185451.9|185109.9|185612.7|185270.7|185691.3|185349.3|185437.3|185095.3|33
1737503120000|2025-01-21 23:45:20|185570.3|185228.3|185524.8|185182.8|185700.4|185358.4|185438|185096|34
1737503130000|2025-01-21 23:45:30|185504.1|185162.1|185586.8|185244.8|185726|185384|185435.9|185093.9|39
1737503140000|2025-01-21 23:45:40|185463.6|185121.6|185469.1|185127.1|185699.9|185357.9|185442|185100|31
1737503150000|2025-01-21 23:45:50|185454.1|185112.1|185638.1|185296.1|185699.6|185357.6|185448.6|185106.6|33
1737503160000|2025-01-21 23:46:00|185601.6|185259.6|185482|185140|185701.5|185359.5|185448.6|185106.6|32
1737503170000|2025-01-21 23:46:10|185457|185115|185451.9|185109.9|185695.2|185353.2|185421.9|185079.9|34
1737503180000|2025-01-21 23:46:20|185596.5|185254.5|185549.6|185207.6|185681.7|185339.7|185434.2|185092.2|35
1737503190000|2025-01-21 23:46:30|185541|185199|185569.9|185227.9|185705.9|185363.9|185427.3|185085.3|31
1737503200000|2025-01-21 23:46:40|185571|185229|185471|185129|185649.9|185307.9|185378.1|185036.1|31
1737503210000|2025-01-21 23:46:50|185463.3|185121.3|185352.1|185010.1|185633.6|185291.6|185352.1|185010.1|25
1737503220000|2025-01-21 23:47:00|185362.9|185020.9|185362.9|185020.9|185362.9|185020.9|185362.9|185020.9|1
1737503240000|2025-01-21 23:47:20|185386.6|185044.6|185376.5|185034.5|185386.6|185044.6|185333.5|184991.5|3
1737503250000|2025-01-21 23:47:30|185459.9|185117.9|185459.9|185117.9|185459.9|185117.9|185459.9|185117.9|1
1737503260000|2025-01-21 23:47:40|185458.7|185116.7|185458.7|185116.7|185458.7|185116.7|185458.7|185116.7|1
1737503270000|2025-01-21 23:47:50|185457.6|185115.6|185360.4|185018.4|185457.6|185115.6|185360.4|185018.4|4
1737503280000|2025-01-21 23:48:00|185346.9|185004.9|185367.4|185025.4|185540.1|185198.1|185346.9|185004.9|9
1737503290000|2025-01-21 23:48:10|185367.6|185025.6|185367.4|185025.4|185367.6|185025.6|185367.4|185025.4|2
1737503310000|2025-01-21 23:48:30|185367.5|185025.5|185400.2|185058.2|185400.2|185058.2|185367.4|185025.4|3
1737503320000|2025-01-21 23:48:40|185400.1|185058.1|185400.2|185058.2|185400.2|185058.2|185400.1|185058.1|2
1737503330000|2025-01-21 23:48:50|185399.6|185057.6|185397.4|185055.4|185401|185059|185397.4|185055.4|5
1737503340000|2025-01-21 23:49:00|185393.3|185051.3|185343.7|185001.7|185393.3|185051.3|185343.7|185001.7|2
1737503350000|2025-01-21 23:49:10|185343.9|185001.9|185343.9|185001.9|185343.9|185001.9|185343.9|185001.9|1
1737503360000|2025-01-21 23:49:20|185343.8|185001.8|185314|184972|185343.8|185001.8|185314|184972|2
1737503370000|2025-01-21 23:49:30|185315|184973|185277.5|184935.5|185315|184973|185277.5|184935.5|2
1737503380000|2025-01-21 23:49:40|185278.2|184936.2|185400.2|185058.2|185400.2|185058.2|185278.2|184936.2|4
1737503390000|2025-01-21 23:49:50|185400.4|185058.4|185392.8|185050.8|185400.4|185058.4|185389|185047|4
1737503400000|2025-01-21 23:50:00|185393.4|185051.4|185343.2|185001.2|185393.4|185051.4|185343.2|185001.2|3
1737503410000|2025-01-21 23:50:10|185343.4|185001.4|185305.7|184963.7|185343.4|185001.4|185305.6|184963.6|3
1737503420000|2025-01-21 23:50:20|185317.1|184975.1|185317.1|184975.1|185317.1|184975.1|185317.1|184975.1|1
1737503430000|2025-01-21 23:50:30|185318.5|184976.5|185393.9|185051.9|185517|185175|185318.5|184976.5|14
1737503440000|2025-01-21 23:50:40|185514.8|185172.8|185480.9|185138.9|185532|185190|185396.9|185054.9|30
1737503450000|2025-01-21 23:50:50|185417.9|185075.9|185442.6|185100.6|185514.1|185172.1|185387.5|185045.5|29
1737503460000|2025-01-21 23:51:00|185402.4|185060.4|185375.2|185033.2|185517.5|185175.5|185375.2|185033.2|17
1737503470000|2025-01-21 23:51:10|185375.7|185033.7|185349|185007|185376.8|185034.8|185349|185007|6
1737503480000|2025-01-21 23:51:20|185348.9|185006.9|185348.6|185006.6|185349.8|185007.8|185348.6|185006.6|3
1737503490000|2025-01-21 23:51:30|185329.3|184987.3|185377.5|185035.5|185430.9|185088.9|185329.3|184987.3|30
1737503500000|2025-01-21 23:51:40|185426.7|185084.7|185449|185107|185449|185107|185354.5|185012.5|27
1737503510000|2025-01-21 23:51:50|185448.9|185106.9|185420.4|185078.4|185464.9|185122.9|185354.6|185012.6|27
1737503520000|2025-01-21 23:52:00|185420.2|185078.2|185433.6|185091.6|185433.6|185091.6|185360.7|185018.7|32
1737503530000|2025-01-21 23:52:10|185433.5|185091.5|185362.2|185020.2|185433.5|185091.5|185362.2|185020.2|11
1737503540000|2025-01-21 23:52:20|185380|185038|185461.1|185119.1|185461.1|185119.1|185361.7|185019.7|18
1737503550000|2025-01-21 23:52:30|185460.9|185118.9|185405.8|185063.8|185461.1|185119.1|185347.9|185005.9|24
1737503560000|2025-01-21 23:52:40|185384.3|185042.3|185362.3|185020.3|185443.8|185101.8|185358.4|185016.4|30
1737503570000|2025-01-21 23:52:50|185369.6|185027.6|185368.4|185026.4|185434.1|185092.1|185356.3|185014.3|30
1737503580000|2025-01-21 23:53:00|185417.4|185075.4|185368.5|185026.5|185457.2|185115.2|185349.8|185007.8|30
1737503590000|2025-01-21 23:53:10|185400.4|185058.4|185365.5|185023.5|185449.5|185107.5|185333|184991|33
1737503600000|2025-01-21 23:53:20|185348.3|185006.3|185420.2|185078.2|185420.2|185078.2|185348.3|185006.3|34
1737503610000|2025-01-21 23:53:30|185422.9|185080.9|185404.6|185062.6|185446.6|185104.6|185352|185010|30
1737503620000|2025-01-21 23:53:40|185387.9|185045.9|185409.6|185067.6|185427.7|185085.7|185349.9|185007.9|18
1737503630000|2025-01-21 23:53:50|185409.7|185067.7|185416.5|185074.5|185416.5|185074.5|185352.5|185010.5|8
1737503640000|2025-01-21 23:54:00|185392.3|185050.3|185393.5|185051.5|185421|185079|185349|185007|23
1737503650000|2025-01-21 23:54:10|185383.5|185041.5|185413.5|185071.5|185423.3|185081.3|185346.4|185004.4|29
1737503670000|2025-01-21 23:54:30|185413.6|185071.6|185394.7|185052.7|185418.9|185076.9|185364.4|185022.4|7
1737503680000|2025-01-21 23:54:40|185384.7|185042.7|185416.1|185074.1|185450.1|185108.1|185346.4|185004.4|34
1737503690000|2025-01-21 23:54:50|185413.4|185071.4|185368.7|185026.7|185442.9|185100.9|185368.7|185026.7|11
1737503700000|2025-01-21 23:55:00|185455.2|185113.2|185411.7|185069.7|185455.2|185113.2|185349.2|185007.2|30
1737503710000|2025-01-21 23:55:10|185411.4|185069.4|185420.2|185078.2|185450.2|185108.2|185344.3|185002.3|29
1737503720000|2025-01-21 23:55:20|185420.4|185078.4|185412.6|185070.6|185440.3|185098.3|185352|185010|16
1737503730000|2025-01-21 23:55:30|185412.8|185070.8|185407|185065|185417.5|185075.5|185350|185008|13
1737503740000|2025-01-21 23:55:40|185382.8|185040.8|185414.2|185072.2|185420.8|185078.8|185352|185010|12
1737503750000|2025-01-21 23:55:50|185399.2|185057.2|185430.2|185088.2|185441.5|185099.5|185351.8|185009.8|23
1737503760000|2025-01-21 23:56:00|185430.5|185088.5|185387.8|185045.8|185430.5|185088.5|185362.2|185020.2|10
1737503770000|2025-01-21 23:56:10|185377.8|185035.8|185390.5|185048.5|185419.6|185077.6|185344.2|185002.2|23
1737503780000|2025-01-21 23:56:20|185416.4|185074.4|185421.7|185079.7|185444.6|185102.6|185358|185016|19
1737503790000|2025-01-21 23:56:30|185422|185080|185419.9|185077.9|185440.9|185098.9|185351.8|185009.8|27
1737503800000|2025-01-21 23:56:40|185419.2|185077.2|185386.9|185044.9|185422.8|185080.8|185356.1|185014.1|19
1737503810000|2025-01-21 23:56:50|185373.2|185031.2|185417.6|185075.6|185424.3|185082.3|185353.4|185011.4|6
1737503820000|2025-01-21 23:57:00|185402.6|185060.6|185446.2|185104.2|185446.2|185104.2|185356.1|185014.1|22
1737503830000|2025-01-21 23:57:10|185424.2|185082.2|185410|185068|185424.3|185082.3|185355.9|185013.9|23
1737503840000|2025-01-21 23:57:20|185398.3|185056.3|185409.1|185067.1|185426.5|185084.5|185353.2|185011.2|24
1737503850000|2025-01-21 23:57:30|185409.5|185067.5|185395.8|185053.8|185419.9|185077.9|185341.3|184999.3|11
1737503860000|2025-01-21 23:57:40|185385.8|185043.8|185360.1|185018.1|185435.6|185093.6|185348.4|185006.4|31
1737503870000|2025-01-21 23:57:50|185394.3|185052.3|185428.6|185086.6|185434.4|185092.4|185351.1|185009.1|18
1737503880000|2025-01-21 23:58:00|185427.1|185085.1|185410.4|185068.4|185427.1|185085.1|185350.4|185008.4|29
1737503890000|2025-01-21 23:58:10|185400.4|185058.4|185418.6|185076.6|185425.2|185083.2|185350.4|185008.4|17
1737503900000|2025-01-21 23:58:20|185415.2|185073.2|185419.6|185077.6|185445.7|185103.7|185353.2|185011.2|14
1737503910000|2025-01-21 23:58:30|185395|185053|185424.3|185082.3|185444.4|185102.4|185353.4|185011.4|30
1737503920000|2025-01-21 23:58:40|185409.3|185067.3|185444.9|185102.9|185444.9|185102.9|185356|185014|19
1737503930000|2025-01-21 23:58:50|185440.2|185098.2|185426.9|185084.9|185440.2|185098.2|185350.4|185008.4|26
1737503940000|2025-01-21 23:59:00|185400.1|185058.1|185390.4|185048.4|185446|185104|185360.1|185018.1|38
1737503950000|2025-01-21 23:59:10|185364.7|185022.7|185451.3|185109.3|185451.3|185109.3|185362.2|185020.2|36
1737503960000|2025-01-21 23:59:20|185430.4|185088.4|185385.5|185043.5|185430.4|185088.4|185385.5|185043.5|7
1737503970000|2025-01-21 23:59:30|185362.2|185020.2|185363.8|185021.8|185433.7|185091.7|185362.2|185020.2|7
1737503980000|2025-01-21 23:59:40|185425.3|185083.3|185419.5|185077.5|185425.3|185083.3|185360.3|185018.3|15
1737503990000|2025-01-21 23:59:50|185419.4|185077.4|185412.9|185070.9|185419.4|185077.4|185412.6|185070.6|4
1737504000000|2025-01-22 00:00:00|185403|185061|185411.4|185069.4|185448.9|185106.9|185347.6|185005.6|37
1737504010000|2025-01-22 00:00:10|185412.6|185070.6|185317.6|184975.6|185472.8|185130.8|185314.9|184972.9|32
1737504020000|2025-01-22 00:00:20|185316.7|184974.7|185363.2|185021.2|185363.2|185021.2|185308.8|184966.8|19
1737504030000|2025-01-22 00:00:30|185364.7|185022.7|185393.1|185051.1|185489.4|185147.4|185355.9|185013.9|13
1737504040000|2025-01-22 00:00:40|185392|185050|185365.5|185023.5|185392.2|185050.2|185365.5|185023.5|8
1737504050000|2025-01-22 00:00:50|185363.4|185021.4|185343.5|185001.5|185363.5|185021.5|185343.5|185001.5|4
1737504060000|2025-01-22 00:01:00|185358.8|185016.8|185359.3|185017.3|185362.4|185020.4|185341.6|184999.6|8
1737504070000|2025-01-22 00:01:10|185360.2|185018.2|185369.5|185027.5|185370|185028|185358.5|185016.5|14
1737504080000|2025-01-22 00:01:20|185369.7|185027.7|185307.1|184965.1|185369.8|185027.8|185305.4|184963.4|9
1737504090000|2025-01-22 00:01:30|185308.9|184966.9|185329.7|184987.7|185329.7|184987.7|185303.5|184961.5|11
1737504100000|2025-01-22 00:01:40|185329|184987|185338.9|184996.9|185351.5|185009.5|185329|184987|7
1737504110000|2025-01-22 00:01:50|185361.9|185019.9|185319.4|184977.4|185362.7|185020.7|185318.7|184976.7|8
1737504120000|2025-01-22 00:02:00|185331.2|184989.2|185290.7|184964|185332.1|184990.1|185290.7|184964|5
1737504130000|2025-01-22 00:02:10|185290.4|184963.4|185367.7|185025.7|185368.1|185026.1|185290.1|184963.4|9
1737504140000|2025-01-22 00:02:20|185386.6|185044.6|185308.1|184966.1|185387.8|185045.8|185308.1|184966.1|8
1737504150000|2025-01-22 00:02:30|185307.6|184965.6|185304|184962|185307.6|184965.6|185304|184962|6
1737504160000|2025-01-22 00:02:40|185297.2|184955.2|185297.9|184955.9|185297.9|184955.9|185297.2|184955.2|4
1737504170000|2025-01-22 00:02:50|185298.4|184956.4|185297.9|184955.9|185298.4|184956.4|185297.9|184955.9|4
1737504180000|2025-01-22 00:03:00|185298|184956|185296.4|184954.4|185298|184956|185296.4|184954.4|6
1737504190000|2025-01-22 00:03:10|185296.5|184954.5|185301.6|184959.6|185301.9|184959.9|185296.5|184954.5|9
1737504200000|2025-01-22 00:03:20|185302.2|184960.2|185303.3|184961.3|185303.5|184961.5|185301.6|184959.6|4
1737504210000|2025-01-22 00:03:30|185302|184960|185295.7|184953.7|185302.1|184960.1|185293.6|184951.6|5
1737504220000|2025-01-22 00:03:40|185295.9|184953.9|185295.6|184953.6|185295.9|184953.9|185295.5|184953.5|7
1737504230000|2025-01-22 00:03:50|185295.7|184953.7|185288.1|184956.8|185295.7|184956.8|185288.1|184953.5|6
1737504240000|2025-01-22 00:04:00|185295.5|184953.5|185289|184947|185295.8|184953.8|185289|184947|5
1737504250000|2025-01-22 00:04:10|185288.1|184946.1|185287.7|184945.7|185288.1|184946.1|185285.6|184943.6|8
1737504260000|2025-01-22 00:04:20|185288.1|184946.1|185291.8|184949.8|185291.8|184949.8|185285.5|184943.5|5
1737504270000|2025-01-22 00:04:30|185291.9|184949.9|185291.5|184949.5|185293.8|184951.8|185291.5|184949.5|7
1737504280000|2025-01-22 00:04:40|185291.6|184949.6|185291.3|184949.3|185291.6|184949.6|185291.3|184949.3|6
1737504290000|2025-01-22 00:04:50|185291.5|184949.5|185291.3|184949.3|185291.5|184949.5|185291.3|184949.3|3
1737504300000|2025-01-22 00:05:00|185287.3|184945.3|185289.4|184947.4|185289.4|184947.4|185287.3|184945.3|6
1737504310000|2025-01-22 00:05:10|185290.1|184948.1|185289.7|184947.7|185290.1|184948.1|185289.7|184947.7|7
1737504320000|2025-01-22 00:05:20|185289.9|184947.9|185293.2|184951.2|185293.3|184951.3|185289.7|184947.7|8
1737504330000|2025-01-22 00:05:30|185292.9|184950.9|185290.6|184948.6|185293.1|184951.1|185290.6|184948.6|8
1737504340000|2025-01-22 00:05:40|185272.4|184966.1|185272.2|184966.5|185272.4|184966.5|185272.2|184966.1|4
1737504350000|2025-01-22 00:05:50|185272|184966.7|185287.4|184945.4|185287.4|184966.9|185271.8|184945.2|5
1737504360000|2025-01-22 00:06:00|185287.3|184945.3|185288.5|184946.5|185288.7|184946.7|185286.8|184944.8|8
1737504370000|2025-01-22 00:06:10|185288.8|184946.8|185263.5|184980.6|185292.1|184980.6|185263.5|184946.5|4
1737504380000|2025-01-22 00:06:20|185263.3|184980.7|185291.1|184949.5|185291.3|184980.8|185263.3|184949|9
1737504390000|2025-01-22 00:06:30|185291|184949.6|185289.7|184947.7|185291|184949.6|185289.7|184947.7|3
1737504400000|2025-01-22 00:06:40|185289.8|184947.8|185289.8|184947.8|185289.8|184947.8|185289.2|184947.2|5
1737504410000|2025-01-22 00:06:50|185286.1|184944.1|185211.7|184907.7|185286.1|184944.1|185211.7|184905.8|9
1737504420000|2025-01-22 00:07:00|185226.6|184916.1|185208.9|184912.2|185226.6|184921.3|185208.9|184912.2|17
1737504430000|2025-01-22 00:07:10|185208.5|184912.8|185225.3|184903.2|185226.7|184913.8|185207.3|184901.6|12
1737504440000|2025-01-22 00:07:20|185223.3|184906|185235.6|184893.6|185235.9|184907.1|185222.4|184893.6|10
1737504450000|2025-01-22 00:07:30|185235.9|184893.9|185235.9|184893.9|185235.9|184893.9|185235.9|184893.9|1
1737504460000|2025-01-22 00:07:40|185235.8|184893.8|185224.1|184890.5|185235.9|184893.9|185224.1|184890.4|6
1737504470000|2025-01-22 00:07:50|185192.2|184911.1|185212.5|184904.6|185212.7|184913.3|185189.3|184904.4|11
1737504480000|2025-01-22 00:08:00|185213.9|184905.8|185213.4|184903.9|185213.9|184905.8|185210.7|184902.3|12
1737504490000|2025-01-22 00:08:10|185213.6|184903.7|185213.4|184903.7|185213.6|184903.9|185213.2|184903.7|4
1737504500000|2025-01-22 00:08:20|185213.5|184903.6|185232.1|184890.1|185234.9|184903.6|185213.5|184889.9|14
1737504510000|2025-01-22 00:08:30|185231.8|184889.8|185232.5|184890.5|185233.2|184891.2|185231.8|184889.8|9
1737504520000|2025-01-22 00:08:40|185216.3|184889.2|185187.4|184909.9|185219.3|184909.9|185187.4|184888.8|19
1737504530000|2025-01-22 00:08:50|185187.1|184909.7|185185.9|184910.6|185187.1|184910.6|185185.9|184909.7|11
1737504540000|2025-01-22 00:09:00|185209.5|184902.7|185203.1|184885.7|185214.8|184903.1|185194.4|184872.3|20
1737504550000|2025-01-22 00:09:10|185198.9|184892.1|185216.6|184874.6|185216.7|184892.1|185198.9|184874.6|6
1737504560000|2025-01-22 00:09:20|185216.9|184874.9|185216.9|184874.9|185216.9|184874.9|185216.9|184874.9|1
1737504570000|2025-01-22 00:09:30|185215.9|184873.9|185193.8|184893.2|185215.9|184893.2|185193.1|184873.9|7
1737504580000|2025-01-22 00:09:40|185178.5|184911|185178.6|184910.9|185179.4|184911|185178.5|184910.9|7
1737504590000|2025-01-22 00:09:50|185179.4|184907.9|185178.7|184910.8|185182.3|184910.9|185178.6|184907.9|5
1737504600000|2025-01-22 00:10:00|185199.6|184891.7|185197.7|184892.2|185206.9|184892.2|185196.1|184885.3|16
1737504610000|2025-01-22 00:10:10|185198.1|184873.4|185215.9|184873.9|185216.4|184874.4|185198.1|184873.4|6
1737504620000|2025-01-22 00:10:20|185215.1|184873.1|185125.4|184802.2|185216.6|184874.6|185124.8|184802.2|15
1737504630000|2025-01-22 00:10:30|185130.6|184816.4|185130.6|184804.7|185145.9|184818.9|185125.6|184798.7|19
1737504640000|2025-01-22 00:10:40|185129.8|184805.4|185122.5|184813.8|185136.7|184813.8|185117.4|184794.7|20
1737504650000|2025-01-22 00:10:50|185121.9|184814|185128.1|184801.9|185138.3|184816.8|185115.7|184795|22
1737504660000|2025-01-22 00:11:00|185124.5|184811.3|185117.1|184823.3|185148.8|184823.3|185116.9|184797.2|20
1737504670000|2025-01-22 00:11:10|185117.8|184819|185108.2|184830.3|185117.8|184831.1|185108.2|184819|24
1737504680000|2025-01-22 00:11:20|185107.3|184831.1|185106.3|184830.8|185108.1|184831.1|185105.9|184829.1|13
1737504690000|2025-01-22 00:11:30|185105.9|184831.2|185129|184814.7|185132.8|184831.2|185105.9|184814.2|10
1737504700000|2025-01-22 00:11:40|185129.7|184815.4|185133.9|184810.9|185138.8|184818|185129.7|184810.9|16
1737504710000|2025-01-22 00:11:50|185134.5|184811.9|185132.5|184812.7|185134.5|184812.7|185132.5|184810.5|9
1737504720000|2025-01-22 00:12:00|185112.2|184826.4|185113.2|184826.4|185113.2|184827.7|185111.8|184826.4|10
1737504730000|2025-01-22 00:12:10|185105.1|184832.5|185108.4|184822.9|185130.4|184832.7|185104.7|184795.7|12
1737504740000|2025-01-22 00:12:20|185107.1|184828.7|185107.2|184829|185132.5|184831.5|185104.8|184798.3|13
1737504750000|2025-01-22 00:12:30|185131|184812.6|185138.9|184796.9|185138.9|184820.5|185126.6|184790.9|15
1737504760000|2025-01-22 00:12:40|185144.1|184802.1|185134.7|184814.7|185144.1|184815.2|185134.7|184802.1|9
1737504770000|2025-01-22 00:12:50|185144.6|184814.2|185113.9|184827.1|185146.4|184827.8|185113.9|184802.3|18
1737504780000|2025-01-22 00:13:00|185115.8|184827.8|185126.7|184809.5|185135.3|184828.1|185115.8|184795.9|15
1737504790000|2025-01-22 00:13:10|185121.5|184814.7|185117.6|184815.4|185132.8|184835.3|185104.9|184799.6|13
1737504800000|2025-01-22 00:13:20|185107.8|184825.9|185140.6|184798.6|185140.9|184834.5|185104|184798.6|16
1737504810000|2025-01-22 00:13:30|185141.1|184799.1|185127.6|184825.8|185147.7|184825.8|185127.6|184798.9|13
1737504820000|2025-01-22 00:13:40|185126.9|184825.1|185134.3|184817.1|185135.1|184825.1|185126.9|184817.1|14
1737504830000|2025-01-22 00:13:50|185114|184829.6|185118.2|184814.5|185118.2|184829.6|185112.7|184814.5|15
1737504840000|2025-01-22 00:14:00|185135|184801.6|185113.1|184827.4|185137.3|184827.4|185113.1|184801.1|23
1737504850000|2025-01-22 00:14:10|185112.8|184827|185106.7|184826.3|185135.6|184835.3|185104.5|184796.1|19
1737504860000|2025-01-22 00:14:20|185125.6|184817.6|185125.3|184818.6|185126.1|184818.7|185125.3|184817.3|4
1737504870000|2025-01-22 00:14:30|185124.7|184819.2|185131.7|184809.7|185131.7|184819.4|185124.2|184809.7|12
1737504880000|2025-01-22 00:14:40|185131.1|184809.2|185111.8|184826.7|185131.1|184826.7|185111.8|184809.2|10
1737504890000|2025-01-22 00:14:50|185112.4|184826.1|185112.3|184826.5|185112.6|184826.9|185112.3|184825.2|11
1737504900000|2025-01-22 00:15:00|185112|184826.9|185105.7|184831|185113|184832.2|185104.8|184825.2|9
1737504910000|2025-01-22 00:15:10|185126.4|184830.9|185126.4|184815.4|185126.4|184830.9|185126.4|184815.4|2
1737504920000|2025-01-22 00:15:20|185126.9|184815.1|185125.5|184817.2|185126.9|184817.2|185125.5|184815.1|7
1737504930000|2025-01-22 00:15:30|185125.3|184815.9|185131.9|184812.6|185132.5|184815.9|185125.3|184811.9|5
1737504940000|2025-01-22 00:15:40|185112.8|184827.3|185112.7|184827.1|185113|184827.3|185112.7|184826|8
1737504950000|2025-01-22 00:15:50|185112.4|184827.4|185112.8|184827.7|185112.8|184827.7|185112.1|184827.4|4
1737504960000|2025-01-22 00:16:00|185112.4|184828.7|185105.4|184835.3|185113.6|184835.3|185105.4|184828.7|10
1737504970000|2025-01-22 00:16:10|185126|184821|185127.1|184823.5|185127.1|184823.5|185126|184819.6|7
1737504980000|2025-01-22 00:16:20|185126.6|184822.2|185128.4|184822.2|185128.4|184823.4|185126.6|184822.2|4
1737504990000|2025-01-22 00:16:30|185128.1|184822.4|185114.1|184828.9|185128.1|184836.3|185106.9|184822.4|9
1737505000000|2025-01-22 00:16:40|185113.9|184829.1|185113.6|184829.1|185114.2|184829.4|185113.6|184828.7|11
1737505010000|2025-01-22 00:16:50|185113.9|184828.4|185113.2|184829.3|185113.9|184829.6|185113|184827.7|10
1737505020000|2025-01-22 00:17:00|185113.6|184830|185124.9|184820.7|185124.9|184830|185113.3|184820.7|4
1737505030000|2025-01-22 00:17:10|185124.1|184821.6|185125.6|184824.8|185125.6|184824.8|185124.1|184821.6|8
1737505040000|2025-01-22 00:17:20|185125|184823.4|185126|184823.2|185126.1|184824.1|185125|184823.1|11
1737505050000|2025-01-22 00:17:30|185125.3|184837.3|185114|184831.2|185125.3|184838.1|185105.7|184830.9|10
1737505060000|2025-01-22 00:17:40|185114.1|184831.1|185113.9|184830.9|185114.4|184832.1|185113.9|184830.8|9
1737505070000|2025-01-22 00:17:50|185113.6|184830.6|185114.1|184831.5|185114.3|184831.9|185113.6|184829.9|10
1737505080000|2025-01-22 00:18:00|185132.9|184831.8|185126.2|184827.9|185133.6|184832.1|185126.2|184817.9|16
1737505090000|2025-01-22 00:18:10|185126.8|184828.6|185126.7|184826.2|185126.8|184829.6|185126|184825.6|9
1737505100000|2025-01-22 00:18:20|185125.8|184826.8|185104.3|184836.8|185125.8|184836.8|185103.5|184820.2|13
1737505110000|2025-01-22 00:18:30|185104.7|184836.4|185113.1|184831.2|185113.1|184838.2|185104.2|184830.5|14
1737505120000|2025-01-22 00:18:40|185113.2|184831.1|185112.7|184831|185113.2|184831.1|185112.3|184830.6|8
1737505130000|2025-01-22 00:18:50|185113|184831.3|185131.6|184817.1|185131.7|184831.3|185113|184817.1|5
1737505140000|2025-01-22 00:19:00|185131.4|184817.5|185122.9|184824.7|185131.4|184826|185122.9|184817.5|11
1737505150000|2025-01-22 00:19:10|185123.2|184825.4|185122.4|184825.1|185123.8|184827.1|185122.4|184823.8|11
1737505160000|2025-01-22 00:19:20|185103.9|184838.4|185104.2|184836.9|185104.5|184838.4|185103.9|184835.8|8
1737505170000|2025-01-22 00:19:30|185112.5|184836.1|185113|184830.3|185113|184836.5|185112.5|184829.7|4
1737505180000|2025-01-22 00:19:40|185113.1|184829.3|185113.1|184828.5|185113.1|184829.3|185113.1|184828.5|4
1737505190000|2025-01-22 00:19:50|185131.6|184813.5|185131.5|184814|185131.6|184815|185131.5|184813.5|4
1737505200000|2025-01-22 00:20:00|185131.7|184813.8|185123.1|184816.1|185131.7|184818.1|185123.1|184811.8|7
1737505210000|2025-01-22 00:20:10|185122.4|184818|185110.7|184826.4|185130.6|184826.7|185110.1|184811.8|15
1737505220000|2025-01-22 00:20:20|185111.2|184826.2|185110.3|184827.1|185111.2|184827.6|185109.2|184826.2|15
1737505230000|2025-01-22 00:20:30|185111|184827.4|185111.7|184826.5|185111.7|184828.1|185109.3|184826.5|18
1737505240000|2025-01-22 00:20:40|185111.3|184826.1|185130.5|184811.4|185131|184827.2|185111.3|184811.4|7
1737505250000|2025-01-22 00:20:50|185131|184812.4|185118.7|184818.5|185131|184818.5|185118.7|184811.4|15
1737505260000|2025-01-22 00:21:00|185120|184820.1|185114.4|184821.5|185120|184821.5|185114.4|184819.2|13
1737505270000|2025-01-22 00:21:10|185098.2|184835.3|185099.7|184833.8|185099.7|184835.3|185097.6|184833.8|7
1737505280000|2025-01-22 00:21:20|185097.9|184834|185107.9|184827.3|185107.9|184834|185097.9|184827.3|10
1737505290000|2025-01-22 00:21:30|185107.6|184827.6|185106.7|184827.9|185109|184828|185106.7|184827.3|14
1737505300000|2025-01-22 00:21:40|185106.4|184813.8|185124.2|184812.7|185124.6|184813.8|185106.4|184812.7|10
1737505310000|2025-01-22 00:21:50|185124.6|184818.3|185114.4|184818.1|185124.6|184818.3|185114.2|184818.1|7
1737505320000|2025-01-22 00:22:00|185115|184832.7|185099.4|184832.2|185117|184833|185098.4|184832.2|14
1737505330000|2025-01-22 00:22:10|185096.9|184833|185098.8|184831.9|185098.8|184833|185096.1|184831.9|12
1737505340000|2025-01-22 00:22:20|185098.4|184825.9|185108|184825.9|185108|184826.1|185098.4|184825.9|7
1737505350000|2025-01-22 00:22:30|185108.3|184825.8|185125.6|184812.3|185127.1|184825.8|185108.3|184811.3|10
1737505360000|2025-01-22 00:22:40|185126.2|184811.7|185124.9|184811.9|185126.2|184812.2|185124.7|184811.7|10
1737505370000|2025-01-22 00:22:50|185115.2|184817.3|185117.1|184817.4|185117.8|184817.4|185115.2|184817.3|8
1737505380000|2025-01-22 00:23:00|185116.5|184832.8|185099.1|184833.1|185116.5|184833.9|185099.1|184832.2|14
1737505390000|2025-01-22 00:23:10|185099|184834.3|185100.5|184834|185100.5|184834.3|185099|184834|6
1737505400000|2025-01-22 00:23:20|185100.1|184827.7|185111.9|184829.2|185111.9|184829.6|185100.1|184827.7|14
1737505410000|2025-01-22 00:23:30|185130.8|184814.6|185130.8|184817.6|185130.8|184817.6|185130.8|184814.6|8
1737505420000|2025-01-22 00:23:40|185131.7|184816.6|185130.8|184813.4|185131.7|184816.6|185130.8|184813.2|8
1737505430000|2025-01-22 00:23:50|185123.1|184813.9|185104.9|184836.3|185123.5|184836.8|185104.7|184812.9|15
1737505440000|2025-01-22 00:24:00|185104.7|184835.9|185113.4|184829.6|185113.4|184837.6|185104.7|184829.6|7
1737505450000|2025-01-22 00:24:10|185113.1|184828.9|185112.6|184828.6|185113.1|184830.5|185111.9|184828.1|10
1737505460000|2025-01-22 00:24:20|185113|184828.3|185131.1|184813.7|185131.2|184828.3|185113|184813.6|7
1737505470000|2025-01-22 00:24:30|185123.4|184813.2|185122.4|184818.5|185123.4|184818.5|185122.4|184812.2|8
1737505480000|2025-01-22 00:24:40|185123.1|184819.8|185124.1|184818.1|185124.1|184819.8|185120.4|184817.8|8
1737505490000|2025-01-22 00:24:50|185103.6|184832.9|185104.1|184833|185104.1|184833.7|185103.2|184832.1|11
1737505500000|2025-01-22 00:25:00|185104.5|184832.7|185112.5|184827.8|185112.8|184833.5|185104.5|184826.4|10
1737505510000|2025-01-22 00:25:10|185112.8|184827.1|185111.8|184826.7|185112.8|184827.6|185111.8|184825.9|12
1737505520000|2025-01-22 00:25:20|185131.2|184811.9|185132.3|184812.4|185132.3|184812.4|185131.2|184811.4|6
1737505530000|2025-01-22 00:25:30|185125.1|184811.9|185125.9|184815|185126|184816.4|185125.1|184810.9|8
1737505540000|2025-01-22 00:25:40|185125.7|184815.3|185106.7|184833.6|185125.7|184834.4|185105.8|184815.3|7
1737505550000|2025-01-22 00:25:50|185106.8|184832|185106.8|184833.2|185106.8|184833.2|185106.8|184832|5
1737505560000|2025-01-22 00:26:00|185106.2|184833.8|185114|184826.3|185114|184834|185106|184826.3|5
1737505570000|2025-01-22 00:26:10|185113.8|184826.4|185132.4|184811.9|185132.7|184826.8|185113.8|184810.6|6
1737505580000|2025-01-22 00:26:20|185133|184811.4|185133|184811.4|185133|184811.4|185133|184811.4|2
1737505590000|2025-01-22 00:26:30|185126|184810.8|185124.2|184816.7|185126|184817.1|185123.1|184810.4|8
1737505600000|2025-01-22 00:26:40|185104.8|184833.1|185104.5|184833.1|185104.9|184833.1|185104.5|184833.1|3
1737505610000|2025-01-22 00:26:50|185104.9|184832.8|185105|184833.7|185105.1|184833.7|185104.9|184832.8|7
1737505620000|2025-01-22 00:27:00|185113.1|184834.5|185113.9|184826.7|185113.9|184834.5|185113.1|184826.1|9
1737505630000|2025-01-22 00:27:10|185133|184810.2|185132.1|184812|185133|184812.1|185132.1|184810.2|5
1737505640000|2025-01-22 00:27:20|185132|184812.2|185131.3|184811.8|185132|184812.2|185130.5|184811.2|9
1737505650000|2025-01-22 00:27:30|185125.5|184810.6|185104.9|184831.6|185125.5|184832.2|185103.9|184810.6|9
1737505660000|2025-01-22 00:27:40|185104.6|184831.8|185104.5|184832.4|185104.6|184832.4|185104.5|184831.8|7
1737505670000|2025-01-22 00:27:50|185104.1|184832|185104|184832.5|185104.1|184832.5|185103.7|184832|6
1737505680000|2025-01-22 00:28:00|185104.4|184832.1|185131.3|184811.4|185132|184832.1|185104.4|184811.4|7
1737505690000|2025-01-22 00:28:10|185130.8|184812.4|185132.2|184811|185132.5|184812.4|185130.8|184810.7|10
1737505700000|2025-01-22 00:28:20|185131.7|184811.3|185132.6|184811.6|185132.6|184811.8|185130.9|184811.3|5
1737505710000|2025-01-22 00:28:30|185112.7|184826.1|185104.7|184832.4|185112.7|184832.5|185104.4|184825.5|6
1737505720000|2025-01-22 00:28:40|185105|184832|185113.3|184828|185113.3|184833.2|185105|184827.4|11
1737505730000|2025-01-22 00:28:50|185112.5|184827|185112.5|184826|185112.5|184827|185112.5|184825.3|6
1737505740000|2025-01-22 00:29:00|185132.3|184811.5|185132.5|184812.1|185132.5|184813.4|185132.3|184810.7|12
1737505750000|2025-01-22 00:29:10|185133|184811.8|185126.6|184817.6|185133|184817.7|185126|184811.8|8
1737505760000|2025-01-22 00:29:20|185125.5|184816.3|185105.6|184833.3|185125.5|184833.8|185105.4|184815.6|10
1737505770000|2025-01-22 00:29:30|185105.5|184832.9|185105.5|184833.2|185105.5|184834|185105.5|184832.8|6
1737505780000|2025-01-22 00:29:40|185106.2|184832.6|185114|184827.4|185114.2|184833|185106.2|184826.8|6
1737505790000|2025-01-22 00:29:50|185114.2|184828|185133.3|184811.5|185133.3|184828|185114.2|184811|6
1737505800000|2025-01-22 00:30:00|185131.9|184810.5|185133.4|184812.8|185133.4|184812.8|185131.9|184810.5|5
1737505810000|2025-01-22 00:30:10|185133.1|184812.3|185127.1|184821.4|185133.1|184822.8|185125|184812.3|9
1737505820000|2025-01-22 00:30:20|185106.7|184836.1|185106.5|184835.6|185106.7|184837.9|185106.5|184835.6|6
1737505830000|2025-01-22 00:30:30|185106.3|184835.8|185103.7|184834.4|185106.3|184835.8|185103.5|184834.2|9
1737505840000|2025-01-22 00:30:40|185105.7|184835.2|185114.9|184829.9|185114.9|184838|185105.7|184829.9|16
1737505850000|2025-01-22 00:30:50|185134.3|184830.6|185132.5|184813.4|185134.6|184830.6|185132.5|184813.4|14
1737505860000|2025-01-22 00:31:00|185133.5|184815.4|185134.7|184814.7|185134.7|184815.4|185130.4|184813.8|13
1737505870000|2025-01-22 00:31:10|185134.3|184815.2|185105.2|184836.6|185134.3|184836.9|185105.2|184815.2|8
1737505880000|2025-01-22 00:31:20|185105.3|184835.8|185106.4|184836.6|185106.4|184837|185105.3|184835.4|4
1737505890000|2025-01-22 00:31:30|185106.7|184837.4|185106.9|184838.2|185106.9|184838.7|185105.9|184835.9|9
1737505900000|2025-01-22 00:31:40|185114.8|184838.6|185130.8|184815.1|185131.4|184838.6|185114.8|184815|9
1737505910000|2025-01-22 00:31:50|185131.3|184814.6|185132.3|184815.1|185132.3|184815.7|185131.3|184814.1|13
1737505920000|2025-01-22 00:32:00|185131.8|184815.6|185129.7|184815.7|185132.3|184816.1|185129.6|184814.1|13
1737505930000|2025-01-22 00:32:10|185111.8|184829.9|185103.3|184836.1|185112.5|184836.5|185103|184829|14
1737505940000|2025-01-22 00:32:20|185102.9|184835.7|185102.9|184835.4|185103.7|184836.1|185101.3|184834.5|14
1737505950000|2025-01-22 00:32:30|185102.5|184835.8|185102.3|184835.3|185103.3|184836|185102.3|184835.2|12
1737505960000|2025-01-22 00:32:40|185119.6|184819.3|185128|184812.5|185128.2|184820.6|185119|184812.5|11
1737505970000|2025-01-22 00:32:50|185127.5|184813|185127.7|184813.4|185127.7|184813.5|185127.5|184813|4
1737505980000|2025-01-22 00:33:00|185127.6|184812.9|185110.3|184828.4|185130.1|184830.2|185109.8|184812.9|22
1737505990000|2025-01-22 00:33:10|185110.6|184828.7|185111.1|184829.2|185111.4|184829.2|185110.6|184828.2|7
1737506000000|2025-01-22 00:33:20|185111|184828.6|185111|184829.4|185111.6|184830|185110.6|184828.6|10
1737506010000|2025-01-22 00:33:30|185111.3|184829.3|185121.1|184821.6|185121.1|184829.6|185111|184820.3|12
1737506020000|2025-01-22 00:33:40|185118.2|184819.3|185119.8|184819.1|185121.1|184820.4|185118.2|184819.1|6
1737506030000|2025-01-22 00:33:50|185120.5|184820.4|185121.3|184822.2|185123.3|184822.2|185119.9|184819.7|10
1737506040000|2025-01-22 00:34:00|185121.9|184835.8|185111.2|184828.8|185121.9|184836.2|185102.6|184827.7|15
1737506050000|2025-01-22 00:34:10|185110.8|184828.4|185110.5|184829.4|185111.5|184829.4|185110.3|184828.1|11
1737506060000|2025-01-22 00:34:20|185109.9|184828.4|185109.7|184828.6|185110.2|184829.1|185109.2|184827.7|10
1737506070000|2025-01-22 00:34:30|185109.3|184827.6|185113.5|184818.6|185126.1|184827.6|185109|184812.8|16
1737506080000|2025-01-22 00:34:40|185114.1|184820|185116.4|184819.1|185117.7|184820|185113.5|184819|9
1737506090000|2025-01-22 00:34:50|185115.7|184819.7|185098.4|184834.1|185115.7|184835.3|185097.2|184817.1|19
1737506100000|2025-01-22 00:35:00|185097.6|184834.5|185105.9|184828.1|185107.9|184835.4|185097.6|184828.1|21
1737506110000|2025-01-22 00:35:10|185106.3|184828.4|185104.5|184828.8|185106.3|184828.8|185104.5|184828.4|13
1737506120000|2025-01-22 00:35:20|185104.9|184828.7|185118.5|184814.1|185119.9|184828.7|185104.7|184814.1|11
1737506130000|2025-01-22 00:35:30|185119|184813.2|185110.5|184818.9|185120.9|184819.6|185109.3|184813.2|16
1737506140000|2025-01-22 00:35:40|185111.8|184819.2|185108|184819.5|185111.8|184819.5|185107.5|184819.2|16
1737506150000|2025-01-22 00:35:50|185094.6|184834.4|185094.5|184834.5|185094.6|184834.5|185093.8|184834.4|9
1737506160000|2025-01-22 00:36:00|185094.1|184828.1|185104.7|184828.1|185105.1|184828.1|185094.1|184828.1|15
1737506170000|2025-01-22 00:36:10|185105.1|184828.2|185104.6|184828.3|185105.1|184828.9|185104.6|184828.2|9
1737506180000|2025-01-22 00:36:20|185119|184814.6|185119.4|184815.1|185119.5|184815.1|185119|184814.6|7
1737506190000|2025-01-22 00:36:30|185118.9|184814.6|185106.2|184821.2|185119.1|184821.2|185106.2|184814.4|10
1737506200000|2025-01-22 00:36:40|185096|184837.9|185096|184837.9|185096|184837.9|185095.2|184837.9|6
1737506210000|2025-01-22 00:36:50|185095.6|184852.6|185077.1|184852.5|185096.4|184852.7|185077|184852.5|8
1737506220000|2025-01-22 00:37:00|185077.4|184841.2|185092.3|184841.4|185092.5|184841.4|185077.1|184841.2|5
1737506230000|2025-01-22 00:37:10|185091.7|184841.5|185091.6|184842|185092.1|184842|185091.6|184841.5|7
1737506240000|2025-01-22 00:37:20|185091.8|184815.8|185115.2|184816.4|185116.2|184816.4|185091.2|184815.8|11
1737506250000|2025-01-22 00:37:30|185114.7|184816.6|185102.8|184824|185116.5|184824|185102.8|184816.6|9
1737506260000|2025-01-22 00:37:40|185102.7|184824.1|185077.2|184857.1|185102.7|184857.1|185077.2|184824.1|3
1737506270000|2025-01-22 00:37:50|185077.4|184857.5|185076.6|184857.5|185077.4|184857.5|185076.6|184857.5|7
1737506280000|2025-01-22 00:38:00|185076.9|184857.4|185091.9|184845.6|185092.5|184857.7|185076.6|184845.1|12
1737506290000|2025-01-22 00:38:10|185091.7|184846|185091.5|184846|185091.9|184846|185091.5|184846|4
1737506300000|2025-01-22 00:38:20|185113.7|184818.4|185114.1|184818.5|185114.2|184818.5|185113.7|184818.4|3
1737506310000|2025-01-22 00:38:30|185113.9|184818.6|185099.8|184826.4|185114.4|184826.4|185099.8|184818.6|7
1737506320000|2025-01-22 00:38:40|185072.4|184856|185072.2|184855.9|185072.7|184856.5|185071.4|184855.9|10
1737506330000|2025-01-22 00:38:50|185072.5|184856.9|185071.5|184856.4|185072.5|184856.9|185071|184856.4|11
1737506340000|2025-01-22 00:39:00|185071.1|184856.8|185087.7|184844.8|185087.9|184856.8|185070.8|184844.6|10
1737506350000|2025-01-22 00:39:10|185087.5|184844.9|185111.9|184819.7|185111.9|184844.9|185086.8|184819.7|13
1737506360000|2025-01-22 00:39:20|185112.3|184819.3|185087.7|184844.4|185112.3|184844.4|185087.7|184819.3|9
1737506370000|2025-01-22 00:39:30|185087.5|184844.9|185070.2|184857|185087.9|184857.2|185069.9|184844.9|9
1737506380000|2025-01-22 00:39:40|185070|184857.2|185071|184856.8|185071|184857.2|185070|184856.8|8
1737506390000|2025-01-22 00:39:50|185097.9|184827.6|185097.2|184827.5|185097.9|184827.6|185097.2|184827.5|6
1737506400000|2025-01-22 00:40:00|185097.9|184827.1|185115.2|184818.4|185115.8|184827.7|185097.2|184818.4|18
1737506410000|2025-01-22 00:40:10|185115.8|184818.9|185090.5|184844.3|185115.8|184844.3|185090.3|184818.4|7
1737506420000|2025-01-22 00:40:20|185089.9|184844.5|185088.8|184844.7|185089.9|184844.7|185088.6|184844.3|12
1737506430000|2025-01-22 00:40:30|185089|184844.8|185072.5|184857|185089.4|184857|185072.5|184844.8|9
1737506440000|2025-01-22 00:40:40|185072.7|184857.8|185098.3|184831.1|185098.3|184857.8|185071.7|184827.8|10
1737506450000|2025-01-22 00:40:50|185097.6|184831.2|185097.7|184831.7|185098.3|184831.8|185097.6|184831.2|6
1737506460000|2025-01-22 00:41:00|185093.7|184830.6|185113|184822|185113|184830.6|185093.7|184822|5
1737506470000|2025-01-22 00:41:10|185088.6|184845.8|185088.7|184845.8|185088.7|184845.8|185088.6|184845.8|2
1737506480000|2025-01-22 00:41:20|185088.8|184845.6|185089.1|184845.2|185089.3|184845.6|185088.8|184845.2|5
1737506490000|2025-01-22 00:41:30|185072.8|184857.5|185072.6|184857.7|185072.8|184857.7|185072.6|184857.5|3
1737506500000|2025-01-22 00:41:40|185099.6|184829.9|185099.5|184830|185100.2|184830|185099.5|184829.9|7
1737506510000|2025-01-22 00:41:50|185099.6|184829.8|185099.6|184829.8|185099.6|184829.8|185099.6|184829.8|2
1737506520000|2025-01-22 00:42:00|185099.3|184830.1|185088.2|184845.1|185113|184845.1|185088.2|184821.6|4
1737506540000|2025-01-22 00:42:20|185088|184845.3|185087.7|184845.4|185088|184845.4|185087.7|184845.3|5
1737506550000|2025-01-22 00:42:30|185087.4|184845.7|185098.6|184830.2|185098.6|184857.7|185071.1|184830.2|8
1737506560000|2025-01-22 00:42:40|185098.5||185098.5||185098.5||185098.5||1
1737506570000|2025-01-22 00:42:50|185098.3|184830.5|185098.4|184830.4|185098.4|184830.5|185098.3|184830.4|3
1737506580000|2025-01-22 00:43:00|185071.9|184858.1|185088.5|184845.5|185088.5|184858.1|185071.9|184845.5|4
1737506590000|2025-01-22 00:43:10|185088.3|184846.1|185096|184848.1|185097.1|184853.7|185088.3|184846.1|13
1737506600000|2025-01-22 00:43:20|185095.8|184848.3|185091|184844.7|185095.8|184848.9|185091|184844.7|5
1737506610000|2025-01-22 00:43:30|185090.8|184844.9|185075.2|184861.4|185091.1|184861.5|185075.1|184844.7|10
1737506620000|2025-01-22 00:43:40|185075|184861.7|185075.1|184861.5|185075.2|184861.7|185075|184861.5|4
1737506630000|2025-01-22 00:43:50|185075.3|184861.4|185105.5|184840.7|185105.5|184861.4|185075.3|184840.7|3
1737506640000|2025-01-22 00:44:00|185106.2|184840.6|185117.9|184820.2|185117.9|184840.6|185105.9|184820.2|7
1737506650000|2025-01-22 00:44:10|185117.4|184820.7|185117.9|184820.3|185117.9|184820.7|185117.4|184820.3|5
1737506660000|2025-01-22 00:44:20|185091.6|184844.9|185091.8|184844.7|185091.8|184844.9|185091.6|184844.7|3
1737506670000|2025-01-22 00:44:30|185088.6|184844.5|185069|184859.5|185088.6|184859.5|185069|184844.5|5
1737506680000|2025-01-22 00:44:40|185068.7||185068.7||185068.7||185068.7||1
1737506690000|2025-01-22 00:44:50|185090|184831.4|185089.8|184831.4|185090|184831.4|185089.8|184831.4|2
1737506700000|2025-01-22 00:45:00|185089.7|184831.6|185105.7|184822.7|185105.8|184831.6|185089.7|184822.7|4
1737506710000|2025-01-22 00:45:10|185105.5|184823.2|185084.1|184846|185105.5|184846|185084.1|184823|5
1737506720000|2025-01-22 00:45:20|185084.3|184845.7|185084.3|184845.7|185084.3|184845.7|185084.3|184845.7|2
1737506730000|2025-01-22 00:45:30|185066.9|184845.9|185066.8|184858.5|185066.9|184858.5|185066.8|184845.9|3
1737506740000|2025-01-22 00:45:40|185066.7|184858.6|185090.5|184831.4|185090.5|184858.6|185066.7|184831.4|5
1737506750000|2025-01-22 00:45:50|185090.4|184831.6|185090.4|184831.7|185090.4|184831.7|185090.4|184831.6|3
1737506760000|2025-01-22 00:46:00|185090.3|184822.8|185106.1|184822.8|185106.2|184822.8|185090.3|184822.8|3
1737506770000|2025-01-22 00:46:10|185084.5|184846|185084.3|184846.2|185084.5|184846.4|185084.2|184846|5
1737506780000|2025-01-22 00:46:20|185084.4|184846.1|185084.4|184846.1|185084.4|184846.1|185084.4|184846.1|2
1737506790000|2025-01-22 00:46:30|185084.5|184846|185084.6|184844.8|185084.6|184846|185084.4|184844.8|3
1737506800000|2025-01-22 00:46:40|185090|184845.2|185090|184829.7|185090|184845.2|185090|184829.7|2
1737506810000|2025-01-22 00:46:50|185090.4|184829|185090.6|184829.3|185090.6|184830.1|185090.4|184828.8|6
1737506820000|2025-01-22 00:47:00|185106.4|184821|185096.6|184850.2|185121.4|184852.8|185094.8|184821|16
1737506830000|2025-01-22 00:47:10|185096|184850.9|185091.5|184847.7|185096|184851.1|185091.5|184845.3|11
1737506840000|2025-01-22 00:47:20|185091.3|184847.5|185090.8|184848.1|185091.5|184848.1|185090.8|184847.5|9
1737506850000|2025-01-22 00:47:30|185091.5|184848.3|185095.4|184826.5|185096.1|184860.6|185075.9|184826.5|6
1737506860000|2025-01-22 00:47:40||184827.1||184827.1||184827.1||184827.1|1
1737506870000|2025-01-22 00:47:50|185094.7|184829.1|185070.9|184857.2|185095|184857.2|185070.9|184828.7|4
1737506880000|2025-01-22 00:48:00|185071.2|184857.1|185087.7|184845.1|185087.7|184857.1|185071.2|184844.9|4
1737506890000|2025-01-22 00:48:10|185087.9|184844.9|185087.9|184844.9|185087.9|184844.9|185087.9|184844.9|1
1737506900000|2025-01-22 00:48:20|185088|184844.8|185087.9|184844.8|185088|184844.8|185087.9|184844.8|3
1737506910000|2025-01-22 00:48:30|185110.1|184820.6|185095.4|184829|185110.1|184829|185095.4|184820.6|3
1737506920000|2025-01-22 00:48:40|185095.6|184828.8|185095.6|184828.8|185095.6|184828.8|185095.6|184828.8|2
1737506930000|2025-01-22 00:48:50|185070.8|184856.4|185070.8|184856.4|185070.8|184856.4|185070.8|184856.4|1
1737506940000|2025-01-22 00:49:00|185087.4|184844.3|185087.4|184844.4|185087.4|184844.4|185087.4|184844.3|2
1737506950000|2025-01-22 00:49:10|185087.5|184844.3|185087.3|184844.4|185087.5|184844.4|185087.3|184844.3|4
1737506960000|2025-01-22 00:49:20|185110|184844.5|185110.2|184820.5|185110.2|184844.5|185110|184820.5|3
1737506970000|2025-01-22 00:49:30|185095.7|184828.7|185094.8|184829.6|185095.7|184829.6|185094.8|184828.7|3
1737506980000|2025-01-22 00:49:40|185094.4|184829.9|185070.6|184857.5|185094.7|184857.5|185070.6|184829.7|5
1737507000000|2025-01-22 00:50:00|185087.3|184845.2|185086.9|184845.6|185087.3|184845.6|185086.9|184845.2|3
1737507010000|2025-01-22 00:50:10|185087.1|184845.5|185087.1|184845.5|185087.1|184845.5|185087.1|184845.5|2
1737507020000|2025-01-22 00:50:20|185109.3|184821.6|185109.1|184821.7|185109.3|184821.7|185109.1|184821.6|4
1737507030000|2025-01-22 00:50:30|185094.1|184830.3|185094.1|184830.3|185094.1|184830.3|185094.1|184830.3|1
1737507040000|2025-01-22 00:50:40|185094.3|184830.1|185069.9|184858.5|185094.3|184858.5|185069.9|184830.1|5
1737507050000|2025-01-22 00:50:50|185070.1|184858.3|185070.1|184858.3|185070.1|184858.3|185070.1|184858.3|2
1737507060000|2025-01-22 00:51:00|185070.3|184858.1|185087.3|184845.5|185087.3|184858.1|185070.3|184845.5|4
1737507070000|2025-01-22 00:51:10|185109.4|184821.3|185109.5|184821.3|185109.5|184821.3|185109.4|184821.3|2
1737507080000|2025-01-22 00:51:20|185109.6|184821.1|185109.8|184821.1|185109.8|184821.1|185109.6|184821.1|2
1737507090000|2025-01-22 00:51:30|185095|184829.4|185071|184857.5|185095.1|184857.5|185071|184829.4|3
1737507100000|2025-01-22 00:51:40|185071.1|184857.4|185071.1|184857.4|185071.1|184857.4|185071.1|184857.4|2
1737507110000|2025-01-22 00:51:50|185074.9|184862.4|185078.1|184856.2|185078.6|184862.4|185074.9|184855.9|4
1737507120000|2025-01-22 00:52:00|185078.3|184856.7|185092.4|184844.8|185093|184856.7|185077.8|184844.5|6
1737507130000|2025-01-22 00:52:10|185119|184822.8|185119.1|184822.8|185119.1|184822.8|185119|184822.8|2
1737507140000|2025-01-22 00:52:20|185119|184822.9|185120.9|184822.1|185120.9|184822.9|185119|184822.1|6
1737507150000|2025-01-22 00:52:30|185123.4|184829.5|185081.6|184856.7|185123.4|184856.7|185081.6|184829.5|5
1737507160000|2025-01-22 00:52:40|185081.2|184857.1|185081.8|184856.7|185081.9|184857.1|185081.2|184856.4|6
1737507170000|2025-01-22 00:52:50|185081.3|184857.1|185081.3|184857.1|185081.3|184857.1|185081.3|184857.1|2
1737507180000|2025-01-22 00:53:00|185081.5|184856.8|185123.4|184821|185124.4|184856.8|185081.5|184821|6
1737507190000|2025-01-22 00:53:10|185123|184822.1|185120.6|184821.7|185123.4|184822.1|185120.3|184821.7|8
1737507200000|2025-01-22 00:53:20|185120.8|184821.6|185094.1|184844.8|185120.8|184844.8|185094.1|184821.6|6
1737507210000|2025-01-22 00:53:30|185093.9|184857.8|185090.3|184843.2|185093.9|184858.5|185075.6|184843.2|11
1737507220000|2025-01-22 00:53:40|185088.8|184844.7|185089.9|184844|185089.9|184845.1|185088.8|184844|6
1737507230000|2025-01-22 00:53:50|185079.9|184849|185077.7|184847.1|185079.9|184849|185077.7|184846.7|6
1737507240000|2025-01-22 00:54:00|185094.7|184821.2|185094.8|184821.6|185094.8|184821.6|185094.7|184821.1|3
1737507250000|2025-01-22 00:54:10|185095|184821.5|185101.7|184821.2|185101.7|184822|185095|184820.3|8
1737507260000|2025-01-22 00:54:20|185100|184821.9|185062.9|184850.3|185100|184850.3|185062.9|184816.9|10
1737507270000|2025-01-22 00:54:30|185064.2|184851.3|185085.1|184845.6|185085.1|184851.8|185064.2|184844.1|18
1737507280000|2025-01-22 00:54:40|185085.5|184845.8|185085.3|184846.1|185085.5|184846.1|185085.3|184845.5|5
1737507290000|2025-01-22 00:54:50|185075.3|184843.7|185039.7|184786.5|185076.3|184843.7|185037|184784.7|6
1737507300000|2025-01-22 00:55:00|185039.5|184786.7|185036.3|184789.5|185042.8|184798.5|185035.5|184786.5|28
1737507310000|2025-01-22 00:55:10|185034.5|184794.5|185037.1|184788.2|185041.4|184798.5|185034.5|184787.2|38
1737507320000|2025-01-22 00:55:20|185035.1|184793.9|185040.7|184799.9|185042.8|184799.9|185034.5|184788.3|39
1737507330000|2025-01-22 00:55:30|185035.7|184794.3|185029.5|184792.2|185043|184799.8|185029.5|184787.6|40
1737507340000|2025-01-22 00:55:40|185035.7|184799.1|185033|184787.7|185040.2|184799.8|185030.9|184787.7|39
1737507350000|2025-01-22 00:55:50|185032.7|184788.3|185040.6|184796|185040.6|184796|185031.9|184787.2|10
1737507360000|2025-01-22 00:56:00|185040.5|184796.1|185020.8|184816|185040.5|184816|185020.8|184796.1|5
1737507370000|2025-01-22 00:56:10|185020.6|184816.2|185020.4|184816.2|185020.6|184816.2|185020.4|184816.2|2
1737507380000|2025-01-22 00:56:20|185040.4|184795.8|185070.6|184768.4|185070.6|184795.8|185040.4|184768.4|4
1737507390000|2025-01-22 00:56:30|185030.5|184797|185079.9|184750.1|185082.6|184797|185030.5|184749.1|6
1737507400000|2025-01-22 00:56:40|185027.8|184796.2|184980.9|184850.9|185027.8|184850.9|184980.9|184796.2|2
1737507410000|2025-01-22 00:56:50|184981.2|184851.2|185019.7|184815.7|185019.7|184851.2|184980.9|184815.7|3
1737507420000|2025-01-22 00:57:00|185019.6|184815.8|185019.4|184816|185019.6|184816|185019.4|184815.8|4
1737507430000|2025-01-22 00:57:10|185019.5|184815.9|185019.5|184815.9|185019.5|184815.9|185019.5|184815.9|2
1737507440000|2025-01-22 00:57:20|185036.7|184793.8|185072.7|184765.7|185072.9|184793.8|185036.7|184765.5|4
1737507450000|2025-01-22 00:57:30|185085.6|184744.3|185030.1|184793.8|185085.6|184793.8|185030.1|184744.3|3
1737507460000|2025-01-22 00:57:40|185028|184795.9|184980.7|184850.7|185028|184850.7|184980.7|184795.9|3
1737507470000|2025-01-22 00:57:50|185020.9|184814.2|185020.9|184814.2|185020.9|184814.2|185020.9|184814.2|1
1737507480000|2025-01-22 00:58:00|185040.9|184794.2|185040.5|184794.5|185040.9|184794.5|185040.5|184794.2|2
1737507490000|2025-01-22 00:58:10|185069.5|184768.4|185034.4|184796.1|185069.5|184796.1|185034.3|184768.4|3
1737507500000|2025-01-22 00:58:20||184796||184796||184796||184796|1
1737507510000|2025-01-22 00:58:30|185027.9|184796.1|184980.9|184850.9|185027.9|184850.9|184979.8|184796.1|6
1737507530000|2025-01-22 00:58:50|184980|184850|184980.9|184850.9|184980.9|184850.9|184980|184850|2
1737507540000|2025-01-22 00:59:00|185022.4|184813|185066|184768.2|185066|184813|185022.4|184768.2|5
1737507550000|2025-01-22 00:59:10|185027.7|184794.2|185067|184767.2|185067|184794.2|185027.7|184767.2|6
1737507560000|2025-01-22 00:59:20|185067.3|184766.7|185026.3|184795.4|185067.3|184795.4|185026.3|184766.7|7
1737507570000|2025-01-22 00:59:30|185017.1|184795.2|185027.6|184798|185029.1|184845.8|184975.8|184795.2|4
1737507580000|2025-01-22 00:59:40|185027.1|184798.5|185034.5|184796.7|185034.5|184845.5|184975.1|184796.7|5
1737507590000|2025-01-22 00:59:50|185051.7|184802.8|185047.9|184804.6|185051.7|184806.8|185046.4|184802.8|6
1737507600000|2025-01-22 01:00:00|185047.5|184804.8|185046.9|184805.7|185047.5|184806.1|185046.4|184804.8|7
1737507610000|2025-01-22 01:00:10|185046.8|184807.5|185045.9|184788.8|185046.8|184808.1|185037.7|184788.7|16
1737507620000|2025-01-22 01:00:20|185046.2|184789|185100.7|184833.7|185100.7|184833.7|185041.4|184788.3|14
1737507630000|2025-01-22 01:00:30|185101.1|184832.9|185111.1|184828.5|185111.1|184833.5|185083.3|184822|12
1737507640000|2025-01-22 01:00:40|185111.5|184828.1|185112.1|184829|185112.5|184830.1|185111.5|184827.5|8
1737507650000|2025-01-22 01:00:50|185084.9|184829.6|185120.3|184838.2|185120.3|184838.4|185084.9|184829.6|12
1737507660000|2025-01-22 01:01:00|185120.7|184837.4|185121.7|184835.2|185121.7|184839.6|185119.9|184835.2|16
1737507670000|2025-01-22 01:01:10|185121.5|184835.4|185121.6|184835.8|185121.8|184839.9|185119.9|184835.1|14
1737507680000|2025-01-22 01:01:20|185121.2|184837|185146.7|184804.7|185149.7|184839.2|185120.4|184804.7|8
1737507690000|2025-01-22 01:01:30|185146.9|184804.9|185147.9|184805.9|185149.2|184807.2|185146.9|184804.9|10
1737507700000|2025-01-22 01:01:40|185147.4|184805.4|185110.2|184843.1|185151.1|184850.1|185107.7|184805.4|11
1737507710000|2025-01-22 01:01:50|185110.4|184842.8|185119.1|184833.2|185119.1|184842.8|185110.3|184833|8
1737507720000|2025-01-22 01:02:00|185119|184833|185118.6|184834.2|185119|184835.2|185118.2|184833|8
1737507730000|2025-01-22 01:02:10|185119|184833.3|185118.7|184833.7|185119|184834.3|185118.6|184833.3|7
1737507740000|2025-01-22 01:02:20|185146.3|184804.3|185147.1|184805.1|185148.8|184806.8|185146.3|184804.3|6
1737507750000|2025-01-22 01:02:30|185147.9|184805.9|185149.8|184807.8|185149.8|184807.8|185147.9|184805.9|8
1737507760000|2025-01-22 01:02:40|185149.9|184807.9|185108.5|184843.7|185149.9|184850.4|185105.6|184807.1|8
1737507770000|2025-01-22 01:02:50|185107.7|184846|185116.7|184835.1|185116.7|184851.7|185105.1|184835.1|11
1737507780000|2025-01-22 01:03:00|185116.5|184835.5|185115.7|184837.7|185116.5|184838.7|185114.5|184835.5|11
1737507790000|2025-01-22 01:03:10|185115.5|184836.3|185148.3|184806.3|185148.3|184836.5|185114.3|184804.5|12
1737507800000|2025-01-22 01:03:20|185148.1|184807|185149.8|184807.8|185149.8|184807.8|185147.9|184805.9|6
1737507810000|2025-01-22 01:03:30|185149.7|184807.7|185109|184852.9|185149.7|184852.9|185109|184804.8|5
1737507820000|2025-01-22 01:03:40|185108.7|184853.9|185105.5|184857.9|185110.6|184858.2|185105.3|184848.8|11
1737507830000|2025-01-22 01:03:50|185107.6|184851.7|185118.2|184839.6|185118.2|184859.4|185104.8|184839.6|12
1737507840000|2025-01-22 01:04:00|185117.8|184840|185117.8|184840|185117.8|184841.4|185117.2|184840|4
1737507850000|2025-01-22 01:04:10|185146.7|184804.7|185147.4|184805.4|185148|184810.6|185146.7|184804.7|8
1737507860000|2025-01-22 01:04:20|185147.3|184805.3|185148.2|184806.2|185148.6|184809|185144|184805|14
1737507870000|2025-01-22 01:04:30|185148.1|184806.1|185109.2|184844.4|185148.2|184846.8|185108.2|184805.4|13
1737507880000|2025-01-22 01:04:40|185109|184844.6|185107.6|184850.3|185109.5|184909.6|185039.6|184841.6|12
1737507890000|2025-01-22 01:04:50|185085.8|184871.8|185117.3|184831.5|185117.3|184871.8|185085.8|184831.5|11
1737507900000|2025-01-22 01:05:00|185144.9|184802.9|185144.9|184802.9|185144.9|184802.9|185144.9|184802.9|1
1737507910000|2025-01-22 01:05:10|185147.3|184805.3|185144.4|184802.4|185147.3|184805.3|185144.4|184802.4|4
1737507920000|2025-01-22 01:05:20|185144|184802|185108.2|184837.2|185144.4|184837.2|185108.2|184802|4
1737507930000|2025-01-22 01:05:30|185108.5|184836.8|185108.9|184836.5|185108.9|184836.8|185108.5|184836.5|3
1737507940000|2025-01-22 01:05:40|185094.9|184822.4|185052.7|184812.8|185094.9|184822.4|185047.3|184797.3|11
1737507950000|2025-01-22 01:05:50|185050.7|184813.4|185050.5|184812.4|185050.7|184813.4|185050.5|184812.2|4
1737507960000|2025-01-22 01:06:00|185050.1|184812.8|185034.9|184828|185050.1|184828|185034.9|184812.8|8
1737507970000|2025-01-22 01:06:10|185034.7|184828.2|185089.5|184779.7|185090.8|184828.2|185034.7|184779.7|7
1737507980000|2025-01-22 01:06:20|185087.2|184782|185035.5|184818.9|185087.2|184818.9|185035.5|184782|9
1737507990000|2025-01-22 01:06:30|185034.8|184819.6|185047.9|184814.9|185072.4|184819.9|185034.5|184788.9|5
1737508000000|2025-01-22 01:06:40|185047.6|184815.2|185047.7|184815.1|185047.7|184864.6|184994.5|184815.1|7
1737508010000|2025-01-22 01:06:50|185047.6|184815.2|185049.8|184808.2|185049.8|184864.5|184994.5|184808.2|5
1737508020000|2025-01-22 01:07:00|185049.6|184808.5|185045.8|184780.4|185049.6|184808.5|185045.8|184780.4|6
1737508030000|2025-01-22 01:07:10|185040|184774.6|185026.6|184754.6|185040|184774.6|185026|184748.1|9
1737508040000|2025-01-22 01:07:20|185026.8|184754.3|185030.7|184748.4|185030.7|184754.3|185025.9|184748.4|6
1737508050000|2025-01-22 01:07:30|185029.2|184750|185029.1|184750.1|185029.2|184750.1|185029.1|184750|4
1737508060000|2025-01-22 01:07:40|185029.2|184750|185018.6|184752.1|185056.7|184771.3|185018.6|184713.6|7
1737508070000|2025-01-22 01:07:50|185018.3|184752.2|185018.3|184752.2|185018.3|184752.2|185018.3|184752.2|1
1737508080000|2025-01-22 01:08:00|185018.4|184752.1|185012.6|184756.6|185018.4|184756.6|185012.6|184752.1|5
1737508090000|2025-01-22 01:08:10|184995.1|184773.8|184998.9|184771.6|185003.4|184778.5|184990.8|184766.8|8
1737508100000|2025-01-22 01:08:20|185018.2|184746.8|184995.4|184766.2|185018.2|184767.2|184994.7|184744|9
1737508110000|2025-01-22 01:08:30|184995.7|184765.4|184994.4|184766.6|184995.7|184766.6|184994.4|184765.4|4
1737508120000|2025-01-22 01:08:40|184997.1|184767.2|184994.7|184767.3|185022.1|184767.3|184994.7|184740.6|4
1737508130000|2025-01-22 01:08:50|184943.3|184813.3|185035.4|184725.2|185035.4|184813.9|184943.3|184725.2|4
1737508140000|2025-01-22 01:09:00|185035.7|184725|185035.7|184725|185035.7|184725|185035.7|184725|1
1737508150000|2025-01-22 01:09:10|185037.5|184723.2|184980.3|184748.8|185037.7|184748.8|184980.3|184723.2|7
1737508160000|2025-01-22 01:09:20|184998.7|184743.3|185003.3|184771.2|185003.3|184771.2|184998.7|184743.3|3
1737508170000|2025-01-22 01:09:30|185001.2|184746.8|185001.3|184771.8|185001.3|184772|185001.2|184746.8|4
1737508180000|2025-01-22 01:09:40|185001.5|184771.6|185001.6|184771.6|185001.6|184771.6|185001.5|184771.6|3
1737508190000|2025-01-22 01:09:50|185051.6|184713.6|185049.4|184707.9|185061.8|184719.8|185049.4|184707.9|7
1737508200000|2025-01-22 01:10:00|185061|184719|185048.9|184706.9|185063.2|184724.3|185048.9|184706.9|6
1737508210000|2025-01-22 01:10:10|185049.2|184707.2|184989.3|184754.6|185049.2|184825.8|184955.8|184707.2|3
1737508220000|2025-01-22 01:10:20|184989.4|184754.4|185026.5|184752.4|185029.1|184754.4|184989.4|184747.6|9
1737508230000|2025-01-22 01:10:30|185023.8|184749.6|184951.6|184821.6|185023.8|184840.8|184945.6|184749.6|19
1737508240000|2025-01-22 01:10:40|184953.1|184823.1|184950.3|184820.3|184966.5|184836.5|184949.6|184819.6|17
1737508250000|2025-01-22 01:10:50|184947.6|184817.6|184948.5|184818.5|184948.5|184818.5|184943.6|184813.6|8
1737508260000|2025-01-22 01:11:00|184948.9|184818.9|184991.8|184861.8|184991.8|184861.8|184945.4|184815.4|20
1737508270000|2025-01-22 01:11:10|184984.9|184854.9|184991.9|184861.9|184999.3|184869.3|184984.9|184854.9|14
1737508280000|2025-01-22 01:11:20|184991.1|184861.1|184990.1|184860.1|184998.9|184868.9|184990.1|184860.1|12
1737508290000|2025-01-22 01:11:30|184996.5|184866.5|184984.7|184854.7|184996.5|184866.5|184984.7|184854.7|9
1737508300000|2025-01-22 01:11:40|184984.9|184854.9|184981.6|184851.6|184991.4|184861.4|184981.6|184851.6|12
1737508310000|2025-01-22 01:11:50|184980|184850|184987|184857|184987|184857|184980|184850|7
1737508320000|2025-01-22 01:12:00|184985.5|184855.5|184985.3|184855.3|184986|184856|184983.8|184853.8|5
1737508330000|2025-01-22 01:12:10|184985.2|184855.2|184992.7|184862.7|184993|184863|184985.2|184855.2|5
1737508340000|2025-01-22 01:12:20|184993.4|184863.4|184988|184858|184993.4|184863.4|184984.6|184854.6|10
1737508360000|2025-01-22 01:12:40|184988.2|184858.2|184988|184858|184988.2|184858.2|184988|184858|2
1737508370000|2025-01-22 01:12:50|184988.4|184858.4|184988.5|184858.5|184988.5|184858.5|184988.3|184858.3|4
1737508380000|2025-01-22 01:13:00|184986.9|184856.9|184990|184860|184994.8|184864.8|184986.9|184856.9|13
1737508390000|2025-01-22 01:13:10|184990.5|184860.5|185005.2|184875.2|185007.8|184877.8|184990.3|184860.3|13
1737508400000|2025-01-22 01:13:20|185005.9|184875.9|185004.5|184874.5|185009.1|184879.1|185004.1|184874.1|10
1737508410000|2025-01-22 01:13:30|185004.1|184874.1|184992|184862|185004.2|184874.2|184988.9|184858.9|10
1737508420000|2025-01-22 01:13:40|184993.1|184863.1|184982.9|184852.9|184993.1|184863.1|184982.9|184852.9|5
1737508430000|2025-01-22 01:13:50|184972.7|184842.7|184976.1|184846.1|184976.2|184846.2|184972.7|184842.7|4
1737508440000|2025-01-22 01:14:00|184986.7|184856.7|184989.7|184859.7|184989.7|184859.7|184985.6|184855.6|4
1737508450000|2025-01-22 01:14:10|184989.6|184859.6|184996|184866|184996.5|184866.5|184989.6|184859.6|7
1737508460000|2025-01-22 01:14:20|184995.8|184865.8|185017.6|184887.6|185030.4|184900.4|184995.8|184865.8|17
1737508470000|2025-01-22 01:14:30|185017.7|184887.7|185020.2|184890.2|185025|184895|185017.7|184887.7|12
1737508480000|2025-01-22 01:14:40|185020.3|184890.3|185025.7|184895.7|185031.3|184901.3|185020.2|184890.2|16
1737508490000|2025-01-22 01:14:50|185024.3|184894.3|185014.9|184884.9|185024.3|184894.3|185014.9|184884.9|23
1737508500000|2025-01-22 01:15:00|185011.6|184881.6|184996.9|184866.9|185013.3|184883.3|184996.9|184866.9|15
1737508510000|2025-01-22 01:15:10|184995.1|184865.1|184995.1|184865.1|184996.7|184866.7|184983.6|184853.6|19
1737508520000|2025-01-22 01:15:20|184994.9|184864.9|184990.3|184860.3|184994.9|184864.9|184985.7|184855.7|10
1737508530000|2025-01-22 01:15:30|184993.7|184863.7|184976.8|184846.8|184993.7|184863.7|184976.8|184846.8|10
1737508540000|2025-01-22 01:15:40|184971.9|184841.9|184990.9|184860.9|184990.9|184860.9|184971.9|184841.9|17
1737508550000|2025-01-22 01:15:50|184989.4|184859.4|184989.7|184859.7|184989.7|184859.7|184983.8|184853.8|7
1737508560000|2025-01-22 01:16:00|184989.8|184859.8|184985.5|184855.5|184989.8|184859.8|184970.3|184840.3|15
1737508570000|2025-01-22 01:16:10|184980.9|184850.9|184972.6|184842.6|184984.3|184854.3|184965.7|184835.7|9
1737508580000|2025-01-22 01:16:20|184977.2|184847.2|184970.2|184840.2|184980.4|184850.4|184961.3|184831.3|38
1737508590000|2025-01-22 01:16:30|184971.4|184841.4|184976.9|184846.9|184977.5|184847.5|184957.7|184827.7|40
1737508600000|2025-01-22 01:16:40|184971.8|184841.8|184956.7|184826.7|184979.4|184849.4|184953.1|184823.1|39
1737508610000|2025-01-22 01:16:50|184952.4|184822.4|184966.4|184836.4|184971.5|184841.5|184952.4|184822.4|37
1737508620000|2025-01-22 01:17:00|184972.8|184842.8|184962.4|184832.4|184972.8|184842.8|184941.7|184811.7|16
1737508630000|2025-01-22 01:17:10|184959.9|184829.9|184958.5|184828.5|184961.4|184831.4|184957.1|184827.1|8
1737508640000|2025-01-22 01:17:20|184958.6|184828.6|184967|184837|184967|184837|184958.5|184828.5|5
1737508650000|2025-01-22 01:17:30|184967.4|184837.4|184966.1|184836.1|184968.5|184838.5|184964.3|184834.3|12
1737508660000|2025-01-22 01:17:40|184966|184836|184990.7|184860.7|184994.6|184864.6|184965.8|184835.8|11
1737508670000|2025-01-22 01:17:50|184983.5|184853.5|184992.1|184862.1|184992.1|184862.1|184983.5|184853.5|7
1737508680000|2025-01-22 01:18:00|184993.4|184863.4|184988.7|184858.7|184993.4|184863.4|184987.8|184857.8|7
1737508690000|2025-01-22 01:18:10|184988.9|184858.9|184994.9|184864.9|184997.9|184867.9|184984.4|184854.4|11
1737508700000|2025-01-22 01:18:20|184992.6|184862.6|184992.6|184862.6|184993|184863|184992.6|184862.6|3
1737508710000|2025-01-22 01:18:30|184988.1|184858.1|184986.6|184856.6|184990|184860|184983.6|184853.6|11
1737508720000|2025-01-22 01:18:40|184985.3|184855.3|184985|184855|184985.3|184855.3|184980.5|184850.5|7
1737508730000|2025-01-22 01:18:50|184982.5|184852.5|184985.3|184855.3|184985.3|184855.3|184979.7|184849.7|18
1737508740000|2025-01-22 01:19:00|184987.8|184857.8|184971.2|184841.2|184988.4|184858.4|184969.5|184839.5|8
1737508750000|2025-01-22 01:19:10|184971.4|184841.4|184981.7|184851.7|184982.6|184852.6|184969.1|184839.1|13
1737508760000|2025-01-22 01:19:20|184981.9|184851.9|184980.9|184850.9|184983.9|184853.9|184974.6|184844.6|20
1737508770000|2025-01-22 01:19:30|184980.1|184850.1|184983.4|184853.4|184983.4|184853.4|184979.1|184849.1|14
1737508780000|2025-01-22 01:19:40|184983.1|184853.1|184977|184847|184983.9|184853.9|184973.4|184843.4|16
1737508790000|2025-01-22 01:19:50|184974.1|184844.1|184967.3|184837.3|184974.1|184844.1|184964.5|184834.5|8
1737508800000|2025-01-22 01:20:00|184967.2|184837.2|184955|184825|184967.2|184837.2|184954.4|184824.4|10
1737508810000|2025-01-22 01:20:10|184954.9|184824.9|184954.9|184824.9|184955|184825|184954.9|184824.9|3
1737508820000|2025-01-22 01:20:20|184955|184825|184955|184825|184955|184825|184955|184825|1
1737508830000|2025-01-22 01:20:30|184954.2|184824.2|184965|184835|184965|184835|184954.2|184824.2|4
1737508840000|2025-01-22 01:20:40|184964|184834|184952.2|184822.2|184965|184835|184948.1|184818.1|9
1737508850000|2025-01-22 01:20:50|184952.3|184822.3|184952.3|184822.3|184952.3|184822.3|184952.2|184822.2|3
1737508870000|2025-01-22 01:21:10|184952.9|184822.9|184952.6|184822.6|184952.9|184822.9|184952.6|184822.6|2
1737508880000|2025-01-22 01:21:20|184965.1|184835.1|184963.4|184833.4|184967|184837|184962.6|184832.6|8
1737508890000|2025-01-22 01:21:30|184966.5|184836.5|184969.1|184839.1|184970.3|184840.3|184965.7|184835.7|10
1737508900000|2025-01-22 01:21:40|184968.1|184838.1|184968|184838|184968.1|184838.1|184964.8|184834.8|5
1737508910000|2025-01-22 01:21:50|184968.1|184838.1|184961.3|184831.3|184968.8|184838.8|184961.3|184831.3|9
1737508920000|2025-01-22 01:22:00|184960.8|184830.8|184971|184841|184971|184841|184959|184829|6
1737508930000|2025-01-22 01:22:10|184968.7|184838.7|184966.7|184836.7|184973.1|184843.1|184951|184821|10
1737508940000|2025-01-22 01:22:20|184970.4|184840.4|184969.5|184839.5|184971.5|184841.5|184965.6|184835.6|17
1737508950000|2025-01-22 01:22:30|184966.8|184836.8|184983.5|184853.5|184985.7|184855.7|184966.8|184836.8|21
1737508960000|2025-01-22 01:22:40|184984.9|184854.9|184985.6|184855.6|184987.7|184857.7|184984.6|184854.6|9
1737508970000|2025-01-22 01:22:50|184983.4|184853.4|184972.4|184842.4|184985.4|184855.4|184969|184839|10
1737508980000|2025-01-22 01:23:00|184973.7|184843.7|184995|184865|184996.2|184866.2|184973.7|184843.7|12
1737508990000|2025-01-22 01:23:10|184996|184866|184997.5|184867.5|184998.1|184868.1|184995.7|184865.7|6
1737509000000|2025-01-22 01:23:20|184999.6|184869.6|184994.1|184864.1|185005.3|184875.3|184989.4|184859.4|11
1737509010000|2025-01-22 01:23:30|184994|184864|184990.9|184860.9|184994.9|184864.9|184989.1|184859.1|7
1737509020000|2025-01-22 01:23:40|184991.5|184861.5|184983|184853|184991.5|184861.5|184978.3|184848.3|8
1737509030000|2025-01-22 01:23:50|184983.1|184853.1|184983.2|184853.2|184984.2|184854.2|184983.1|184853.1|5
1737509040000|2025-01-22 01:24:00|184981.3|184851.3|184973.4|184843.4|184981.4|184851.4|184973.4|184843.4|11
1737509050000|2025-01-22 01:24:10|184970.5|184840.5|184976.7|184846.7|184979.1|184849.1|184970.5|184840.5|19
1737509060000|2025-01-22 01:24:20|184973.2|184843.2|184983.9|184853.9|184983.9|184853.9|184973.2|184843.2|12
1737509070000|2025-01-22 01:24:30|184981.7|184851.7|184993.1|184863.1|184996.5|184866.5|184981.7|184851.7|11
1737509080000|2025-01-22 01:24:40|184997.5|184867.5|185002.1|184872.1|185002.3|184872.3|184997.2|184867.2|9
1737509090000|2025-01-22 01:24:50|184991.2|184861.2|184994.9|184864.9|184994.9|184864.9|184990.8|184860.8|6
1737509100000|2025-01-22 01:25:00|184995.4|184865.4|184995.2|184865.2|184995.4|184865.4|184994.9|184864.9|4
1737509110000|2025-01-22 01:25:10|184995|184865|184995|184865|184995|184865|184991.9|184861.9|5
1737509120000|2025-01-22 01:25:20|184992|184862|185001.5|184871.5|185005.6|184875.6|184991.6|184861.6|9
1737509130000|2025-01-22 01:25:30|185001.4|184871.4|184985.6|184855.6|185001.4|184871.4|184983.8|184853.8|15
1737509140000|2025-01-22 01:25:40|184984.6|184854.6|184977.7|184847.7|184984.6|184854.6|184973|184843|19
1737509150000|2025-01-22 01:25:50|184975.1|184845.1|184981.2|184851.2|184981.2|184851.2|184975.1|184845.1|6
1737509160000|2025-01-22 01:26:00|184977.8|184847.8|184982.5|184852.5|184982.5|184852.5|184977.8|184847.8|5
1737509170000|2025-01-22 01:26:10|184982.4|184852.4|184982.4|184852.4|184982.4|184852.4|184982.4|184852.4|1
1737509190000|2025-01-22 01:26:30|184977.6|184847.6|184987|184857|184987|184857|184974.4|184844.4|13
1737509200000|2025-01-22 01:26:40|184987.3|184857.3|184987|184857|184987.3|184857.3|184987|184857|2
1737509210000|2025-01-22 01:26:50|184987.7|184857.7|184987|184857|184987.7|184857.7|184987|184857|4
1737509220000|2025-01-22 01:27:00|184986.9|184856.9|184978.9|184848.9|184987.4|184857.4|184974.8|184844.8|15
1737509230000|2025-01-22 01:27:10|184978.8|184848.8|184987.1|184857.1|184987.1|184857.1|184978.8|184848.8|10
1737509240000|2025-01-22 01:27:20|184991.8|184861.8|184987.1|184857.1|184991.8|184861.8|184983.7|184853.7|8
1737509250000|2025-01-22 01:27:30|184987.8|184857.8|184997.3|184867.3|185000.1|184870.1|184987.1|184857.1|13
1737509260000|2025-01-22 01:27:40|185000|184870|185000|184870|185000|184870|185000|184870|1
1737509270000|2025-01-22 01:27:50|184996.9|184866.9|185000.2|184870.2|185001.9|184871.9|184996.7|184866.7|11
1737509280000|2025-01-22 01:28:00|185001.2|184871.2|185002.1|184872.1|185002.1|184872.1|185001.2|184871.2|2
1737509290000|2025-01-22 01:28:10|185002.4|184872.4|184994.6|184864.6|185002.4|184872.4|184994.6|184864.6|4
1737509300000|2025-01-22 01:28:20|184984.3|184854.3|184985.1|184855.1|184985.1|184855.1|184983.7|184853.7|4
1737509310000|2025-01-22 01:28:30|184987.8|184857.8|184998|184868|184998|184868|184987.8|184857.8|6
1737509320000|2025-01-22 01:28:40|184997.7|184867.7|184998.2|184868.2|184998.2|184868.2|184997.7|184867.7|5
1737509330000|2025-01-22 01:28:50|184994.2|184864.2|184997.5|184867.5|184997.5|184867.5|184994.2|184864.2|2
1737509340000|2025-01-22 01:29:00|184997.8|184867.8|184992.5|184862.5|184997.8|184867.8|184990.3|184860.3|8
1737509350000|2025-01-22 01:29:10|184993.5|184863.5|184990.6|184860.6|184993.9|184863.9|184990.6|184860.6|3
1737509360000|2025-01-22 01:29:20|184990.8|184860.8|185021.1|184891.1|185045.7|184915.7|184990.8|184860.8|11
1737509370000|2025-01-22 01:29:30|185019.5|184889.5|185016.2|184886.2|185019.5|184889.5|185013.1|184883.1|15
1737509380000|2025-01-22 01:29:40|185016.4|184886.4|185005|184875|185016.4|184886.4|185002.5|184872.5|9
1737509390000|2025-01-22 01:29:50|185007.7|184877.7|185014.3|184884.3|185017.8|184887.8|185007.7|184877.7|16
1737509400000|2025-01-22 01:30:00|185017.5|184887.5|185025.6|184895.6|185031|184901|185017.5|184887.5|12
1737509410000|2025-01-22 01:30:10|185025.5|184895.5|185024.6|184894.6|185029.9|184899.9|185024.6|184894.6|6
1737509420000|2025-01-22 01:30:20|185022.4|184892.4|185033.1|184903.1|185035.1|184905.1|185022.4|184892.4|13
1737509430000|2025-01-22 01:30:30|185030.9|184900.9|185032.8|184902.8|185034.1|184904.1|185019.9|184889.9|15
1737509440000|2025-01-22 01:30:40|185034.1|184904.1|185032|184902|185038.3|184908.3|185029.4|184899.4|12
1737509450000|2025-01-22 01:30:50|185032.1|184902.1|185023.3|184893.3|185034.4|184904.4|185021|184891|12
1737509460000|2025-01-22 01:31:00|185020.3|184890.3|185024.1|184894.1|185028.6|184898.6|185010.7|184880.7|31
1737509470000|2025-01-22 01:31:10|185026.5|184896.5|185027.5|184897.5|185030.3|184900.3|185026.5|184896.5|5
1737509480000|2025-01-22 01:31:20|185029.6|184899.6|185009.7|184879.7|185029.6|184899.6|185009.7|184879.7|13
1737509490000|2025-01-22 01:31:30|185008.5|184878.5|185009.8|184879.8|185009.8|184879.8|185008.5|184878.5|3
1737509500000|2025-01-22 01:31:40|185008.7|184878.7|185010.8|184880.8|185012.4|184882.4|185006.4|184876.4|9
1737509510000|2025-01-22 01:31:50|185010.7|184880.7|185012.4|184882.4|185012.4|184882.4|185010.7|184880.7|5
1737509520000|2025-01-22 01:32:00|185014.5|184884.5|185028.4|184898.4|185034.2|184904.2|185014.5|184884.5|7
1737509530000|2025-01-22 01:32:10|185030.3|184900.3|185032.3|184902.3|185038.2|184908.2|185026|184896|15
1737509540000|2025-01-22 01:32:20|185032.5|184902.5|185032.3|184902.3|185032.5|184902.5|185032.3|184902.3|4
1737509550000|2025-01-22 01:32:30|185032.2|184902.2|185030.9|184900.9|185045.8|184915.8|185030.9|184900.9|12
1737509560000|2025-01-22 01:32:40|185029.9|184899.9|185036.9|184906.9|185038.4|184908.4|185023.1|184893.1|11
1737509570000|2025-01-22 01:32:50|185037|184907|185029.6|184899.6|185037.2|184907.2|185029.6|184899.6|9
1737509580000|2025-01-22 01:33:00|185029.5|184899.5|185044.2|184914.2|185060.2|184930.2|185021.1|184891.1|13
1737509590000|2025-01-22 01:33:10|185043.1|184913.1|185036.6|184906.6|185043.1|184913.1|185036.6|184906.6|11
1737509600000|2025-01-22 01:33:20|185035.9|184905.9|185035|184905|185035.9|184905.9|185035|184905|3
1737509610000|2025-01-22 01:33:30|185034.8|184904.8|185027|184897|185034.8|184904.8|185025|184895|13
1737509620000|2025-01-22 01:33:40|185023.7|184893.7|185040.1|184910.1|185042.6|184912.6|185023.7|184893.7|14
1737509630000|2025-01-22 01:33:50|185039.9|184909.9|185034.4|184904.4|185039.9|184909.9|185034.4|184904.4|6
1737509640000|2025-01-22 01:34:00|185029.1|184899.1|185029.8|184899.8|185034.6|184904.6|185025.3|184895.3|11
1737509650000|2025-01-22 01:34:10|185030|184900|185035.4|184905.4|185037.5|184907.5|185030|184900|11
1737509660000|2025-01-22 01:34:20|185034.6|184904.6|185033.8|184903.8|185037.5|184907.5|185031.9|184901.9|14
1737509670000|2025-01-22 01:34:30|185031.3|184901.3|185045.3|184915.3|185049.1|184919.1|185031.3|184901.3|13
1737509680000|2025-01-22 01:34:40|185046|184916|185030.4|184900.4|185046|184916|185030.3|184900.3|13
1737509690000|2025-01-22 01:34:50|185030.3|184900.3|185035.4|184905.4|185037|184907|185030.3|184900.3|13
1737509700000|2025-01-22 01:35:00|185036.2|184906.2|185038.3|184908.3|185038.4|184908.4|185035.9|184905.9|7
1737509710000|2025-01-22 01:35:10|185038.6|184908.6|185088.3|184958.3|185114.3|184984.3|185038.2|184908.2|21
1737509720000|2025-01-22 01:35:20|185087.3|184957.3|185092.2|184962.2|185098.3|184968.3|185087.3|184957.3|12
1737509730000|2025-01-22 01:35:30|185092.4|184962.4|185108.3|184978.3|185111.8|184981.8|185092.4|184962.4|23
1737509740000|2025-01-22 01:35:40|185112.9|184982.9|185112.2|184982.2|185118|184988|185108.9|184978.9|18
1737509750000|2025-01-22 01:35:50|185112.7|184982.7|185122.3|184992.3|185122.3|184992.3|185109.2|184979.2|20
1737509760000|2025-01-22 01:36:00|185119.9|184989.9|185115|184985|185119.9|184989.9|185106.8|184976.8|22
1737509770000|2025-01-22 01:36:10|185114.2|184984.2|185099.1|184969.1|185115.2|184985.2|185099.1|184969.1|16
1737509780000|2025-01-22 01:36:20|185101.8|184971.8|185099.1|184969.1|185101.9|184971.9|185094.9|184964.9|11
1737509790000|2025-01-22 01:36:30|185096.2|184966.2|185103.9|184973.9|185107|184977|185095.5|184965.5|13
1737509800000|2025-01-22 01:36:40|185092.5|184962.5|185099|184969|185102.5|184972.5|185090.8|184960.8|19
1737509810000|2025-01-22 01:36:50|185091.2|184961.2|185093.1|184963.1|185098.3|184968.3|185090|184960|11
1737509820000|2025-01-22 01:37:00|185096.7|184966.7|185065.7|184935.7|185100.9|184970.9|185063.8|184933.8|22
1737509830000|2025-01-22 01:37:10|185069|184939|185063.6|184933.6|185070.2|184940.2|185055.5|184925.5|17
1737509840000|2025-01-22 01:37:20|185063.5|184933.5|185057.2|184927.2|185063.5|184933.5|185048.2|184918.2|14
1737509850000|2025-01-22 01:37:30|185055.7|184925.7|185055.6|184925.6|185055.9|184925.9|185055.5|184925.5|5
1737509860000|2025-01-22 01:37:40|185055.7|184925.7|185063.5|184933.5|185071.5|184941.5|185055.7|184925.7|12
1737509870000|2025-01-22 01:37:50|185063.7|184933.7|185056.3|184926.3|185063.7|184933.7|185056.3|184926.3|4
1737509880000|2025-01-22 01:38:00|185056.1|184926.1|185054.8|184924.8|185056.1|184926.1|185054.6|184924.6|6
1737509890000|2025-01-22 01:38:10|185053.9|184923.9|185049|184919|185053.9|184923.9|185043.6|184913.6|8
1737509900000|2025-01-22 01:38:20|185047.7|184917.7|185048.5|184918.5|185049|184919|185047.7|184917.7|4
1737509910000|2025-01-22 01:38:30|185048.7|184918.7|185048.7|184918.7|185048.7|184918.7|185048.5|184918.5|3
1737509920000|2025-01-22 01:38:40|185043.4|184913.4|185043.4|184913.4|185043.4|184913.4|185043.4|184913.4|1
1737509930000|2025-01-22 01:38:50|185049.5|184919.5|185053.8|184923.8|185057|184927|185049.5|184919.5|8
1737509940000|2025-01-22 01:39:00|185053.7|184923.7|185052.5|184922.5|185053.7|184923.7|185052.4|184922.4|5
1737509950000|2025-01-22 01:39:10|185050.1|184920.1|185045.5|184915.5|185050.1|184920.1|185045.5|184915.5|2
1737509960000|2025-01-22 01:39:20|185046.5|184916.5|185045.5|184915.5|185046.5|184916.5|185043.4|184913.4|7
1737509970000|2025-01-22 01:39:30|185045.6|184915.6|185045.5|184915.5|185045.6|184915.6|185045.5|184915.5|2
1737509980000|2025-01-22 01:39:40|185045.6|184915.6|185054.7|184924.7|185054.7|184924.7|185045.6|184915.6|4
1737509990000|2025-01-22 01:39:50|185054.9|184924.9|185066.2|184936.2|185071.3|184941.3|185054.7|184924.7|8
1737510000000|2025-01-22 01:40:00|185066.5|184936.5|185061.5|184931.5|185066.5|184936.5|185061.5|184931.5|4
1737510010000|2025-01-22 01:40:10|185061.6|184931.6|185061.5|184931.5|185061.6|184931.6|185061.5|184931.5|2
1737510020000|2025-01-22 01:40:20|185061.6|184931.6|185098.3|184968.3|185105.7|184975.7|185061.5|184931.5|20
1737510030000|2025-01-22 01:40:30|185099.4|184969.4|185091.8|184961.8|185099.4|184969.4|185091.8|184961.8|12
1737510040000|2025-01-22 01:40:40|185089.1|184959.1|185100.1|184970.1|185106.2|184976.2|185086.3|184956.3|18
1737510050000|2025-01-22 01:40:50|185100.2|184970.2|185094.3|184964.3|185102.8|184972.8|185091.7|184961.7|14
1737510060000|2025-01-22 01:41:00|185097.9|184967.9|185101.8|184971.8|185105.2|184975.2|185097.7|184967.7|8
1737510070000|2025-01-22 01:41:10|185100.6|184970.6|185102.4|184972.4|185102.5|184972.5|185100.6|184970.6|4
1737510080000|2025-01-22 01:41:20|185102.5|184972.5|185102.8|184972.8|185102.9|184972.9|185100.4|184970.4|4
1737510090000|2025-01-22 01:41:30|185103|184973|185098.2|184968.2|185107.8|184977.8|185098.2|184968.2|8
1737510100000|2025-01-22 01:41:40|185097.1|184967.1|185096.9|184966.9|185101.6|184971.6|185095.8|184965.8|11
1737510110000|2025-01-22 01:41:50|185096.7|184966.7|185098.4|184968.4|185099.4|184969.4|185096.7|184966.7|4
1737510120000|2025-01-22 01:42:00|185098.5|184968.5|185093.4|184963.4|185100.2|184970.2|185090.8|184960.8|9
1737510130000|2025-01-22 01:42:10|185096.1|184966.1|185099.1|184969.1|185102.1|184972.1|185096.1|184966.1|11
1737510140000|2025-01-22 01:42:20|185100.2|184970.2|185104.2|184974.2|185110.7|184980.7|185100.2|184970.2|5
1737510150000|2025-01-22 01:42:30|185104.5|184974.5|185109.4|184979.4|185114.3|184984.3|185104.3|184974.3|11
1737510160000|2025-01-22 01:42:40|185107.2|184977.2|185105.9|184975.9|185107.2|184977.2|185094.6|184964.6|9
1737510170000|2025-01-22 01:42:50|185103.7|184973.7|185084.4|184954.4|185103.7|184973.7|185084.4|184954.4|13
1737510180000|2025-01-22 01:43:00|185084.3|184954.3|185079.7|184949.7|185089.1|184959.1|185079.7|184949.7|12
1737510190000|2025-01-22 01:43:10|185079.2|184949.2|185088.1|184958.1|185088.1|184958.1|185079.1|184949.1|8
1737510200000|2025-01-22 01:43:20|185088.6|184958.6|185097.8|184967.8|185097.8|184967.8|185088.6|184958.6|7
1737510210000|2025-01-22 01:43:30|185097.9|184967.9|185097.1|184967.1|185098.1|184968.1|185097.1|184967.1|3
1737510220000|2025-01-22 01:43:40|185097.4|184967.4|185090.9|184960.9|185101.7|184971.7|185089.7|184959.7|7
1737510230000|2025-01-22 01:43:50|185091|184961|185095.3|184965.3|185095.3|184965.3|185091|184961|3
1737510240000|2025-01-22 01:44:00|185095.4|184965.4|185084.7|184954.7|185095.4|184965.4|185082.4|184952.4|8
1737510250000|2025-01-22 01:44:10|185085.9|184955.9|185085.5|184955.5|185085.9|184955.9|185083.2|184953.2|8
1737510260000|2025-01-22 01:44:20|185085.4|184955.4|185089.3|184959.3|185089.4|184959.4|185084.9|184954.9|8
1737510270000|2025-01-22 01:44:30|185089|184959|185092.5|184962.5|185108.6|184978.6|185087.9|184957.9|11
1737510280000|2025-01-22 01:44:40|185092.3|184962.3|185082.9|184952.9|185098.6|184968.6|185082.9|184952.9|9
1737510290000|2025-01-22 01:44:50|185083.1|184953.1|185091.1|184961.1|185092.2|184962.2|185083.1|184953.1|6
1737510300000|2025-01-22 01:45:00|185094|184964|185096.3|184966.3|185101.1|184971.1|185094|184964|9
1737510310000|2025-01-22 01:45:10|185096.2|184966.2|185097.4|184967.4|185097.4|184967.4|185096.2|184966.2|3
1737510320000|2025-01-22 01:45:20|185096.3|184966.3|185096.3|184966.3|185096.3|184966.3|185096.3|184966.3|1
1737510330000|2025-01-22 01:45:30|185092.9|184962.9|185082.6|184952.6|185092.9|184962.9|185060.9|184930.9|17
1737510340000|2025-01-22 01:45:40|185082.7|184952.7|185080.9|184950.9|185083.4|184953.4|185078|184948|12
1737510350000|2025-01-22 01:45:50|185081|184951|185065.1|184935.1|185081|184951|185062.9|184932.9|16
1737510360000|2025-01-22 01:46:00|185065|184935|185064.1|184934.1|185071.6|184941.6|185063.8|184933.8|11
1737510370000|2025-01-22 01:46:10|185063.9|184933.9|185041.6|184911.6|185063.9|184933.9|185034.6|184904.6|9
1737510380000|2025-01-22 01:46:20|185038.3|184908.3|185046.3|184916.3|185051.4|184921.4|185038.2|184908.2|9
1737510390000|2025-01-22 01:46:30|185049.6|184919.6|185038.1|184908.1|185049.6|184919.6|185038.1|184908.1|14
1737510400000|2025-01-22 01:46:40|185042.1|184912.1|185042.4|184912.4|185044.5|184914.5|185042.1|184912.1|5
1737510410000|2025-01-22 01:46:50|185045.1|184915.1|185054.3|184924.3|185059.9|184929.9|185045.1|184915.1|7
1737510420000|2025-01-22 01:47:00|185054.2|184924.2|185057.1|184927.1|185067.4|184937.4|185051.1|184921.1|17
1737510430000|2025-01-22 01:47:10|185055.6|184925.6|185055.7|184925.7|185059.5|184929.5|185052.9|184922.9|16
1737510440000|2025-01-22 01:47:20|185059.5|184929.5|185087.7|184957.7|185097.6|184967.6|185059.5|184929.5|20
1737510450000|2025-01-22 01:47:30|185087.8|184957.8|185081.6|184951.6|185087.8|184957.8|185078.5|184948.5|7
1737510460000|2025-01-22 01:47:40|185081|184951|185077.9|184947.9|185081|184951|185072.1|184942.1|11
1737510470000|2025-01-22 01:47:50|185078|184948|185075.1|184945.1|185079.1|184949.1|185074|184944|9
1737510480000|2025-01-22 01:48:00|185075|184945|185083.7|184953.7|185089|184959|185074.3|184944.3|11
1737510490000|2025-01-22 01:48:10|185083.9|184953.9|185083.7|184953.7|185084|184954|185083.7|184953.7|4
1737510500000|2025-01-22 01:48:20|185083.9|184953.9|185083.5|184953.5|185083.9|184953.9|185083.5|184953.5|5
1737510510000|2025-01-22 01:48:30|185082.9|184952.9|185080.2|184950.2|185082.9|184952.9|185076.3|184946.3|6
1737510520000|2025-01-22 01:48:40|185090.9|184960.9|185092.6|184962.6|185092.7|184962.7|185087.7|184957.7|7
1737510530000|2025-01-22 01:48:50|185093.1|184963.1|185084.5|184954.5|185093.1|184963.1|185084.5|184954.5|4
1737510540000|2025-01-22 01:49:00|185082.2|184952.2|185082.2|184952.2|185082.2|184952.2|185082.2|184952.2|1
1737510550000|2025-01-22 01:49:10|185082|184952|185082|184952|185082|184952|185082|184952|1
1737510560000|2025-01-22 01:49:20|185082.9|184952.9|185081.5|184951.5|185092.9|184962.9|185078.2|184948.2|7
1737510570000|2025-01-22 01:49:30|185081.9|184951.9|185074.9|184944.9|185082|184952|185069.5|184939.5|5
1737510580000|2025-01-22 01:49:40|185075.1|184945.1|185075.1|184945.1|185075.1|184945.1|185075.1|184945.1|1
1737510590000|2025-01-22 01:49:50|185074.9|184944.9|185068|184938|185074.9|184944.9|185064.2|184934.2|13
1737510600000|2025-01-22 01:50:00|185064.9|184934.9|185064.8|184934.8|185068.9|184938.9|185064.7|184934.7|16
1737510610000|2025-01-22 01:50:10|185064.6|184934.6|185065.4|184935.4|185073.2|184943.2|185064.2|184934.2|9
1737510620000|2025-01-22 01:50:20|185065.3|184935.3|185065.2|184935.2|185065.4|184935.4|185065|184935|6
1737510630000|2025-01-22 01:50:30|185075.8|184945.8|185075.2|184945.2|185075.8|184945.8|185073.7|184943.7|3
1737510640000|2025-01-22 01:50:40|185075.6|184945.6|185065.9|184935.9|185075.6|184945.6|185052.6|184922.6|11
1737510650000|2025-01-22 01:50:50|185065.8|184935.8|185076.2|184946.2|185076.3|184946.3|185065.8|184935.8|7
1737510660000|2025-01-22 01:51:00|185074.8|184944.8|185079.6|184949.6|185079.6|184949.6|185072.9|184942.9|7
1737510670000|2025-01-22 01:51:10|185079.7|184949.7|185091.8|184961.8|185098.5|184968.5|185079.6|184949.6|5
1737510680000|2025-01-22 01:51:20|185091.7|184961.7|185079.9|184949.9|185091.7|184961.7|185079.3|184949.3|5
1737510690000|2025-01-22 01:51:30|185079.8|184949.8|185079.8|184949.8|185079.8|184949.8|185079.8|184949.8|1
1737510700000|2025-01-22 01:51:40|185080|184950|185082.8|184952.8|185084.5|184954.5|185080|184950|5
1737510710000|2025-01-22 01:51:50|185082.9|184952.9|185073.4|184943.4|185082.9|184952.9|185071.8|184941.8|5
1737510720000|2025-01-22 01:52:00|185074.4|184944.4|185091.7|184961.7|185091.7|184961.7|185074.3|184944.3|7
1737510730000|2025-01-22 01:52:10|185087.9|184957.9|185083.8|184953.8|185087.9|184957.9|185083.7|184953.7|3
1737510740000|2025-01-22 01:52:20|185081.1|184951.1|185081.1|184951.1|185081.1|184951.1|185081.1|184951.1|1
1737510750000|2025-01-22 01:52:30|185080.9|184950.9|185081.3|184951.3|185081.3|184951.3|185080.9|184950.9|2
1737510760000|2025-01-22 01:52:40|185081.4|184951.4|185087.3|184957.3|185098.7|184968.7|185081.3|184951.3|6
1737510770000|2025-01-22 01:52:50|185088.1|184958.1|185081.4|184951.4|185092|184962|185081.4|184951.4|6
1737510790000|2025-01-22 01:53:10|185081.3|184951.3|185081.3|184951.3|185081.3|184951.3|185081.3|184951.3|1
1737510800000|2025-01-22 01:53:20|185083.2|184953.2|185073.9|184943.9|185083.2|184953.2|185073.7|184943.7|4
1737510810000|2025-01-22 01:53:30|185074.7|184944.7|185080.5|184950.5|185080.5|184950.5|185074.7|184944.7|3
1737510820000|2025-01-22 01:53:40|185081.2|184951.2|185078.8|184948.8|185081.2|184951.2|185078.8|184948.8|4
1737510830000|2025-01-22 01:53:50|185078.2|184948.2|185088.5|184958.5|185088.5|184958.5|185078.2|184948.2|4
1737510840000|2025-01-22 01:54:00|185088.4|184958.4|185088.4|184958.4|185088.4|184958.4|185088.4|184958.4|1
1737510850000|2025-01-22 01:54:10|185088.5|184958.5|185086.7|184956.7|185088.5|184958.5|185086.7|184956.7|3
1737510860000|2025-01-22 01:54:20|185086.6|184956.6|185084|184954|185086.6|184956.6|185084|184954|2
1737510870000|2025-01-22 01:54:30|185084.2|184954.2|185084|184954|185084.2|184954.2|185084|184954|2
1737510880000|2025-01-22 01:54:40|185083.9|184953.9|185085.6|184955.6|185085.6|184955.6|185083.9|184953.9|2
1737510890000|2025-01-22 01:54:50|185102|184972|185099.8|184969.8|185104.4|184974.4|185089.8|184959.8|18
1737510900000|2025-01-22 01:55:00|185100.3|184970.3|185120.1|184990.1|185141.8|185011.8|185089.8|184959.8|20
1737510910000|2025-01-22 01:55:10|185120.3|184990.3|185108|184978|185120.3|184990.3|185104.1|184974.1|11
1737510920000|2025-01-22 01:55:20|185107.9|184977.9|185115|184985|185115|184985|185107.8|184977.8|10
1737510930000|2025-01-22 01:55:30|185115.1|184985.1|185113.5|184983.5|185115.1|184985.1|185112.8|184982.8|5
1737510940000|2025-01-22 01:55:40|185113.6|184983.6|185113.6|184983.6|185113.6|184983.6|185113.6|184983.6|1
1737510950000|2025-01-22 01:55:50|185113.5|184983.5|185112.4|184982.4|185113.6|184983.6|185112.4|184982.4|3
1737510960000|2025-01-22 01:56:00|185111.1|184981.1|185111.1|184981.1|185111.1|184981.1|185111.1|184981.1|1
1737510970000|2025-01-22 01:56:10|185112.4|184982.4|185112.2|184982.2|185112.4|184982.4|185112.2|184982.2|4
1737510980000|2025-01-22 01:56:20|185112.3|184982.3|185112.8|184982.8|185112.8|184982.8|185112.2|184982.2|4
1737511000000|2025-01-22 01:56:40|185112.7|184982.7|185119.5|184989.5|185120|184990|185106.6|184976.6|7
1737511010000|2025-01-22 01:56:50|185119.6|184989.6|185113.8|184983.8|185120.4|184990.4|185113.8|184983.8|7
1737511020000|2025-01-22 01:57:00|185113.5|184983.5|185112.9|184982.9|185116.4|184986.4|185112.4|184982.4|10
1737511030000|2025-01-22 01:57:10|185113.1|184983.1|185116.9|184986.9|185119.7|184989.7|185112.7|184982.7|6
1737511040000|2025-01-22 01:57:20|185117.1|184987.1|185117.2|184987.2|185117.2|184987.2|185117.1|184987.1|2
1737511050000|2025-01-22 01:57:30|185116.5|184986.5|185124.1|184994.1|185132.6|185002.6|185116.5|184986.5|13
1737511060000|2025-01-22 01:57:40|185122.4|184992.4|185125|184995|185138.6|185008.6|185121.8|184991.8|11
1737511070000|2025-01-22 01:57:50|185125.7|184995.7|185135.2|185005.2|185137.5|185007.5|185125.7|184995.7|11
1737511080000|2025-01-22 01:58:00|185132|185002|185126|184996|185132|185002|185124.3|184994.3|8
1737511090000|2025-01-22 01:58:10|185127.9|184997.9|185143.5|185013.5|185150.8|185020.8|185126.2|184996.2|16
1737511100000|2025-01-22 01:58:20|185136.3|185006.3|185147.1|185017.1|185152|185022|185136.3|185006.3|23
1737511110000|2025-01-22 01:58:30|185145.7|185015.7|185136.8|185006.8|185145.7|185015.7|185136.4|185006.4|9
1737511120000|2025-01-22 01:58:40|185127|184997|185124.5|184994.5|185130.7|185000.7|185120.9|184990.9|18
1737511130000|2025-01-22 01:58:50|185126.7|184996.7|185117.6|184987.6|185126.7|184996.7|185117.6|184987.6|9
1737511140000|2025-01-22 01:59:00|185119.1|184989.1|185118.7|184988.7|185124.6|184994.6|185109.7|184979.7|10
1737511150000|2025-01-22 01:59:10|185115.6|184985.6|185114.5|184984.5|185115.6|184985.6|185112.9|184982.9|7
1737511160000|2025-01-22 01:59:20|185113.7|184983.7|185113.8|184983.8|185113.8|184983.8|185111.8|184981.8|6
1737511170000|2025-01-22 01:59:30|185113.7|184983.7|185113.7|184983.7|185113.7|184983.7|185113.7|184983.7|1
1737511180000|2025-01-22 01:59:40|185113.8|184983.8|185112.9|184982.9|185113.9|184983.9|185112.9|184982.9|5
1737511190000|2025-01-22 01:59:50|185113|184983|185112.9|184982.9|185113|184983|185112.9|184982.9|4
1737511200000|2025-01-22 02:00:00|185117.8|184987.8|185127.8|184997.8|185147.1|185017.1|185117.8|184987.8|12
1737511210000|2025-01-22 02:00:10|185127.7|184997.7|185116.5|184986.5|185127.7|184997.7|185116.4|184986.4|9
1737511220000|2025-01-22 02:00:20|185116.8|184986.8|185117.9|184987.9|185123.5|184993.5|185116.3|184986.3|10
1737511230000|2025-01-22 02:00:30|185117.2|184987.2|185150.8|185020.8|185163.1|185033.1|185115.4|184985.4|18
1737511240000|2025-01-22 02:00:40|185151|185021|185148.7|185018.7|185151|185021|185148.3|185018.3|7
1737511250000|2025-01-22 02:00:50|185148.6|185018.6|185163.9|185033.9|185164.3|185034.3|185148.6|185018.6|5
1737511260000|2025-01-22 02:01:00|185164|185034|185165.3|185035.3|185167.6|185037.6|185161.9|185031.9|15
1737511270000|2025-01-22 02:01:10|185165.9|185035.9|185157|185027|185166.2|185036.2|185157|185027|10
1737511280000|2025-01-22 02:01:20|185157.2|185027.2|185163.6|185033.6|185173.5|185043.5|185157.1|185027.1|16
1737511290000|2025-01-22 02:01:30|185166.7|185036.7|185162.6|185032.6|185168.9|185038.9|185150.3|185020.3|19
1737511300000|2025-01-22 02:01:40|185162.8|185032.8|185144.2|185014.2|185162.8|185032.8|185136.8|185006.8|13
1737511310000|2025-01-22 02:01:50|185148.1|185018.1|185140.7|185010.7|185148.1|185018.1|185137.8|185007.8|8
1737511320000|2025-01-22 02:02:00|185140.6|185010.6|185170.9|185040.9|185171.2|185041.2|185140.6|185010.6|12
1737511330000|2025-01-22 02:02:10|185171.4|185041.4|185165.7|185035.7|185171.4|185041.4|185165.5|185035.5|5
1737511340000|2025-01-22 02:02:20|185165.6|185035.6|185162.2|185032.2|185166.3|185036.3|185147.2|185017.2|15
1737511350000|2025-01-22 02:02:30|185162.8|185032.8|185147.3|185017.3|185162.8|185032.8|185141.6|185011.6|7
1737511360000|2025-01-22 02:02:40|185147.4|185017.4|185152.3|185022.3|185152.3|185022.3|185142.3|185012.3|20
1737511370000|2025-01-22 02:02:50|185152.4|185022.4|185148.5|185018.5|185162.2|185032.2|185138.8|185008.8|23
1737511380000|2025-01-22 02:03:00|185148.7|185018.7|185162|185032|185168.7|185038.7|185146.3|185016.3|22
1737511390000|2025-01-22 02:03:10|185161.4|185031.4|185145.6|185015.6|185164.6|185034.6|185145.6|185015.6|13
1737511400000|2025-01-22 02:03:20|185145.8|185015.8|185137.6|185007.6|185145.8|185015.8|185132.1|185002.1|20
1737511410000|2025-01-22 02:03:30|185135|185005|185127.3|184997.3|185135.6|185005.6|185123.2|184993.2|21
1737511420000|2025-01-22 02:03:40|185126.4|184996.4|185122.7|184992.7|185128.7|184998.7|185122.1|184992.1|18
1737511430000|2025-01-22 02:03:50|185126.1|184996.1|185136.6|185006.6|185137|185007|185126.1|184996.1|9
1737511440000|2025-01-22 02:04:00|185123.8|184993.8|185144.1|185014.1|185144.1|185014.1|185123.7|184993.7|21
1737511450000|2025-01-22 02:04:10|185147.9|185017.9|185136|185006|185147.9|185017.9|185128|184998|19
1737511460000|2025-01-22 02:04:20|185132.9|185002.9|185135.5|185005.5|185139.4|185009.4|185128.6|184998.6|21
1737511470000|2025-01-22 02:04:30|185137.7|185007.7|185131.9|185001.9|185141.7|185011.7|185128.5|184998.5|22
1737511480000|2025-01-22 02:04:40|185132|185002|185130.7|185000.7|185134.8|185004.8|185125|184995|18
1737511490000|2025-01-22 02:04:50|185133.7|185003.7|185158|185028|185158.1|185028.1|185131|185001|18
1737511500000|2025-01-22 02:05:00|185156.2|185026.2|185168.3|185038.3|185168.4|185038.4|185156|185026|8
1737511510000|2025-01-22 02:05:10|185168.4|185038.4|185164.6|185034.6|185168.4|185038.4|185150|185020|7
1737511520000|2025-01-22 02:05:20|185162.2|185032.2|185132.4|185002.4|185164.9|185034.9|185132.4|185002.4|18
1737511530000|2025-01-22 02:05:30|185132.3|185002.3|185125|184995|185134.6|185004.6|185125|184995|28
1737511540000|2025-01-22 02:05:40|185126.5|184996.5|185124.6|184994.6|185130.6|185000.6|185121.7|184991.7|23
1737511550000|2025-01-22 02:05:50|185125.4|184995.4|185130.7|185000.7|185133.4|185003.4|185119.5|184989.5|14
1737511560000|2025-01-22 02:06:00|185132.1|185002.1|185168.7|185038.7|185168.7|185038.7|185132.1|185002.1|8
1737511570000|2025-01-22 02:06:10|185165.6|185035.6|185166.3|185036.3|185171.1|185041.1|185163.5|185033.5|10
1737511580000|2025-01-22 02:06:20|185166.8|185036.8|185167.9|185037.9|185172|185042|185157|185027|14
1737511590000|2025-01-22 02:06:30|185169.6|185039.6|185170.7|185040.7|185170.9|185040.9|185150.9|185020.9|17
1737511600000|2025-01-22 02:06:40|185171.6|185041.6|185171.6|185041.6|185171.7|185041.7|185168|185038|6
1737511610000|2025-01-22 02:06:50|185167.2|185037.2|185170.2|185040.2|185174.8|185044.8|185167.2|185037.2|11
1737511620000|2025-01-22 02:07:00|185170.1|185040.1|185168.9|185038.9|185170.1|185040.1|185161.3|185031.3|10
1737511630000|2025-01-22 02:07:10|185165.6|185035.6|185165.6|185035.6|185165.7|185035.7|185165.5|185035.5|5
1737511640000|2025-01-22 02:07:20|185157.6|185027.6|185137.4|185007.4|185157.6|185027.6|185134.9|185004.9|17
1737511650000|2025-01-22 02:07:30|185143.1|185013.1|185138.4|185008.4|185145.7|185015.7|185133.6|185003.6|15
1737511660000|2025-01-22 02:07:40|185136.8|185006.8|185131.1|185001.1|185141.4|185011.4|185129.5|184999.5|31
1737511670000|2025-01-22 02:07:50|185131|185001|185129.6|184999.6|185142.4|185012.4|185129.6|184999.6|33
1737511680000|2025-01-22 02:08:00|185130.5|185000.5|185127.4|184997.4|185139.4|185009.4|185122.7|184992.7|34
1737511690000|2025-01-22 02:08:10|185127.7|184997.7|185128.9|184998.9|185132.4|185002.4|185125.6|184995.6|22
1737511700000|2025-01-22 02:08:20|185122.5|184992.5|185123.3|184993.3|185125.4|184995.4|185120.3|184990.3|12
1737511710000|2025-01-22 02:08:30|185122.7|184992.7|185133.7|185003.7|185135.4|185005.4|185122.4|184992.4|11
1737511720000|2025-01-22 02:08:40|185135.8|185005.8|185153.6|185023.6|185154.2|185024.2|185135.3|185005.3|9
1737511730000|2025-01-22 02:08:50|185155.8|185025.8|185159.5|185029.5|185160.8|185030.8|185152.2|185022.2|14
1737511740000|2025-01-22 02:09:00|185157.1|185027.1|185150|185020|185159.6|185029.6|185150|185020|7
1737511750000|2025-01-22 02:09:10|185149.2|185019.2|185139.4|185009.4|185155.3|185025.3|185126.1|184996.1|23
1737511760000|2025-01-22 02:09:20|185138|185008|185128.8|184998.8|185138|185008|185121.6|184991.6|10
1737511770000|2025-01-22 02:09:30|185134|185004|185152|185022|185152|185022|185126.2|184996.2|12
1737511780000|2025-01-22 02:09:40|185142.7|185012.7|185146.5|185016.5|185154.8|185024.8|185138.8|185008.8|20
1737511790000|2025-01-22 02:09:50|185148.5|185018.5|185159.5|185029.5|185161.3|185031.3|185144.3|185014.3|20
1737511800000|2025-01-22 02:10:00|185160.1|185030.1|185160|185030|185161.2|185031.2|185160|185030|4
1737511810000|2025-01-22 02:10:10|185159.9|185029.9|185128.9|184998.9|185160|185030|185126.9|184996.9|22
1737511820000|2025-01-22 02:10:20|185127.7|184997.7|185119.1|184989.1|185127.9|184997.9|185118.7|184988.7|8
1737511830000|2025-01-22 02:10:30|185118.9|184988.9|185142.8|185012.8|185156.1|185026.1|185116.2|184986.2|19
1737511840000|2025-01-22 02:10:40|185141.3|185011.3|185123.7|184993.7|185141.3|185011.3|185123.4|184993.4|13
1737511850000|2025-01-22 02:10:50|185123.5|184993.5|185123.6|184993.6|185123.7|184993.7|185123.5|184993.5|5
1737511870000|2025-01-22 02:11:10|185125.7|184995.7|185126.2|184996.2|185126.5|184996.5|185125.7|184995.7|3
1737511880000|2025-01-22 02:11:20|185124.9|184994.9|185124.9|184994.9|185124.9|184994.9|185124.9|184994.9|1
1737511890000|2025-01-22 02:11:30|185126.2|184996.2|185094|184964|185126.2|184996.2|185088.3|184958.3|20
1737511910000|2025-01-22 02:11:50|185090.3|184960.3|185090.6|184960.6|185090.6|184960.6|185090.3|184960.3|2
1737511920000|2025-01-22 02:12:00|185090.5|184960.5|185090.5|184960.5|185090.6|184960.6|185090.5|184960.5|3
1737511930000|2025-01-22 02:12:10|185090.8|184960.8|185090.8|184960.8|185090.8|184960.8|185090.8|184960.8|1
1737511940000|2025-01-22 02:12:20|185090.6|184960.6|185074.8|184944.8|185101.6|184971.6|185074.8|184944.8|7
1737511950000|2025-01-22 02:12:30|185074.9|184944.9|185081.8|184951.8|185083.7|184953.7|185074|184944|13
1737511960000|2025-01-22 02:12:40|185078.2|184948.2|185079.3|184949.3|185081.7|184951.7|185078|184948|6
1737511970000|2025-01-22 02:12:50|185079.8|184949.8|185079.2|184949.2|185079.8|184949.8|185079.2|184949.2|2
1737511980000|2025-01-22 02:13:00|185079.5|184949.5|185074.3|184944.3|185079.5|184949.5|185074.3|184944.3|8
1737511990000|2025-01-22 02:13:10|185073.4|184943.4|185079.9|184949.9|185080|184950|185073.3|184943.3|5
1737512000000|2025-01-22 02:13:20|185079.3|184949.3|185079.4|184949.4|185079.6|184949.6|185079.3|184949.3|4
1737512010000|2025-01-22 02:13:30|185079.3|184949.3|185079.3|184949.3|185079.5|184949.5|185079.3|184949.3|5
1737512020000|2025-01-22 02:13:40|185079.5|184949.5|185081.4|184951.4|185081.4|184951.4|185079.3|184949.3|5
1737512030000|2025-01-22 02:13:50|185078.7|184948.7|185071.7|184941.7|185078.7|184948.7|185070.7|184940.7|5
1737512040000|2025-01-22 02:14:00|185071.4|184941.4|185076.4|184946.4|185079.2|184949.2|185059.6|184929.6|9
1737512050000|2025-01-22 02:14:10|185074.8|184944.8|185070.7|184940.7|185074.8|184944.8|185063.2|184933.2|19
1737512060000|2025-01-22 02:14:20|185069.6|184939.6|185071.1|184941.1|185071.1|184941.1|185066.6|184936.6|9
1737512070000|2025-01-22 02:14:30|185067.2|184937.2|185064.1|184934.1|185073.1|184943.1|185061.9|184931.9|8
1737512080000|2025-01-22 02:14:40|185061.9|184931.9|185065.8|184935.8|185074.4|184944.4|185060.9|184930.9|12
1737512090000|2025-01-22 02:14:50|185065.6|184935.6|185069|184939|185073.6|184943.6|185062.5|184932.5|11
1737512100000|2025-01-22 02:15:00|185066.5|184936.5|185071.9|184941.9|185072.1|184942.1|185065.6|184935.6|10
1737512110000|2025-01-22 02:15:10|185072|184942|185071.9|184941.9|185072|184942|185071.9|184941.9|2
1737512120000|2025-01-22 02:15:20|185074.2|184944.2|185078.6|184948.6|185081.2|184951.2|185074.2|184944.2|9
1737512130000|2025-01-22 02:15:30|185076.7|184946.7|185060.3|184930.3|185076.7|184946.7|185057.5|184927.5|11
1737512140000|2025-01-22 02:15:40|185060.2|184930.2|185049|184919|185060.2|184930.2|185046.9|184916.9|10
1737512150000|2025-01-22 02:15:50|185050.9|184920.9|185054.4|184924.4|185055|184925|185050.9|184920.9|8
1737512160000|2025-01-22 02:16:00|185054.6|184924.6|185054.4|184924.4|185054.6|184924.6|185053.9|184923.9|4
1737512170000|2025-01-22 02:16:10|185054.3|184924.3|185054.3|184924.3|185054.9|184924.9|185054.3|184924.3|3
1737512180000|2025-01-22 02:16:20|185054.4|184924.4|185054.3|184924.3|185054.4|184924.4|185054.3|184924.3|2
1737512190000|2025-01-22 02:16:30|185054.8|184924.8|185056.7|184926.7|185067|184937|185053.5|184923.5|18
1737512200000|2025-01-22 02:16:40|185049|184919|185053.1|184923.1|185058.3|184928.3|185049|184919|14
1737512210000|2025-01-22 02:16:50|185052.9|184922.9|185053.5|184923.5|185053.5|184923.5|185050.7|184920.7|7
1737512220000|2025-01-22 02:17:00|185053.4|184923.4|185052.6|184922.6|185053.4|184923.4|185052.6|184922.6|3
1737512230000|2025-01-22 02:17:10|185053.6|184923.6|185055.7|184925.7|185055.7|184925.7|185053.6|184923.6|7
1737512240000|2025-01-22 02:17:20|185060.6|184930.6|185056.1|184926.1|185061.5|184931.5|185049.8|184919.8|14
1737512250000|2025-01-22 02:17:30|185058|184928|185056.2|184926.2|185059.4|184929.4|185054.7|184924.7|10
1737512260000|2025-01-22 02:17:40|185056|184926|185058.2|184928.2|185059.4|184929.4|185056|184926|7
1737512270000|2025-01-22 02:17:50|185057.1|184927.1|185062.2|184932.2|185062.2|184932.2|185057.1|184927.1|6
1737512280000|2025-01-22 02:18:00|185057.6|184927.6|185064.4|184934.4|185064.4|184934.4|185057.6|184927.6|4
1737512290000|2025-01-22 02:18:10|185064.2|184934.2|185060.7|184930.7|185064.2|184934.2|185047.6|184917.6|5
1737512300000|2025-01-22 02:18:20|185061|184931|185064.7|184934.7|185064.7|184934.7|185059.1|184929.1|3
1737512310000|2025-01-22 02:18:30|185065.5|184935.5|185061.1|184931.1|185074.1|184944.1|185060.8|184930.8|7
1737512320000|2025-01-22 02:18:40|185061|184931|185060.8|184930.8|185062.4|184932.4|185056.1|184926.1|7
1737512330000|2025-01-22 02:18:50|185060.2|184930.2|185060.8|184930.8|185060.8|184930.8|185060.2|184930.2|2
1737512340000|2025-01-22 02:19:00|185061.5|184931.5|185061.3|184931.3|185063.1|184933.1|185054.5|184924.5|9
1737512350000|2025-01-22 02:19:10|185061|184931|185067.3|184937.3|185067.8|184937.8|185061|184931|5
1737512360000|2025-01-22 02:19:20|185067|184937|185068.7|184938.7|185072|184942|185067|184937|7
1737512370000|2025-01-22 02:19:30|185070.9|184940.9|185070|184940|185070.9|184940.9|185070|184940|2
1737512380000|2025-01-22 02:19:40|185070.3|184940.3|185070.3|184940.3|185070.3|184940.3|185070.3|184940.3|1
1737512390000|2025-01-22 02:19:50|185069.9|184939.9|185071|184941|185071.1|184941.1|185069.9|184939.9|5
1737512400000|2025-01-22 02:20:00|185071.3|184941.3|185088.1|184958.1|185090.3|184960.3|185071.3|184941.3|14
1737512410000|2025-01-22 02:20:10|185090.4|184960.4|185080.7|184950.7|185090.4|184960.4|185079.9|184949.9|10
1737512420000|2025-01-22 02:20:20|185081.7|184951.7|185086.1|184956.1|185086.1|184956.1|185081.7|184951.7|3
1737512430000|2025-01-22 02:20:30|185072.5|184942.5|185067.9|184937.9|185076.1|184946.1|185067.9|184937.9|6
1737512440000|2025-01-22 02:20:40|185067.5|184937.5|185073.9|184943.9|185074.1|184944.1|185066.6|184936.6|10
1737512450000|2025-01-22 02:20:50|185074.9|184944.9|185083.8|184953.8|185083.8|184953.8|185074.9|184944.9|5
1737512460000|2025-01-22 02:21:00|185071.9|184941.9|185074.6|184944.6|185074.9|184944.9|185071.9|184941.9|7
1737512470000|2025-01-22 02:21:10|185073.2|184943.2|185050.1|184920.1|185075.2|184945.2|185042.7|184912.7|11
1737512480000|2025-01-22 02:21:20|185050.7|184920.7|185051|184921|185051|184921|185050.7|184920.7|2
1737512490000|2025-01-22 02:21:30|185050.7|184920.7|185059.3|184929.3|185059.7|184929.7|185050.7|184920.7|6
1737512500000|2025-01-22 02:21:40|185059.7|184929.7|185059.3|184929.3|185059.7|184929.7|185058.9|184928.9|4
1737512510000|2025-01-22 02:21:50|185059.4|184929.4|185061.5|184931.5|185061.5|184931.5|185059.3|184929.3|3
1737512520000|2025-01-22 02:22:00|185078.6|184948.6|185078.3|184948.3|185080.1|184950.1|185066.9|184936.9|11
1737512530000|2025-01-22 02:22:10|185080|184950|185080.3|184950.3|185080.3|184950.3|185080|184950|2
1737512540000|2025-01-22 02:22:20|185071.7|184941.7|185071.5|184941.5|185072.1|184942.1|185071.5|184941.5|3
1737512550000|2025-01-22 02:22:30|185071.1|184941.1|185069.8|184939.8|185071.1|184941.1|185068.8|184938.8|4
1737512560000|2025-01-22 02:22:40|185070.1|184940.1|185072.8|184942.8|185079.2|184949.2|185070.1|184940.1|12
1737512570000|2025-01-22 02:22:50|185073.1|184943.1|185070.9|184940.9|185073.4|184943.4|185070.9|184940.9|3
1737512580000|2025-01-22 02:23:00|185069.8|184939.8|185116.9|184986.9|185123.7|184993.7|185069.7|184939.7|16
1737512590000|2025-01-22 02:23:10|185118.8|184988.8|185109.5|184979.5|185118.8|184988.8|185104.8|184974.8|6
1737512600000|2025-01-22 02:23:20|185109.6|184979.6|185109.3|184979.3|185109.6|184979.6|185109.3|184979.3|3
1737512610000|2025-01-22 02:23:30|185109.4|184979.4|185109.5|184979.5|185109.5|184979.5|185109.3|184979.3|5
1737512620000|2025-01-22 02:23:40|185112.4|184982.4|185112.4|184982.4|185112.8|184982.8|185112.3|184982.3|4
1737512630000|2025-01-22 02:23:50|185112.1|184982.1|185096.1|184966.1|185112.1|184982.1|185096.1|184966.1|6
1737512640000|2025-01-22 02:24:00|185095.9|184965.9|185096|184966|185096.1|184966.1|185095.9|184965.9|4
1737512650000|2025-01-22 02:24:10|185095.9|184965.9|185096|184966|185096|184966|185095.9|184965.9|2
1737512660000|2025-01-22 02:24:20|185095.5|184965.5|185095.4|184965.4|185095.5|184965.5|185095.4|184965.4|2
1737512670000|2025-01-22 02:24:30|185095.6|184965.6|185095.4|184965.4|185095.6|184965.6|185095.4|184965.4|2
1737512680000|2025-01-22 02:24:40|185099.4|184969.4|185097.6|184967.6|185099.4|184969.4|185096.9|184966.9|5
1737512690000|2025-01-22 02:24:50|185100.1|184970.1|185108.2|184978.2|185113.8|184983.8|185093.5|184963.5|13
1737512700000|2025-01-22 02:25:00|185110.2|184980.2|185106.6|184976.6|185114.6|184984.6|185101.1|184971.1|21
1737512710000|2025-01-22 02:25:10|185109.4|184979.4|185110.8|184980.8|185111.8|184981.8|185108.5|184978.5|8
1737512720000|2025-01-22 02:25:20|185119.5|184989.5|185106.6|184976.6|185119.5|184989.5|185106.6|184976.6|13
1737512730000|2025-01-22 02:25:30|185108.7|184978.7|185112.4|184982.4|185117.8|184987.8|185108.7|184978.7|11
1737512740000|2025-01-22 02:25:40|185108.8|184978.8|185103.3|184973.3|185112.8|184982.8|185101.9|184971.9|11
1737512750000|2025-01-22 02:25:50|185103.1|184973.1|185102.9|184972.9|185103.1|184973.1|185102.8|184972.8|4
1737512760000|2025-01-22 02:26:00|185105.4|184975.4|185114.8|184984.8|185125.2|184995.2|185105.4|184975.4|4
1737512770000|2025-01-22 02:26:10|185136.6|185006.6|185115.7|184985.7|185136.6|185006.6|185114.5|184984.5|14
1737512780000|2025-01-22 02:26:20|185112.1|184982.1|185115.2|184985.2|185115.4|184985.4|185112.1|184982.1|7
1737512790000|2025-01-22 02:26:30|185112.8|184982.8|185107.1|184977.1|185112.8|184982.8|185105.4|184975.4|8
1737512800000|2025-01-22 02:26:40|185109.9|184979.9|185116.3|184986.3|185120.3|184990.3|185109.9|184979.9|8
1737512810000|2025-01-22 02:26:50|185116.4|184986.4|185116.5|184986.5|185116.5|184986.5|185116.4|184986.4|2
1737512820000|2025-01-22 02:27:00|185114.3|184984.3|185115.3|184985.3|185123.4|184993.4|185113.3|184983.3|25
1737512830000|2025-01-22 02:27:10|185117.1|184987.1|185119.3|184989.3|185125.4|184995.4|185117.1|184987.1|13
1737512840000|2025-01-22 02:27:20|185119.6|184989.6|185119.7|184989.7|185128.5|184998.5|185116.8|184986.8|14
1737512850000|2025-01-22 02:27:30|185117.3|184987.3|185114.2|184984.2|185125.4|184995.4|185112.2|184982.2|12
1737512860000|2025-01-22 02:27:40|185113.4|184983.4|185111.4|184981.4|185116.2|184986.2|185109.9|184979.9|10
1737512870000|2025-01-22 02:27:50|185109.1|184979.1|185105.1|184975.1|185111.1|184981.1|185103.2|184973.2|8
1737512880000|2025-01-22 02:28:00|185103.5|184973.5|185109.7|184979.7|185115.7|184985.7|185103.5|184973.5|14
1737512890000|2025-01-22 02:28:10|185109.4|184979.4|185112.3|184982.3|185116.6|184986.6|185109.4|184979.4|27
1737512900000|2025-01-22 02:28:20|185112.7|184982.7|185109.3|184979.3|185112.7|184982.7|185109.3|184979.3|6
1737512910000|2025-01-22 02:28:30|185111.5|184981.5|185128.7|184998.7|185128.7|184998.7|185111.5|184981.5|23
1737512920000|2025-01-22 02:28:40|185128.8|184998.8|185129.7|184999.7|185129.7|184999.7|185128.8|184998.8|3
1737512940000|2025-01-22 02:29:00|185125.8|184995.8|185108.8|184978.8|185125.8|184995.8|185108.8|184978.8|7
1737512950000|2025-01-22 02:29:10|185108.9|184978.9|185108.9|184978.9|185108.9|184978.9|185108.8|184978.8|3
1737512960000|2025-01-22 02:29:20|185110.1|184980.1|185109.8|184979.8|185110.1|184980.1|185109.8|184979.8|2
1737512980000|2025-01-22 02:29:40|185109.3|184979.3|185109.3|184979.3|185109.5|184979.5|185109.2|184979.2|5
1737512990000|2025-01-22 02:29:50|185109.5|184979.5|185111.2|184981.2|185111.2|184981.2|185109.3|184979.3|3
1737513000000|2025-01-22 02:30:00|185113.4|184983.4|185134.6|185004.6|185135.4|185005.4|185113.4|184983.4|16
1737513010000|2025-01-22 02:30:10|185131.4|185001.4|185114|184984|185131.4|185001.4|185112.1|184982.1|15
1737513020000|2025-01-22 02:30:20|185117|184987|185117.1|184987.1|185117.1|184987.1|185116.9|184986.9|3
1737513030000|2025-01-22 02:30:30|185117.2|184987.2|185107.2|184977.2|185117.2|184987.2|185106.2|184976.2|4
1737513040000|2025-01-22 02:30:40|185108.3|184978.3|185108.4|184978.4|185108.5|184978.5|185102.4|184972.4|5
1737513050000|2025-01-22 02:30:50|185105.9|184975.9|185108.1|184978.1|185108.2|184978.2|185102|184972|7
1737513060000|2025-01-22 02:31:00|185107.8|184977.8|185107.7|184977.7|185111.9|184981.9|185097.4|184967.4|14
1737513070000|2025-01-22 02:31:10|185107.8|184977.8|185106.3|184976.3|185107.8|184977.8|185106.3|184976.3|4
1737513080000|2025-01-22 02:31:20|185106.4|184976.4|185106.3|184976.3|185106.4|184976.4|185106.3|184976.3|2
1737513090000|2025-01-22 02:31:30|185106.8|184976.8|185106.4|184976.4|185106.8|184976.8|185106.3|184976.3|4
1737513100000|2025-01-22 02:31:40|185106.5|184976.5|185105.4|184975.4|185106.5|184976.5|185105.4|184975.4|2
1737513110000|2025-01-22 02:31:50|185105.6|184975.6|185106.9|184976.9|185109.1|184979.1|185105.6|184975.6|4
1737513120000|2025-01-22 02:32:00|185106.3|184976.3|185106.1|184976.1|185114.8|184984.8|185104|184974|16
1737513130000|2025-01-22 02:32:10|185104.2|184974.2|185104.5|184974.5|185115.8|184985.8|185103.6|184973.6|11
1737513140000|2025-01-22 02:32:20|185105.6|184975.6|185102|184972|185113.5|184983.5|185102|184972|15
1737513150000|2025-01-22 02:32:30|185105|184975|185099.4|184969.4|185105|184975|185098.8|184968.8|13
1737513160000|2025-01-22 02:32:40|185102.8|184972.8|185117.1|184987.1|185118.5|184988.5|185102.8|184972.8|12
1737513170000|2025-01-22 02:32:50|185119.7|184989.7|185122.2|184992.2|185123.8|184993.8|185118.7|184988.7|9
1737513180000|2025-01-22 02:33:00|185115.7|184985.7|185108.7|184978.7|185116.3|184986.3|185108.4|184978.4|12
1737513190000|2025-01-22 02:33:10|185111.1|184981.1|185106.7|184976.7|185111.1|184981.1|185104.2|184974.2|12
1737513200000|2025-01-22 02:33:20|185105.8|184975.8|185112.7|184982.7|185122.2|184992.2|185105.8|184975.8|7
1737513210000|2025-01-22 02:33:30|185113.9|184983.9|185108.4|184978.4|185113.9|184983.9|185108.4|184978.4|9
1737513220000|2025-01-22 02:33:40|185106.6|184976.6|185107.3|184977.3|185113.6|184983.6|185105.8|184975.8|9
1737513230000|2025-01-22 02:33:50|185109.3|184979.3|185110.2|184980.2|185111.3|184981.3|185106.3|184976.3|9
1737513240000|2025-01-22 02:34:00|185108|184978|185106.4|184976.4|185109.9|184979.9|185106.4|184976.4|5
1737513250000|2025-01-22 02:34:10|185106.5|184976.5|185106.5|184976.5|185106.5|184976.5|185106.5|184976.5|1
1737513260000|2025-01-22 02:34:20|185106.6|184976.6|185106.4|184976.4|185111.2|184981.2|185104.4|184974.4|7
1737513270000|2025-01-22 02:34:30|185104|184974|185106|184976|185106.2|184976.2|185104|184974|4
1737513280000|2025-01-22 02:34:40|185110|184980|185109.8|184979.8|185110|184980|185109.4|184979.4|3
1737513290000|2025-01-22 02:34:50|185111.7|184981.7|185102.7|184972.7|185111.7|184981.7|185101.7|184971.7|10
1737513300000|2025-01-22 02:35:00|185105|184975|185114.5|184984.5|185131.2|185001.2|185105|184975|14
1737513310000|2025-01-22 02:35:10|185113.6|184983.6|185112.4|184982.4|185113.6|184983.6|185108.7|184978.7|8
1737513320000|2025-01-22 02:35:20|185112|184982|185110.9|184980.9|185113.5|184983.5|185109.3|184979.3|8
1737513330000|2025-01-22 02:35:30|185110.6|184980.6|185100.6|184970.6|185110.6|184980.6|185100|184970|8
1737513340000|2025-01-22 02:35:40|185102.8|184972.8|185101.8|184971.8|185103.2|184973.2|185095.4|184965.4|11
1737513360000|2025-01-22 02:36:00|185098.9|184968.9|185099.3|184969.3|185101.2|184971.2|185087.9|184957.9|13
1737513370000|2025-01-22 02:36:10|185099.4|184969.4|185098.8|184968.8|185099.4|184969.4|185098.8|184968.8|5
1737513380000|2025-01-22 02:36:20|185098.7|184968.7|185094.9|184964.9|185098.7|184968.7|185090.1|184960.1|22
1737513390000|2025-01-22 02:36:30|185092.2|184962.2|185088.1|184958.1|185092.2|184962.2|185082.6|184952.6|11
1737513400000|2025-01-22 02:36:40|185085.6|184955.6|185052.4|184922.4|185085.6|184955.6|185052.2|184922.2|11
1737513410000|2025-01-22 02:36:50|185045.7|184915.7|185043.3|184913.3|185047|184917|185043.3|184913.3|11
1737513420000|2025-01-22 02:37:00|185043.1|184913.1|185044.5|184914.5|185049.6|184919.6|185040.3|184910.3|13
1737513430000|2025-01-22 02:37:10|185042.3|184912.3|185041.1|184911.1|185046.1|184916.1|185038.7|184908.7|8
1737513440000|2025-01-22 02:37:20|185040.4|184910.4|185036.8|184906.8|185049.2|184919.2|185036.8|184906.8|7
1737513450000|2025-01-22 02:37:30|185038.7|184908.7|185033.5|184903.5|185040.8|184910.8|185032.7|184902.7|20
1737513460000|2025-01-22 02:37:40|185035.2|184905.2|185050|184920|185056|184926|185035.2|184905.2|13
1737513470000|2025-01-22 02:37:50|185049.4|184919.4|185049.6|184919.6|185049.7|184919.7|185040.5|184910.5|21
1737513480000|2025-01-22 02:38:00|185047.5|184917.5|185043.9|184913.9|185050.9|184920.9|185041.9|184911.9|11
1737513490000|2025-01-22 02:38:10|185043.8|184913.8|185043|184913|185045.7|184915.7|185039|184909|10
1737513500000|2025-01-22 02:38:20|185044.5|184914.5|185045|184915|185045|184915|185039.3|184909.3|11
1737513510000|2025-01-22 02:38:30|185044.9|184914.9|184997.8|184867.8|185044.9|184914.9|184995.8|184865.8|9
1737513520000|2025-01-22 02:38:40|184999.3|184869.3|184996.7|184866.7|184999.3|184869.3|184996.7|184866.7|6
1737513530000|2025-01-22 02:38:50|184997.7|184867.7|184999.4|184869.4|184999.4|184869.4|184997.7|184867.7|5
1737513540000|2025-01-22 02:39:00|184998.9|184868.9|185003.1|184873.1|185003.2|184873.2|184998.9|184868.9|10
1737513550000|2025-01-22 02:39:10|185003.3|184873.3|185041.6|184911.6|185042.1|184912.1|185003.2|184873.2|12
1737513560000|2025-01-22 02:39:20|185041.5|184911.5|185078.6|184948.6|185085.9|184955.9|185041.5|184911.5|10
1737513570000|2025-01-22 02:39:30|185079.6|184949.6|185101.1|184971.1|185110.8|184980.8|185079.5|184949.5|16
1737513580000|2025-01-22 02:39:40|185101.9|184971.9|185105.1|184975.1|185108.6|184978.6|185101.9|184971.9|9
1737513590000|2025-01-22 02:39:50|185105.2|184975.2|185106.4|184976.4|185109.4|184979.4|185099.2|184969.2|23
1737513600000|2025-01-22 02:40:00|185106.6|184976.6|185108.7|184978.7|185115.3|184985.3|185099.6|184969.6|28
1737513610000|2025-01-22 02:40:10|185114.8|184984.8|185109.2|184979.2|185115.6|184985.6|185108.9|184978.9|21
1737513620000|2025-01-22 02:40:20|185113.1|184983.1|185107.7|184977.7|185118.3|184988.3|185107.7|184977.7|15
1737513630000|2025-01-22 02:40:30|185107.9|184977.9|185110.9|184980.9|185112.7|184982.7|185105.8|184975.8|13
1737513640000|2025-01-22 02:40:40|185110.8|184980.8|185110.9|184980.9|185110.9|184980.9|185110.8|184980.8|2
1737513650000|2025-01-22 02:40:50|185111.1|184981.1|185098|184968|185111.1|184981.1|185098|184968|7
1737513660000|2025-01-22 02:41:00|185100.1|184970.1|185097.9|184967.9|185102.3|184972.3|185091.5|184961.5|22
1737513670000|2025-01-22 02:41:10|185097.5|184967.5|185100.3|184970.3|185101.6|184971.6|185090.9|184960.9|26
1737513680000|2025-01-22 02:41:20|185097|184967|185095.7|184965.7|185101.8|184971.8|185090.3|184960.3|26
1737513690000|2025-01-22 02:41:30|185097.8|184967.8|185077.2|184947.2|185098.2|184968.2|185070.9|184940.9|11
1737513700000|2025-01-22 02:41:40|185077.1|184947.1|185069.1|184939.1|185077.1|184947.1|185068.7|184938.7|7
1737513710000|2025-01-22 02:41:50|185069.2|184939.2|185067.6|184937.6|185069.5|184939.5|185059.4|184929.4|13
1737513720000|2025-01-22 02:42:00|185067.4|184937.4|185059.6|184929.6|185067.4|184937.4|185056.7|184926.7|12
1737513730000|2025-01-22 02:42:10|185059.7|184929.7|185063.8|184933.8|185063.8|184933.8|185059.7|184929.7|4
1737513740000|2025-01-22 02:42:20|185062.7|184932.7|185064.9|184934.9|185065.4|184935.4|185062.7|184932.7|3
1737513750000|2025-01-22 02:42:30|185064.8|184934.8|185090.8|184960.8|185091.9|184961.9|185064.8|184934.8|10
1737513760000|2025-01-22 02:42:40|185092.6|184962.6|185104.6|184974.6|185104.6|184974.6|185092.6|184962.6|9
1737513770000|2025-01-22 02:42:50|185104.5|184974.5|185068.4|184938.4|185104.5|184974.5|185068.4|184938.4|6
1737513780000|2025-01-22 02:43:00|185071.3|184941.3|185090.5|184960.5|185090.5|184960.5|185067.9|184937.9|10
1737513790000|2025-01-22 02:43:10|185090.8|184960.8|185094.1|184964.1|185101.9|184971.9|185090.3|184960.3|11
1737513800000|2025-01-22 02:43:20|185096.6|184966.6|185099.1|184969.1|185102.4|184972.4|185090.9|184960.9|10
1737513810000|2025-01-22 02:43:30|185097.9|184967.9|185098.8|184968.8|185098.9|184968.9|185097.9|184967.9|4
1737513820000|2025-01-22 02:43:40|185098.9|184968.9|185098|184968|185098.9|184968.9|185098|184968|5
1737513830000|2025-01-22 02:43:50|185098.5|184968.5|185099.7|184969.7|185100.6|184970.6|185098.5|184968.5|4
1737513840000|2025-01-22 02:44:00|185097.2|184967.2|185103|184973|185105.6|184975.6|185097.2|184967.2|21
1737513850000|2025-01-22 02:44:10|185101.9|184971.9|185110|184980|185116.6|184986.6|185101.9|184971.9|24
1737513860000|2025-01-22 02:44:20|185112.1|184982.1|185106.6|184976.6|185117.9|184987.9|185105.6|184975.6|19
1737513870000|2025-01-22 02:44:30|185106.4|184976.4|185107.8|184977.8|185115.3|184985.3|185102.6|184972.6|15
1737513880000|2025-01-22 02:44:40|185108.1|184978.1|185103.7|184973.7|185115|184985|185103.7|184973.7|13
1737513890000|2025-01-22 02:44:50|185104.3|184974.3|185105.4|184975.4|185107|184977|185103.4|184973.4|15
1737513900000|2025-01-22 02:45:00|185106.2|184976.2|185112.1|184982.1|185112.4|184982.4|185106.2|184976.2|13
1737513910000|2025-01-22 02:45:10|185112.2|184982.2|185107.2|184977.2|185113.6|184983.6|185102.6|184972.6|12
1737513920000|2025-01-22 02:45:20|185107.3|184977.3|185102.8|184972.8|185108.3|184978.3|185100.3|184970.3|8
1737513930000|2025-01-22 02:45:30|185101.9|184971.9|185108.6|184978.6|185116.2|184986.2|185101.9|184971.9|17
1737513940000|2025-01-22 02:45:40|185108|184978|185105.6|184975.6|185110.2|184980.2|185102.7|184972.7|10
1737513950000|2025-01-22 02:45:50|185106.4|184976.4|185112.7|184982.7|185113.4|184983.4|185106.4|184976.4|5
1737513960000|2025-01-22 02:46:00|185111.8|184981.8|185120.5|184990.5|185120.5|184990.5|185110.9|184980.9|13
1737513970000|2025-01-22 02:46:10|185118.6|184988.6|185137|185007|185137.1|185007.1|185116.2|184986.2|12
1737513980000|2025-01-22 02:46:20|185134.7|185004.7|185132.2|185002.2|185134.7|185004.7|185127.2|184997.2|7
1737513990000|2025-01-22 02:46:30|185130.2|185000.2|185127.5|184997.5|185130.2|185000.2|185120.7|184990.7|13
1737514000000|2025-01-22 02:46:40|185126.9|184996.9|185127.6|184997.6|185138|185008|185126.2|184996.2|16
1737514010000|2025-01-22 02:46:50|185128.5|184998.5|185116.8|184986.8|185130.2|185000.2|185116.8|184986.8|13
1737514020000|2025-01-22 02:47:00|185119.2|184989.2|185112.6|184982.6|185119.2|184989.2|185112.6|184982.6|7
1737514030000|2025-01-22 02:47:10|185113.3|184983.3|185124.2|184994.2|185125.8|184995.8|185113.3|184983.3|18
1737514040000|2025-01-22 02:47:20|185125.2|184995.2|185119.8|184989.8|185125.3|184995.3|185116.6|184986.6|7
1737514050000|2025-01-22 02:47:30|185113.3|184983.3|185107|184977|185115.2|184985.2|185107|184977|7
1737514060000|2025-01-22 02:47:40|185106.1|184976.1|185107.7|184977.7|185109|184979|185105.5|184975.5|7
1737514070000|2025-01-22 02:47:50|185105.7|184975.7|185105.1|184975.1|185110.8|184980.8|185103.4|184973.4|18
1737514080000|2025-01-22 02:48:00|185105.6|184975.6|185103.2|184973.2|185105.6|184975.6|185100.5|184970.5|9
1737514090000|2025-01-22 02:48:10|185103.3|184973.3|185099.5|184969.5|185103.3|184973.3|185095.1|184965.1|10
1737514100000|2025-01-22 02:48:20|185099.3|184969.3|185099.1|184969.1|185099.3|184969.3|185099.1|184969.1|2
1737514110000|2025-01-22 02:48:30|185099|184969|185099|184969|185099|184969|185099|184969|1
1737514120000|2025-01-22 02:48:40|185098.9|184968.9|185107.7|184977.7|185109.2|184979.2|185098.9|184968.9|3
1737514130000|2025-01-22 02:48:50|185107.3|184977.3|185106.9|184976.9|185107.3|184977.3|185106.9|184976.9|3
1737514140000|2025-01-22 02:49:00|185107|184977|185107|184977|185107|184977|185107|184977|1
1737514150000|2025-01-22 02:49:10|185106.4|184976.4|185106.4|184976.4|185106.4|184976.4|185106.4|184976.4|1
1737514160000|2025-01-22 02:49:20|185106.1|184976.1|185106.1|184976.1|185106.1|184976.1|185106.1|184976.1|1
1737514170000|2025-01-22 02:49:30|185103.5|184973.5|185078.7|184948.7|185103.5|184973.5|185071.2|184941.2|13
1737514180000|2025-01-22 02:49:40|185075.1|184945.1|185075.5|184945.5|185083.9|184953.9|185072.1|184942.1|24
1737514190000|2025-01-22 02:49:50|185075.6|184945.6|185076.5|184946.5|185076.5|184946.5|185075.5|184945.5|5
1737514200000|2025-01-22 02:50:00|185076.6|184946.6|185109.8|184979.8|185109.9|184979.9|185076.6|184946.6|21
1737514210000|2025-01-22 02:50:10|185110.6|184980.6|185099.9|184969.9|185111.8|184981.8|185098|184968|23
1737514220000|2025-01-22 02:50:20|185096.1|184966.1|185072.2|184942.2|185096.1|184966.1|185070.1|184940.1|13
1737514230000|2025-01-22 02:50:30|185072.1|184942.1|185065.3|184935.3|185083.4|184953.4|185065.3|184935.3|14
1737514240000|2025-01-22 02:50:40|185065.2|184935.2|185063|184933|185071.4|184941.4|185060.8|184930.8|14
1737514250000|2025-01-22 02:50:50|185064.3|184934.3|185054.3|184924.3|185064.4|184934.4|185054.1|184924.1|8
1737514260000|2025-01-22 02:51:00|185055.9|184925.9|185054|184924|185055.9|184925.9|185053.6|184923.6|7
1737514270000|2025-01-22 02:51:10|185053.9|184923.9|185063.3|184933.3|185070.5|184940.5|185053.9|184923.9|6
1737514280000|2025-01-22 02:51:20|185065|184935|185070.2|184940.2|185071.1|184941.1|185063.3|184933.3|13
1737514290000|2025-01-22 02:51:30|185072.5|184942.5|185066.3|184936.3|185072.5|184942.5|185066.2|184936.2|7
1737514300000|2025-01-22 02:51:40|185067.4|184937.4|185056.6|184926.6|185067.4|184937.4|185055.7|184925.7|6
1737514310000|2025-01-22 02:51:50|185056.7|184926.7|185058.2|184928.2|185058.2|184928.2|185056.1|184926.1|5
1737514320000|2025-01-22 02:52:00|185056.7|184926.7|185057.4|184927.4|185057.5|184927.5|185056.7|184926.7|5
1737514330000|2025-01-22 02:52:10|185057.3|184927.3|185054.1|184924.1|185058|184928|185054.1|184924.1|11
1737514340000|2025-01-22 02:52:20|185051.5|184921.5|185065.3|184935.3|185065.3|184935.3|185051.5|184921.5|10
1737514350000|2025-01-22 02:52:30|185062.5|184932.5|185061.9|184931.9|185062.5|184932.5|185061.9|184931.9|5
1737514370000|2025-01-22 02:52:50|185062.1|184932.1|185061.9|184931.9|185062.1|184932.1|185061.9|184931.9|2
1737514380000|2025-01-22 02:53:00|185061.7|184931.7|185061.7|184931.7|185063.6|184933.6|185061.7|184931.7|3
1737514390000|2025-01-22 02:53:10|185061.8|184931.8|185061.8|184931.8|185061.8|184931.8|185061.8|184931.8|1
1737514400000|2025-01-22 02:53:20|185061.7|184931.7|185061.9|184931.9|185062.1|184932.1|185061.7|184931.7|3
1737514410000|2025-01-22 02:53:30|185061|184931|185046.7|184916.7|185061|184931|185046.7|184916.7|6
1737514420000|2025-01-22 02:53:40|185046|184916|185033.2|184903.2|185046.7|184916.7|185030.6|184900.6|11
1737514430000|2025-01-22 02:53:50|185033.1|184903.1|185033.1|184903.1|185033.2|184903.2|185033.1|184903.1|3
1737514440000|2025-01-22 02:54:00|185031.5|184901.5|185030.9|184900.9|185031.5|184901.5|185030.9|184900.9|2
1737514460000|2025-01-22 02:54:20|185025.6|184895.6|185027.2|184897.2|185027.2|184897.2|185025.6|184895.6|3
1737514470000|2025-01-22 02:54:30|185028.3|184898.3|185029.8|184899.8|185046.6|184916.6|185028.3|184898.3|14
1737514480000|2025-01-22 02:54:40|185030.1|184900.1|185014|184884|185030.1|184900.1|184993.6|184863.6|17
1737514490000|2025-01-22 02:54:50|185009.4|184879.4|185017.6|184887.6|185020.5|184890.5|185009.3|184879.3|10
1737514500000|2025-01-22 02:55:00|185020.1|184890.1|185014.8|184884.8|185020.7|184890.7|185011.7|184881.7|13
1737514510000|2025-01-22 02:55:10|185017.7|184887.7|185020.3|184890.3|185023|184893|185016.1|184886.1|12
1737514520000|2025-01-22 02:55:20|185020|184890|185022.4|184892.4|185026.6|184896.6|185019|184889|17
1737514530000|2025-01-22 02:55:30|185022.1|184892.1|185035|184905|185035|184905|185013.2|184883.2|11
1737514540000|2025-01-22 02:55:40|185037|184907|185035.4|184905.4|185037.9|184907.9|185032.1|184902.1|6
1737514550000|2025-01-22 02:55:50|185035.5|184905.5|185037.2|184907.2|185037.2|184907.2|185035.5|184905.5|4
1737514560000|2025-01-22 02:56:00|185037.1|184907.1|185033.6|184903.6|185037.6|184907.6|185031.3|184901.3|17
1737514570000|2025-01-22 02:56:10|185032.7|184902.7|185031.6|184901.6|185033.1|184903.1|185031.4|184901.4|9
1737514580000|2025-01-22 02:56:20|185031.4|184901.4|185038.6|184908.6|185038.6|184908.6|185029.7|184899.7|7
1737514590000|2025-01-22 02:56:30|185039.2|184909.2|185048.2|184918.2|185049.9|184919.9|185039.2|184909.2|7
1737514600000|2025-01-22 02:56:40|185048.3|184918.3|185048.6|184918.6|185048.6|184918.6|185044.1|184914.1|8
1737514610000|2025-01-22 02:56:50|185050.9|184920.9|185066.5|184936.5|185071.6|184941.6|185050.9|184920.9|16
1737514620000|2025-01-22 02:57:00|185064.9|184934.9|185071.1|184941.1|185080|184950|185064.9|184934.9|16
1737514630000|2025-01-22 02:57:10|185073|184943|185074.9|184944.9|185079|184949|185062.3|184932.3|32
1737514640000|2025-01-22 02:57:20|185074.4|184944.4|185067.9|184937.9|185076.8|184946.8|185064.7|184934.7|37
1737514650000|2025-01-22 02:57:30|185068.8|184938.8|185077.4|184947.4|185078.9|184948.9|185068.8|184938.8|28
1737514660000|2025-01-22 02:57:40|185076.6|184946.6|185079.1|184949.1|185079.6|184949.6|185070.3|184940.3|30
1737514670000|2025-01-22 02:57:50|185073.2|184943.2|185091.7|184961.7|185092.9|184962.9|185068.9|184938.9|32
1737514680000|2025-01-22 02:58:00|185091.4|184961.4|185094.3|184964.3|185095.5|184965.5|185091.4|184961.4|8
1737514690000|2025-01-22 02:58:10|185094.2|184964.2|185092.7|184962.7|185094.2|184964.2|185090.6|184960.6|5
1737514700000|2025-01-22 02:58:20|185092.9|184962.9|185084.8|184954.8|185092.9|184962.9|185074.9|184944.9|13
1737514710000|2025-01-22 02:58:30|185082.8|184952.8|185087.9|184957.9|185091.6|184961.6|185082.8|184952.8|13
1737514720000|2025-01-22 02:58:40|185078.4|184948.4|185088.9|184958.9|185088.9|184958.9|185078.4|184948.4|7
1737514730000|2025-01-22 02:58:50|185085.4|184955.4|185078.3|184948.3|185085.4|184955.4|185077.2|184947.2|16
1737514740000|2025-01-22 02:59:00|185078.4|184948.4|185084|184954|185084|184954|185075.7|184945.7|12
1737514750000|2025-01-22 02:59:10|185081|184951|185085|184955|185085.3|184955.3|185081|184951|12
1737514760000|2025-01-22 02:59:20|185084.7|184954.7|185088.1|184958.1|185088.1|184958.1|185081.2|184951.2|10
1737514770000|2025-01-22 02:59:30|185085.2|184955.2|185087.2|184957.2|185087.4|184957.4|185085.2|184955.2|5
1737514780000|2025-01-22 02:59:40|185087.1|184957.1|185081.2|184951.2|185087.1|184957.1|185077.7|184947.7|12
1737514790000|2025-01-22 02:59:50|185080.9|184950.9|185072.9|184942.9|185080.9|184950.9|185071.8|184941.8|16
1737514800000|2025-01-22 03:00:00|185072.3|184942.3|185069.7|184939.7|185072.7|184942.7|185068.4|184938.4|6
1737514810000|2025-01-22 03:00:10|185069.4|184939.4|185082.4|184952.4|185082.4|184952.4|185069.4|184939.4|7
1737514820000|2025-01-22 03:00:20|185081.5|184951.5|185084.3|184954.3|185084.4|184954.4|185081.5|184951.5|4
1737514840000|2025-01-22 03:00:40|185084.4|184954.4|185083.1|184953.1|185084.5|184954.5|185083.1|184953.1|4
1737514850000|2025-01-22 03:00:50|185084.8|184954.8|185085.1|184955.1|185107.8|184977.8|185069|184939|19
1737514860000|2025-01-22 03:01:00|185085.3|184955.3|185075.2|184945.2|185087.5|184957.5|185075.2|184945.2|5
1737514870000|2025-01-22 03:01:10|185075.3|184945.3|185066.3|184936.3|185075.3|184945.3|185066.3|184936.3|6
1737514880000|2025-01-22 03:01:20|185067.1|184937.1|185083.8|184953.8|185083.8|184953.8|185066.8|184936.8|15
1737514890000|2025-01-22 03:01:30|185081.1|184951.1|185073.9|184943.9|185081.1|184951.1|185059.1|184929.1|24
1737514900000|2025-01-22 03:01:40|185066.3|184936.3|185084.1|184954.1|185084.1|184954.1|185066.3|184936.3|13
1737514910000|2025-01-22 03:01:50|185084.2|184954.2|185083.6|184953.6|185084.2|184954.2|185083.6|184953.6|4
1737514920000|2025-01-22 03:02:00|185085.6|184955.6|185086.5|184956.5|185099.5|184969.5|185085.6|184955.6|9
1737514930000|2025-01-22 03:02:10|185088.6|184958.6|185099.2|184969.2|185105.6|184975.6|185088.6|184958.6|10
1737514940000|2025-01-22 03:02:20|185100.5|184970.5|185097.1|184967.1|185108.4|184978.4|185097.1|184967.1|11
1737514950000|2025-01-22 03:02:30|185097.2|184967.2|185098.8|184968.8|185098.9|184968.9|185095.3|184965.3|11
1737514960000|2025-01-22 03:02:40|185099.4|184969.4|185094.9|184964.9|185100.3|184970.3|185091.8|184961.8|10
1737514970000|2025-01-22 03:02:50|185094.7|184964.7|185094.8|184964.8|185094.8|184964.8|185094.7|184964.7|2
1737514980000|2025-01-22 03:03:00|185094.6|184964.6|185094.6|184964.6|185094.6|184964.6|185094.6|184964.6|1
1737514990000|2025-01-22 03:03:10|185094.8|184964.8|185103|184973|185114.3|184984.3|185094.6|184964.6|8
1737515000000|2025-01-22 03:03:20|185107.4|184977.4|185110.2|184980.2|185110.2|184980.2|185107.4|184977.4|5
1737515010000|2025-01-22 03:03:30|185110.1|184980.1|185110|184980|185110.1|184980.1|185110|184980|4
1737515030000|2025-01-22 03:03:50|185108.8|184978.8|185106.2|184976.2|185108.8|184978.8|185097.5|184967.5|12
1737515040000|2025-01-22 03:04:00|185105.6|184975.6|185105.4|184975.4|185105.6|184975.6|185105.4|184975.4|2
1737515050000|2025-01-22 03:04:10|185105.5|184975.5|185105.5|184975.5|185105.5|184975.5|185105.5|184975.5|1
1737515070000|2025-01-22 03:04:30|185103.2|184973.2|185103.2|184973.2|185103.3|184973.3|185103.2|184973.2|3
1737515080000|2025-01-22 03:04:40|185106.2|184976.2|185111|184981|185113.2|184983.2|185106.2|184976.2|4
1737515090000|2025-01-22 03:04:50|185111.1|184981.1|185112.3|184982.3|185112.3|184982.3|185111|184981|6
1737515100000|2025-01-22 03:05:00|185112.4|184982.4|185115.1|184985.1|185117|184987|185112.3|184982.3|7
1737515110000|2025-01-22 03:05:10|185115.3|184985.3|185115.9|184985.9|185115.9|184985.9|185115.3|184985.3|3
1737515120000|2025-01-22 03:05:20|185115.8|184985.8|185121.4|184991.4|185127.8|184997.8|185115.8|184985.8|11
1737515130000|2025-01-22 03:05:30|185122|184992|185120.2|184990.2|185122|184992|185120.1|184990.1|4
1737515140000|2025-01-22 03:05:40|185120.3|184990.3|185120.9|184990.9|185120.9|184990.9|185120.3|184990.3|3
1737515150000|2025-01-22 03:05:50|185119|184989|185119.1|184989.1|185119.1|184989.1|185119|184989|2
1737515160000|2025-01-22 03:06:00|185123|184993|185146.1|185016.1|185153.7|185023.7|185123|184993|8
1737515170000|2025-01-22 03:06:10|185146|185016|185126.5|184996.5|185146|185016|185118.9|184988.9|5
1737515180000|2025-01-22 03:06:20|185125.7|184995.7|185125.6|184995.6|185127.3|184997.3|185125.6|184995.6|4
1737515190000|2025-01-22 03:06:30|185126.1|184996.1|185117.4|184987.4|185131.1|185001.1|185117.4|184987.4|14
1737515200000|2025-01-22 03:06:40|185117.3|184987.3|185127|184997|185128.2|184998.2|185117.3|184987.3|11
1737515210000|2025-01-22 03:06:50|185126|184996|185122.4|184992.4|185126|184996|185112.3|184982.3|5
1737515220000|2025-01-22 03:07:00|185122.8|184992.8|185120.4|184990.4|185122.8|184992.8|185120.4|184990.4|4
1737515230000|2025-01-22 03:07:10|185120.6|184990.6|185120.5|184990.5|185120.6|184990.6|185120.5|184990.5|2
1737515240000|2025-01-22 03:07:20|185120.4|184990.4|185116.4|184986.4|185120.4|184990.4|185100.1|184970.1|16
1737515250000|2025-01-22 03:07:30|185116.7|184986.7|185121.3|184991.3|185123.6|184993.6|185116.7|184986.7|11
1737515260000|2025-01-22 03:07:40|185121|184991|185121.7|184991.7|185121.7|184991.7|185115.1|184985.1|12
1737515270000|2025-01-22 03:07:50|185123.5|184993.5|185121.2|184991.2|185123.5|184993.5|185114|184984|5
1737515280000|2025-01-22 03:08:00|185121.8|184991.8|185121.9|184991.9|185125.2|184995.2|185121.4|184991.4|4
1737515290000|2025-01-22 03:08:10|185121.8|184991.8|185121.7|184991.7|185121.8|184991.8|185121.7|184991.7|2
1737515300000|2025-01-22 03:08:20|185121.8|184991.8|185121.9|184991.9|185121.9|184991.9|185121.8|184991.8|2
1737515310000|2025-01-22 03:08:30|185121.8|184991.8|185121.8|184991.8|185121.8|184991.8|185121.8|184991.8|1
1737515320000|2025-01-22 03:08:40|185123.1|184993.1|185126.6|184996.6|185139.2|185009.2|185123.1|184993.1|16
1737515330000|2025-01-22 03:08:50|185128.4|184998.4|185129.9|184999.9|185130.2|185000.2|185128.4|184998.4|3
1737515340000|2025-01-22 03:09:00|185130|185000|185129.7|184999.7|185130|185000|185129.7|184999.7|3
1737515350000|2025-01-22 03:09:10|185129.3|184999.3|185126.1|184996.1|185129.3|184999.3|185126.1|184996.1|6
1737515360000|2025-01-22 03:09:20|185126.5|184996.5|185126.6|184996.6|185126.6|184996.6|185126.5|184996.5|2
1737515370000|2025-01-22 03:09:30|185126.5|184996.5|185126.5|184996.5|185126.5|184996.5|185126.5|184996.5|1
1737515380000|2025-01-22 03:09:40|185128.6|184998.6|185129|184999|185129|184999|185128.6|184998.6|2
1737515390000|2025-01-22 03:09:50|185128.9|184998.9|185128.9|184998.9|185128.9|184998.9|185128.9|184998.9|1
1737515400000|2025-01-22 03:10:00|185129|184999|185117.2|184987.2|185129|184999|185108.2|184978.2|7
1737515410000|2025-01-22 03:10:10|185115.2|184985.2|185114.3|184984.3|185115.2|184985.2|185112.1|184982.1|6
1737515420000|2025-01-22 03:10:20|185117.3|184987.3|185119|184989|185119.7|184989.7|185113.1|184983.1|15
1737515430000|2025-01-22 03:10:30|185115.3|184985.3|185118.3|184988.3|185120.7|184990.7|185113.8|184983.8|13
1737515440000|2025-01-22 03:10:40|185114.7|184984.7|185126.1|184996.1|185126.1|184996.1|185114.7|184984.7|6
1737515450000|2025-01-22 03:10:50|185126.8|184996.8|185126.8|184996.8|185126.8|184996.8|185126.8|184996.8|1
1737515460000|2025-01-22 03:11:00|185124.4|184994.4|185122.6|184992.6|185124.4|184994.4|185122.6|184992.6|4
1737515470000|2025-01-22 03:11:10|185118.4|184988.4|185118.7|184988.7|185119.1|184989.1|185118.4|184988.4|4
1737515480000|2025-01-22 03:11:20|185117|184987|185118|184988|185118|184988|185116.8|184986.8|3
1737515490000|2025-01-22 03:11:30|185117.8|184987.8|185110.1|184980.1|185117.8|184987.8|185110.1|184980.1|8
1737515500000|2025-01-22 03:11:40|185110|184980|185114.9|184984.9|185114.9|184984.9|185110|184980|4
1737515510000|2025-01-22 03:11:50|185114.8|184984.8|185118|184988|185119.6|184989.6|185113.7|184983.7|10
1737515520000|2025-01-22 03:12:00|185120.9|184990.9|185122.5|184992.5|185122.6|184992.6|185120.9|184990.9|3
1737515530000|2025-01-22 03:12:10|185124|184994|185128.3|184998.3|185128.6|184998.6|185122|184992|12
1737515540000|2025-01-22 03:12:20|185126.5|184996.5|185126.8|184996.8|185128.1|184998.1|185126|184996|6
1737515550000|2025-01-22 03:12:30|185128.8|184998.8|185131|185001|185141|185011|185128.8|184998.8|12
1737515560000|2025-01-22 03:12:40|185134.5|185004.5|185132.7|185002.7|185136.8|185006.8|185129.6|184999.6|13
1737515570000|2025-01-22 03:12:50|185131.1|185001.1|185132|185002|185134.5|185004.5|185128.9|184998.9|9
1737515580000|2025-01-22 03:13:00|185132.5|185002.5|185134.3|185004.3|185137.7|185007.7|185130.1|185000.1|19
1737515590000|2025-01-22 03:13:10|185136.6|185006.6|185132.1|185002.1|185136.6|185006.6|185126.5|184996.5|10
1737515600000|2025-01-22 03:13:20|185132.6|185002.6|185124.6|184994.6|185132.6|185002.6|185124.5|184994.5|6
1737515610000|2025-01-22 03:13:30|185124.4|184994.4|185115.6|184985.6|185124.5|184994.5|185114.7|184984.7|5
1737515620000|2025-01-22 03:13:40|185115.9|184985.9|185115.2|184985.2|185115.9|184985.9|185115.2|184985.2|4
1737515630000|2025-01-22 03:13:50|185118.4|184988.4|185124.8|184994.8|185124.8|184994.8|185114.1|184984.1|11
1737515640000|2025-01-22 03:14:00|185124.6|184994.6|185121.2|184991.2|185127.7|184997.7|185121.2|184991.2|11
1737515650000|2025-01-22 03:14:10|185121|184991|185122.9|184992.9|185123|184993|185121|184991|7
1737515660000|2025-01-22 03:14:20|185123|184993|185123|184993|185123|184993|185123|184993|1
1737515670000|2025-01-22 03:14:30|185122.9|184992.9|185121.3|184991.3|185129.4|184999.4|185118.5|184988.5|11
1737515680000|2025-01-22 03:14:40|185121.4|184991.4|185092|185002|185121.4|185008.7|185092|184989.1|9
1737515690000|2025-01-22 03:14:50|185091.8|185001.8|185103.1|185013.1|185106.7|185016.7|185091.8|185001.8|11
1737515700000|2025-01-22 03:15:00|185101|185011|185147.7|185017.7|185154.1|185024.1|185084.6|184994.6|21
1737515710000|2025-01-22 03:15:10|185147.8|185017.8|185142.2|185012.2|185147.8|185017.8|185138.7|185008.7|17
1737515720000|2025-01-22 03:15:20|185140.7|185010.7|185129.2|184999.2|185140.7|185010.7|185128.8|184998.8|25
1737515730000|2025-01-22 03:15:30|185130.7|185000.7|185127.3|184997.3|185133.8|185003.8|185124.8|184994.8|12
1737515740000|2025-01-22 03:15:40|185130|185000|185126.6|184996.6|185130|185000|185124.4|184994.4|8
1737515750000|2025-01-22 03:15:50|185124.7|184994.7|185124.5|184994.5|185124.7|184994.7|185121|184991|13
1737515760000|2025-01-22 03:16:00|185121.9|184991.9|185111.9|184981.9|185122.2|184992.2|185109.6|184979.6|9
1737515770000|2025-01-22 03:16:10|185112.7|184982.7|185113.2|184983.2|185113.4|184983.4|185112.7|184982.7|4
1737515780000|2025-01-22 03:16:20|185114.8|184984.8|185121.3|184991.3|185127|184997|185114.8|184984.8|17
1737515790000|2025-01-22 03:16:30|185122.5|184992.5|185125.8|184995.8|185126|184996|185120|184990|12
1737515800000|2025-01-22 03:16:40|185128.8|184998.8|185128.5|184998.5|185130.7|185000.7|185124.2|184994.2|9
1737515810000|2025-01-22 03:16:50|185128.2|184998.2|185125.7|184995.7|185131.2|185001.2|185125.7|184995.7|4
1737515820000|2025-01-22 03:17:00|185125.9|184995.9|185126.1|184996.1|185126.1|184996.1|185125.9|184995.9|2
1737515830000|2025-01-22 03:17:10|185125.8|184995.8|185133.1|185003.1|185133.1|185003.1|185125.5|184995.5|6
1737515840000|2025-01-22 03:17:20|185130.6|185000.6|185131.5|185001.5|185133.5|185003.5|185130.2|185000.2|11
1737515850000|2025-01-22 03:17:30|185126.4|184996.4|185126.4|184996.4|185126.5|184996.5|185126.3|184996.3|5
1737515860000|2025-01-22 03:17:40|185125.9|184995.9|185122.1|184992.1|185125.9|184995.9|185114.8|184984.8|13
1737515870000|2025-01-22 03:17:50|185119.5|184989.5|185119.5|184989.5|185119.5|184989.5|185119.5|184989.5|1
1737515880000|2025-01-22 03:18:00|185119.3|184989.3|185119.3|184989.3|185119.4|184989.4|185119.3|184989.3|3
1737515890000|2025-01-22 03:18:10|185120|184990|185120|184990|185120|184990|185120|184990|1
1737515910000|2025-01-22 03:18:30|185122.3|184992.3|185122.3|184992.3|185122.3|184992.3|185122.3|184992.3|1
1737515920000|2025-01-22 03:18:40|185121.1|184991.1|185121.1|184991.1|185121.1|184991.1|185121.1|184991.1|1
1737515930000|2025-01-22 03:18:50|185121.3|184991.3|185121.1|184991.1|185121.3|184991.3|185121.1|184991.1|2
1737515940000|2025-01-22 03:19:00|185119.6|184989.6|185119.6|184989.6|185119.6|184989.6|185119.6|184989.6|1
1737515950000|2025-01-22 03:19:10|185120|184990|185120|184990|185120|184990|185120|184990|1
1737515960000|2025-01-22 03:19:20|185120.1|184990.1|185120|184990|185120.1|184990.1|185120|184990|2
1737515970000|2025-01-22 03:19:30|185121.1|184991.1|185121.1|184991.1|185121.1|184991.1|185121.1|184991.1|1
1737515980000|2025-01-22 03:19:40|185123|184993|185129.8|184999.8|185160|185030|185123|184993|5
1737515990000|2025-01-22 03:19:50|185127.9|184997.9|185126.9|184996.9|185127.9|184997.9|185126.9|184996.9|6
1737516000000|2025-01-22 03:20:00|185127|184997|185126.9|184996.9|185127.1|184997.1|185126.9|184996.9|4
1737516010000|2025-01-22 03:20:10|185124.9|184994.9|185124.9|184994.9|185125.7|184995.7|185124.9|184994.9|3
1737516020000|2025-01-22 03:20:20|185127.3|184997.3|185131.6|185001.6|185134.5|185004.5|185126.1|184996.1|5
1737516030000|2025-01-22 03:20:30|185133.7|185003.7|185139.1|185009.1|185141.8|185011.8|185131.7|185001.7|10
1737516040000|2025-01-22 03:20:40|185137.6|185007.6|185138.1|185008.1|185138.2|185008.2|185132.5|185002.5|8
1737516050000|2025-01-22 03:20:50|185135|185005|185128.4|184998.4|185136.9|185006.9|185128.4|184998.4|6
1737516060000|2025-01-22 03:21:00|185127.9|184997.9|185138.8|185008.8|185138.8|185008.8|185127.2|184997.2|5
1737516070000|2025-01-22 03:21:10|185140.1|185010.1|185126.6|184996.6|185140.1|185010.1|185126.6|184996.6|10
1737516080000|2025-01-22 03:21:20|185133.7|185003.7|185125.7|184995.7|185133.7|185003.7|185125.7|184995.7|5
1737516090000|2025-01-22 03:21:30|185125.6|184995.6|185127.8|184997.8|185128.5|184998.5|185123.6|184993.6|6
1737516100000|2025-01-22 03:21:40|185127.7|184997.7|185127.7|184997.7|185127.7|184997.7|185127.7|184997.7|1
1737516110000|2025-01-22 03:21:50|185133.6|185003.6|185129|184999|185142.2|185012.2|185129|184999|7
1737516120000|2025-01-22 03:22:00|185128.9|184998.9|185122.8|184992.8|185128.9|184998.9|185122.8|184992.8|7
1737516130000|2025-01-22 03:22:10|185125.4|184995.4|185132.7|185002.7|185140|185010|185125.4|184995.4|5
1737516140000|2025-01-22 03:22:20|185132.4|185002.4|185132.4|185002.4|185132.4|185002.4|185132.4|185002.4|1
1737516150000|2025-01-22 03:22:30|185132.5|185002.5|185132.6|185002.6|185132.6|185002.6|185132.4|185002.4|3
1737516160000|2025-01-22 03:22:40|185132.5|185002.5|185135.6|185005.6|185135.6|185005.6|185132.3|185002.3|3
1737516170000|2025-01-22 03:22:50|185136.3|185006.3|185137.4|185007.4|185154.3|185024.3|185131.9|185001.9|19
1737516180000|2025-01-22 03:23:00|185135.9|185005.9|185134.5|185004.5|185142.4|185012.4|185130.3|185000.3|36
1737516190000|2025-01-22 03:23:10|185138|185008|185134|185004|185138.4|185008.4|185129.3|184999.3|22
1737516200000|2025-01-22 03:23:20|185133.8|185003.8|185134|185004|185134.4|185004.4|185133.8|185003.8|4
1737516210000|2025-01-22 03:23:30|185133.9|185003.9|185133.9|185003.9|185133.9|185003.9|185133.9|185003.9|1
1737516220000|2025-01-22 03:23:40|185132.7|185002.7|185098.8|185008.8|185132.7|185010.5|185098.6|185002.7|5
1737516230000|2025-01-22 03:23:50|185099.8|185009.8|185102.1|185012.1|185102.1|185012.1|185099.6|185009.6|4
1737516240000|2025-01-22 03:24:00|185103.4|185013.4|185100.4|185010.4|185106.1|185016.1|185100.4|185010.4|10
1737516250000|2025-01-22 03:24:10|185101.7|185011.7|185101.5|185011.5|185101.7|185011.7|185101.5|185011.5|2
1737516260000|2025-01-22 03:24:20|185101.3|185011.3|185110.8|185020.8|185110.8|185020.8|185101.3|185011.3|5
1737516270000|2025-01-22 03:24:30|185110.7|185020.7|185108.8|185018.8|185110.9|185020.9|185108.8|185018.8|3
1737516280000|2025-01-22 03:24:40|185108.6|185018.6|185108.6|185018.6|185108.6|185018.6|185108.6|185018.6|1
1737516290000|2025-01-22 03:24:50|185110.9|185020.9|185110.8|185020.8|185112|185022|185106.4|185016.4|10
1737516300000|2025-01-22 03:25:00|185110.9|185020.9|185107.8|185017.8|185111|185021|185107.8|185017.8|6
1737516310000|2025-01-22 03:25:10|185106.2|185016.2|185106.3|185016.3|185111.5|185021.5|185106.2|185016.2|8
1737516320000|2025-01-22 03:25:20|185106.4|185016.4|185106.9|185016.9|185106.9|185016.9|185106.4|185016.4|2
1737516330000|2025-01-22 03:25:30|185103.8|185013.8|185096.3|185006.3|185104|185014|185096.3|185006.3|8
1737516340000|2025-01-22 03:25:40|185096.2|185006.2|185096.2|185006.2|185096.2|185006.2|185096.2|185006.2|1
1737516350000|2025-01-22 03:25:50|185096.3|185006.3|185097.9|185007.9|185097.9|185007.9|185096.3|185006.3|2
1737516360000|2025-01-22 03:26:00|185097.7|185007.7|185097.1|185007.1|185098.8|185008.8|185097.1|185007.1|5
1737516370000|2025-01-22 03:26:10|185094.1|185004.1|185094.8|185004.8|185094.8|185004.8|185094.1|185004.1|2
1737516380000|2025-01-22 03:26:20|185094.5|185004.5|185090.5|185000.5|185094.5|185004.5|185087.5|184997.5|11
1737516390000|2025-01-22 03:26:30|185090.4|185000.4|185097.1|185007.1|185098.9|185008.9|185090.4|185000.4|9
1737516400000|2025-01-22 03:26:40|185097.2|185007.2|185098.4|185008.4|185099.8|185009.8|185093.3|185003.3|9
1737516410000|2025-01-22 03:26:50|185096.8|185006.8|185096|185006|185097.2|185007.2|185096|185006|5
1737516420000|2025-01-22 03:27:00|185096.5|185006.5|185091.5|185001.5|185096.5|185006.5|185086.9|184996.9|10
1737516430000|2025-01-22 03:27:10|185094.4|185004.4|185098.7|185008.7|185098.7|185008.7|185091.5|185001.5|5
1737516440000|2025-01-22 03:27:20|185098|185008|185097.9|185007.9|185098|185008|185097.9|185007.9|2
1737516450000|2025-01-22 03:27:30|185096.3|185006.3|185099.5|185009.5|185100.7|185010.7|185093.8|185003.8|9
1737516460000|2025-01-22 03:27:40|185099.4|185009.4|185099.4|185009.4|185099.4|185009.4|185099.4|185009.4|1
1737516470000|2025-01-22 03:27:50|185099.3|185009.3|185099.3|185009.3|185099.3|185009.3|185099.3|185009.3|1
1737516480000|2025-01-22 03:28:00|185101.1|185011.1|185102.4|185012.4|185119.8|185029.8|185101.1|185011.1|8
1737516490000|2025-01-22 03:28:10|185104.1|185014.1|185102.3|185012.3|185104.2|185014.2|185102.3|185012.3|6
1737516500000|2025-01-22 03:28:20|185102|185012|185098.7|185008.7|185102|185012|185097.8|185007.8|6
1737516520000|2025-01-22 03:28:40|185098.5|185008.5|185109.7|185019.7|185129.9|185039.9|185098.5|185008.5|11
1737516530000|2025-01-22 03:28:50|185108.7|185018.7|185105.2|185015.2|185108.7|185018.7|185104.7|185014.7|12
1737516540000|2025-01-22 03:29:00|185105.5|185015.5|185109.1|185019.1|185111.2|185021.2|185104.6|185014.6|15
1737516550000|2025-01-22 03:29:10|185110.2|185020.2|185112.7|185022.7|185117.3|185027.3|185108.3|185018.3|12
1737516560000|2025-01-22 03:29:20|185113.5|185023.5|185113.5|185023.5|185113.5|185023.5|185113.5|185023.5|1
1737516570000|2025-01-22 03:29:30|185111.8|185021.8|185107.1|185017.1|185111.8|185021.8|185107.1|185017.1|5
1737516580000|2025-01-22 03:29:40|185107.6|185017.6|185105.1|185015.1|185108.4|185018.4|185105.1|185015.1|7
1737516590000|2025-01-22 03:29:50|185102.3|185012.3|185106.5|185016.5|185107.3|185017.3|185102|185012|12
1737516600000|2025-01-22 03:30:00|185106.3|185016.3|185142.1|185012.1|185142.2|185026.2|185102|185012|11
1737516610000|2025-01-22 03:30:10|185124|184994|185130.7|185000.7|185137.9|185007.9|185124|184994|19
1737516620000|2025-01-22 03:30:20|185132.6|185002.6|185132.1|185002.1|185140.1|185010.1|185130.3|185000.3|14
1737516630000|2025-01-22 03:30:30|185129.8|184999.8|185141.1|185011.1|185146.1|185016.1|185129.8|184999.8|6
1737516640000|2025-01-22 03:30:40|185139.3|185009.3|185132.2|185002.2|185142.2|185012.2|185130.9|185000.9|19
1737516650000|2025-01-22 03:30:50|185130.5|185000.5|185129.6|184999.6|185130.6|185000.6|185126.8|184996.8|6
1737516660000|2025-01-22 03:31:00|185130.9|185000.9|185129.5|184999.5|185131.2|185001.2|185126.5|184996.5|8
1737516670000|2025-01-22 03:31:10|185129.4|184999.4|185124.2|184994.2|185129.4|184999.4|185124.2|184994.2|4
1737516680000|2025-01-22 03:31:20|185123.9|184993.9|185114.3|185024.3|185136.7|185024.3|185114.3|184993|6
1737516690000|2025-01-22 03:31:30|185114.2|185024.2|185114.2|185024.2|185114.2|185024.2|185114.2|185024.2|1
1737516700000|2025-01-22 03:31:40|185114.3|185024.3|185114.3|185024.3|185114.3|185024.3|185114.3|185024.3|1
1737516710000|2025-01-22 03:31:50|185116.8|185026.8|185116.6|185026.6|185116.8|185026.8|185116.3|185026.3|4
1737516720000|2025-01-22 03:32:00|185116.3|185026.3|185098.2|185008.2|185116.3|185026.3|185093.4|185003.4|6
1737516730000|2025-01-22 03:32:10|185100.1|185010.1|185101.4|185011.4|185104.3|185014.3|185100.1|185010.1|12
1737516740000|2025-01-22 03:32:20|185101.2|185011.2|185100.1|185010.1|185101.2|185011.2|185100.1|185010.1|5
1737516750000|2025-01-22 03:32:30|185100|185010|185100.1|185010.1|185100.2|185010.2|185100|185010|5
1737516760000|2025-01-22 03:32:40|185100.6|185010.6|185105.7|185015.7|185119.8|185029.8|185100.6|185010.6|6
1737516770000|2025-01-22 03:32:50|185105.9|185015.9|185102.7|185012.7|185106.1|185016.1|185099.8|185009.8|9
1737516780000|2025-01-22 03:33:00|185102.6|185012.6|185099.9|185009.9|185102.7|185012.7|185099.8|185009.8|9
1737516790000|2025-01-22 03:33:10|185099.2|185009.2|185094.7|185004.7|185099.2|185009.2|185094.7|185004.7|5
1737516800000|2025-01-22 03:33:20|185094|185004|185101.4|185011.4|185106.3|185016.3|185094|185004|8
1737516810000|2025-01-22 03:33:30|185104.1|185014.1|185100.6|185010.6|185109.6|185019.6|185098.5|185008.5|13
1737516820000|2025-01-22 03:33:40|185100.8|185010.8|185102.6|185012.6|185105.3|185015.3|185100.8|185010.8|10
1737516830000|2025-01-22 03:33:50|185102.5|185012.5|185102.5|185012.5|185102.5|185012.5|185102.5|185012.5|1
1737516840000|2025-01-22 03:34:00|185103|185013|185102.8|185012.8|185103|185013|185102.8|185012.8|3
1737516850000|2025-01-22 03:34:10|185102.9|185012.9|185096.5|185006.5|185104.7|185014.7|185088.6|184998.6|6
1737516860000|2025-01-22 03:34:20|185100.2|185010.2|185107.7|185017.7|185107.7|185017.7|185100.2|185010.2|4
1737516870000|2025-01-22 03:34:30|185107.9|185017.9|185104.9|185014.9|185108.3|185018.3|185099|185009|6
1737516880000|2025-01-22 03:34:40|185104.6|185014.6|185105|185015|185105|185015|185104.6|185014.6|3
1737516900000|2025-01-22 03:35:00|185105.4|185015.4|185105.4|185015.4|185105.4|185015.4|185105.4|185015.4|1
1737516910000|2025-01-22 03:35:10|185104.6|185014.6|185095.5|185005.5|185104.6|185014.6|185094.9|185004.9|6
1737516920000|2025-01-22 03:35:20|185097.7|185007.7|185098.7|185008.7|185098.7|185008.7|185097.7|185007.7|4
1737516930000|2025-01-22 03:35:30|185098.5|185008.5|185098.4|185008.4|185103.6|185013.6|185095.3|185005.3|9
1737516940000|2025-01-22 03:35:40|185099|185009|185102.5|185012.5|185103.2|185013.2|185098.6|185008.6|6
1737516950000|2025-01-22 03:35:50|185102.6|185012.6|185102.6|185012.6|185102.6|185012.6|185102.6|185012.6|1
1737516960000|2025-01-22 03:36:00|185106.6|185016.6|185105.7|185015.7|185111.4|185021.4|185103.7|185013.7|9
1737516970000|2025-01-22 03:36:10|185103.9|185013.9|185102.2|185012.2|185109.8|185019.8|185102.2|185012.2|7
1737516980000|2025-01-22 03:36:20|185102.4|185012.4|185098|185008|185102.4|185012.4|185097.8|185007.8|4
1737516990000|2025-01-22 03:36:30|185096.6|185006.6|185097.2|185007.2|185097.2|185007.2|185089.2|184999.2|10
1737517000000|2025-01-22 03:36:40|185098.2|185008.2|185095.9|185005.9|185098.2|185008.2|185095.2|185005.2|4
1737517010000|2025-01-22 03:36:50|185096|185006|185103.4|185013.4|185106.6|185016.6|185094.5|185004.5|7
1737517020000|2025-01-22 03:37:00|185108.5|185018.5|185097.1|185007.1|185108.5|185018.5|185095.4|185005.4|12
1737517030000|2025-01-22 03:37:10|185088.5|184998.5|185090|185000|185091.7|185001.7|185088.4|184998.4|6
1737517040000|2025-01-22 03:37:20|185089.9|184999.9|185095.7|185005.7|185102.5|185012.5|185089.9|184999.9|8
1737517050000|2025-01-22 03:37:30|185095.8|185005.8|185090.7|185000.7|185095.8|185005.8|185086.7|184996.7|9
1737517060000|2025-01-22 03:37:40|185090.9|185000.9|185088.2|184998.2|185091|185001|185082.6|184992.6|11
1737517070000|2025-01-22 03:37:50|185091.1|185001.1|185080.8|184990.8|185092|185002|185076.1|184986.1|13
1737517080000|2025-01-22 03:38:00|185080.9|184990.9|185099.2|185009.2|185100.1|185010.1|185080.9|184990.9|11
1737517090000|2025-01-22 03:38:10|185099.3|185009.3|185098.9|185008.9|185099.3|185009.3|185098.9|185008.9|3
1737517100000|2025-01-22 03:38:20|185099|185009|185085.9|184995.9|185099|185009|185079.2|184989.2|3
1737517110000|2025-01-22 03:38:30|185087.8|184997.8|185091.9|185001.9|185094.2|185004.2|185087.7|184997.7|8
1737517120000|2025-01-22 03:38:40|185091.8|185001.8|185095.4|185005.4|185101.4|185011.4|185091.6|185001.6|12
1737517130000|2025-01-22 03:38:50|185093.1|185003.1|185098.7|185008.7|185098.7|185008.7|185090.3|185000.3|21
1737517140000|2025-01-22 03:39:00|185100.1|185010.1|185095.1|185005.1|185100.3|185010.3|185095.1|185005.1|7
1737517150000|2025-01-22 03:39:10|185094.8|185004.8|185093.6|185003.6|185096.4|185006.4|185093.5|185003.5|13
1737517160000|2025-01-22 03:39:20|185099.3|185009.3|185097.9|185007.9|185099.3|185009.3|185097.6|185007.6|6
1737517170000|2025-01-22 03:39:30|185097.5|185007.5|185098.5|185008.5|185098.5|185008.5|185096.2|185006.2|7
1737517180000|2025-01-22 03:39:40|185097.6|185007.6|185098.8|185008.8|185099.5|185009.5|185097.6|185007.6|3
1737517190000|2025-01-22 03:39:50|185099|185009|185098.9|185008.9|185099|185009|185098.9|185008.9|2
1737517210000|2025-01-22 03:40:10|185099.3|185009.3|185099.3|185009.3|185099.3|185009.3|185099.3|185009.3|1
1737517220000|2025-01-22 03:40:20|185101.2|185011.2|185098.3|185008.3|185101.2|185011.2|185098.3|185008.3|3
1737517230000|2025-01-22 03:40:30|185100.5|185010.5|185117|185027|185117.2|185027.2|185100.5|185010.5|4
1737517240000|2025-01-22 03:40:40|185112.7|185022.7|185111|185021|185113.4|185023.4|185098.8|185008.8|13
1737517250000|2025-01-22 03:40:50|185111.6|185021.6|185102.7|185012.7|185111.6|185021.6|185101.3|185011.3|4
1737517260000|2025-01-22 03:41:00|185104.9|185014.9|185105.5|185015.5|185109.3|185019.3|185103|185013|7
1737517270000|2025-01-22 03:41:10|185103.4|185013.4|185105.7|185015.7|185107.7|185017.7|185103.4|185013.4|5
1737517280000|2025-01-22 03:41:20|185105.8|185015.8|185113.7|185023.7|185118.4|185028.4|185105.8|185015.8|14
1737517290000|2025-01-22 03:41:30|185114.1|185024.1|185109.9|185019.9|185114.1|185024.1|185105.1|185015.1|8
1737517300000|2025-01-22 03:41:40|185107.5|185017.5|185105.5|185015.5|185107.9|185017.9|185103.7|185013.7|5
1737517320000|2025-01-22 03:42:00|185105.4|185015.4|185105.6|185015.6|185105.6|185015.6|185105.4|185015.4|2
1737517330000|2025-01-22 03:42:10|185108.1|185018.1|185108.1|185018.1|185108.1|185018.1|185108.1|185018.1|1
1737517340000|2025-01-22 03:42:20|185118.7|185028.7|185112.2|185022.2|185118.7|185028.7|185112.2|185022.2|2
1737517350000|2025-01-22 03:42:30|185112.1|185022.1|185106.5|185016.5|185112.1|185022.1|185104.5|185014.5|10
1737517360000|2025-01-22 03:42:40|185111.4|185021.4|185112.7|185022.7|185115.8|185025.8|185111.1|185021.1|13
1737517370000|2025-01-22 03:42:50|185110.1|185020.1|185110.2|185020.2|185110.3|185020.3|185110.1|185020.1|3
1737517380000|2025-01-22 03:43:00|185110.6|185020.6|185106.1|185016.1|185110.6|185020.6|185102.1|185012.1|6
1737517390000|2025-01-22 03:43:10|185106.9|185016.9|185107.5|185017.5|185109.2|185019.2|185106.9|185016.9|7
1737517400000|2025-01-22 03:43:20|185113.1|185023.1|185131.1|185041.1|185131.1|185041.1|185113.1|185023.1|16
1737517410000|2025-01-22 03:43:30|185128.8|185038.8|185159.4|185029.4|185166|185038.8|185119|185029|9
1737517420000|2025-01-22 03:43:40|185159.1|185029.1|185152.3|185022.3|185159.8|185029.8|185151.8|185021.8|10
1737517430000|2025-01-22 03:43:50|185152.4|185022.4|185161.4|185031.4|185166.9|185036.9|185152.4|185022.4|7
1737517440000|2025-01-22 03:44:00|185160.7|185030.7|185158.3|185028.3|185160.9|185030.9|185158.3|185028.3|8
1737517450000|2025-01-22 03:44:10|185158.2|185028.2|185157|185027|185158.3|185028.3|185157|185027|4
1737517460000|2025-01-22 03:44:20|185154.5|185024.5|185157.7|185027.7|185157.7|185027.7|185154.5|185024.5|4
1737517470000|2025-01-22 03:44:30|185158.9|185028.9|185159.9|185029.9|185160.7|185030.7|185158.9|185028.9|7
1737517480000|2025-01-22 03:44:40|185160|185030|185161.7|185031.7|185162|185032|185159.9|185029.9|5
1737517490000|2025-01-22 03:44:50|185157.8|185027.8|185151|185021|185157.8|185027.8|185151|185021|4
1737517500000|2025-01-22 03:45:00|185152.2|185022.2|185160|185030|185176.7|185046.7|185152.2|185022.2|12
1737517510000|2025-01-22 03:45:10|185166.9|185036.9|185159.4|185029.4|185166.9|185036.9|185159.4|185029.4|9
1737517520000|2025-01-22 03:45:20|185159.5|185029.5|185159.4|185029.4|185159.5|185029.5|185159.4|185029.4|2
1737517530000|2025-01-22 03:45:30|185159.7|185029.7|185131.2|185041.2|185162.3|185047.1|185131.2|185029.7|5
1737517540000|2025-01-22 03:45:40|185130.8|185040.8|185126.1|185036.1|185130.8|185040.8|185126.1|185036.1|4
1737517550000|2025-01-22 03:45:50|185126.2|185036.2|185125.9|185035.9|185126.6|185036.6|185125.9|185035.9|4
1737517560000|2025-01-22 03:46:00|185125.8|185035.8|185120.2|185030.2|185125.8|185035.8|185119.9|185029.9|4
1737517570000|2025-01-22 03:46:10|185122|185032|185134.9|185044.9|185151.5|185061.5|185122|185032|8
1737517580000|2025-01-22 03:46:20|185135|185045|185137.9|185047.9|185137.9|185047.9|185134.9|185044.9|4
1737517590000|2025-01-22 03:46:30|185138|185048|185136.5|185046.5|185138|185048|185136.2|185046.2|5
1737517600000|2025-01-22 03:46:40|185136.6|185046.6|185138.5|185048.5|185138.5|185048.5|185136.5|185046.5|4
1737517610000|2025-01-22 03:46:50|185136.9|185046.9|185137.2|185047.2|185137.2|185047.2|185136.9|185046.9|2
1737517620000|2025-01-22 03:47:00|185163.4|185033.4|185192.2|185062.2|185192.2|185062.2|185163.4|185033.4|17
1737517630000|2025-01-22 03:47:10|185192.4|185062.4|185189.3|185059.3|185192.4|185062.4|185189.2|185059.2|6
1737517640000|2025-01-22 03:47:20|185189.4|185059.4|185189.9|185059.9|185189.9|185059.9|185189|185059|4
1737517650000|2025-01-22 03:47:30|185189.3|185059.3|185217.6|185087.6|185225|185122.3|185189.3|185059.3|14
1737517660000|2025-01-22 03:47:40|185217.7|185087.7|185184.5|185054.5|185226.5|185096.5|185177.7|185047.7|16
1737517670000|2025-01-22 03:47:50|185184.6|185054.6|185183|185053|185184.7|185054.7|185166.4|185036.4|17
1737517680000|2025-01-22 03:48:00|185182.8|185052.8|185180.3|185050.3|185183|185053|185175|185045|8
1737517690000|2025-01-22 03:48:10|185180.9|185050.9|185180.9|185050.9|185180.9|185050.9|185180.9|185050.9|1
1737517700000|2025-01-22 03:48:20|185182.4|185052.4|185182.4|185052.4|185182.4|185052.4|185182.4|185052.4|1
1737517710000|2025-01-22 03:48:30|185182.5|185052.5|185185|185055|185185|185055|185182.4|185052.4|3
1737517720000|2025-01-22 03:48:40|185184.1|185054.1|185184|185054|185184.3|185054.3|185184|185054|3
1737517730000|2025-01-22 03:48:50|185179.1|185049.1|185143.2|185053.2|185179.1|185053.3|185142.5|185049.1|8
1737517740000|2025-01-22 03:49:00|185143.8|185053.8|185156.1|185066.1|185156.6|185066.6|185143.2|185053.2|19
1737517750000|2025-01-22 03:49:10|185156.5|185066.5|185157.3|185067.3|185157.3|185067.3|185146.1|185056.1|8
1737517760000|2025-01-22 03:49:20|185157.2|185067.2|185157.2|185067.2|185157.2|185067.2|185157.2|185067.2|1
1737517770000|2025-01-22 03:49:30|185157.3|185067.3|185189.3|185099.3|185200.5|185110.5|185157.3|185067.3|19
1737517780000|2025-01-22 03:49:40|185189.2|185099.2|185188.5|185098.5|185189.3|185099.3|185188.5|185098.5|6
1737517790000|2025-01-22 03:49:50|185200.9|185110.9|185199|185109|185200.9|185110.9|185199|185109|2
1737517800000|2025-01-22 03:50:00|185198.8|185108.8|185192.6|185102.6|185200.5|185110.5|185192.6|185102.6|12
1737517810000|2025-01-22 03:50:10|185194.9|185104.9|185186.4|185096.4|185194.9|185104.9|185186.4|185096.4|8
1737517820000|2025-01-22 03:50:20|185186.5|185096.5|185197.2|185107.2|185197.3|185107.3|185186.4|185096.4|8
1737517830000|2025-01-22 03:50:30|185193.9|185103.9|185190.3|185100.3|185193.9|185103.9|185189.3|185099.3|5
1737517840000|2025-01-22 03:50:40|185190.5|185100.5|185190.5|185100.5|185190.5|185100.5|185190.5|185100.5|1
1737517850000|2025-01-22 03:50:50|185190.4|185100.4|185174.3|185084.3|185190.4|185100.4|185162.6|185072.6|7
1737517860000|2025-01-22 03:51:00|185174.5|185084.5|185174.3|185084.3|185174.5|185084.5|185174.3|185084.3|2
1737517870000|2025-01-22 03:51:10|185174.2|185084.2|185174.4|185084.4|185174.5|185084.5|185174.2|185084.2|5
1737517880000|2025-01-22 03:51:20|185174.6|185084.6|185181.6|185091.6|185181.6|185091.6|185174.6|185084.6|4
1737517890000|2025-01-22 03:51:30|185169.1|185079.1|185171.3|185081.3|185171.3|185081.3|185169.1|185079.1|5
1737517900000|2025-01-22 03:51:40|185171.2|185081.2|185147.8|185057.8|185171.2|185081.2|185144.7|185054.7|5
1737517910000|2025-01-22 03:51:50|185147.6|185057.6|185155.1|185065.1|185155.4|185065.4|185146.1|185056.1|9
1737517920000|2025-01-22 03:52:00|185155.3|185065.3|185144.1|185054.1|185155.3|185065.3|185143.7|185053.7|11
1737517930000|2025-01-22 03:52:10|185152.2|185062.2|185141.3|185051.3|185156.8|185066.8|185141.2|185051.2|13
1737517940000|2025-01-22 03:52:20|185140.4|185050.4|185134.7|185044.7|185141.4|185051.4|185134.7|185044.7|9
1737517950000|2025-01-22 03:52:30|185136.5|185046.5|185156.3|185066.3|185161.4|185071.4|185136.5|185046.5|14
1737517960000|2025-01-22 03:52:40|185155.8|185065.8|185156.2|185066.2|185163.5|185073.5|185152|185062|12
1737517970000|2025-01-22 03:52:50|185158.4|185068.4|185151.5|185061.5|185159.8|185069.8|185145.6|185055.6|18
1737517980000|2025-01-22 03:53:00|185153.4|185063.4|185154.5|185064.5|185154.5|185064.5|185153.4|185063.4|2
1737517990000|2025-01-22 03:53:10|185154.2|185064.2|185139.7|185049.7|185154.4|185064.4|185139.7|185049.7|9
1737518000000|2025-01-22 03:53:20|185157.4|185067.4|185157.1|185067.1|185159|185069|185156.1|185066.1|4
1737518010000|2025-01-22 03:53:30|185156.8|185066.8|185157.6|185067.6|185157.6|185067.6|185156.8|185066.8|6
1737518020000|2025-01-22 03:53:40|185157.4|185067.4|185157.5|185067.5|185157.7|185067.7|185157.3|185067.3|5
1737518030000|2025-01-22 03:53:50|185171.4|185041.4|185171.4|185041.4|185171.7|185041.7|185171.4|185041.4|3
1737518040000|2025-01-22 03:54:00|185171.5|185041.5|185171.4|185041.4|185171.5|185041.5|185171.4|185041.4|2
1737518050000|2025-01-22 03:54:10|185171.7|185041.7|185170.4|185040.4|185176.7|185046.7|185169.5|185039.5|5
1737518060000|2025-01-22 03:54:20|185175.6|185045.6|185150.4|185060.4|185175.6|185072.1|185147.2|185045.6|16
1737518070000|2025-01-22 03:54:30|185155.1|185065.1|185149.1|185059.1|185160.7|185070.7|185146.8|185056.8|14
1737518080000|2025-01-22 03:54:40|185149.4|185059.4|185171|185041|185171|185059.4|185149.4|185041|2
1737518090000|2025-01-22 03:54:50|185171.9|185041.9|185171.6|185041.6|185176.8|185046.8|185171.1|185041.1|12
1737518100000|2025-01-22 03:55:00|185174.4|185044.4|185173.1|185043.1|185174.6|185044.6|185168.2|185038.2|18
1737518110000|2025-01-22 03:55:10|185174.3|185044.3|185173.2|185043.2|185177.7|185047.7|185169.6|185039.6|23
1737518120000|2025-01-22 03:55:20|185172.3|185042.3|185160.1|185030.1|185179|185049|185160.1|185030.1|13
1737518130000|2025-01-22 03:55:30|185160.9|185030.9|185160|185030|185163.1|185033.1|185160|185030|4
1737518140000|2025-01-22 03:55:40|185160.1|185030.1|185157|185027|185160.1|185030.1|185157|185027|4
1737518150000|2025-01-22 03:55:50|185154.4|185024.4|185159.7|185029.7|185161.5|185031.5|185151.8|185021.8|7
1737518160000|2025-01-22 03:56:00|185161.5|185031.5|185170.3|185040.3|185180.3|185050.3|185161.5|185031.5|13
1737518170000|2025-01-22 03:56:10|185166.9|185036.9|185173|185043|185173.9|185043.9|185166.9|185036.9|9
1737518180000|2025-01-22 03:56:20|185172.9|185042.9|185172.5|185042.5|185176.6|185046.6|185172.5|185042.5|6
1737518190000|2025-01-22 03:56:30|185171.1|185041.1|185174.5|185044.5|185178.2|185048.2|185170.9|185040.9|12
1737518200000|2025-01-22 03:56:40|185179.9|185049.9|185166.3|185036.3|185181.4|185051.4|185165.3|185035.3|14
1737518210000|2025-01-22 03:56:50|185175.3|185045.3|185164.9|185034.9|185177|185047|185164.9|185034.9|8
1737518220000|2025-01-22 03:57:00|185163|185033|185134|185044|185164.2|185044|185133.9|185031.6|11
1737518230000|2025-01-22 03:57:10|185133.8|185043.8|185131.2|185041.2|185133.8|185043.8|185131.2|185041.2|5
1737518240000|2025-01-22 03:57:20|185131.4|185041.4|185131.4|185041.4|185131.4|185041.4|185131.4|185041.4|1
1737518250000|2025-01-22 03:57:30|185131.2|185041.2|185144.2|185054.2|185152.3|185062.3|185131.2|185041.2|14
1737518260000|2025-01-22 03:57:40|185144|185054|185144|185054|185144|185054|185144|185054|1
1737518280000|2025-01-22 03:58:00|185141.3|185051.3|185132.3|185042.3|185141.3|185051.3|185131.8|185041.8|5
1737518290000|2025-01-22 03:58:10|185131.8|185041.8|185132.9|185042.9|185135.4|185045.4|185131.8|185041.8|4
1737518300000|2025-01-22 03:58:20|185133|185043|185133|185043|185133|185043|185133|185043|1
1737518310000|2025-01-22 03:58:30|185132.8|185042.8|185132.8|185042.8|185132.8|185042.8|185132.8|185042.8|1
1737518320000|2025-01-22 03:58:40|185136.4|185046.4|185136.4|185046.4|185136.4|185046.4|185136.4|185046.4|1
1737518330000|2025-01-22 03:58:50|185136.2|185046.2|185136.4|185046.4|185136.4|185046.4|185136.2|185046.2|2
1737518340000|2025-01-22 03:59:00|185136.5|185046.5|185136.4|185046.4|185136.5|185046.5|185136.4|185046.4|2
1737518350000|2025-01-22 03:59:10|185133.8|185043.8|185133.6|185043.6|185133.8|185043.8|185133.6|185043.6|2
1737518360000|2025-01-22 03:59:20|185133.7|185043.7|185133.6|185043.6|185133.7|185043.7|185133.6|185043.6|2
1737518370000|2025-01-22 03:59:30|185131.3|185041.3|185134.4|185044.4|185134.4|185044.4|185131.3|185041.3|2
1737518380000|2025-01-22 03:59:40|185130.9|185040.9|185130.7|185040.7|185130.9|185040.9|185130.1|185040.1|3
1737518390000|2025-01-22 03:59:50|185171.4|185041.4|185150.7|185020.7|185171.4|185041.4|185141.3|185011.3|7
1737518400000|2025-01-22 04:00:00|185155.7|185025.7|185157.8|185027.8|185157.8|185027.8|185152.5|185022.5|3
1737518410000|2025-01-22 04:00:10|185155.2|185025.2|185155.2|185025.2|185155.2|185025.2|185155.2|185025.2|1
1737518420000|2025-01-22 04:00:20|185155.3|185025.3|185158.2|185028.2|185165.3|185035.3|185154.9|185024.9|4
1737518430000|2025-01-22 04:00:30|185158|185028|185158|185028|185158|185028|185157.8|185027.8|3
1737518440000|2025-01-22 04:00:40|185159.6|185029.6|185149.7|185019.7|185159.6|185029.6|185148.4|185018.4|6
1737518450000|2025-01-22 04:00:50|185149.1|185019.1|185147.8|185017.8|185149.1|185019.1|185147.7|185017.7|4
1737518460000|2025-01-22 04:01:00|185147.5|185017.5|185147.7|185017.7|185147.9|185017.9|185147.5|185017.5|5
1737518470000|2025-01-22 04:01:10|185148|185018|185148|185018|185148|185018|185148|185018|1
1737518480000|2025-01-22 04:01:20|185148.2|185018.2|185148.2|185018.2|185148.2|185018.2|185148.1|185018.1|3
1737518490000|2025-01-22 04:01:30|185147.5|185017.5|185147.5|185017.5|185147.5|185017.5|185147.5|185017.5|1
1737518520000|2025-01-22 04:02:00|185148|185018|185139.6|185009.6|185148|185018|185139.3|185009.3|4
1737518530000|2025-01-22 04:02:10|185139.5|185009.5|185139.1|185009.1|185140.1|185010.1|185139|185009|8
1737518540000|2025-01-22 04:02:20|185139.2|185009.2|185142.5|185012.5|185142.5|185012.5|185138.6|185008.6|5
1737518550000|2025-01-22 04:02:30|185142.6|185012.6|185146.6|185016.6|185146.8|185016.8|185142.6|185012.6|3
1737518560000|2025-01-22 04:02:40|185144.9|185014.9|185144.9|185014.9|185144.9|185014.9|185144.9|185014.9|1
1737518570000|2025-01-22 04:02:50|185145.5|185015.5|185146.3|185016.3|185146.3|185016.3|185145.5|185015.5|2
1737518580000|2025-01-22 04:03:00|185146.4|185016.4|185150.3|185020.3|185150.3|185020.3|185146.2|185016.2|3
1737518590000|2025-01-22 04:03:10|185150.2|185020.2|185159|185029|185175|185045|185150.2|185020.2|4
1737518600000|2025-01-22 04:03:20|185156.6|185026.6|185155.1|185025.1|185156.8|185026.8|185155.1|185025.1|5
1737518610000|2025-01-22 04:03:30|185154.4|185024.4|185155.7|185025.7|185155.8|185025.8|185154.4|185024.4|3
1737518620000|2025-01-22 04:03:40|185157.1|185027.1|185157.1|185027.1|185157.1|185027.1|185157.1|185027.1|1
1737518630000|2025-01-22 04:03:50|185156.9|185026.9|185158.2|185028.2|185158.2|185028.2|185156.9|185026.9|4
1737518650000|2025-01-22 04:04:10|185154.3|185024.3|185163.9|185033.9|185179|185049|185154.3|185024.3|7
1737518660000|2025-01-22 04:04:20|185164|185034|185159.9|185029.9|185171.4|185041.4|185159.9|185029.9|5
1737518670000|2025-01-22 04:04:30|185160.2|185030.2|185165.9|185035.9|185170.1|185040.1|185157.9|185027.9|11
1737518680000|2025-01-22 04:04:40|185162|185032|185158.7|185028.7|185162.4|185032.4|185158.7|185028.7|4
1737518690000|2025-01-22 04:04:50|185157|185027|185156.9|185026.9|185157|185027|185156.9|185026.9|2
1737518700000|2025-01-22 04:05:00|185160.2|185030.2|185155.3|185025.3|185160.2|185030.2|185155|185025|6
1737518710000|2025-01-22 04:05:10|185153.9|185023.9|185149.9|185019.9|185153.9|185023.9|185149.9|185019.9|7
1737518720000|2025-01-22 04:05:20|185151|185021|185150.8|185020.8|185151.4|185021.4|185150.8|185020.8|3
1737518730000|2025-01-22 04:05:30|185150.7|185020.7|185150.7|185020.7|185150.7|185020.7|185150.7|185020.7|1
1737518740000|2025-01-22 04:05:40|185150.9|185020.9|185152.5|185022.5|185153.6|185023.6|185150.9|185020.9|6
1737518760000|2025-01-22 04:06:00|185162.8|185032.8|185162.8|185032.8|185162.9|185032.9|185162.8|185032.8|3
1737518770000|2025-01-22 04:06:10|185164.6|185034.6|185153.5|185023.5|185164.6|185034.6|185147.9|185017.9|11
1737518790000|2025-01-22 04:06:30|185153.6|185023.6|185153.5|185023.5|185153.7|185023.7|185153.5|185023.5|4
1737518800000|2025-01-22 04:06:40|185158.2|185028.2|185157.9|185027.9|185158.2|185028.2|185157.9|185027.9|2
1737518810000|2025-01-22 04:06:50|185158.1|185028.1|185158.1|185028.1|185158.2|185028.2|185158.1|185028.1|3
1737518820000|2025-01-22 04:07:00|185158.3|185028.3|185158.1|185028.1|185158.3|185028.3|185158.1|185028.1|2
1737518830000|2025-01-22 04:07:10|185154.2|185024.2|185153.6|185023.6|185154.2|185024.2|185153.6|185023.6|2
1737518840000|2025-01-22 04:07:20|185153.7|185023.7|185146.4|185016.4|185153.7|185023.7|185144.7|185014.7|6
1737518850000|2025-01-22 04:07:30|185146.3|185016.3|185146.3|185016.3|185146.3|185016.3|185146.3|185016.3|1
1737518860000|2025-01-22 04:07:40|185146.2|185016.2|185146.3|185016.3|185146.3|185016.3|185146.2|185016.2|2
1737518870000|2025-01-22 04:07:50|185146.4|185016.4|185149.6|185019.6|185152.8|185022.8|185146.4|185016.4|3
1737518880000|2025-01-22 04:08:00|185152.1|185022.1|185152.9|185022.9|185153.1|185023.1|185152.1|185022.1|3
1737518890000|2025-01-22 04:08:10|185152.5|185022.5|185148.1|185018.1|185152.5|185022.5|185148|185018|4
1737518900000|2025-01-22 04:08:20|185148.6|185018.6|185148.7|185018.7|185148.7|185018.7|185148.6|185018.6|2
1737518910000|2025-01-22 04:08:30|185149.5|185019.5|185149.4|185019.4|185149.5|185019.5|185149.3|185019.3|3
1737518920000|2025-01-22 04:08:40|185152.3|185022.3|185149.8|185019.8|185152.3|185022.3|185149.8|185019.8|4
1737518940000|2025-01-22 04:09:00|185152.7|185022.7|185148.7|185018.7|185152.8|185022.8|185148.7|185018.7|4
1737518950000|2025-01-22 04:09:10|185148.9|185018.9|185147.6|185017.6|185148.9|185018.9|185147.6|185017.6|3
1737518970000|2025-01-22 04:09:30|185147.5|185017.5|185147.6|185017.6|185147.6|185017.6|185147.5|185017.5|2
1737518980000|2025-01-22 04:09:40|185149.7|185019.7|185152.6|185022.6|185152.6|185022.6|185149.7|185019.7|2
1737519000000|2025-01-22 04:10:00|185152.8|185022.8|185149.9|185019.9|185152.8|185022.8|185149.9|185019.9|3
1737519010000|2025-01-22 04:10:10|185147.6|185017.6|185143.2|185013.2|185147.6|185017.6|185140.7|185010.7|5
1737519020000|2025-01-22 04:10:20|185143.1|185013.1|185143.1|185013.1|185143.1|185013.1|185143.1|185013.1|1
1737519030000|2025-01-22 04:10:30|185143.8|185013.8|185143.8|185013.8|185143.9|185013.9|185143.8|185013.8|3
1737519040000|2025-01-22 04:10:40|185146|185016|185146.1|185016.1|185146.1|185016.1|185146|185016|2
1737519050000|2025-01-22 04:10:50|185144|185014|185136.7|185006.7|185144|185014|185136.7|185006.7|7
1737519070000|2025-01-22 04:11:10|185138.7|185008.7|185138.9|185008.9|185139|185009|185138.7|185008.7|4
1737519080000|2025-01-22 04:11:20|185138.8|185008.8|185138.8|185008.8|185138.8|185008.8|185138.8|185008.8|1
1737519090000|2025-01-22 04:11:30|185138.9|185008.9|185138.9|185008.9|185138.9|185008.9|185138.9|185008.9|1
1737519100000|2025-01-22 04:11:40|185139.3|185009.3|185141.6|185011.6|185141.7|185011.7|185139.3|185009.3|3
1737519110000|2025-01-22 04:11:50|185141.7|185011.7|185141.7|185011.7|185141.7|185011.7|185141.7|185011.7|1
1737519120000|2025-01-22 04:12:00|185139.7|185009.7|185139.7|185009.7|185139.7|185009.7|185139.7|185009.7|1
1737519130000|2025-01-22 04:12:10|185138.3|185008.3|185138.3|185008.3|185138.3|185008.3|185138.3|185008.3|1
1737519150000|2025-01-22 04:12:30|185139.2|185009.2|185137.8|185007.8|185139.2|185009.2|185136.2|185006.2|4
1737519160000|2025-01-22 04:12:40|185136.3|185006.3|185136.4|185006.4|185136.4|185006.4|185136.3|185006.3|2
1737519170000|2025-01-22 04:12:50|185136.3|185006.3|185136.4|185006.4|185136.4|185006.4|185136.3|185006.3|2
1737519180000|2025-01-22 04:13:00|185136.5|185006.5|185136.4|185006.4|185136.5|185006.5|185136.4|185006.4|2
1737519190000|2025-01-22 04:13:10|185137.9|185007.9|185143.3|185013.3|185143.3|185013.3|185129.5|184999.5|11
1737519200000|2025-01-22 04:13:20|185141.6|185011.6|185141.8|185011.8|185141.8|185011.8|185141.6|185011.6|2
1737519210000|2025-01-22 04:13:30|185143.2|185013.2|185146.5|185016.5|185147.9|185017.9|185142.4|185012.4|8
1737519220000|2025-01-22 04:13:40|185144.9|185014.9|185146.6|185016.6|185146.6|185016.6|185144.9|185014.9|4
1737519230000|2025-01-22 04:13:50|185144.3|185014.3|185142.6|185012.6|185144.3|185014.3|185142.6|185012.6|5
1737519250000|2025-01-22 04:14:10|185142.7|185012.7|185132.6|185002.6|185142.7|185012.7|185132.4|185002.4|7
1737519260000|2025-01-22 04:14:20|185132.4|185002.4|185132.6|185002.6|185132.6|185002.6|185132.4|185002.4|2
1737519270000|2025-01-22 04:14:30|185132.5|185002.5|185142.7|185012.7|185142.7|185012.7|185132.5|185002.5|9
1737519280000|2025-01-22 04:14:40|185142.9|185012.9|185138|185008|185142.9|185012.9|185136.8|185006.8|3
1737519290000|2025-01-22 04:14:50|185137.9|185007.9|185137.9|185007.9|185137.9|185007.9|185137.9|185007.9|1
1737519300000|2025-01-22 04:15:00|185137.7|185007.7|185137.9|185007.9|185137.9|185007.9|185137.7|185007.7|2
1737519310000|2025-01-22 04:15:10|185136.4|185006.4|185136.4|185006.4|185136.4|185006.4|185136.4|185006.4|1
1737519320000|2025-01-22 04:15:20|185139.1|185009.1|185140.1|185010.1|185140.1|185010.1|185139.1|185009.1|2
1737519330000|2025-01-22 04:15:30|185140.3|185010.3|185136.2|185006.2|185140.3|185010.3|185134.3|185004.3|9
1737519340000|2025-01-22 04:15:40|185136.1|185006.1|185142.4|185012.4|185142.4|185012.4|185136.1|185006.1|4
1737519350000|2025-01-22 04:15:50|185142.6|185012.6|185142.9|185012.9|185143|185013|185142.6|185012.6|4
1737519370000|2025-01-22 04:16:10|185143.4|185013.4|185142.4|185012.4|185143.6|185013.6|185142.4|185012.4|4
1737519390000|2025-01-22 04:16:30|185142.5|185012.5|185143.6|185013.6|185143.6|185013.6|185142.4|185012.4|4
1737519400000|2025-01-22 04:16:40|185143.3|185013.3|185145.1|185015.1|185145.1|185015.1|185143.3|185013.3|4
1737519410000|2025-01-22 04:16:50|185146|185016|185142.3|185012.3|185146|185016|185142.3|185012.3|3
1737519430000|2025-01-22 04:17:10|185143|185013|185143|185013|185143|185013|185142.9|185012.9|3
1737519440000|2025-01-22 04:17:20|185144.1|185014.1|185144.2|185014.2|185144.3|185014.3|185144.1|185014.1|3
1737519450000|2025-01-22 04:17:30|185144.9|185014.9|185143.8|185013.8|185144.9|185014.9|185143.8|185013.8|3
1737519460000|2025-01-22 04:17:40|185144.9|185014.9|185144.9|185014.9|185144.9|185014.9|185144.9|185014.9|1
1737519480000|2025-01-22 04:18:00|185145.5|185015.5|185145.5|185015.5|185145.5|185015.5|185145.5|185015.5|1
1737519500000|2025-01-22 04:18:20|185144.7|185014.7|185150|185020|185150|185020|185144.7|185014.7|4
1737519510000|2025-01-22 04:18:30|185151.4|185021.4|185151.4|185021.4|185151.4|185021.4|185151.4|185021.4|1
1737519520000|2025-01-22 04:18:40|185153.9|185023.9|185151.9|185021.9|185153.9|185023.9|185151.9|185021.9|2
1737519530000|2025-01-22 04:18:50|185151.8|185021.8|185152|185022|185152|185022|185151.8|185021.8|2
1737519550000|2025-01-22 04:19:10|185131.8|185041.8|185133.5|185043.5|185133.5|185043.5|185131.8|185041.8|2
1737519560000|2025-01-22 04:19:20|185133.9|185043.9|185141.9|185051.9|185158.3|185068.3|185133.6|185043.6|7
1737519570000|2025-01-22 04:19:30|185141.7|185051.7|185140|185050|185142|185052|185140|185050|3
1737519580000|2025-01-22 04:19:40|185137.3|185047.3|185137.3|185047.3|185137.3|185047.3|185137|185047|3
1737519590000|2025-01-22 04:19:50|185136.9|185046.9|185131.6|185041.6|185136.9|185046.9|185131.6|185041.6|3
1737519600000|2025-01-22 04:20:00|185130|185040|185121.4|185031.4|185130|185040|185119.7|185029.7|7
1737519610000|2025-01-22 04:20:10|185125.7|185035.7|185124.8|185034.8|185127.4|185037.4|185124.8|185034.8|5
1737519620000|2025-01-22 04:20:20|185124.9|185034.9|185126.8|185036.8|185126.8|185036.8|185124.9|185034.9|3
1737519630000|2025-01-22 04:20:30|185126.9|185036.9|185126.8|185036.8|185126.9|185036.9|185126.8|185036.8|2
1737519640000|2025-01-22 04:20:40|185124.2|185034.2|185120.8|185030.8|185124.2|185034.2|185120.8|185030.8|2
1737519650000|2025-01-22 04:20:50|185121.4|185031.4|185120.9|185030.9|185121.4|185031.4|185120.7|185030.7|4
1737519660000|2025-01-22 04:21:00|185121.6|185031.6|185125|185035|185125.6|185035.6|185121.6|185031.6|6
1737519670000|2025-01-22 04:21:10|185125.5|185035.5|185121|185031|185125.5|185035.5|185117.9|185027.9|7
1737519680000|2025-01-22 04:21:20|185116.5|185026.5|185118|185028|185120.4|185030.4|185116.5|185026.5|8
1737519690000|2025-01-22 04:21:30|185118.2|185028.2|185114.2|185024.2|185118.2|185028.2|185113.7|185023.7|5
1737519700000|2025-01-22 04:21:40|185116.1|185026.1|185118.6|185028.6|185119|185029|185116.1|185026.1|6
1737519710000|2025-01-22 04:21:50|185118.5|185028.5|185118.6|185028.6|185118.6|185028.6|185118.5|185028.5|2
1737519720000|2025-01-22 04:22:00|185118.5|185028.5|185118.6|185028.6|185118.6|185028.6|185118.5|185028.5|2
1737519730000|2025-01-22 04:22:10|185139.7|185009.7|185140.9|185010.9|185140.9|185010.9|185139.7|185009.7|2
1737519740000|2025-01-22 04:22:20|185139.7|185009.7|185139.7|185009.7|185139.7|185009.7|185139.7|185009.7|1
1737519750000|2025-01-22 04:22:30|185139.8|185009.8|185135.4|185005.4|185139.8|185009.8|185135.3|185005.3|6
1737519760000|2025-01-22 04:22:40|185134.8|185004.8|185130.3|185000.3|185134.9|185004.9|185130.3|185000.3|7
1737519770000|2025-01-22 04:22:50|185039.2|184909.2|185056.1|184926.1|185057.3|184927.3|185039.2|184909.2|17
1737519780000|2025-01-22 04:23:00|185057.1|184927.1|185058.3|184928.3|185061.3|184931.3|185054.3|184924.3|9
1737519790000|2025-01-22 04:23:10|185058.2|184928.2|185058.1|184928.1|185058.2|184928.2|185058.1|184928.1|4
1737519800000|2025-01-22 04:23:20|185058.2|184928.2|185073.3|184943.3|185073.3|184943.3|185058.2|184928.2|13
1737519810000|2025-01-22 04:23:30|185069.7|184939.7|185068.7|184938.7|185069.7|184939.7|185067.2|184937.2|9
1737519820000|2025-01-22 04:23:40|185068.8|184938.8|185067.4|184937.4|185068.8|184938.8|185067.4|184937.4|3
1737519830000|2025-01-22 04:23:50|185067.5|184937.5|185067.5|184937.5|185067.6|184937.6|185067.5|184937.5|3
1737519840000|2025-01-22 04:24:00|185069.7|184939.7|185070.2|184940.2|185070.6|184940.6|185069.7|184939.7|7
1737519850000|2025-01-22 04:24:10|185073.5|184943.5|185074.1|184944.1|185074.1|184944.1|185073.5|184943.5|2
1737519860000|2025-01-22 04:24:20|185069.3|184939.3|185067.2|184937.2|185074.3|184944.3|185067.2|184937.2|11
1737519870000|2025-01-22 04:24:30|185066.7|184936.7|185059|184929|185071.7|184941.7|185059|184929|10
1737519880000|2025-01-22 04:24:40|185059.8|184929.8|185060.9|184930.9|185063.6|184933.6|185059.8|184929.8|5
1737519900000|2025-01-22 04:25:00|185060.6|184930.6|185061.4|184931.4|185063.8|184933.8|185060.5|184930.5|6
1737519910000|2025-01-22 04:25:10|185061.5|184931.5|185047.4|184957.4|185064.7|184969.4|185047.4|184930.4|8
1737519920000|2025-01-22 04:25:20|185045.5|184955.5|185042.5|184952.5|185045.5|184955.5|185042.5|184952.5|4
1737519930000|2025-01-22 04:25:30|185041.7|184951.7|185042.1|184952.1|185042.4|184952.4|185041.7|184951.7|5
1737519940000|2025-01-22 04:25:40|185042|184952|185046.6|184956.6|185046.9|184956.9|185042|184952|4
1737519950000|2025-01-22 04:25:50|185045.1|184955.1|185042.5|184952.5|185045.1|184955.1|185038.6|184948.6|5
1737519960000|2025-01-22 04:26:00|185042.2|184952.2|185045|184955|185046.4|184956.4|185041.9|184951.9|5
1737519970000|2025-01-22 04:26:10|185044.2|184954.2|185043|184953|185046.5|184956.5|185043|184953|7
1737519980000|2025-01-22 04:26:20|185042.7|184952.7|185043.5|184953.5|185046.5|184956.5|185042.7|184952.7|6
1737519990000|2025-01-22 04:26:30|185043.6|184953.6|185036.1|184946.1|185043.6|184953.6|185035.5|184945.5|6
1737520000000|2025-01-22 04:26:40|185039.1|184949.1|185046.9|184956.9|185047.2|184957.2|185039.1|184949.1|9
1737520010000|2025-01-22 04:26:50|185045.1|184955.1|185034.9|184944.9|185045.1|184955.1|185034.9|184944.9|2
1737520020000|2025-01-22 04:27:00|185035.8|184945.8|185032.1|184942.1|185035.8|184945.8|185032|184942|8
1737520030000|2025-01-22 04:27:10|185032.2|184942.2|185031.8|184941.8|185032.7|184942.7|185031.8|184941.8|8
1737520040000|2025-01-22 04:27:20|185038.5|184948.5|185041.5|184951.5|185041.5|184951.5|185038.5|184948.5|2
1737520060000|2025-01-22 04:27:40|185041.6|184951.6|185041.5|184951.5|185041.6|184951.6|185041.5|184951.5|2
1737520070000|2025-01-22 04:27:50|185040.6|184950.6|185040.6|184950.6|185040.6|184950.6|185040.6|184950.6|1
1737520080000|2025-01-22 04:28:00|185039.8|184949.8|184992.9|184862.9|185039.8|184949.8|184961.2|184853.6|14
1737520090000|2025-01-22 04:28:10|184993|184863|184993.8|184863.8|184993.9|184863.9|184990.2|184860.2|6
1737520100000|2025-01-22 04:28:20|184993.9|184863.9|184993.9|184863.9|184993.9|184863.9|184993.8|184863.8|5
1737520110000|2025-01-22 04:28:30|184995.3|184865.3|184998.3|184868.3|184998.3|184868.3|184995.3|184865.3|6
1737520120000|2025-01-22 04:28:40|184998.2|184868.2|185001.7|184871.7|185004.9|184874.9|184998.1|184868.1|9
1737520130000|2025-01-22 04:28:50|184999.3|184869.3|184983.6|184853.6|184999.3|184869.3|184982.7|184852.7|6
1737520140000|2025-01-22 04:29:00|184982.7|184852.7|184998.7|184868.7|184998.7|184868.7|184982.6|184852.6|4
1737520150000|2025-01-22 04:29:10|185000.1|184870.1|184992.8|184862.8|185004.9|184874.9|184992.8|184862.8|9
1737520160000|2025-01-22 04:29:20|184992.3|184862.3|184990|184860|184992.3|184862.3|184988.1|184858.1|7
1737520170000|2025-01-22 04:29:30|184989.7|184859.7|184990.9|184860.9|184993.4|184863.4|184989.7|184859.7|5
1737520180000|2025-01-22 04:29:40|184992.1|184862.1|184990.7|184860.7|184997.4|184867.4|184990.7|184860.7|11
1737520190000|2025-01-22 04:29:50|184989.9|184859.9|184988.5|184858.5|184989.9|184859.9|184988.3|184858.3|5
1737520200000|2025-01-22 04:30:00|184988.2|184858.2|184988.7|184858.7|185004.2|184874.2|184982.5|184852.5|10
1737520230000|2025-01-22 04:30:30|184994.2|184864.2|184992.1|184862.1|184994.2|184864.2|184992.1|184862.1|2
1737520240000|2025-01-22 04:30:40|184992.2|184862.2|184992.2|184862.2|184992.2|184862.2|184992.2|184862.2|1
1737520250000|2025-01-22 04:30:50|184992.1|184862.1|184983.2|184853.2|184992.1|184862.1|184982.2|184852.2|5
1737520260000|2025-01-22 04:31:00|184984.3|184854.3|184990.9|184860.9|184998.7|184868.7|184982.3|184852.3|13
1737520270000|2025-01-22 04:31:10|184994.2|184864.2|184988.9|184858.9|185004.3|184874.3|184987.2|184857.2|13
1737520280000|2025-01-22 04:31:20|184989|184859|184990.8|184860.8|184990.8|184860.8|184988.9|184858.9|4
1737520290000|2025-01-22 04:31:30|184990.9|184860.9|184989|184859|184990.9|184860.9|184989|184859|2
1737520300000|2025-01-22 04:31:40|184990.1|184860.1|184990.1|184860.1|184990.1|184860.1|184989.9|184859.9|3
1737520310000|2025-01-22 04:31:50|184989.9|184859.9|184993.6|184863.6|185001.1|184871.1|184988.1|184858.1|7
1737520320000|2025-01-22 04:32:00|184997.6|184867.6|185002.2|184872.2|185006.8|184876.8|184995.9|184865.9|6
1737520330000|2025-01-22 04:32:10|185002|184872|185002|184872|185002|184872|185002|184872|1
1737520340000|2025-01-22 04:32:20|185002.1|184872.1|185002|184872|185002.1|184872.1|185002|184872|2
1737520350000|2025-01-22 04:32:30|185000.9|184870.9|185000.9|184870.9|185000.9|184870.9|185000.9|184870.9|1
1737520370000|2025-01-22 04:32:50|184977.9|184887.9|184977.9|184887.9|184977.9|184887.9|184977.9|184887.9|1
1737520380000|2025-01-22 04:33:00|184981.5|184891.5|184981.5|184891.5|184981.5|184891.5|184981.5|184891.5|1
1737520390000|2025-01-22 04:33:10|184975.9|184885.9|184965.8|184875.8|184975.9|184885.9|184964.6|184874.6|7
1737520400000|2025-01-22 04:33:20|184965.9|184875.9|184964.9|184874.9|184965.9|184875.9|184964.7|184874.7|3
1737520410000|2025-01-22 04:33:30|184964.7|184874.7|184964.7|184874.7|184964.8|184874.8|184964.7|184874.7|3
1737520420000|2025-01-22 04:33:40|184966.2|184876.2|184965.1|184875.1|184966.2|184876.2|184965.1|184875.1|2
1737520430000|2025-01-22 04:33:50|184965.3|184875.3|184965.1|184875.1|184965.3|184875.3|184965.1|184875.1|2
1737520440000|2025-01-22 04:34:00|184964.5|184874.5|184951.2|184821.2|184964.5|184874.5|184930.3|184800.3|16
1737520450000|2025-01-22 04:34:10|184950.1|184820.1|184956.2|184826.2|184956.2|184826.2|184947.1|184817.1|17
1737520460000|2025-01-22 04:34:20|184953.6|184823.6|184952.2|184822.2|184956|184826|184948.3|184818.3|18
1737520470000|2025-01-22 04:34:30|184949.8|184819.8|184946.9|184816.9|184951.6|184821.6|184945.7|184815.7|14
1737520480000|2025-01-22 04:34:40|184944.9|184814.9|184905.7|184775.7|184951|184821|184900.3|184770.3|19
1737520490000|2025-01-22 04:34:50|184905.6|184775.6|184898|184768|184908.4|184778.4|184896.8|184766.8|12
1737520500000|2025-01-22 04:35:00|184898.4|184768.4|184900.5|184770.5|184907.3|184777.3|184898.1|184768.1|16
1737520510000|2025-01-22 04:35:10|184897.8|184767.8|184896.8|184766.8|184901.6|184771.6|184896.8|184766.8|10
1737520520000|2025-01-22 04:35:20|184895|184765|184899.2|184769.2|184904.4|184774.4|184894.2|184764.2|28
1737520530000|2025-01-22 04:35:30|184898.2|184768.2|184896.4|184766.4|184898.2|184768.2|184896.3|184766.3|7
1737520540000|2025-01-22 04:35:40|184896.7|184766.7|184903.7|184773.7|184905.7|184775.7|184895.3|184765.3|18
1737520550000|2025-01-22 04:35:50|184903.2|184773.2|184902.9|184772.9|184906.1|184776.1|184895.1|184765.1|8
1737520560000|2025-01-22 04:36:00|184899.1|184769.1|184896.7|184766.7|184899.1|184769.1|184895.1|184765.1|15
1737520570000|2025-01-22 04:36:10|184896.2|184766.2|184902.4|184772.4|184904.9|184774.9|184896.2|184766.2|6
1737520580000|2025-01-22 04:36:20|184904.5|184774.5|184902.3|184772.3|184904.5|184774.5|184902.1|184772.1|4
1737520590000|2025-01-22 04:36:30|184902.5|184772.5|184913.7|184783.7|184917.7|184787.7|184902.5|184772.5|12
1737520600000|2025-01-22 04:36:40|184916.1|184786.1|184913.7|184783.7|184917.7|184787.7|184905.1|184775.1|15
1737520620000|2025-01-22 04:37:00|184914.1|184784.1|184913.7|184783.7|184914.1|184784.1|184913.7|184783.7|2
1737520640000|2025-01-22 04:37:20|184919.7|184789.7|184919.7|184789.7|184919.7|184789.7|184919.7|184789.7|1
1737520650000|2025-01-22 04:37:30|184919.6|184789.6|184920.2|184790.2|184920.2|184790.2|184919.3|184789.3|4
1737520660000|2025-01-22 04:37:40|184913.9|184783.9|184913.9|184783.9|184913.9|184783.9|184913.9|184783.9|1
1737520670000|2025-01-22 04:37:50|184917.9|184787.9|184897.6|184807.6|184918.4|184828.4|184889.3|184787.9|14
1737520680000|2025-01-22 04:38:00|184897.7|184807.7|184892.1|184802.1|184897.7|184807.7|184891.3|184801.3|9
1737520690000|2025-01-22 04:38:10|184892|184802|184883.3|184793.3|184892.2|184802.2|184881.8|184791.8|4
1737520700000|2025-01-22 04:38:20|184882.2|184792.2|184895.7|184805.7|184899.1|184809.1|184882.2|184792.2|6
1737520710000|2025-01-22 04:38:30|184895.8|184805.8|184908.7|184818.7|184908.7|184818.7|184892.4|184802.4|9
1737520720000|2025-01-22 04:38:40|184907.5|184817.5|184908.6|184818.6|184908.6|184818.6|184907.5|184817.5|2
1737520730000|2025-01-22 04:38:50|184908.7|184818.7|184908.7|184818.7|184908.7|184818.7|184908.7|184818.7|1
1737520740000|2025-01-22 04:39:00|184879.8|184789.8|184904.1|184814.1|184912.9|184822.9|184879.8|184789.8|21
1737520750000|2025-01-22 04:39:10|184901.6|184811.6|184897|184807|184909.9|184819.9|184889.7|184799.7|23
1737520760000|2025-01-22 04:39:20|184900.6|184810.6|184898.8|184808.8|184900.6|184810.6|184898.8|184808.8|3
1737520770000|2025-01-22 04:39:30|184898.7|184808.7|184892.3|184802.3|184898.7|184808.7|184888.8|184798.8|9
1737520780000|2025-01-22 04:39:40|184892|184802|184902.4|184812.4|184906.4|184816.4|184892|184802|7
1737520790000|2025-01-22 04:39:50|184901.6|184811.6|184904.2|184814.2|184905.7|184815.7|184889.6|184799.6|13
1737520800000|2025-01-22 04:40:00|184897.2|184807.2|184924.9|184794.9|184927.2|184812.1|184897.2|184794.9|9
1737520810000|2025-01-22 04:40:10|184925.1|184795.1|184922.8|184792.8|184925.1|184795.1|184921.8|184791.8|5
1737520820000|2025-01-22 04:40:20|184922.7|184792.7|184919.2|184789.2|184922.8|184792.8|184916.7|184786.7|6
1737520830000|2025-01-22 04:40:30|184920.1|184790.1|184915.1|184785.1|184924.3|184794.3|184914.2|184784.2|16
1737520840000|2025-01-22 04:40:40|184915.9|184785.9|184907.7|184777.7|184919.7|184789.7|184907.7|184777.7|8
1737520850000|2025-01-22 04:40:50|184910.6|184780.6|184919.2|184789.2|184919.3|184789.3|184910.6|184780.6|8
1737520860000|2025-01-22 04:41:00|184919.7|184789.7|184921.6|184791.6|184931.5|184801.5|184902|184772|14
1737520870000|2025-01-22 04:41:10|184921.4|184791.4|184920|184790|184921.4|184791.4|184919.8|184789.8|3
1737520880000|2025-01-22 04:41:20|184918|184788|184908.7|184778.7|184918|184788|184908.2|184778.2|10
1737520890000|2025-01-22 04:41:30|184908|184778|184912.5|184782.5|184912.5|184782.5|184908|184778|7
1737520900000|2025-01-22 04:41:40|184912.4|184782.4|184917.6|184787.6|184918.8|184788.8|184912.4|184782.4|6
1737520910000|2025-01-22 04:41:50|184899.4|184769.4|184903.7|184773.7|184914.8|184784.8|184899.4|184769.4|20
1737520920000|2025-01-22 04:42:00|184903.5|184773.5|184900|184770|184913.6|184783.6|184899.9|184769.9|15
1737520930000|2025-01-22 04:42:10|184900.4|184770.4|184918|184788|184919.2|184789.2|184900.4|184770.4|12
1737520940000|2025-01-22 04:42:20|184917|184787|184921.4|184791.4|184924.8|184794.8|184916|184786|11
1737520950000|2025-01-22 04:42:30|184919.5|184789.5|184920.8|184790.8|184921.2|184791.2|184919.5|184789.5|5
1737520960000|2025-01-22 04:42:40|184920.9|184790.9|184920.8|184790.8|184920.9|184790.9|184920.8|184790.8|2
1737520970000|2025-01-22 04:42:50|184922.8|184792.8|184922.5|184792.5|184923.4|184793.4|184905.7|184775.7|10
1737520980000|2025-01-22 04:43:00|184920.9|184790.9|184921|184791|184921|184791|184920.9|184790.9|2
1737520990000|2025-01-22 04:43:10|184920.9|184790.9|184917.4|184787.4|184921|184791|184911.2|184781.2|6
1737521000000|2025-01-22 04:43:20|184918.2|184788.2|184914.5|184784.5|184918.2|184788.2|184914.5|184784.5|3
1737521010000|2025-01-22 04:43:30|184912.1|184782.1|184907.3|184777.3|184912.9|184782.9|184903.7|184773.7|11
1737521020000|2025-01-22 04:43:40|184906.7|184776.7|184906.4|184776.4|184907.9|184777.9|184902.3|184772.3|8
1737521030000|2025-01-22 04:43:50|184907.9|184777.9|184904.4|184774.4|184908.2|184778.2|184901.6|184771.6|4
1737521040000|2025-01-22 04:44:00|184909|184779|184911.4|184781.4|184911.4|184781.4|184904.8|184774.8|7
1737521050000|2025-01-22 04:44:10|184913.2|184783.2|184914.6|184784.6|184915.5|184785.5|184913.2|184783.2|4
1737521060000|2025-01-22 04:44:20|184917|184787|184918.8|184788.8|184918.8|184788.8|184910.1|184780.1|8
1737521070000|2025-01-22 04:44:30|184918.4|184788.4|184918.4|184788.4|184918.6|184788.6|184918.4|184788.4|4
1737521080000|2025-01-22 04:44:40|184918.6|184788.6|184918.9|184788.9|184920.9|184790.9|184915.3|184785.3|6
1737521090000|2025-01-22 04:44:50|184919.9|184789.9|184920.5|184790.5|184920.5|184790.5|184919.9|184789.9|3
1737521110000|2025-01-22 04:45:10|184920.6|184790.6|184918.7|184788.7|184920.6|184790.6|184918.7|184788.7|3
1737521120000|2025-01-22 04:45:20|184919|184789|184910.6|184780.6|184919|184789|184892.2|184762.2|11
1737521130000|2025-01-22 04:45:30|184914.5|184784.5|184908.1|184778.1|184914.5|184784.5|184892|184762|5
1737521140000|2025-01-22 04:45:40|184911.2|184781.2|184916.9|184786.9|184917.4|184787.4|184911.2|184781.2|7
1737521150000|2025-01-22 04:45:50|184915.7|184785.7|184909.4|184779.4|184915.7|184785.7|184909.4|184779.4|4
1737521160000|2025-01-22 04:46:00|184909.8|184779.8|184889.5|184759.5|184909.8|184779.8|184889.5|184759.5|25
1737521170000|2025-01-22 04:46:10|184889.6|184759.6|184891.2|184761.2|184891.2|184761.2|184889.6|184759.6|4
1737521180000|2025-01-22 04:46:20|184891.1|184761.1|184891.3|184761.3|184895.4|184765.4|184891|184761|6
1737521190000|2025-01-22 04:46:30|184891.2|184761.2|184881.9|184751.9|184891.3|184761.3|184881.9|184751.9|12
1737521200000|2025-01-22 04:46:40|184883|184753|184888.3|184758.3|184891.3|184761.3|184883|184753|9
1737521210000|2025-01-22 04:46:50|184889.8|184759.8|184900.5|184770.5|184902.7|184772.7|184889.8|184759.8|12
1737521220000|2025-01-22 04:47:00|184900.7|184770.7|184891.9|184761.9|184901.1|184771.1|184880.7|184750.7|9
1737521230000|2025-01-22 04:47:10|184892.1|184762.1|184891.4|184761.4|184892.1|184762.1|184890|184760|4
1737521240000|2025-01-22 04:47:20|184891|184761|184889.9|184759.9|184891|184761|184886.1|184756.1|8
1737521250000|2025-01-22 04:47:30|184887.7|184757.7|184879.8|184749.8|184887.7|184757.7|184879.8|184749.8|6
1737521260000|2025-01-22 04:47:40|184879.3|184749.3|184878.7|184748.7|184879.4|184749.4|184878.7|184748.7|6
1737521270000|2025-01-22 04:47:50|184880.6|184750.6|184882.1|184752.1|184882.3|184752.3|184880.6|184750.6|4
1737521280000|2025-01-22 04:48:00|184882.2|184752.2|184878.2|184748.2|184890.7|184760.7|184871.1|184741.1|20
1737521290000|2025-01-22 04:48:10|184873.5|184743.5|184885.3|184755.3|184889.7|184759.7|184873.5|184743.5|12
1737521300000|2025-01-22 04:48:20|184879.7|184749.7|184876.5|184746.5|184887|184757|184875.3|184745.3|11
1737521310000|2025-01-22 04:48:30|184878.7|184748.7|184881|184751|184882|184752|184877.6|184747.6|8
1737521320000|2025-01-22 04:48:40|184878.7|184748.7|184859|184729|184878.7|184748.7|184850.9|184720.9|9
1737521330000|2025-01-22 04:48:50|184858.9|184728.9|184863.8|184733.8|184864|184734|184858.9|184728.9|7
1737521340000|2025-01-22 04:49:00|184866.7|184736.7|184869.5|184739.5|184889.5|184759.5|184866.7|184736.7|14
1737521350000|2025-01-22 04:49:10|184871.7|184741.7|184867.9|184737.9|184871.7|184741.7|184867.9|184737.9|15
1737521360000|2025-01-22 04:49:20|184868.1|184738.1|184875.8|184745.8|184875.8|184745.8|184860.1|184730.1|12
1737521370000|2025-01-22 04:49:30|184871.7|184741.7|184871.4|184741.4|184878.9|184748.9|184869.6|184739.6|24
1737521380000|2025-01-22 04:49:40|184874.7|184744.7|184880.1|184750.1|184880.1|184750.1|184867.2|184737.2|29
1737521390000|2025-01-22 04:49:50|184877.5|184747.5|184883.5|184753.5|184885.8|184755.8|184873.8|184743.8|16
1737521400000|2025-01-22 04:50:00|184883.3|184753.3|184885.5|184755.5|184889.6|184759.6|184880.5|184750.5|15
1737521410000|2025-01-22 04:50:10|184885.7|184755.7|184891.3|184761.3|184894.5|184764.5|184882.8|184752.8|17
1737521420000|2025-01-22 04:50:20|184888.8|184758.8|184894.7|184764.7|184896.4|184766.4|184888.8|184758.8|18
1737521430000|2025-01-22 04:50:30|184898.8|184768.8|184893.7|184763.7|184898.8|184768.8|184892.5|184762.5|6
1737521440000|2025-01-22 04:50:40|184895.8|184765.8|184892.3|184762.3|184895.8|184765.8|184892.3|184762.3|3
1737521450000|2025-01-22 04:50:50|184891.1|184761.1|184890.3|184760.3|184891.1|184761.1|184887.6|184757.6|9
1737521460000|2025-01-22 04:51:00|184887.8|184757.8|184881.4|184751.4|184887.8|184757.8|184873.3|184743.3|12
1737521470000|2025-01-22 04:51:10|184877|184747|184880.5|184750.5|184880.5|184750.5|184874.7|184744.7|19
1737521480000|2025-01-22 04:51:20|184880.6|184750.6|184880.4|184750.4|184880.6|184750.6|184880.4|184750.4|2
1737521490000|2025-01-22 04:51:30|184878.2|184748.2|184810|184680|184878.2|184748.2|184801.5|184671.5|24
1737521500000|2025-01-22 04:51:40|184810.1|184680.1|184816|184686|184817.4|184687.4|184807.3|184677.3|22
1737521510000|2025-01-22 04:51:50|184815.9|184685.9|184818.8|184688.8|184824.5|184694.5|184814.9|184684.9|20
1737521520000|2025-01-22 04:52:00|184818.9|184688.9|184818.5|184688.5|184819|184689|184818.3|184688.3|6
1737521530000|2025-01-22 04:52:10|184815.1|184685.1|184823.4|184693.4|184824.1|184694.1|184807.8|184677.8|17
1737521540000|2025-01-22 04:52:20|184822.5|184692.5|184822.4|184692.4|184822.5|184692.5|184822.4|184692.4|2
1737521550000|2025-01-22 04:52:30|184826.2|184696.2|184827.8|184697.8|184844.1|184714.1|184826.2|184696.2|17
1737521560000|2025-01-22 04:52:40|184827.7|184697.7|184839.2|184709.2|184840|184710|184827.7|184697.7|12
1737521580000|2025-01-22 04:53:00|184842.9|184712.9|184875.1|184745.1|184884.5|184754.5|184842.9|184712.9|16
1737521590000|2025-01-22 04:53:10|184875|184745|184873.1|184743.1|184876.3|184746.3|184873.1|184743.1|8
1737521600000|2025-01-22 04:53:20|184880.8|184750.8|184881.6|184751.6|184884|184754|184879.2|184749.2|12
1737521610000|2025-01-22 04:53:30|184881.7|184751.7|184883.3|184753.3|184883.4|184753.4|184881.7|184751.7|4
1737521620000|2025-01-22 04:53:40|184883.2|184753.2|184882.4|184752.4|184883.4|184753.4|184882.2|184752.2|7
1737521630000|2025-01-22 04:53:50|184883.2|184753.2|184895.8|184765.8|184903|184773|184883.2|184753.2|5
1737521640000|2025-01-22 04:54:00|184896.3|184766.3|184896.1|184766.1|184896.3|184766.3|184896.1|184766.1|3
1737521650000|2025-01-22 04:54:10|184896.2|184766.2|184896.2|184766.2|184896.2|184766.2|184896.2|184766.2|1
1737521660000|2025-01-22 04:54:20|184897.3|184767.3|184899.4|184769.4|184899.4|184769.4|184897.3|184767.3|2
1737521670000|2025-01-22 04:54:30|184899.3|184769.3|184909|184779|184909|184779|184899.3|184769.3|5
1737521680000|2025-01-22 04:54:40|184904.5|184774.5|184906.1|184776.1|184907.7|184777.7|184902.8|184772.8|5
1737521690000|2025-01-22 04:54:50|184906.8|184776.8|184915.8|184785.8|184916.5|184786.5|184906.8|184776.8|8
1737521700000|2025-01-22 04:55:00|184907.4|184777.4|184911|184781|184911.8|184781.8|184907.4|184777.4|5
1737521710000|2025-01-22 04:55:10|184910.2|184780.2|184906.8|184776.8|184910.2|184780.2|184906.8|184776.8|3
1737521720000|2025-01-22 04:55:20|184906.6|184776.6|184908.8|184778.8|184908.8|184778.8|184906.1|184776.1|4
1737521730000|2025-01-22 04:55:30|184905.1|184775.1|184903|184773|184905.1|184775.1|184893.4|184763.4|9
1737521740000|2025-01-22 04:55:40|184899.8|184769.8|184898.5|184768.5|184899.8|184769.8|184898.5|184768.5|4
1737521750000|2025-01-22 04:55:50|184899.5|184769.5|184893.3|184763.3|184899.5|184769.5|184891.3|184761.3|7
1737521760000|2025-01-22 04:56:00|184894.1|184764.1|184892.7|184762.7|184894.1|184764.1|184890.6|184760.6|5
1737521770000|2025-01-22 04:56:10|184893.3|184763.3|184899.6|184769.6|184900.5|184770.5|184893.3|184763.3|5
1737521780000|2025-01-22 04:56:20|184902.5|184772.5|184911.4|184781.4|184911.4|184781.4|184902.5|184772.5|3
1737521790000|2025-01-22 04:56:30|184911.7|184781.7|184911.7|184781.7|184911.7|184781.7|184911.7|184781.7|1
1737521800000|2025-01-22 04:56:40|184911.6|184781.6|184920|184790|184921.8|184791.8|184911.6|184781.6|11
1737521810000|2025-01-22 04:56:50|184919.5|184789.5|184917.7|184787.7|184921.3|184791.3|184916.2|184786.2|25
1737521820000|2025-01-22 04:57:00|184913.1|184783.1|184916.4|184786.4|184918|184788|184912.7|184782.7|15
1737521830000|2025-01-22 04:57:10|184916.3|184786.3|184916|184786|184916.3|184786.3|184911.7|184781.7|11
1737521840000|2025-01-22 04:57:20|184917.5|184787.5|184915.5|184785.5|184917.5|184787.5|184912.3|184782.3|7
1737521850000|2025-01-22 04:57:30|184915.2|184785.2|184918.2|184788.2|184919.6|184789.6|184915.2|184785.2|9
1737521860000|2025-01-22 04:57:40|184918.1|184788.1|184918.1|184788.1|184918.1|184788.1|184918.1|184788.1|1
1737521870000|2025-01-22 04:57:50|184921|184791|184923.2|184793.2|184924.1|184794.1|184921|184791|14
1737521880000|2025-01-22 04:58:00|184922.7|184792.7|184921.3|184791.3|184922.7|184792.7|184919.9|184789.9|5
1737521890000|2025-01-22 04:58:10|184919.8|184789.8|184924|184794|184924|184794|184919.3|184789.3|14
1737521900000|2025-01-22 04:58:20|184923.2|184793.2|184923.2|184793.2|184923.2|184793.2|184923.1|184793.1|3
1737521910000|2025-01-22 04:58:30|184923|184793|184915.3|184785.3|184923.8|184793.8|184910.9|184780.9|7
1737521920000|2025-01-22 04:58:40|184916.9|184786.9|184912|184782|184916.9|184786.9|184907.7|184777.7|5
1737521930000|2025-01-22 04:58:50|184909.5|184779.5|184909.7|184779.7|184910.1|184780.1|184907.3|184777.3|7
1737521940000|2025-01-22 04:59:00|184909.8|184779.8|184909.8|184779.8|184909.8|184779.8|184909.8|184779.8|1
1737521950000|2025-01-22 04:59:10|184910.5|184780.5|184920.9|184790.9|184922.4|184792.4|184910.5|184780.5|12
1737521960000|2025-01-22 04:59:20|184918.4|184788.4|184915.5|184785.5|184921.7|184791.7|184915.3|184785.3|11
1737521970000|2025-01-22 04:59:30|184912.5|184782.5|184911.7|184781.7|184913.1|184783.1|184908.7|184778.7|12
1737521980000|2025-01-22 04:59:40|184910.4|184780.4|184907|184777|184910.4|184780.4|184904.1|184774.1|7
1737521990000|2025-01-22 04:59:50|184906.9|184776.9|184903.7|184773.7|184911.4|184781.4|184903.7|184773.7|8
1737522000000|2025-01-22 05:00:00|184907.8|184777.8|184921.1|184791.1|184923.1|184793.1|184903.5|184773.5|21
1737522010000|2025-01-22 05:00:10|184920.5|184790.5|184924|184794|184924|184794|184918.5|184788.5|13
1737522020000|2025-01-22 05:00:20|184923.7|184793.7|184925|184795|184925|184795|184920.2|184790.2|6
1737522030000|2025-01-22 05:00:30|184923.2|184793.2|184925.4|184795.4|184925.5|184795.5|184923.2|184793.2|11
1737522040000|2025-01-22 05:00:40|184922|184792|184921.4|184791.4|184923.3|184793.3|184921.1|184791.1|9
1737522050000|2025-01-22 05:00:50|184923.7|184793.7|184921.9|184791.9|184923.9|184793.9|184915.6|184785.6|11
1737522060000|2025-01-22 05:01:00|184923.7|184793.7|184922|184792|184923.8|184793.8|184921.8|184791.8|5
1737522070000|2025-01-22 05:01:10|184924.6|184794.6|184925|184795|184925|184795|184921.4|184791.4|7
1737522080000|2025-01-22 05:01:20|184921.4|184791.4|184921.8|184791.8|184926.4|184796.4|184920.7|184790.7|11
1737522090000|2025-01-22 05:01:30|184921.6|184791.6|184918.1|184788.1|184922|184792|184916.4|184786.4|9
1737522100000|2025-01-22 05:01:40|184918.8|184788.8|184915.1|184785.1|184920.7|184790.7|184906.7|184776.7|17
1737522110000|2025-01-22 05:01:50|184916.2|184786.2|184911.4|184781.4|184921|184791|184909|184779|19
1737522120000|2025-01-22 05:02:00|184911.5|184781.5|184911.8|184781.8|184911.8|184781.8|184911.5|184781.5|6
1737522130000|2025-01-22 05:02:10|184910.5|184780.5|184920.4|184790.4|184921.6|184791.6|184910.4|184780.4|16
1737522140000|2025-01-22 05:02:20|184918.8|184788.8|184916.4|184786.4|184922.3|184792.3|184916.4|184786.4|14
1737522150000|2025-01-22 05:02:30|184915.3|184785.3|184903.9|184773.9|184917|184787|184903.3|184773.3|7
1737522160000|2025-01-22 05:02:40|184903|184773|184914.1|184784.1|184919.4|184789.4|184903|184773|6
1737522170000|2025-01-22 05:02:50|184912.8|184782.8|184915|184785|184915|184785|184912.8|184782.8|4
1737522180000|2025-01-22 05:03:00|184914.7|184784.7|184914.7|184784.7|184914.7|184784.7|184914.7|184784.7|1
1737522190000|2025-01-22 05:03:10|184916.4|184786.4|184920.9|184790.9|184922.7|184792.7|184916.4|184786.4|9
1737522200000|2025-01-22 05:03:20|184921.3|184791.3|184920.8|184790.8|184921.3|184791.3|184920.8|184790.8|5
1737522210000|2025-01-22 05:03:30|184922.5|184792.5|184926.9|184796.9|184927.3|184797.3|184922.5|184792.5|6
1737522220000|2025-01-22 05:03:40|184926.6|184796.6|184895|184765|184926.6|184796.6|184888.7|184758.7|8
1737522230000|2025-01-22 05:03:50|184897.3|184767.3|184905.7|184775.7|184905.8|184775.8|184897.3|184767.3|8
1737522240000|2025-01-22 05:04:00|184905.6|184775.6|184911|184781|184914.3|184784.3|184905.6|184775.6|11
1737522250000|2025-01-22 05:04:10|184913.4|184783.4|184917.2|184787.2|184917.2|184787.2|184913.1|184783.1|10
1737522260000|2025-01-22 05:04:20|184919.6|184789.6|184920.3|184790.3|184920.5|184790.5|184919.5|184789.5|6
1737522270000|2025-01-22 05:04:30|184920.2|184790.2|184922.1|184792.1|184922.7|184792.7|184920.2|184790.2|8
1737522280000|2025-01-22 05:04:40|184921.9|184791.9|184922|184792|184923|184793|184921.9|184791.9|3
1737522290000|2025-01-22 05:04:50|184920.6|184790.6|184922.2|184792.2|184922.3|184792.3|184920.6|184790.6|4
1737522300000|2025-01-22 05:05:00|184921.8|184791.8|184921.6|184791.6|184921.8|184791.8|184921.6|184791.6|2
1737522310000|2025-01-22 05:05:10|184922.2|184792.2|184923.7|184793.7|184923.7|184793.7|184922.2|184792.2|2
1737522320000|2025-01-22 05:05:20|184923.6|184793.6|184901.4|184771.4|184923.6|184793.6|184899.8|184769.8|11
1737522330000|2025-01-22 05:05:30|184901.5|184771.5|184899.1|184769.1|184901.5|184771.5|184898.7|184768.7|6
1737522340000|2025-01-22 05:05:40|184899|184769|184901.2|184771.2|184901.2|184771.2|184898.5|184768.5|5
1737522350000|2025-01-22 05:05:50|184904.8|184774.8|184892.9|184762.9|184904.8|184774.8|184886.1|184756.1|9
1737522360000|2025-01-22 05:06:00|184893|184763|184898.8|184768.8|184900.3|184770.3|184893|184763|5
1737522370000|2025-01-22 05:06:10|184899|184769|184898.2|184768.2|184899|184769|184898.2|184768.2|3
1737522380000|2025-01-22 05:06:20|184896.5|184766.5|184896.5|184766.5|184896.5|184766.5|184896.5|184766.5|1
1737522390000|2025-01-22 05:06:30|184895.8|184765.8|184895.8|184765.8|184895.8|184765.8|184895.8|184765.8|1
1737522400000|2025-01-22 05:06:40|184895.1|184765.1|184895.8|184765.8|184895.8|184765.8|184895.1|184765.1|2
1737522410000|2025-01-22 05:06:50|184914.4|184784.4|184913.5|184783.5|184914.4|184784.4|184912.1|184782.1|6
1737522420000|2025-01-22 05:07:00|184913.4|184783.4|184913|184783|184913.4|184783.4|184912.7|184782.7|4
1737522430000|2025-01-22 05:07:10|184912.1|184782.1|184914.1|184784.1|184914.1|184784.1|184912|184782|5
1737522440000|2025-01-22 05:07:20|184914.9|184784.9|184918.3|184788.3|184920.9|184790.9|184914.9|184784.9|5
1737522450000|2025-01-22 05:07:30|184918.2|184788.2|185011.2|184881.2|185012.1|184882.1|184918.2|184788.2|13
1737522460000|2025-01-22 05:07:40|185012.5|184882.5|185012.6|184882.6|185012.6|184882.6|185012.4|184882.4|4
1737522470000|2025-01-22 05:07:50|185012.5|184882.5|185011.8|184881.8|185012.5|184882.5|185011.8|184881.8|3
1737522480000|2025-01-22 05:08:00|185012.6|184882.6|185012.5|184882.5|185012.7|184882.7|185010.7|184880.7|9
1737522490000|2025-01-22 05:08:10|185011.9|184881.9|185010.6|184880.6|185012.3|184882.3|185004.3|184874.3|12
1737522500000|2025-01-22 05:08:20|185010.5|184880.5|185007.7|184877.7|185012.7|184882.7|185005.3|184875.3|25
1737522510000|2025-01-22 05:08:30|185005.8|184875.8|185007|184877|185009|184879|185001.4|184871.4|19
1737522520000|2025-01-22 05:08:40|185006.9|184876.9|185008|184878|185010.6|184880.6|185006.1|184876.1|29
1737522530000|2025-01-22 05:08:50|185008.9|184878.9|185006|184876|185011.8|184881.8|185005.1|184875.1|31
1737522540000|2025-01-22 05:09:00|185009.8|184879.8|185014.1|184884.1|185017.1|184887.1|185009.3|184879.3|18
1737522550000|2025-01-22 05:09:10|185014.9|184884.9|185014.1|184884.1|185019.6|184889.6|185012|184882|17
1737522560000|2025-01-22 05:09:20|185014|184884|185012|184882|185016.1|184886.1|185009.7|184879.7|21
1737522570000|2025-01-22 05:09:30|185013.9|184883.9|185011.6|184881.6|185015.6|184885.6|185007.1|184877.1|13
1737522580000|2025-01-22 05:09:40|185011.4|184881.4|185011.6|184881.6|185011.6|184881.6|185009.2|184879.2|5
1737522590000|2025-01-22 05:09:50|185013|184883|185006.7|184876.7|185013|184883|185002.6|184872.6|25
1737522600000|2025-01-22 05:10:00|185006.6|184876.6|185010|184880|185013.9|184883.9|185003.3|184873.3|18
1737522610000|2025-01-22 05:10:10|185009.5|184879.5|185002.3|184872.3|185009.5|184879.5|184998.1|184868.1|16
1737522620000|2025-01-22 05:10:20|184996.1|184866.1|185004.3|184874.3|185004.5|184874.5|184992.9|184862.9|8
1737522630000|2025-01-22 05:10:30|185002.1|184872.1|185018.2|184888.2|185019.7|184889.7|185002.1|184872.1|10
1737522640000|2025-01-22 05:10:40|185018.3|184888.3|185018|184888|185018.3|184888.3|185018|184888|3
1737522650000|2025-01-22 05:10:50|185018.3|184888.3|185018.4|184888.4|185018.4|184888.4|185018.3|184888.3|2
1737522660000|2025-01-22 05:11:00|185017.7|184887.7|185015.6|184885.6|185017.7|184887.7|185015.5|184885.5|6
1737522670000|2025-01-22 05:11:10|185015.2|184885.2|185011.9|184881.9|185015.2|184885.2|185011.9|184881.9|2
1737522680000|2025-01-22 05:11:20|185013.9|184883.9|185015.7|184885.7|185015.7|184885.7|185013.9|184883.9|2
1737522690000|2025-01-22 05:11:30|185015.6|184885.6|185017.5|184887.5|185017.5|184887.5|185014.6|184884.6|5
1737522700000|2025-01-22 05:11:40|185021.8|184891.8|185017.8|184887.8|185021.8|184891.8|185017.6|184887.6|3
1737522710000|2025-01-22 05:11:50|185017.6|184887.6|185014.4|184884.4|185018.6|184888.6|185013.4|184883.4|8
1737522720000|2025-01-22 05:12:00|185018.6|184888.6|185022.3|184892.3|185027.5|184897.5|185018.6|184888.6|8
1737522730000|2025-01-22 05:12:10|185019|184889|185025.4|184895.4|185025.5|184895.5|185018.6|184888.6|5
1737522740000|2025-01-22 05:12:20|185024|184894|185015|184885|185024|184894|185015|184885|7
1737522750000|2025-01-22 05:12:30|185015.1|184885.1|185015.1|184885.1|185015.1|184885.1|185015.1|184885.1|1
1737522760000|2025-01-22 05:12:40|185014.8|184884.8|185014|184884|185014.8|184884.8|185010.4|184880.4|7
1737522770000|2025-01-22 05:12:50|185012.7|184882.7|185016.1|184886.1|185016.1|184886.1|185012.7|184882.7|4
1737522780000|2025-01-22 05:13:00|185015.9|184885.9|185012.5|184882.5|185016.2|184886.2|185012.5|184882.5|6
1737522790000|2025-01-22 05:13:10|185014.3|184884.3|185014.3|184884.3|185014.5|184884.5|185014.3|184884.3|3
1737522800000|2025-01-22 05:13:20|185015.3|184885.3|185015.3|184885.3|185015.3|184885.3|185015.3|184885.3|1
1737522810000|2025-01-22 05:13:30|185017|184887|185026.9|184896.9|185026.9|184896.9|185017|184887|5
1737522820000|2025-01-22 05:13:40|185004.7|184914.7|185007.2|184917.2|185007.8|184917.8|185004.7|184914.7|5
1737522830000|2025-01-22 05:13:50|185002.5|184912.5|184998.6|184908.6|185002.5|184912.5|184998.6|184908.6|2
1737522850000|2025-01-22 05:14:10|184999.8|184909.8|185001.1|184911.1|185003.8|184913.8|184999.7|184909.7|7
1737522860000|2025-01-22 05:14:20|184998|184908|185004.3|184914.3|185006|184916|184998|184908|9
1737522870000|2025-01-22 05:14:30|185004.2|184914.2|184998|184908|185004.2|184914.2|184998|184908|5
1737522880000|2025-01-22 05:14:40|185001.6|184911.6|184998.1|184908.1|185004.1|184914.1|184997.6|184907.6|10
1737522890000|2025-01-22 05:14:50|184998.3|184908.3|184998.1|184908.1|184998.3|184908.3|184998.1|184908.1|2
1737522900000|2025-01-22 05:15:00|185000.5|184910.5|185002.1|184912.1|185002.6|184912.6|185000.5|184910.5|6
1737522910000|2025-01-22 05:15:10|185002.4|184912.4|185002.1|184912.1|185002.4|184912.4|185002.1|184912.1|2
1737522920000|2025-01-22 05:15:20|185001.7|184911.7|185002|184912|185002|184912|185001.7|184911.7|2
1737522930000|2025-01-22 05:15:30|185001.9|184911.9|185002|184912|185010.8|184920.8|185000.4|184910.4|10
1737522940000|2025-01-22 05:15:40|185002.3|184912.3|185006|184916|185006.2|184916.2|185002.3|184912.3|6
1737522950000|2025-01-22 05:15:50|185004.6|184914.6|185004.6|184914.6|185004.6|184914.6|185004.6|184914.6|1
1737522960000|2025-01-22 05:16:00|185005|184915|184997.1|184907.1|185005|184915|184996.4|184906.4|3
1737522970000|2025-01-22 05:16:10|184997.2|184907.2|184997.1|184907.1|184997.2|184907.2|184997.1|184907.1|2
1737522980000|2025-01-22 05:16:20|184997.3|184907.3|184997.3|184907.3|184997.3|184907.3|184997.3|184907.3|1
1737522990000|2025-01-22 05:16:30|184996.4|184906.4|185000.5|184910.5|185001|184911|184996.4|184906.4|5
1737523000000|2025-01-22 05:16:40|185003|184913|185002.8|184912.8|185003|184913|185002.3|184912.3|4
1737523010000|2025-01-22 05:16:50|185003|184913|185002.8|184912.8|185003|184913|185002.8|184912.8|2
1737523020000|2025-01-22 05:17:00|185001.2|184911.2|185001.2|184911.2|185001.2|184911.2|185001.2|184911.2|1
1737523040000|2025-01-22 05:17:20|185000.8|184910.8|184996.5|184906.5|185000.8|184910.8|184996.5|184906.5|4
1737523050000|2025-01-22 05:17:30|184994.2|184904.2|184994.2|184904.2|184994.2|184904.2|184994.2|184904.2|1
1737523060000|2025-01-22 05:17:40|184994.3|184904.3|185002.3|184912.3|185002.7|184912.7|184994.3|184904.3|7
1737523070000|2025-01-22 05:17:50|185000.7|184910.7|185000.7|184910.7|185000.8|184910.8|185000.7|184910.7|3
1737523080000|2025-01-22 05:18:00|185000.9|184910.9|185000.9|184910.9|185000.9|184910.9|185000.9|184910.9|1
1737523090000|2025-01-22 05:18:10|185000.7|184910.7|184998.9|184908.9|185005.7|184915.7|184998.9|184908.9|9
1737523100000|2025-01-22 05:18:20|184998.4|184908.4|184998.3|184908.3|184998.5|184908.5|184998.3|184908.3|4
1737523110000|2025-01-22 05:18:30|184998.4|184908.4|184998.4|184908.4|184998.4|184908.4|184998.4|184908.4|1
1737523120000|2025-01-22 05:18:40|184998.7|184908.7|184998.7|184908.7|184998.7|184908.7|184998.7|184908.7|1
1737523130000|2025-01-22 05:18:50|185000.1|184910.1|185003.7|184913.7|185006.5|184916.5|185000.1|184910.1|7
1737523140000|2025-01-22 05:19:00|185004.7|184914.7|185004.7|184914.7|185004.7|184914.7|185004.7|184914.7|1
1737523150000|2025-01-22 05:19:10|185005.3|184915.3|185009.4|184919.4|185016.8|184926.8|185005.3|184915.3|9
1737523160000|2025-01-22 05:19:20|185018.4|184928.4|185011.6|184921.6|185018.4|184928.4|185008.7|184918.7|10
1737523170000|2025-01-22 05:19:30|185010.9|184920.9|185017.9|184927.9|185017.9|184927.9|185009.4|184919.4|8
1737523180000|2025-01-22 05:19:40|185015.6|184925.6|185010.6|184920.6|185020|184930|185009.4|184919.4|13
1737523190000|2025-01-22 05:19:50|185013.3|184923.3|185010.5|184920.5|185013.3|184923.3|185010.3|184920.3|7
1737523200000|2025-01-22 05:20:00|185010.7|184920.7|185010.5|184920.5|185010.7|184920.7|185010.1|184920.1|3
1737523210000|2025-01-22 05:20:10|185011.1|184921.1|185020.1|184930.1|185020.1|184930.1|185010.5|184920.5|13
1737523220000|2025-01-22 05:20:20|185020.3|184930.3|185020|184930|185020.3|184930.3|185020|184930|2
1737523230000|2025-01-22 05:20:30|185020.1|184930.1|185020|184930|185020.1|184930.1|185020|184930|2
1737523240000|2025-01-22 05:20:40|185021.5|184931.5|185149.8|185019.8|185158|185028|185021.5|184931.5|14
1737523250000|2025-01-22 05:20:50|185152|185022|185159.7|185029.7|185165.5|185035.5|185145.2|185015.2|25
1737523260000|2025-01-22 05:21:00|185164.1|185034.1|185165.6|185035.6|185165.6|185035.6|185164.1|185034.1|2
1737523270000|2025-01-22 05:21:10|185164.3|185034.3|185170.3|185040.3|185176.1|185046.1|185164.3|185034.3|12
1737523280000|2025-01-22 05:21:20|185172.1|185042.1|185181.5|185051.5|185181.5|185051.5|185172.1|185042.1|7
1737523290000|2025-01-22 05:21:30|185181.4|185051.4|185177.6|185047.6|185190.3|185060.3|185177.6|185047.6|10
1737523300000|2025-01-22 05:21:40|185176.1|185046.1|185168.3|185038.3|185177.6|185047.6|185163.8|185033.8|12
1737523310000|2025-01-22 05:21:50|185163|185033|185161.9|185031.9|185163|185033|185161.9|185031.9|3
1737523320000|2025-01-22 05:22:00|185161.8|185031.8|185162.1|185032.1|185162.1|185032.1|185161.8|185031.8|5
1737523330000|2025-01-22 05:22:10|185162|185032|185166.5|185036.5|185166.8|185036.8|185162|185032|6
1737523340000|2025-01-22 05:22:20|185166.7|185036.7|185166.5|185036.5|185166.7|185036.7|185166.5|185036.5|3
1737523350000|2025-01-22 05:22:30|185166.3|185036.3|185170.9|185040.9|185176|185046|185158.7|185028.7|16
1737523360000|2025-01-22 05:22:40|185166.8|185036.8|185155.2|185025.2|185166.8|185036.8|185155.2|185025.2|18
1737523370000|2025-01-22 05:22:50|185161.2|185031.2|185143.8|185013.8|185161.2|185031.2|185143.8|185013.8|8
1737523380000|2025-01-22 05:23:00|185145.4|185015.4|185145.7|185015.7|185157.4|185027.4|185145.4|185015.4|11
1737523390000|2025-01-22 05:23:10|185145.4|185015.4|185140.3|185010.3|185145.4|185015.4|185140.3|185010.3|6
1737523400000|2025-01-22 05:23:20|185140.2|185010.2|185141.6|185011.6|185149.4|185019.4|185140.2|185010.2|6
1737523410000|2025-01-22 05:23:30|185146|185016|185156.7|185026.7|185182.2|185052.2|185146|185016|12
1737523420000|2025-01-22 05:23:40|185153|185023|185148.5|185018.5|185157.4|185027.4|185146.7|185016.7|23
1737523430000|2025-01-22 05:23:50|185145.1|185015.1|185146.6|185016.6|185146.9|185016.9|185145.1|185015.1|3
1737523440000|2025-01-22 05:24:00|185146.7|185016.7|185145.1|185015.1|185146.7|185016.7|185145.1|185015.1|9
1737523450000|2025-01-22 05:24:10|185145.2|185015.2|185144.4|185014.4|185145.2|185015.2|185144.4|185014.4|5
1737523460000|2025-01-22 05:24:20|185144.3|185014.3|185144.4|185014.4|185144.6|185014.6|185144.3|185014.3|4
1737523470000|2025-01-22 05:24:30|185144|185014|185144.2|185014.2|185144.2|185014.2|185144|185014|2
1737523480000|2025-01-22 05:24:40|185144|185014|185144.1|185014.1|185144.1|185014.1|185144|185014|4
1737523500000|2025-01-22 05:25:00|185144|185014|185154.8|185024.8|185156.9|185026.9|185143.9|185013.9|11
1737523510000|2025-01-22 05:25:10|185155|185025|185160.2|185030.2|185166.1|185036.1|185155|185025|10
1737523520000|2025-01-22 05:25:20|185160.1|185030.1|185162.4|185032.4|185173.6|185043.6|185155.4|185025.4|21
1737523530000|2025-01-22 05:25:30|185162.1|185032.1|185151.8|185021.8|185163.6|185033.6|185151.8|185021.8|24
1737523540000|2025-01-22 05:25:40|185151.1|185021.1|185155.7|185025.7|185160.3|185030.3|185148.2|185018.2|14
1737523550000|2025-01-22 05:25:50|185155.8|185025.8|185156.3|185026.3|185162.2|185032.2|185154|185024|10
1737523560000|2025-01-22 05:26:00|185156.1|185026.1|185166.7|185036.7|185170|185040|185156.1|185026.1|27
1737523570000|2025-01-22 05:26:10|185165|185035|185167.1|185037.1|185169.6|185039.6|185163.2|185033.2|18
1737523580000|2025-01-22 05:26:20|185164.9|185034.9|185159.1|185029.1|185165.3|185035.3|185155.5|185025.5|8
1737523590000|2025-01-22 05:26:30|185156.4|185026.4|185163.9|185033.9|185163.9|185033.9|185152.8|185022.8|16
1737523600000|2025-01-22 05:26:40|185160.9|185030.9|185175.4|185045.4|185181.3|185051.3|185160.9|185030.9|34
1737523610000|2025-01-22 05:26:50|185172.4|185042.4|185177.2|185047.2|185184.6|185054.6|185165.9|185035.9|27
1737523620000|2025-01-22 05:27:00|185179.8|185049.8|185191.8|185061.8|185195.4|185065.4|185165.7|185035.7|24
1737523630000|2025-01-22 05:27:10|185191.5|185061.5|185203.9|185073.9|185210.2|185080.2|185191.5|185061.5|15
1737523640000|2025-01-22 05:27:20|185202.7|185072.7|185191|185061|185203.6|185073.6|185189.3|185059.3|23
1737523650000|2025-01-22 05:27:30|185191.3|185061.3|185188.4|185058.4|185192.8|185062.8|185186.6|185056.6|14
1737523660000|2025-01-22 05:27:40|185188.6|185058.6|185183.7|185053.7|185198.2|185068.2|185183.7|185053.7|15
1737523670000|2025-01-22 05:27:50|185195.1|185065.1|185199|185069|185199.1|185069.1|185192.4|185062.4|14
1737523680000|2025-01-22 05:28:00|185199.5|185069.5|185183.5|185053.5|185200.1|185070.1|185183.5|185053.5|13
1737523690000|2025-01-22 05:28:10|185184.7|185054.7|185183.9|185053.9|185184.7|185054.7|185183.9|185053.9|5
1737523700000|2025-01-22 05:28:20|185181.7|185051.7|185181.4|185051.4|185183.3|185053.3|185181.4|185051.4|5
1737523710000|2025-01-22 05:28:30|185178.8|185048.8|185159.6|185029.6|185178.8|185048.8|185151.6|185021.6|23
1737523720000|2025-01-22 05:28:40|185160.5|185030.5|185156.8|185026.8|185160.6|185030.6|185156.8|185026.8|10
1737523730000|2025-01-22 05:28:50|185154.6|185024.6|185142.9|185012.9|185154.6|185024.6|185138.8|185008.8|7
1737523740000|2025-01-22 05:29:00|185138.5|185008.5|185138.3|185008.3|185138.5|185008.5|185138.3|185008.3|3
1737523750000|2025-01-22 05:29:10|185138.4|185008.4|185135.5|185005.5|185146.2|185016.2|185135.5|185005.5|10
1737523760000|2025-01-22 05:29:20|185138.5|185008.5|185138.9|185008.9|185138.9|185008.9|185138.5|185008.5|3
1737523770000|2025-01-22 05:29:30|185139.4|185009.4|185154.7|185024.7|185159.8|185029.8|185139.3|185009.3|11
1737523780000|2025-01-22 05:29:40|185154.1|185024.1|185148.8|185018.8|185154.1|185024.1|185141.4|185011.4|8
1737523790000|2025-01-22 05:29:50|185144.5|185014.5|185149.3|185019.3|185152.3|185022.3|185144.5|185014.5|9
1737523800000|2025-01-22 05:30:00|185149.2|185019.2|185146.9|185016.9|185154.6|185024.6|185144.3|185014.3|15
1737523810000|2025-01-22 05:30:10|185156.5|185026.5|185165.5|185035.5|185166.6|185036.6|185154.8|185024.8|11
1737523830000|2025-01-22 05:30:30|185162.9|185032.9|185165.6|185035.6|185165.9|185035.9|185162.9|185032.9|4
1737523840000|2025-01-22 05:30:40|185162.7|185032.7|185166.9|185036.9|185166.9|185036.9|185162.7|185032.7|5
1737523850000|2025-01-22 05:30:50|185162.5|185032.5|185154.2|185024.2|185162.5|185032.5|185154|185024|8
1737523860000|2025-01-22 05:31:00|185154.1|185024.1|185149.5|185019.5|185163.8|185033.8|185149.5|185019.5|11
1737523870000|2025-01-22 05:31:10|185149.2|185019.2|185147.9|185017.9|185149.2|185019.2|185147.4|185017.4|4
1737523880000|2025-01-22 05:31:20|185147.8|185017.8|185169.9|185039.9|185169.9|185039.9|185147.8|185017.8|7
1737523890000|2025-01-22 05:31:30|185162|185032|185169.9|185039.9|185171.6|185041.6|185162|185032|13
1737523900000|2025-01-22 05:31:40|185165.1|185035.1|185159.9|185029.9|185167.7|185037.7|185157.7|185027.7|14
1737523910000|2025-01-22 05:31:50|185163.9|185033.9|185161.1|185031.1|185170|185040|185161.1|185031.1|9
1737523920000|2025-01-22 05:32:00|185162.1|185032.1|185171.3|185041.3|185171.3|185041.3|185162.1|185032.1|6
1737523930000|2025-01-22 05:32:10|185168.1|185038.1|185154.8|185024.8|185168.1|185038.1|185154.8|185024.8|6
1737523940000|2025-01-22 05:32:20|185156.9|185026.9|185154.3|185024.3|185156.9|185026.9|185154.3|185024.3|4
1737523950000|2025-01-22 05:32:30|185156.8|185026.8|185156.8|185026.8|185156.8|185026.8|185156.8|185026.8|1
1737523960000|2025-01-22 05:32:40|185154.6|185024.6|185162.9|185032.9|185163.2|185033.2|185154.6|185024.6|7
1737523970000|2025-01-22 05:32:50|185162.7|185032.7|185160.7|185030.7|185162.8|185032.8|185155.9|185025.9|7
1737523980000|2025-01-22 05:33:00|185160.9|185030.9|185145.2|185015.2|185160.9|185030.9|185137.9|185007.9|8
1737523990000|2025-01-22 05:33:10|185147.4|185017.4|185148.7|185018.7|185153.9|185023.9|185144.8|185014.8|10
1737524000000|2025-01-22 05:33:20|185148.3|185018.3|185143.8|185013.8|185152.4|185022.4|185140.3|185010.3|9
1737524010000|2025-01-22 05:33:30|185146.4|185016.4|185144.6|185014.6|185146.5|185016.5|185138.2|185008.2|8
1737524020000|2025-01-22 05:33:40|185142.9|185012.9|185141.2|185011.2|185143.6|185013.6|185136.7|185006.7|22
1737524030000|2025-01-22 05:33:50|185143.7|185013.7|185137.2|185007.2|185143.7|185013.7|185135.1|185005.1|22
1737524040000|2025-01-22 05:34:00|185136.6|185006.6|185133|185003|185136.8|185006.8|185132.8|185002.8|8
1737524050000|2025-01-22 05:34:10|185131.7|185001.7|185133.3|185003.3|185133.3|185003.3|185130.6|185000.6|4
1737524060000|2025-01-22 05:34:20|185136|185006|185138|185008|185139.6|185009.6|185135.5|185005.5|10
1737524070000|2025-01-22 05:34:30|185137.9|185007.9|185138|185008|185138.1|185008.1|185137.9|185007.9|4
1737524080000|2025-01-22 05:34:40|185139.6|185009.6|185139.6|185009.6|185139.6|185009.6|185139.6|185009.6|1
1737524090000|2025-01-22 05:34:50|185135.3|185005.3|185126.2|184996.2|185135.3|185005.3|185126.1|184996.1|16
1737524100000|2025-01-22 05:35:00|185126.1|184996.1|185123.3|184993.3|185126.1|184996.1|185123|184993|6
1737524110000|2025-01-22 05:35:10|185123.4|184993.4|185127.9|184997.9|185127.9|184997.9|185123.4|184993.4|11
1737524120000|2025-01-22 05:35:20|185126.6|184996.6|185125.9|184995.9|185126.6|184996.6|185124.9|184994.9|3
1737524130000|2025-01-22 05:35:30|185126.3|184996.3|185115.8|184985.8|185128.2|184998.2|185115.7|184985.7|11
1737524140000|2025-01-22 05:35:40|185114.7|184984.7|185116.5|184986.5|185117|184987|185113.7|184983.7|5
1737524150000|2025-01-22 05:35:50|185116.7|184986.7|185117|184987|185117.1|184987.1|185116.7|184986.7|5
1737524160000|2025-01-22 05:36:00|185119.8|184989.8|185122|184992|185122|184992|185119.8|184989.8|5
1737524170000|2025-01-22 05:36:10|185122.1|184992.1|185120.2|184990.2|185122.7|184992.7|185120.1|184990.1|6
1737524180000|2025-01-22 05:36:20|185138.2|185008.2|185130.5|185000.5|185143|185013|185127|184997|21
1737524190000|2025-01-22 05:36:30|185128.7|184998.7|185120.5|184990.5|185132.9|185002.9|185115.8|184985.8|12
1737524200000|2025-01-22 05:36:40|185121.4|184991.4|185123.6|184993.6|185123.7|184993.7|185121.4|184991.4|6
1737524210000|2025-01-22 05:36:50|185124.6|184994.6|185124.7|184994.7|185124.7|184994.7|185124.4|184994.4|3
1737524220000|2025-01-22 05:37:00|185124.1|184994.1|185124.9|184994.9|185127.7|184997.7|185124.1|184994.1|5
1737524230000|2025-01-22 05:37:10|185125|184995|185102.4|185012.4|185125|185012.4|185099.7|184994.9|7
1737524240000|2025-01-22 05:37:20|185102.3|185012.3|185096.9|185006.9|185102.4|185012.4|185095.7|185005.7|7
1737524250000|2025-01-22 05:37:30|185099.1|185009.1|185101.2|185011.2|185101.9|185011.9|185097.3|185007.3|8
1737524260000|2025-01-22 05:37:40|185101.4|185011.4|185109|185019|185109|185019|185101.2|185011.2|7
1737524270000|2025-01-22 05:37:50|185108.7|185018.7|185112.5|185022.5|185120.6|185030.6|185108.7|185018.7|22
1737524280000|2025-01-22 05:38:00|185111.1|185021.1|185118.5|185028.5|185120.7|185030.7|185111.1|185021.1|18
1737524290000|2025-01-22 05:38:10|185116|185026|185115|185025|185116|185026|185113.3|185023.3|7
1737524300000|2025-01-22 05:38:20|185116.3|185026.3|185116.2|185026.2|185116.3|185026.3|185114.7|185024.7|4
1737524310000|2025-01-22 05:38:30|185116.1|185026.1|185109.5|185019.5|185117.2|185027.2|185104.2|185014.2|11
1737524320000|2025-01-22 05:38:40|185109.9|185019.9|185118.5|185028.5|185118.5|185028.5|185103.9|185013.9|16
1737524330000|2025-01-22 05:38:50|185113|185023|185110.9|185020.9|185113|185023|185109.9|185019.9|10
1737524340000|2025-01-22 05:39:00|185113.7|185023.7|185120.3|185030.3|185121|185031|185110.3|185020.3|18
1737524350000|2025-01-22 05:39:10|185120.5|185030.5|185116.2|185026.2|185120.5|185030.5|185107.9|185017.9|9
1737524360000|2025-01-22 05:39:20|185116.7|185026.7|185114.9|185024.9|185117.5|185027.5|185111.6|185021.6|13
1737524370000|2025-01-22 05:39:30|185115.1|185025.1|185116.2|185026.2|185116.2|185026.2|185115.1|185025.1|4
1737524380000|2025-01-22 05:39:40|185115.7|185025.7|185101|185011|185116.3|185026.3|185101|185011|3
1737524390000|2025-01-22 05:39:50|185106.7|185016.7|185111.7|185021.7|185114.3|185024.3|185106.1|185016.1|13
1737524400000|2025-01-22 05:40:00|185111.1|185021.1|185099.3|185009.3|185111.6|185021.6|185098.2|185008.2|10
1737524410000|2025-01-22 05:40:10|185098.8|185008.8|185099.9|185009.9|185100.1|185010.1|185096.9|185006.9|9
1737524420000|2025-01-22 05:40:20|185099.7|185009.7|185099|185009|185102.4|185012.4|185098.3|185008.3|5
1737524430000|2025-01-22 05:40:30|185102.7|185012.7|185114.1|185024.1|185116.5|185026.5|185100.7|185010.7|16
1737524440000|2025-01-22 05:40:40|185115.8|185025.8|185122.9|185032.9|185124.4|185034.4|185113.6|185023.6|21
1737524450000|2025-01-22 05:40:50|185116.9|185026.9|185111.2|185021.2|185119|185029|185109.7|185019.7|19
1737524460000|2025-01-22 05:41:00|185111.7|185021.7|185111.7|185021.7|185111.7|185021.7|185111.7|185021.7|1
1737524470000|2025-01-22 05:41:10|185112|185022|185097.6|185007.6|185112|185022|185096.6|185006.6|4
1737524480000|2025-01-22 05:41:20|185097.1|185007.1|185097.8|185007.8|185097.8|185007.8|185097.1|185007.1|5
1737524490000|2025-01-22 05:41:30|185097.9|185007.9|185090.5|185000.5|185097.9|185007.9|185074.7|184984.7|10
1737524500000|2025-01-22 05:41:40|185090.6|185000.6|185091.4|185001.4|185092.1|185002.1|185090.6|185000.6|6
1737524510000|2025-01-22 05:41:50|185091.2|185001.2|185097.8|185007.8|185102.6|185012.6|185091.2|185001.2|7
1737524520000|2025-01-22 05:42:00|185102.5|185012.5|185095.6|185005.6|185102.5|185012.5|185095.6|185005.6|3
1737524530000|2025-01-22 05:42:10|185096.1|185006.1|185105.7|185015.7|185109.8|185019.8|185096.1|185006.1|11
1737524540000|2025-01-22 05:42:20|185109.2|185019.2|185111.2|185021.2|185118.4|185028.4|185105.5|185015.5|19
1737524550000|2025-01-22 05:42:30|185115.9|185025.9|185113.8|185023.8|185115.9|185025.9|185113.1|185023.1|4
1737524570000|2025-01-22 05:42:50|185113.9|185023.9|185113.8|185023.8|185113.9|185023.9|185113.8|185023.8|2
1737524580000|2025-01-22 05:43:00|185110.6|185020.6|185112.4|185022.4|185123.6|185033.6|185110.6|185020.6|6
1737524590000|2025-01-22 05:43:10|185114.2|185024.2|185114.4|185024.4|185114.4|185024.4|185114.2|185024.2|2
1737524600000|2025-01-22 05:43:20|185116.6|185026.6|185122|185032|185125|185035|185116.1|185026.1|12
1737524610000|2025-01-22 05:43:30|185121.5|185031.5|185115.2|185025.2|185121.5|185031.5|185111.1|185021.1|8
1737524620000|2025-01-22 05:43:40|185115.9|185025.9|185142.4|185052.4|185142.4|185052.4|185115.9|185025.9|10
1737524630000|2025-01-22 05:43:50|185145.9|185055.9|185140.2|185050.2|185145.9|185055.9|185138.9|185048.9|7
1737524640000|2025-01-22 05:44:00|185140|185050|185136.9|185046.9|185140.2|185050.2|185136.7|185046.7|5
1737524650000|2025-01-22 05:44:10|185136.8|185046.8|185134.5|185044.5|185140.7|185050.7|185134.3|185044.3|8
1737524660000|2025-01-22 05:44:20|185134.9|185044.9|185141.8|185051.8|185144.1|185054.1|185131.5|185041.5|17
1737524670000|2025-01-22 05:44:30|185137.8|185047.8|185120.4|185030.4|185138.1|185048.1|185118.9|185028.9|7
1737524680000|2025-01-22 05:44:40|185115.4|185025.4|185131.4|185041.4|185135.8|185045.8|185110.1|185020.1|15
1737524690000|2025-01-22 05:44:50|185134.9|185044.9|185134.8|185044.8|185140.7|185050.7|185131.3|185041.3|5
1737524700000|2025-01-22 05:45:00|185135.1|185045.1|185144.1|185054.1|185144.1|185054.1|185131.3|185041.3|7
1737524710000|2025-01-22 05:45:10|185146.6|185056.6|185149.6|185059.6|185149.6|185059.6|185140.9|185050.9|13
1737524720000|2025-01-22 05:45:20|185143.8|185053.8|185162.1|185032.1|185162.1|185053.8|185143.8|185024.4|6
1737524730000|2025-01-22 05:45:30|185162.8|185032.8|185152.2|185022.2|185166.1|185036.1|185152.2|185022.2|16
1737524740000|2025-01-22 05:45:40|185160.9|185030.9|185141.9|185051.9|185162.3|185061.2|185141.9|185030.6|9
1737524750000|2025-01-22 05:45:50|185145.4|185055.4|185150.4|185060.4|185150.9|185060.9|185145.4|185055.4|3
1737524760000|2025-01-22 05:46:00|185151.4|185061.4|185151.4|185061.4|185151.4|185061.4|185151.3|185061.3|5
1737524770000|2025-01-22 05:46:10|185154|185064|185154|185064|185154.2|185064.2|185154|185064|3
1737524780000|2025-01-22 05:46:20|185153.9|185063.9|185153.9|185063.9|185153.9|185063.9|185153.9|185063.9|1
1737524790000|2025-01-22 05:46:30|185154|185064|185153.9|185063.9|185154|185064|185153.9|185063.9|2
1737524800000|2025-01-22 05:46:40|185154.4|185064.4|185147.1|185057.1|185172.7|185064.6|185146.1|185032.5|11
1737524810000|2025-01-22 05:46:50|185148.3|185058.3|185146|185056|185148.5|185058.5|185145.9|185055.9|10
1737524820000|2025-01-22 05:47:00|185141.2|185051.2|185145.2|185055.2|185145.2|185055.2|185141.2|185051.2|7
1737524830000|2025-01-22 05:47:10|185143.8|185053.8|185143.8|185053.8|185143.9|185053.9|185143.8|185053.8|3
1737524840000|2025-01-22 05:47:20|185143.9|185053.9|185143.8|185053.8|185143.9|185053.9|185143.8|185053.8|2
1737524850000|2025-01-22 05:47:30|185140.5|185050.5|185140.4|185050.4|185140.5|185050.5|185140.4|185050.4|2
1737524860000|2025-01-22 05:47:40|185139.7|185049.7|185137.3|185047.3|185143.2|185053.2|185136.9|185046.9|12
1737524870000|2025-01-22 05:47:50|185140|185050|185149.1|185059.1|185149.1|185059.1|185137.5|185047.5|15
1737524880000|2025-01-22 05:48:00|185149|185059|185149.3|185059.3|185149.4|185059.4|185146.7|185056.7|6
1737524890000|2025-01-22 05:48:10|185149.4|185059.4|185148.1|185058.1|185149.7|185059.7|185148.1|185058.1|5
1737524900000|2025-01-22 05:48:20|185147.1|185057.1|185146.5|185056.5|185147.1|185057.1|185146.3|185056.3|3
1737524920000|2025-01-22 05:48:40|185149.5|185059.5|185150.7|185060.7|185151|185061|185149.5|185059.5|3
1737524930000|2025-01-22 05:48:50|185147.4|185057.4|185152.5|185062.5|185152.5|185062.5|185146|185056|8
1737524940000|2025-01-22 05:49:00|185146|185056|185157.8|185027.8|185159.4|185060.8|185140.2|185023.4|15
1737524950000|2025-01-22 05:49:10|185153|185023|185113.9|185023.9|185153|185027.7|185107.6|184997.6|35
1737524960000|2025-01-22 05:49:20|185108.4|185018.4|185114.4|185024.4|185115.3|185025.3|185103.2|185013.2|33
1737524970000|2025-01-22 05:49:30|185111.3|185021.3|185107.9|185017.9|185115.3|185025.3|185106.6|185016.6|18
1737524980000|2025-01-22 05:49:40|185107.7|185017.7|185099.8|185009.8|185110.8|185020.8|185093.2|185003.2|12
1737524990000|2025-01-22 05:49:50|185102|185012|185110.1|185020.1|185111.1|185021.1|185100.7|185010.7|15
1737525000000|2025-01-22 05:50:00|185110.3|185020.3|185110.8|185020.8|185118|185028|185107.9|185017.9|12
1737525010000|2025-01-22 05:50:10|185110|185020|185108.5|185018.5|185110|185020|185108.4|185018.4|5
1737525020000|2025-01-22 05:50:20|185108.3|185018.3|185108.6|185018.6|185108.6|185018.6|185108.3|185018.3|3
1737525030000|2025-01-22 05:50:30|185105.7|185015.7|185106.4|185016.4|185107.5|185017.5|185102.7|185012.7|9
1737525040000|2025-01-22 05:50:40|185106.2|185016.2|185110.6|185020.6|185118|185028|185106.2|185016.2|18
1737525050000|2025-01-22 05:50:50|185113.2|185023.2|185110.2|185020.2|185114.5|185024.5|185110.2|185020.2|10
1737525060000|2025-01-22 05:51:00|185108.2|185018.2|185125.3|185035.3|185125.3|185035.3|185108.2|185018.2|14
1737525070000|2025-01-22 05:51:10|185125.7|185035.7|185107.7|185017.7|185125.7|185035.7|185096.2|185006.2|9
1737525080000|2025-01-22 05:51:20|185109.7|185019.7|185114|185024|185123.4|185033.4|185109.7|185019.7|13
1737525090000|2025-01-22 05:51:30|185112.7|185022.7|185110.5|185020.5|185112.7|185022.7|185107.1|185017.1|7
1737525100000|2025-01-22 05:51:40|185110.4|185020.4|185108.7|185018.7|185111.7|185021.7|185108.7|185018.7|9
1737525110000|2025-01-22 05:51:50|185106.6|185016.6|185106.5|185016.5|185107.1|185017.1|185106.5|185016.5|5
1737525120000|2025-01-22 05:52:00|185103.9|185013.9|185099.4|185009.4|185103.9|185013.9|185097.8|185007.8|7
1737525130000|2025-01-22 05:52:10|185099.5|185009.5|185101.1|185011.1|185103.2|185013.2|185099.5|185009.5|5
1737525140000|2025-01-22 05:52:20|185099.3|185009.3|185096.6|185006.6|185101.6|185011.6|185095.5|185005.5|15
1737525150000|2025-01-22 05:52:30|185096.4|185006.4|185096.4|185006.4|185096.5|185006.5|185096.4|185006.4|3
1737525160000|2025-01-22 05:52:40|185095.2|185005.2|185092.5|185002.5|185096.4|185006.4|185086|184996|12
1737525170000|2025-01-22 05:52:50|185093.6|185003.6|185091.9|185001.9|185096|185006|185089.9|184999.9|9
1737525180000|2025-01-22 05:53:00|185091.4|185001.4|185091.3|185001.3|185091.4|185001.4|185091.3|185001.3|2
1737525190000|2025-01-22 05:53:10|185092|185002|185095.3|185005.3|185108.9|185018.9|185090.1|185000.1|18
1737525200000|2025-01-22 05:53:20|185096.8|185006.8|185099.4|185009.4|185101.5|185011.5|185095.7|185005.7|8
1737525210000|2025-01-22 05:53:30|185099.5|185009.5|185093.5|185003.5|185099.5|185009.5|185088.7|184998.7|13
1737525220000|2025-01-22 05:53:40|185091.6|185001.6|185086.1|184996.1|185092.6|185002.6|185084.6|184994.6|17
1737525230000|2025-01-22 05:53:50|185087.1|184997.1|185076.8|184986.8|185095.3|185005.3|185076.8|184986.8|17
1737525240000|2025-01-22 05:54:00|185082.4|184992.4|185087.3|184997.3|185092.3|185002.3|185076.4|184986.4|16
1737525250000|2025-01-22 05:54:10|185086.1|184996.1|185103.1|184973.1|185105|185001.6|185077.3|184972.9|19
1737525260000|2025-01-22 05:54:20|185104.8|184974.8|185105.5|184975.5|185106.4|184976.4|185102.4|184972.4|14
1737525270000|2025-01-22 05:54:30|185108|184978|185051.3|184921.3|185108|184989.2|185033.7|184916.5|24
1737525280000|2025-01-22 05:54:40|185051.4|184921.4|185050.8|184920.8|185052.7|184922.7|185048.9|184918.9|11
1737525290000|2025-01-22 05:54:50|185050.7|184920.7|185054.2|184924.2|185054.3|184924.3|185050.6|184920.6|6
1737525300000|2025-01-22 05:55:00|185050.1|184920.1|185052.4|184922.4|185056.8|184926.8|185048.2|184918.2|15
1737525310000|2025-01-22 05:55:10|185052.5|184922.5|185025.2|184935.2|185052.5|184941.2|185016.9|184921.6|17
1737525320000|2025-01-22 05:55:20|185024.8|184934.8|185025.5|184935.5|185028.1|184938.1|185024.8|184934.8|5
1737525330000|2025-01-22 05:55:30|185022.2|184932.2|185021.9|184931.9|185025.3|184935.3|185021.9|184931.9|5
1737525340000|2025-01-22 05:55:40|185025.7|184935.7|185035.1|184945.1|185038|184948|185023.9|184933.9|8
1737525350000|2025-01-22 05:55:50|185034.9|184944.9|185041|184951|185041.8|184951.8|185028.9|184938.9|12
1737525360000|2025-01-22 05:56:00|185039.7|184949.7|185037.4|184947.4|185047.7|184957.7|185036.4|184946.4|16
1737525370000|2025-01-22 05:56:10|185040.6|184950.6|185043|184953|185047.8|184957.8|185040.6|184950.6|7
1737525380000|2025-01-22 05:56:20|185041.2|184951.2|185040.4|184950.4|185043.5|184953.5|185040.4|184950.4|4
1737525390000|2025-01-22 05:56:30|185043|184953|185043.1|184953.1|185045.9|184955.9|185038.5|184948.5|4
1737525400000|2025-01-22 05:56:40|185046.6|184956.6|185055.4|184965.4|185056.8|184966.8|185041.7|184951.7|13
1737525410000|2025-01-22 05:56:50|185055.2|184965.2|185055.9|184965.9|185055.9|184965.9|185055.2|184965.2|4
1737525420000|2025-01-22 05:57:00|185054.5|184964.5|185060.1|184970.1|185065.4|184975.4|185054.5|184964.5|5
1737525430000|2025-01-22 05:57:10|185059.1|184969.1|185052.3|184962.3|185059.1|184969.1|185052.3|184962.3|10
1737525440000|2025-01-22 05:57:20|185054.6|184964.6|185062.5|184972.5|185062.5|184972.5|185052.6|184962.6|3
1737525450000|2025-01-22 05:57:30|185057.6|184967.6|185062.2|184972.2|185066.3|184976.3|185056.7|184966.7|11
1737525460000|2025-01-22 05:57:40|185062.9|184972.9|185063.5|184973.5|185064|184974|185062.9|184972.9|7
1737525470000|2025-01-22 05:57:50|185063.2|184973.2|185049.6|184959.6|185063.5|184973.5|185048.3|184958.3|10
1737525480000|2025-01-22 05:58:00|185047|184957|185042.8|184952.8|185047|184957|185040.1|184950.1|8
1737525490000|2025-01-22 05:58:10|185043.6|184953.6|185051.2|184961.2|185054.9|184964.9|185040.3|184950.3|6
1737525500000|2025-01-22 05:58:20|185053.1|184963.1|185062|184972|185066.1|184976.1|185047.5|184957.5|10
1737525510000|2025-01-22 05:58:30|185060.7|184970.7|185048.4|184958.4|185060.7|184970.7|185048.4|184958.4|8
1737525520000|2025-01-22 05:58:40|185051.3|184961.3|185051|184961|185054.3|184964.3|185047.1|184957.1|14
1737525530000|2025-01-22 05:58:50|185052.6|184962.6|185050|184960|185057.5|184967.5|185049.4|184959.4|9
1737525540000|2025-01-22 05:59:00|185054.5|184964.5|185059.4|184969.4|185063.4|184973.4|185051.1|184961.1|16
1737525550000|2025-01-22 05:59:10|185057.9|184967.9|185054.2|184964.2|185057.9|184967.9|185054.2|184964.2|4
1737525560000|2025-01-22 05:59:20|185050.4|184960.4|185054.3|184964.3|185060.8|184970.8|185050.4|184960.4|19
1737525570000|2025-01-22 05:59:30|185053|184963|185057.4|184967.4|185065|184975|185053|184963|16
1737525580000|2025-01-22 05:59:40|185059.1|184969.1|185055.1|184965.1|185059.1|184969.1|185053.2|184963.2|16
1737525590000|2025-01-22 05:59:50|185055.4|184965.4|185055.2|184965.2|185055.4|184965.4|185055.2|184965.2|2
1737525600000|2025-01-22 06:00:00|185053.8|184963.8|185136|185006|185136|185024.4|185053.8|184963.8|29
1737525610000|2025-01-22 06:00:10|185136.7|185006.7|185132.5|185002.5|185136.7|185006.7|185130|185000|19
1737525620000|2025-01-22 06:00:20|185132.8|185002.8|185124.9|184994.9|185133.7|185003.7|185119.6|184989.6|19
1737525630000|2025-01-22 06:00:30|185124.1|184994.1|185127.2|184997.2|185134.3|185004.3|185109|184979|26
1737525640000|2025-01-22 06:00:40|185126.5|184996.5|185130|185000|185133.3|185003.3|185125.6|184995.6|27
1737525650000|2025-01-22 06:00:50|185128.8|184998.8|185129.4|184999.4|185131.6|185001.6|185126.7|184996.7|12
1737525660000|2025-01-22 06:01:00|185126.3|184996.3|185128|184998|185133.8|185003.8|185122.7|184992.7|23
1737525670000|2025-01-22 06:01:10|185125.8|184995.8|185123.4|184993.4|185132.2|185002.2|185116.4|184986.4|32
1737525680000|2025-01-22 06:01:20|185122.1|184992.1|185106.2|184976.2|185122.1|184992.1|185105.2|184975.2|18
1737525690000|2025-01-22 06:01:30|185105.1|184975.1|185100.9|184970.9|185105.1|184975.1|185100.9|184970.9|5
1737525700000|2025-01-22 06:01:40|185103.7|184973.7|185113.7|184983.7|185113.7|184983.7|185103.7|184973.7|17
1737525710000|2025-01-22 06:01:50|185112.8|184982.8|185106.7|184976.7|185113.4|184983.4|185106.1|184976.1|12
1737525720000|2025-01-22 06:02:00|185106.6|184976.6|185110.5|184980.5|185115.8|184985.8|185106.6|184976.6|17
1737525730000|2025-01-22 06:02:10|185110.7|184980.7|185108.7|184978.7|185110.7|184980.7|185101.6|184971.6|13
1737525740000|2025-01-22 06:02:20|185108.6|184978.6|185136.6|185006.6|185140.4|185010.4|185108.6|184978.6|14
1737525750000|2025-01-22 06:02:30|185136.7|185006.7|185132.7|185002.7|185136.8|185006.8|185131.7|185001.7|7
1737525760000|2025-01-22 06:02:40|185137.8|185007.8|185132.3|185002.3|185137.8|185007.8|185132.3|185002.3|3
1737525770000|2025-01-22 06:02:50|185143.4|185013.4|185137.9|185007.9|185143.4|185013.4|185130.3|185000.3|9
1737525780000|2025-01-22 06:03:00|185137.7|185007.7|185139.2|185009.2|185139.2|185009.2|185137.7|185007.7|2
1737525790000|2025-01-22 06:03:10|185139.1|185009.1|185136.2|185006.2|185139.2|185009.2|185136.2|185006.2|3
1737525800000|2025-01-22 06:03:20|185136.4|185006.4|185139.1|185009.1|185140.7|185010.7|185134|185004|13
1737525810000|2025-01-22 06:03:30|185139.2|185009.2|185139.1|185009.1|185139.2|185009.2|185139.1|185009.1|2
1737525820000|2025-01-22 06:03:40|185139.2|185009.2|185146.3|185016.3|185146.3|185016.3|185139.2|185009.2|4
1737525830000|2025-01-22 06:03:50|185146.4|185016.4|185145.2|185015.2|185146.6|185016.6|185145.2|185015.2|4
1737525840000|2025-01-22 06:04:00|185149|185019|185143.3|185013.3|185149|185019|185143.3|185013.3|4
1737525850000|2025-01-22 06:04:10|185143.4|185013.4|185143.4|185013.4|185143.6|185013.6|185143.4|185013.4|3
1737525860000|2025-01-22 06:04:20|185141|185011|185141|185011|185141.2|185011.2|185141|185011|3
1737525870000|2025-01-22 06:04:30|185140.9|185010.9|185150.7|185020.7|185158.3|185028.3|185140.3|185010.3|17
1737525880000|2025-01-22 06:04:40|185152.4|185022.4|185152.1|185022.1|185155.8|185025.8|185150.5|185020.5|8
1737525900000|2025-01-22 06:05:00|185158.6|185028.6|185156.5|185026.5|185166.4|185036.4|185154.1|185024.1|16
1737525910000|2025-01-22 06:05:10|185156.7|185026.7|185156.8|185026.8|185160.9|185030.9|185156.7|185026.7|3
1737525920000|2025-01-22 06:05:20|185156.6|185026.6|185160.6|185030.6|185165.8|185035.8|185156.1|185026.1|11
1737525930000|2025-01-22 06:05:30|185160.4|185030.4|185154.2|185024.2|185162.3|185032.3|185151.9|185021.9|11
1737525940000|2025-01-22 06:05:40|185152.1|185022.1|185154.9|185024.9|185154.9|185024.9|185144.9|185014.9|7
1737525950000|2025-01-22 06:05:50|185154.1|185024.1|185156.2|185026.2|185156.2|185026.2|185147.7|185017.7|8
1737525960000|2025-01-22 06:06:00|185154.2|185024.2|185153.1|185023.1|185159.5|185029.5|185143.5|185013.5|12
1737525970000|2025-01-22 06:06:10|185158.4|185028.4|185159.1|185029.1|185161|185031|185158.4|185028.4|4
1737525980000|2025-01-22 06:06:20|185158.9|185028.9|185160.7|185030.7|185160.7|185030.7|185153.9|185023.9|9
1737525990000|2025-01-22 06:06:30|185163.4|185033.4|185158.2|185028.2|185165.6|185035.6|185157|185027|14
1737526000000|2025-01-22 06:06:40|185159.8|185029.8|185284.7|185154.7|185284.7|185154.7|185150|185020|14
1737526010000|2025-01-22 06:06:50|185285.1|185155.1|185309.1|185179.1|185309.1|185179.1|185281.3|185151.3|15
1737526020000|2025-01-22 06:07:00|185331.3|185201.3|185291.4|185161.4|185343.4|185213.4|185291.4|185161.4|16
1737526030000|2025-01-22 06:07:10|185290.1|185160.1|185293.1|185163.1|185299.9|185169.9|185282.3|185152.3|34
1737526040000|2025-01-22 06:07:20|185291.4|185161.4|185291.7|185161.7|185302.6|185172.6|185289.5|185159.5|30
1737526050000|2025-01-22 06:07:30|185294|185164|185287.2|185157.2|185294|185164|185283.4|185153.4|32
1737526060000|2025-01-22 06:07:40|185288.3|185158.3|185288.7|185158.7|185293.6|185163.6|185284.2|185154.2|36
1737526070000|2025-01-22 06:07:50|185290.9|185160.9|185281.7|185151.7|185290.9|185160.9|185278.7|185148.7|11
1737526080000|2025-01-22 06:08:00|185281.6|185151.6|185285.1|185155.1|185287.9|185157.9|185281.2|185151.2|21
1737526090000|2025-01-22 06:08:10|185283.2|185153.2|185298.4|185168.4|185298.4|185168.4|185282.3|185152.3|34
1737526100000|2025-01-22 06:08:20|185296.2|185166.2|185285.3|185155.3|185300.2|185170.2|185285.3|185155.3|27
1737526110000|2025-01-22 06:08:30|185293.5|185163.5|185297.4|185167.4|185300|185170|185292.3|185162.3|30
1737526120000|2025-01-22 06:08:40|185298.3|185168.3|185289.3|185159.3|185300.9|185170.9|185285|185155|36
1737526130000|2025-01-22 06:08:50|185293.7|185163.7|185289|185159|185294.2|185164.2|185285.4|185155.4|29
1737526140000|2025-01-22 06:09:00|185290|185160|185293.5|185163.5|185293.5|185163.5|185285.9|185155.9|38
1737526150000|2025-01-22 06:09:10|185293.6|185163.6|185294.5|185164.5|185295.4|185165.4|185287.5|185157.5|33
1737526160000|2025-01-22 06:09:20|185292.6|185162.6|185293.4|185163.4|185296.8|185166.8|185289.1|185159.1|31
1737526170000|2025-01-22 06:09:30|185294.4|185164.4|185286.9|185156.9|185301.1|185171.1|185286.9|185156.9|29
1737526180000|2025-01-22 06:09:40|185288.5|185158.5|185297.2|185167.2|185303|185173|185284.8|185154.8|37
1737526190000|2025-01-22 06:09:50|185295.2|185165.2|185292.5|185162.5|185298|185168|185291.4|185161.4|31
1737526200000|2025-01-22 06:10:00|185291.9|185161.9|185306.3|185176.3|185308.2|185178.2|185290.3|185160.3|40
1737526210000|2025-01-22 06:10:10|185305.4|185175.4|185302.1|185172.1|185310.8|185180.8|185296.5|185166.5|38
1737526220000|2025-01-22 06:10:20|185300.4|185170.4|185298.3|185168.3|185305.3|185175.3|185289.7|185159.7|39
1737526230000|2025-01-22 06:10:30|185293.2|185163.2|185287.8|185157.8|185298.8|185168.8|185286|185156|27
1737526240000|2025-01-22 06:10:40|185287.6|185157.6|185290.1|185160.1|185295.2|185165.2|185284.2|185154.2|35
1737526250000|2025-01-22 06:10:50|185288.8|185158.8|185298.5|185168.5|185300.3|185170.3|185283.3|185153.3|35
1737526260000|2025-01-22 06:11:00|185296.7|185166.7|185298.9|185168.9|185298.9|185168.9|185290|185160|29
1737526270000|2025-01-22 06:11:10|185303.3|185173.3|185304|185174|185308.8|185178.8|185293|185163|37
1737526280000|2025-01-22 06:11:20|185295.6|185165.6|185298.1|185168.1|185304.4|185174.4|185291.5|185161.5|23
1737526290000|2025-01-22 06:11:30|185296.3|185166.3|185299.2|185169.2|185315.8|185185.8|185293.2|185163.2|31
1737526300000|2025-01-22 06:11:40|185302.3|185172.3|185305.7|185175.7|185319.6|185189.6|185294.8|185164.8|32
1737526310000|2025-01-22 06:11:50|185303.1|185173.1|185311.9|185181.9|185314.5|185184.5|185302.4|185172.4|37
1737526320000|2025-01-22 06:12:00|185311.7|185181.7|185299.7|185169.7|185311.7|185181.7|185299|185169|34
1737526330000|2025-01-22 06:12:10|185298.9|185168.9|185324.3|185194.3|185328|185198|185298.9|185168.9|31
1737526340000|2025-01-22 06:12:20|185324.8|185194.8|185323.6|185193.6|185328.4|185198.4|185318.5|185188.5|21
1737526350000|2025-01-22 06:12:30|185322.8|185192.8|185323.1|185193.1|185327.6|185197.6|185316.3|185186.3|20
1737526360000|2025-01-22 06:12:40|185324.4|185194.4|185323.1|185193.1|185324.4|185194.4|185314.8|185184.8|12
1737526370000|2025-01-22 06:12:50|185317.8|185187.8|185316.5|185186.5|185323.7|185193.7|185305.8|185175.8|15
1737526380000|2025-01-22 06:13:00|185315.7|185185.7|185341.4|185211.4|185341.9|185211.9|185313.4|185183.4|25
1737526390000|2025-01-22 06:13:10|185335.1|185205.1|185330.7|185200.7|185345.3|185215.3|185327.1|185197.1|17
1737526400000|2025-01-22 06:13:20|185331.6|185201.6|185347.1|185217.1|185348.4|185218.4|185331.6|185201.6|22
1737526410000|2025-01-22 06:13:30|185347.7|185217.7|185340.2|185210.2|185347.7|185217.7|185340.2|185210.2|23
1737526420000|2025-01-22 06:13:40|185343|185213|185344.5|185214.5|185346.8|185216.8|185336.2|185206.2|20
1737526430000|2025-01-22 06:13:50|185345.8|185215.8|185339.2|185209.2|185345.8|185215.8|185334.7|185204.7|25
1737526440000|2025-01-22 06:14:00|185345|185215|185342|185212|185347.5|185217.5|185334.8|185204.8|20
1737526450000|2025-01-22 06:14:10|185342.3|185212.3|185342.4|185212.4|185345.4|185215.4|185338.3|185208.3|27
1737526460000|2025-01-22 06:14:20|185343.6|185213.6|185344.1|185214.1|185344.1|185214.1|185341.2|185211.2|17
1737526470000|2025-01-22 06:14:30|185343|185213|185349.3|185219.3|185352.2|185222.2|185343|185213|17
1737526480000|2025-01-22 06:14:40|185349|185219|185354.3|185224.3|185354.6|185224.6|185349|185219|8
1737526490000|2025-01-22 06:14:50|185353.2|185223.2|185345.9|185215.9|185353.2|185223.2|185344.9|185214.9|24
1737526500000|2025-01-22 06:15:00|185347.2|185217.2|185348.6|185218.6|185350.6|185220.6|185345.5|185215.5|21
1737526510000|2025-01-22 06:15:10|185348.7|185218.7|185349.5|185219.5|185350.2|185220.2|185348.7|185218.7|5
1737526520000|2025-01-22 06:15:20|185348.3|185218.3|185361|185231|185361.2|185231.2|185348.3|185218.3|7
1737526530000|2025-01-22 06:15:30|185349.3|185219.3|185330.8|185240.8|185349.4|185242.5|185325.5|185219|15
1737526540000|2025-01-22 06:15:40|185330.3|185240.3|185327.5|185237.5|185332.3|185242.3|185324.6|185234.6|25
1737526550000|2025-01-22 06:15:50|185337.5|185247.5|185326.6|185236.6|185337.5|185247.5|185325.2|185235.2|24
1737526560000|2025-01-22 06:16:00|185326.3|185236.3|185326.3|185236.3|185349.3|185242.3|185323.4|185214.2|19
1737526570000|2025-01-22 06:16:10|185326.8|185236.8|185330.8|185240.8|185332.4|185242.4|185325.3|185235.3|8
1737526580000|2025-01-22 06:16:20|185325.4|185235.4|185326.7|185236.7|185331.8|185241.8|185325.4|185235.4|12
1737526590000|2025-01-22 06:16:30|185326.6|185236.6|185327|185237|185327.7|185237.7|185326.6|185236.6|5
1737526600000|2025-01-22 06:16:40|185326.9|185236.9|185328.4|185238.4|185335.5|185245.5|185326.6|185236.6|17
1737526610000|2025-01-22 06:16:50|185329.3|185239.3|185330.4|185240.4|185334.1|185244.1|185327.1|185237.1|23
1737526620000|2025-01-22 06:17:00|185333.1|185243.1|185332.5|185242.5|185336.9|185246.9|185327.4|185237.4|9
1737526630000|2025-01-22 06:17:10|185333.9|185243.9|185331.4|185241.4|185334.8|185244.8|185325.4|185235.4|20
1737526640000|2025-01-22 06:17:20|185331.1|185241.1|185328.6|185238.6|185333.1|185243.1|185323.7|185233.7|17
1737526650000|2025-01-22 06:17:30|185330.4|185240.4|185349.3|185219.3|185349.7|185240.5|185324.2|185217.3|16
1737526660000|2025-01-22 06:17:40|185345.1|185215.1|185328|185238|185349.8|185239.8|185323.7|185215.1|11
1737526670000|2025-01-22 06:17:50|185323.3|185233.3|185328.2|185238.2|185330.4|185240.4|185321.3|185231.3|15
1737526680000|2025-01-22 06:18:00|185328.8|185238.8|185329.3|185239.3|185329.3|185239.3|185324.6|185234.6|4
1737526690000|2025-01-22 06:18:10|185324|185234|185325.9|185235.9|185325.9|185235.9|185323.3|185233.3|6
1737526700000|2025-01-22 06:18:20|185323.4|185233.4|185323.1|185233.1|185326.7|185236.7|185322.1|185232.1|9
1737526710000|2025-01-22 06:18:30|185325.8|185235.8|185323|185233|185325.8|185235.8|185323|185233|3
1737526720000|2025-01-22 06:18:40|185323.1|185233.1|185324.8|185234.8|185327.5|185237.5|185322.7|185232.7|11
1737526730000|2025-01-22 06:18:50|185327.4|185237.4|185328|185238|185330.4|185240.4|185327.4|185237.4|11
1737526740000|2025-01-22 06:19:00|185327.4|185237.4|185329|185239|185332.5|185242.5|185324.5|185234.5|20
1737526750000|2025-01-22 06:19:10|185328.8|185238.8|185323.5|185233.5|185330.4|185240.4|185323.5|185233.5|16
1737526760000|2025-01-22 06:19:20|185326.7|185236.7|185330.7|185240.7|185331.4|185241.4|185323.3|185233.3|15
1737526770000|2025-01-22 06:19:30|185331.7|185241.7|185331.7|185241.7|185332.3|185242.3|185329.8|185239.8|8
1737526780000|2025-01-22 06:19:40|185332|185242|185326.2|185236.2|185332.1|185242.1|185323.5|185233.5|14
1737526790000|2025-01-22 06:19:50|185325.9|185235.9|185327.6|185237.6|185327.6|185237.6|185324.8|185234.8|8
1737526800000|2025-01-22 06:20:00|185322|185232|185325.8|185235.8|185330.4|185240.4|185322|185232|18
1737526810000|2025-01-22 06:20:10|185326|185236|185326.5|185236.5|185331|185241|185324.9|185234.9|7
1737526820000|2025-01-22 06:20:20|185331.7|185241.7|185330.7|185240.7|185331.7|185241.7|185324.1|185234.1|15
1737526830000|2025-01-22 06:20:30|185325.4|185235.4|185329|185239|185330.7|185240.7|185322.3|185232.3|15
1737526840000|2025-01-22 06:20:40|185323.4|185233.4|185326|185236|185332|185242|185320.4|185230.4|18
1737526850000|2025-01-22 06:20:50|185326.7|185236.7|185326.7|185236.7|185327.6|185237.6|185326.7|185236.7|5
1737526860000|2025-01-22 06:21:00|185329.7|185239.7|185324.6|185234.6|185329.7|185239.7|185324.5|185234.5|7
1737526870000|2025-01-22 06:21:10|185327.6|185237.6|185327.7|185237.7|185327.7|185237.7|185327.6|185237.6|2
1737526880000|2025-01-22 06:21:20|185325|185235|185325|185235|185325|185235|185325|185235|1
1737526890000|2025-01-22 06:21:30|185325.1|185235.1|185346.2|185216.2|185346.2|185235.1|185322.7|185216.2|4
1737526900000|2025-01-22 06:21:40|185343.8|185213.8|185349.1|185219.1|185350.9|185220.9|185343.8|185213.8|9
1737526910000|2025-01-22 06:21:50|185330.3|185240.3|185329.3|185239.3|185330.7|185240.7|185324.8|185234.8|12
1737526920000|2025-01-22 06:22:00|185329.5|185239.5|185329.3|185239.3|185331.9|185241.9|185318.7|185228.7|19
1737526930000|2025-01-22 06:22:10|185330.2|185240.2|185343.8|185213.8|185346.1|185240.2|185324.5|185205|13
1737526940000|2025-01-22 06:22:20|185342.5|185212.5|185344.6|185214.6|185346.9|185216.9|185342.5|185212.5|4
1737526950000|2025-01-22 06:22:30|185347|185217|185348.3|185218.3|185349.2|185219.2|185346.4|185216.4|12
1737526960000|2025-01-22 06:22:40|185348.5|185218.5|185340.9|185210.9|185348.5|185218.5|185333.6|185203.6|10
1737526970000|2025-01-22 06:22:50|185343.2|185213.2|185349.5|185219.5|185350.6|185220.6|185343.2|185213.2|18
1737526980000|2025-01-22 06:23:00|185346.8|185216.8|185325.6|185235.6|185346.8|185236.3|185322.3|185216.8|7
1737526990000|2025-01-22 06:23:10|185325.4|185235.4|185325.6|185235.6|185325.6|185235.6|185325.4|185235.4|2
1737527000000|2025-01-22 06:23:20|185325.8|185235.8|185389.8|185259.8|185415.7|185285.7|185325.8|185235.8|11
1737527010000|2025-01-22 06:23:30|185385.6|185255.6|185358|185228|185395.5|185265.5|185355|185225|11
1737527020000|2025-01-22 06:23:40|185358.5|185228.5|185374.1|185244.1|185376.6|185246.6|185358.2|185228.2|15
1737527030000|2025-01-22 06:23:50|185371.5|185241.5|185371.3|185241.3|185371.6|185241.6|185370.4|185240.4|6
1737527040000|2025-01-22 06:24:00|185370.9|185240.9|185371.1|185241.1|185371.1|185241.1|185370.9|185240.9|2
1737527050000|2025-01-22 06:24:10|185369.5|185239.5|185369.9|185239.9|185372.8|185242.8|185369.5|185239.5|10
1737527060000|2025-01-22 06:24:20|185374.6|185244.6|185377.8|185247.8|185377.8|185247.8|185374.3|185244.3|9
1737527070000|2025-01-22 06:24:30|185374.6|185244.6|185355.7|185265.7|185377.9|185265.7|185355.7|185244.6|8
1737527080000|2025-01-22 06:24:40|185355.5|185265.5|185350.2|185260.2|185357|185267|185350.2|185260.2|8
1737527090000|2025-01-22 06:24:50|185353.6|185263.6|185353.1|185263.1|185353.9|185263.9|185353.1|185263.1|3
1737527100000|2025-01-22 06:25:00|185351.6|185261.6|185351.6|185261.6|185351.6|185261.6|185350.8|185260.8|3
1737527110000|2025-01-22 06:25:10|185351.5|185261.5|185350.6|185260.6|185351.5|185261.5|185350.5|185260.5|3
1737527120000|2025-01-22 06:25:20|185348.4|185258.4|185354.5|185264.5|185354.5|185264.5|185348.4|185258.4|5
1737527130000|2025-01-22 06:25:30|185358.9|185268.9|185355.9|185265.9|185358.9|185268.9|185351.7|185261.7|7
1737527140000|2025-01-22 06:25:40|185351.7|185261.7|185354.2|185264.2|185355.9|185265.9|185350.8|185260.8|16
1737527150000|2025-01-22 06:25:50|185352.9|185262.9|185351|185261|185352.9|185262.9|185351|185261|4
1737527160000|2025-01-22 06:26:00|185351.8|185261.8|185349.6|185259.6|185351.8|185261.8|185347.2|185257.2|8
1737527170000|2025-01-22 06:26:10|185353|185263|185351.8|185261.8|185356|185266|185351.8|185261.8|7
1737527180000|2025-01-22 06:26:20|185353.4|185263.4|185354.6|185264.6|185356.4|185266.4|185352.8|185262.8|7
1737527190000|2025-01-22 06:26:30|185353.5|185263.5|185355.7|185265.7|185357.1|185267.1|185353.5|185263.5|8
1737527200000|2025-01-22 06:26:40|185355.3|185265.3|185354.7|185264.7|185356.8|185266.8|185354.5|185264.5|9
1737527210000|2025-01-22 06:26:50|185356.2|185266.2|185353.4|185263.4|185356.2|185266.2|185353.3|185263.3|4
1737527220000|2025-01-22 06:27:00|185356.2|185266.2|185350.3|185260.3|185356.2|185266.2|185350|185260|10
1737527230000|2025-01-22 06:27:10|185351|185261|185352.6|185262.6|185353.6|185263.6|185351|185261|10
1737527240000|2025-01-22 06:27:20|185350.6|185260.6|185353.4|185263.4|185357.7|185267.7|185349.6|185259.6|10
1737527250000|2025-01-22 06:27:30|185356.2|185266.2|185352.7|185262.7|185356.2|185266.2|185352.7|185262.7|6
1737527260000|2025-01-22 06:27:40|185353.7|185263.7|185353.9|185263.9|185354.3|185264.3|185350.4|185260.4|7
1737527270000|2025-01-22 06:27:50|185356.6|185266.6|185356.1|185266.1|185356.6|185266.6|185353.4|185263.4|5
1737527280000|2025-01-22 06:28:00|185355.3|185265.3|185354.9|185264.9|185356.1|185266.1|185354.9|185264.9|6
1737527290000|2025-01-22 06:28:10|185356.4|185266.4|185352.4|185262.4|185356.4|185266.4|185352.4|185262.4|2
1737527300000|2025-01-22 06:28:20|185359.2|185269.2|185357.1|185267.1|185359.2|185269.2|185357|185267|4
1737527310000|2025-01-22 06:28:30|185353.5|185263.5|185352.8|185262.8|185353.6|185263.6|185352.8|185262.8|5
1737527320000|2025-01-22 06:28:40|185349.9|185259.9|185349|185259|185352.1|185262.1|185349|185259|8
1737527330000|2025-01-22 06:28:50|185344.5|185254.5|185334.4|185244.4|185344.5|185254.5|185330.8|185240.8|4
1737527340000|2025-01-22 06:29:00|185330.3|185240.3|185334.5|185244.5|185334.5|185244.5|185330.3|185240.3|4
1737527350000|2025-01-22 06:29:10|185334.3|185244.3|185334.2|185244.2|185334.3|185244.3|185334.2|185244.2|2
1737527360000|2025-01-22 06:29:20|185334.9|185244.9|185342.5|185252.5|185342.5|185252.5|185334.9|185244.9|2
1737527370000|2025-01-22 06:29:30|185342.3|185252.3|185341.9|185251.9|185342.3|185252.3|185341.9|185251.9|3
1737527380000|2025-01-22 06:29:40|185342|185252|185334.1|185244.1|185342.1|185252.1|185334.1|185244.1|3
1737527390000|2025-01-22 06:29:50|185334.2|185244.2|185331.5|185241.5|185334.4|185244.4|185331.5|185241.5|3
1737527400000|2025-01-22 06:30:00|185334.1|185244.1|185334.4|185244.4|185334.4|185244.4|185334.1|185244.1|2
1737527410000|2025-01-22 06:30:10|185334.3|185244.3|185334.2|185244.2|185334.3|185244.3|185334.2|185244.2|4
1737527430000|2025-01-22 06:30:30|185341.4|185251.4|185337.8|185247.8|185341.4|185251.4|185337.8|185247.8|5
1737527450000|2025-01-22 06:30:50|185337.6|185247.6|185337.9|185247.9|185337.9|185247.9|185337.6|185247.6|3
1737527460000|2025-01-22 06:31:00|185337.8|185247.8|185348.5|185258.5|185348.5|185258.5|185337.8|185247.8|5
1737527470000|2025-01-22 06:31:10|185348.6|185258.6|185347.7|185257.7|185349.1|185259.1|185347.4|185257.4|4
1737527480000|2025-01-22 06:31:20|185346.6|185256.6|185339.7|185249.7|185347.7|185257.7|185339.7|185249.7|6
1737527490000|2025-01-22 06:31:30|185343.1|185253.1|185345.7|185255.7|185345.7|185255.7|185343.1|185253.1|4
1737527500000|2025-01-22 06:31:40|185344.1|185254.1|185345.5|185255.5|185345.5|185255.5|185340.4|185250.4|6
1737527510000|2025-01-22 06:31:50|185356.1|185266.1|185353.9|185263.9|185356.1|185266.1|185353.2|185263.2|5
1737527520000|2025-01-22 06:32:00|185350.3|185260.3|185356.1|185266.1|185359.2|185269.2|185350.3|185260.3|10
1737527530000|2025-01-22 06:32:10|185358.9|185268.9|185401.5|185311.5|185406.1|185316.1|185358.9|185268.9|18
1737527540000|2025-01-22 06:32:20|185401.4|185311.4|185401.4|185311.4|185401.5|185311.5|185400.8|185310.8|5
1737527550000|2025-01-22 06:32:30|185404.5|185314.5|185403.7|185313.7|185404.5|185314.5|185401.4|185311.4|3
1737527560000|2025-01-22 06:32:40|185403.6|185313.6|185402.2|185312.2|185407.7|185317.7|185400.2|185310.2|10
1737527570000|2025-01-22 06:32:50|185398.1|185308.1|185421.6|185291.6|185421.6|185308.1|185398.1|185284.9|11
1737527580000|2025-01-22 06:33:00|185406|185316|185401|185311|185406.1|185316.1|185401|185311|5
1737527590000|2025-01-22 06:33:10|185401.3|185311.3|185400.8|185310.8|185401.3|185311.3|185399.4|185309.4|3
1737527600000|2025-01-22 06:33:20|185399|185309|185399.3|185309.3|185407.4|185317.4|185398.1|185308.1|8
1737527610000|2025-01-22 06:33:30|185399.4|185309.4|185398.5|185308.5|185400.1|185310.1|185396.9|185306.9|4
1737527620000|2025-01-22 06:33:40|185395.7|185305.7|185407.6|185317.6|185410.8|185320.8|185395.7|185305.7|6
1737527630000|2025-01-22 06:33:50|185404.9|185314.9|185406.6|185316.6|185407.6|185317.6|185404.3|185314.3|6
1737527640000|2025-01-22 06:34:00|185407.9|185317.9|185413.4|185323.4|185413.4|185323.4|185401.8|185311.8|11
1737527650000|2025-01-22 06:34:10|185409.8|185319.8|185412|185322|185412|185322|185408.1|185318.1|5
1737527660000|2025-01-22 06:34:20|185413.1|185323.1|185409.7|185319.7|185414.2|185324.2|185409.7|185319.7|8
1737527670000|2025-01-22 06:34:30|185411|185321|185414.6|185324.6|185414.6|185324.6|185411|185321|2
1737527680000|2025-01-22 06:34:40|185416.9|185326.9|185416.4|185326.4|185417.1|185327.1|185416.4|185326.4|4
1737527690000|2025-01-22 06:34:50|185413.7|185323.7|185408.4|185318.4|185416.7|185326.7|185407.3|185317.3|7
1737527700000|2025-01-22 06:35:00|185406.6|185316.6|185418.9|185328.9|185418.9|185328.9|185406.6|185316.6|8
1737527710000|2025-01-22 06:35:10|185412.5|185322.5|185413.6|185323.6|185418.9|185328.9|185412.5|185322.5|5
1737527720000|2025-01-22 06:35:20|185413.7|185323.7|185413.8|185323.8|185413.8|185323.8|185407.1|185317.1|6
1737527730000|2025-01-22 06:35:30|185410.8|185320.8|185416.3|185326.3|185416.3|185326.3|185410.3|185320.3|7
1737527740000|2025-01-22 06:35:40|185413.5|185323.5|185413.7|185323.7|185413.7|185323.7|185413.5|185323.5|2
1737527750000|2025-01-22 06:35:50|185413|185323|185407.6|185317.6|185413|185323|185407.6|185317.6|3
1737527760000|2025-01-22 06:36:00|185410.5|185320.5|185408|185318|185410.5|185320.5|185405|185315|5
1737527770000|2025-01-22 06:36:10|185404.3|185314.3|185424.6|185294.6|185424.6|185314.3|185404.3|185282.5|8
1737527780000|2025-01-22 06:36:20|185420.7|185290.7|185422.4|185332.4|185438.7|185332.4|185410.6|185290.7|19
1737527790000|2025-01-22 06:36:30|185444.1|185314.1|185435.8|185305.8|185444.1|185314.1|185435.8|185305.8|10
1737527800000|2025-01-22 06:36:40|185431.7|185301.7|185424.4|185294.4|185431.7|185301.7|185424.1|185294.1|6
1737527810000|2025-01-22 06:36:50|185430.7|185300.7|185414.8|185324.8|185430.7|185324.8|185414.8|185300.7|2
1737527820000|2025-01-22 06:37:00|185419.1|185329.1|185455.6|185365.6|185455.6|185365.6|185416.6|185326.6|7
1737527830000|2025-01-22 06:37:10|185461.2|185371.2|185463.2|185373.2|185484.9|185376.4|185461.2|185347.7|23
1737527840000|2025-01-22 06:37:20|185463.3|185373.3|185480.3|185350.3|185481.1|185373.4|185454.1|185348.2|11
1737527850000|2025-01-22 06:37:30|185477.1|185347.1|185473.4|185343.4|185478.1|185348.1|185472.8|185342.8|14
1737527860000|2025-01-22 06:37:40|185474.1|185344.1|185473.2|185343.2|185476|185346|185473|185343|14
1737527870000|2025-01-22 06:37:50|185473.4|185343.4|185474|185344|185474.3|185344.3|185471.5|185341.5|11
1737527880000|2025-01-22 06:38:00|185473.4|185343.4|185473.9|185343.9|185477.2|185347.2|185466.5|185336.5|21
1737527890000|2025-01-22 06:38:10|185474.3|185344.3|185469.9|185339.9|185477.4|185347.4|185469.3|185339.3|16
1737527900000|2025-01-22 06:38:20|185472.9|185342.9|185476.4|185346.4|185476.8|185346.8|185472.9|185342.9|14
1737527910000|2025-01-22 06:38:30|185476.5|185346.5|185476.7|185346.7|185476.9|185346.9|185475.8|185345.8|11
1737527920000|2025-01-22 06:38:40|185476.6|185346.6|185473.4|185343.4|185476.6|185346.6|185472.5|185342.5|9
1737527930000|2025-01-22 06:38:50|185473.3|185343.3|185472.5|185342.5|185473.5|185343.5|185467.3|185337.3|6
1737527940000|2025-01-22 06:39:00|185472.3|185342.3|185471.9|185341.9|185475.5|185345.5|185471|185341|11
1737527950000|2025-01-22 06:39:10|185474.1|185344.1|185461.5|185331.5|185475.3|185345.3|185459.7|185329.7|21
1737527960000|2025-01-22 06:39:20|185464.5|185334.5|185467.8|185337.8|185474.9|185344.9|185460.2|185330.2|29
1737527970000|2025-01-22 06:39:30|185469.1|185339.1|185466.8|185336.8|185470.8|185340.8|185463.7|185333.7|19
1737527980000|2025-01-22 06:39:40|185468|185338|185467.8|185337.8|185474|185344|185466|185336|22
1737527990000|2025-01-22 06:39:50|185469.2|185339.2|185470.4|185340.4|185472.9|185342.9|185468.2|185338.2|12
1737528000000|2025-01-22 06:40:00|185469.6|185339.6|185469.4|185339.4|185470.9|185340.9|185468.3|185338.3|16
1737528010000|2025-01-22 06:40:10|185470.5|185340.5|185478.8|185348.8|185478.8|185348.8|185468|185338|22
1737528020000|2025-01-22 06:40:20|185477.3|185347.3|185460.5|185370.5|185477.3|185377.3|185453.9|185347.3|27
1737528030000|2025-01-22 06:40:30|185460.7|185370.7|185454.4|185364.4|185460.7|185370.7|185452|185362|12
1737528040000|2025-01-22 06:40:40|185452|185362|185454.8|185364.8|185457.5|185367.5|185451.9|185361.9|11
1737528050000|2025-01-22 06:40:50|185459.1|185369.1|185456.3|185366.3|185459.1|185369.1|185454.8|185364.8|13
1737528060000|2025-01-22 06:41:00|185456.2|185366.2|185455.4|185365.4|185457.7|185367.7|185450|185360|14
1737528070000|2025-01-22 06:41:10|185454.2|185364.2|185453.2|185363.2|185456.1|185366.1|185453.1|185363.1|10
1737528080000|2025-01-22 06:41:20|185454.6|185364.6|185452.7|185362.7|185454.6|185364.6|185451.8|185361.8|8
1737528090000|2025-01-22 06:41:30|185456.3|185366.3|185449.4|185359.4|185456.3|185366.3|185449.4|185359.4|8
1737528100000|2025-01-22 06:41:40|185448.3|185358.3|185477.5|185387.5|185479.4|185389.4|185448.3|185358.3|16
1737528110000|2025-01-22 06:41:50|185474.8|185384.8|185472|185382|185474.9|185384.9|185471.8|185381.8|11
1737528120000|2025-01-22 06:42:00|185472.3|185382.3|185478.5|185388.5|185478.5|185388.5|185471.9|185381.9|12
1737528130000|2025-01-22 06:42:10|185475.7|185385.7|185472.2|185382.2|185480.7|185390.7|185469.6|185379.6|15
1737528140000|2025-01-22 06:42:20|185470.2|185380.2|185471.7|185381.7|185471.7|185381.7|185467.2|185377.2|10
1737528150000|2025-01-22 06:42:30|185469.6|185379.6|185473.7|185383.7|185473.8|185383.8|185468.5|185378.5|18
1737528160000|2025-01-22 06:42:40|185468.8|185378.8|185459.1|185369.1|185468.9|185378.9|185459.1|185369.1|16
1737528170000|2025-01-22 06:42:50|185461.4|185371.4|185469|185379|185472|185382|185461.4|185371.4|16
1737528180000|2025-01-22 06:43:00|185468.9|185378.9|185471.1|185381.1|185472.4|185382.4|185464.9|185374.9|18
1737528190000|2025-01-22 06:43:10|185471|185381|185466.6|185376.6|185472.7|185382.7|185464.7|185374.7|20
1737528200000|2025-01-22 06:43:20|185466.4|185376.4|185463.8|185373.8|185466.4|185376.4|185462.2|185372.2|11
1737528210000|2025-01-22 06:43:30|185466.5|185376.5|185460.7|185370.7|185470.1|185380.1|185460.4|185370.4|24
1737528220000|2025-01-22 06:43:40|185463.7|185373.7|185479|185349|185479.4|185373.7|185463.6|185345|17
1737528230000|2025-01-22 06:43:50|185479.2|185349.2|185482.6|185352.6|185483.1|185353.1|185477.9|185347.9|17
1737528240000|2025-01-22 06:44:00|185479.9|185349.9|185481.8|185351.8|185481.8|185351.8|185473.6|185343.6|17
1737528250000|2025-01-22 06:44:10|185481.7|185351.7|185477|185347|185482.1|185352.1|185477|185347|13
1737528260000|2025-01-22 06:44:20|185481|185351|185480.6|185350.6|185482.6|185352.6|185477.7|185347.7|18
1737528270000|2025-01-22 06:44:30|185480.4|185350.4|185476.8|185346.8|185480.4|185350.4|185476.8|185346.8|11
1737528280000|2025-01-22 06:44:40|185481.1|185351.1|185483|185353|185483.7|185353.7|185477.5|185347.5|11
1737528290000|2025-01-22 06:44:50|185478.4|185348.4|185482.5|185352.5|185483|185353|185478.4|185348.4|6
1737528300000|2025-01-22 06:45:00|185478.4|185348.4|185478.8|185348.8|185480.5|185350.5|185470|185340|21
1737528310000|2025-01-22 06:45:10|185478.3|185348.3|185474.2|185344.2|185479.3|185349.3|185474.2|185344.2|12
1737528320000|2025-01-22 06:45:20|185474.1|185344.1|185474.2|185344.2|185474.2|185344.2|185474.1|185344.1|2
1737528330000|2025-01-22 06:45:30|185476.4|185346.4|185477.7|185347.7|185480.1|185350.1|185474.2|185344.2|16
1737528340000|2025-01-22 06:45:40|185479.2|185349.2|185470|185340|185485|185355|185467.6|185337.6|20
1737528350000|2025-01-22 06:45:50|185471.2|185341.2|185468|185338|185473.5|185343.5|185465.6|185335.6|14
1737528360000|2025-01-22 06:46:00|185465.9|185335.9|185472.7|185342.7|185479.5|185349.5|185465.9|185335.9|18
1737528370000|2025-01-22 06:46:10|185473.7|185343.7|185485.1|185355.1|185485.1|185355.1|185471.2|185341.2|18
1737528380000|2025-01-22 06:46:20|185484.6|185354.6|185477.2|185347.2|185484.6|185354.6|185473.2|185343.2|12
1737528390000|2025-01-22 06:46:30|185479.1|185349.1|185480.8|185350.8|185483.6|185353.6|185479.1|185349.1|12
1737528400000|2025-01-22 06:46:40|185481.4|185351.4|185482.7|185352.7|185486.8|185356.8|185481.1|185351.1|7
1737528410000|2025-01-22 06:46:50|185487.1|185357.1|185607.2|185477.2|185611.2|185481.2|185487.1|185357.1|9
1737528420000|2025-01-22 06:47:00|185604.6|185474.6|185622.5|185492.5|185663.2|185533.2|185604.6|185474.6|21
1737528430000|2025-01-22 06:47:10|185623.4|185493.4|185774.2|185573.3|185788.7|185649.8|185623.4|185493.4|19
1737528440000|2025-01-22 06:47:20|185775|185557.3|185771.2|185550.6|185789.2|185604.4|185734.4|185550.6|23
1737528450000|2025-01-22 06:47:30|185767.6|185551.8|185722.1|185592.1|185767.6|185592.2|185721.9|185546.9|12
1737528460000|2025-01-22 06:47:40|185722.3|185592.3|185715.1|185585.1|185759.6|185593|185711.1|185547.7|20
1737528470000|2025-01-22 06:47:50|185714.7|185584.7|185706.2|185576.2|185756.2|185589.2|185700|185540.7|38
1737528480000|2025-01-22 06:48:00|185745.2|185540.8|185697.9|185567.9|185752.9|185584.8|185696.7|185540.8|35
1737528490000|2025-01-22 06:48:10|185699.6|185569.6|185710.6|185580.6|185713.4|185583.4|185698.5|185568.5|22
1737528500000|2025-01-22 06:48:20|185712.3|185582.3|185713|185583|185713|185583|185712.3|185582.3|6
1737528510000|2025-01-22 06:48:30|185713.1|185583.1|185713.2|185583.2|185713.2|185583.2|185712.9|185582.9|7
1737528520000|2025-01-22 06:48:40|185713.1|185583.1|185706.2|185576.2|185745.4|185586.1|185705.4|185543.3|18
1737528530000|2025-01-22 06:48:50|185704|185574|185709|185579|185710.1|185580.1|185700|185570|16
1737528540000|2025-01-22 06:49:00|185710.6|185580.6|185687.8|185557.8|185710.7|185580.7|185686.2|185556.2|14
1737528550000|2025-01-22 06:49:10|185687.1|185557.1|185696.8|185566.8|185698.8|185568.8|185687.1|185557.1|6
1737528560000|2025-01-22 06:49:20|185697.2|185567.2|185698.6|185568.6|185698.6|185568.6|185697.2|185567.2|5
1737528570000|2025-01-22 06:49:30|185698.2|185568.2|185694.3|185564.3|185700|185570|185694.3|185564.3|6
1737528580000|2025-01-22 06:49:40|185694.5|185564.5|185694.3|185564.3|185694.5|185564.5|185693.9|185563.9|6
1737528600000|2025-01-22 06:50:00|185690.4|185560.4|185748.6|185538.2|185755.7|185579.3|185690.4|185533.6|12
1737528610000|2025-01-22 06:50:10|185744.9|185542|185709.9|185579.9|185745.7|185580.1|185702.6|185538.9|29
1737528620000|2025-01-22 06:50:20|185742|185541.5|185704.2|185574.2|185742|185580|185702.9|185541.5|16
1737528630000|2025-01-22 06:50:30|185743|185542.2|185707.7|185577.7|185744.9|185577.7|185707.7|185540.6|13
1737528640000|2025-01-22 06:50:40|185705.2|185575.2|185705.3|185575.3|185708|185578|185703.2|185573.2|22
1737528650000|2025-01-22 06:50:50|185705.5|185575.5|185711.7|185581.7|185713.9|185583.9|185704.1|185574.1|21
1737528660000|2025-01-22 06:51:00|185756.9|185526.1|185710.4|185580.4|185757.8|185585.4|185708|185526.1|25
1737528670000|2025-01-22 06:51:10|185712|185582|185713.4|185583.4|185748.7|185584.8|185707.6|185544|34
1737528680000|2025-01-22 06:51:20|185745.5|185542.4|185720.1|185590.1|185748.4|185590.1|185709.2|185542.4|24
1737528690000|2025-01-22 06:51:30|185715.7|185585.7|185707.9|185577.9|185748.4|185585.7|185706.7|185543|9
1737528700000|2025-01-22 06:51:40|185707.7|185577.7|185705.8|185575.8|185709.1|185579.1|185701.9|185571.9|17
1737528710000|2025-01-22 06:51:50|185705.3|185575.3|185714.9|185584.9|185714.9|185584.9|185705.3|185575.3|14
1737528720000|2025-01-22 06:52:00|185709.9|185579.9|185709.8|185579.8|185758.4|185593|185705.2|185537|26
1737528730000|2025-01-22 06:52:10|185710|185580|185707.9|185577.9|185746|185583.1|185706.7|185544.1|21
1737528740000|2025-01-22 06:52:20|185703.5|185573.5|185694.2|185564.2|185710.1|185580.1|185694.2|185564.2|21
1737528750000|2025-01-22 06:52:30|185688.2|185558.2|185702.4|185572.4|185702.4|185572.4|185688.2|185558.2|6
1737528760000|2025-01-22 06:52:40|185695.5|185565.5|185697.4|185567.4|185708.6|185578.6|185695.5|185565.5|16
1737528770000|2025-01-22 06:52:50|185698.9|185568.9|185698.3|185568.3|185703.9|185573.9|185690.9|185560.9|20
1737528780000|2025-01-22 06:53:00|185696.6|185566.6|185708.6|185578.6|185708.6|185578.6|185696.6|185566.6|18
1737528790000|2025-01-22 06:53:10|185712.6|185582.6|185712.6|185582.6|185716.6|185586.6|185711.2|185581.2|24
1737528800000|2025-01-22 06:53:20|185721.1|185591.1|185718.5|185588.5|185721.1|185591.1|185713.5|185583.5|17
1737528810000|2025-01-22 06:53:30|185717.9|185587.9|185714.5|185584.5|185718.2|185588.2|185714.5|185584.5|4
1737528820000|2025-01-22 06:53:40|185710.8|185580.8|185720.9|185590.9|185734.2|185604.2|185710.8|185580.8|28
1737528830000|2025-01-22 06:53:50|185719.7|185589.7|185713.2|185583.2|185719.8|185589.8|185711.5|185581.5|12
1737528840000|2025-01-22 06:54:00|185713.7|185583.7|185698.3|185568.3|185715.5|185585.5|185695.8|185565.8|16
1737528850000|2025-01-22 06:54:10|185709.3|185579.3|185693.2|185563.2|185709.3|185579.3|185688.9|185558.9|15
1737528860000|2025-01-22 06:54:20|185693.3|185563.3|185699.1|185569.1|185700.3|185570.3|185684.4|185554.4|14
1737528870000|2025-01-22 06:54:30|185700.4|185570.4|185693.9|185563.9|185700.4|185570.4|185690|185560|10
1737528880000|2025-01-22 06:54:40|185690.1|185560.1|185691.1|185561.1|185695.7|185565.7|185689.3|185559.3|11
1737528890000|2025-01-22 06:54:50|185696|185566|185696.4|185566.4|185696.4|185566.4|185696|185566|3
1737528900000|2025-01-22 06:55:00|185691.4|185561.4|185688|185558|185696.9|185566.9|185687.6|185557.6|10
1737528910000|2025-01-22 06:55:10|185691.7|185561.7|185654.9|185524.9|185691.7|185561.7|185650.2|185520.2|19
1737528920000|2025-01-22 06:55:20|185654.4|185524.4|185682|185552|185684.1|185554.1|185654.4|185524.4|16
1737528930000|2025-01-22 06:55:30|185681.6|185551.6|185681.4|185551.4|185682|185552|185681.4|185551.4|7
1737528940000|2025-01-22 06:55:40|185684.3|185554.3|185681.5|185551.5|185684.3|185554.3|185681.4|185551.4|7
1737528950000|2025-01-22 06:55:50|185681.6|185551.6|185684.1|185554.1|185684.2|185554.2|185681.3|185551.3|5
1737528960000|2025-01-22 06:56:00|185685.4|185555.4|185680.6|185550.6|185685.4|185555.4|185679.3|185549.3|26
1737528970000|2025-01-22 06:56:10|185683.3|185553.3|185621|185491|185684.5|185554.5|185621|185491|14
1737528980000|2025-01-22 06:56:20|185620.5|185490.5|185665.1|185535.1|185677.2|185547.2|185620.5|185490.5|15
1737528990000|2025-01-22 06:56:30|185666.6|185536.6|185679.3|185549.3|185679.3|185549.3|185666.5|185536.5|12
1737529000000|2025-01-22 06:56:40|185679.9|185549.9|185682|185552|185682|185552|185676.5|185546.5|8
1737529010000|2025-01-22 06:56:50|185681.1|185551.1|185681.8|185551.8|185681.8|185551.8|185681.1|185551.1|2
1737529020000|2025-01-22 06:57:00|185681.7|185551.7|185680.2|185550.2|185682.9|185552.9|185680.2|185550.2|7
1737529030000|2025-01-22 06:57:10|185680.3|185550.3|185673.8|185543.8|185680.3|185550.3|185672.4|185542.4|10
1737529040000|2025-01-22 06:57:20|185675.1|185545.1|185675|185545|185679.4|185549.4|185674.5|185544.5|11
1737529050000|2025-01-22 06:57:30|185686.6|185556.6|185680|185550|185686.6|185556.6|185678.5|185548.5|12
1737529060000|2025-01-22 06:57:40|185678.6|185548.6|185686.9|185556.9|185688.4|185558.4|185676.9|185546.9|12
1737529070000|2025-01-22 06:57:50|185686.4|185556.4|185681.3|185551.3|185686.4|185556.4|185676|185546|10
1737529080000|2025-01-22 06:58:00|185680.6|185550.6|185678.5|185548.5|185680.6|185550.6|185673|185543|12
1737529090000|2025-01-22 06:58:10|185679.5|185549.5|185674.2|185544.2|185680.8|185550.8|185672.1|185542.1|12
1737529100000|2025-01-22 06:58:20|185676.7|185546.7|185675.8|185545.8|185676.7|185546.7|185675.8|185545.8|2
1737529110000|2025-01-22 06:58:30|185681.4|185551.4|185683.9|185553.9|185683.9|185553.9|185681.4|185551.4|3
1737529120000|2025-01-22 06:58:40|185682.9|185552.9|185683.8|185553.8|185683.8|185553.8|185682.9|185552.9|2
1737529130000|2025-01-22 06:58:50|185683.1|185553.1|185685.2|185555.2|185686.6|185556.6|185683.1|185553.1|6
1737529140000|2025-01-22 06:59:00|185686.7|185556.7|185682|185552|185686.7|185556.7|185679.3|185549.3|9
1737529150000|2025-01-22 06:59:10|185681.7|185551.7|185680.2|185550.2|185682.1|185552.1|185679.9|185549.9|6
1737529160000|2025-01-22 06:59:20|185680.5|185550.5|185695.5|185565.5|185696.9|185566.9|185680.5|185550.5|6
1737529170000|2025-01-22 06:59:30|185695.4|185565.4|185694.2|185564.2|185695.5|185565.5|185694.2|185564.2|3
1737529180000|2025-01-22 06:59:40|185693.7|185563.7|185694.1|185564.1|185695.8|185565.8|185687.9|185557.9|13
1737529190000|2025-01-22 06:59:50|185693.7|185563.7|185689.1|185559.1|185693.7|185563.7|185689.1|185559.1|3
1737529200000|2025-01-22 07:00:00|185687.5|185557.5|185694.5|185564.5|185696.5|185566.5|185686|185556|14
1737529210000|2025-01-22 07:00:10|185694.6|185564.6|185691.9|185561.9|185698.5|185568.5|185690.7|185560.7|10
1737529220000|2025-01-22 07:00:20|185695.6|185565.6|185697.6|185567.6|185697.7|185567.7|185695.6|185565.6|10
1737529230000|2025-01-22 07:00:30|185697.8|185567.8|185700.3|185570.3|185700.3|185570.3|185697.1|185567.1|10
1737529240000|2025-01-22 07:00:40|185700.4|185570.4|185699.3|185569.3|185700.4|185570.4|185698.9|185568.9|10
1737529250000|2025-01-22 07:00:50|185698.7|185568.7|185698.6|185568.6|185698.9|185568.9|185698.5|185568.5|8
1737529260000|2025-01-22 07:01:00|185698.8|185568.8|185695.6|185565.6|185699|185569|185693.8|185563.8|8
1737529270000|2025-01-22 07:01:10|185695.4|185565.4|185696|185566|185696.1|185566.1|185695.1|185565.1|4
1737529280000|2025-01-22 07:01:20|185696.4|185566.4|185701.4|185571.4|185701.4|185571.4|185690.6|185560.6|11
1737529290000|2025-01-22 07:01:30|185700.9|185570.9|185701.5|185571.5|185701.6|185571.6|185700.9|185570.9|4
1737529300000|2025-01-22 07:01:40|185701.6|185571.6|185701.4|185571.4|185701.7|185571.7|185701.4|185571.4|3
1737529310000|2025-01-22 07:01:50|185700.5|185570.5|185697.6|185567.6|185702.7|185572.7|185697.6|185567.6|6
1737529320000|2025-01-22 07:02:00|185694.4|185564.4|185761.5|185671.5|185795.6|185702.2|185687.2|185564.4|28
1737529330000|2025-01-22 07:02:10|185763.7|185673.7|185749.1|185659.1|185765.7|185675.7|185749.1|185659.1|22
1737529340000|2025-01-22 07:02:20|185745|185655|185756.8|185666.8|185757|185667|185741.4|185651.4|18
1737529350000|2025-01-22 07:02:30|185760.6|185670.6|185773|185683|185776.8|185686.8|185760.6|185670.6|18
1737529360000|2025-01-22 07:02:40|185789|185699|185789.3|185699.3|185800.3|185710.3|185785.4|185695.4|19
1737529370000|2025-01-22 07:02:50|185791.4|185701.4|185795.7|185705.7|185797.2|185707.2|185787.2|185697.2|19
1737529380000|2025-01-22 07:03:00|185795|185705|185702.5|185612.5|185795|185705|185702.3|185612.3|31
1737529390000|2025-01-22 07:03:10|185702.6|185612.6|185714.2|185624.2|185726.2|185636.2|185697|185607|16
1737529400000|2025-01-22 07:03:20|185732.4|185642.4|185738.7|185648.7|185751|185661|185730.5|185640.5|23
1737529410000|2025-01-22 07:03:30|185739.3|185649.3|185738|185648|185741.8|185651.8|185722|185632|17
1737529420000|2025-01-22 07:03:40|185738.6|185648.6|185735.8|185645.8|185746.2|185656.2|185735.8|185645.8|8
1737529430000|2025-01-22 07:03:50|185734.5|185644.5|185735.7|185645.7|185741.9|185651.9|185734.5|185644.5|9
1737529440000|2025-01-22 07:04:00|185736|185646|185741.7|185651.7|185741.7|185651.7|185730.8|185640.8|14
1737529450000|2025-01-22 07:04:10|185739.1|185649.1|185729.5|185639.5|185741.7|185651.7|185729.5|185639.5|7
1737529460000|2025-01-22 07:04:20|185733.1|185643.1|185690.9|185600.9|185733.1|185643.1|185671.9|185581.9|21
1737529470000|2025-01-22 07:04:30|185693.8|185603.8|185693.9|185603.9|185698.2|185608.2|185691.3|185601.3|20
1737529480000|2025-01-22 07:04:40|185694|185604|185710.1|185620.1|185710.3|185620.3|185694|185604|11
1737529490000|2025-01-22 07:04:50|185712.3|185622.3|185717.9|185627.9|185717.9|185627.9|185712.3|185622.3|9
1737529500000|2025-01-22 07:05:00|185717.8|185627.8|185718|185628|185720|185630|185716.4|185626.4|12
1737529510000|2025-01-22 07:05:10|185747.9|185657.9|185809|185719|185815.3|185725.3|185735.1|185645.1|31
1737529520000|2025-01-22 07:05:20|185807.6|185717.6|185800.8|185710.8|185812.2|185722.2|185798.6|185708.6|14
1737529530000|2025-01-22 07:05:30|185800.7|185710.7|185799.2|185709.2|185801.5|185711.5|185797.4|185707.4|14
1737529540000|2025-01-22 07:05:40|185795.6|185705.6|185789.1|185699.1|185796.7|185706.7|185784.8|185694.8|12
1737529550000|2025-01-22 07:05:50|185788.7|185698.7|185753|185663|185793.1|185703.1|185753|185663|23
1737529560000|2025-01-22 07:06:00|185756.6|185666.6|185731.3|185641.3|185757.3|185667.3|185727.6|185637.6|21
1737529570000|2025-01-22 07:06:10|185730.9|185640.9|185709.5|185619.5|185734|185644|185708.6|185618.6|23
1737529580000|2025-01-22 07:06:20|185711.8|185621.8|185712.7|185622.7|185712.8|185622.8|185707.2|185617.2|19
1737529590000|2025-01-22 07:06:30|185713.9|185623.9|185717.6|185627.6|185717.6|185627.6|185710.6|185620.6|16
1737529600000|2025-01-22 07:06:40|185717.1|185627.1|185748.2|185658.2|185748.3|185658.3|185717.1|185627.1|16
1737529610000|2025-01-22 07:06:50|185748.3|185658.3|185762.1|185672.1|185764.6|185674.6|185748.3|185658.3|13
1737529620000|2025-01-22 07:07:00|185760.1|185670.1|185756.3|185666.3|185762.7|185672.7|185753.5|185663.5|19
1737529630000|2025-01-22 07:07:10|185757.1|185667.1|185755.5|185665.5|185757.1|185667.1|185751.5|185661.5|16
1737529640000|2025-01-22 07:07:20|185755.4|185665.4|185757.6|185667.6|185757.6|185667.6|185755.4|185665.4|14
1737529650000|2025-01-22 07:07:30|185758.3|185668.3|185750.6|185660.6|185760.4|185670.4|185746.2|185656.2|26
1737529660000|2025-01-22 07:07:40|185750.5|185660.5|185726.2|185636.2|185751.1|185661.1|185721.1|185631.1|16
1737529670000|2025-01-22 07:07:50|185725.7|185635.7|185740|185650|185740|185650|185725.7|185635.7|17
1737529680000|2025-01-22 07:08:00|185741.2|185651.2|185742.5|185652.5|185743.5|185653.5|185724.9|185634.9|20
1737529690000|2025-01-22 07:08:10|185745.1|185655.1|185743.4|185653.4|185745.1|185655.1|185740.3|185650.3|19
1737529700000|2025-01-22 07:08:20|185741.1|185651.1|185724.6|185634.6|185741.1|185651.1|185721.7|185631.7|18
1737529710000|2025-01-22 07:08:30|185724.9|185634.9|185723.4|185633.4|185725.7|185635.7|185716.2|185626.2|18
1737529720000|2025-01-22 07:08:40|185723.6|185633.6|185698.3|185608.3|185726.6|185636.6|185695.8|185605.8|21
1737529730000|2025-01-22 07:08:50|185694.7|185604.7|185670.6|185580.6|185694.8|185604.8|185668.1|185578.1|11
1737529740000|2025-01-22 07:09:00|185668.6|185578.6|185664.8|185574.8|185671.2|185581.2|185647|185557|22
1737529750000|2025-01-22 07:09:10|185664.7|185574.7|185669.9|185579.9|185669.9|185579.9|185663|185573|19
1737529760000|2025-01-22 07:09:20|185669.7|185579.7|185647.2|185557.2|185669.9|185579.9|185647.2|185557.2|19
1737529770000|2025-01-22 07:09:30|185643.1|185553.1|185623.3|185533.3|185643.1|185553.1|185614.9|185524.9|21
1737529780000|2025-01-22 07:09:40|185624.3|185534.3|185594.8|185504.8|185628.8|185538.8|185594.8|185504.8|18
1737529790000|2025-01-22 07:09:50|185596.2|185506.2|185591.6|185501.6|185596.2|185506.2|185573.5|185483.5|20
1737529800000|2025-01-22 07:10:00|185592.3|185502.3|185600.4|185510.4|185602|185512|185592.3|185502.3|18
1737529810000|2025-01-22 07:10:10|185600.6|185510.6|185603.7|185513.7|185603.9|185513.9|185600.3|185510.3|19
1737529820000|2025-01-22 07:10:20|185603.5|185513.5|185592.9|185502.9|185603.7|185513.7|185591.1|185501.1|8
1737529830000|2025-01-22 07:10:30|185592.1|185502.1|185588.1|185498.1|185592.1|185502.1|185587.5|185497.5|8
1737529840000|2025-01-22 07:10:40|185587|185497|185520|185430|185587.2|185497.2|185478.3|185388.3|33
1737529850000|2025-01-22 07:10:50|185526.5|185436.5|185513.8|185423.8|185535|185445|185513.8|185423.8|19
1737529860000|2025-01-22 07:11:00|185515.2|185425.2|185468.9|185378.9|185518.7|185428.7|185468.9|185378.9|26
1737529870000|2025-01-22 07:11:10|185470.1|185380.1|185460.6|185370.6|185470.5|185380.5|185459.9|185369.9|17
1737529880000|2025-01-22 07:11:20|185462.5|185372.5|185483.8|185393.8|185491|185401|185462.5|185372.5|18
1737529890000|2025-01-22 07:11:30|185484.8|185394.8|185515.1|185425.1|185515.2|185425.2|185484.8|185394.8|13
1737529900000|2025-01-22 07:11:40|185515.2|185425.2|185513.8|185423.8|185526.2|185436.2|185513.8|185423.8|13
1737529910000|2025-01-22 07:11:50|185514.1|185424.1|185574|185484|185574|185484|185514.1|185424.1|16
1737529920000|2025-01-22 07:12:00|185574.5|185484.5|185560.6|185470.6|185579.1|185489.1|185558.8|185468.8|14
1737529930000|2025-01-22 07:12:10|185562.6|185472.6|185575.5|185485.5|185575.5|185485.5|185562.6|185472.6|8
1737529940000|2025-01-22 07:12:20|185576.2|185486.2|185651.9|185561.9|185651.9|185561.9|185576|185486|28
1737529950000|2025-01-22 07:12:30|185652|185562|185652|185562|185652|185562|185651.7|185561.7|3
1737529960000|2025-01-22 07:12:40|185652.1|185562.1|185653.4|185563.4|185653.4|185563.4|185651.9|185561.9|12
1737529970000|2025-01-22 07:12:50|185653.6|185563.6|185678|185588|185679.4|185589.4|185653.6|185563.6|24
1737529980000|2025-01-22 07:13:00|185676.3|185586.3|185685.8|185595.8|185685.8|185595.8|185674.3|185584.3|12
1737529990000|2025-01-22 07:13:10|185685.7|185595.7|185648|185558|185685.7|185595.7|185627.5|185537.5|21
1737530000000|2025-01-22 07:13:20|185650.2|185560.2|185653.7|185563.7|185655.2|185565.2|185648.7|185558.7|17
1737530010000|2025-01-22 07:13:30|185653.4|185563.4|185602.5|185512.5|185653.4|185563.4|185582.9|185492.9|15
1737530020000|2025-01-22 07:13:40|185601.7|185511.7|185596.1|185506.1|185601.7|185511.7|185593.2|185503.2|12
1737530030000|2025-01-22 07:13:50|185593.9|185503.9|185592|185502|185593.9|185503.9|185584.8|185494.8|10
1737530040000|2025-01-22 07:14:00|185591.6|185501.6|185615.8|185525.8|185628|185538|185591.6|185501.6|17
1737530050000|2025-01-22 07:14:10|185616.7|185526.7|185665.4|185575.4|185667.1|185577.1|185616.6|185526.6|17
1737530060000|2025-01-22 07:14:20|185666.3|185576.3|185714.4|185624.4|185715.3|185625.3|185665.9|185575.9|25
1737530070000|2025-01-22 07:14:30|185715.1|185625.1|185702.4|185612.4|185715.1|185625.1|185698.9|185608.9|9
1737530080000|2025-01-22 07:14:40|185702.3|185612.3|185690.5|185600.5|185705.7|185615.7|185678.1|185588.1|14
1737530090000|2025-01-22 07:14:50|185703.9|185613.9|185704.7|185614.7|185707.9|185617.9|185698.9|185608.9|17
1737530100000|2025-01-22 07:15:00|185707|185617|185725.6|185635.6|185738.3|185648.3|185707|185617|28
1737530110000|2025-01-22 07:15:10|185725.5|185635.5|185733.3|185643.3|185733.3|185643.3|185725.1|185635.1|15
1737530120000|2025-01-22 07:15:20|185728.6|185638.6|185749.1|185659.1|185752.4|185662.4|185728.6|185638.6|13
1737530130000|2025-01-22 07:15:30|185749.7|185659.7|185761.7|185631.7|185761.7|185667.9|185732.9|185629.4|24
1737530140000|2025-01-22 07:15:40|185762.4|185632.4|185750.7|185620.7|185766.1|185636.1|185748.2|185618.2|17
1737530150000|2025-01-22 07:15:50|185747.8|185617.8|185756.1|185626.1|185756.8|185626.8|185747.5|185617.5|20
1737530160000|2025-01-22 07:16:00|185758.1|185628.1|185767.9|185637.9|185774.6|185644.6|185755.4|185625.4|17
1737530170000|2025-01-22 07:16:10|185769.1|185639.1|185769.5|185639.5|185773|185643|185766.6|185636.6|13
1737530180000|2025-01-22 07:16:20|185769.4|185639.4|185731.4|185641.4|185772.9|185649|185728.8|185638.8|15
1737530190000|2025-01-22 07:16:30|185730.1|185640.1|185727.4|185637.4|185731.2|185641.2|185727.4|185637.4|4
1737530200000|2025-01-22 07:16:40|185722.7|185632.7|185722.1|185632.1|185724.5|185634.5|185708.1|185618.1|11
1737530210000|2025-01-22 07:16:50|185720.2|185630.2|185721.6|185631.6|185721.6|185631.6|185718.7|185628.7|7
1737530220000|2025-01-22 07:17:00|185719.4|185629.4|185651.8|185561.8|185719.4|185629.4|185645.9|185555.9|14
1737530230000|2025-01-22 07:17:10|185633|185543|185602.3|185512.3|185633|185543|185600.2|185510.2|31
1737530240000|2025-01-22 07:17:20|185601.6|185511.6|185578.8|185488.8|185602.4|185512.4|185576|185486|17
1737530250000|2025-01-22 07:17:30|185578.6|185488.6|185508.9|185418.9|185578.7|185488.7|185507.3|185417.3|21
1737530260000|2025-01-22 07:17:40|185505.5|185415.5|185521.9|185431.9|185527.9|185437.9|185505.5|185415.5|23
1737530270000|2025-01-22 07:17:50|185521.8|185431.8|185524|185434|185531.5|185441.5|185520.6|185430.6|15
1737530280000|2025-01-22 07:18:00|185523.1|185433.1|185524.5|185434.5|185532.8|185442.8|185522.5|185432.5|21
1737530290000|2025-01-22 07:18:10|185523.9|185433.9|185524.1|185434.1|185527|185437|185521.5|185431.5|15
1737530300000|2025-01-22 07:18:20|185524.2|185434.2|185509.9|185419.9|185524.4|185434.4|185507.2|185417.2|21
1737530310000|2025-01-22 07:18:30|185506.7|185416.7|185504.7|185414.7|185509.1|185419.1|185504.7|185414.7|13
1737530320000|2025-01-22 07:18:40|185509.5|185419.5|185487.6|185397.6|185523|185433|185482.3|185392.3|27
1737530330000|2025-01-22 07:18:50|185490.6|185400.6|185478.7|185388.7|185490.6|185400.6|185470.1|185380.1|18
1737530340000|2025-01-22 07:19:00|185478.5|185388.5|185476.1|185386.1|185482.2|185392.2|185471.8|185381.8|17
1737530350000|2025-01-22 07:19:10|185473.9|185383.9|185510.2|185380.2|185510.6|185399.7|185473.4|185379.5|16
1737530360000|2025-01-22 07:19:20|185509.4|185379.4|185504.1|185414.1|185511.3|185417|185491.9|185375.6|19
1737530370000|2025-01-22 07:19:30|185506.3|185416.3|185497.9|185407.9|185506.5|185416.5|185494.2|185404.2|18
1737530380000|2025-01-22 07:19:40|185486.6|185396.6|185475.2|185385.2|185486.6|185396.6|185470.6|185380.6|27
1737530390000|2025-01-22 07:19:50|185476.7|185386.7|185476.8|185386.8|185479.9|185389.9|185455|185365|21
1737530400000|2025-01-22 07:20:00|185471.9|185381.9|185453.7|185363.7|185479.5|185389.5|185420.8|185330.8|20
1737530410000|2025-01-22 07:20:10|185458.3|185368.3|185472.1|185382.1|185485.2|185395.2|185447.3|185357.3|28
1737530420000|2025-01-22 07:20:20|185471.5|185381.5|185440.1|185350.1|185480.3|185390.3|185438.2|185348.2|19
1737530430000|2025-01-22 07:20:30|185440.3|185350.3|185411.3|185281.3|185471.3|185381.3|185411.3|185281.3|28
1737530440000|2025-01-22 07:20:40|185411|185281|185385.7|185295.7|185411.5|185296|185385.7|185271.7|19
1737530450000|2025-01-22 07:20:50|185385.8|185295.8|185340.2|185210.2|185400.9|185295.8|185336.9|185206.9|26
1737530460000|2025-01-22 07:21:00|185340.1|185210.1|185268|185178|185340.4|185215.9|185258.9|185168.9|29
1737530470000|2025-01-22 07:21:10|185267.9|185177.9|185269.6|185179.6|185291.6|185201.6|185267.5|185177.5|14
1737530480000|2025-01-22 07:21:20|185269.5|185179.5|185304.2|185214.2|185304.2|185214.2|185266.6|185176.6|25
1737530490000|2025-01-22 07:21:30|185304.1|185214.1|185305.3|185175.3|185314.7|185214.1|185304.1|185175.3|17
1737530500000|2025-01-22 07:21:40|185305.4|185175.4|185286.5|185156.5|185308.1|185180.8|185263.3|185155.9|14
1737530510000|2025-01-22 07:21:50|185285.6|185155.6|185300|185170|185328.3|185221.5|185285.6|185155.6|19
1737530520000|2025-01-22 07:22:00|185295.3|185165.3|185330|185200|185332.1|185202.1|185295.3|185165.3|28
1737530530000|2025-01-22 07:22:10|185329.9|185199.9|185357.8|185267.8|185359.4|185269.4|185323.1|185196.9|23
1737530540000|2025-01-22 07:22:20|185358.5|185268.5|185358.2|185268.2|185361|185271|185339.3|185249.3|20
1737530550000|2025-01-22 07:22:30|185358.5|185268.5|185340.8|185250.8|185358.5|185268.5|185338.2|185248.2|14
1737530560000|2025-01-22 07:22:40|185341.4|185251.4|185358.4|185268.4|185358.4|185268.4|185327.6|185237.6|22
1737530570000|2025-01-22 07:22:50|185358.2|185268.2|185349.5|185259.5|185361.6|185271.6|185349.4|185259.4|13
1737530580000|2025-01-22 07:23:00|185349.2|185259.2|185336.3|185246.3|185349.6|185259.6|185330.5|185240.5|11
1737530590000|2025-01-22 07:23:10|185336.4|185246.4|185342.6|185252.6|185344.1|185254.1|185336.4|185246.4|14
1737530600000|2025-01-22 07:23:20|185342.4|185252.4|185349.4|185259.4|185349.4|185259.4|185342.4|185252.4|12
1737530610000|2025-01-22 07:23:30|185349.6|185259.6|185350.4|185260.4|185360.8|185270.8|185349.6|185259.6|12
1737530620000|2025-01-22 07:23:40|185348.5|185258.5|185345.1|185255.1|185348.5|185258.5|185341.6|185251.6|9
1737530630000|2025-01-22 07:23:50|185344.7|185254.7|185347.5|185257.5|185361.3|185271.3|185344.7|185254.7|14
1737530640000|2025-01-22 07:24:00|185347.8|185257.8|185357.7|185267.7|185357.9|185267.9|185347.8|185257.8|13
1737530650000|2025-01-22 07:24:10|185358|185268|185362|185272|185362|185272|185358|185268|10
1737530660000|2025-01-22 07:24:20|185362.2|185272.2|185358.6|185268.6|185362.2|185272.2|185348.1|185258.1|19
1737530670000|2025-01-22 07:24:30|185360.5|185270.5|185368.3|185278.3|185368.3|185278.3|185360.5|185270.5|12
1737530680000|2025-01-22 07:24:40|185368.6|185278.6|185419.6|185329.6|185420.4|185330.4|185368.6|185278.6|22
1737530690000|2025-01-22 07:24:50|185417.9|185327.9|185412.4|185322.4|185420.5|185330.5|185409.4|185319.4|10
1737530700000|2025-01-22 07:25:00|185413|185323|185403.7|185313.7|185479.7|185389.7|185403.7|185313.7|26
1737530710000|2025-01-22 07:25:10|185405.1|185315.1|185367.8|185277.8|185405.1|185315.1|185366.2|185276.2|19
1737530720000|2025-01-22 07:25:20|185367.4|185277.4|185370.9|185280.9|185374.4|185284.4|185366.8|185276.8|13
1737530730000|2025-01-22 07:25:30|185371.1|185281.1|185391|185301|185393.7|185303.7|185368.4|185278.4|14
1737530740000|2025-01-22 07:25:40|185389.1|185299.1|185386.8|185296.8|185391.3|185301.3|185385.7|185295.7|12
1737530750000|2025-01-22 07:25:50|185389|185299|185403.9|185313.9|185408.1|185318.1|185389|185299|25
1737530760000|2025-01-22 07:26:00|185402.5|185312.5|185376.5|185286.5|185402.5|185312.5|185376.5|185286.5|17
1737530770000|2025-01-22 07:26:10|185376.4|185286.4|185372.3|185282.3|185376.4|185286.4|185364|185274|20
1737530780000|2025-01-22 07:26:20|185371.8|185281.8|185370.8|185280.8|185373.3|185283.3|185370.8|185280.8|8
1737530790000|2025-01-22 07:26:30|185371.7|185281.7|185364.9|185274.9|185373.9|185283.9|185362.4|185272.4|20
1737530800000|2025-01-22 07:26:40|185365|185275|185362.2|185272.2|185365.8|185275.8|185356.2|185266.2|10
1737530810000|2025-01-22 07:26:50|185359.8|185269.8|185361.8|185271.8|185362|185272|185359|185269|9
1737530820000|2025-01-22 07:27:00|185361.5|185271.5|185358.4|185268.4|185366.1|185276.1|185344.4|185254.4|14
1737530830000|2025-01-22 07:27:10|185358|185268|185360.7|185270.7|185364.7|185274.7|185357.9|185267.9|12
1737530840000|2025-01-22 07:27:20|185360.8|185270.8|185359.5|185269.5|185360.8|185270.8|185351.8|185261.8|12
1737530850000|2025-01-22 07:27:30|185361.6|185271.6|185363.9|185273.9|185369.4|185279.4|185361.6|185271.6|11
1737530860000|2025-01-22 07:27:40|185364.1|185274.1|185363.7|185273.7|185364.1|185274.1|185363.7|185273.7|2
1737530870000|2025-01-22 07:27:50|185361.1|185271.1|185359.9|185269.9|185361.8|185271.8|185345.7|185255.7|12
1737530880000|2025-01-22 07:28:00|185361.8|185271.8|185353.6|185263.6|185361.8|185271.8|185350|185260|12
1737530890000|2025-01-22 07:28:10|185353.5|185263.5|185361.8|185271.8|185361.8|185271.8|185350.8|185260.8|11
1737530900000|2025-01-22 07:28:20|185364|185274|185354.2|185264.2|185364.9|185274.9|185353|185263|17
1737530910000|2025-01-22 07:28:30|185354|185264|185298|185208|185354.2|185264.2|185284.1|185194.1|13
1737530920000|2025-01-22 07:28:40|185297.8|185207.8|185297.8|185207.8|185307|185217|185294.9|185204.9|23
1737530930000|2025-01-22 07:28:50|185301.9|185211.9|185303.2|185213.2|185307.6|185217.6|185301.1|185211.1|19
1737530940000|2025-01-22 07:29:00|185303.3|185213.3|185311.2|185221.2|185311.2|185221.2|185303.3|185213.3|6
1737530950000|2025-01-22 07:29:10|185308.8|185218.8|185321|185231|185321|185231|185308.8|185218.8|13
1737530960000|2025-01-22 07:29:20|185321.4|185231.4|185308.9|185218.9|185323|185233|185308.3|185218.3|19
1737530970000|2025-01-22 07:29:30|185308.5|185218.5|185289.8|185199.8|185308.5|185218.5|185277.2|185187.2|17
1737530980000|2025-01-22 07:29:40|185285.6|185195.6|185281.5|185191.5|185289.4|185199.4|185280.8|185190.8|13
1737530990000|2025-01-22 07:29:50|185280.1|185190.1|185281.9|185191.9|185283|185193|185280.1|185190.1|10
1737531000000|2025-01-22 07:30:00|185284.5|185194.5|185243.9|185113.9|185287.5|185197.5|185202.9|185112.9|18
1737531010000|2025-01-22 07:30:10|185258.8|185128.8|185274.5|185184.5|185299.9|185192.9|185245.8|185128.8|30
1737531020000|2025-01-22 07:30:20|185277.5|185187.5|185276.5|185186.5|185284.6|185194.6|185272.4|185182.4|33
1737531030000|2025-01-22 07:30:30|185274.1|185184.1|185202|185112|185274.1|185184.1|185202|185112|34
1737531040000|2025-01-22 07:30:40|185202.8|185112.8|185202.2|185112.2|185210.8|185120.8|185199.9|185109.9|20
1737531050000|2025-01-22 07:30:50|185203.2|185113.2|185216.9|185126.9|185220.6|185130.6|185201.9|185111.9|19
1737531060000|2025-01-22 07:31:00|185216.4|185126.4|185247|185117|185247.4|185137.7|185209.5|185099.1|30
1737531070000|2025-01-22 07:31:10|185246.4|185116.4|185235.1|185105.1|185246.4|185135.7|185218.4|185103.6|18
1737531080000|2025-01-22 07:31:20|185235|185105|185225.7|185095.7|185235|185105|185221.8|185091.8|21
1737531090000|2025-01-22 07:31:30|185223.2|185093.2|185261.8|185131.8|185268.2|185159|185222.9|185092.9|38
1737531100000|2025-01-22 07:31:40|185263.9|185133.9|185224.9|185094.9|185264.2|185134.2|185212.7|185082.7|28
1737531110000|2025-01-22 07:31:50|185218.7|185088.7|185191.8|185101.8|185224.5|185117.6|185190.5|185088.5|26
1737531120000|2025-01-22 07:32:00|185192|185102|185206.8|185116.8|185206.8|185116.8|185157.1|185067.1|29
1737531130000|2025-01-22 07:32:10|185206.9|185116.9|185210.8|185120.8|185218.5|185128.5|185204|185114|21
1737531140000|2025-01-22 07:32:20|185217.2|185127.2|185212|185122|185217.2|185127.2|185209.4|185119.4|16
1737531150000|2025-01-22 07:32:30|185212.2|185122.2|185234.5|185144.5|185234.5|185144.5|185210|185120|15
1737531160000|2025-01-22 07:32:40|185236.6|185146.6|185234.5|185144.5|185237.5|185147.5|185232.2|185142.2|14
1737531170000|2025-01-22 07:32:50|185234.7|185144.7|185233.4|185143.4|185237.3|185147.3|185230.9|185140.9|10
1737531180000|2025-01-22 07:33:00|185231.5|185141.5|185238.1|185148.1|185238.1|185148.1|185229.4|185139.4|16
1737531190000|2025-01-22 07:33:10|185240|185150|185281|185191|185284.4|185194.4|185240|185150|22
1737531200000|2025-01-22 07:33:20|185280.6|185190.6|185278.5|185188.5|185293.2|185203.2|185278.5|185188.5|15
1737531210000|2025-01-22 07:33:30|185277.8|185187.8|185287.9|185197.9|185291.5|185201.5|185272.3|185182.3|22
1737531220000|2025-01-22 07:33:40|185288|185198|185283.2|185193.2|185288.8|185198.8|185282.5|185192.5|12
1737531230000|2025-01-22 07:33:50|185283.4|185193.4|185278.4|185188.4|185283.5|185193.5|185278.4|185188.4|5
1737531240000|2025-01-22 07:34:00|185278.6|185188.6|185289.3|185199.3|185289.3|185199.3|185278.6|185188.6|14
1737531250000|2025-01-22 07:34:10|185322.6|185232.6|185287.3|185197.3|185322.8|185232.8|185286.1|185196.1|24
1737531260000|2025-01-22 07:34:20|185288.7|185198.7|185241.2|185151.2|185289.7|185199.7|185240.1|185150.1|19
1737531270000|2025-01-22 07:34:30|185243.9|185153.9|185268.8|185178.8|185270|185180|185242.8|185152.8|13
1737531280000|2025-01-22 07:34:40|185268.7|185178.7|185226.3|185136.3|185275|185185|185224.7|185134.7|20
1737531290000|2025-01-22 07:34:50|185222.4|185132.4|185223.7|185133.7|185224.4|185134.4|185219.1|185129.1|15
1737531300000|2025-01-22 07:35:00|185220.7|185130.7|185221|185131|185225.1|185135.1|185220.1|185130.1|15
1737531310000|2025-01-22 07:35:10|185220.3|185130.3|185225.3|185135.3|185227.4|185137.4|185220.3|185130.3|16
1737531320000|2025-01-22 07:35:20|185225.5|185135.5|185262.8|185172.8|185268.4|185178.4|185225.4|185135.4|16
1737531330000|2025-01-22 07:35:30|185266.2|185176.2|185262.5|185172.5|185266.2|185176.2|185250.7|185160.7|13
1737531340000|2025-01-22 07:35:40|185264.9|185174.9|185249|185159|185267.4|185177.4|185242.7|185152.7|12
1737531350000|2025-01-22 07:35:50|185248.8|185158.8|185233.8|185143.8|185248.8|185158.8|185233.8|185143.8|7
1737531360000|2025-01-22 07:36:00|185239.3|185149.3|185223.6|185133.6|185239.3|185149.3|185223.6|185133.6|18
1737531370000|2025-01-22 07:36:10|185223|185133|185231.6|185141.6|185238.9|185148.9|185222.5|185132.5|15
1737531380000|2025-01-22 07:36:20|185235|185145|185225.6|185135.6|185235|185145|185225.6|185135.6|11
1737531390000|2025-01-22 07:36:30|185225.5|185135.5|185225.5|185135.5|185225.5|185135.5|185225.5|185135.5|1
1737531400000|2025-01-22 07:36:40|185225.4|185135.4|185225.5|185135.5|185225.7|185135.7|185225.4|185135.4|6
1737531410000|2025-01-22 07:36:50|185230.8|185140.8|185225.3|185135.3|185233.3|185143.3|185225.1|185135.1|7
1737531420000|2025-01-22 07:37:00|185231|185141|185251.4|185161.4|185253.6|185163.6|185231|185141|13
1737531430000|2025-01-22 07:37:10|185251.3|185161.3|185243.1|185153.1|185251.3|185161.3|185242.9|185152.9|9
1737531440000|2025-01-22 07:37:20|185243.2|185153.2|185257.1|185167.1|185257.1|185167.1|185223.4|185133.4|23
1737531450000|2025-01-22 07:37:30|185261.1|185171.1|185231.9|185141.9|185267.3|185177.3|185230.3|185140.3|24
1737531460000|2025-01-22 07:37:40|185232.1|185142.1|185173.5|185083.5|185234.5|185144.5|185172|185082|20
1737531470000|2025-01-22 07:37:50|185175.9|185085.9|185178.2|185088.2|185179.8|185089.8|185174.9|185084.9|16
1737531480000|2025-01-22 07:38:00|185176.7|185086.7|185174.4|185084.4|185177.4|185087.4|185169.2|185079.2|18
1737531490000|2025-01-22 07:38:10|185174.2|185084.2|185172.5|185082.5|185178.2|185088.2|185132.7|185042.7|29
1737531500000|2025-01-22 07:38:20|185170.9|185080.9|185173.8|185083.8|185174.2|185084.2|185170.9|185080.9|13
1737531510000|2025-01-22 07:38:30|185173.7|185083.7|185175.1|185085.1|185175.3|185085.3|185171.3|185081.3|13
1737531520000|2025-01-22 07:38:40|185175.2|185085.2|185204.7|185114.7|185204.7|185114.7|185175.2|185085.2|25
1737531530000|2025-01-22 07:38:50|185204.5|185114.5|185208.1|185118.1|185208.1|185118.1|185204.5|185114.5|14
1737531540000|2025-01-22 07:39:00|185205.9|185115.9|185227.9|185137.9|185240.8|185150.8|185203|185113|17
1737531550000|2025-01-22 07:39:10|185227.8|185137.8|185237.1|185147.1|185240.4|185150.4|185226.7|185136.7|15
1737531560000|2025-01-22 07:39:20|185235.1|185145.1|185242.5|185152.5|185247.3|185157.3|185235.1|185145.1|16
1737531570000|2025-01-22 07:39:30|185242.8|185152.8|185237.7|185147.7|185242.8|185152.8|185236.1|185146.1|12
1737531580000|2025-01-22 07:39:40|185237.1|185147.1|185330|185240|185330|185240|185233.2|185143.2|20
1737531590000|2025-01-22 07:39:50|185329.6|185239.6|185342.1|185252.1|185342.1|185252.1|185321.9|185231.9|14
1737531600000|2025-01-22 07:40:00|185344.9|185254.9|185327.1|185237.1|185344.9|185254.9|185327.1|185237.1|22
1737531610000|2025-01-22 07:40:10|185327.8|185237.8|185314|185224|185327.8|185237.8|185310.5|185220.5|14
1737531620000|2025-01-22 07:40:20|185315.5|185225.5|185323.2|185233.2|185328.4|185238.4|185315.5|185225.5|19
1737531630000|2025-01-22 07:40:30|185323.6|185233.6|185322.7|185232.7|185326.4|185236.4|185322.5|185232.5|15
1737531640000|2025-01-22 07:40:40|185322.6|185232.6|185354|185264|185356.4|185266.4|185322.5|185232.5|25
1737531650000|2025-01-22 07:40:50|185353.8|185263.8|185380.6|185290.6|185389.7|185299.7|185353.8|185263.8|27
1737531660000|2025-01-22 07:41:00|185380.5|185290.5|185382.6|185292.6|185386.3|185296.3|185380.4|185290.4|20
1737531670000|2025-01-22 07:41:10|185381.3|185291.3|185383.1|185293.1|185386.4|185296.4|185378.6|185288.6|17
1737531680000|2025-01-22 07:41:20|185382.9|185292.9|185381.5|185291.5|185383.9|185293.9|185378.3|185288.3|12
1737531690000|2025-01-22 07:41:30|185383.2|185293.2|185386|185296|185386.1|185296.1|185382.7|185292.7|12
1737531700000|2025-01-22 07:41:40|185386.1|185296.1|185388.1|185298.1|185388.1|185298.1|185385.6|185295.6|8
1737531710000|2025-01-22 07:41:50|185386.1|185296.1|185389.4|185299.4|185389.4|185299.4|185386.1|185296.1|3
1737531720000|2025-01-22 07:42:00|185389|185299|185367.6|185277.6|185389|185299|185364|185274|8
1737531730000|2025-01-22 07:42:10|185367.8|185277.8|185382.9|185292.9|185382.9|185292.9|185366.2|185276.2|14
1737531740000|2025-01-22 07:42:20|185384.8|185294.8|185372.9|185282.9|185397.9|185307.9|185369.8|185279.8|24
1737531750000|2025-01-22 07:42:30|185368.9|185278.9|185368.6|185278.6|185368.9|185278.9|185355.1|185265.1|13
1737531760000|2025-01-22 07:42:40|185368.7|185278.7|185369.4|185279.4|185369.7|185279.7|185368.6|185278.6|7
1737531770000|2025-01-22 07:42:50|185369.5|185279.5|185340.3|185250.3|185369.5|185279.5|185336.8|185246.8|9
1737531780000|2025-01-22 07:43:00|185341.6|185251.6|185344|185254|185344.3|185254.3|185341.6|185251.6|6
1737531790000|2025-01-22 07:43:10|185340.6|185250.6|185341.3|185251.3|185342|185252|185340.4|185250.4|8
1737531800000|2025-01-22 07:43:20|185341.6|185251.6|185342.5|185252.5|185358.1|185268.1|185341.6|185251.6|12
1737531810000|2025-01-22 07:43:30|185343.3|185253.3|185341|185251|185345.3|185255.3|185339.6|185249.6|8
1737531820000|2025-01-22 07:43:40|185342.5|185252.5|185340.5|185250.5|185342.8|185252.8|185340.4|185250.4|10
1737531830000|2025-01-22 07:43:50|185338|185248|185336.3|185246.3|185338|185248|185332|185242|7
1737531840000|2025-01-22 07:44:00|185335.1|185245.1|185332.6|185242.6|185335.8|185245.8|185332.6|185242.6|8
1737531850000|2025-01-22 07:44:10|185334.6|185244.6|185340.3|185250.3|185340.3|185250.3|185334.2|185244.2|10
1737531860000|2025-01-22 07:44:20|185338.9|185248.9|185346.6|185256.6|185351|185261|185336.2|185246.2|17
1737531870000|2025-01-22 07:44:30|185346.7|185256.7|185347.6|185257.6|185347.6|185257.6|185346.7|185256.7|5
1737531880000|2025-01-22 07:44:40|185345.4|185255.4|185346.1|185256.1|185347.4|185257.4|185343.8|185253.8|9
1737531890000|2025-01-22 07:44:50|185346.3|185256.3|185387.3|185297.3|185392.4|185302.4|185346.3|185256.3|16
1737531900000|2025-01-22 07:45:00|185387.2|185297.2|185384.6|185294.6|185392.5|185302.5|185384.6|185294.6|15
1737531910000|2025-01-22 07:45:10|185384.8|185294.8|185393.1|185303.1|185393.1|185303.1|185384.6|185294.6|14
1737531920000|2025-01-22 07:45:20|185393.4|185303.4|185401.5|185311.5|185403.3|185313.3|185393.4|185303.4|18
1737531930000|2025-01-22 07:45:30|185401.8|185311.8|185429.4|185339.4|185429.4|185339.4|185401.8|185311.8|13
1737531940000|2025-01-22 07:45:40|185429.2|185339.2|185402.6|185312.6|185432|185342|185402.6|185312.6|20
1737531950000|2025-01-22 07:45:50|185402.3|185312.3|185431.8|185341.8|185435.9|185345.9|185398.8|185308.8|22
1737531960000|2025-01-22 07:46:00|185430.1|185340.1|185426.7|185336.7|185430.1|185340.1|185423.9|185333.9|9
1737531970000|2025-01-22 07:46:10|185428|185338|185422.8|185332.8|185431|185341|185421.5|185331.5|22
1737531980000|2025-01-22 07:46:20|185424.2|185334.2|185443.2|185353.2|185443.2|185353.2|185424.2|185334.2|7
1737531990000|2025-01-22 07:46:30|185443.4|185353.4|185454.5|185364.5|185460.5|185370.5|185442|185352|14
1737532000000|2025-01-22 07:46:40|185453.2|185363.2|185448.4|185358.4|185453.2|185363.2|185448.4|185358.4|6
1737532010000|2025-01-22 07:46:50|185449.4|185359.4|185448.4|185358.4|185449.4|185359.4|185448.4|185358.4|2
1737532020000|2025-01-22 07:47:00|185449.2|185359.2|185536.6|185446.6|185536.6|185446.6|185448.6|185358.6|20
1737532030000|2025-01-22 07:47:10|185533.3|185443.3|185519.1|185429.1|185533.3|185443.3|185519.1|185429.1|13
1737532040000|2025-01-22 07:47:20|185519|185429|185519.8|185429.8|185523.3|185433.3|185519|185429|17
1737532050000|2025-01-22 07:47:30|185519.9|185429.9|185520.1|185430.1|185521|185431|185518.3|185428.3|12
1737532060000|2025-01-22 07:47:40|185520.3|185430.3|185520.3|185430.3|185520.3|185430.3|185519.7|185429.7|7
1737532070000|2025-01-22 07:47:50|185520.4|185430.4|185524.3|185434.3|185524.3|185434.3|185520.3|185430.3|7
1737532080000|2025-01-22 07:48:00|185524.4|185434.4|185530.6|185440.6|185530.6|185440.6|185524.3|185434.3|4
1737532090000|2025-01-22 07:48:10|185528.9|185438.9|185507.6|185417.6|185529.3|185439.3|185507.6|185417.6|15
1737532100000|2025-01-22 07:48:20|185509.9|185419.9|185495.4|185405.4|185509.9|185419.9|185484.7|185394.7|14
1737532110000|2025-01-22 07:48:30|185492.7|185402.7|185484.7|185394.7|185492.7|185402.7|185484.6|185394.6|12
1737532120000|2025-01-22 07:48:40|185484.8|185394.8|185489.8|185399.8|185490.2|185400.2|185484.8|185394.8|15
1737532130000|2025-01-22 07:48:50|185489.6|185399.6|185491.2|185401.2|185497.3|185407.3|185483.8|185393.8|16
1737532140000|2025-01-22 07:49:00|185495.4|185405.4|185490.8|185400.8|185495.7|185405.7|185488.4|185398.4|16
1737532150000|2025-01-22 07:49:10|185491|185401|185490.9|185400.9|185491.3|185401.3|185490.6|185400.6|6
1737532160000|2025-01-22 07:49:20|185491|185401|185451.9|185361.9|185496|185406|185450.3|185360.3|22
1737532170000|2025-01-22 07:49:30|185450.7|185360.7|185425.7|185335.7|185450.7|185360.7|185425.7|185335.7|10
1737532180000|2025-01-22 07:49:40|185427.9|185337.9|185427.3|185337.3|185427.9|185337.9|185425.2|185335.2|7
1737532190000|2025-01-22 07:49:50|185426.7|185336.7|185472.2|185382.2|185479.3|185389.3|185426.7|185336.7|15
1737532200000|2025-01-22 07:50:00|185472.4|185382.4|185469.7|185379.7|185474.3|185384.3|185469.7|185379.7|8
1737532210000|2025-01-22 07:50:10|185477.5|185387.5|185483.4|185393.4|185483.7|185393.7|185477.3|185387.3|13
1737532220000|2025-01-22 07:50:20|185483.1|185393.1|185487.9|185397.9|185488.4|185398.4|185482.5|185392.5|12
1737532230000|2025-01-22 07:50:30|185486.3|185396.3|185486|185396|185488.8|185398.8|185485.2|185395.2|11
1737532240000|2025-01-22 07:50:40|185483.7|185393.7|185483.2|185393.2|185486.8|185396.8|185483.2|185393.2|12
1737532250000|2025-01-22 07:50:50|185479|185389|185505|185415|185518.4|185423.3|185479|185379.5|23
1737532260000|2025-01-22 07:51:00|185504.8|185414.8|185504.2|185414.2|185505.8|185415.8|185501.4|185411.4|19
1737532270000|2025-01-22 07:51:10|185504|185414|185573|185443|185579.2|185475.6|185504|185414|17
1737532280000|2025-01-22 07:51:20|185572.6|185442.6|185553.4|185463.4|185580.5|185471.1|185552.5|185442.6|18
1737532290000|2025-01-22 07:51:30|185566|185476|185570.4|185480.4|185570.4|185480.4|185546.7|185456.7|19
1737532300000|2025-01-22 07:51:40|185572.9|185482.9|185575.1|185485.1|185578.7|185488.7|185571.8|185481.8|13
1737532310000|2025-01-22 07:51:50|185575.5|185485.5|185570.2|185480.2|185582.3|185492.3|185570.2|185480.2|8
1737532320000|2025-01-22 07:52:00|185566.6|185476.6|185534.1|185444.1|185566.7|185476.7|185533.9|185443.9|19
1737532330000|2025-01-22 07:52:10|185537.5|185447.5|185539.6|185449.6|185540.1|185450.1|185534.9|185444.9|22
1737532340000|2025-01-22 07:52:20|185539.9|185449.9|185551.3|185421.3|185561.8|185456.1|185539.6|185421.1|21
1737532350000|2025-01-22 07:52:30|185554|185424|185545.2|185415.2|185556.6|185426.6|185545.2|185415.2|19
1737532360000|2025-01-22 07:52:40|185544.8|185414.8|185546.5|185416.5|185548.7|185418.7|185544.8|185414.8|11
1737532370000|2025-01-22 07:52:50|185523.2|185433.2|185531.4|185441.4|185531.4|185441.4|185518.3|185428.3|9
1737532380000|2025-01-22 07:53:00|185531.7|185441.7|185550.5|185460.5|185551.8|185461.8|185531.1|185441.1|12
1737532390000|2025-01-22 07:53:10|185550.6|185460.6|185566.7|185476.7|185566.7|185476.7|185550.6|185460.6|14
1737532400000|2025-01-22 07:53:20|185567|185477|185570.9|185480.9|185572.5|185482.5|185566.2|185476.2|14
1737532410000|2025-01-22 07:53:30|185570.8|185480.8|185581.9|185491.9|185581.9|185491.9|185570.7|185480.7|17
1737532420000|2025-01-22 07:53:40|185582|185492|185577|185487|185582|185492|185570|185480|21
1737532430000|2025-01-22 07:53:50|185579.7|185489.7|185568.7|185478.7|185579.7|185489.7|185567.1|185477.1|15
1737532440000|2025-01-22 07:54:00|185569.2|185479.2|185577.5|185487.5|185577.5|185487.5|185566.6|185476.6|13
1737532450000|2025-01-22 07:54:10|185577.3|185487.3|185577.8|185487.8|185577.8|185487.8|185576.1|185486.1|7
1737532460000|2025-01-22 07:54:20|185577.5|185487.5|185586|185496|185586.5|185496.5|185576.9|185486.9|8
1737532470000|2025-01-22 07:54:30|185585|185495|185584.9|185494.9|185585|185495|185584.9|185494.9|2
1737532480000|2025-01-22 07:54:40|185587.5|185497.5|185585.2|185495.2|185587.5|185497.5|185585.1|185495.1|4
1737532490000|2025-01-22 07:54:50|185585.9|185495.9|185585.9|185495.9|185585.9|185495.9|185585.9|185495.9|1
1737532500000|2025-01-22 07:55:00|185585.5|185495.5|185585.9|185495.9|185586.2|185496.2|185585.4|185495.4|5
1737532510000|2025-01-22 07:55:10|185585.7|185495.7|185602.7|185512.7|185642.3|185552.3|185585.6|185495.6|21
1737532520000|2025-01-22 07:55:20|185598.4|185508.4|185598.6|185508.6|185629.5|185539.5|185597.2|185507.2|25
1737532530000|2025-01-22 07:55:30|185599.8|185509.8|185599.3|185509.3|185600.2|185510.2|185596|185506|19
1737532540000|2025-01-22 07:55:40|185596.1|185506.1|185605|185515|185605|185515|185594.7|185504.7|23
1737532550000|2025-01-22 07:55:50|185602.4|185512.4|185631.7|185541.7|185638.4|185548.4|185602.4|185512.4|30
1737532560000|2025-01-22 07:56:00|185632.7|185542.7|185632.2|185542.2|185632.7|185542.7|185632.1|185542.1|4
1737532570000|2025-01-22 07:56:10|185632.3|185542.3|185633.3|185543.3|185633.6|185543.6|185632|185542|5
1737532580000|2025-01-22 07:56:20|185631.7|185541.7|185632.6|185542.6|185633.4|185543.4|185630.9|185540.9|8
1737532590000|2025-01-22 07:56:30|185634.1|185544.1|185634.6|185544.6|185635.3|185545.3|185634.1|185544.1|3
1737532600000|2025-01-22 07:56:40|185637.2|185547.2|185651.5|185561.5|185658.2|185568.2|185637.2|185547.2|28
1737532610000|2025-01-22 07:56:50|185651.9|185561.9|185651.9|185561.9|185660.8|185570.8|185645.7|185555.7|20
1737532620000|2025-01-22 07:57:00|185656.2|185566.2|185662.2|185572.2|185665.8|185575.8|185656.1|185566.1|30
1737532630000|2025-01-22 07:57:10|185662.4|185572.4|185653.1|185563.1|185665.5|185575.5|185652.4|185562.4|31
1737532640000|2025-01-22 07:57:20|185653.5|185563.5|185653.2|185563.2|185653.9|185563.9|185651.6|185561.6|21
1737532650000|2025-01-22 07:57:30|185654|185564|185658.4|185568.4|185658.4|185568.4|185649.9|185559.9|30
1737532660000|2025-01-22 07:57:40|185658.6|185568.6|185656.3|185566.3|185659.2|185569.2|185652.1|185562.1|35
1737532670000|2025-01-22 07:57:50|185659.9|185569.9|185658.4|185568.4|185663.8|185573.8|185654.1|185564.1|33
1737532680000|2025-01-22 07:58:00|185652.4|185562.4|185667.3|185537.3|185669.1|185562.4|185652.4|185536.6|15
1737532690000|2025-01-22 07:58:10|185667.4|185537.4|185666.7|185536.7|185668.3|185538.3|185666|185536|15
1737532700000|2025-01-22 07:58:20|185666.9|185536.9|185667.1|185537.1|185667.1|185537.1|185666.1|185536.1|10
1737532710000|2025-01-22 07:58:30|185665.7|185535.7|185662.8|185532.8|185665.7|185535.7|185662.8|185532.8|9
1737532720000|2025-01-22 07:58:40|185662.6|185532.6|185663.9|185533.9|185667.4|185537.4|185662.6|185532.6|6
1737532730000|2025-01-22 07:58:50|185663.8|185533.8|185668.1|185538.1|185668.1|185538.1|185663.8|185533.8|6
1737532740000|2025-01-22 07:59:00|185667.7|185537.7|185669.9|185539.9|185676.1|185546.1|185667.7|185537.7|10
1737532750000|2025-01-22 07:59:10|185668|185538|185671.2|185541.2|185677.8|185547.8|185668|185538|13
1737532760000|2025-01-22 07:59:20|185671.5|185541.5|185667.8|185537.8|185674|185544|185667.8|185537.8|11
1737532770000|2025-01-22 07:59:30|185662.5|185532.5|185664.7|185534.7|185665|185535|185657|185527|23
1737532780000|2025-01-22 07:59:40|185664.6|185534.6|185697.3|185495|185697.3|185543.9|185637.8|185495|22
1737532790000|2025-01-22 07:59:50|185691.7|185489.3|185713.9|185371.9|185713.9|185490.7|185683|185371.9|26
1737532800000|2025-01-22 08:00:00|185714.9|185372.9|185718.5|185376.5|185718.5|185376.5|185713.5|185371.5|12
1737532810000|2025-01-22 08:00:10|185716.3|185378.7|185706.3|185487.8|185717.7|185488.4|185671.1|185377.4|19
1737532820000|2025-01-22 08:00:20|185706.1|185487.2|185720.9|185590.9|185762.1|185590.9|185657.9|185487.2|17
1737532830000|2025-01-22 08:00:30|185721.6|185591.6|185773.1|185643.1|185783.4|185653.4|185721.6|185591.6|24
1737532840000|2025-01-22 08:00:40|185771.6|185641.6|185779.8|185649.8|185779.8|185649.8|185770.2|185640.2|17
1737532850000|2025-01-22 08:00:50|185779.3|185649.3|185799.4|185669.4|185799.4|185669.4|185776.4|185646.4|19
1737532860000|2025-01-22 08:01:00|185799.5|185669.5|185800.1|185670.1|185809.9|185679.9|185799.2|185669.2|23
1737532870000|2025-01-22 08:01:10|185801.3|185671.3|185791.1|185661.1|185805.1|185675.1|185787.7|185657.7|31
1737532880000|2025-01-22 08:01:20|185743.5|185613.5|185697.3|185567.3|185743.5|185613.5|185694.7|185564.7|23
1737532890000|2025-01-22 08:01:30|185696.7|185566.7|185708.2|185578.2|185711|185581|185696.7|185566.7|30
1737532900000|2025-01-22 08:01:40|185712.5|185582.5|185705.1|185575.1|185719.5|185589.5|185701.9|185571.9|26
1737532910000|2025-01-22 08:01:50|185704.4|185574.4|185693|185563|185706.4|185576.4|185689.4|185559.4|28
1737532920000|2025-01-22 08:02:00|185690.3|185560.3|185687.5|185557.5|185696.4|185566.4|185685.2|185555.2|26
1737532930000|2025-01-22 08:02:10|185682.8|185552.8|185631.6|185501.6|185682.8|185552.8|185631.6|185501.6|29
1737532940000|2025-01-22 08:02:20|185633.6|185503.6|185615.3|185485.3|185635.2|185505.2|185611.3|185481.3|31
1737532950000|2025-01-22 08:02:30|185618.2|185488.2|185618.7|185488.7|185622.2|185492.2|185617|185487|22
1737532960000|2025-01-22 08:02:40|185620.7|185490.7|185614.5|185484.5|185623.1|185493.1|185608.4|185478.4|29
1737532970000|2025-01-22 08:02:50|185614.2|185484.2|185603.6|185473.6|185616.4|185486.4|185603.6|185473.6|27
1737532980000|2025-01-22 08:03:00|185602.6|185472.6|185487.6|185357.6|185602.6|185472.6|185472.3|185342.3|29
1737532990000|2025-01-22 08:03:10|185490.7|185360.7|185508.9|185378.9|185514|185384|185490.7|185360.7|16
1737533000000|2025-01-22 08:03:20|185508|185378|185504.6|185374.6|185508.2|185378.2|185504.6|185374.6|9
1737533010000|2025-01-22 08:03:30|185502.3|185372.3|185506.2|185376.2|185506.2|185376.2|185502.3|185372.3|4
1737533020000|2025-01-22 08:03:40|185507.4|185377.4|185509.7|185379.7|185512.2|185382.2|185507.4|185377.4|21
1737533030000|2025-01-22 08:03:50|185509.1|185379.1|185495.1|185365.1|185510.7|185380.7|185495.1|185365.1|19
1737533040000|2025-01-22 08:04:00|185501.6|185371.6|185494.5|185364.5|185502.7|185372.7|185494.3|185364.3|9
1737533050000|2025-01-22 08:04:10|185494.8|185364.8|185408.7|185318.7|185494.8|185364.8|185406.4|185316.4|19
1737533060000|2025-01-22 08:04:20|185413.6|185323.6|185373.8|185243.8|185430.2|185340.2|185370.4|185240.4|32
1737533070000|2025-01-22 08:04:30|185372.3|185242.3|185369.9|185279.9|185372.4|185279.9|185317.7|185220.3|22
1737533080000|2025-01-22 08:04:40|185369.8|185279.8|185385.5|185255.5|185390.1|185282.6|185369.8|185254.7|12
1737533090000|2025-01-22 08:04:50|185389.7|185259.7|185442.2|185312.2|185442.4|185326.6|185389.7|185259.7|23
1737533100000|2025-01-22 08:05:00|185442.5|185312.5|185429.9|185339.9|185443.2|185339.9|185422.1|185307.8|18
1737533110000|2025-01-22 08:05:10|185425.9|185335.9|185467.6|185377.6|185467.6|185377.6|185424.6|185334.6|20
1737533120000|2025-01-22 08:05:20|185469.2|185379.2|185502.4|185412.4|185508.6|185418.6|185469.2|185379.2|27
1737533130000|2025-01-22 08:05:30|185502.6|185412.6|185475.1|185385.1|185503.8|185413.8|185475.1|185385.1|15
1737533140000|2025-01-22 08:05:40|185469.6|185379.6|185485.2|185395.2|185485.2|185395.2|185468.2|185378.2|25
1737533150000|2025-01-22 08:05:50|185485.9|185395.9|185486.4|185396.4|185492.2|185402.2|185484.7|185394.7|10
1737533160000|2025-01-22 08:06:00|185485.7|185395.7|185487.6|185397.6|185489.6|185399.6|185485.7|185395.7|6
1737533170000|2025-01-22 08:06:10|185490.7|185400.7|185425|185335|185490.7|185400.7|185408.3|185318.3|23
1737533180000|2025-01-22 08:06:20|185424.6|185334.6|185411.4|185321.4|185425|185335|185411.4|185321.4|13
1737533190000|2025-01-22 08:06:30|185411.3|185321.3|185414.5|185324.5|185414.5|185324.5|185411.1|185321.1|9
1737533200000|2025-01-22 08:06:40|185414.3|185324.3|185403.6|185313.6|185414.3|185324.3|185403.6|185313.6|16
1737533210000|2025-01-22 08:06:50|185402.6|185312.6|185405.4|185315.4|185406|185316|185402.6|185312.6|10
1737533220000|2025-01-22 08:07:00|185409|185319|185389.2|185299.2|185409|185319|185389.2|185299.2|21
1737533230000|2025-01-22 08:07:10|185391.5|185301.5|185391.2|185301.2|185397.7|185307.7|185391.2|185301.2|19
1737533240000|2025-01-22 08:07:20|185390.7|185300.7|185381.4|185291.4|185390.7|185300.7|185378.5|185288.5|20
1737533250000|2025-01-22 08:07:30|185381.3|185291.3|185359.9|185269.9|185381.3|185291.3|185359.9|185269.9|23
1737533260000|2025-01-22 08:07:40|185356.3|185266.3|185333.2|185243.2|185365.4|185275.4|185328.6|185238.6|25
1737533270000|2025-01-22 08:07:50|185335.9|185245.9|185321.2|185231.2|185338.1|185248.1|185316.1|185226.1|27
1737533280000|2025-01-22 08:08:00|185319|185229|185307.1|185217.1|185329.5|185239.5|185307.1|185217.1|25
1737533290000|2025-01-22 08:08:10|185307.4|185217.4|185303.6|185213.6|185311.5|185221.5|185303.6|185213.6|17
1737533300000|2025-01-22 08:08:20|185303.2|185213.2|185309.9|185219.9|185312.6|185222.6|185303.2|185213.2|14
1737533310000|2025-01-22 08:08:30|185314.9|185224.9|185315.7|185225.7|185323.7|185233.7|185312.8|185222.8|21
1737533320000|2025-01-22 08:08:40|185307.6|185217.6|185304.8|185214.8|185308.9|185218.9|185301.9|185211.9|21
1737533330000|2025-01-22 08:08:50|185307.7|185217.7|185318.7|185228.7|185321.6|185231.6|185307.2|185217.2|16
1737533340000|2025-01-22 08:09:00|185318.5|185228.5|185341.8|185251.8|185351.9|185261.9|185310.4|185220.4|21
1737533350000|2025-01-22 08:09:10|185340.9|185250.9|185340|185250|185340.9|185250.9|185334.1|185244.1|20
1737533360000|2025-01-22 08:09:20|185339.8|185249.8|185343|185253|185343|185253|185339.8|185249.8|5
1737533370000|2025-01-22 08:09:30|185342.9|185252.9|185314.9|185224.9|185342.9|185252.9|185303.2|185213.2|16
1737533380000|2025-01-22 08:09:40|185315|185225|185312.2|185222.2|185318.1|185228.1|185309.7|185219.7|12
1737533390000|2025-01-22 08:09:50|185313.7|185223.7|185308.8|185218.8|185329.9|185239.9|185301.2|185211.2|14
1737533400000|2025-01-22 08:10:00|185312.7|185222.7|185299.1|185209.1|185316.6|185226.6|185299.1|185209.1|20
1737533410000|2025-01-22 08:10:10|185305.8|185215.8|185319.5|185229.5|185319.5|185229.5|185301.7|185211.7|22
1737533420000|2025-01-22 08:10:20|185319.7|185229.7|185306.1|185216.1|185326.8|185236.8|185306.1|185216.1|17
1737533430000|2025-01-22 08:10:30|185305.7|185215.7|185314.1|185224.1|185318.1|185228.1|185303.6|185213.6|24
1737533440000|2025-01-22 08:10:40|185318.5|185228.5|185318.8|185228.8|185324.2|185234.2|185318.5|185228.5|15
1737533450000|2025-01-22 08:10:50|185318.4|185228.4|185313.2|185223.2|185319|185229|185311.1|185221.1|12
1737533460000|2025-01-22 08:11:00|185313.6|185223.6|185294.9|185204.9|185315.2|185225.2|185294.9|185204.9|15
1737533470000|2025-01-22 08:11:10|185297.4|185207.4|185289.6|185199.6|185297.8|185207.8|185289.6|185199.6|18
1737533480000|2025-01-22 08:11:20|185255.1|185165.1|185207.4|185117.4|185261.2|185171.2|185207.2|185117.2|35
1737533490000|2025-01-22 08:11:30|185207.2|185117.2|185214.7|185124.7|185234.2|185144.2|185168.5|185078.5|25
1737533500000|2025-01-22 08:11:40|185209|185119|185215.8|185125.8|185215.8|185125.8|185205.7|185115.7|23
1737533510000|2025-01-22 08:11:50|185215.7|185125.7|185216.2|185126.2|185216.5|185126.5|185213.6|185123.6|11
1737533520000|2025-01-22 08:12:00|185216.6|185126.6|185179.6|185089.6|185216.9|185126.9|185178.7|185088.7|22
1737533530000|2025-01-22 08:12:10|185179.7|185089.7|185200.4|185110.4|185217.6|185127.6|185179.7|185089.7|21
1737533540000|2025-01-22 08:12:20|185199|185109|185208.7|185118.7|185209.8|185119.8|185198.9|185108.9|20
1737533550000|2025-01-22 08:12:30|185204.7|185114.7|185222.6|185132.6|185239.1|185149.1|185201.3|185111.3|19
1737533560000|2025-01-22 08:12:40|185220.1|185130.1|185234.2|185144.2|185241.8|185151.8|185218.4|185128.4|21
1737533570000|2025-01-22 08:12:50|185227.4|185137.4|185260.8|185170.8|185260.8|185170.8|185227.4|185137.4|22
1737533580000|2025-01-22 08:13:00|185261.1|185171.1|185248.1|185158.1|185262.3|185172.3|185248.1|185158.1|20
1737533590000|2025-01-22 08:13:10|185248.3|185158.3|185250.7|185160.7|185259.6|185169.6|185248.3|185158.3|15
1737533600000|2025-01-22 08:13:20|185249.9|185159.9|185242.2|185152.2|185249.9|185159.9|185238.1|185148.1|25
1737533610000|2025-01-22 08:13:30|185243.6|185153.6|185240.8|185150.8|185244|185154|185240.4|185150.4|16
1737533620000|2025-01-22 08:13:40|185240.4|185150.4|185234.2|185144.2|185240.8|185150.8|185230.5|185140.5|16
1737533630000|2025-01-22 08:13:50|185231.4|185141.4|185233.3|185143.3|185233.3|185143.3|185220.2|185130.2|18
1737533640000|2025-01-22 08:14:00|185233.1|185143.1|185237.1|185147.1|185241|185151|185226.2|185136.2|26
1737533650000|2025-01-22 08:14:10|185238.6|185148.6|185293.7|185203.7|185294.2|185204.2|185238.6|185148.6|24
1737533660000|2025-01-22 08:14:20|185290.9|185200.9|185267|185177|185293.9|185203.9|185264.2|185174.2|25
1737533670000|2025-01-22 08:14:30|185266.6|185176.6|185256.4|185166.4|185266.6|185176.6|185256.4|185166.4|7
1737533680000|2025-01-22 08:14:40|185257.8|185167.8|185251.1|185161.1|185257.8|185167.8|185248.1|185158.1|11
1737533690000|2025-01-22 08:14:50|185249|185159|185245.2|185155.2|185249.8|185159.8|185245.2|185155.2|17
1737533700000|2025-01-22 08:15:00|185245.3|185155.3|185246.6|185156.6|185246.6|185156.6|185233.8|185143.8|16
1737533710000|2025-01-22 08:15:10|185243.5|185153.5|185221.4|185131.4|185243.5|185153.5|185197.6|185107.6|22
1737533720000|2025-01-22 08:15:20|185221.2|185131.2|185250.9|185160.9|185252.9|185162.9|185216.9|185126.9|25
1737533730000|2025-01-22 08:15:30|185252.4|185162.4|185244|185154|185256.3|185166.3|185239.9|185149.9|20
1737533740000|2025-01-22 08:15:40|185242.1|185152.1|185221.6|185131.6|185242.1|185152.1|185220.4|185130.4|24
1737533750000|2025-01-22 08:15:50|185221.1|185131.1|185236.7|185146.7|185240|185150|185216.1|185126.1|22
1737533760000|2025-01-22 08:16:00|185238.3|185148.3|185245.3|185155.3|185246.5|185156.5|185237.3|185147.3|15
1737533770000|2025-01-22 08:16:10|185245.2|185155.2|185243.7|185153.7|185254.9|185164.9|185241.9|185151.9|20
1737533780000|2025-01-22 08:16:20|185241|185151|185224.4|185134.4|185241|185151|185224.1|185134.1|28
1737533790000|2025-01-22 08:16:30|185224.6|185134.6|185247.1|185157.1|185251.8|185161.8|185224.6|185134.6|19
1737533800000|2025-01-22 08:16:40|185244.7|185154.7|185277.2|185187.2|185280.9|185190.9|185242.9|185152.9|26
1737533810000|2025-01-22 08:16:50|185277.3|185187.3|185289.2|185199.2|185291|185201|185268.9|185178.9|19
1737533820000|2025-01-22 08:17:00|185293.6|185203.6|185302.1|185212.1|185313.8|185223.8|185293.6|185203.6|15
1737533830000|2025-01-22 08:17:10|185303.1|185213.1|185314.4|185224.4|185317|185227|185303.1|185213.1|10
1737533840000|2025-01-22 08:17:20|185316.9|185226.9|185312.2|185222.2|185316.9|185226.9|185310|185220|11
1737533850000|2025-01-22 08:17:30|185314.3|185224.3|185314.4|185224.4|185314.4|185224.4|185314.3|185224.3|2
1737533860000|2025-01-22 08:17:40|185316.6|185226.6|185314.1|185224.1|185316.7|185226.7|185311.5|185221.5|12
1737533870000|2025-01-22 08:17:50|185314.4|185224.4|185314.4|185224.4|185314.5|185224.5|185313.4|185223.4|8
1737533880000|2025-01-22 08:18:00|185315|185225|185317.4|185227.4|185318.2|185228.2|185314.2|185224.2|9
1737533890000|2025-01-22 08:18:10|185317.8|185227.8|185314|185224|185318|185228|185311.6|185221.6|9
1737533900000|2025-01-22 08:18:20|185314.8|185224.8|185378.8|185288.8|185402.8|185312.8|185314.3|185224.3|25
1737533910000|2025-01-22 08:18:30|185375.2|185285.2|185378.3|185288.3|185378.3|185288.3|185353.8|185263.8|21
1737533920000|2025-01-22 08:18:40|185379.5|185289.5|185379.1|185289.1|185384.1|185294.1|185375.8|185285.8|24
1737533930000|2025-01-22 08:18:50|185381.3|185291.3|185382.9|185292.9|185382.9|185292.9|185373.5|185283.5|29
1737533940000|2025-01-22 08:19:00|185379.1|185289.1|185374.2|185284.2|185390.7|185300.7|185374.2|185284.2|26
1737533950000|2025-01-22 08:19:10|185372.5|185282.5|185323.8|185233.8|185374|185284|185322.8|185232.8|22
1737533960000|2025-01-22 08:19:20|185326.9|185236.9|185310.3|185220.3|185328.2|185238.2|185293.3|185203.3|26
1737533970000|2025-01-22 08:19:30|185310.6|185220.6|185304.9|185214.9|185311.3|185221.3|185304.6|185214.6|10
1737533980000|2025-01-22 08:19:40|185305.1|185215.1|185299.4|185209.4|185308.6|185218.6|185299.4|185209.4|19
1737533990000|2025-01-22 08:19:50|185291.8|185201.8|185304.2|185214.2|185327|185237|185291.8|185201.8|16
1737534000000|2025-01-22 08:20:00|185301|185211|185292.8|185202.8|185303.1|185213.1|185292.8|185202.8|30
1737534010000|2025-01-22 08:20:10|185292.3|185202.3|185296.7|185206.7|185296.8|185206.8|185292.3|185202.3|18
1737534020000|2025-01-22 08:20:20|185296.8|185206.8|185319.5|185229.5|185321.5|185231.5|185296.6|185206.6|23
1737534030000|2025-01-22 08:20:30|185320|185230|185322.6|185232.6|185323.3|185233.3|185319.1|185229.1|14
1737534040000|2025-01-22 08:20:40|185322.7|185232.7|185316.2|185226.2|185323|185233|185312.1|185222.1|23
1737534050000|2025-01-22 08:20:50|185315.3|185225.3|185310|185220|185315.3|185225.3|185303.7|185213.7|17
1737534060000|2025-01-22 08:21:00|185308.2|185218.2|185329.7|185239.7|185329.7|185239.7|185308.2|185218.2|22
1737534070000|2025-01-22 08:21:10|185327.5|185237.5|185359.1|185269.1|185359.1|185269.1|185327.5|185237.5|16
1737534080000|2025-01-22 08:21:20|185359.3|185269.3|185384|185294|185384|185294|185359.3|185269.3|17
1737534090000|2025-01-22 08:21:30|185385.3|185295.3|185381.2|185291.2|185387|185297|185381.1|185291.1|21
1737534100000|2025-01-22 08:21:40|185380.4|185290.4|185381.5|185291.5|185382.4|185292.4|185378.7|185288.7|16
1737534110000|2025-01-22 08:21:50|185381.8|185291.8|185376.5|185286.5|185386.6|185296.6|185371.8|185281.8|27
1737534120000|2025-01-22 08:22:00|185377|185287|185380.8|185290.8|185380.8|185290.8|185371.5|185281.5|18
1737534130000|2025-01-22 08:22:10|185379.2|185289.2|185380.9|185290.9|185387.6|185297.6|185379|185289|16
1737534140000|2025-01-22 08:22:20|185390.4|185300.4|185392.2|185302.2|185425|185335|185390.4|185300.4|23
1737534150000|2025-01-22 08:22:30|185392.3|185302.3|185391.6|185301.6|185395.2|185305.2|185387.6|185297.6|15
1737534160000|2025-01-22 08:22:40|185391.8|185301.8|185391.8|185301.8|185393.9|185303.9|185390.7|185300.7|20
1737534170000|2025-01-22 08:22:50|185391.3|185301.3|185382.3|185292.3|185391.3|185301.3|185380|185290|17
1737534180000|2025-01-22 08:23:00|185382.4|185292.4|185390.6|185300.6|185393.4|185303.4|185382.4|185292.4|19
1737534190000|2025-01-22 08:23:10|185380.1|185290.1|185385.9|185295.9|185385.9|185295.9|185378.9|185288.9|18
1737534200000|2025-01-22 08:23:20|185385.5|185295.5|185384.8|185294.8|185385.6|185295.6|185380.2|185290.2|24
1737534210000|2025-01-22 08:23:30|185385|185295|185404.5|185314.5|185404.9|185314.9|185385|185295|26
1737534220000|2025-01-22 08:23:40|185408|185318|185407.4|185317.4|185408.9|185318.9|185404|185314|14
1737534230000|2025-01-22 08:23:50|185407|185317|185404.5|185314.5|185408.2|185318.2|185404.5|185314.5|10
1737534240000|2025-01-22 08:24:00|185396.1|185306.1|185405.5|185315.5|185412.4|185322.4|185396.1|185306.1|23
1737534250000|2025-01-22 08:24:10|185405.2|185315.2|185410|185320|185411.5|185321.5|185402.4|185312.4|23
1737534260000|2025-01-22 08:24:20|185410.1|185320.1|185416.2|185326.2|185422|185332|185410.1|185320.1|23
1737534270000|2025-01-22 08:24:30|185415.5|185325.5|185415.7|185325.7|185417.1|185327.1|185410.5|185320.5|16
1737534280000|2025-01-22 08:24:40|185414.1|185324.1|185406|185316|185414.6|185324.6|185399.7|185309.7|23
1737534290000|2025-01-22 08:24:50|185406.2|185316.2|185412.6|185322.6|185413.7|185323.7|185405.2|185315.2|20
1737534300000|2025-01-22 08:25:00|185411.4|185321.4|185422.9|185292.9|185425|185321.5|185408.7|185289.5|27
1737534310000|2025-01-22 08:25:10|185422.7|185292.7|185439.2|185309.2|185442|185312|185422.5|185292.5|24
1737534320000|2025-01-22 08:25:20|185439.4|185309.4|185464.3|185334.3|185466.5|185336.5|185439.4|185309.4|10
1737534330000|2025-01-22 08:25:30|185467.5|185337.5|185482|185352|185482|185352|185466.8|185336.8|13
1737534340000|2025-01-22 08:25:40|185483.4|185353.4|185520.9|185430.9|185521.4|185431.4|185479.8|185349.8|19
1737534350000|2025-01-22 08:25:50|185521.3|185431.3|185509.9|185419.9|185521.7|185431.7|185509.9|185419.9|19
1737534360000|2025-01-22 08:26:00|185510.4|185420.4|185497.5|185407.5|185510.4|185420.4|185497.5|185407.5|18
1737534370000|2025-01-22 08:26:10|185497.6|185407.6|185506.1|185416.1|185510.3|185420.3|185491.1|185401.1|12
1737534380000|2025-01-22 08:26:20|185505.8|185415.8|185499.8|185409.8|185505.8|185415.8|185495.5|185405.5|16
1737534390000|2025-01-22 08:26:30|185499.7|185409.7|185444.3|185354.3|185499.7|185409.7|185439.2|185349.2|24
1737534400000|2025-01-22 08:26:40|185443.6|185353.6|185426.7|185296.7|185447.3|185353.6|185426.2|185296.2|19
1737534410000|2025-01-22 08:26:50|185426.5|185296.5|185387.9|185297.9|185426.5|185300.9|185387.9|185284.6|15
1737534420000|2025-01-22 08:27:00|185389.8|185299.8|185388.9|185298.9|185393|185303|185384.4|185294.4|26
1737534430000|2025-01-22 08:27:10|185388.4|185298.4|185371.1|185281.1|185394.8|185304.8|185371.1|185281.1|20
1737534440000|2025-01-22 08:27:20|185395.8|185305.8|185395.5|185305.5|185397.8|185307.8|185389.7|185299.7|23
1737534450000|2025-01-22 08:27:30|185394.7|185304.7|185399.7|185309.7|185400.5|185310.5|185393|185303|23
1737534460000|2025-01-22 08:27:40|185397.1|185307.1|185428.2|185338.2|185428.2|185338.2|185393.1|185303.1|21
1737534470000|2025-01-22 08:27:50|185430|185340|185438.8|185348.8|185441.6|185351.6|185427.2|185337.2|15
1737534480000|2025-01-22 08:28:00|185440|185350|185439.3|185349.3|185440.3|185350.3|185438.4|185348.4|15
1737534490000|2025-01-22 08:28:10|185439.4|185349.4|185441.5|185351.5|185444.7|185354.7|185439.4|185349.4|15
1737534500000|2025-01-22 08:28:20|185438.7|185348.7|185427.8|185337.8|185438.8|185348.8|185426.4|185336.4|18
1737534510000|2025-01-22 08:28:30|185428.1|185338.1|185399.2|185309.2|185428.1|185338.1|185396.2|185306.2|24
1737534520000|2025-01-22 08:28:40|185399|185309|185394.8|185304.8|185399|185309|185393.7|185303.7|18
1737534530000|2025-01-22 08:28:50|185395.1|185305.1|185406.8|185316.8|185407|185317|185395.1|185305.1|14
1737534540000|2025-01-22 08:29:00|185401.3|185311.3|185376.5|185286.5|185401.3|185311.3|185372.1|185282.1|24
1737534550000|2025-01-22 08:29:10|185376.9|185286.9|185379.1|185289.1|185381.6|185291.6|185376.4|185286.4|16
1737534560000|2025-01-22 08:29:20|185381|185291|185385.5|185295.5|185386.8|185296.8|185376.9|185286.9|20
1737534570000|2025-01-22 08:29:30|185384.1|185294.1|185411.4|185321.4|185411.4|185321.4|185383.6|185293.6|25
1737534580000|2025-01-22 08:29:40|185410.2|185320.2|185414.6|185324.6|185421.8|185331.8|185410.2|185320.2|23
1737534590000|2025-01-22 08:29:50|185414.7|185324.7|185415.4|185325.4|185421.9|185331.9|185414.1|185324.1|21
1737534600000|2025-01-22 08:30:00|185415.3|185325.3|185405.3|185315.3|185415.3|185325.3|185405.3|185315.3|20
1737534610000|2025-01-22 08:30:10|185403.9|185313.9|185309.8|185219.8|185406.1|185316.1|185308.6|185218.6|30
1737534620000|2025-01-22 08:30:20|185312.6|185222.6|185304|185214|185316.4|185226.4|185289.9|185199.9|34
1737534630000|2025-01-22 08:30:30|185301.8|185211.8|185294|185204|185301.8|185211.8|185285.3|185195.3|29
1737534640000|2025-01-22 08:30:40|185293.8|185203.8|185304.7|185214.7|185304.9|185214.9|185286.2|185196.2|26
1737534650000|2025-01-22 08:30:50|185301.8|185211.8|185289.5|185199.5|185301.8|185211.8|185286.1|185196.1|26
1737534660000|2025-01-22 08:31:00|185293.8|185203.8|185264.4|185174.4|185293.8|185203.8|185253.4|185163.4|38
1737534670000|2025-01-22 08:31:10|185264.3|185174.3|185261.2|185171.2|185264.3|185174.3|185248.6|185158.6|26
1737534680000|2025-01-22 08:31:20|185261.3|185171.3|185280.7|185190.7|185280.9|185190.9|185261.3|185171.3|15
1737534690000|2025-01-22 08:31:30|185277|185187|185248.3|185158.3|185280.4|185190.4|185246.8|185156.8|24
1737534700000|2025-01-22 08:31:40|185248.6|185158.6|185235.5|185145.5|185249|185159|185235.5|185145.5|16
1737534710000|2025-01-22 08:31:50|185235.7|185145.7|185226.8|185136.8|185237.1|185147.1|185226.8|185136.8|21
1737534720000|2025-01-22 08:32:00|185225.8|185135.8|185226.6|185136.6|185226.6|185136.6|185219.3|185129.3|29
1737534730000|2025-01-22 08:32:10|185227.7|185137.7|185239.7|185149.7|185240.7|185150.7|185227.7|185137.7|23
1737534740000|2025-01-22 08:32:20|185241.1|185151.1|185235.4|185145.4|185241.3|185151.3|185232.2|185142.2|20
1737534750000|2025-01-22 08:32:30|185233.4|185143.4|185233.3|185143.3|185237.8|185147.8|185227.7|185137.7|17
1737534760000|2025-01-22 08:32:40|185230.9|185140.9|185228.3|185138.3|185232.3|185142.3|185227.9|185137.9|24
1737534770000|2025-01-22 08:32:50|185226.7|185136.7|185215.8|185125.8|185226.7|185136.7|185213|185123|29
1737534780000|2025-01-22 08:33:00|185209.4|185119.4|185191.1|185101.1|185214.4|185124.4|185178.3|185088.3|33
1737534790000|2025-01-22 08:33:10|185187.7|185097.7|185141.9|185051.9|185187.7|185097.7|185141.9|185051.9|32
1737534800000|2025-01-22 08:33:20|185143.6|185053.6|185153.5|185063.5|185155.1|185065.1|185140.6|185050.6|23
1737534810000|2025-01-22 08:33:30|185151.8|185061.8|185091.5|185001.5|185157.4|185067.4|185091.5|185001.5|29
1737534820000|2025-01-22 08:33:40|185106.9|185016.9|185106.1|185016.1|185120.4|185030.4|185098|185008|27
1737534830000|2025-01-22 08:33:50|185104.6|185014.6|185138.2|185048.2|185144.9|185054.9|185104.6|185014.6|24
1737534840000|2025-01-22 08:34:00|185135.1|185045.1|185146.1|185056.1|185146.1|185056.1|185135.1|185045.1|22
1737534850000|2025-01-22 08:34:10|185147.9|185057.9|185162.6|185072.6|185167.5|185077.5|185147.9|185057.9|28
1737534860000|2025-01-22 08:34:20|185164.4|185074.4|185150.7|185060.7|185164.4|185074.4|185149.7|185059.7|20
1737534870000|2025-01-22 08:34:30|185150.8|185060.8|185163.5|185073.5|185168.6|185078.6|185149.9|185059.9|20
1737534880000|2025-01-22 08:34:40|185164|185074|185161.4|185071.4|185171.1|185081.1|185161.4|185071.4|22
1737534890000|2025-01-22 08:34:50|185162.3|185072.3|185164.9|185074.9|185165.1|185075.1|185162.2|185072.2|14
1737534900000|2025-01-22 08:35:00|185164.7|185074.7|185160.5|185070.5|185171.8|185081.8|185158.4|185068.4|23
1737534910000|2025-01-22 08:35:10|185161.1|185071.1|185149.7|185059.7|185161.4|185071.4|185149.7|185059.7|25
1737534920000|2025-01-22 08:35:20|185139.2|185049.2|185143.9|185053.9|185148|185058|185116.2|185026.2|22
1737534930000|2025-01-22 08:35:30|185144.7|185054.7|185159.5|185069.5|185163.6|185073.6|185142.9|185052.9|26
1737534940000|2025-01-22 08:35:40|185159.3|185069.3|185164.5|185074.5|185165.6|185075.6|185159.3|185069.3|14
1737534950000|2025-01-22 08:35:50|185162.6|185072.6|185165.9|185075.9|185168.5|185078.5|185162.6|185072.6|18
1737534960000|2025-01-22 08:36:00|185165.4|185075.4|185158.1|185068.1|185167.4|185077.4|185158.1|185068.1|24
1737534970000|2025-01-22 08:36:10|185155.6|185065.6|185158.4|185068.4|185165|185075|185145.2|185055.2|24
1737534980000|2025-01-22 08:36:20|185158.3|185068.3|185134|185044|185158.3|185068.3|185121.4|185031.4|18
1737534990000|2025-01-22 08:36:30|185131.8|185041.8|185130.5|185040.5|185132.3|185042.3|185124.2|185034.2|13
1737535000000|2025-01-22 08:36:40|185130.6|185040.6|185074.6|184984.6|185130.6|185040.6|185072.2|184982.2|30
1737535010000|2025-01-22 08:36:50|185074.3|184984.3|185050.7|184960.7|185095.3|185005.3|185047.6|184957.6|40
1737535020000|2025-01-22 08:37:00|185052.1|184962.1|185069.7|184979.7|185073.1|184983.1|185045.7|184955.7|37
1737535030000|2025-01-22 08:37:10|185071.3|184981.3|185007.2|184917.2|185072.5|184982.5|185004.4|184914.4|29
1737535040000|2025-01-22 08:37:20|185001.9|184911.9|184964|184874|185001.9|184911.9|184961.4|184871.4|27
1737535050000|2025-01-22 08:37:30|184963.7|184873.7|184975.2|184885.2|184978.2|184888.2|184963.4|184873.4|18
1737535060000|2025-01-22 08:37:40|184974.6|184884.6|184973.1|184883.1|184985.8|184895.8|184969.8|184879.8|19
1737535070000|2025-01-22 08:37:50|184975|184885|184954.8|184864.8|184979.6|184889.6|184954.8|184864.8|29
1737535080000|2025-01-22 08:38:00|184943.5|184853.5|184965.2|184875.2|184971.3|184881.3|184924.6|184834.6|35
1737535090000|2025-01-22 08:38:10|184958.4|184868.4|184963.4|184873.4|184964.7|184874.7|184953.4|184863.4|26
1737535100000|2025-01-22 08:38:20|184962.7|184872.7|184983.9|184893.9|184984|184894|184951.9|184861.9|32
1737535110000|2025-01-22 08:38:30|184984.1|184894.1|184991.5|184901.5|184992.5|184902.5|184983.4|184893.4|21
1737535120000|2025-01-22 08:38:40|184991.6|184901.6|185024.6|184934.6|185024.6|184934.6|184954.1|184864.1|33
1737535130000|2025-01-22 08:38:50|185022|184932|185028.8|184938.8|185034.5|184944.5|185019.8|184929.8|34
1737535140000|2025-01-22 08:39:00|185029|184939|185010.3|184920.3|185043.3|184953.3|185008.7|184918.7|21
1737535150000|2025-01-22 08:39:10|185010.1|184920.1|184993.8|184903.8|185012.6|184922.6|184989.2|184899.2|16
1737535160000|2025-01-22 08:39:20|184993.5|184903.5|184943.1|184853.1|184995.5|184903.5|184939.6|184849.6|24
1737535170000|2025-01-22 08:39:30|184943.6|184853.6|184943.6|184853.6|184947.8|184857.8|184941.3|184851.3|19
1737535180000|2025-01-22 08:39:40|184945.2|184855.2|184945.8|184855.8|184951.5|184861.5|184940.4|184850.4|28
1737535190000|2025-01-22 08:39:50|184946.2|184856.2|184937.9|184847.9|184949.9|184859.9|184936.1|184846.1|19
1737535200000|2025-01-22 08:40:00|184930.3|184840.3|184908.4|184818.4|184944.1|184854.1|184908.4|184818.4|30
1737535210000|2025-01-22 08:40:10|184887.7|184797.7|184888.2|184798.2|184894.1|184804.1|184884.7|184794.7|25
1737535220000|2025-01-22 08:40:20|184888.3|184798.3|184928.2|184798.2|184941.5|184812.7|184883.4|184793.4|31
1737535230000|2025-01-22 08:40:30|184928.9|184798.9|185000.5|184870.5|185000.9|184870.9|184926.5|184796.5|34
1737535240000|2025-01-22 08:40:40|185004.2|184874.2|184995.1|184865.1|185004.2|184874.2|184995.1|184865.1|23
1737535250000|2025-01-22 08:40:50|184994.9|184864.9|184991.5|184861.5|184994.9|184864.9|184989.4|184859.4|14
1737535260000|2025-01-22 08:41:00|184991.9|184861.9|184991.7|184861.7|184992.9|184862.9|184991.7|184861.7|11
1737535270000|2025-01-22 08:41:10|184992.2|184862.2|185043.1|184913.1|185043.1|184913.1|184989.1|184859.1|17
1737535280000|2025-01-22 08:41:20|185040.1|184910.1|185028.4|184898.4|185047.4|184917.4|185021.8|184891.8|22
1737535290000|2025-01-22 08:41:30|185020.6|184890.6|185017.2|184887.2|185022.2|184892.2|185017.2|184887.2|13
1737535300000|2025-01-22 08:41:40|185016.8|184886.8|185010.1|184880.1|185019.2|184889.2|185000.8|184870.8|21
1737535310000|2025-01-22 08:41:50|185010.2|184880.2|185006.3|184876.3|185013.4|184883.4|185006.3|184876.3|15
1737535320000|2025-01-22 08:42:00|185005.9|184875.9|185043|184913|185043|184913|185005.5|184875.5|24
1737535330000|2025-01-22 08:42:10|185042.9|184912.9|185059.1|184929.1|185059.3|184929.3|185037|184907|23
1737535340000|2025-01-22 08:42:20|185054.9|184924.9|185058.3|184928.3|185059.8|184929.8|185051|184921|25
1737535350000|2025-01-22 08:42:30|185034.8|184904.8|185016.1|184886.1|185034.8|184904.8|185015.5|184885.5|22
1737535360000|2025-01-22 08:42:40|185015.9|184885.9|185018.2|184888.2|185021.1|184891.1|185015.9|184885.9|20
1737535370000|2025-01-22 08:42:50|185018.3|184888.3|185066|184936|185066|184936|185012.2|184882.2|28
1737535380000|2025-01-22 08:43:00|185065.9|184935.9|185054.6|184924.6|185067.2|184937.2|185054.1|184924.1|22
1737535390000|2025-01-22 08:43:10|185052.7|184922.7|185037.7|184947.7|185052.7|184950.1|185037.6|184922.1|15
1737535400000|2025-01-22 08:43:20|185043.1|184953.1|185057.1|184967.1|185057.1|184967.1|185035.4|184945.4|26
1737535410000|2025-01-22 08:43:30|185060.4|184970.4|185109.9|185019.9|185115.6|185025.6|185060.2|184970.2|30
1737535420000|2025-01-22 08:43:40|185108.1|185018.1|185116.3|185026.3|185117.2|185027.2|185102.4|185012.4|25
1737535430000|2025-01-22 08:43:50|185116.5|185026.5|185119.7|185029.7|185122.3|185032.3|185116.5|185026.5|15
1737535440000|2025-01-22 08:44:00|185123.8|185033.8|185113.2|185023.2|185131.1|185041.1|185113.2|185023.2|33
1737535450000|2025-01-22 08:44:10|185113.7|185023.7|185119.8|185029.8|185125.2|185035.2|185113.1|185023.1|17
1737535460000|2025-01-22 08:44:20|185119.9|185029.9|185129.7|185039.7|185129.7|185039.7|185113.2|185023.2|22
1737535470000|2025-01-22 08:44:30|185129.6|185039.6|185119|185029|185138.6|185048.6|185115.9|185025.9|19
1737535480000|2025-01-22 08:44:40|185118.7|185028.7|185135|185005|185144.3|185035.7|185118.7|185005|26
1737535490000|2025-01-22 08:44:50|185135.1|185005.1|185150.5|185020.5|185150.5|185020.5|185133.6|185003.6|15
1737535500000|2025-01-22 08:45:00|185150.8|185020.8|185144.1|185014.1|185150.8|185020.8|185140|185010|21
1737535510000|2025-01-22 08:45:10|185142.3|185012.3|185145.4|185015.4|185148.7|185018.7|185139.6|185009.6|14
1737535520000|2025-01-22 08:45:20|185143.7|185013.7|185124.2|185034.2|185145.7|185042.8|185122.8|185013.1|24
1737535530000|2025-01-22 08:45:30|185124.8|185034.8|185135.8|185045.8|185135.8|185045.8|185124.8|185034.8|18
1737535540000|2025-01-22 08:45:40|185134.6|185044.6|185136.2|185046.2|185140.1|185050.1|185134.6|185044.6|19
1737535550000|2025-01-22 08:45:50|185134|185044|185137.4|185047.4|185137.4|185047.4|185133.9|185043.9|17
1737535560000|2025-01-22 08:46:00|185135.9|185045.9|185125.2|185035.2|185139.6|185049.6|185125.2|185035.2|18
1737535570000|2025-01-22 08:46:10|185125|185035|185123.7|185033.7|185127.4|185037.4|185123.6|185033.6|10
1737535580000|2025-01-22 08:46:20|185123.5|185033.5|185129.4|185039.4|185129.8|185039.8|185121.9|185031.9|16
1737535590000|2025-01-22 08:46:30|185132.3|185042.3|185128.5|185038.5|185134.1|185044.1|185126.8|185036.8|19
1737535600000|2025-01-22 08:46:40|185128.3|185038.3|185142.4|185052.4|185142.5|185052.5|185127.6|185037.6|16
1737535610000|2025-01-22 08:46:50|185142.3|185052.3|185118.7|185028.7|185142.3|185052.3|185117.3|185027.3|17
1737535620000|2025-01-22 08:47:00|185121.4|185031.4|185111.3|185021.3|185122.2|185032.2|185111.3|185021.3|13
1737535630000|2025-01-22 08:47:10|185112.3|185022.3|185109.8|185019.8|185112.9|185022.9|185109.8|185019.8|13
1737535640000|2025-01-22 08:47:20|185107.7|185017.7|185026.3|184936.3|185107.7|185017.7|185023|184925.8|32
1737535650000|2025-01-22 08:47:30|185034.4|184944.4|185103.2|184973.2|185103.2|184973.2|185033.4|184937.6|25
1737535660000|2025-01-22 08:47:40|185100.9|184970.9|185097.5|185007.5|185103|185011.2|185087|184957|21
1737535670000|2025-01-22 08:47:50|185106.2|185016.2|185098.4|185008.4|185110.1|185020.1|185096.3|185006.3|16
1737535680000|2025-01-22 08:48:00|185097.5|185007.5|185099|185009|185099.3|185009.3|185093.7|185003.7|15
1737535690000|2025-01-22 08:48:10|185098.2|185008.2|185095.6|185005.6|185098.2|185008.2|185095.6|185005.6|6
1737535700000|2025-01-22 08:48:20|185095.4|185005.4|185035.3|184945.3|185098.9|185008.9|185024.4|184906.8|29
1737535710000|2025-01-22 08:48:30|185033.3|184943.3|185025.1|184935.1|185042.4|184952.4|185025.1|184935.1|26
1737535720000|2025-01-22 08:48:40|185023.1|184933.1|185025.3|184935.3|185034.7|184944.7|185023.1|184933.1|23
1737535730000|2025-01-22 08:48:50|185024.6|184934.6|185026.8|184936.8|185028.2|184938.2|185022.4|184932.4|21
1737535740000|2025-01-22 08:49:00|185021.4|184931.4|184999.2|184909.2|185021.4|184931.4|184997.7|184907.7|26
1737535750000|2025-01-22 08:49:10|184999.7|184909.7|184991.9|184901.9|185005.4|184915.4|184991.8|184901.8|22
1737535760000|2025-01-22 08:49:20|184992.2|184902.2|184992.5|184902.5|184993.2|184903.2|184991.5|184901.5|10
1737535770000|2025-01-22 08:49:30|184992|184902|184977.6|184887.6|184992.1|184902.1|184977.2|184887.2|14
1737535780000|2025-01-22 08:49:40|184977.1|184887.1|184976.9|184886.9|184977.1|184887.1|184973.5|184883.5|14
1737535790000|2025-01-22 08:49:50|184976.1|184886.1|184981|184891|184981|184891|184973.8|184883.8|10
1737535800000|2025-01-22 08:50:00|184981.2|184891.2|184989.3|184899.3|185001.7|184911.7|184981.2|184891.2|24
1737535810000|2025-01-22 08:50:10|184989.4|184899.4|185001.6|184911.6|185001.6|184911.6|184987.4|184897.4|19
1737535820000|2025-01-22 08:50:20|185001.4|184911.4|184990.7|184900.7|185001.4|184911.4|184988.6|184898.6|28
1737535830000|2025-01-22 08:50:30|184992.6|184902.6|185076.2|184986.2|185076.2|184986.2|184990.7|184900.7|18
1737535840000|2025-01-22 08:50:40|185071|184981|185089.2|184999.2|185091.5|185001.5|185064.9|184974.9|31
1737535850000|2025-01-22 08:50:50|185088|184998|185049.9|184959.9|185091.1|185001.1|185038.2|184948.2|25
1737535860000|2025-01-22 08:51:00|185054.7|184964.7|185054.9|184964.9|185060.1|184970.1|185045.8|184955.8|24
1737535870000|2025-01-22 08:51:10|185055|184965|185064|184974|185065.5|184975.5|185055|184965|19
1737535880000|2025-01-22 08:51:20|185057.3|184967.3|185044.4|184954.4|185057.3|184967.3|185044.2|184954.2|23
1737535890000|2025-01-22 08:51:30|185044|184954|185052.9|184962.9|185056.6|184966.6|185042|184952|19
1737535900000|2025-01-22 08:51:40|185052.7|184962.7|185060.4|184970.4|185062.8|184972.8|185052.6|184962.6|22
1737535910000|2025-01-22 08:51:50|185060.7|184970.7|185065.2|184975.2|185065.3|184975.3|185060.4|184970.4|12
1737535920000|2025-01-22 08:52:00|185065.1|184975.1|185046.1|184956.1|185073.4|184983.4|185027.2|184937.2|29
1737535930000|2025-01-22 08:52:10|185046|184956|185047|184957|185049.7|184959.7|185046|184956|16
1737535940000|2025-01-22 08:52:20|185047.5|184957.5|185054|184964|185059.2|184969.2|185044.1|184954.1|19
1737535950000|2025-01-22 08:52:30|185051.5|184961.5|185055.1|184925.1|185055.4|184962.8|185034.5|184925.1|19
1737535960000|2025-01-22 08:52:40|185055.5|184925.5|185010|184920|185056.2|184946.4|185005.6|184915.6|25
1737535970000|2025-01-22 08:52:50|185007.9|184917.9|184941.1|184851.1|185009.8|184919.8|184938.4|184848.4|23
1737535980000|2025-01-22 08:53:00|184943|184853|184942.8|184852.8|184944.5|184854.5|184937.5|184847.5|31
1737535990000|2025-01-22 08:53:10|184941|184851|184938.7|184848.7|184945.2|184855.2|184938.7|184848.7|13
1737536000000|2025-01-22 08:53:20|184939.1|184849.1|184940.8|184850.8|184941|184851|184939|184849|4
1737536010000|2025-01-22 08:53:30|184938.3|184848.3|184891.9|184801.9|184939.9|184849.9|184888.6|184798.6|21
1737536020000|2025-01-22 08:53:40|184889.3|184799.3|184898.6|184808.6|184899|184809|184889.3|184799.3|21
1737536030000|2025-01-22 08:53:50|184899.2|184809.2|184906.9|184816.9|184909.3|184819.3|184895.6|184805.6|14
1737536040000|2025-01-22 08:54:00|184906|184816|184882.1|184792.1|184906|184816|184879.4|184789.4|12
1737536050000|2025-01-22 08:54:10|184884.8|184794.8|184882.5|184792.5|184884.8|184794.8|184878.8|184788.8|9
1737536060000|2025-01-22 08:54:20|184881.1|184791.1|184879.3|184789.3|184881.2|184791.2|184879.3|184789.3|6
1737536070000|2025-01-22 08:54:30|184878.6|184788.6|184874.3|184784.3|184884.9|184794.9|184837.9|184747.9|31
1737536080000|2025-01-22 08:54:40|184874.4|184784.4|184903.2|184813.2|184908.8|184818.8|184874.4|184784.4|24
1737536090000|2025-01-22 08:54:50|184905.8|184815.8|184892.9|184802.9|184906.1|184816.1|184892.9|184802.9|11
1737536100000|2025-01-22 08:55:00|184894.9|184804.9|184903.8|184813.8|184903.8|184813.8|184891|184801|17
1737536110000|2025-01-22 08:55:10|184901.5|184811.5|184925.4|184835.4|184925.4|184835.4|184901.5|184811.5|12
1737536120000|2025-01-22 08:55:20|184925.7|184835.7|184978.9|184888.9|184978.9|184888.9|184925.7|184835.7|25
1737536130000|2025-01-22 08:55:30|184976.9|184886.9|184957.8|184867.8|184980.3|184890.3|184957.8|184867.8|22
1737536140000|2025-01-22 08:55:40|184962.1|184872.1|184958.1|184868.1|184962.1|184872.1|184947.9|184857.9|22
1737536150000|2025-01-22 08:55:50|184953.2|184863.2|184949.2|184859.2|184958.2|184868.2|184940.3|184850.3|19
1737536160000|2025-01-22 08:56:00|184949|184859|184958.5|184868.5|184958.7|184868.7|184949|184859|11
1737536170000|2025-01-22 08:56:10|184954.4|184864.4|184908.5|184818.5|184961.8|184871.8|184908.5|184818.5|26
1737536180000|2025-01-22 08:56:20|184904.9|184814.9|184889.2|184799.2|184908.2|184818.2|184878|184788|27
1737536190000|2025-01-22 08:56:30|184885.8|184795.8|184882.6|184792.6|184887.3|184797.3|184880.7|184790.7|22
1737536200000|2025-01-22 08:56:40|184882.5|184792.5|184886.9|184796.9|184891.5|184801.5|184878.9|184788.9|30
1737536210000|2025-01-22 08:56:50|184887|184797|184892.5|184802.5|184898.6|184808.6|184885.9|184795.9|24
1737536220000|2025-01-22 08:57:00|184893.7|184803.7|184887.4|184797.4|184900.4|184810.4|184887.4|184797.4|25
1737536230000|2025-01-22 08:57:10|184885.6|184795.6|184887.2|184797.2|184890.3|184800.3|184883.4|184793.4|18
1737536240000|2025-01-22 08:57:20|184888.6|184798.6|184877.9|184787.9|184891|184801|184869.4|184779.4|26
1737536250000|2025-01-22 08:57:30|184873.2|184783.2|184876.9|184786.9|184879.1|184789.1|184871.8|184781.8|25
1737536260000|2025-01-22 08:57:40|184879|184789|184875|184785|184883.9|184793.9|184874.2|184784.2|19
1737536270000|2025-01-22 08:57:50|184874.9|184784.9|184876.2|184786.2|184880.1|184790.1|184871.9|184781.9|14
1737536280000|2025-01-22 08:58:00|184876.4|184786.4|184864.3|184774.3|184876.4|184786.4|184864.3|184774.3|16
1737536290000|2025-01-22 08:58:10|184864.4|184774.4|184850.3|184760.3|184864.4|184774.4|184846.4|184756.4|22
1737536300000|2025-01-22 08:58:20|184852.5|184762.5|184847.4|184757.4|184854.7|184764.7|184842.6|184752.6|15
1737536310000|2025-01-22 08:58:30|184847.1|184757.1|184791.5|184701.5|184849.8|184759.8|184786.6|184696.6|14
1737536320000|2025-01-22 08:58:40|184795.2|184705.2|184825.7|184735.7|184825.7|184735.7|184794.3|184704.3|26
1737536330000|2025-01-22 08:58:50|184825|184735|184822.3|184732.3|184825|184735|184817.7|184727.7|18
1737536340000|2025-01-22 08:59:00|184821.8|184731.8|184848.2|184758.2|184848.2|184758.2|184820.3|184730.3|24
1737536350000|2025-01-22 08:59:10|184845.3|184755.3|184831.2|184741.2|184846|184756|184829.4|184739.4|28
1737536360000|2025-01-22 08:59:20|184833.6|184743.6|184829|184739|184834.4|184744.4|184825|184735|23
1737536370000|2025-01-22 08:59:30|184829.9|184739.9|184828.2|184738.2|184837.8|184747.8|184826.8|184736.8|18
1737536380000|2025-01-22 08:59:40|184828.4|184738.4|184824.5|184734.5|184828.7|184738.7|184822.8|184732.8|18
1737536390000|2025-01-22 08:59:50|184826.3|184736.3|184826.9|184736.9|184832.8|184742.8|184825.4|184735.4|19
1737536400000|2025-01-22 09:00:00|184826.6|184736.6|184811.8|184721.8|184826.6|184736.6|184809.4|184719.4|24
1737536410000|2025-01-22 09:00:10|184812.2|184722.2|184792|184702|184812.2|184722.2|184790.6|184700.6|19
1737536420000|2025-01-22 09:00:20|184792.2|184702.2|184821.5|184731.5|184821.9|184731.9|184792.2|184702.2|20
1737536430000|2025-01-22 09:00:30|184823.1|184733.1|184846.1|184756.1|184846.1|184756.1|184817.9|184727.9|20
1737536440000|2025-01-22 09:00:40|184859.3|184769.3|184883.7|184793.7|184883.7|184793.7|184859.3|184769.3|25
1737536450000|2025-01-22 09:00:50|184883|184793|184852.1|184762.1|184884.9|184794.9|184850.7|184760.7|21
1737536460000|2025-01-22 09:01:00|184852.5|184762.5|184840.8|184750.8|184852.5|184762.5|184835.6|184745.6|19
1737536470000|2025-01-22 09:01:10|184841|184751|184838|184748|184842.2|184752.2|184833.8|184743.8|23
1737536480000|2025-01-22 09:01:20|184835.5|184745.5|184815.5|184725.5|184837|184747|184795.5|184705.5|32
1737536490000|2025-01-22 09:01:30|184815.7|184725.7|184834.9|184744.9|184834.9|184744.9|184803.5|184713.5|24
1737536500000|2025-01-22 09:01:40|184828.4|184738.4|184834.9|184744.9|184835.2|184745.2|184823|184733|22
1737536510000|2025-01-22 09:01:50|184844.6|184754.6|184850.7|184760.7|184851|184761|184844.6|184754.6|15
1737536520000|2025-01-22 09:02:00|184850.5|184760.5|184853.7|184763.7|184854.9|184764.9|184844.1|184754.1|20
1737536530000|2025-01-22 09:02:10|184853.3|184763.3|184848.4|184758.4|184853.3|184763.3|184846.7|184756.7|21
1737536540000|2025-01-22 09:02:20|184848|184758|184812.8|184722.8|184848|184758|184811.7|184721.7|25
1737536550000|2025-01-22 09:02:30|184813|184723|184831.3|184741.3|184831.3|184741.3|184806.8|184716.8|22
1737536560000|2025-01-22 09:02:40|184831.7|184741.7|184873.9|184783.9|184881.5|184791.5|184831.7|184741.7|25
1737536570000|2025-01-22 09:02:50|184871.4|184781.4|184876.4|184786.4|184878.1|184788.1|184870.1|184780.1|17
1737536580000|2025-01-22 09:03:00|184874.8|184784.8|184879.2|184789.2|184889.3|184799.3|184874.8|184784.8|19
1737536590000|2025-01-22 09:03:10|184878.1|184788.1|184871|184781|184881.3|184791.3|184869.9|184779.9|20
1737536600000|2025-01-22 09:03:20|184871.2|184781.2|184826.4|184736.4|184871.2|184781.2|184826.4|184736.4|16
1737536610000|2025-01-22 09:03:30|184828.3|184738.3|184817.3|184727.3|184835.4|184745.4|184817.3|184727.3|23
1737536620000|2025-01-22 09:03:40|184817.7|184727.7|184842.2|184752.2|184842.3|184752.3|184817.7|184727.7|22
1737536630000|2025-01-22 09:03:50|184840.3|184750.3|184838.5|184748.5|184841|184751|184838.5|184748.5|6
1737536640000|2025-01-22 09:04:00|184842.2|184752.2|184831.7|184741.7|184843.4|184753.4|184831.7|184741.7|10
1737536650000|2025-01-22 09:04:10|184830.9|184740.9|184838.4|184748.4|184843.8|184753.8|184830.9|184740.9|21
1737536660000|2025-01-22 09:04:20|184838.5|184748.5|184841.6|184751.6|184842.4|184752.4|184837|184747|17
1737536670000|2025-01-22 09:04:30|184841.4|184751.4|184866|184776|184867.6|184777.6|184838.5|184748.5|23
1737536680000|2025-01-22 09:04:40|184865.4|184775.4|184851.8|184761.8|184865.4|184775.4|184851.1|184761.1|25
1737536690000|2025-01-22 09:04:50|184851.7|184761.7|184854.8|184764.8|184855.7|184765.7|184851.7|184761.7|10
1737536700000|2025-01-22 09:05:00|184854.7|184764.7|184823|184733|184854.7|184764.7|184823|184733|26
1737536710000|2025-01-22 09:05:10|184822.7|184732.7|184822.7|184732.7|184823.4|184733.4|184819.8|184729.8|12
1737536720000|2025-01-22 09:05:20|184825.4|184735.4|184822.9|184732.9|184827.1|184737.1|184822.9|184732.9|10
1737536730000|2025-01-22 09:05:30|184822.5|184732.5|184820|184730|184833.1|184743.1|184820|184730|25
1737536740000|2025-01-22 09:05:40|184819.8|184729.8|184823.5|184733.5|184826.6|184736.6|184810.5|184720.5|27
1737536750000|2025-01-22 09:05:50|184825.8|184735.8|184829.5|184739.5|184829.8|184739.8|184824.5|184734.5|20
1737536760000|2025-01-22 09:06:00|184829|184739|184822.9|184732.9|184829.7|184739.7|184821.8|184731.8|20
1737536770000|2025-01-22 09:06:10|184825|184735|184823.9|184733.9|184827.5|184737.5|184823|184733|23
1737536780000|2025-01-22 09:06:20|184824.4|184734.4|184824.4|184734.4|184826.1|184736.1|184821.7|184731.7|16
1737536790000|2025-01-22 09:06:30|184816.2|184726.2|184819.6|184729.6|184819.6|184729.6|184801.9|184711.9|20
1737536800000|2025-01-22 09:06:40|184824.5|184734.5|184811|184721|184826.8|184736.8|184806.7|184716.7|20
1737536810000|2025-01-22 09:06:50|184802.5|184712.5|184808.6|184718.6|184811.5|184721.5|184802.5|184712.5|23
1737536820000|2025-01-22 09:07:00|184804.5|184714.5|184824.8|184734.8|184829.5|184739.5|184804.4|184714.4|17
1737536830000|2025-01-22 09:07:10|184830.8|184740.8|184846.5|184756.5|184846.5|184756.5|184830.8|184740.8|15
1737536840000|2025-01-22 09:07:20|184858.5|184768.5|184878.6|184788.6|184883.1|184793.1|184855.9|184765.9|23
1737536850000|2025-01-22 09:07:30|184878.7|184788.7|184875.4|184785.4|184878.9|184788.9|184871.9|184781.9|14
1737536860000|2025-01-22 09:07:40|184875.3|184785.3|184887.7|184797.7|184891.5|184801.5|184874.5|184784.5|13
1737536870000|2025-01-22 09:07:50|184888.7|184798.7|184890.4|184800.4|184893.4|184803.4|184888.1|184798.1|20
1737536880000|2025-01-22 09:08:00|184890.9|184800.9|184960.8|184870.8|184966.4|184876.4|184890.9|184800.9|28
1737536890000|2025-01-22 09:08:10|184965.5|184875.5|184937.6|184847.6|184965.5|184875.5|184936.7|184846.7|32
1737536900000|2025-01-22 09:08:20|184937.7|184847.7|184947.9|184857.9|184949|184859|184929.6|184839.6|32
1737536910000|2025-01-22 09:08:30|184944.5|184854.5|184934.4|184844.4|184953.5|184863.5|184931.2|184841.2|28
1737536920000|2025-01-22 09:08:40|184932.4|184842.4|184935.7|184845.7|184935.8|184845.8|184930.6|184840.6|24
1737536930000|2025-01-22 09:08:50|184935.2|184845.2|184933.6|184843.6|184936|184846|184933.4|184843.4|15
1737536940000|2025-01-22 09:09:00|184933.7|184843.7|184940.8|184850.8|184946.8|184856.8|184930.5|184840.5|28
1737536950000|2025-01-22 09:09:10|184939.8|184849.8|184940.2|184850.2|184946.8|184856.8|184936.1|184846.1|21
1737536960000|2025-01-22 09:09:20|184939.2|184849.2|184928.5|184838.5|184944.1|184854.1|184927.9|184837.9|19
1737536970000|2025-01-22 09:09:30|184935.8|184845.8|184934|184844|184938.8|184848.8|184933.2|184843.2|24
1737536980000|2025-01-22 09:09:40|184933.8|184843.8|184902.4|184812.4|184933.9|184843.9|184902|184812|20
1737536990000|2025-01-22 09:09:50|184902.3|184812.3|184887.2|184797.2|184905.1|184815.1|184885.1|184795.1|27
1737537000000|2025-01-22 09:10:00|184884|184794|184799.9|184709.9|184886.9|184796.9|184797.6|184707.6|33
1737537010000|2025-01-22 09:10:10|184799.3|184709.3|184794.7|184704.7|184804.8|184714.8|184785.4|184695.4|25
1737537020000|2025-01-22 09:10:20|184798.2|184708.2|184803.1|184713.1|184803.1|184713.1|184796.5|184706.5|12
1737537030000|2025-01-22 09:10:30|184804.8|184714.8|184824|184734|184829.5|184739.5|184802.5|184712.5|16
1737537040000|2025-01-22 09:10:40|184823.8|184733.8|184824.3|184734.3|184827.7|184737.7|184823.5|184733.5|17
1737537050000|2025-01-22 09:10:50|184824.1|184734.1|184820.5|184730.5|184824.5|184734.5|184817.4|184727.4|13
1737537060000|2025-01-22 09:11:00|184811.6|184721.6|184798.3|184708.3|184811.6|184721.6|184795.6|184705.6|26
1737537070000|2025-01-22 09:11:10|184798.2|184708.2|184792.7|184702.7|184798.2|184708.2|184789.3|184699.3|26
1737537080000|2025-01-22 09:11:20|184792.2|184702.2|184794.2|184704.2|184797.2|184707.2|184791.8|184701.8|21
1737537090000|2025-01-22 09:11:30|184796.1|184706.1|184804|184714|184813|184723|184796|184706|23
1737537100000|2025-01-22 09:11:40|184804.7|184714.7|184807.8|184717.8|184817.1|184727.1|184802.6|184712.6|18
1737537110000|2025-01-22 09:11:50|184800.4|184710.4|184816.9|184726.9|184818.2|184728.2|184799.3|184709.3|12
1737537120000|2025-01-22 09:12:00|184814.2|184724.2|184801.5|184711.5|184814.2|184724.2|184792.5|184702.5|25
1737537130000|2025-01-22 09:12:10|184801.9|184711.9|184806.8|184716.8|184808.2|184718.2|184801.9|184711.9|15
1737537140000|2025-01-22 09:12:20|184807.5|184717.5|184826.5|184736.5|184827.9|184737.9|184807.5|184717.5|19
1737537150000|2025-01-22 09:12:30|184826.9|184736.9|184826.5|184736.5|184841.2|184751.2|184825.2|184735.2|20
1737537160000|2025-01-22 09:12:40|184826.2|184736.2|184820.3|184730.3|184826.2|184736.2|184808.4|184718.4|19
1737537170000|2025-01-22 09:12:50|184820.1|184730.1|184823.3|184733.3|184823.4|184733.4|184820.1|184730.1|16
1737537180000|2025-01-22 09:13:00|184828.7|184738.7|184859.2|184769.2|184861.9|184771.9|184828.7|184738.7|28
1737537190000|2025-01-22 09:13:10|184858.9|184768.9|184862.2|184772.2|184869.4|184779.4|184858.7|184768.7|21
1737537200000|2025-01-22 09:13:20|184865.8|184775.8|184869.6|184779.6|184870|184780|184865.8|184775.8|15
1737537210000|2025-01-22 09:13:30|184869.7|184779.7|184898.8|184808.8|184898.8|184808.8|184869.7|184779.7|17
1737537220000|2025-01-22 09:13:40|184899|184809|184911.3|184781.3|184913.6|184811.5|184894.4|184781.3|16
1737537230000|2025-01-22 09:13:50|184913.3|184783.3|184915.4|184785.4|184915.4|184785.4|184911.6|184781.6|6
1737537240000|2025-01-22 09:14:00|184916.5|184786.5|184911.7|184781.7|184917.7|184787.7|184909.1|184779.1|22
1737537250000|2025-01-22 09:14:10|184909.9|184779.9|184915.9|184785.9|184917.1|184787.1|184909.9|184779.9|16
1737537260000|2025-01-22 09:14:20|184916.2|184786.2|184916|184786|184917.3|184787.3|184914.3|184784.3|10
1737537270000|2025-01-22 09:14:30|184915.2|184785.2|184914.6|184784.6|184915.2|184785.2|184913.1|184783.1|11
1737537280000|2025-01-22 09:14:40|184914.3|184784.3|184890|184760|184914.3|184784.3|184886.2|184756.2|18
1737537290000|2025-01-22 09:14:50|184890.1|184760.1|184890.2|184760.2|184891.4|184761.4|184889|184759|14
1737537300000|2025-01-22 09:15:00|184890|184760|184868.3|184738.3|184890|184760|184856.9|184726.9|26
1737537310000|2025-01-22 09:15:10|184868.6|184738.6|184867.8|184737.8|184873.9|184743.9|184867.4|184737.4|21
1737537320000|2025-01-22 09:15:20|184868.2|184738.2|184852.5|184762.5|184869.5|184769.6|184852.5|184736.9|19
1737537330000|2025-01-22 09:15:30|184852|184762|184831.4|184741.4|184868.1|184778.1|184831.3|184741.3|25
1737537340000|2025-01-22 09:15:40|184831.9|184741.9|184801.8|184711.8|184831.9|184741.9|184801.8|184711.8|27
1737537350000|2025-01-22 09:15:50|184796.6|184706.6|184784.1|184694.1|184801.4|184711.4|184780.2|184690.2|24
1737537360000|2025-01-22 09:16:00|184780.2|184690.2|184775.9|184685.9|184780.8|184690.8|184771.7|184681.7|10
1737537370000|2025-01-22 09:16:10|184776.1|184686.1|184726.1|184636.1|184776.1|184686.1|184726.1|184636.1|11
1737537380000|2025-01-22 09:16:20|184710.8|184620.8|184726.7|184636.7|184731.3|184641.3|184710.8|184620.8|33
1737537390000|2025-01-22 09:16:30|184729.3|184639.3|184724.2|184634.2|184729.3|184639.3|184719.3|184629.3|26
1737537400000|2025-01-22 09:16:40|184724.1|184634.1|184762.3|184672.3|184762.6|184672.6|184724.1|184634.1|27
1737537410000|2025-01-22 09:16:50|184765.9|184675.9|184770.8|184680.8|184775.7|184685.7|184759.5|184669.5|33
1737537420000|2025-01-22 09:17:00|184772.4|184682.4|184757.8|184667.8|184772.4|184682.4|184756.2|184666.2|19
1737537430000|2025-01-22 09:17:10|184765.7|184675.7|184755.8|184665.8|184765.7|184675.7|184754.9|184664.9|15
1737537440000|2025-01-22 09:17:20|184755.5|184665.5|184752.8|184662.8|184756|184666|184752.8|184662.8|15
1737537450000|2025-01-22 09:17:30|184755.5|184665.5|184717.5|184627.5|184755.5|184665.5|184716.8|184626.8|23
1737537460000|2025-01-22 09:17:40|184715.1|184625.1|184718.5|184628.5|184721.5|184631.5|184713.3|184623.3|13
1737537470000|2025-01-22 09:17:50|184714.8|184624.8|184716.5|184626.5|184716.5|184626.5|184710.1|184620.1|13
1737537480000|2025-01-22 09:18:00|184712.5|184622.5|184721.6|184631.6|184722.9|184632.9|184712.5|184622.5|17
1737537490000|2025-01-22 09:18:10|184721.5|184631.5|184722.4|184632.4|184722.9|184632.9|184721.5|184631.5|7
1737537500000|2025-01-22 09:18:20|184720.4|184630.4|184726.4|184636.4|184736.1|184646.1|184720.4|184630.4|21
1737537510000|2025-01-22 09:18:30|184726.3|184636.3|184749.5|184659.5|184749.5|184659.5|184725.6|184635.6|22
1737537520000|2025-01-22 09:18:40|184751.3|184661.3|184756.5|184666.5|184756.5|184666.5|184746.2|184656.2|22
1737537530000|2025-01-22 09:18:50|184759|184669|184751.3|184661.3|184760.4|184670.4|184751.3|184661.3|25
1737537540000|2025-01-22 09:19:00|184751.2|184661.2|184756.5|184666.5|184756.5|184666.5|184751.2|184661.2|17
1737537550000|2025-01-22 09:19:10|184755|184665|184756.7|184666.7|184759.7|184669.7|184754.9|184664.9|9
1737537560000|2025-01-22 09:19:20|184756.8|184666.8|184754.3|184664.3|184756.8|184666.8|184754.3|184664.3|6
1737537570000|2025-01-22 09:19:30|184753.1|184663.1|184754.9|184664.9|184758.6|184668.6|184748.8|184658.8|15
1737537580000|2025-01-22 09:19:40|184755|184665|184753.6|184663.6|184757.6|184667.6|184750.8|184660.8|19
1737537590000|2025-01-22 09:19:50|184753|184663|184747.7|184657.7|184753|184663|184747.6|184657.6|21
1737537600000|2025-01-22 09:20:00|184745.3|184655.3|184750|184660|184753.1|184663.1|184745.3|184655.3|13
1737537610000|2025-01-22 09:20:10|184750.2|184660.2|184751.3|184661.3|184765.8|184675.8|184750.1|184660.1|21
1737537620000|2025-01-22 09:20:20|184754.7|184664.7|184723.8|184633.8|184758.1|184668.1|184723.8|184633.8|15
1737537630000|2025-01-22 09:20:30|184723.4|184633.4|184722.3|184632.3|184724|184634|184716.5|184626.5|20
1737537640000|2025-01-22 09:20:40|184713.6|184623.6|184718.9|184628.9|184720.1|184630.1|184713.6|184623.6|8
1737537650000|2025-01-22 09:20:50|184718.7|184628.7|184709.9|184619.9|184718.7|184628.7|184706.6|184616.6|16
1737537660000|2025-01-22 09:21:00|184705.1|184615.1|184711.5|184621.5|184711.5|184621.5|184705.1|184615.1|11
1737537670000|2025-01-22 09:21:10|184711.6|184621.6|184648.1|184558.1|184711.8|184621.8|184648.1|184558.1|12
1737537680000|2025-01-22 09:21:20|184647.8|184557.8|184652.2|184562.2|184654.7|184564.7|184647.8|184557.8|17
1737537690000|2025-01-22 09:21:30|184652.5|184562.5|184641.9|184551.9|184652.5|184562.5|184639.6|184549.6|24
1737537700000|2025-01-22 09:21:40|184644.9|184554.9|184653.3|184563.3|184657.5|184567.5|184643.7|184553.7|24
1737537710000|2025-01-22 09:21:50|184651|184561|184654.5|184564.5|184656|184566|184650.4|184560.4|12
1737537720000|2025-01-22 09:22:00|184654.4|184564.4|184630.1|184540.1|184659.4|184569.4|184628.4|184538.4|21
1737537730000|2025-01-22 09:22:10|184629.6|184539.6|184651.2|184561.2|184655.8|184565.8|184627.2|184537.2|26
1737537740000|2025-01-22 09:22:20|184651|184561|184655|184565|184655|184565|184651|184561|11
1737537750000|2025-01-22 09:22:30|184657.9|184567.9|184652.3|184562.3|184657.9|184567.9|184652.3|184562.3|17
1737537760000|2025-01-22 09:22:40|184652.2|184562.2|184646.5|184556.5|184653.1|184563.1|184645.8|184555.8|10
1737537770000|2025-01-22 09:22:50|184644.6|184554.6|184695.6|184605.6|184695.6|184605.6|184644.6|184554.6|13
1737537780000|2025-01-22 09:23:00|184697.3|184607.3|184713.4|184623.4|184718.9|184628.9|184697.3|184607.3|25
1737537790000|2025-01-22 09:23:10|184718.8|184628.8|184753.8|184663.8|184753.8|184663.8|184718.8|184628.8|29
1737537800000|2025-01-22 09:23:20|184752.8|184662.8|184752.6|184662.6|184754.2|184664.2|184750.4|184660.4|14
1737537810000|2025-01-22 09:23:30|184753.6|184663.6|184791.9|184701.9|184795.5|184705.5|184752.4|184662.4|24
1737537820000|2025-01-22 09:23:40|184794|184704|184771.4|184681.4|184807.5|184717.5|184759|184669|30
1737537830000|2025-01-22 09:23:50|184769.1|184679.1|184755.8|184665.8|184770.3|184680.3|184753.9|184663.9|26
1737537840000|2025-01-22 09:24:00|184755.6|184665.6|184757.5|184667.5|184759.8|184669.8|184754|184664|18
1737537850000|2025-01-22 09:24:10|184757.3|184667.3|184760.3|184670.3|184760.3|184670.3|184756.7|184666.7|10
1737537860000|2025-01-22 09:24:20|184761.8|184671.8|184768.7|184678.7|184770.6|184680.6|184761|184671|19
1737537870000|2025-01-22 09:24:30|184761.2|184671.2|184699|184609|184769.6|184679.6|184697.2|184607.2|24
1737537880000|2025-01-22 09:24:40|184702|184612|184710.1|184620.1|184712.3|184622.3|184700|184610|34
1737537890000|2025-01-22 09:24:50|184709.9|184619.9|184706.1|184616.1|184711.6|184621.6|184706.1|184616.1|17
1737537900000|2025-01-22 09:25:00|184704.1|184614.1|184708|184618|184708.8|184618.8|184694.9|184604.9|28
1737537910000|2025-01-22 09:25:10|184708.2|184618.2|184733.2|184643.2|184735|184645|184708.2|184618.2|24
1737537920000|2025-01-22 09:25:20|184743.7|184653.7|184735.3|184645.3|184743.7|184653.7|184733.8|184643.8|24
1737537930000|2025-01-22 09:25:30|184735|184645|184738.6|184648.6|184738.6|184648.6|184735|184645|11
1737537940000|2025-01-22 09:25:40|184738.5|184648.5|184734|184644|184738.6|184648.6|184733.9|184643.9|18
1737537950000|2025-01-22 09:25:50|184734.1|184644.1|184739|184649|184741.6|184651.6|184734.1|184644.1|11
1737537960000|2025-01-22 09:26:00|184738.8|184648.8|184730.7|184640.7|184738.8|184648.8|184730.2|184640.2|16
1737537970000|2025-01-22 09:26:10|184729.1|184639.1|184729.4|184639.4|184732.4|184642.4|184729.1|184639.1|16
1737537980000|2025-01-22 09:26:20|184730.9|184640.9|184728.9|184638.9|184732|184642|184727.1|184637.1|23
1737537990000|2025-01-22 09:26:30|184729.3|184639.3|184778.2|184688.2|184784.8|184694.8|184729.3|184639.3|32
1737538000000|2025-01-22 09:26:40|184783.8|184693.8|184755.1|184665.1|184787|184697|184710.2|184620.2|30
1737538010000|2025-01-22 09:26:50|184756.8|184666.8|184754.7|184664.7|184765.3|184675.3|184749.9|184659.9|23
1737538020000|2025-01-22 09:27:00|184747.5|184657.5|184744.4|184654.4|184757.5|184667.5|184738.2|184648.2|36
1737538030000|2025-01-22 09:27:10|184745.6|184655.6|184736.7|184646.7|184745.8|184655.8|184736.7|184646.7|24
1737538040000|2025-01-22 09:27:20|184736.9|184646.9|184728.4|184638.4|184738.7|184648.7|184723.3|184633.3|23
1737538050000|2025-01-22 09:27:30|184728|184638|184714|184624|184728.6|184638.6|184709.7|184619.7|32
1737538060000|2025-01-22 09:27:40|184714.2|184624.2|184716.9|184626.9|184719.4|184629.4|184712.2|184622.2|21
1737538070000|2025-01-22 09:27:50|184718.8|184628.8|184699.8|184609.8|184727.5|184628.9|184699.4|184594.6|24
1737538080000|2025-01-22 09:28:00|184693.1|184603.1|184694.3|184604.3|184698.8|184608.8|184691.1|184601.1|24
1737538090000|2025-01-22 09:28:10|184705.5|184615.5|184738.2|184648.2|184738.2|184648.2|184705.5|184615.5|30
1737538100000|2025-01-22 09:28:20|184741.5|184651.5|184735.4|184645.4|184743.9|184653.9|184732.5|184642.5|20
1737538110000|2025-01-22 09:28:30|184735.6|184645.6|184732.7|184642.7|184740.5|184650.5|184727.1|184637.1|23
1737538120000|2025-01-22 09:28:40|184733.7|184643.7|184735.8|184645.8|184735.9|184645.9|184727.9|184637.9|21
1737538130000|2025-01-22 09:28:50|184729.3|184639.3|184736.5|184646.5|184736.5|184646.5|184721.9|184631.9|19
1737538140000|2025-01-22 09:29:00|184740.4|184650.4|184723.6|184633.6|184740.4|184650.4|184723.6|184633.6|18
1737538150000|2025-01-22 09:29:10|184723.7|184633.7|184721.3|184631.3|184723.7|184633.7|184720.4|184630.4|16
1737538160000|2025-01-22 09:29:20|184721.4|184631.4|184722.5|184632.5|184729.7|184639.7|184718.1|184628.1|21
1737538170000|2025-01-22 09:29:30|184724.5|184634.5|184720.4|184630.4|184725.1|184635.1|184716.1|184626.1|22
1737538180000|2025-01-22 09:29:40|184720.3|184630.3|184701.3|184611.3|184720.7|184630.7|184698.5|184608.5|16
1737538190000|2025-01-22 09:29:50|184702.5|184612.5|184711.5|184621.5|184717.4|184627.4|184701|184611|19
1737538200000|2025-01-22 09:30:00|184711.8|184621.8|184698.8|184608.8|184711.9|184621.9|184693.7|184603.7|29
1737538210000|2025-01-22 09:30:10|184703.6|184613.6|184699.3|184609.3|184703.6|184613.6|184694.4|184604.4|22
1737538220000|2025-01-22 09:30:20|184698.8|184608.8|184694.6|184604.6|184703|184613|184691.5|184601.5|28
1737538230000|2025-01-22 09:30:30|184694.7|184604.7|184700.2|184610.2|184715.4|184625.4|184694.7|184604.7|25
1737538240000|2025-01-22 09:30:40|184702.2|184612.2|184685|184595|184719.3|184629.3|184678.3|184588.3|29
1737538250000|2025-01-22 09:30:50|184685.1|184595.1|184688.7|184598.7|184691.8|184601.8|184685.1|184595.1|18
1737538260000|2025-01-22 09:31:00|184689|184599|184691.4|184601.4|184691.4|184601.4|184687.7|184597.7|14
1737538270000|2025-01-22 09:31:10|184691.6|184601.6|184713.6|184623.6|184714.7|184624.7|184691.6|184601.6|20
1737538280000|2025-01-22 09:31:20|184715.7|184625.7|184734|184644|184734|184644|184713.2|184623.2|22
1737538290000|2025-01-22 09:31:30|184731.4|184641.4|184736.3|184646.3|184739.8|184649.8|184731.4|184641.4|25
1737538300000|2025-01-22 09:31:40|184735.9|184645.9|184741.4|184651.4|184741.6|184651.6|184735.2|184645.2|15
1737538310000|2025-01-22 09:31:50|184740.4|184650.4|184740|184650|184742.1|184652.1|184739.8|184649.8|12
1737538320000|2025-01-22 09:32:00|184738.9|184648.9|184738.8|184648.8|184739|184649|184737.8|184647.8|12
1737538330000|2025-01-22 09:32:10|184738.9|184648.9|184738.3|184648.3|184739.1|184649.1|184738.2|184648.2|10
1737538340000|2025-01-22 09:32:20|184738.4|184648.4|184737.4|184647.4|184738.5|184648.5|184737.4|184647.4|8
1737538350000|2025-01-22 09:32:30|184737.3|184647.3|184738|184648|184738.3|184648.3|184737.3|184647.3|9
1737538360000|2025-01-22 09:32:40|184738.1|184648.1|184743.4|184653.4|184743.4|184653.4|184738.1|184648.1|16
1737538370000|2025-01-22 09:32:50|184743.6|184653.6|184789.8|184699.8|184799.8|184709.8|184743.1|184653.1|22
1737538380000|2025-01-22 09:33:00|184790.6|184700.6|184809.3|184719.3|184815.7|184725.7|184788.3|184698.3|25
1737538390000|2025-01-22 09:33:10|184809.2|184719.2|184770.6|184680.6|184809.2|184719.2|184766.3|184676.3|19
1737538400000|2025-01-22 09:33:20|184782|184692|184782.2|184692.2|184788.5|184698.5|184780.1|184690.1|16
1737538410000|2025-01-22 09:33:30|184784.8|184694.8|184795.1|184705.1|184797.2|184707.2|184783.1|184693.1|14
1737538420000|2025-01-22 09:33:40|184789.3|184699.3|184789.5|184699.5|184793.2|184703.2|184787.8|184697.8|15
1737538430000|2025-01-22 09:33:50|184792|184702|184793.1|184703.1|184798.8|184708.8|184789.3|184699.3|10
1737538440000|2025-01-22 09:34:00|184793.2|184703.2|184796.2|184706.2|184799.9|184709.9|184793.2|184703.2|9
1737538450000|2025-01-22 09:34:10|184798.5|184708.5|184796.8|184706.8|184799.7|184709.7|184796.8|184706.8|5
1737538460000|2025-01-22 09:34:20|184798.1|184708.1|184799.1|184709.1|184800.6|184710.6|184798.1|184708.1|6
1737538470000|2025-01-22 09:34:30|184798|184708|184737.8|184647.8|184798|184708|184728.2|184638.2|19
1737538480000|2025-01-22 09:34:40|184737.7|184647.7|184723.4|184633.4|184739.3|184649.3|184723.3|184633.3|25
1737538490000|2025-01-22 09:34:50|184721.2|184631.2|184724.9|184634.9|184726.8|184636.8|184719.7|184629.7|25
1737538500000|2025-01-22 09:35:00|184724.6|184634.6|184743.1|184653.1|184755.9|184665.9|184723.4|184633.4|28
1737538510000|2025-01-22 09:35:10|184745.7|184655.7|184734.2|184644.2|184745.7|184655.7|184732.7|184642.7|18
1737538520000|2025-01-22 09:35:20|184734.4|184644.4|184738.4|184648.4|184748.5|184658.5|184731.4|184641.4|30
1737538530000|2025-01-22 09:35:30|184731.5|184641.5|184725.3|184635.3|184731.5|184641.5|184722.7|184632.7|21
1737538540000|2025-01-22 09:35:40|184725.7|184635.7|184726.4|184636.4|184728.1|184638.1|184724.2|184634.2|23
1737538550000|2025-01-22 09:35:50|184694.6|184604.6|184686.5|184596.5|184707|184617|184685.5|184595.5|24
1737538560000|2025-01-22 09:36:00|184685.7|184595.7|184688.4|184598.4|184688.4|184598.4|184685.7|184595.7|17
1737538570000|2025-01-22 09:36:10|184688.6|184598.6|184724.5|184634.5|184724.5|184634.5|184688.6|184598.6|25
1737538580000|2025-01-22 09:36:20|184724.3|184634.3|184717.4|184627.4|184724.3|184634.3|184711.4|184621.4|10
1737538590000|2025-01-22 09:36:30|184717.2|184627.2|184720.5|184630.5|184723.5|184633.5|184711.8|184621.8|19
1737538600000|2025-01-22 09:36:40|184723.8|184633.8|184724.9|184634.9|184724.9|184634.9|184721.3|184631.3|15
1737538610000|2025-01-22 09:36:50|184725|184635|184738.3|184648.3|184739.4|184649.4|184724.8|184634.8|17
1737538620000|2025-01-22 09:37:00|184738.1|184648.1|184725.8|184635.8|184738.1|184648.1|184724.3|184634.3|17
1737538630000|2025-01-22 09:37:10|184724.9|184634.9|184725|184635|184726.4|184636.4|184722.2|184632.2|18
1737538640000|2025-01-22 09:37:20|184725.1|184635.1|184745.5|184655.5|184745.5|184655.5|184725.1|184635.1|17
1737538650000|2025-01-22 09:37:30|184745.3|184655.3|184725.3|184635.3|184745.6|184655.6|184725.3|184635.3|29
1737538660000|2025-01-22 09:37:40|184726.8|184636.8|184740.7|184650.7|184740.7|184650.7|184724.9|184634.9|28
1737538670000|2025-01-22 09:37:50|184740.6|184650.6|184739.8|184649.8|184741.9|184651.9|184739.6|184649.6|26
1737538680000|2025-01-22 09:38:00|184738.6|184648.6|184733.5|184643.5|184738.6|184648.6|184732.8|184642.8|32
1737538690000|2025-01-22 09:38:10|184734.2|184644.2|184760.6|184670.6|184763|184673|184734.2|184644.2|32
1737538700000|2025-01-22 09:38:20|184759.7|184669.7|184762.4|184672.4|184764.3|184674.3|184758.9|184668.9|24
1737538710000|2025-01-22 09:38:30|184780.6|184690.6|184796.4|184706.4|184798.3|184708.3|184772.7|184682.7|17
1737538720000|2025-01-22 09:38:40|184796.6|184706.6|184785.8|184695.8|184797.6|184707.6|184784.5|184694.5|19
1737538730000|2025-01-22 09:38:50|184786|184696|184782.6|184692.6|184790.1|184700.1|184781.7|184691.7|20
1737538740000|2025-01-22 09:39:00|184782.4|184692.4|184775.4|184685.4|184782.4|184692.4|184774.9|184684.9|20
1737538750000|2025-01-22 09:39:10|184775.8|184685.8|184780|184690|184781.3|184691.3|184775.5|184685.5|11
1737538760000|2025-01-22 09:39:20|184777.1|184687.1|184778.2|184688.2|184779|184689|184763.4|184673.4|18
1737538770000|2025-01-22 09:39:30|184777|184687|184765.4|184675.4|184777.1|184687.1|184764|184674|22
1737538780000|2025-01-22 09:39:40|184765.3|184675.3|184782.4|184692.4|184789.1|184699.1|184764.6|184674.6|24
1737538790000|2025-01-22 09:39:50|184782.1|184692.1|184786.9|184696.9|184790.5|184700.5|184780.9|184690.9|18
1737538800000|2025-01-22 09:40:00|184784.6|184694.6|184794.6|184704.6|184797.2|184707.2|184775.8|184685.8|27
1737538810000|2025-01-22 09:40:10|184797.2|184707.2|184801.1|184711.1|184803.4|184713.4|184797.1|184707.1|17
1737538820000|2025-01-22 09:40:20|184801.7|184711.7|184800.4|184710.4|184803|184713|184800.4|184710.4|11
1737538830000|2025-01-22 09:40:30|184800.6|184710.6|184805|184715|184805.1|184715.1|184800.6|184710.6|13
1737538840000|2025-01-22 09:40:40|184805.3|184715.3|184802.4|184712.4|184806.7|184716.7|184802.4|184712.4|12
1737538850000|2025-01-22 09:40:50|184802.9|184712.9|184803|184713|184803.4|184713.4|184802.7|184712.7|7
1737538860000|2025-01-22 09:41:00|184802.6|184712.6|184802.8|184712.8|184802.8|184712.8|184799.9|184709.9|14
1737538870000|2025-01-22 09:41:10|184802.3|184712.3|184807|184677|184813.3|184712.3|184802.3|184677|15
1737538880000|2025-01-22 09:41:20|184806.2|184676.2|184807.2|184677.2|184807.2|184677.2|184805.6|184675.6|12
1737538890000|2025-01-22 09:41:30|184807.4|184677.4|184799.8|184709.8|184809.7|184710.7|184792.7|184677.4|16
1737538900000|2025-01-22 09:41:40|184801.1|184711.1|184800.2|184710.2|184801.2|184711.2|184800.2|184710.2|7
1737538910000|2025-01-22 09:41:50|184800.4|184710.4|184797.5|184707.5|184803.4|184713.4|184793|184703|13
1737538920000|2025-01-22 09:42:00|184799.2|184709.2|184801.1|184711.1|184801.3|184711.3|184799.2|184709.2|10
1737538930000|2025-01-22 09:42:10|184801.2|184711.2|184792.2|184702.2|184801.6|184711.6|184792.2|184702.2|16
1737538940000|2025-01-22 09:42:20|184792.3|184702.3|184795|184705|184797.1|184707.1|184791.8|184701.8|21
1737538950000|2025-01-22 09:42:30|184795.4|184705.4|184789.3|184699.3|184796|184706|184784.2|184694.2|21
1737538960000|2025-01-22 09:42:40|184789.9|184699.9|184795.4|184705.4|184795.4|184705.4|184783.9|184693.9|17
1737538970000|2025-01-22 09:42:50|184795.5|184705.5|184794|184704|184795.8|184705.8|184794|184704|9
1737538980000|2025-01-22 09:43:00|184794.1|184704.1|184794|184704|184799.8|184709.8|184794|184704|18
1737538990000|2025-01-22 09:43:10|184794.1|184704.1|184794|184704|184794.1|184704.1|184793.3|184703.3|6
1737539000000|2025-01-22 09:43:20|184794.2|184704.2|184794.6|184704.6|184794.9|184704.9|184794.1|184704.1|8
1737539010000|2025-01-22 09:43:30|184792|184702|184792.8|184702.8|184792.8|184702.8|184778.8|184688.8|16
1737539020000|2025-01-22 09:43:40|184793.3|184703.3|184801.4|184711.4|184801.6|184711.6|184790.7|184700.7|20
1737539030000|2025-01-22 09:43:50|184801.2|184711.2|184793.7|184703.7|184801.2|184711.2|184790.6|184700.6|15
1737539040000|2025-01-22 09:44:00|184793.9|184703.9|184795|184705|184798.2|184708.2|184793.7|184703.7|17
1737539050000|2025-01-22 09:44:10|184793.4|184703.4|184759.5|184669.5|184793.4|184703.4|184724.8|184634.8|16
1737539060000|2025-01-22 09:44:20|184765|184675|184770.9|184680.9|184787.6|184697.6|184765|184675|33
1737539070000|2025-01-22 09:44:30|184770.7|184680.7|184786.8|184696.8|184792.7|184702.7|184752.1|184662.1|27
1737539080000|2025-01-22 09:44:40|184786.9|184696.9|184804.1|184674.1|184806.9|184698.1|184783.6|184668.1|24
1737539090000|2025-01-22 09:44:50|184812.3|184682.3|184792.6|184702.6|184821.5|184715.1|184792.6|184682.3|24
1737539100000|2025-01-22 09:45:00|184793.7|184703.7|184810.2|184720.2|184812.2|184722.2|184793.3|184703.3|12
1737539110000|2025-01-22 09:45:10|184810.1|184720.1|184769.9|184679.9|184810.5|184720.5|184759.8|184669.8|22
1737539120000|2025-01-22 09:45:20|184783.8|184693.8|184793.4|184703.4|184796.4|184706.4|184783.8|184693.8|21
1737539130000|2025-01-22 09:45:30|184793.7|184703.7|184780.3|184690.3|184804.3|184714.3|184778.3|184688.3|27
1737539140000|2025-01-22 09:45:40|184780|184690|184781.4|184691.4|184782.2|184692.2|184780|184690|8
1737539150000|2025-01-22 09:45:50|184781.5|184691.5|184786|184696|184786|184696|184781.5|184691.5|13
1737539160000|2025-01-22 09:46:00|184786.8|184696.8|184789.1|184699.1|184789.4|184699.4|184786.5|184696.5|11
1737539170000|2025-01-22 09:46:10|184789.5|184699.5|184790.2|184700.2|184790.6|184700.6|184788.8|184698.8|9
1737539180000|2025-01-22 09:46:20|184794.3|184704.3|184817|184727|184824.7|184734.7|184794.3|184704.3|17
1737539190000|2025-01-22 09:46:30|184815.6|184725.6|184816.1|184726.1|184816.6|184726.6|184815.6|184725.6|10
1737539200000|2025-01-22 09:46:40|184816.3|184726.3|184818.1|184728.1|184818.1|184728.1|184815.3|184725.3|20
1737539210000|2025-01-22 09:46:50|184818.3|184728.3|184856.4|184766.4|184863.2|184773.2|184818.2|184728.2|17
1737539220000|2025-01-22 09:47:00|184856.3|184766.3|184885.3|184795.3|184886.4|184796.4|184853.9|184763.9|22
1737539230000|2025-01-22 09:47:10|184885|184795|184878.8|184788.8|184885.3|184795.3|184876.3|184786.3|17
1737539240000|2025-01-22 09:47:20|184879.5|184789.5|184879.5|184789.5|184882.3|184792.3|184876.9|184786.9|12
1737539250000|2025-01-22 09:47:30|184879.7|184789.7|184835.4|184745.4|184879.7|184789.7|184835.4|184745.4|20
1737539260000|2025-01-22 09:47:40|184835.9|184745.9|184832.5|184742.5|184835.9|184745.9|184832.5|184742.5|11
1737539270000|2025-01-22 09:47:50|184832.4|184742.4|184816.2|184726.2|184832.4|184742.4|184816.2|184726.2|10
1737539280000|2025-01-22 09:48:00|184816.7|184726.7|184833.3|184743.3|184835.6|184745.6|184816|184726|19
1737539290000|2025-01-22 09:48:10|184833.1|184743.1|184833.3|184743.3|184833.6|184743.6|184833.1|184743.1|8
1737539300000|2025-01-22 09:48:20|184835.4|184745.4|184833.7|184743.7|184835.4|184745.4|184833.6|184743.6|9
1737539310000|2025-01-22 09:48:30|184833.9|184743.9|184834.4|184744.4|184834.7|184744.7|184833.9|184743.9|9
1737539320000|2025-01-22 09:48:40|184834.7|184744.7|184838.8|184748.8|184839.4|184749.4|184834.7|184744.7|15
1737539330000|2025-01-22 09:48:50|184839|184749|184849.5|184759.5|184849.5|184759.5|184838.9|184748.9|11
1737539340000|2025-01-22 09:49:00|184849.8|184759.8|184846.4|184756.4|184849.8|184759.8|184840.2|184750.2|13
1737539350000|2025-01-22 09:49:10|184845.9|184755.9|184843.3|184753.3|184845.9|184755.9|184842.1|184752.1|10
1737539360000|2025-01-22 09:49:20|184843.4|184753.4|184842.6|184752.6|184843.4|184753.4|184842.6|184752.6|6
1737539370000|2025-01-22 09:49:30|184842.5|184752.5|184842.5|184752.5|184842.8|184752.8|184842.5|184752.5|6
1737539380000|2025-01-22 09:49:40|184842.4|184752.4|184840.3|184750.3|184842.8|184752.8|184840.2|184750.2|5
1737539390000|2025-01-22 09:49:50|184840.1|184750.1|184845.7|184755.7|184866.2|184776.2|184840.1|184750.1|14
1737539400000|2025-01-22 09:50:00|184851.3|184761.3|184831.8|184741.8|184853.6|184763.6|184831.8|184741.8|15
1737539410000|2025-01-22 09:50:10|184835.2|184745.2|184830.2|184740.2|184836.1|184746.1|184830.2|184740.2|15
1737539420000|2025-01-22 09:50:20|184830.6|184740.6|184836.5|184746.5|184836.5|184746.5|184830.6|184740.6|8
1737539430000|2025-01-22 09:50:30|184837.4|184747.4|184836.8|184746.8|184839.1|184749.1|184836.5|184746.5|13
1737539440000|2025-01-22 09:50:40|184837|184747|184837.3|184747.3|184837.5|184747.5|184836.5|184746.5|6
1737539450000|2025-01-22 09:50:50|184836.6|184746.6|184835.3|184745.3|184836.6|184746.6|184835.3|184745.3|4
1737539460000|2025-01-22 09:51:00|184835|184745|184844|184754|184844.6|184754.6|184835|184745|11
1737539470000|2025-01-22 09:51:10|184844.2|184754.2|184843|184753|184844.2|184754.2|184842.5|184752.5|3
1737539480000|2025-01-22 09:51:20|184841.3|184751.3|184837.8|184747.8|184841.3|184751.3|184835.4|184745.4|7
1737539490000|2025-01-22 09:51:30|184837.5|184747.5|184836.6|184746.6|184837.5|184747.5|184835.4|184745.4|11
1737539500000|2025-01-22 09:51:40|184837.2|184747.2|184879.3|184789.3|184890.8|184800.8|184837.2|184747.2|25
1737539510000|2025-01-22 09:51:50|184881.8|184791.8|184878.4|184788.4|184882.1|184792.1|184876.3|184786.3|17
1737539520000|2025-01-22 09:52:00|184878.5|184788.5|184877.1|184787.1|184878.5|184788.5|184876.3|184786.3|6
1737539530000|2025-01-22 09:52:10|184876.5|184786.5|184878.3|184788.3|184879.4|184789.4|184876.5|184786.5|12
1737539540000|2025-01-22 09:52:20|184877.6|184787.6|184881.6|184791.6|184881.7|184791.7|184871|184781|13
1737539550000|2025-01-22 09:52:30|184881.5|184791.5|184878.8|184788.8|184881.5|184791.5|184878.7|184788.7|5
1737539560000|2025-01-22 09:52:40|184878.5|184788.5|184877.1|184787.1|184878.5|184788.5|184875.1|184785.1|13
1737539570000|2025-01-22 09:52:50|184877.5|184787.5|184880|184790|184881.5|184791.5|184877.5|184787.5|14
1737539580000|2025-01-22 09:53:00|184879.8|184789.8|184879.9|184789.9|184880|184790|184879.5|184789.5|9
1737539590000|2025-01-22 09:53:10|184877.7|184787.7|184879.7|184789.7|184881.6|184791.6|184877.7|184787.7|12
1737539600000|2025-01-22 09:53:20|184879.8|184789.8|184881.6|184791.6|184881.6|184791.6|184879.8|184789.8|9
1737539610000|2025-01-22 09:53:30|184874.9|184784.9|184868.3|184778.3|184875.5|184785.5|184868.3|184778.3|15
1737539620000|2025-01-22 09:53:40|184867.9|184777.9|184823.9|184733.9|184870.3|184780.3|184821.7|184731.7|22
1737539630000|2025-01-22 09:53:50|184824|184734|184802.5|184712.5|184827.3|184737.3|184798.9|184708.9|28
1737539640000|2025-01-22 09:54:00|184803.7|184713.7|184808.9|184718.9|184809.6|184719.6|184801.1|184711.1|20
1737539650000|2025-01-22 09:54:10|184809.2|184719.2|184807.1|184717.1|184810.2|184720.2|184806.3|184716.3|19
1737539660000|2025-01-22 09:54:20|184806|184716|184812|184722|184812.7|184722.7|184805.7|184715.7|16
1737539670000|2025-01-22 09:54:30|184812.1|184722.1|184844.6|184754.6|184847.6|184757.6|184810.6|184720.6|28
1737539680000|2025-01-22 09:54:40|184844.9|184754.9|184848.9|184758.9|184849.3|184759.3|184842.1|184752.1|20
1737539690000|2025-01-22 09:54:50|184848.8|184758.8|184848|184758|184848.8|184758.8|184847.7|184757.7|11
1737539700000|2025-01-22 09:55:00|184847.7|184757.7|184819.4|184729.4|184847.7|184757.7|184819.4|184729.4|16
1737539710000|2025-01-22 09:55:10|184818.3|184728.3|184851|184761|184851|184761|184818.2|184728.2|16
1737539720000|2025-01-22 09:55:20|184852.8|184762.8|184845.9|184755.9|184852.8|184762.8|184844.8|184754.8|15
1737539730000|2025-01-22 09:55:30|184847.8|184757.8|184852.9|184762.9|184853.4|184763.4|184845.9|184755.9|15
1737539740000|2025-01-22 09:55:40|184852.8|184762.8|184852.1|184762.1|184852.8|184762.8|184852.1|184762.1|8
1737539750000|2025-01-22 09:55:50|184850.5|184760.5|184845.3|184755.3|184850.5|184760.5|184844.9|184754.9|12
1737539760000|2025-01-22 09:56:00|184846.3|184756.3|184846.4|184756.4|184846.6|184756.6|184843.7|184753.7|12
1737539770000|2025-01-22 09:56:10|184846|184756|184819.6|184729.6|184846.3|184756.3|184819.6|184729.6|18
1737539780000|2025-01-22 09:56:20|184820.6|184730.6|184820.5|184730.5|184821.3|184731.3|184820.4|184730.4|8
1737539790000|2025-01-22 09:56:30|184820.7|184730.7|184807.2|184717.2|184820.7|184730.7|184801.5|184711.5|19
1737539800000|2025-01-22 09:56:40|184808.2|184718.2|184812.4|184722.4|184813.7|184723.7|184808.1|184718.1|15
1737539810000|2025-01-22 09:56:50|184812.2|184722.2|184815.1|184725.1|184815.9|184725.9|184811.1|184721.1|8
1737539820000|2025-01-22 09:57:00|184813.9|184723.9|184801.4|184711.4|184813.9|184723.9|184801.4|184711.4|23
1737539830000|2025-01-22 09:57:10|184801.6|184711.6|184800.3|184710.3|184801.8|184711.8|184797.1|184707.1|22
1737539840000|2025-01-22 09:57:20|184800.5|184710.5|184815.3|184725.3|184815.3|184725.3|184800.5|184710.5|14
1737539850000|2025-01-22 09:57:30|184815.1|184725.1|184824.5|184734.5|184825.7|184735.7|184815.1|184725.1|16
1737539860000|2025-01-22 09:57:40|184822.1|184732.1|184819.4|184729.4|184822.1|184732.1|184819.4|184729.4|11
1737539870000|2025-01-22 09:57:50|184817.5|184727.5|184787.2|184697.2|184817.5|184727.5|184787.2|184697.2|15
1737539880000|2025-01-22 09:58:00|184786.8|184696.8|184803.1|184713.1|184812.4|184722.4|184786.6|184696.6|27
1737539890000|2025-01-22 09:58:10|184802.7|184712.7|184797.9|184707.9|184802.7|184712.7|184789.4|184699.4|28
1737539900000|2025-01-22 09:58:20|184773.6|184683.6|184756.5|184666.5|184773.6|184683.6|184755.1|184665.1|25
1737539910000|2025-01-22 09:58:30|184756.8|184666.8|184697.8|184607.8|184761.4|184671.4|184694.4|184604.4|34
1737539920000|2025-01-22 09:58:40|184697.6|184607.6|184695.5|184605.5|184704.8|184614.8|184691|184601|28
1737539930000|2025-01-22 09:58:50|184696.8|184606.8|184699.7|184609.7|184703.3|184613.3|184688.3|184598.3|22
1737539940000|2025-01-22 09:59:00|184700.1|184610.1|184699.2|184609.2|184705.3|184615.3|184699.2|184609.2|14
1737539950000|2025-01-22 09:59:10|184701|184611|184691.2|184601.2|184701|184611|184691.2|184601.2|22
1737539960000|2025-01-22 09:59:20|184691.1|184601.1|184690.1|184600.1|184694.1|184604.1|184690.1|184600.1|14
1737539970000|2025-01-22 09:59:30|184690.2|184600.2|184679.2|184589.2|184690.2|184600.2|184679.2|184589.2|12
1737539980000|2025-01-22 09:59:40|184679|184589|184673.6|184583.6|184682.4|184592.4|184673.6|184583.6|15
1737539990000|2025-01-22 09:59:50|184673.7|184583.7|184677.1|184587.1|184678.5|184588.5|184673.6|184583.6|18
1737540000000|2025-01-22 10:00:00|184676.9|184586.9|184680.8|184590.8|184681.5|184591.5|184676.9|184586.9|11
1737540010000|2025-01-22 10:00:10|184681.4|184591.4|184682.4|184592.4|184682.4|184592.4|184677.3|184587.3|9
1737540020000|2025-01-22 10:00:20|184676.6|184586.6|184680.7|184590.7|184685.9|184595.9|184676.2|184586.2|18
1737540030000|2025-01-22 10:00:30|184681.5|184591.5|184677.9|184587.9|184681.5|184591.5|184677.9|184587.9|6
1737540040000|2025-01-22 10:00:40|184679.8|184589.8|184683|184593|184683|184593|184679|184589|5
1737540050000|2025-01-22 10:00:50|184680.5|184590.5|184678.3|184588.3|184681.2|184591.2|184678.3|184588.3|10
1737540060000|2025-01-22 10:01:00|184678.9|184588.9|184634.2|184544.2|184678.9|184588.9|184603.8|184513.8|38
1737540070000|2025-01-22 10:01:10|184637.3|184547.3|184631.2|184541.2|184641.1|184551.1|184626.8|184536.8|33
1737540080000|2025-01-22 10:01:20|184627.4|184537.4|184649.6|184559.6|184649.6|184559.6|184627.4|184537.4|18
1737540090000|2025-01-22 10:01:30|184652.2|184562.2|184651.1|184561.1|184659.7|184569.7|184650.3|184560.3|21
1737540100000|2025-01-22 10:01:40|184651|184561|184648.7|184558.7|184655|184565|184648.6|184558.6|18
1737540110000|2025-01-22 10:01:50|184648.4|184558.4|184593|184503|184650.2|184560.2|184593|184503|11
1737540120000|2025-01-22 10:02:00|184594.5|184504.5|184584.6|184494.6|184594.5|184504.5|184579.1|184489.1|17
1737540130000|2025-01-22 10:02:10|184583.3|184493.3|184592.9|184502.9|184594.2|184504.2|184583.2|184493.2|15
1737540140000|2025-01-22 10:02:20|184593.3|184503.3|184599|184509|184599.1|184509.1|184591.7|184501.7|12
1737540150000|2025-01-22 10:02:30|184598.9|184508.9|184587.8|184497.8|184598.9|184508.9|184580.4|184490.4|19
1737540160000|2025-01-22 10:02:40|184587.7|184497.7|184592.3|184502.3|184598.4|184508.4|184585.6|184495.6|13
1737540170000|2025-01-22 10:02:50|184593.5|184503.5|184602.7|184512.7|184602.7|184512.7|184593.5|184503.5|12
1737540180000|2025-01-22 10:03:00|184602.9|184512.9|184625.4|184535.4|184626.3|184536.3|184602.9|184512.9|21
1737540190000|2025-01-22 10:03:10|184625.5|184535.5|184605.5|184515.5|184629|184539|184602.8|184512.8|16
1737540200000|2025-01-22 10:03:20|184605.6|184515.6|184602.3|184512.3|184605.6|184515.6|184602.3|184512.3|12
1737540210000|2025-01-22 10:03:30|184599.8|184509.8|184602.7|184512.7|184602.9|184512.9|184598.6|184508.6|18
1737540220000|2025-01-22 10:03:40|184602.8|184512.8|184600.6|184510.6|184603|184513|184600.4|184510.4|14
1737540230000|2025-01-22 10:03:50|184600.5|184510.5|184605.3|184515.3|184605.3|184515.3|184600.5|184510.5|12
1737540240000|2025-01-22 10:04:00|184605.9|184515.9|184608.1|184518.1|184617.7|184527.7|184605.9|184515.9|17
1737540250000|2025-01-22 10:04:10|184604.4|184514.4|184608.3|184518.3|184624.9|184534.9|184604.4|184514.4|25
1737540260000|2025-01-22 10:04:20|184609.8|184519.8|184613.3|184523.3|184615.7|184525.7|184606.9|184516.9|26
1737540270000|2025-01-22 10:04:30|184610.3|184520.3|184608.4|184518.4|184625.1|184535.1|184606.7|184516.7|18
1737540280000|2025-01-22 10:04:40|184606|184516|184600.2|184510.2|184606.4|184516.4|184600.2|184510.2|16
1737540290000|2025-01-22 10:04:50|184602.2|184512.2|184601|184511|184602.3|184512.3|184599.3|184509.3|9
1737540300000|2025-01-22 10:05:00|184600.7|184510.7|184603|184513|184609.2|184519.2|184594.2|184504.2|11
1737540310000|2025-01-22 10:05:10|184604.1|184514.1|184606.1|184516.1|184606.1|184516.1|184600.4|184510.4|9
1737540320000|2025-01-22 10:05:20|184605.9|184515.9|184604|184514|184605.9|184515.9|184603.9|184513.9|4
1737540330000|2025-01-22 10:05:30|184603.9|184513.9|184604.2|184514.2|184604.3|184514.3|184603.9|184513.9|3
1737540340000|2025-01-22 10:05:40|184599.6|184509.6|184602|184512|184603.4|184513.4|184599.6|184509.6|13
1737540350000|2025-01-22 10:05:50|184601.9|184511.9|184602.3|184512.3|184602.4|184512.4|184601.9|184511.9|4
1737540360000|2025-01-22 10:06:00|184599.1|184509.1|184581.5|184491.5|184599.1|184509.1|184579.9|184489.9|18
1737540370000|2025-01-22 10:06:10|184580.4|184490.4|184582.4|184492.4|184582.4|184492.4|184579.4|184489.4|13
1737540380000|2025-01-22 10:06:20|184581.5|184491.5|184579.7|184489.7|184581.9|184491.9|184575.7|184485.7|13
1737540390000|2025-01-22 10:06:30|184579.2|184489.2|184534.6|184444.6|184581.4|184491.4|184530.6|184440.6|17
1737540400000|2025-01-22 10:06:40|184534.2|184444.2|184536.4|184446.4|184542|184452|184532.4|184442.4|23
1737540410000|2025-01-22 10:06:50|184536.5|184446.5|184540.2|184450.2|184543.8|184453.8|184534.9|184444.9|10
1737540420000|2025-01-22 10:07:00|184540.4|184450.4|184536.8|184446.8|184542.7|184452.7|184534.9|184444.9|16
1737540430000|2025-01-22 10:07:10|184537.7|184447.7|184570.2|184480.2|184572.7|184482.7|184537.7|184447.7|19
1737540440000|2025-01-22 10:07:20|184571.7|184481.7|184589.2|184499.2|184590.1|184500.1|184571.7|184481.7|21
1737540450000|2025-01-22 10:07:30|184589.1|184499.1|184614.1|184524.1|184624.5|184534.5|184589.1|184499.1|18
1737540460000|2025-01-22 10:07:40|184614.2|184524.2|184611.4|184521.4|184618.5|184528.5|184603.9|184513.9|21
1737540470000|2025-01-22 10:07:50|184611.1|184521.1|184609.2|184519.2|184614.5|184524.5|184607.4|184517.4|24
1737540480000|2025-01-22 10:08:00|184609.3|184519.3|184580.1|184490.1|184609.3|184519.3|184576.9|184486.9|18
1737540490000|2025-01-22 10:08:10|184583.6|184493.6|184625.8|184535.8|184627.3|184537.3|184581|184491|25
1737540500000|2025-01-22 10:08:20|184623.2|184533.2|184637.1|184547.1|184640.4|184550.4|184621.1|184531.1|18
1737540510000|2025-01-22 10:08:30|184637.4|184547.4|184644|184554|184644|184554|184637|184547|20
1737540520000|2025-01-22 10:08:40|184644.5|184554.5|184649.8|184559.8|184650.9|184560.9|184643.2|184553.2|15
1737540530000|2025-01-22 10:08:50|184649.6|184559.6|184643.5|184553.5|184649.6|184559.6|184643.3|184553.3|16
1737540540000|2025-01-22 10:09:00|184643.1|184553.1|184633.6|184543.6|184643.1|184553.1|184611.2|184521.2|26
1737540550000|2025-01-22 10:09:10|184633.2|184543.2|184630.4|184540.4|184636.1|184546.1|184630.2|184540.2|16
1737540560000|2025-01-22 10:09:20|184630.9|184540.9|184639.5|184549.5|184640.4|184550.4|184630.2|184540.2|17
1737540570000|2025-01-22 10:09:30|184634.3|184544.3|184638.7|184548.7|184640.5|184550.5|184632.3|184542.3|14
1737540580000|2025-01-22 10:09:40|184638.5|184548.5|184639.2|184549.2|184640.9|184550.9|184633.3|184543.3|19
1737540590000|2025-01-22 10:09:50|184639|184549|184639.1|184549.1|184639.1|184549.1|184634.6|184544.6|14
1737540600000|2025-01-22 10:10:00|184636.2|184546.2|184666.5|184576.5|184666.5|184576.5|184634.7|184544.7|30
1737540610000|2025-01-22 10:10:10|184673.2|184583.2|184689|184599|184689.6|184599.6|184673.2|184583.2|29
1737540620000|2025-01-22 10:10:20|184687.2|184597.2|184672.1|184582.1|184687.3|184597.3|184670|184580|24
1737540630000|2025-01-22 10:10:30|184669.5|184579.5|184650.2|184560.2|184671.1|184581.1|184649.6|184559.6|22
1737540640000|2025-01-22 10:10:40|184652|184562|184655.6|184565.6|184656.5|184566.5|184649.5|184559.5|15
1737540650000|2025-01-22 10:10:50|184655.5|184565.5|184646.8|184556.8|184655.6|184565.6|184644.4|184554.4|23
1737540660000|2025-01-22 10:11:00|184647|184557|184683.1|184593.1|184688.2|184598.2|184647|184557|33
1737540670000|2025-01-22 10:11:10|184684.1|184594.1|184690.4|184600.4|184693.3|184603.3|184683.7|184593.7|23
1737540680000|2025-01-22 10:11:20|184690.6|184600.6|184693.8|184603.8|184694.1|184604.1|184683.1|184593.1|21
1737540690000|2025-01-22 10:11:30|184693.7|184603.7|184686.6|184596.6|184694|184604|184686.1|184596.1|22
1737540700000|2025-01-22 10:11:40|184686.4|184596.4|184688|184598|184693.5|184603.5|184686.4|184596.4|14
1737540710000|2025-01-22 10:11:50|184688.2|184598.2|184690.9|184600.9|184693.3|184603.3|184688.2|184598.2|22
1737540720000|2025-01-22 10:12:00|184696.9|184606.9|184710.9|184620.9|184710.9|184620.9|184688.4|184598.4|26
1737540730000|2025-01-22 10:12:10|184711.2|184621.2|184713.3|184623.3|184720.5|184630.5|184704.5|184614.5|18
1737540740000|2025-01-22 10:12:20|184717.6|184627.6|184723.7|184633.7|184728|184638|184715.6|184625.6|15
1737540750000|2025-01-22 10:12:30|184725|184635|184728.9|184638.9|184728.9|184638.9|184704.5|184614.5|26
1737540760000|2025-01-22 10:12:40|184726.5|184636.5|184725.6|184635.6|184729.8|184639.8|184714.4|184624.4|23
1737540770000|2025-01-22 10:12:50|184727.2|184637.2|184801.9|184671.9|184802.7|184693.4|184727.2|184637.2|23
1737540780000|2025-01-22 10:13:00|184805.2|184675.2|184806.8|184676.8|184806.9|184676.9|184798.7|184668.7|19
1737540790000|2025-01-22 10:13:10|184808|184678|184782.8|184692.8|184808|184697.4|184782.6|184677.2|13
1737540800000|2025-01-22 10:13:20|184785.1|184695.1|184789.8|184699.8|184831.4|184741.4|184785.1|184695.1|15
1737540810000|2025-01-22 10:13:30|184788|184698|184793.3|184703.3|184793.3|184703.3|184787.7|184697.7|16
1737540820000|2025-01-22 10:13:40|184791.3|184701.3|184790.8|184700.8|184791.5|184701.5|184789|184699|15
1737540830000|2025-01-22 10:13:50|184791.1|184701.1|184791.8|184701.8|184792.1|184702.1|184791.1|184701.1|6
1737540840000|2025-01-22 10:14:00|184792.1|184702.1|184792.5|184702.5|184792.5|184702.5|184790.8|184700.8|7
1737540850000|2025-01-22 10:14:10|184791.1|184701.1|184791.2|184701.2|184824|184734|184790.5|184700.5|12
1737540860000|2025-01-22 10:14:20|184789.7|184699.7|184789|184699|184790.5|184700.5|184788.5|184698.5|7
1737540870000|2025-01-22 10:14:30|184788.1|184698.1|184788.6|184698.6|184790.5|184700.5|184787.9|184697.9|5
1737540880000|2025-01-22 10:14:40|184789|184699|184791.7|184701.7|184791.9|184701.9|184789|184699|11
1737540890000|2025-01-22 10:14:50|184789.9|184699.9|184791.9|184701.9|184792|184702|184789.5|184699.5|8
1737540900000|2025-01-22 10:15:00|184789.7|184699.7|184793.4|184703.4|184794.4|184704.4|184788.8|184698.8|17
1737540910000|2025-01-22 10:15:10|184795.6|184705.6|184795.2|184705.2|184795.9|184705.9|184794.8|184704.8|7
1737540920000|2025-01-22 10:15:20|184795|184705|184764.6|184674.6|184795.2|184705.2|184759.6|184669.6|16
1737540930000|2025-01-22 10:15:30|184764.9|184674.9|184789.6|184699.6|184789.7|184699.7|184761.8|184671.8|19
1737540940000|2025-01-22 10:15:40|184790.1|184700.1|184780.8|184690.8|184790.1|184700.1|184779.8|184689.8|14
1737540950000|2025-01-22 10:15:50|184778.9|184688.9|184768.1|184678.1|184779.2|184689.2|184767.3|184677.3|9
1737540960000|2025-01-22 10:16:00|184764.6|184674.6|184750.1|184660.1|184765.8|184675.8|184746|184656|18
1737540970000|2025-01-22 10:16:10|184748.6|184658.6|184754.3|184664.3|184759.2|184669.2|184748.6|184658.6|7
1737540980000|2025-01-22 10:16:20|184756.3|184666.3|184745.6|184655.6|184758.5|184668.5|184745.6|184655.6|10
1737540990000|2025-01-22 10:16:30|184745.2|184655.2|184744.2|184654.2|184745.7|184655.7|184740.2|184650.2|12
1737541000000|2025-01-22 10:16:40|184744.4|184654.4|184746.9|184656.9|184748.2|184658.2|184739.3|184649.3|20
1737541010000|2025-01-22 10:16:50|184747.1|184657.1|184739.9|184649.9|184747.1|184657.1|184739.9|184649.9|12
1737541020000|2025-01-22 10:17:00|184738.4|184648.4|184738.9|184648.9|184740.3|184650.3|184736.8|184646.8|12
1737541030000|2025-01-22 10:17:10|184735|184645|184713.4|184623.4|184735|184645|184711.6|184621.6|23
1737541040000|2025-01-22 10:17:20|184713.7|184623.7|184708.5|184618.5|184716.7|184626.7|184704.5|184614.5|19
1737541050000|2025-01-22 10:17:30|184708.1|184618.1|184707.9|184617.9|184708.3|184618.3|184704.5|184614.5|10
1737541060000|2025-01-22 10:17:40|184708.1|184618.1|184706.2|184616.2|184708.5|184618.5|184705.8|184615.8|7
1737541070000|2025-01-22 10:17:50|184706.1|184616.1|184710|184620|184710|184620|184705.9|184615.9|8
1737541080000|2025-01-22 10:18:00|184706.6|184616.6|184695.5|184605.5|184706.6|184616.6|184690.3|184600.3|26
1737541090000|2025-01-22 10:18:10|184695.2|184605.2|184674.6|184584.6|184697.2|184607.2|184674.6|184584.6|15
1737541100000|2025-01-22 10:18:20|184672.9|184582.9|184676.8|184586.8|184678.2|184588.2|184667|184577|23
1737541110000|2025-01-22 10:18:30|184677.3|184587.3|184679.8|184589.8|184683.8|184593.8|184677.3|184587.3|18
1737541120000|2025-01-22 10:18:40|184680|184590|184678.7|184588.7|184683|184593|184678.7|184588.7|10
1737541130000|2025-01-22 10:18:50|184679.1|184589.1|184699.2|184609.2|184700.9|184610.9|184679.1|184589.1|16
1737541140000|2025-01-22 10:19:00|184701.1|184611.1|184697.7|184607.7|184701.4|184611.4|184697.7|184607.7|7
1737541150000|2025-01-22 10:19:10|184701.1|184611.1|184709.8|184619.8|184710.7|184620.7|184697.8|184607.8|13
1737541160000|2025-01-22 10:19:20|184710.2|184620.2|184708.3|184618.3|184719.1|184629.1|184708.3|184618.3|11
1737541170000|2025-01-22 10:19:30|184707.3|184617.3|184701.6|184611.6|184709|184619|184700|184610|18
1737541180000|2025-01-22 10:19:40|184701.2|184611.2|184709.5|184619.5|184713.2|184623.2|184701.2|184611.2|15
1737541190000|2025-01-22 10:19:50|184710.6|184620.6|184729.9|184639.9|184730|184640|184710.6|184620.6|18
1737541200000|2025-01-22 10:20:00|184729.5|184639.5|184703|184613|184736.8|184646.8|184701.8|184611.8|27
1737541210000|2025-01-22 10:20:10|184703.3|184613.3|184707.1|184617.1|184708|184618|184703|184613|20
1737541220000|2025-01-22 10:20:20|184706.9|184616.9|184713.3|184623.3|184713.6|184623.6|184705.5|184615.5|13
1737541230000|2025-01-22 10:20:30|184714|184624|184717|184627|184719.5|184629.5|184707.8|184617.8|17
1737541240000|2025-01-22 10:20:40|184712.7|184622.7|184717.4|184627.4|184721.3|184631.3|184711|184621|17
1737541250000|2025-01-22 10:20:50|184717.2|184627.2|184716.9|184626.9|184717.2|184627.2|184716.9|184626.9|3
1737541260000|2025-01-22 10:21:00|184715.4|184625.4|184714.5|184624.5|184715.5|184625.5|184709.3|184619.3|10
1737541270000|2025-01-22 10:21:10|184714.4|184624.4|184674.2|184584.2|184714.4|184624.4|184659.6|184569.6|27
1737541280000|2025-01-22 10:21:20|184674.6|184584.6|184674.1|184584.1|184674.8|184584.8|184669.5|184579.5|17
1737541290000|2025-01-22 10:21:30|184674.2|184584.2|184674.5|184584.5|184679.4|184589.4|184674|184584|19
1737541300000|2025-01-22 10:21:40|184674.4|184584.4|184672.8|184582.8|184674.4|184584.4|184668.8|184578.8|15
1737541310000|2025-01-22 10:21:50|184672.7|184582.7|184671.7|184581.7|184672.7|184582.7|184666.6|184576.6|12
1737541320000|2025-01-22 10:22:00|184671.2|184581.2|184661.9|184571.9|184671.2|184581.2|184658|184568|12
1737541330000|2025-01-22 10:22:10|184662.8|184572.8|184661.3|184571.3|184669.5|184579.5|184651.8|184561.8|21
1737541340000|2025-01-22 10:22:20|184669|184579|184660.6|184570.6|184674.9|184584.9|184659.1|184569.1|18
1737541350000|2025-01-22 10:22:30|184660.5|184570.5|184652.4|184562.4|184661.8|184571.8|184652.4|184562.4|22
1737541360000|2025-01-22 10:22:40|184652.5|184562.5|184659.8|184569.8|184660|184570|184652.5|184562.5|16
1737541370000|2025-01-22 10:22:50|184659.7|184569.7|184672.8|184582.8|184674.2|184584.2|184659.7|184569.7|11
1737541380000|2025-01-22 10:23:00|184672.3|184582.3|184671.3|184581.3|184675.8|184585.8|184671.3|184581.3|16
1737541390000|2025-01-22 10:23:10|184664.9|184574.9|184665.8|184575.8|184665.8|184575.8|184663.8|184573.8|6
1737541400000|2025-01-22 10:23:20|184668|184578|184671.3|184581.3|184674|184584|184668|184578|9
1737541410000|2025-01-22 10:23:30|184668.1|184578.1|184671.6|184581.6|184671.6|184581.6|184656.8|184566.8|15
1737541420000|2025-01-22 10:23:40|184671.7|184581.7|184669.5|184579.5|184675.7|184585.7|184669.4|184579.4|15
1737541430000|2025-01-22 10:23:50|184670|184580|184669.9|184579.9|184670.7|184580.7|184665.4|184575.4|14
1737541440000|2025-01-22 10:24:00|184670.1|184580.1|184672.4|184582.4|184676|184586|184670.1|184580.1|13
1737541450000|2025-01-22 10:24:10|184672.2|184582.2|184686.5|184596.5|184692.1|184602.1|184672.2|184582.2|18
1737541460000|2025-01-22 10:24:20|184686.4|184596.4|184681.4|184591.4|184686.4|184596.4|184680.8|184590.8|15
1737541470000|2025-01-22 10:24:30|184679.8|184589.8|184690.5|184600.5|184691.1|184601.1|184674.8|184584.8|24
1737541480000|2025-01-22 10:24:40|184688.9|184598.9|184686.9|184596.9|184692.3|184602.3|184686.5|184596.5|18
1737541490000|2025-01-22 10:24:50|184687|184597|184683.5|184593.5|184687|184597|184683.5|184593.5|8
1737541500000|2025-01-22 10:25:00|184683.4|184593.4|184682.5|184592.5|184683.6|184593.6|184678.7|184588.7|17
1737541510000|2025-01-22 10:25:10|184681|184591|184683.9|184593.9|184689.2|184599.2|184681|184591|9
1737541520000|2025-01-22 10:25:20|184683.6|184593.6|184681|184591|184686.1|184596.1|184677.7|184587.7|19
1737541530000|2025-01-22 10:25:30|184681.9|184591.9|184683.1|184593.1|184684|184594|184681.9|184591.9|10
1737541540000|2025-01-22 10:25:40|184683.3|184593.3|184685.9|184595.9|184686.3|184596.3|184683.2|184593.2|17
1737541550000|2025-01-22 10:25:50|184686.1|184596.1|184674.3|184584.3|184686.3|184596.3|184674.3|184584.3|15
1737541560000|2025-01-22 10:26:00|184674.2|184584.2|184681.2|184591.2|184681.8|184591.8|184666|184576|17
1737541570000|2025-01-22 10:26:10|184681|184591|184675|184585|184681|184591|184675|184585|14
1737541580000|2025-01-22 10:26:20|184677.1|184587.1|184685.4|184595.4|184685.4|184595.4|184674.9|184584.9|12
1737541590000|2025-01-22 10:26:30|184686.6|184596.6|184704|184614|184708.9|184618.9|184686.4|184596.4|21
1737541600000|2025-01-22 10:26:40|184704.5|184614.5|184718.9|184628.9|184725.6|184635.6|184704.5|184614.5|15
1737541610000|2025-01-22 10:26:50|184717.3|184627.3|184716|184626|184717.9|184627.9|184715.4|184625.4|8
1737541620000|2025-01-22 10:27:00|184718.2|184628.2|184737.6|184647.6|184737.6|184647.6|184718.2|184628.2|10
1737541630000|2025-01-22 10:27:10|184737.7|184647.7|184721.7|184631.7|184737.7|184647.7|184721.7|184631.7|10
1737541640000|2025-01-22 10:27:20|184722.9|184632.9|184733.6|184643.6|184733.6|184643.6|184722.4|184632.4|11
1737541650000|2025-01-22 10:27:30|184733.8|184643.8|184719.6|184629.6|184733.8|184643.8|184719.6|184629.6|7
1737541660000|2025-01-22 10:27:40|184720.1|184630.1|184717.1|184627.1|184720.1|184630.1|184717.1|184627.1|9
1737541670000|2025-01-22 10:27:50|184719.2|184629.2|184700.7|184610.7|184719.2|184629.2|184700.4|184610.4|12
1737541680000|2025-01-22 10:28:00|184701.1|184611.1|184772.7|184682.7|184772.7|184682.7|184701.1|184611.1|24
1737541690000|2025-01-22 10:28:10|184775.6|184685.6|184771.6|184681.6|184779|184689|184769.4|184679.4|26
1737541700000|2025-01-22 10:28:20|184772.7|184682.7|184774.1|184684.1|184776.4|184686.4|184769.4|184679.4|17
1737541710000|2025-01-22 10:28:30|184772.5|184682.5|184737.1|184647.1|184772.5|184682.5|184737.1|184647.1|29
1737541720000|2025-01-22 10:28:40|184735.8|184645.8|184731.9|184641.9|184735.8|184645.8|184726.7|184636.7|18
1737541730000|2025-01-22 10:28:50|184732.6|184642.6|184733.2|184643.2|184741.2|184651.2|184726.4|184636.4|23
1737541740000|2025-01-22 10:29:00|184731.5|184641.5|184729.7|184639.7|184731.6|184641.6|184727|184637|15
1737541750000|2025-01-22 10:29:10|184729.1|184639.1|184711.8|184621.8|184729.1|184639.1|184711.2|184621.2|24
1737541760000|2025-01-22 10:29:20|184705.4|184615.4|184702.4|184612.4|184714.7|184624.7|184700|184610|17
1737541770000|2025-01-22 10:29:30|184701.1|184611.1|184689.3|184599.3|184701.1|184611.1|184685.9|184595.9|19
1737541780000|2025-01-22 10:29:40|184688.3|184598.3|184690.2|184600.2|184693.6|184603.6|184685.7|184595.7|25
1737541790000|2025-01-22 10:29:50|184689.1|184599.1|184678.6|184588.6|184690.1|184600.1|184674.7|184584.7|18
1737541800000|2025-01-22 10:30:00|184679|184589|184623.2|184533.2|184679.4|184589.4|184621.4|184531.4|25
1737541810000|2025-01-22 10:30:10|184623.3|184533.3|184623.1|184533.1|184626|184536|184622.4|184532.4|18
1737541820000|2025-01-22 10:30:20|184624.2|184534.2|184623.9|184533.9|184625.4|184535.4|184621.1|184531.1|17
1737541830000|2025-01-22 10:30:30|184625.9|184535.9|184692.9|184602.9|184692.9|184602.9|184621.9|184531.9|36
1737541840000|2025-01-22 10:30:40|184687.7|184597.7|184690.4|184600.4|184694.3|184604.3|184686.6|184596.6|22
1737541850000|2025-01-22 10:30:50|184692.2|184602.2|184699.8|184609.8|184703.1|184613.1|184692.2|184602.2|10
1737541860000|2025-01-22 10:31:00|184701.7|184611.7|184724.8|184634.8|184735.6|184645.6|184699.1|184609.1|21
1737541870000|2025-01-22 10:31:10|184723.9|184633.9|184702.9|184612.9|184724|184634|184702.9|184612.9|18
1737541880000|2025-01-22 10:31:20|184701.6|184611.6|184689.9|184599.9|184701.6|184611.6|184684.7|184594.7|22
1737541890000|2025-01-22 10:31:30|184692.3|184602.3|184701.6|184611.6|184703.6|184613.6|184692.3|184602.3|17
1737541900000|2025-01-22 10:31:40|184702.9|184612.9|184716|184626|184716.4|184626.4|184702.9|184612.9|18
1737541910000|2025-01-22 10:31:50|184709.9|184619.9|184714.1|184624.1|184714.9|184624.9|184704.2|184614.2|19
1737541920000|2025-01-22 10:32:00|184716.8|184626.8|184709|184619|184716.8|184626.8|184709|184619|15
1737541930000|2025-01-22 10:32:10|184708.8|184618.8|184703.5|184613.5|184708.8|184618.8|184703.5|184613.5|18
1737541940000|2025-01-22 10:32:20|184703.3|184613.3|184708.5|184618.5|184710.8|184620.8|184702.4|184612.4|15
1737541950000|2025-01-22 10:32:30|184707.1|184617.1|184706.7|184616.7|184708.8|184618.8|184705.3|184615.3|9
1737541960000|2025-01-22 10:32:40|184707.9|184617.9|184710.2|184620.2|184717.4|184627.4|184707.9|184617.9|21
1737541970000|2025-01-22 10:32:50|184708.4|184618.4|184718.3|184628.3|184718.3|184628.3|184708.4|184618.4|10
1737541980000|2025-01-22 10:33:00|184718.9|184628.9|184718.4|184628.4|184719.6|184629.6|184712|184622|20
1737541990000|2025-01-22 10:33:10|184717|184627|184719.6|184629.6|184719.6|184629.6|184716.8|184626.8|8
1737542000000|2025-01-22 10:33:20|184721.1|184631.1|184721.3|184631.3|184721.8|184631.8|184720.4|184630.4|5
1737542010000|2025-01-22 10:33:30|184721.2|184631.2|184730|184640|184730.2|184640.2|184721.2|184631.2|14
1737542020000|2025-01-22 10:33:40|184728.8|184638.8|184732.3|184642.3|184732.9|184642.9|184728.8|184638.8|7
1737542030000|2025-01-22 10:33:50|184734.8|184644.8|184741.8|184651.8|184746.9|184656.9|184734.8|184644.8|8
1737542040000|2025-01-22 10:34:00|184742.3|184652.3|184742.4|184652.4|184748.8|184658.8|184742.3|184652.3|17
1737542050000|2025-01-22 10:34:10|184743.7|184653.7|184739.4|184649.4|184743.7|184653.7|184739|184649|10
1737542060000|2025-01-22 10:34:20|184737.9|184647.9|184747|184657|184753.9|184663.9|184737.9|184647.9|13
1737542070000|2025-01-22 10:34:30|184746.4|184656.4|184724.9|184634.9|184746.6|184656.6|184724.3|184634.3|11
1737542080000|2025-01-22 10:34:40|184724.8|184634.8|184722.4|184632.4|184724.8|184634.8|184722.4|184632.4|7
1737542090000|2025-01-22 10:34:50|184721.3|184631.3|184719|184629|184721.3|184631.3|184716.9|184626.9|16
1737542100000|2025-01-22 10:35:00|184717.9|184627.9|184717.1|184627.1|184717.9|184627.9|184710.2|184620.2|14
1737542110000|2025-01-22 10:35:10|184717.8|184627.8|184719.3|184629.3|184719.3|184629.3|184717.8|184627.8|11
1737542120000|2025-01-22 10:35:20|184718.9|184628.9|184709.4|184619.4|184718.9|184628.9|184707.2|184617.2|14
1737542130000|2025-01-22 10:35:30|184708.4|184618.4|184715.7|184625.7|184716.8|184626.8|184708.4|184618.4|12
1737542140000|2025-01-22 10:35:40|184718.7|184628.7|184720.1|184630.1|184720.2|184630.2|184718.7|184628.7|8
1737542150000|2025-01-22 10:35:50|184719.1|184629.1|184725.1|184635.1|184730.8|184640.8|184718|184628|16
1737542160000|2025-01-22 10:36:00|184724|184634|184711.6|184621.6|184724|184634|184710.6|184620.6|16
1737542170000|2025-01-22 10:36:10|184710.6|184620.6|184712.5|184622.5|184713.3|184623.3|184707.5|184617.5|19
1737542180000|2025-01-22 10:36:20|184711.7|184621.7|184709.7|184619.7|184713|184623|184709.7|184619.7|8
1737542190000|2025-01-22 10:36:30|184708.8|184618.8|184706|184616|184709.9|184619.9|184703.9|184613.9|13
1737542200000|2025-01-22 10:36:40|184705.8|184615.8|184682.2|184592.2|184705.8|184615.8|184680.8|184590.8|21
1737542210000|2025-01-22 10:36:50|184683.6|184593.6|184681.6|184591.6|184687.8|184597.8|184681.2|184591.2|21
1737542220000|2025-01-22 10:37:00|184681.5|184591.5|184680.4|184590.4|184681.5|184591.5|184678|184588|16
1737542230000|2025-01-22 10:37:10|184678.5|184588.5|184698|184608|184700.6|184610.6|184678.5|184588.5|25
1737542240000|2025-01-22 10:37:20|184697.5|184607.5|184703.8|184613.8|184708.9|184618.9|184696.9|184606.9|20
1737542250000|2025-01-22 10:37:30|184702.7|184612.7|184705.5|184615.5|184716.8|184626.8|184702.1|184612.1|13
1737542260000|2025-01-22 10:37:40|184705.7|184615.7|184718.9|184628.9|184722|184632|184705.5|184615.5|23
1737542270000|2025-01-22 10:37:50|184720.6|184630.6|184719.7|184629.7|184724.6|184634.6|184719.7|184629.7|11
1737542280000|2025-01-22 10:38:00|184719.3|184629.3|184700.3|184610.3|184719.3|184629.3|184698.1|184608.1|18
1737542290000|2025-01-22 10:38:10|184700|184610|184704.7|184614.7|184705.5|184615.5|184699.4|184609.4|15
1737542300000|2025-01-22 10:38:20|184703.6|184613.6|184713.4|184623.4|184715.9|184625.9|184703.1|184613.1|20
1737542310000|2025-01-22 10:38:30|184712.2|184622.2|184701.3|184611.3|184712.2|184622.2|184699.4|184609.4|14
1737542320000|2025-01-22 10:38:40|184703.3|184613.3|184683.4|184593.4|184703.3|184613.3|184683.4|184593.4|22
1737542330000|2025-01-22 10:38:50|184684.8|184594.8|184684.7|184594.7|184684.9|184594.9|184684.7|184594.7|5
1737542340000|2025-01-22 10:39:00|184686.4|184596.4|184679.3|184589.3|184686.5|184596.5|184677.1|184587.1|15
1737542350000|2025-01-22 10:39:10|184681.1|184591.1|184691.9|184601.9|184693.7|184603.7|184681.1|184591.1|20
1737542360000|2025-01-22 10:39:20|184691.6|184601.6|184693.9|184603.9|184696.2|184606.2|184687.6|184597.6|10
1737542370000|2025-01-22 10:39:30|184695.8|184605.8|184698.5|184608.5|184699|184609|184695.3|184605.3|13
1737542380000|2025-01-22 10:39:40|184698.3|184608.3|184698.4|184608.4|184701.2|184611.2|184698.3|184608.3|9
1737542390000|2025-01-22 10:39:50|184701.7|184611.7|184686|184596|184701.7|184611.7|184686|184596|11
1737542400000|2025-01-22 10:40:00|184690.1|184600.1|184690.1|184600.1|184690.1|184600.1|184690.1|184600.1|1
1737542410000|2025-01-22 10:40:10|184687.5|184597.5|184685.8|184595.8|184690.1|184600.1|184682.1|184592.1|12
1737542420000|2025-01-22 10:40:20|184684.6|184594.6|184695.2|184605.2|184695.2|184605.2|184684.6|184594.6|13
1737542430000|2025-01-22 10:40:30|184694.9|184604.9|184695.1|184605.1|184699.5|184609.5|184694.8|184604.8|13
1737542440000|2025-01-22 10:40:40|184694.9|184604.9|184697.7|184607.7|184698.5|184608.5|184694.9|184604.9|14
1737542450000|2025-01-22 10:40:50|184697.9|184607.9|184706.8|184616.8|184707.7|184617.7|184696.5|184606.5|14
1737542460000|2025-01-22 10:41:00|184704.2|184614.2|184701.2|184611.2|184708.4|184618.4|184701.2|184611.2|13
1737542470000|2025-01-22 10:41:10|184701.4|184611.4|184714.4|184624.4|184717.6|184627.6|184701.4|184611.4|12
1737542480000|2025-01-22 10:41:20|184718.2|184628.2|184718.7|184628.7|184721.8|184631.8|184718.2|184628.2|9
1737542490000|2025-01-22 10:41:30|184718.8|184628.8|184723.1|184633.1|184729.6|184639.6|184718.8|184628.8|10
1737542500000|2025-01-22 10:41:40|184724.8|184634.8|184723.7|184633.7|184724.8|184634.8|184723.6|184633.6|6
1737542510000|2025-01-22 10:41:50|184719.3|184629.3|184704.1|184614.1|184719.3|184629.3|184699.5|184609.5|16
1737542520000|2025-01-22 10:42:00|184701.9|184611.9|184708.6|184618.6|184708.6|184618.6|184701.9|184611.9|5
1737542530000|2025-01-22 10:42:10|184702.7|184612.7|184697|184607|184702.7|184612.7|184696.9|184606.9|7
1737542540000|2025-01-22 10:42:20|184695.8|184605.8|184693.1|184603.1|184695.8|184605.8|184692.8|184602.8|6
1737542550000|2025-01-22 10:42:30|184693.4|184603.4|184696.3|184606.3|184696.3|184606.3|184693.4|184603.4|6
1737542560000|2025-01-22 10:42:40|184700.3|184610.3|184694.1|184604.1|184700.3|184610.3|184694.1|184604.1|11
1737542570000|2025-01-22 10:42:50|184696.2|184606.2|184695.1|184605.1|184696.2|184606.2|184693.8|184603.8|4
1737542580000|2025-01-22 10:43:00|184694.6|184604.6|184699.3|184609.3|184703.5|184613.5|184693.1|184603.1|13
1737542590000|2025-01-22 10:43:10|184698.6|184608.6|184697.7|184607.7|184699.3|184609.3|184697.6|184607.6|11
1737542600000|2025-01-22 10:43:20|184698.8|184608.8|184695.6|184605.6|184699.6|184609.6|184695.6|184605.6|14
1737542610000|2025-01-22 10:43:30|184695.8|184605.8|184697.9|184607.9|184698.6|184608.6|184694.4|184604.4|13
1737542620000|2025-01-22 10:43:40|184697.7|184607.7|184696.8|184606.8|184697.7|184607.7|184696.8|184606.8|2
1737542630000|2025-01-22 10:43:50|184696.9|184606.9|184704.8|184614.8|184709.2|184619.2|184696.9|184606.9|10
1737542640000|2025-01-22 10:44:00|184704.9|184614.9|184700|184610|184705.1|184615.1|184699.9|184609.9|11
1737542650000|2025-01-22 10:44:10|184700.2|184610.2|184711.4|184621.4|184720.2|184630.2|184700.2|184610.2|16
1737542660000|2025-01-22 10:44:20|184711.6|184621.6|184718.9|184628.9|184718.9|184628.9|184711.1|184621.1|16
1737542670000|2025-01-22 10:44:30|184719.2|184629.2|184722.4|184632.4|184723.5|184633.5|184716.8|184626.8|13
1737542680000|2025-01-22 10:44:40|184722.1|184632.1|184716.8|184626.8|184722.1|184632.1|184716.8|184626.8|14
1737542690000|2025-01-22 10:44:50|184716.6|184626.6|184713.8|184623.8|184716.6|184626.6|184713.7|184623.7|10
1737542700000|2025-01-22 10:45:00|184713.7|184623.7|184713|184623|184713.8|184623.8|184710.8|184620.8|11
1737542710000|2025-01-22 10:45:10|184713.3|184623.3|184719.4|184629.4|184719.6|184629.6|184713.2|184623.2|14
1737542720000|2025-01-22 10:45:20|184721.3|184631.3|184715.8|184625.8|184727.3|184637.3|184715.8|184625.8|17
1737542730000|2025-01-22 10:45:30|184716|184626|184703.8|184613.8|184716.2|184626.2|184703.8|184613.8|11
1737542740000|2025-01-22 10:45:40|184703.3|184613.3|184707.4|184617.4|184707.4|184617.4|184701.3|184611.3|11
1737542750000|2025-01-22 10:45:50|184707.3|184617.3|184704.4|184614.4|184711.3|184621.3|184704.4|184614.4|9
1737542760000|2025-01-22 10:46:00|184704.5|184614.5|184707.7|184617.7|184709.3|184619.3|184704.5|184614.5|9
1737542770000|2025-01-22 10:46:10|184707.8|184617.8|184706|184616|184707.8|184617.8|184706|184616|7
1737542780000|2025-01-22 10:46:20|184706.5|184616.5|184719.1|184629.1|184719.2|184629.2|184706.5|184616.5|8
1737542790000|2025-01-22 10:46:30|184720.3|184630.3|184723.3|184633.3|184723.3|184633.3|184718.5|184628.5|14
1737542800000|2025-01-22 10:46:40|184723.1|184633.1|184723.9|184633.9|184726.7|184636.7|184722.2|184632.2|19
1737542810000|2025-01-22 10:46:50|184725.1|184635.1|184734.9|184644.9|184734.9|184644.9|184723.9|184633.9|10
1737542820000|2025-01-22 10:47:00|184735.3|184645.3|184735.3|184645.3|184735.3|184645.3|184735.3|184645.3|1
1737542830000|2025-01-22 10:47:10|184734.4|184644.4|184738.5|184648.5|184749.2|184659.2|184734.4|184644.4|7
1737542840000|2025-01-22 10:47:20|184738.3|184648.3|184738.2|184648.2|184738.3|184648.3|184736.3|184646.3|5
1737542850000|2025-01-22 10:47:30|184737.6|184647.6|184737.6|184647.6|184739.4|184649.4|184737.3|184647.3|8
1737542860000|2025-01-22 10:47:40|184739.4|184649.4|184692.7|184602.7|184739.4|184649.4|184692.6|184602.6|14
1737542870000|2025-01-22 10:47:50|184692.8|184602.8|184703.7|184613.7|184703.7|184613.7|184691.2|184601.2|23
1737542880000|2025-01-22 10:48:00|184703.3|184613.3|184701|184611|184703.3|184613.3|184697.4|184607.4|12
1737542890000|2025-01-22 10:48:10|184700.6|184610.6|184703.3|184613.3|184703.3|184613.3|184700.4|184610.4|6
1737542900000|2025-01-22 10:48:20|184703.4|184613.4|184708.6|184618.6|184708.6|184618.6|184703.4|184613.4|11
1737542910000|2025-01-22 10:48:30|184708.8|184618.8|184710.6|184620.6|184712.3|184622.3|184708.8|184618.8|6
1737542920000|2025-01-22 10:48:40|184710.5|184620.5|184711.2|184621.2|184711.2|184621.2|184709.4|184619.4|5
1737542930000|2025-01-22 10:48:50|184710|184620|184700.2|184610.2|184711.4|184621.4|184700.2|184610.2|19
1737542940000|2025-01-22 10:49:00|184700.3|184610.3|184700.7|184610.7|184701.6|184611.6|184699.8|184609.8|9
1737542950000|2025-01-22 10:49:10|184700.6|184610.6|184701.1|184611.1|184701.6|184611.6|184699.4|184609.4|11
1737542960000|2025-01-22 10:49:20|184702.3|184612.3|184702|184612|184703.9|184613.9|184702|184612|12
1737542970000|2025-01-22 10:49:30|184701.8|184611.8|184702.5|184612.5|184704.2|184614.2|184701.8|184611.8|13
1737542980000|2025-01-22 10:49:40|184701.8|184611.8|184700.3|184610.3|184701.8|184611.8|184700.1|184610.1|8
1737542990000|2025-01-22 10:49:50|184699.1|184609.1|184652.6|184562.6|184699.1|184609.1|184652.6|184562.6|12
1737543000000|2025-01-22 10:50:00|184653.2|184563.2|184659.8|184569.8|184661.5|184571.5|184644.5|184554.5|25
1737543010000|2025-01-22 10:50:10|184660|184570|184658.6|184568.6|184661.8|184571.8|184657.2|184567.2|15
1737543020000|2025-01-22 10:50:20|184657.1|184567.1|184653.7|184563.7|184657.1|184567.1|184645.5|184555.5|16
1737543030000|2025-01-22 10:50:30|184654|184564|184661|184571|184664.8|184574.8|184651.8|184561.8|23
1737543040000|2025-01-22 10:50:40|184669.9|184579.9|184668.1|184578.1|184671.7|184581.7|184667.1|184577.1|14
1737543050000|2025-01-22 10:50:50|184667.4|184577.4|184676.9|184586.9|184678.7|184588.7|184666.5|184576.5|22
1737543060000|2025-01-22 10:51:00|184677.8|184587.8|184672.5|184582.5|184679.7|184589.7|184672.5|184582.5|17
1737543070000|2025-01-22 10:51:10|184671.5|184581.5|184671.6|184581.6|184672.8|184582.8|184670.7|184580.7|12
1737543080000|2025-01-22 10:51:20|184671.4|184581.4|184653.3|184563.3|184671.4|184581.4|184653.3|184563.3|15
1737543090000|2025-01-22 10:51:30|184657.5|184567.5|184656.4|184566.4|184658|184568|184654.2|184564.2|17
1737543100000|2025-01-22 10:51:40|184656.2|184566.2|184663.8|184573.8|184665.3|184575.3|184656.2|184566.2|12
1737543110000|2025-01-22 10:51:50|184662.3|184572.3|184664.4|184574.4|184665.5|184575.5|184661.3|184571.3|11
1737543120000|2025-01-22 10:52:00|184664.7|184574.7|184662.5|184572.5|184664.7|184574.7|184661.6|184571.6|12
1737543130000|2025-01-22 10:52:10|184661.8|184571.8|184662.8|184572.8|184662.9|184572.9|184661.5|184571.5|9
1737543140000|2025-01-22 10:52:20|184663|184573|184690.3|184600.3|184692|184602|184662.4|184572.4|18
1737543150000|2025-01-22 10:52:30|184689.3|184599.3|184695.6|184605.6|184697.5|184607.5|184689|184599|8
1737543160000|2025-01-22 10:52:40|184695.7|184605.7|184696.5|184606.5|184696.7|184606.7|184695.7|184605.7|8
1737543170000|2025-01-22 10:52:50|184695.8|184605.8|184691.6|184601.6|184696|184606|184691.6|184601.6|5
1737543180000|2025-01-22 10:53:00|184691.3|184601.3|184697.5|184607.5|184698.6|184608.6|184691.3|184601.3|6
1737543190000|2025-01-22 10:53:10|184698.1|184608.1|184697.4|184607.4|184703.7|184613.7|184696.5|184606.5|11
1737543200000|2025-01-22 10:53:20|184699.8|184609.8|184698.3|184608.3|184706.2|184616.2|184695.7|184605.7|11
1737543210000|2025-01-22 10:53:30|184698.9|184608.9|184720.5|184630.5|184720.7|184630.7|184698.7|184608.7|19
1737543220000|2025-01-22 10:53:40|184720.4|184630.4|184722.4|184632.4|184725.1|184635.1|184720.4|184630.4|13
1737543230000|2025-01-22 10:53:50|184722.3|184632.3|184725.5|184635.5|184731.3|184641.3|184722.3|184632.3|12
1737543240000|2025-01-22 10:54:00|184722.2|184632.2|184721.2|184631.2|184722.2|184632.2|184721|184631|6
1737543250000|2025-01-22 10:54:10|184721.3|184631.3|184721.7|184631.7|184721.7|184631.7|184721.2|184631.2|7
1737543260000|2025-01-22 10:54:20|184721.9|184631.9|184720.9|184630.9|184725.9|184635.9|184707.6|184617.6|20
1737543270000|2025-01-22 10:54:30|184720.8|184630.8|184719.8|184629.8|184721.4|184631.4|184719.8|184629.8|14
1737543280000|2025-01-22 10:54:40|184720.1|184630.1|184719.1|184629.1|184720.2|184630.2|184718.7|184628.7|9
1737543290000|2025-01-22 10:54:50|184719.2|184629.2|184719|184629|184719.3|184629.3|184719|184629|4
1737543300000|2025-01-22 10:55:00|184719.1|184629.1|184712.9|184622.9|184719.2|184629.2|184698.1|184608.1|13
1737543310000|2025-01-22 10:55:10|184713.1|184623.1|184701.4|184611.4|184713.1|184623.1|184701.2|184611.2|12
1737543320000|2025-01-22 10:55:20|184700|184610|184700.2|184610.2|184700.2|184610.2|184700|184610|3
1737543330000|2025-01-22 10:55:30|184700.1|184610.1|184715.4|184625.4|184715.4|184625.4|184700.1|184610.1|20
1737543340000|2025-01-22 10:55:40|184715.2|184625.2|184710.1|184620.1|184715.4|184625.4|184709.9|184619.9|13
1737543350000|2025-01-22 10:55:50|184710.5|184620.5|184693.9|184603.9|184710.5|184620.5|184693.9|184603.9|14
1737543360000|2025-01-22 10:56:00|184695.6|184605.6|184695.3|184605.3|184696.2|184606.2|184695.3|184605.3|8
1737543370000|2025-01-22 10:56:10|184695|184605|184688.9|184598.9|184695|184605|184686.8|184596.8|13
1737543380000|2025-01-22 10:56:20|184687.9|184597.9|184688.3|184598.3|184690.5|184600.5|184685.3|184595.3|13
1737543390000|2025-01-22 10:56:30|184688.6|184598.6|184686.7|184596.7|184689.6|184599.6|184686.7|184596.7|9
1737543400000|2025-01-22 10:56:40|184685.6|184595.6|184686|184596|184687.6|184597.6|184685.6|184595.6|10
1737543410000|2025-01-22 10:56:50|184689.7|184599.7|184688.1|184598.1|184690|184600|184687.8|184597.8|12
1737543420000|2025-01-22 10:57:00|184687.8|184597.8|184687.6|184597.6|184691.4|184601.4|184686.1|184596.1|20
1737543430000|2025-01-22 10:57:10|184675.1|184585.1|184678.1|184588.1|184679.2|184589.2|184673.5|184583.5|23
1737543440000|2025-01-22 10:57:20|184678.3|184588.3|184684|184594|184684|184594|184678.1|184588.1|15
1737543450000|2025-01-22 10:57:30|184682|184592|184704.7|184614.7|184705.2|184615.2|184680.6|184590.6|19
1737543460000|2025-01-22 10:57:40|184702.6|184612.6|184710.1|184620.1|184710.1|184620.1|184699.6|184609.6|26
1737543470000|2025-01-22 10:57:50|184702.8|184612.8|184697.2|184607.2|184702.8|184612.8|184696.3|184606.3|13
1737543480000|2025-01-22 10:58:00|184700.7|184610.7|184693.1|184603.1|184700.7|184610.7|184690.2|184600.2|7
1737543490000|2025-01-22 10:58:10|184694.3|184604.3|184693.9|184603.9|184695.4|184605.4|184693.9|184603.9|7
1737543500000|2025-01-22 10:58:20|184693.8|184603.8|184690.9|184600.9|184694.5|184604.5|184690.4|184600.4|7
1737543510000|2025-01-22 10:58:30|184690.6|184600.6|184690.9|184600.9|184690.9|184600.9|184690.5|184600.5|3
1737543520000|2025-01-22 10:58:40|184692|184602|184691.4|184601.4|184693.2|184603.2|184690.4|184600.4|8
1737543530000|2025-01-22 10:58:50|184691.1|184601.1|184686.8|184596.8|184691.1|184601.1|184684|184594|16
1737543540000|2025-01-22 10:59:00|184687.8|184597.8|184690.9|184600.9|184691.8|184601.8|184687.8|184597.8|12
1737543550000|2025-01-22 10:59:10|184691.1|184601.1|184697.5|184607.5|184697.5|184607.5|184690.9|184600.9|7
1737543560000|2025-01-22 10:59:20|184698|184608|184695.4|184605.4|184698|184608|184694.4|184604.4|9
1737543570000|2025-01-22 10:59:30|184696.6|184606.6|184696.6|184606.6|184699.2|184609.2|184695.4|184605.4|13
1737543580000|2025-01-22 10:59:40|184697.9|184607.9|184735.5|184645.5|184735.5|184645.5|184697.9|184607.9|15
1737543590000|2025-01-22 10:59:50|184721.3|184631.3|184766.3|184636.3|184766.3|184637.8|184719.9|184629.9|23
1737543600000|2025-01-22 11:00:00|184763.4|184633.4|184759.4|184629.4|184771.6|184641.6|184759.4|184629.4|23
1737543610000|2025-01-22 11:00:10|184761|184631|184676.6|184586.6|184761|184642.3|184675.3|184585.3|21
1737543620000|2025-01-22 11:00:20|184674.8|184544.8|184655.7|184565.7|184674.8|184568.8|184653.8|184542.1|19
1737543630000|2025-01-22 11:00:30|184657.9|184567.9|184665.9|184575.9|184666.1|184576.1|184656.4|184566.4|21
1737543640000|2025-01-22 11:00:40|184665.8|184575.8|184678.9|184588.9|184679.5|184589.5|184665.7|184575.7|22
1737543650000|2025-01-22 11:00:50|184678.5|184588.5|184680.6|184590.6|184685.2|184595.2|184678.5|184588.5|20
1737543660000|2025-01-22 11:01:00|184683.2|184593.2|184690.7|184600.7|184700.5|184610.5|184679.4|184589.4|21
1737543670000|2025-01-22 11:01:10|184690.6|184600.6|184660|184570|184690.6|184600.6|184659.7|184569.7|22
1737543680000|2025-01-22 11:01:20|184663.5|184573.5|184660.8|184570.8|184666.6|184576.6|184659|184569|13
1737543690000|2025-01-22 11:01:30|184661.3|184571.3|184659.9|184569.9|184661.3|184571.3|184659.7|184569.7|7
1737543700000|2025-01-22 11:01:40|184660.1|184570.1|184661.7|184571.7|184661.9|184571.9|184660|184570|11
1737543710000|2025-01-22 11:01:50|184660.1|184570.1|184659.4|184569.4|184660.4|184570.4|184658.4|184568.4|10
1737543720000|2025-01-22 11:02:00|184666.2|184576.2|184690.2|184600.2|184690.2|184600.2|184660.5|184570.5|18
1737543730000|2025-01-22 11:02:10|184687.1|184597.1|184670.2|184580.2|184695.9|184605.9|184665|184575|25
1737543740000|2025-01-22 11:02:20|184670|184580|184669.1|184579.1|184670.7|184580.7|184668.7|184578.7|6
1737543750000|2025-01-22 11:02:30|184668.8|184578.8|184669|184579|184669|184579|184668.8|184578.8|3
1737543760000|2025-01-22 11:02:40|184667.2|184577.2|184644.1|184554.1|184669.8|184579.8|184642|184552|14
1737543770000|2025-01-22 11:02:50|184658.1|184568.1|184653.7|184563.7|184658.6|184568.6|184653.2|184563.2|12
1737543780000|2025-01-22 11:03:00|184653.5|184563.5|184653.3|184563.3|184653.5|184563.5|184652|184562|8
1737543790000|2025-01-22 11:03:10|184653.6|184563.6|184657.1|184567.1|184657.3|184567.3|184651.4|184561.4|14
1737543800000|2025-01-22 11:03:20|184659.2|184569.2|184658.1|184568.1|184660.6|184570.6|184656.2|184566.2|18
1737543810000|2025-01-22 11:03:30|184655.3|184565.3|184659.5|184569.5|184663.7|184573.7|184654.7|184564.7|14
1737543820000|2025-01-22 11:03:40|184659.7|184569.7|184662.3|184572.3|184662.3|184572.3|184659.7|184569.7|6
1737543830000|2025-01-22 11:03:50|184657.7|184567.7|184657.7|184567.7|184658.1|184568.1|184657.6|184567.6|4
1737543840000|2025-01-22 11:04:00|184658.9|184568.9|184659.3|184569.3|184659.7|184569.7|184658.9|184568.9|4
1737543850000|2025-01-22 11:04:10|184659.1|184569.1|184656.4|184566.4|184662.3|184572.3|184656.1|184566.1|16
1737543860000|2025-01-22 11:04:20|184655.9|184565.9|184658.3|184568.3|184665.3|184575.3|184646.6|184556.6|25
1737543870000|2025-01-22 11:04:30|184658.6|184568.6|184674.3|184584.3|184674.3|184584.3|184658.1|184568.1|18
1737543880000|2025-01-22 11:04:40|184672|184582|184654.8|184564.8|184676.9|184586.9|184653.8|184563.8|23
1737543890000|2025-01-22 11:04:50|184654.5|184564.5|184655.1|184565.1|184656|184566|184652.6|184562.6|13
1737543900000|2025-01-22 11:05:00|184654.8|184564.8|184654.6|184564.6|184655.1|184565.1|184654.6|184564.6|4
1737543910000|2025-01-22 11:05:10|184654.7|184564.7|184648.6|184558.6|184654.7|184564.7|184648.1|184558.1|10
1737543920000|2025-01-22 11:05:20|184648.4|184558.4|184654.4|184564.4|184654.4|184564.4|184648.4|184558.4|11
1737543930000|2025-01-22 11:05:30|184654.3|184564.3|184654.6|184564.6|184654.6|184564.6|184654.3|184564.3|3
1737543940000|2025-01-22 11:05:40|184655.9|184565.9|184658.8|184568.8|184658.8|184568.8|184654|184564|12
1737543950000|2025-01-22 11:05:50|184657.4|184567.4|184656.8|184566.8|184659|184569|184656.8|184566.8|7
1737543960000|2025-01-22 11:06:00|184658.5|184568.5|184649.6|184559.6|184658.5|184568.5|184648.2|184558.2|15
1737543970000|2025-01-22 11:06:10|184649.8|184559.8|184649.6|184559.6|184649.8|184559.8|184646.9|184556.9|14
1737543980000|2025-01-22 11:06:20|184649.7|184559.7|184652.8|184562.8|184653.2|184563.2|184648.4|184558.4|13
1737543990000|2025-01-22 11:06:30|184654|184564|184669.5|184579.5|184669.5|184579.5|184654|184564|13
1737544000000|2025-01-22 11:06:40|184666.5|184576.5|184662.6|184572.6|184666.6|184576.6|184662.6|184572.6|16
1737544010000|2025-01-22 11:06:50|184662.3|184572.3|184657.3|184567.3|184662.8|184572.8|184656.9|184566.9|17
1737544020000|2025-01-22 11:07:00|184657.1|184567.1|184653.5|184563.5|184659.5|184569.5|184652.2|184562.2|15
1737544030000|2025-01-22 11:07:10|184653.6|184563.6|184652.7|184562.7|184653.6|184563.6|184651.1|184561.1|11
1737544040000|2025-01-22 11:07:20|184652.9|184562.9|184645.8|184555.8|184652.9|184562.9|184645.8|184555.8|14
1737544050000|2025-01-22 11:07:30|184645.5|184555.5|184642.4|184552.4|184645.8|184555.8|184642.4|184552.4|15
1737544060000|2025-01-22 11:07:40|184642.6|184552.6|184643.8|184553.8|184643.8|184553.8|184637.6|184547.6|14
1737544070000|2025-01-22 11:07:50|184644|184554|184645.8|184555.8|184646.3|184556.3|184644|184554|8
1737544080000|2025-01-22 11:08:00|184643|184553|184642.5|184552.5|184643.5|184553.5|184641.9|184551.9|15
1737544090000|2025-01-22 11:08:10|184642.7|184552.7|184639.7|184549.7|184642.7|184552.7|184639.6|184549.6|13
1737544100000|2025-01-22 11:08:20|184639.6|184549.6|184635.3|184545.3|184639.6|184549.6|184632.4|184542.4|14
1737544110000|2025-01-22 11:08:30|184634.6|184544.6|184633.3|184543.3|184635.2|184545.2|184633.1|184543.1|8
1737544120000|2025-01-22 11:08:40|184631.6|184541.6|184602.7|184512.7|184631.6|184541.6|184600.4|184510.4|20
1737544130000|2025-01-22 11:08:50|184604|184514|184604.4|184514.4|184605|184515|184603.7|184513.7|8
1737544140000|2025-01-22 11:09:00|184604.2|184514.2|184597.8|184507.8|184604.2|184514.2|184595.3|184505.3|13
1737544150000|2025-01-22 11:09:10|184598|184508|184601.7|184511.7|184601.7|184511.7|184598|184508|10
1737544160000|2025-01-22 11:09:20|184601.6|184511.6|184601.7|184511.7|184601.7|184511.7|184601.3|184511.3|6
1737544170000|2025-01-22 11:09:30|184601.5|184511.5|184599.5|184509.5|184601.5|184511.5|184596.6|184506.6|7
1737544180000|2025-01-22 11:09:40|184599.4|184509.4|184600|184510|184600.9|184510.9|184599.4|184509.4|4
1737544190000|2025-01-22 11:09:50|184601.6|184511.6|184600.1|184510.1|184603.4|184513.4|184600.1|184510.1|9
1737544200000|2025-01-22 11:10:00|184598.9|184508.9|184596.8|184506.8|184600.5|184510.5|184595.3|184505.3|10
1737544210000|2025-01-22 11:10:10|184596.1|184506.1|184597.1|184507.1|184597.1|184507.1|184595|184505|8
1737544220000|2025-01-22 11:10:20|184595.9|184505.9|184597.6|184507.6|184602.8|184512.8|184595.9|184505.9|19
1737544230000|2025-01-22 11:10:30|184597.4|184507.4|184600.8|184510.8|184601|184511|184597.3|184507.3|8
1737544240000|2025-01-22 11:10:40|184600.5|184510.5|184603.3|184513.3|184603.3|184513.3|184598.8|184508.8|8
1737544250000|2025-01-22 11:10:50|184603.6|184513.6|184601.8|184511.8|184603.6|184513.6|184601.7|184511.7|6
1737544260000|2025-01-22 11:11:00|184599|184509|184602|184512|184602|184512|184597.3|184507.3|9
1737544270000|2025-01-22 11:11:10|184602.2|184512.2|184602.5|184512.5|184602.5|184512.5|184602.2|184512.2|3
1737544280000|2025-01-22 11:11:20|184604.1|184514.1|184605.2|184515.2|184608.2|184518.2|184604|184514|13
1737544290000|2025-01-22 11:11:30|184605.1|184515.1|184612.7|184522.7|184613|184523|184605.1|184515.1|13
1737544300000|2025-01-22 11:11:40|184609.5|184519.5|184601.3|184511.3|184611.5|184521.5|184599.2|184509.2|13
1737544310000|2025-01-22 11:11:50|184601.6|184511.6|184609.2|184519.2|184609.2|184519.2|184601.6|184511.6|12
1737544320000|2025-01-22 11:12:00|184610.5|184520.5|184617.4|184527.4|184617.4|184527.4|184610.5|184520.5|15
1737544330000|2025-01-22 11:12:10|184616.7|184526.7|184617.4|184527.4|184617.4|184527.4|184616.5|184526.5|5
1737544340000|2025-01-22 11:12:20|184616.9|184526.9|184617.7|184527.7|184617.7|184527.7|184616.9|184526.9|6
1737544350000|2025-01-22 11:12:30|184616.6|184526.6|184614.5|184524.5|184616.9|184526.9|184611.7|184521.7|13
1737544360000|2025-01-22 11:12:40|184614.2|184524.2|184613.5|184523.5|184616.7|184526.7|184613.5|184523.5|14
1737544370000|2025-01-22 11:12:50|184607.9|184517.9|184613.2|184523.2|184613.2|184523.2|184607.9|184517.9|10
1737544380000|2025-01-22 11:13:00|184613.9|184523.9|184616.1|184526.1|184616.1|184526.1|184613.9|184523.9|6
1737544390000|2025-01-22 11:13:10|184615.6|184525.6|184602|184512|184615.6|184525.6|184601.1|184511.1|17
1737544400000|2025-01-22 11:13:20|184603.5|184513.5|184603.6|184513.6|184603.6|184513.6|184599.6|184509.6|11
1737544410000|2025-01-22 11:13:30|184603.7|184513.7|184599.6|184509.6|184603.7|184513.7|184599|184509|8
1737544420000|2025-01-22 11:13:40|184601.1|184511.1|184602.2|184512.2|184603.1|184513.1|184601|184511|11
1737544430000|2025-01-22 11:13:50|184601.8|184511.8|184591.1|184501.1|184601.8|184511.8|184591.1|184501.1|13
1737544440000|2025-01-22 11:14:00|184591|184501|184594|184504|184594.9|184504.9|184590.7|184500.7|14
1737544450000|2025-01-22 11:14:10|184593.6|184503.6|184596.3|184506.3|184597.2|184507.2|184593.6|184503.6|14
1737544460000|2025-01-22 11:14:20|184596|184506|184595.9|184505.9|184596|184506|184595.9|184505.9|2
1737544470000|2025-01-22 11:14:30|184596.2|184506.2|184601.1|184511.1|184602.5|184512.5|184595.9|184505.9|15
1737544480000|2025-01-22 11:14:40|184601.2|184511.2|184605.1|184515.1|184605.1|184515.1|184601.1|184511.1|12
1737544490000|2025-01-22 11:14:50|184605.2|184515.2|184602.3|184512.3|184605.2|184515.2|184598.8|184508.8|13
1737544500000|2025-01-22 11:15:00|184602.2|184512.2|184600.8|184510.8|184602.2|184512.2|184600.8|184510.8|5
1737544510000|2025-01-22 11:15:10|184601|184511|184603.1|184513.1|184604.2|184514.2|184601|184511|10
1737544520000|2025-01-22 11:15:20|184603.2|184513.2|184612.4|184522.4|184612.4|184522.4|184602.9|184512.9|14
1737544530000|2025-01-22 11:15:30|184612.7|184522.7|184612.9|184522.9|184616.7|184526.7|184609|184519|13
1737544540000|2025-01-22 11:15:40|184612.6|184522.6|184611|184521|184613.2|184523.2|184610.8|184520.8|10
1737544550000|2025-01-22 11:15:50|184612.5|184522.5|184595.4|184505.4|184614.4|184524.4|184593.4|184503.4|16
1737544560000|2025-01-22 11:16:00|184595.5|184505.5|184600.9|184510.9|184601.1|184511.1|184595.5|184505.5|12
1737544570000|2025-01-22 11:16:10|184600.6|184510.6|184620.4|184530.4|184620.4|184530.4|184600.6|184510.6|13
1737544580000|2025-01-22 11:16:20|184619.9|184529.9|184628.1|184538.1|184628.1|184538.1|184619.6|184529.6|22
1737544590000|2025-01-22 11:16:30|184628.9|184538.9|184628.6|184538.6|184632.9|184542.9|184625.3|184535.3|20
1737544600000|2025-01-22 11:16:40|184628.8|184538.8|184627.2|184537.2|184629|184539|184621|184531|9
1737544610000|2025-01-22 11:16:50|184627.5|184537.5|184623.7|184533.7|184627.5|184537.5|184623.7|184533.7|7
1737544620000|2025-01-22 11:17:00|184623.6|184533.6|184626.5|184536.5|184628.4|184538.4|184623.6|184533.6|8
1737544630000|2025-01-22 11:17:10|184628.1|184538.1|184628.1|184538.1|184628.2|184538.2|184627.8|184537.8|5
1737544640000|2025-01-22 11:17:20|184628|184538|184622.2|184532.2|184628|184538|184618.8|184528.8|12
1737544650000|2025-01-22 11:17:30|184622|184532|184621.1|184531.1|184624.9|184534.9|184618.2|184528.2|13
1737544660000|2025-01-22 11:17:40|184623|184533|184623.3|184533.3|184623.3|184533.3|184622.2|184532.2|6
1737544670000|2025-01-22 11:17:50|184623.1|184533.1|184624.7|184534.7|184626.6|184536.6|184623.1|184533.1|5
1737544680000|2025-01-22 11:18:00|184624.4|184534.4|184631.9|184541.9|184632.9|184542.9|184624.4|184534.4|16
1737544690000|2025-01-22 11:18:10|184629.7|184539.7|184625.5|184535.5|184629.7|184539.7|184622.9|184532.9|14
1737544700000|2025-01-22 11:18:20|184627.1|184537.1|184628.2|184538.2|184628.9|184538.9|184625.8|184535.8|13
1737544710000|2025-01-22 11:18:30|184629.6|184539.6|184641|184551|184641|184551|184628|184538|16
1737544720000|2025-01-22 11:18:40|184641.1|184551.1|184646.8|184556.8|184649.9|184559.9|184639.2|184549.2|20
1737544730000|2025-01-22 11:18:50|184647|184557|184647.7|184557.7|184647.9|184557.9|184645.6|184555.6|15
1737544740000|2025-01-22 11:19:00|184645.6|184555.6|184665.9|184575.9|184668.2|184578.2|184645.6|184555.6|16
1737544750000|2025-01-22 11:19:10|184664.4|184574.4|184662.1|184572.1|184665.2|184575.2|184660.4|184570.4|11
1737544760000|2025-01-22 11:19:20|184662.2|184572.2|184661.2|184571.2|184662.8|184572.8|184660.7|184570.7|9
1737544770000|2025-01-22 11:19:30|184661.1|184571.1|184660.9|184570.9|184661.1|184571.1|184660.4|184570.4|6
1737544780000|2025-01-22 11:19:40|184663.5|184573.5|184663.6|184573.6|184663.9|184573.9|184662.8|184572.8|5
1737544790000|2025-01-22 11:19:50|184663.7|184573.7|184663.3|184573.3|184663.7|184573.7|184663.3|184573.3|4
1737544800000|2025-01-22 11:20:00|184657|184567|184656.7|184566.7|184659.1|184569.1|184654.9|184564.9|18
1737544810000|2025-01-22 11:20:10|184656|184566|184662.7|184572.7|184664.8|184574.8|184656|184566|11
1737544820000|2025-01-22 11:20:20|184663|184573|184663.2|184573.2|184663.2|184573.2|184663|184573|2
1737544830000|2025-01-22 11:20:30|184663|184573|184641|184551|184665.7|184575.7|184631.5|184541.5|21
1737544840000|2025-01-22 11:20:40|184639.5|184549.5|184639.7|184549.7|184645|184555|184638.4|184548.4|19
1737544850000|2025-01-22 11:20:50|184639.8|184549.8|184641.2|184551.2|184641.2|184551.2|184639.8|184549.8|6
1737544860000|2025-01-22 11:21:00|184641.9|184551.9|184640.6|184550.6|184643.2|184553.2|184640.6|184550.6|9
1737544870000|2025-01-22 11:21:10|184642|184552|184641.7|184551.7|184643|184553|184640.2|184550.2|7
1737544880000|2025-01-22 11:21:20|184642.4|184552.4|184641.9|184551.9|184645|184555|184641.7|184551.7|5
1737544890000|2025-01-22 11:21:30|184641.4|184551.4|184642.9|184552.9|184642.9|184552.9|184641.4|184551.4|3
1737544900000|2025-01-22 11:21:40|184641.4|184551.4|184640.5|184550.5|184641.5|184551.5|184635.4|184545.4|15
1737544910000|2025-01-22 11:21:50|184640.3|184550.3|184617.1|184527.1|184640.3|184550.3|184617.1|184527.1|20
1737544920000|2025-01-22 11:22:00|184616.7|184526.7|184637.5|184547.5|184638.1|184548.1|184615.7|184525.7|18
1737544930000|2025-01-22 11:22:10|184635.9|184545.9|184635.1|184545.1|184636.9|184546.9|184632|184542|22
1737544940000|2025-01-22 11:22:20|184637.3|184547.3|184637.5|184547.5|184637.9|184547.9|184634.8|184544.8|20
1737544950000|2025-01-22 11:22:30|184637.1|184547.1|184639.1|184549.1|184640|184550|184637.1|184547.1|17
1737544960000|2025-01-22 11:22:40|184642|184552|184638.9|184548.9|184642|184552|184633.7|184543.7|20
1737544970000|2025-01-22 11:22:50|184638.8|184548.8|184644.8|184554.8|184645.1|184555.1|184638.8|184548.8|13
1737544980000|2025-01-22 11:23:00|184644.9|184554.9|184640.6|184550.6|184645.1|184555.1|184633.8|184543.8|28
1737544990000|2025-01-22 11:23:10|184640|184550|184638.3|184548.3|184640|184550|184635.5|184545.5|17
1737545000000|2025-01-22 11:23:20|184638.2|184548.2|184639|184549|184641.2|184551.2|184638.2|184548.2|15
1737545010000|2025-01-22 11:23:30|184639.1|184549.1|184639.2|184549.2|184639.3|184549.3|184638.9|184548.9|8
1737545020000|2025-01-22 11:23:40|184639|184549|184637.8|184547.8|184639|184549|184632.4|184542.4|22
1737545030000|2025-01-22 11:23:50|184639.9|184549.9|184644.2|184554.2|184644.5|184554.5|184639.5|184549.5|14
1737545040000|2025-01-22 11:24:00|184638|184548|184640.5|184550.5|184643.4|184553.4|184636.5|184546.5|24
1737545050000|2025-01-22 11:24:10|184640|184550|184644.8|184554.8|184644.8|184554.8|184634.8|184544.8|15
1737545060000|2025-01-22 11:24:20|184640.2|184550.2|184646.6|184556.6|184646.6|184556.6|184640.2|184550.2|17
1737545070000|2025-01-22 11:24:30|184646.8|184556.8|184692.6|184602.6|184695.1|184605.1|184646.8|184556.8|17
1737545080000|2025-01-22 11:24:40|184662.9|184572.9|184651.8|184561.8|184662.9|184572.9|184649.5|184559.5|22
1737545090000|2025-01-22 11:24:50|184650.9|184560.9|184650.4|184560.4|184652.8|184562.8|184648.9|184558.9|18
1737545100000|2025-01-22 11:25:00|184649.7|184559.7|184655.1|184565.1|184655.1|184565.1|184644.4|184554.4|20
1737545110000|2025-01-22 11:25:10|184655.4|184565.4|184655.8|184565.8|184657|184567|184650.9|184560.9|14
1737545120000|2025-01-22 11:25:20|184657.6|184567.6|184656.1|184566.1|184657.6|184567.6|184655.5|184565.5|6
1737545130000|2025-01-22 11:25:30|184656.6|184566.6|184657.7|184567.7|184658.7|184568.7|184656.6|184566.6|13
1737545140000|2025-01-22 11:25:40|184658.7|184568.7|184659.3|184569.3|184659.3|184569.3|184658.4|184568.4|6
1737545150000|2025-01-22 11:25:50|184661.2|184571.2|184660|184570|184662.3|184572.3|184659.6|184569.6|12
1737545160000|2025-01-22 11:26:00|184660.4|184570.4|184662|184572|184662.4|184572.4|184660.3|184570.3|11
1737545170000|2025-01-22 11:26:10|184661.7|184571.7|184662.8|184572.8|184666.6|184576.6|184661.7|184571.7|12
1737545180000|2025-01-22 11:26:20|184663.2|184573.2|184663.5|184573.5|184665.6|184575.6|184663.2|184573.2|7
1737545190000|2025-01-22 11:26:30|184663.7|184573.7|184678.2|184588.2|184686.8|184596.8|184663.7|184573.7|19
1737545200000|2025-01-22 11:26:40|184678.3|184588.3|184673|184583|184678.8|184588.8|184672.8|184582.8|11
1737545210000|2025-01-22 11:26:50|184674.2|184584.2|184673.7|184583.7|184674.2|184584.2|184673.7|184583.7|3
1737545220000|2025-01-22 11:27:00|184673.6|184583.6|184672.4|184582.4|184673.9|184583.9|184672.4|184582.4|5
1737545230000|2025-01-22 11:27:10|184673.4|184583.4|184675|184585|184677.2|184587.2|184673.4|184583.4|8
1737545240000|2025-01-22 11:27:20|184676.3|184586.3|184685.1|184595.1|184685.1|184595.1|184676|184586|8
1737545250000|2025-01-22 11:27:30|184683.8|184593.8|184677.5|184587.5|184683.8|184593.8|184672.5|184582.5|16
1737545260000|2025-01-22 11:27:40|184677.4|184587.4|184687.6|184597.6|184695.6|184605.6|184677.4|184587.4|14
1737545270000|2025-01-22 11:27:50|184688.8|184598.8|184691.3|184601.3|184691.4|184601.4|184685.6|184595.6|9
1737545280000|2025-01-22 11:28:00|184690.5|184600.5|184690.9|184600.9|184693.1|184603.1|184689.1|184599.1|15
1737545290000|2025-01-22 11:28:10|184691.9|184601.9|184688.4|184598.4|184691.9|184601.9|184686.6|184596.6|18
1737545300000|2025-01-22 11:28:20|184688.6|184598.6|184683.4|184593.4|184688.6|184598.6|184683.1|184593.1|10
1737545310000|2025-01-22 11:28:30|184684.8|184594.8|184675.3|184585.3|184687.3|184597.3|184673.4|184583.4|15
1737545320000|2025-01-22 11:28:40|184673.9|184583.9|184690.9|184600.9|184691.5|184601.5|184673.9|184583.9|26
1737545330000|2025-01-22 11:28:50|184688.7|184598.7|184697.4|184607.4|184697.4|184607.4|184687.3|184597.3|25
1737545340000|2025-01-22 11:29:00|184697.7|184607.7|184718.1|184628.1|184724.2|184634.2|184697.7|184607.7|19
1737545350000|2025-01-22 11:29:10|184719.8|184629.8|184716.2|184626.2|184722.9|184632.9|184715.8|184625.8|20
1737545360000|2025-01-22 11:29:20|184718.4|184628.4|184720.1|184630.1|184721.8|184631.8|184718.4|184628.4|5
1737545370000|2025-01-22 11:29:30|184721.7|184631.7|184723.3|184633.3|184723.8|184633.8|184721.7|184631.7|9
1737545380000|2025-01-22 11:29:40|184724|184634|184731|184641|184731|184641|184723.7|184633.7|15
1737545390000|2025-01-22 11:29:50|184731.4|184641.4|184737.5|184647.5|184738.3|184648.3|184730.2|184640.2|12
1737545400000|2025-01-22 11:30:00|184735.4|184645.4|184734.6|184644.6|184736.2|184646.2|184733.4|184643.4|9
1737545410000|2025-01-22 11:30:10|184734.7|184644.7|184737.9|184647.9|184737.9|184647.9|184734.7|184644.7|5
1737545420000|2025-01-22 11:30:20|184738.1|184648.1|184739.5|184649.5|184739.5|184649.5|184737.1|184647.1|9
1737545430000|2025-01-22 11:30:30|184742.4|184652.4|184733|184643|184742.9|184652.9|184733|184643|10
1737545440000|2025-01-22 11:30:40|184732.7|184642.7|184724.4|184634.4|184733.1|184643.1|184724|184634|14
1737545450000|2025-01-22 11:30:50|184722.7|184632.7|184720.7|184630.7|184722.7|184632.7|184719.5|184629.5|10
1737545460000|2025-01-22 11:31:00|184719.5|184629.5|184719.3|184629.3|184719.6|184629.6|184719.3|184629.3|4
1737545470000|2025-01-22 11:31:10|184719.6|184629.6|184719.3|184629.3|184719.6|184629.6|184719.3|184629.3|2
1737545480000|2025-01-22 11:31:20|184720.2|184630.2|184719.5|184629.5|184721.3|184631.3|184718.3|184628.3|8
1737545490000|2025-01-22 11:31:30|184719.2|184629.2|184720.2|184630.2|184721.2|184631.2|184717.7|184627.7|10
1737545500000|2025-01-22 11:31:40|184721.3|184631.3|184730.3|184640.3|184732.1|184642.1|184721.3|184631.3|7
1737545510000|2025-01-22 11:31:50|184730.4|184640.4|184729.1|184639.1|184734.5|184644.5|184728.8|184638.8|11
1737545520000|2025-01-22 11:32:00|184729|184639|184729.9|184639.9|184730.9|184640.9|184729|184639|9
1737545530000|2025-01-22 11:32:10|184728|184638|184733.5|184643.5|184734.9|184644.9|184724.8|184634.8|12
1737545540000|2025-01-22 11:32:20|184734.7|184644.7|184734.8|184644.8|184734.8|184644.8|184734.7|184644.7|2
1737545550000|2025-01-22 11:32:30|184735.1|184645.1|184734.4|184644.4|184735.1|184645.1|184734.4|184644.4|6
1737545560000|2025-01-22 11:32:40|184734.6|184644.6|184732.7|184642.7|184736.1|184646.1|184732.6|184642.6|9
1737545570000|2025-01-22 11:32:50|184733.8|184643.8|184728.3|184638.3|184735.4|184645.4|184728.3|184638.3|9
1737545580000|2025-01-22 11:33:00|184726.5|184636.5|184730.4|184640.4|184734.6|184644.6|184724.8|184634.8|19
1737545590000|2025-01-22 11:33:10|184730.3|184640.3|184732|184642|184732.1|184642.1|184730.1|184640.1|9
1737545600000|2025-01-22 11:33:20|184732.1|184642.1|184731.1|184641.1|184732.1|184642.1|184731.1|184641.1|3
1737545610000|2025-01-22 11:33:30|184730.5|184640.5|184732|184642|184732|184642|184730.5|184640.5|3
1737545620000|2025-01-22 11:33:40|184731.9|184641.9|184722.9|184632.9|184732|184642|184722.8|184632.8|7
1737545630000|2025-01-22 11:33:50|184722.7|184632.7|184722.6|184632.6|184722.8|184632.8|184722.6|184632.6|7
1737545640000|2025-01-22 11:34:00|184722.7|184632.7|184722.1|184632.1|184722.7|184632.7|184721.6|184631.6|10
1737545650000|2025-01-22 11:34:10|184721.8|184631.8|184723.5|184633.5|184723.5|184633.5|184721.6|184631.6|3
1737545660000|2025-01-22 11:34:20|184721.3|184631.3|184739.8|184649.8|184742.4|184652.4|184721.3|184631.3|23
1737545670000|2025-01-22 11:34:30|184739.6|184649.6|184727.7|184637.7|184739.6|184649.6|184727.4|184637.4|11
1737545680000|2025-01-22 11:34:40|184727.4|184637.4|184725.6|184635.6|184728.4|184638.4|184725.6|184635.6|10
1737545690000|2025-01-22 11:34:50|184726.3|184636.3|184726.7|184636.7|184726.7|184636.7|184726.3|184636.3|3
1737545700000|2025-01-22 11:35:00|184727.5|184637.5|184741.2|184651.2|184741.2|184651.2|184725.7|184635.7|10
1737545710000|2025-01-22 11:35:10|184739.6|184649.6|184745.9|184655.9|184745.9|184655.9|184739.6|184649.6|8
1737545720000|2025-01-22 11:35:20|184746.7|184656.7|184793.4|184703.4|184793.4|184703.4|184745.3|184655.3|17
1737545730000|2025-01-22 11:35:30|184792.8|184702.8|184767.4|184677.4|184792.8|184702.8|184766.7|184676.7|24
1737545740000|2025-01-22 11:35:40|184768.2|184678.2|184770.7|184680.7|184776.7|184686.7|184768.2|184678.2|17
1737545750000|2025-01-22 11:35:50|184772.9|184682.9|184778.8|184688.8|184791.3|184701.3|184772.9|184682.9|16
1737545760000|2025-01-22 11:36:00|184778.3|184688.3|184768.6|184678.6|184779.2|184689.2|184768.6|184678.6|15
1737545770000|2025-01-22 11:36:10|184768.9|184678.9|184771.5|184681.5|184771.6|184681.6|184768.9|184678.9|9
1737545780000|2025-01-22 11:36:20|184771.6|184681.6|184772.1|184682.1|184772.1|184682.1|184771.2|184681.2|6
1737545790000|2025-01-22 11:36:30|184772|184682|184772.9|184682.9|184772.9|184682.9|184770.1|184680.1|8
1737545800000|2025-01-22 11:36:40|184770.3|184680.3|184768|184678|184770.3|184680.3|184767.7|184677.7|10
1737545810000|2025-01-22 11:36:50|184768.4|184678.4|184768.4|184678.4|184768.4|184678.4|184768.4|184678.4|1
1737545820000|2025-01-22 11:37:00|184767.6|184677.6|184767.4|184677.4|184767.6|184677.6|184767.1|184677.1|4
1737545830000|2025-01-22 11:37:10|184764.5|184674.5|184768.1|184678.1|184769.4|184679.4|184764.3|184674.3|12
1737545840000|2025-01-22 11:37:20|184768.4|184678.4|184768|184678|184772.9|184682.9|184768|184678|12
1737545850000|2025-01-22 11:37:30|184769.8|184679.8|184768.7|184678.7|184770.3|184680.3|184768.1|184678.1|8
1737545860000|2025-01-22 11:37:40|184768|184678|184767.1|184677.1|184770.4|184680.4|184766.9|184676.9|12
1737545870000|2025-01-22 11:37:50|184767.4|184677.4|184769.3|184679.3|184769.5|184679.5|184767.3|184677.3|7
1737545880000|2025-01-22 11:38:00|184770.1|184680.1|184782.7|184692.7|184792.7|184702.7|184770.1|184680.1|20
1737545890000|2025-01-22 11:38:10|184782.1|184692.1|184777.6|184687.6|184782.1|184692.1|184776.7|184686.7|11
1737545900000|2025-01-22 11:38:20|184777.8|184687.8|184778.3|184688.3|184781.4|184691.4|184777.8|184687.8|9
1737545910000|2025-01-22 11:38:30|184778.1|184688.1|184782.5|184692.5|184782.5|184692.5|184777.7|184687.7|17
1737545920000|2025-01-22 11:38:40|184782.1|184692.1|184781.8|184691.8|184786.2|184696.2|184779.6|184689.6|14
1737545930000|2025-01-22 11:38:50|184781.3|184691.3|184767.3|184677.3|184781.3|184691.3|184765.7|184675.7|14
1737545940000|2025-01-22 11:39:00|184783.1|184693.1|184785.9|184695.9|184789.3|184699.3|184783.1|184693.1|20
1737545950000|2025-01-22 11:39:10|184809.4|184719.4|184797.4|184707.4|184813.3|184723.3|184795.2|184705.2|23
1737545960000|2025-01-22 11:39:20|184798.6|184708.6|184791.7|184701.7|184798.6|184708.6|184790.3|184700.3|16
1737545970000|2025-01-22 11:39:30|184791.6|184701.6|184789.6|184699.6|184793.8|184703.8|184789|184699|11
1737545980000|2025-01-22 11:39:40|184791.1|184701.1|184789.2|184699.2|184792|184702|184788.8|184698.8|7
1737545990000|2025-01-22 11:39:50|184790.3|184700.3|184793.8|184703.8|184795.1|184705.1|184790.3|184700.3|9
1737546000000|2025-01-22 11:40:00|184794.1|184704.1|184794.7|184704.7|184794.9|184704.9|184793.9|184703.9|11
1737546010000|2025-01-22 11:40:10|184794|184704|184788.5|184698.5|184794.4|184704.4|184788.4|184698.4|4
1737546020000|2025-01-22 11:40:20|184788.4|184698.4|184783.2|184693.2|184790.1|184700.1|184783.2|184693.2|8
1737546030000|2025-01-22 11:40:30|184782.2|184692.2|184781.9|184691.9|184784.7|184694.7|184781.7|184691.7|8
1737546040000|2025-01-22 11:40:40|184783.7|184693.7|184784.7|184694.7|184786.1|184696.1|184783.7|184693.7|5
1737546050000|2025-01-22 11:40:50|184785.3|184695.3|184785.5|184695.5|184785.9|184695.9|184784.7|184694.7|7
1737546060000|2025-01-22 11:41:00|184785.4|184695.4|184785.9|184695.9|184786.1|184696.1|184785.4|184695.4|4
1737546070000|2025-01-22 11:41:10|184786.2|184696.2|184785|184695|184786.2|184696.2|184785|184695|4
1737546080000|2025-01-22 11:41:20|184784.9|184694.9|184785|184695|184785|184695|184784.9|184694.9|2
1737546090000|2025-01-22 11:41:30|184784.7|184694.7|184778.8|184688.8|184784.7|184694.7|184778.8|184688.8|8
1737546100000|2025-01-22 11:41:40|184779|184689|184762.8|184672.8|184779|184689|184762.8|184672.8|6
1737546110000|2025-01-22 11:41:50|184764|184674|184763.5|184673.5|184764|184674|184763.5|184673.5|6
1737546120000|2025-01-22 11:42:00|184764.2|184674.2|184763|184673|184765.2|184675.2|184763|184673|5
1737546130000|2025-01-22 11:42:10|184765.4|184675.4|184766|184676|184768.7|184678.7|184764.6|184674.6|6
1737546140000|2025-01-22 11:42:20|184767.4|184677.4|184765|184675|184767.4|184677.4|184765|184675|9
1737546150000|2025-01-22 11:42:30|184765.5|184675.5|184770.9|184680.9|184780.6|184690.6|184765.5|184675.5|21
1737546160000|2025-01-22 11:42:40|184771.4|184681.4|184770.6|184680.6|184771.4|184681.4|184769|184679|10
1737546170000|2025-01-22 11:42:50|184774.1|184684.1|184773|184683|184777.4|184687.4|184770.4|184680.4|16
1737546180000|2025-01-22 11:43:00|184772.9|184682.9|184783.6|184693.6|184827.4|184737.4|184772.9|184682.9|29
1737546190000|2025-01-22 11:43:10|184780.4|184690.4|184769.1|184679.1|184782.9|184692.9|184768.1|184678.1|19
1737546200000|2025-01-22 11:43:20|184769|184679|184768.1|184678.1|184770.5|184680.5|184766.7|184676.7|6
1737546210000|2025-01-22 11:43:30|184767.8|184677.8|184747.1|184657.1|184767.8|184677.8|184745.1|184655.1|18
1737546220000|2025-01-22 11:43:40|184748|184658|184759.1|184669.1|184759.1|184669.1|184748|184658|15
1737546230000|2025-01-22 11:43:50|184759.3|184669.3|184763.9|184673.9|184767.3|184677.3|184758.1|184668.1|11
1737546240000|2025-01-22 11:44:00|184760.9|184670.9|184768.3|184678.3|184768.3|184678.3|184759|184669|10
1737546250000|2025-01-22 11:44:10|184768|184678|184765.9|184675.9|184768|184678|184764.6|184674.6|6
1737546260000|2025-01-22 11:44:20|184765.1|184675.1|184766.6|184676.6|184766.6|184676.6|184765.1|184675.1|2
1737546270000|2025-01-22 11:44:30|184766.9|184676.9|184766.5|184676.5|184767.3|184677.3|184766.1|184676.1|6
1737546280000|2025-01-22 11:44:40|184766.4|184676.4|184766.3|184676.3|184766.7|184676.7|184766.2|184676.2|8
1737546290000|2025-01-22 11:44:50|184765.2|184675.2|184756.4|184666.4|184765.2|184675.2|184756.4|184666.4|6
1737546300000|2025-01-22 11:45:00|184752.8|184662.8|184758.7|184668.7|184758.7|184668.7|184752.8|184662.8|10
1737546310000|2025-01-22 11:45:10|184758.6|184668.6|184758.7|184668.7|184758.7|184668.7|184758.6|184668.6|2
1737546320000|2025-01-22 11:45:20|184756.7|184666.7|184743.4|184653.4|184757.6|184667.6|184743.2|184653.2|9
1737546330000|2025-01-22 11:45:30|184743.3|184653.3|184742.5|184652.5|184744.4|184654.4|184742.5|184652.5|9
1737546340000|2025-01-22 11:45:40|184742.6|184652.6|184741.3|184651.3|184742.8|184652.8|184740.1|184650.1|14
1737546350000|2025-01-22 11:45:50|184741.4|184651.4|184741.6|184651.6|184741.6|184651.6|184741.4|184651.4|5
1737546360000|2025-01-22 11:46:00|184741.8|184651.8|184746.4|184656.4|184746.4|184656.4|184740.9|184650.9|11
1737546370000|2025-01-22 11:46:10|184746.8|184656.8|184760.1|184670.1|184761.9|184671.9|184746.7|184656.7|20
1737546380000|2025-01-22 11:46:20|184760.3|184670.3|184761.5|184671.5|184762.2|184672.2|184760.3|184670.3|7
1737546390000|2025-01-22 11:46:30|184761.2|184671.2|184768.7|184678.7|184775.1|184685.1|184761.2|184671.2|20
1737546400000|2025-01-22 11:46:40|184771.9|184681.9|184784.2|184694.2|184789.2|184699.2|184768.6|184678.6|24
1737546410000|2025-01-22 11:46:50|184782.7|184692.7|184784|184694|184785.7|184695.7|184781.6|184691.6|12
1737546420000|2025-01-22 11:47:00|184783.7|184693.7|184784.9|184694.9|184786.3|184696.3|184783.7|184693.7|13
1737546430000|2025-01-22 11:47:10|184786.3|184696.3|184788.7|184698.7|184789.9|184699.9|184786.3|184696.3|16
1737546440000|2025-01-22 11:47:20|184788.8|184698.8|184814.8|184724.8|184823.6|184733.6|184788.8|184698.8|13
1737546450000|2025-01-22 11:47:30|184814.9|184724.9|184813.4|184723.4|184816.3|184726.3|184812.6|184722.6|16
1737546460000|2025-01-22 11:47:40|184814.5|184724.5|184795.6|184705.6|184814.5|184724.5|184792.3|184702.3|22
1737546470000|2025-01-22 11:47:50|184797.9|184707.9|184791.2|184701.2|184801.1|184711.1|184791|184701|13
1737546480000|2025-01-22 11:48:00|184793.6|184703.6|184791.8|184701.8|184793.6|184703.6|184790.9|184700.9|8
1737546490000|2025-01-22 11:48:10|184791.7|184701.7|184788.9|184698.9|184793.3|184703.3|184788.9|184698.9|6
1737546500000|2025-01-22 11:48:20|184791.2|184701.2|184795.1|184705.1|184795.3|184705.3|184791|184701|9
1737546510000|2025-01-22 11:48:30|184795.9|184705.9|184793.6|184703.6|184796.6|184706.6|184793.6|184703.6|12
1737546520000|2025-01-22 11:48:40|184794.8|184704.8|184795|184705|184796.1|184706.1|184793.8|184703.8|5
1737546530000|2025-01-22 11:48:50|184795.1|184705.1|184792.9|184702.9|184795.1|184705.1|184792.9|184702.9|4
1737546540000|2025-01-22 11:49:00|184792.7|184702.7|184793|184703|184793.8|184703.8|184791.1|184701.1|8
1737546550000|2025-01-22 11:49:10|184793.1|184703.1|184793.1|184703.1|184795|184705|184791.6|184701.6|11
1737546560000|2025-01-22 11:49:20|184794.1|184704.1|184792.2|184702.2|184794.1|184704.1|184790.7|184700.7|9
1737546570000|2025-01-22 11:49:30|184792.3|184702.3|184792.9|184702.9|184792.9|184702.9|184792.3|184702.3|2
1737546580000|2025-01-22 11:49:40|184793.3|184703.3|184792.8|184702.8|184795.2|184705.2|184790.8|184700.8|16
1737546590000|2025-01-22 11:49:50|184794|184704|184792.8|184702.8|184794.1|184704.1|184792.8|184702.8|3
1737546600000|2025-01-22 11:50:00|184793.8|184703.8|184793|184703|184793.9|184703.9|184792.9|184702.9|6
1737546610000|2025-01-22 11:50:10|184791.9|184701.9|184785.2|184695.2|184791.9|184701.9|184784|184694|15
1737546620000|2025-01-22 11:50:20|184785.1|184695.1|184786.5|184696.5|184786.5|184696.5|184785.1|184695.1|4
1737546630000|2025-01-22 11:50:30|184788.4|184698.4|184786.4|184696.4|184788.4|184698.4|184786.4|184696.4|4
1737546640000|2025-01-22 11:50:40|184788.4|184698.4|184790.1|184700.1|184792.9|184702.9|184788.4|184698.4|9
1737546650000|2025-01-22 11:50:50|184790|184700|184792.4|184702.4|184792.4|184702.4|184789.7|184699.7|9
1737546660000|2025-01-22 11:51:00|184791.1|184701.1|184791.8|184701.8|184791.8|184701.8|184790.2|184700.2|5
1737546670000|2025-01-22 11:51:10|184791.9|184701.9|184789.2|184699.2|184791.9|184701.9|184789|184699|8
1737546680000|2025-01-22 11:51:20|184791.4|184701.4|184792|184702|184792|184702|184790.8|184700.8|3
1737546690000|2025-01-22 11:51:30|184792.6|184702.6|184793.2|184703.2|184793.2|184703.2|184792.6|184702.6|4
1737546700000|2025-01-22 11:51:40|184794.6|184704.6|184794.4|184704.4|184794.6|184704.6|184793.1|184703.1|5
1737546710000|2025-01-22 11:51:50|184795.2|184705.2|184795.2|184705.2|184795.2|184705.2|184795.2|184705.2|1
1737546720000|2025-01-22 11:52:00|184795.4|184705.4|184795.3|184705.3|184795.4|184705.4|184795.2|184705.2|3
1737546730000|2025-01-22 11:52:10|184796.6|184706.6|184795.4|184705.4|184796.6|184706.6|184795.3|184705.3|4
1737546740000|2025-01-22 11:52:20|184796.8|184706.8|184793.8|184703.8|184796.8|184706.8|184792|184702|9
1737546750000|2025-01-22 11:52:30|184795.3|184705.3|184794.2|184704.2|184795.3|184705.3|184793.8|184703.8|12
1737546760000|2025-01-22 11:52:40|184794.8|184704.8|184849.2|184759.2|184858.9|184768.9|184794.4|184704.4|11
1737546770000|2025-01-22 11:52:50|184848.8|184758.8|184809.4|184719.4|184848.8|184758.8|184809|184719|22
1737546780000|2025-01-22 11:53:00|184810.3|184720.3|184812.3|184722.3|184813.2|184723.2|184809.5|184719.5|22
1737546790000|2025-01-22 11:53:10|184813.4|184723.4|184816|184726|184817.3|184727.3|184813.4|184723.4|8
1737546800000|2025-01-22 11:53:20|184814|184724|184812.3|184722.3|184814.7|184724.7|184807.4|184717.4|13
1737546810000|2025-01-22 11:53:30|184811.4|184721.4|184808.4|184718.4|184813.3|184723.3|184807.1|184717.1|14
1737546820000|2025-01-22 11:53:40|184808.5|184718.5|184809.6|184719.6|184811.6|184721.6|184805.8|184715.8|24
1737546830000|2025-01-22 11:53:50|184810.7|184720.7|184813.1|184723.1|184813.1|184723.1|184809.1|184719.1|10
1737546840000|2025-01-22 11:54:00|184815.2|184725.2|184809.7|184719.7|184815.2|184725.2|184804.6|184714.6|22
1737546850000|2025-01-22 11:54:10|184811.2|184721.2|184822.3|184732.3|184822.3|184732.3|184807.4|184717.4|21
1737546860000|2025-01-22 11:54:20|184825.4|184735.4|184819.7|184729.7|184825.7|184735.7|184818.9|184728.9|22
1737546870000|2025-01-22 11:54:30|184820.5|184730.5|184833|184743|184833|184743|184820.5|184730.5|20
1737546880000|2025-01-22 11:54:40|184833.1|184743.1|184831.4|184741.4|184834.7|184744.7|184831.3|184741.3|9
1737546890000|2025-01-22 11:54:50|184833.1|184743.1|184832|184742|184833.1|184743.1|184831.8|184741.8|5
1737546900000|2025-01-22 11:55:00|184831.7|184741.7|184837.3|184747.3|184837.3|184747.3|184831.7|184741.7|15
1737546910000|2025-01-22 11:55:10|184837.4|184747.4|184835|184745|184837.4|184747.4|184835|184745|9
1737546920000|2025-01-22 11:55:20|184835.2|184745.2|184826.6|184736.6|184835.3|184745.3|184824.3|184734.3|15
1737546930000|2025-01-22 11:55:30|184827.4|184737.4|184816.8|184726.8|184829.6|184739.6|184815.1|184725.1|17
1737546940000|2025-01-22 11:55:40|184817.7|184727.7|184820.9|184730.9|184821.7|184731.7|184817.5|184727.5|6
1737546950000|2025-01-22 11:55:50|184821.3|184731.3|184820.8|184730.8|184822.3|184732.3|184811.3|184721.3|16
1737546960000|2025-01-22 11:56:00|184818.5|184728.5|184821.2|184731.2|184821.5|184731.5|184818.5|184728.5|12
1737546970000|2025-01-22 11:56:10|184821.1|184731.1|184819.6|184729.6|184821.2|184731.2|184817.9|184727.9|12
1737546980000|2025-01-22 11:56:20|184817|184727|184806|184716|184817|184727|184799.7|184709.7|20
1737546990000|2025-01-22 11:56:30|184806.1|184716.1|184806.2|184716.2|184809.3|184719.3|184806.1|184716.1|9
1737547000000|2025-01-22 11:56:40|184806.7|184716.7|184807.1|184717.1|184810|184720|184805|184715|11
1737547010000|2025-01-22 11:56:50|184808.1|184718.1|184798.8|184708.8|184810.8|184720.8|184798.8|184708.8|13
1737547020000|2025-01-22 11:57:00|184798.6|184708.6|184799|184709|184799|184709|184793.8|184703.8|15
1737547030000|2025-01-22 11:57:10|184799.1|184709.1|184799.2|184709.2|184799.2|184709.2|184799|184709|5
1737547040000|2025-01-22 11:57:20|184799.3|184709.3|184801.9|184711.9|184801.9|184711.9|184799.3|184709.3|6
1737547050000|2025-01-22 11:57:30|184801.8|184711.8|184801.4|184711.4|184802|184712|184801.3|184711.3|6
1737547060000|2025-01-22 11:57:40|184801.2|184711.2|184802.5|184712.5|184802.7|184712.7|184801.2|184711.2|10
1737547070000|2025-01-22 11:57:50|184801.9|184711.9|184804.5|184714.5|184805.1|184715.1|184800.9|184710.9|15
1737547080000|2025-01-22 11:58:00|184804.8|184714.8|184748.5|184658.5|184805.2|184715.2|184748.5|184658.5|5
1737547090000|2025-01-22 11:58:10|184776.5|184686.5|184784.7|184694.7|184791.2|184701.2|184776.5|184686.5|14
1737547100000|2025-01-22 11:58:20|184785.2|184695.2|184751.8|184661.8|184785.2|184695.2|184749.9|184659.9|17
1737547110000|2025-01-22 11:58:30|184752.2|184662.2|184752.2|184662.2|184752.5|184662.5|184752.2|184662.2|3
1737547120000|2025-01-22 11:58:40|184752.4|184662.4|184751.6|184661.6|184752.4|184662.4|184751.3|184661.3|4
1737547130000|2025-01-22 11:58:50|184749.1|184659.1|184752|184662|184752.3|184662.3|184749.1|184659.1|6
1737547140000|2025-01-22 11:59:00|184751.6|184661.6|184753.9|184663.9|184754.3|184664.3|184751.6|184661.6|6
1737547150000|2025-01-22 11:59:10|184754|184664|184754.2|184664.2|184754.2|184664.2|184752|184662|10
1737547160000|2025-01-22 11:59:20|184755.2|184665.2|184754.9|184664.9|184756.2|184666.2|184751.7|184661.7|14
1737547170000|2025-01-22 11:59:30|184754.8|184664.8|184755.3|184665.3|184755.4|184665.4|184754.7|184664.7|7
1737547180000|2025-01-22 11:59:40|184755|184665|184753.7|184663.7|184756|184666|184753.2|184663.2|12
1737547190000|2025-01-22 11:59:50|184753.8|184663.8|184752.1|184662.1|184754.2|184664.2|184752.1|184662.1|9
1737547200000|2025-01-22 12:00:00|184752|184662|184752.8|184662.8|184754.2|184664.2|184751.5|184661.5|11
1737547210000|2025-01-22 12:00:10|184752.9|184662.9|184752.5|184662.5|184753.1|184663.1|184751.9|184661.9|10
1737547220000|2025-01-22 12:00:20|184750.7|184660.7|184761.9|184671.9|184764.8|184674.8|184750.7|184660.7|10
1737547230000|2025-01-22 12:00:30|184762|184672|184762.1|184672.1|184764.2|184674.2|184761.2|184671.2|9
1737547240000|2025-01-22 12:00:40|184762.4|184672.4|184762.2|184672.2|184766.1|184676.1|184762.1|184672.1|9
1737547260000|2025-01-22 12:01:00|184762|184672|184763.7|184673.7|184763.9|184673.9|184762|184672|5
1737547270000|2025-01-22 12:01:10|184763.8|184673.8|184763.8|184673.8|184763.8|184673.8|184763.8|184673.8|1
1737547280000|2025-01-22 12:01:20|184763.9|184673.9|184762.7|184672.7|184764.7|184674.7|184762.7|184672.7|6
1737547290000|2025-01-22 12:01:30|184762.6|184672.6|184762.5|184672.5|184762.8|184672.8|184762|184672|8
1737547300000|2025-01-22 12:01:40|184762.9|184672.9|184764.2|184674.2|184764.2|184674.2|184762.9|184672.9|5
1737547310000|2025-01-22 12:01:50|184764.6|184674.6|184764.6|184674.6|184764.7|184674.7|184764.6|184674.6|3
1737547320000|2025-01-22 12:02:00|184763.7|184673.7|184738.7|184648.7|184763.7|184673.7|184735.9|184645.9|23
1737547330000|2025-01-22 12:02:10|184737.9|184647.9|184738|184648|184739.1|184649.1|184736.9|184646.9|17
1737547340000|2025-01-22 12:02:20|184737.8|184647.8|184740.3|184650.3|184741.2|184651.2|184737.1|184647.1|15
1737547350000|2025-01-22 12:02:30|184740.1|184650.1|184740.9|184650.9|184740.9|184650.9|184739.5|184649.5|9
1737547360000|2025-01-22 12:02:40|184742|184652|184740.4|184650.4|184742.4|184652.4|184740.4|184650.4|9
1737547370000|2025-01-22 12:02:50|184741.5|184651.5|184740.4|184650.4|184741.6|184651.6|184740.4|184650.4|7
1737547380000|2025-01-22 12:03:00|184741.7|184651.7|184742.6|184652.6|184745.8|184655.8|184741.4|184651.4|8
1737547390000|2025-01-22 12:03:10|184742.5|184652.5|184753.6|184663.6|184753.6|184663.6|184742.5|184652.5|25
1737547400000|2025-01-22 12:03:20|184753.8|184663.8|184765.3|184675.3|184765.3|184675.3|184753.8|184663.8|15
1737547410000|2025-01-22 12:03:30|184765.1|184675.1|184765|184675|184765.1|184675.1|184765|184675|2
1737547420000|2025-01-22 12:03:40|184762.5|184672.5|184745.7|184655.7|184767.6|184677.6|184745.7|184655.7|19
1737547430000|2025-01-22 12:03:50|184745.1|184655.1|184744.6|184654.6|184745.1|184655.1|184743.3|184653.3|3
1737547440000|2025-01-22 12:04:00|184744.5|184654.5|184748|184658|184749.6|184659.6|184744.5|184654.5|8
1737547450000|2025-01-22 12:04:10|184747.8|184657.8|184748.6|184658.6|184748.6|184658.6|184747.8|184657.8|6
1737547460000|2025-01-22 12:04:20|184748.5|184658.5|184749|184659|184751|184661|184748.1|184658.1|5
1737547470000|2025-01-22 12:04:30|184749.1|184659.1|184749.6|184659.6|184749.6|184659.6|184749.1|184659.1|3
1737547480000|2025-01-22 12:04:40|184757.2|184667.2|184755.3|184665.3|184757.9|184667.9|184753.8|184663.8|15
1737547490000|2025-01-22 12:04:50|184756.3|184666.3|184761.5|184671.5|184764|184674|184755.8|184665.8|7
1737547500000|2025-01-22 12:05:00|184762.1|184672.1|184824.3|184734.3|184824.3|184734.3|184762.1|184672.1|27
1737547510000|2025-01-22 12:05:10|184824.5|184734.5|184828.8|184738.8|184829.3|184739.3|184823.5|184733.5|23
1737547520000|2025-01-22 12:05:20|184827.6|184737.6|184810.2|184720.2|184827.6|184737.6|184808.2|184718.2|27
1737547530000|2025-01-22 12:05:30|184809.8|184719.8|184803.3|184713.3|184810.5|184720.5|184803.3|184713.3|12
1737547540000|2025-01-22 12:05:40|184804.3|184714.3|184806.6|184716.6|184809.4|184719.4|184804|184714|14
1737547550000|2025-01-22 12:05:50|184808|184718|184821.8|184731.8|184821.8|184731.8|184808|184718|18
1737547560000|2025-01-22 12:06:00|184826.4|184736.4|184820|184730|184826.4|184736.4|184819.3|184729.3|16
1737547570000|2025-01-22 12:06:10|184820.2|184730.2|184807.9|184717.9|184820.2|184730.2|184807.9|184717.9|25
1737547580000|2025-01-22 12:06:20|184808|184718|184787.3|184697.3|184810|184720|184782|184692|25
1737547590000|2025-01-22 12:06:30|184787.6|184697.6|184790.3|184700.3|184790.3|184700.3|184776.2|184686.2|19
1737547600000|2025-01-22 12:06:40|184790.7|184700.7|184791.6|184701.6|184793.5|184703.5|184785.9|184695.9|13
1737547610000|2025-01-22 12:06:50|184792.9|184702.9|184788.4|184698.4|184792.9|184702.9|184786.8|184696.8|9
1737547620000|2025-01-22 12:07:00|184788.5|184698.5|184790.4|184700.4|184791.7|184701.7|184788.3|184698.3|16
1737547630000|2025-01-22 12:07:10|184790.2|184700.2|184779.6|184689.6|184790.4|184700.4|184776.4|184686.4|27
1737547640000|2025-01-22 12:07:20|184779.8|184689.8|184779.6|184689.6|184781.8|184691.8|184777.8|184687.8|18
1737547650000|2025-01-22 12:07:30|184780|184690|184781|184691|184781|184691|184780|184690|12
1737547660000|2025-01-22 12:07:40|184780.6|184690.6|184786.8|184696.8|184786.8|184696.8|184780|184690|12
1737547670000|2025-01-22 12:07:50|184786.2|184696.2|184782|184692|184787.6|184697.6|184778.9|184688.9|24
1737547680000|2025-01-22 12:08:00|184783.4|184693.4|184779.4|184689.4|184783.4|184693.4|184778|184688|17
1737547690000|2025-01-22 12:08:10|184779.5|184689.5|184785.1|184695.1|184787.1|184697.1|184779.1|184689.1|29
1737547700000|2025-01-22 12:08:20|184779.2|184689.2|184783.8|184693.8|184788.7|184698.7|184778|184688|13
1737547710000|2025-01-22 12:08:30|184783.7|184693.7|184789.5|184699.5|184789.5|184699.5|184783.7|184693.7|12
1737547720000|2025-01-22 12:08:40|184789.4|184699.4|184800|184710|184806.5|184716.5|184789.4|184699.4|20
1737547730000|2025-01-22 12:08:50|184798.3|184708.3|184807.5|184717.5|184808.1|184718.1|184798.3|184708.3|11
1737547740000|2025-01-22 12:09:00|184809.1|184719.1|184801.3|184711.3|184809.1|184719.1|184799.4|184709.4|11
1737547750000|2025-01-22 12:09:10|184803.5|184713.5|184817.1|184727.1|184818.3|184728.3|184803.5|184713.5|27
1737547760000|2025-01-22 12:09:20|184817.5|184727.5|184810.9|184720.9|184817.5|184727.5|184809.5|184719.5|14
1737547770000|2025-01-22 12:09:30|184811|184721|184812.7|184722.7|184815.5|184725.5|184811|184721|7
1737547780000|2025-01-22 12:09:40|184814.1|184724.1|184818.1|184728.1|184818.1|184728.1|184813.2|184723.2|18
1737547790000|2025-01-22 12:09:50|184818.2|184728.2|184816.2|184726.2|184818.8|184728.8|184816.2|184726.2|11
1737547800000|2025-01-22 12:10:00|184816.3|184726.3|184816.7|184726.7|184816.8|184726.8|184812.4|184722.4|16
1737547810000|2025-01-22 12:10:10|184816.6|184726.6|184807.6|184717.6|184817.4|184727.4|184807.6|184717.6|22
1737547820000|2025-01-22 12:10:20|184812.1|184722.1|184815|184725|184815|184725|184809.3|184719.3|24
1737547830000|2025-01-22 12:10:30|184815.2|184725.2|184815|184725|184815.2|184725.2|184807.9|184717.9|13
1737547840000|2025-01-22 12:10:40|184816.2|184726.2|184818.6|184728.6|184819.6|184729.6|184815.8|184725.8|15
1737547850000|2025-01-22 12:10:50|184818.5|184728.5|184814.7|184724.7|184819.7|184729.7|184814.5|184724.5|14
1737547860000|2025-01-22 12:11:00|184814.4|184724.4|184818.4|184728.4|184820.5|184730.5|184813.6|184723.6|18
1737547870000|2025-01-22 12:11:10|184818.1|184728.1|184817.7|184727.7|184818.1|184728.1|184809.8|184719.8|13
1737547880000|2025-01-22 12:11:20|184821.9|184731.9|184820.1|184730.1|184821.9|184731.9|184816.1|184726.1|9
1737547890000|2025-01-22 12:11:30|184819|184729|184816.1|184726.1|184819|184729|184815.3|184725.3|10
1737547900000|2025-01-22 12:11:40|184826|184736|184819.3|184729.3|184826|184736|184816|184726|16
1737547910000|2025-01-22 12:11:50|184819.2|184729.2|184813.3|184723.3|184821.4|184731.4|184813.3|184723.3|17
1737547920000|2025-01-22 12:12:00|184811.4|184721.4|184815|184725|184819.9|184729.9|184811.4|184721.4|14
1737547930000|2025-01-22 12:12:10|184814.2|184724.2|184808.7|184718.7|184814.2|184724.2|184808.5|184718.5|14
1737547940000|2025-01-22 12:12:20|184808.9|184718.9|184804.1|184714.1|184809.1|184719.1|184804.1|184714.1|12
1737547950000|2025-01-22 12:12:30|184804.2|184714.2|184798.2|184708.2|184805.5|184715.5|184797.4|184707.4|24
1737547960000|2025-01-22 12:12:40|184798.8|184708.8|184800.1|184710.1|184801|184711|184798.8|184708.8|15
1737547970000|2025-01-22 12:12:50|184800|184710|184792.9|184702.9|184800|184710|184792.9|184702.9|12
1737547980000|2025-01-22 12:13:00|184793.1|184703.1|184793|184703|184796.6|184706.6|184788.5|184698.5|22
1737547990000|2025-01-22 12:13:10|184794.3|184704.3|184749.2|184659.2|184794.7|184704.7|184747.1|184657.1|26
1737548000000|2025-01-22 12:13:20|184751.2|184661.2|184752.4|184662.4|184752.6|184662.6|184750.6|184660.6|18
1737548010000|2025-01-22 12:13:30|184752.5|184662.5|184751.3|184661.3|184754.9|184664.9|184749.9|184659.9|16
1737548020000|2025-01-22 12:13:40|184751.2|184661.2|184752|184662|184757.1|184667.1|184750.6|184660.6|17
1737548030000|2025-01-22 12:13:50|184753.3|184663.3|184753|184663|184753.9|184663.9|184753|184663|8
1737548040000|2025-01-22 12:14:00|184752.7|184662.7|184751.6|184661.6|184753.2|184663.2|184749.8|184659.8|4
1737548050000|2025-01-22 12:14:10|184747.9|184657.9|184752.6|184662.6|184753.8|184663.8|184747.9|184657.9|11
1737548060000|2025-01-22 12:14:20|184752.7|184662.7|184752.8|184662.8|184752.8|184662.8|184752.7|184662.7|4
1737548070000|2025-01-22 12:14:30|184751.7|184661.7|184751.6|184661.6|184751.7|184661.7|184751.6|184661.6|4
1737548080000|2025-01-22 12:14:40|184751.7|184661.7|184754.3|184664.3|184754.3|184664.3|184751.7|184661.7|7
1737548090000|2025-01-22 12:14:50|184755.6|184665.6|184755.7|184665.7|184756.9|184666.9|184754.3|184664.3|8
1737548100000|2025-01-22 12:15:00|184755.8|184665.8|184796.5|184706.5|184798|184708|184755.7|184665.7|15
1737548110000|2025-01-22 12:15:10|184796.6|184706.6|184819.2|184729.2|184827.7|184737.7|184796.6|184706.6|28
1737548120000|2025-01-22 12:15:20|184820.7|184730.7|184821.1|184731.1|184822.6|184732.6|184819.5|184729.5|14
1737548130000|2025-01-22 12:15:30|184821.2|184731.2|184831|184741|184831.1|184741.1|184821.1|184731.1|15
1737548140000|2025-01-22 12:15:40|184829.6|184739.6|184829.9|184739.9|184831.2|184741.2|184828.4|184738.4|11
1737548150000|2025-01-22 12:15:50|184828.3|184738.3|184829.9|184739.9|184831.9|184741.9|184827.1|184737.1|16
1737548160000|2025-01-22 12:16:00|184830.1|184740.1|184828.2|184738.2|184830.1|184740.1|184828.1|184738.1|11
1737548170000|2025-01-22 12:16:10|184828.3|184738.3|184822.8|184732.8|184828.3|184738.3|184822.6|184732.6|17
1737548180000|2025-01-22 12:16:20|184821.7|184731.7|184822.9|184732.9|184822.9|184732.9|184821.7|184731.7|8
1737548190000|2025-01-22 12:16:30|184822.7|184732.7|184822.9|184732.9|184824.3|184734.3|184822.6|184732.6|6
1737548200000|2025-01-22 12:16:40|184824.5|184734.5|184822.9|184732.9|184824.5|184734.5|184822.5|184732.5|10
1737548210000|2025-01-22 12:16:50|184824.2|184734.2|184834.2|184744.2|184834.2|184744.2|184824.2|184734.2|17
1737548220000|2025-01-22 12:17:00|184833.7|184743.7|184831.5|184741.5|184833.7|184743.7|184831|184741|12
1737548230000|2025-01-22 12:17:10|184831.4|184741.4|184831.8|184741.8|184833|184743|184831.4|184741.4|6
1737548240000|2025-01-22 12:17:20|184835.7|184745.7|184827.1|184737.1|184836.9|184746.9|184827.1|184737.1|11
1737548250000|2025-01-22 12:17:30|184826.9|184736.9|184825.8|184735.8|184827.2|184737.2|184825.8|184735.8|7
1737548260000|2025-01-22 12:17:40|184832.9|184742.9|184824|184734|184833.4|184743.4|184821.3|184731.3|17
1737548270000|2025-01-22 12:17:50|184824.1|184734.1|184819.6|184729.6|184824.1|184734.1|184814.2|184724.2|10
1737548280000|2025-01-22 12:18:00|184820.2|184730.2|184815.4|184725.4|184820.6|184730.6|184812.8|184722.8|7
1737548290000|2025-01-22 12:18:10|184815.6|184725.6|184815.6|184725.6|184815.6|184725.6|184815.6|184725.6|1
1737548300000|2025-01-22 12:18:20|184816|184726|184823.7|184733.7|184825.1|184735.1|184816|184726|10
1737548310000|2025-01-22 12:18:30|184823.3|184733.3|184818.1|184728.1|184823.3|184733.3|184815.8|184725.8|12
1737548320000|2025-01-22 12:18:40|184818.2|184728.2|184822.7|184732.7|184823.6|184733.6|184818.2|184728.2|6
1737548330000|2025-01-22 12:18:50|184825.1|184735.1|184836.1|184746.1|184837.3|184747.3|184825.1|184735.1|16
1737548340000|2025-01-22 12:19:00|184835.7|184745.7|184832|184742|184835.7|184745.7|184822.6|184732.6|12
1737548350000|2025-01-22 12:19:10|184832.2|184742.2|184831.6|184741.6|184832.2|184742.2|184827.2|184737.2|11
1737548360000|2025-01-22 12:19:20|184832.1|184742.1|184827.6|184737.6|184832.9|184742.9|184827.6|184737.6|10
1737548370000|2025-01-22 12:19:30|184825.7|184735.7|184819.1|184729.1|184825.7|184735.7|184819.1|184729.1|12
1737548380000|2025-01-22 12:19:40|184819.6|184729.6|184818.9|184728.9|184819.6|184729.6|184817.9|184727.9|9
1737548390000|2025-01-22 12:19:50|184818.4|184728.4|184819|184729|184819|184729|184818.4|184728.4|4
1737548400000|2025-01-22 12:20:00|184819.2|184729.2|184831.3|184741.3|184831.9|184741.9|184819.2|184729.2|15
1737548410000|2025-01-22 12:20:10|184831.9|184741.9|184832.7|184742.7|184832.7|184742.7|184825.9|184735.9|14
1737548420000|2025-01-22 12:20:20|184831.9|184741.9|184831.1|184741.1|184832.3|184742.3|184831.1|184741.1|7
1737548430000|2025-01-22 12:20:30|184828.6|184738.6|184829.9|184739.9|184830.3|184740.3|184828.6|184738.6|7
1737548440000|2025-01-22 12:20:40|184830|184740|184857.5|184767.5|184857.5|184767.5|184829.9|184739.9|11
1737548450000|2025-01-22 12:20:50|184855.4|184765.4|184856|184766|184856.8|184766.8|184854.9|184764.9|10
1737548460000|2025-01-22 12:21:00|184856.3|184766.3|184858.1|184768.1|184858.1|184768.1|184856.3|184766.3|8
1737548470000|2025-01-22 12:21:10|184853.4|184763.4|184849.3|184759.3|184853.4|184763.4|184849.3|184759.3|6
1737548480000|2025-01-22 12:21:20|184851.8|184761.8|184845.2|184755.2|184851.8|184761.8|184845.2|184755.2|6
1737548490000|2025-01-22 12:21:30|184845.1|184755.1|184844.1|184754.1|184845.1|184755.1|184844.1|184754.1|3
1737548500000|2025-01-22 12:21:40|184844.3|184754.3|184847.9|184757.9|184848.1|184758.1|184844.3|184754.3|5
1737548510000|2025-01-22 12:21:50|184846.4|184756.4|184840.7|184750.7|184846.4|184756.4|184840.7|184750.7|6
1737548520000|2025-01-22 12:22:00|184839.3|184749.3|184835|184745|184840.7|184750.7|184835|184745|6
1737548530000|2025-01-22 12:22:10|184835.4|184745.4|184841.5|184751.5|184842.5|184752.5|184834.8|184744.8|10
1737548540000|2025-01-22 12:22:20|184841.2|184751.2|184838.1|184748.1|184841.2|184751.2|184837.1|184747.1|15
1737548550000|2025-01-22 12:22:30|184839.1|184749.1|184887.3|184797.3|184891.7|184801.7|184837.2|184747.2|34
1737548560000|2025-01-22 12:22:40|184884.3|184794.3|184889.5|184799.5|184892.6|184802.6|184883.5|184793.5|30
1737548570000|2025-01-22 12:22:50|184889.2|184799.2|184881.1|184791.1|184889.2|184799.2|184881.1|184791.1|21
1737548580000|2025-01-22 12:23:00|184880.8|184790.8|184869.9|184779.9|184882.3|184792.3|184865.8|184775.8|13
1737548590000|2025-01-22 12:23:10|184871.1|184781.1|184877.4|184787.4|184878.5|184788.5|184865.4|184775.4|14
1737548600000|2025-01-22 12:23:20|184876.7|184786.7|184875.7|184785.7|184876.7|184786.7|184868.2|184778.2|18
1737548610000|2025-01-22 12:23:30|184874.2|184784.2|184870.3|184780.3|184875.2|184785.2|184866.7|184776.7|15
1737548620000|2025-01-22 12:23:40|184866.8|184776.8|184875.6|184785.6|184879.3|184789.3|184866.8|184776.8|25
1737548630000|2025-01-22 12:23:50|184876.1|184786.1|184874.7|184784.7|184880.4|184790.4|184874.7|184784.7|14
1737548640000|2025-01-22 12:24:00|184867.2|184777.2|184883.8|184793.8|184884.8|184794.8|184867.1|184777.1|18
1737548650000|2025-01-22 12:24:10|184884|184794|184883.9|184793.9|184886.3|184796.3|184883.1|184793.1|19
1737548660000|2025-01-22 12:24:20|184882.7|184792.7|184881.2|184791.2|184882.7|184792.7|184881.2|184791.2|8
1737548670000|2025-01-22 12:24:30|184881.9|184791.9|184888.4|184798.4|184888.5|184798.5|184881.3|184791.3|12
1737548680000|2025-01-22 12:24:40|184888.3|184798.3|184891.7|184801.7|184897.1|184807.1|184883.8|184793.8|12
1737548690000|2025-01-22 12:24:50|184887.6|184797.6|184883.4|184793.4|184887.6|184797.6|184882.5|184792.5|7
1737548700000|2025-01-22 12:25:00|184883.5|184793.5|184885|184795|184885|184795|184883.5|184793.5|5
1737548710000|2025-01-22 12:25:10|184884.6|184794.6|184875|184785|184884.6|184794.6|184865.8|184775.8|18
1737548720000|2025-01-22 12:25:20|184875.3|184785.3|184897.3|184767.3|184900.4|184790.9|184875.3|184767.3|8
1737548730000|2025-01-22 12:25:30|184897.8|184767.8|184898|184768|184898|184768|184894.3|184764.3|7
1737548740000|2025-01-22 12:25:40|184897.7|184767.7|184902.4|184772.4|184903.4|184773.4|184897.7|184767.7|11
1737548750000|2025-01-22 12:25:50|184901|184771|184885.4|184795.4|184901|184795.4|184881.2|184771|9
1737548760000|2025-01-22 12:26:00|184886.9|184796.9|184927.2|184837.2|184953.9|184863.9|184886.9|184796.9|35
1737548770000|2025-01-22 12:26:10|184909.4|184819.4|184916.4|184826.4|184919.2|184829.2|184909.4|184819.4|28
1737548780000|2025-01-22 12:26:20|184916.5|184826.5|184936.7|184846.7|184939.4|184849.4|184911.2|184821.2|29
1737548790000|2025-01-22 12:26:30|184936.4|184846.4|184940.2|184850.2|184943.8|184853.8|184931.4|184841.4|29
1737548800000|2025-01-22 12:26:40|184938.3|184848.3|184958.8|184868.8|184976.2|184886.2|184938.2|184848.2|35
1737548810000|2025-01-22 12:26:50|184957.9|184867.9|184957.9|184867.9|184960.9|184870.9|184953.1|184863.1|21
1737548820000|2025-01-22 12:27:00|184958.6|184868.6|184972.4|184882.4|184988.9|184898.9|184952.3|184862.3|34
1737548830000|2025-01-22 12:27:10|184971.6|184881.6|184977.7|184887.7|184977.7|184887.7|184966.9|184876.9|25
1737548840000|2025-01-22 12:27:20|184987.3|184897.3|184985.5|184895.5|184997|184907|184985.2|184895.2|28
1737548850000|2025-01-22 12:27:30|184987.8|184897.8|184983.9|184893.9|184988.7|184898.7|184983.9|184893.9|16
1737548860000|2025-01-22 12:27:40|184984.1|184894.1|185012.8|184922.8|185012.8|184922.8|184980.1|184890.1|20
1737548870000|2025-01-22 12:27:50|185010.3|184920.3|185012.5|184922.5|185022.4|184932.4|185010.3|184920.3|12
1737548880000|2025-01-22 12:28:00|185009.2|184919.2|184998|184908|185010.4|184920.4|184998|184908|26
1737548890000|2025-01-22 12:28:10|184999.7|184909.7|185001.7|184911.7|185002.4|184912.4|184994.6|184904.6|18
1737548900000|2025-01-22 12:28:20|185001|184911|185006.2|184916.2|185008|184918|185001|184911|6
1737548910000|2025-01-22 12:28:30|185006.5|184916.5|185014.3|184924.3|185014.3|184924.3|185006.3|184916.3|7
1737548920000|2025-01-22 12:28:40|185014.4|184924.4|185016.4|184926.4|185017|184927|185013.3|184923.3|10
1737548930000|2025-01-22 12:28:50|185015.3|184925.3|185021.5|184931.5|185021.5|184931.5|185015.3|184925.3|8
1737548940000|2025-01-22 12:29:00|185055.4|184965.4|185044.5|184954.5|185057.9|184967.9|185042.5|184952.5|18
1737548950000|2025-01-22 12:29:10|185044|184954|185042|184952|185044.1|184954.1|185036.7|184946.7|23
1737548960000|2025-01-22 12:29:20|185043|184953|185089.8|184999.8|185090.7|185000.7|185043|184953|18
1737548970000|2025-01-22 12:29:30|185089.4|184999.4|185095.8|185005.8|185095.8|185005.8|185087.7|184997.7|10
1737548980000|2025-01-22 12:29:40|185095.9|185005.9|185094.6|185004.6|185096.5|185006.5|185094.5|185004.5|10
1737548990000|2025-01-22 12:29:50|185093.1|185003.1|185097.6|185007.6|185097.6|185007.6|185093|185003|5
1737549000000|2025-01-22 12:30:00|185097.7|185007.7|185125.9|185035.9|185125.9|185035.9|185097.5|185007.5|15
1737549010000|2025-01-22 12:30:10|185126|185036|185139|185049|185139.2|185049.2|185125.8|185035.8|19
1737549020000|2025-01-22 12:30:20|185138.9|185048.9|185140.9|185050.9|185140.9|185050.9|185127.7|185037.7|25
1737549030000|2025-01-22 12:30:30|185141.1|185051.1|185139.8|185049.8|185143|185053|185139.8|185049.8|9
1737549040000|2025-01-22 12:30:40|185137.9|185047.9|185130.6|185040.6|185137.9|185047.9|185128.3|185038.3|11
1737549050000|2025-01-22 12:30:50|185130.4|185040.4|185132.1|185042.1|185164.2|185046.5|185114.6|185024.6|32
1737549060000|2025-01-22 12:31:00|185132.6|185042.6|185148.1|185058.1|185150|185060|185127.2|185037.2|27
1737549070000|2025-01-22 12:31:10|185147.6|185057.6|185142.7|185052.7|185147.6|185057.6|185142.7|185052.7|20
1737549080000|2025-01-22 12:31:20|185142.4|185052.4|185149.4|185059.4|185150.8|185060.8|185142|185052|22
1737549090000|2025-01-22 12:31:30|185150.3|185060.3|185144.8|185054.8|185153.8|185063.8|185144.8|185054.8|19
1737549100000|2025-01-22 12:31:40|185142.8|185052.8|185138.5|185048.5|185146.1|185056.1|185131.6|185041.6|20
1737549110000|2025-01-22 12:31:50|185138.6|185048.6|185139.7|185049.7|185139.7|185049.7|185137.7|185047.7|14
1737549120000|2025-01-22 12:32:00|185140.1|185050.1|185138|185048|185140.3|185050.3|185137.7|185047.7|24
1737549130000|2025-01-22 12:32:10|185138.1|185048.1|185134.7|185044.7|185138.1|185048.1|185130.4|185040.4|22
1737549140000|2025-01-22 12:32:20|185134.4|185044.4|185122.4|185032.4|185134.9|185044.9|185122.4|185032.4|25
1737549150000|2025-01-22 12:32:30|185120.9|185030.9|185121|185031|185123.8|185033.8|185116.2|185026.2|10
1737549160000|2025-01-22 12:32:40|185120.5|185030.5|185116.4|185026.4|185129.7|185039.7|185110.7|185020.7|31
1737549170000|2025-01-22 12:32:50|185118.9|185028.9|185120|185030|185121.3|185031.3|185113.8|185023.8|8
1737549180000|2025-01-22 12:33:00|185118.2|185028.2|185105|185015|185120.8|185030.8|185105|185015|24
1737549190000|2025-01-22 12:33:10|185107.3|185017.3|185040.2|184950.2|185110.2|185020.2|185040.2|184950.2|26
1737549200000|2025-01-22 12:33:20|185041.3|184951.3|184921.3|184831.3|185043.1|184953.1|184921.3|184831.3|37
1737549210000|2025-01-22 12:33:30|184920|184830|184948.4|184858.4|184949.3|184859.3|184903.9|184813.9|37
1737549220000|2025-01-22 12:33:40|184948.2|184858.2|184949.4|184859.4|184957.5|184867.5|184940.8|184850.8|21
1737549230000|2025-01-22 12:33:50|184950.3|184860.3|184962.8|184872.8|184967|184877|184950.2|184860.2|28
1737549240000|2025-01-22 12:34:00|184957.5|184867.5|184938.7|184848.7|184957.5|184867.5|184938.2|184848.2|24
1737549250000|2025-01-22 12:34:10|184938.9|184848.9|184948.7|184858.7|184948.8|184858.8|184938.9|184848.9|16
1737549260000|2025-01-22 12:34:20|184946.9|184856.9|184935.1|184845.1|184948.6|184858.6|184927.6|184837.6|24
1737549270000|2025-01-22 12:34:30|184937.9|184847.9|184931.2|184841.2|184938.4|184848.4|184926.1|184836.1|21
1737549280000|2025-01-22 12:34:40|184931.4|184841.4|184948.4|184858.4|184951|184861|184931.3|184841.3|17
1737549290000|2025-01-22 12:34:50|184947|184857|184928.3|184838.3|184949.3|184859.3|184927.3|184837.3|18
1737549300000|2025-01-22 12:35:00|184929.4|184839.4|184935.8|184845.8|184943.1|184853.1|184928.5|184838.5|16
1737549310000|2025-01-22 12:35:10|184937.2|184847.2|184974.6|184884.6|184977.2|184887.2|184935.9|184845.9|25
1737549320000|2025-01-22 12:35:20|184975.3|184885.3|184970.4|184880.4|184979.2|184889.2|184969|184879|22
1737549330000|2025-01-22 12:35:30|184970.3|184880.3|184964|184874|184971.3|184881.3|184962.3|184872.3|23
1737549340000|2025-01-22 12:35:40|184963.9|184873.9|184941.1|184851.1|184963.9|184873.9|184941.1|184851.1|18
1737549350000|2025-01-22 12:35:50|184939.7|184849.7|184899.3|184809.3|184941.6|184851.6|184895.3|184805.3|34
1737549360000|2025-01-22 12:36:00|184896.7|184806.7|184874.2|184784.2|184896.7|184806.7|184862.1|184772.1|35
1737549370000|2025-01-22 12:36:10|184875|184785|184870.9|184780.9|184875.9|184785.9|184865.1|184775.1|37
1737549380000|2025-01-22 12:36:20|184873.9|184783.9|184871.1|184781.1|184874.5|184784.5|184866.5|184776.5|30
1737549390000|2025-01-22 12:36:30|184870.2|184780.2|184880|184790|184880.3|184790.3|184869.9|184779.9|15
1737549400000|2025-01-22 12:36:40|184879.8|184789.8|184855.6|184765.6|184880.5|184790.5|184840.7|184750.7|23
1737549410000|2025-01-22 12:36:50|184856.1|184766.1|184837.5|184747.5|184863|184773|184837.5|184747.5|26
1737549420000|2025-01-22 12:37:00|184838.5|184748.5|184852.3|184762.3|184854.8|184764.8|184824.2|184734.2|29
1737549430000|2025-01-22 12:37:10|184853.7|184763.7|184847.1|184757.1|184854.6|184764.6|184846.3|184756.3|26
1737549440000|2025-01-22 12:37:20|184846.6|184756.6|184849.3|184759.3|184875.7|184759.3|184846.6|184740.8|16
1737549450000|2025-01-22 12:37:30|184855.5|184765.5|184887.8|184797.8|184889.4|184799.4|184855.5|184765.5|19
1737549460000|2025-01-22 12:37:40|184887.6|184797.6|184886.3|184796.3|184889.1|184799.1|184881.1|184791.1|23
1737549470000|2025-01-22 12:37:50|184884.7|184794.7|184872.1|184782.1|184884.9|184794.9|184872.1|184782.1|17
1737549480000|2025-01-22 12:38:00|184871.7|184781.7|184857|184727|184873.7|184781.7|184856.9|184726.9|25
1737549490000|2025-01-22 12:38:10|184856.9|184726.9|184856.5|184726.5|184861.4|184731.4|184856.5|184726.5|19
1737549500000|2025-01-22 12:38:20|184856.3|184726.3|184857.1|184727.1|184863.9|184733.9|184856.3|184726.3|13
1737549510000|2025-01-22 12:38:30|184857.2|184727.2|184851.2|184761.2|184858.7|184762.5|184851.2|184726.6|16
1737549520000|2025-01-22 12:38:40|184851.6|184761.6|184849.8|184759.8|184852.2|184762.2|184843.4|184753.4|19
1737549530000|2025-01-22 12:38:50|184850|184760|184875.7|184785.7|184877.8|184787.8|184850|184760|17
1737549540000|2025-01-22 12:39:00|184876.5|184786.5|184875.9|184785.9|184877.9|184787.9|184875.5|184785.5|11
1737549550000|2025-01-22 12:39:10|184874.9|184784.9|184874.9|184784.9|184884.6|184794.6|184873.1|184783.1|19
1737549560000|2025-01-22 12:39:20|184876.8|184786.8|184876.9|184786.9|184879.1|184789.1|184876.8|184786.8|10
1737549570000|2025-01-22 12:39:30|184877.1|184787.1|184889.4|184799.4|184889.4|184799.4|184876.9|184786.9|14
1737549580000|2025-01-22 12:39:40|184889.7|184799.7|184891.4|184801.4|184891.4|184801.4|184889.7|184799.7|10
1737549590000|2025-01-22 12:39:50|184891.8|184801.8|184891.8|184801.8|184918.8|184828.8|184891.8|184801.8|23
1737549600000|2025-01-22 12:40:00|184891.6|184801.6|184892.2|184802.2|184895.7|184805.7|184891.3|184801.3|13
1737549610000|2025-01-22 12:40:10|184890.9|184800.9|184912.7|184822.7|184912.7|184822.7|184881.2|184791.2|28
1737549620000|2025-01-22 12:40:20|184911.1|184821.1|184894.8|184804.8|184916|184826|184894.6|184804.6|25
1737549630000|2025-01-22 12:40:30|184893.8|184803.8|184856.6|184766.6|184895.4|184805.4|184855.8|184765.8|22
1737549640000|2025-01-22 12:40:40|184856.7|184766.7|184856.2|184766.2|184859.7|184769.7|184853.1|184763.1|20
1737549650000|2025-01-22 12:40:50|184856.1|184766.1|184852.5|184762.5|184856.1|184766.1|184852.5|184762.5|7
1737549660000|2025-01-22 12:41:00|184852.6|184762.6|184871.2|184781.2|184877.7|184787.7|184852.6|184762.6|14
1737549670000|2025-01-22 12:41:10|184871.1|184781.1|184867.9|184777.9|184871.7|184781.7|184858.2|184768.2|13
1737549680000|2025-01-22 12:41:20|184869.1|184779.1|184873.6|184783.6|184874.7|184784.7|184868.1|184778.1|14
1737549690000|2025-01-22 12:41:30|184873.8|184783.8|184877.5|184787.5|184877.8|184787.8|184873.8|184783.8|8
1737549700000|2025-01-22 12:41:40|184873.4|184783.4|184874.5|184784.5|184877.2|184787.2|184872.7|184782.7|16
1737549710000|2025-01-22 12:41:50|184874.8|184784.8|184867.8|184777.8|184874.8|184784.8|184865.9|184775.9|15
1737549720000|2025-01-22 12:42:00|184868|184778|184856|184766|184874|184784|184856|184766|19
1737549730000|2025-01-22 12:42:10|184852.3|184762.3|184860.2|184770.2|184863.2|184773.2|184852.3|184762.3|16
1737549740000|2025-01-22 12:42:20|184861.2|184771.2|184866.4|184776.4|184866.4|184776.4|184858.1|184768.1|17
1737549750000|2025-01-22 12:42:30|184866.3|184776.3|184859.5|184769.5|184867.7|184777.7|184858.7|184768.7|16
1737549760000|2025-01-22 12:42:40|184860.5|184770.5|184851.7|184761.7|184860.7|184770.7|184845|184755|18
1737549770000|2025-01-22 12:42:50|184850.5|184760.5|184862.4|184772.4|184862.4|184772.4|184850.5|184760.5|22
1737549780000|2025-01-22 12:43:00|184861.7|184771.7|184869.4|184779.4|184869.8|184779.8|184861.6|184771.6|14
1737549790000|2025-01-22 12:43:10|184869.6|184779.6|184869.3|184779.3|184869.6|184779.6|184869.3|184779.3|3
1737549800000|2025-01-22 12:43:20|184870|184780|184854.7|184764.7|184870.5|184780.5|184854.5|184764.5|16
1737549810000|2025-01-22 12:43:30|184846.6|184756.6|184857.7|184767.7|184857.8|184767.8|184844.4|184754.4|17
1737549820000|2025-01-22 12:43:40|184857.8|184767.8|184853.8|184763.8|184857.8|184767.8|184841.7|184751.7|18
1737549830000|2025-01-22 12:43:50|184853.6|184763.6|184845.3|184755.3|184853.6|184763.6|184840.9|184750.9|15
1737549840000|2025-01-22 12:44:00|184845.2|184755.2|184830.7|184740.7|184846.3|184756.3|184828.7|184738.7|23
1737549850000|2025-01-22 12:44:10|184830.9|184740.9|184829.6|184739.6|184830.9|184740.9|184826.5|184736.5|14
1737549860000|2025-01-22 12:44:20|184829.4|184739.4|184830|184740|184830.3|184740.3|184829.4|184739.4|5
1737549870000|2025-01-22 12:44:30|184825.9|184735.9|184823.2|184733.2|184825.9|184735.9|184817|184727|12
1737549880000|2025-01-22 12:44:40|184823|184733|184819.2|184729.2|184824.3|184734.3|184819.2|184729.2|9
1737549890000|2025-01-22 12:44:50|184822.9|184732.9|184843.5|184753.5|184848.4|184758.4|184822.9|184732.9|10
1737549900000|2025-01-22 12:45:00|184848.6|184758.6|184850.1|184760.1|184852.8|184762.8|184843.2|184753.2|16
1737549910000|2025-01-22 12:45:10|184850|184760|184874.3|184784.3|184879.2|184789.2|184850|184760|24
1737549920000|2025-01-22 12:45:20|184875|184785|184901.1|184811.1|184901.1|184811.1|184875|184785|21
1737549930000|2025-01-22 12:45:30|184903.2|184813.2|184906.1|184816.1|184906.3|184816.3|184903.1|184813.1|11
1737549940000|2025-01-22 12:45:40|184906.3|184816.3|184884|184794|184906.3|184816.3|184884|184794|16
1737549950000|2025-01-22 12:45:50|184881.3|184791.3|184881|184791|184881.6|184791.6|184878|184788|12
1737549960000|2025-01-22 12:46:00|184881.3|184791.3|184889.5|184799.5|184889.5|184799.5|184881.3|184791.3|9
1737549970000|2025-01-22 12:46:10|184889.7|184799.7|184877.5|184787.5|184889.8|184799.8|184870.4|184780.4|18
1737549980000|2025-01-22 12:46:20|184874.8|184784.8|184833.1|184743.1|184874.8|184784.8|184830.2|184740.2|19
1737549990000|2025-01-22 12:46:30|184833.3|184743.3|184841.8|184751.8|184848.6|184758.6|184833.3|184743.3|15
1737550000000|2025-01-22 12:46:40|184841.6|184751.6|184832.8|184742.8|184841.6|184751.6|184821.8|184731.8|12
1737550010000|2025-01-22 12:46:50|184832.6|184742.6|184835.9|184745.9|184841|184751|184832.6|184742.6|17
1737550020000|2025-01-22 12:47:00|184841.6|184751.6|184874.9|184784.9|184874.9|184784.9|184841.6|184751.6|17
1737550030000|2025-01-22 12:47:10|184871.7|184781.7|184881.2|184791.2|184881.2|184791.2|184871|184781|13
1737550040000|2025-01-22 12:47:20|184880.6|184790.6|184869.9|184779.9|184880.6|184790.6|184869.9|184779.9|15
1737550050000|2025-01-22 12:47:30|184869.5|184779.5|184859.6|184769.6|184869.5|184779.5|184852.2|184762.2|22
1737550060000|2025-01-22 12:47:40|184859.2|184769.2|184855.6|184765.6|184859.2|184769.2|184855.6|184765.6|11
1737550070000|2025-01-22 12:47:50|184855.3|184765.3|184858.3|184768.3|184858.7|184768.7|184855.3|184765.3|7
1737550080000|2025-01-22 12:48:00|184858.1|184768.1|184857|184767|184858.5|184768.5|184855.2|184765.2|15
1737550090000|2025-01-22 12:48:10|184857.5|184767.5|184859.6|184769.6|184860.8|184770.8|184857.5|184767.5|6
1737550100000|2025-01-22 12:48:20|184858.6|184768.6|184853.6|184763.6|184858.6|184768.6|184853.6|184763.6|9
1737550110000|2025-01-22 12:48:30|184854.3|184764.3|184875.3|184745.3|184879.5|184769.5|184854.1|184745|15
1737550120000|2025-01-22 12:48:40|184874.9|184744.9|184850.9|184720.9|184874.9|184744.9|184849.2|184719.2|24
1737550130000|2025-01-22 12:48:50|184851.9|184721.9|184849.8|184719.8|184852.9|184722.9|184849.7|184719.7|17
1737550140000|2025-01-22 12:49:00|184849.2|184719.2|184830.3|184700.3|184849.2|184719.2|184829.9|184699.9|21
1737550150000|2025-01-22 12:49:10|184829.7|184699.7|184824|184694|184830.1|184700.1|184824|184694|13
1737550160000|2025-01-22 12:49:20|184823.4|184693.4|184835.4|184705.4|184835.7|184705.7|184823.3|184693.3|22
1737550170000|2025-01-22 12:49:30|184835.5|184705.5|184839.3|184709.3|184847.2|184717.2|184834.8|184704.8|19
1737550180000|2025-01-22 12:49:40|184839.2|184709.2|184838.8|184708.8|184839.2|184709.2|184837.8|184707.8|8
1737550190000|2025-01-22 12:49:50|184838.6|184708.6|184817.1|184727.1|184838.8|184730.2|184816.9|184708.6|11
1737550200000|2025-01-22 12:50:00|184817.3|184727.3|184828.7|184738.7|184828.7|184738.7|184808.1|184718.1|20
1737550210000|2025-01-22 12:50:10|184843.6|184753.6|184876.5|184786.5|184879.5|184789.5|184842.1|184752.1|16
1737550220000|2025-01-22 12:50:20|184882.7|184792.7|184888|184798|184888.6|184798.6|184881.4|184791.4|10
1737550230000|2025-01-22 12:50:30|184888.9|184798.9|184889.7|184799.7|184890.7|184800.7|184888.5|184798.5|9
1737550240000|2025-01-22 12:50:40|184889.3|184799.3|184847.1|184757.1|184889.3|184799.3|184842.2|184752.2|26
1737550250000|2025-01-22 12:50:50|184847.6|184757.6|184848.1|184758.1|184851.5|184761.5|184847.6|184757.6|9
1737550260000|2025-01-22 12:51:00|184849.8|184759.8|184846.3|184756.3|184849.8|184759.8|184846.3|184756.3|9
1737550270000|2025-01-22 12:51:10|184845.8|184755.8|184847.1|184757.1|184847.1|184757.1|184845.5|184755.5|5
1737550280000|2025-01-22 12:51:20|184846.6|184756.6|184819.9|184729.9|184846.6|184756.6|184819.9|184729.9|13
1737550290000|2025-01-22 12:51:30|184820.3|184730.3|184802.9|184712.9|184820.3|184730.3|184802.9|184712.9|19
1737550300000|2025-01-22 12:51:40|184802.8|184712.8|184804.6|184714.6|184804.9|184714.9|184801.9|184711.9|18
1737550310000|2025-01-22 12:51:50|184804.8|184714.8|184800.6|184710.6|184811.5|184721.5|184800.6|184710.6|17
1737550320000|2025-01-22 12:52:00|184800.5|184710.5|184798.5|184708.5|184800.9|184710.9|184797.7|184707.7|13
1737550330000|2025-01-22 12:52:10|184798.4|184708.4|184786.5|184696.5|184798.5|184708.5|184784.3|184694.3|24
1737550340000|2025-01-22 12:52:20|184794.2|184704.2|184785.4|184695.4|184795.6|184705.6|184780.6|184690.6|17
1737550350000|2025-01-22 12:52:30|184785.5|184695.5|184776.2|184686.2|184785.7|184695.7|184772|184682|15
1737550360000|2025-01-22 12:52:40|184776|184686|184750.1|184660.1|184776.2|184686.2|184745.5|184655.5|23
1737550370000|2025-01-22 12:52:50|184750.9|184660.9|184747.3|184657.3|184753.9|184663.9|184746.9|184656.9|19
1737550380000|2025-01-22 12:53:00|184747.2|184657.2|184764.1|184674.1|184764.1|184674.1|184747.2|184657.2|19
1737550390000|2025-01-22 12:53:10|184761.7|184671.7|184764.4|184674.4|184773.5|184683.5|184761.7|184671.7|25
1737550400000|2025-01-22 12:53:20|184761.8|184671.8|184767.2|184677.2|184768.1|184678.1|184760.9|184670.9|18
1737550410000|2025-01-22 12:53:30|184774|184684|184805.9|184675.9|184805.9|184684|184772.5|184672.6|11
1737550420000|2025-01-22 12:53:40|184805.6|184675.6|184772.6|184642.6|184805.7|184675.7|184772.6|184642.6|14
1737550430000|2025-01-22 12:53:50|184773.6|184643.6|184771.3|184641.3|184773.6|184643.6|184769.1|184639.1|11
1737550440000|2025-01-22 12:54:00|184770.9|184640.9|184770.3|184640.3|184770.9|184640.9|184768.5|184638.5|13
1737550450000|2025-01-22 12:54:10|184767.7|184637.7|184768.2|184638.2|184768.7|184638.7|184764.4|184634.4|13
1737550460000|2025-01-22 12:54:20|184767.2|184637.2|184736.7|184646.7|184768|184650.3|184733.3|184632.4|19
1737550470000|2025-01-22 12:54:30|184736.5|184646.5|184742.1|184652.1|184745.6|184655.6|184735.6|184645.6|11
1737550480000|2025-01-22 12:54:40|184741.1|184651.1|184746.7|184656.7|184747.5|184657.5|184740.1|184650.1|10
1737550490000|2025-01-22 12:54:50|184748|184658|184743.8|184653.8|184749.4|184659.4|184742.3|184652.3|13
1737550500000|2025-01-22 12:55:00|184742.5|184652.5|184758.5|184628.5|184758.5|184653.4|184737.7|184628.3|12
1737550510000|2025-01-22 12:55:10|184758.7|184628.7|184735.2|184605.2|184759.8|184629.8|184735.2|184605.2|24
1737550520000|2025-01-22 12:55:20|184734.8|184604.8|184739.8|184609.8|184744.9|184614.9|184734.7|184604.7|18
1737550530000|2025-01-22 12:55:30|184739.3|184609.3|184750.3|184620.3|184750.3|184620.3|184734.2|184604.2|28
1737550540000|2025-01-22 12:55:40|184749.9|184619.9|184740.4|184650.4|184749.9|184651.3|184739.7|184613|17
1737550550000|2025-01-22 12:55:50|184737.2|184647.2|184736|184646|184741.7|184651.7|184733.8|184643.8|14
1737550560000|2025-01-22 12:56:00|184735.7|184645.7|184738.7|184648.7|184742.8|184652.8|184735.6|184645.6|14
1737550570000|2025-01-22 12:56:10|184738.4|184648.4|184726.9|184636.9|184738.4|184648.4|184726.9|184636.9|18
1737550580000|2025-01-22 12:56:20|184726.6|184636.6|184741.2|184651.2|184741.2|184651.2|184726.6|184636.6|15
1737550590000|2025-01-22 12:56:30|184741.6|184651.6|184746.1|184656.1|184746.1|184656.1|184739.8|184649.8|16
1737550600000|2025-01-22 12:56:40|184745.7|184655.7|184747|184657|184748.2|184658.2|184744.7|184654.7|8
1737550610000|2025-01-22 12:56:50|184745.7|184655.7|184744.8|184654.8|184746.1|184656.1|184739|184649|14
1737550620000|2025-01-22 12:57:00|184742.9|184652.9|184741.6|184651.6|184746.6|184656.6|184741.6|184651.6|17
1737550630000|2025-01-22 12:57:10|184741.2|184651.2|184730.3|184640.3|184741.2|184651.2|184730.3|184640.3|21
1737550640000|2025-01-22 12:57:20|184729.5|184639.5|184725.7|184635.7|184730.7|184640.7|184708.7|184618.7|22
1737550650000|2025-01-22 12:57:30|184726.7|184636.7|184733|184643|184734|184644|184724.8|184634.8|21
1737550660000|2025-01-22 12:57:40|184729.8|184639.8|184719.8|184629.8|184729.8|184639.8|184718.6|184628.6|20
1737550670000|2025-01-22 12:57:50|184720.8|184630.8|184723.6|184633.6|184725.7|184635.7|184720.8|184630.8|17
1737550680000|2025-01-22 12:58:00|184721.9|184631.9|184719.2|184629.2|184722.1|184632.1|184719.1|184629.1|12
1737550690000|2025-01-22 12:58:10|184718.7|184628.7|184703.6|184613.6|184720|184630|184702.8|184612.8|23
1737550700000|2025-01-22 12:58:20|184704.8|184614.8|184697.5|184607.5|184704.8|184614.8|184693|184603|19
1737550710000|2025-01-22 12:58:30|184699.1|184609.1|184695.6|184605.6|184699.1|184609.1|184695.6|184605.6|5
1737550720000|2025-01-22 12:58:40|184695.8|184605.8|184694.5|184604.5|184701.6|184611.6|184694.5|184604.5|19
1737550730000|2025-01-22 12:58:50|184696.1|184606.1|184699.6|184609.6|184700.6|184610.6|184693.9|184603.9|12
1737550740000|2025-01-22 12:59:00|184700.2|184610.2|184700.1|184610.1|184707.2|184617.2|184700.1|184610.1|21
1737550750000|2025-01-22 12:59:10|184703.3|184613.3|184701.7|184611.7|184703.3|184613.3|184700.7|184610.7|9
1737550760000|2025-01-22 12:59:20|184701.2|184611.2|184697.8|184607.8|184701.2|184611.2|184689.9|184599.9|17
1737550770000|2025-01-22 12:59:30|184701|184611|184697.5|184607.5|184702.8|184612.8|184697.5|184607.5|10
1737550780000|2025-01-22 12:59:40|184697.4|184607.4|184696.9|184606.9|184699.5|184609.5|184695.8|184605.8|14
1737550790000|2025-01-22 12:59:50|184695.4|184605.4|184708.2|184618.2|184710.8|184620.8|184695.4|184605.4|10
1737550800000|2025-01-22 13:00:00|184707.6|184617.6|184768.6|184678.6|184769.6|184679.6|184700.9|184610.9|36
1737550810000|2025-01-22 13:00:10|184768.5|184678.5|184723.3|184633.3|184775.1|184685.1|184714.9|184624.9|35
1737550820000|2025-01-22 13:00:20|184727.8|184637.8|184727|184637|184729.5|184639.5|184718.2|184628.2|28
1737550830000|2025-01-22 13:00:30|184727.2|184637.2|184728.3|184638.3|184728.7|184638.7|184719.9|184629.9|23
1737550840000|2025-01-22 13:00:40|184728.4|184638.4|184721.5|184631.5|184728.4|184638.4|184717.3|184627.3|22
1737550850000|2025-01-22 13:00:50|184718.4|184628.4|184714.5|184624.5|184718.4|184628.4|184712.7|184622.7|22
1737550860000|2025-01-22 13:01:00|184720.7|184630.7|184685|184595|184721|184631|184685|184595|25
1737550870000|2025-01-22 13:01:10|184693.5|184603.5|184668.6|184578.6|184693.5|184603.5|184664.6|184574.6|29
1737550880000|2025-01-22 13:01:20|184667.6|184577.6|184648.4|184558.4|184667.6|184577.6|184640.2|184550.2|27
1737550890000|2025-01-22 13:01:30|184650.8|184560.8|184653.7|184563.7|184653.7|184563.7|184642.9|184552.9|24
1737550900000|2025-01-22 13:01:40|184652.3|184562.3|184660.5|184570.5|184668.5|184578.5|184652.3|184562.3|26
1737550910000|2025-01-22 13:01:50|184660.3|184570.3|184656|184566|184661.1|184571.1|184652|184562|22
1737550920000|2025-01-22 13:02:00|184645.7|184555.7|184643.9|184553.9|184649.9|184559.9|184640.9|184550.9|31
1737550930000|2025-01-22 13:02:10|184643.8|184553.8|184641|184551|184647|184557|184640.8|184550.8|32
1737550940000|2025-01-22 13:02:20|184643.3|184553.3|184655.6|184565.6|184657.7|184567.7|184641.1|184551.1|23
1737550950000|2025-01-22 13:02:30|184655.7|184565.7|184642|184552|184663.4|184573.4|184642|184552|32
1737550960000|2025-01-22 13:02:40|184642.1|184552.1|184646.7|184556.7|184648.8|184558.8|184641.8|184551.8|26
1737550970000|2025-01-22 13:02:50|184646.9|184556.9|184648.6|184558.6|184650.1|184560.1|184646.9|184556.9|18
1737550980000|2025-01-22 13:03:00|184648.7|184558.7|184642|184552|184649.4|184559.4|184641.3|184551.3|24
1737550990000|2025-01-22 13:03:10|184644.9|184554.9|184647.5|184557.5|184648.5|184558.5|184644.9|184554.9|15
1737551000000|2025-01-22 13:03:20|184647.9|184557.9|184655.8|184565.8|184655.8|184565.8|184647.4|184557.4|17
1737551010000|2025-01-22 13:03:30|184657.4|184567.4|184656|184566|184659.3|184569.3|184649.7|184559.7|23
1737551020000|2025-01-22 13:03:40|184658.1|184568.1|184655|184565|184658.1|184568.1|184652.4|184562.4|16
1737551030000|2025-01-22 13:03:50|184654.8|184564.8|184648.9|184558.9|184655.3|184565.3|184648.9|184558.9|13
1737551040000|2025-01-22 13:04:00|184649.1|184559.1|184644.4|184554.4|184649.2|184559.2|184642.1|184552.1|14
1737551050000|2025-01-22 13:04:10|184644.3|184554.3|184609.3|184519.3|184653.8|184563.8|184609.3|184519.3|33
1737551060000|2025-01-22 13:04:20|184608.5|184518.5|184606.9|184516.9|184609.7|184519.7|184596|184506|29
1737551070000|2025-01-22 13:04:30|184609|184519|184614.1|184524.1|184618.5|184528.5|184607.8|184517.8|18
1737551080000|2025-01-22 13:04:40|184614.3|184524.3|184624.2|184534.2|184624.2|184534.2|184614.1|184524.1|10
1737551090000|2025-01-22 13:04:50|184621.9|184531.9|184681.9|184591.9|184681.9|184591.9|184621.7|184531.7|19
1737551100000|2025-01-22 13:05:00|184681.6|184591.6|184649.2|184559.2|184683.4|184593.4|184647.4|184557.4|18
1737551110000|2025-01-22 13:05:10|184650.4|184560.4|184649.2|184559.2|184651.3|184561.3|184649.2|184559.2|3
1737551120000|2025-01-22 13:05:20|184648.6|184558.6|184633.4|184543.4|184649.2|184559.2|184629.6|184539.6|19
1737551130000|2025-01-22 13:05:30|184631.1|184541.1|184604|184514|184631.4|184541.4|184598.9|184508.9|21
1737551140000|2025-01-22 13:05:40|184606.5|184516.5|184601.4|184511.4|184617.3|184527.3|184596.1|184506.1|34
1737551150000|2025-01-22 13:05:50|184601.3|184511.3|184600.2|184510.2|184612.2|184522.2|184595.8|184505.8|29
1737551160000|2025-01-22 13:06:00|184581.3|184491.3|184638.4|184548.4|184646.5|184556.5|184580.5|184490.5|21
1737551170000|2025-01-22 13:06:10|184638.1|184548.1|184633.5|184543.5|184640.7|184550.7|184631.4|184541.4|20
1737551180000|2025-01-22 13:06:20|184635.8|184545.8|184650.8|184560.8|184650.8|184560.8|184634.1|184544.1|17
1737551190000|2025-01-22 13:06:30|184651.3|184561.3|184652.3|184562.3|184653.8|184563.8|184648.5|184558.5|19
1737551200000|2025-01-22 13:06:40|184652.6|184562.6|184649.4|184559.4|184652.6|184562.6|184647.2|184557.2|8
1737551210000|2025-01-22 13:06:50|184650.4|184560.4|184651.9|184561.9|184651.9|184561.9|184646.9|184556.9|9
1737551220000|2025-01-22 13:07:00|184651.7|184561.7|184654.2|184564.2|184655.9|184565.9|184651.7|184561.7|13
1737551230000|2025-01-22 13:07:10|184654.7|184564.7|184659.6|184569.6|184659.6|184569.6|184652.7|184562.7|15
1737551240000|2025-01-22 13:07:20|184654.3|184564.3|184699.8|184609.8|184700.3|184610.3|184654.3|184564.3|22
1737551250000|2025-01-22 13:07:30|184699.7|184609.7|184703.9|184613.9|184703.9|184613.9|184694.8|184604.8|27
1737551260000|2025-01-22 13:07:40|184701.4|184611.4|184680.2|184590.2|184705.5|184615.5|184680.2|184590.2|22
1737551270000|2025-01-22 13:07:50|184686.6|184596.6|184701.2|184611.2|184701.4|184611.4|184683.3|184593.3|25
1737551280000|2025-01-22 13:08:00|184701.4|184611.4|184716.9|184626.9|184721.3|184631.3|184701.2|184611.2|23
1737551290000|2025-01-22 13:08:10|184715.6|184625.6|184718.5|184628.5|184723.8|184633.8|184715.6|184625.6|20
1737551300000|2025-01-22 13:08:20|184718.6|184628.6|184707.9|184617.9|184718.6|184628.6|184706.7|184616.7|18
1737551310000|2025-01-22 13:08:30|184707.1|184617.1|184701.9|184611.9|184715.7|184625.7|184696.1|184606.1|24
1737551320000|2025-01-22 13:08:40|184702|184612|184681.2|184591.2|184702.1|184612.1|184675.6|184585.6|25
1737551330000|2025-01-22 13:08:50|184677.4|184587.4|184676.9|184586.9|184679.8|184589.8|184674.6|184584.6|26
1737551340000|2025-01-22 13:09:00|184676.5|184586.5|184681.7|184591.7|184685|184595|184671.4|184581.4|13
1737551350000|2025-01-22 13:09:10|184683.1|184593.1|184692.7|184602.7|184713.1|184623.1|184683.1|184593.1|24
1737551360000|2025-01-22 13:09:20|184693|184603|184703.5|184613.5|184703.8|184613.8|184693|184603|24
1737551370000|2025-01-22 13:09:30|184699.5|184609.5|184689.4|184599.4|184703.1|184613.1|184689.4|184599.4|26
1737551380000|2025-01-22 13:09:40|184689|184599|184729.9|184639.9|184730.6|184640.6|184689|184599|33
1737551390000|2025-01-22 13:09:50|184728.6|184638.6|184734.2|184644.2|184737.7|184647.7|184728.6|184638.6|22
1737551400000|2025-01-22 13:10:00|184734.5|184644.5|184722.3|184632.3|184734.5|184644.5|184719.1|184629.1|18
1737551410000|2025-01-22 13:10:10|184722.2|184632.2|184720|184630|184732.8|184642.8|184720|184630|20
1737551420000|2025-01-22 13:10:20|184719.9|184629.9|184788.5|184698.5|184791.7|184701.7|184719.9|184629.9|29
1737551430000|2025-01-22 13:10:30|184787.9|184697.9|184791.7|184701.7|184791.7|184701.7|184787.1|184697.1|14
1737551440000|2025-01-22 13:10:40|184791.9|184701.9|184773.5|184683.5|184793.4|184703.4|184773.5|184683.5|24
1737551450000|2025-01-22 13:10:50|184772.7|184682.7|184765.8|184675.8|184773.3|184683.3|184764|184674|23
1737551460000|2025-01-22 13:11:00|184763.6|184673.6|184765.8|184675.8|184765.9|184675.9|184760.1|184670.1|15
1737551470000|2025-01-22 13:11:10|184765.6|184675.6|184755|184665|184765.6|184675.6|184747.3|184657.3|24
1737551480000|2025-01-22 13:11:20|184755.6|184665.6|184772.3|184682.3|184772.9|184682.9|184755.6|184665.6|19
1737551490000|2025-01-22 13:11:30|184773.5|184683.5|184812|184722|184812.6|184722.6|184773.5|184683.5|19
1737551500000|2025-01-22 13:11:40|184811.8|184721.8|184810.4|184720.4|184812.9|184722.9|184802.5|184712.5|18
1737551510000|2025-01-22 13:11:50|184810.3|184720.3|184813.3|184723.3|184813.8|184723.8|184810.3|184720.3|12
1737551520000|2025-01-22 13:12:00|184813.1|184723.1|184816.7|184726.7|184816.7|184726.7|184813.1|184723.1|20
1737551530000|2025-01-22 13:12:10|184815.6|184725.6|184815|184725|184819.1|184729.1|184814.6|184724.6|20
1737551540000|2025-01-22 13:12:20|184815.2|184725.2|184815.8|184725.8|184818.9|184728.9|184815.1|184725.1|12
1737551550000|2025-01-22 13:12:30|184815.9|184725.9|184757.1|184667.1|184815.9|184725.9|184755.4|184665.4|28
1737551560000|2025-01-22 13:12:40|184757.2|184667.2|184759.4|184669.4|184761.8|184671.8|184756.9|184666.9|28
1737551570000|2025-01-22 13:12:50|184761.1|184671.1|184781.6|184691.6|184784.7|184694.7|184761.1|184671.1|25
1737551580000|2025-01-22 13:13:00|184781.1|184691.1|184818.2|184728.2|184823.5|184733.5|184781.1|184691.1|20
1737551590000|2025-01-22 13:13:10|184819.6|184729.6|184822.3|184732.3|184830|184740|184815.3|184725.3|33
1737551600000|2025-01-22 13:13:20|184823.7|184733.7|184828.3|184738.3|184829.5|184739.5|184819.4|184729.4|20
1737551610000|2025-01-22 13:13:30|184827.8|184737.8|184828|184738|184830.7|184740.7|184819.7|184729.7|23
1737551620000|2025-01-22 13:13:40|184831.2|184741.2|184822.4|184732.4|184831.4|184741.4|184822.4|184732.4|16
1737551630000|2025-01-22 13:13:50|184822.2|184732.2|184819.5|184729.5|184828.2|184738.2|184817.9|184727.9|20
1737551640000|2025-01-22 13:14:00|184819.7|184729.7|184814|184724|184821.7|184731.7|184811.4|184721.4|25
1737551650000|2025-01-22 13:14:10|184814.4|184724.4|184830.8|184740.8|184830.8|184740.8|184808.8|184718.8|19
1737551660000|2025-01-22 13:14:20|184832.5|184742.5|184864.6|184774.6|184864.7|184774.7|184830.1|184740.1|27
1737551670000|2025-01-22 13:14:30|184863.9|184773.9|184848.6|184758.6|184863.9|184773.9|184846.6|184756.6|22
1737551680000|2025-01-22 13:14:40|184848.5|184758.5|184848.3|184758.3|184856.6|184766.6|184839.7|184749.7|31
1737551690000|2025-01-22 13:14:50|184846.1|184756.1|184849.6|184759.6|184854.5|184764.5|184842.9|184752.9|27
1737551700000|2025-01-22 13:15:00|184851|184761|184861.2|184771.2|184861.2|184771.2|184851|184761|17
1737551710000|2025-01-22 13:15:10|184861.1|184771.1|184871.5|184781.5|184871.5|184781.5|184860|184770|15
1737551720000|2025-01-22 13:15:20|184872.6|184782.6|184873|184783|184876|184786|184864.2|184774.2|22
1737551730000|2025-01-22 13:15:30|184873.4|184783.4|184861.5|184771.5|184877|184787|184858.4|184768.4|27
1737551740000|2025-01-22 13:15:40|184863.9|184773.9|184872|184782|184874.1|184784.1|184862.8|184772.8|24
1737551750000|2025-01-22 13:15:50|184871.4|184781.4|184873.6|184783.6|184875.1|184785.1|184871.4|184781.4|12
1737551760000|2025-01-22 13:16:00|184876.5|184786.5|184866.3|184776.3|184878.6|184788.6|184865|184775|25
1737551770000|2025-01-22 13:16:10|184866.2|184776.2|184866.2|184776.2|184872.3|184782.3|184860.8|184770.8|24
1737551780000|2025-01-22 13:16:20|184866.3|184776.3|184844.7|184754.7|184866.3|184776.3|184844.2|184754.2|22
1737551790000|2025-01-22 13:16:30|184844.6|184754.6|184830.4|184740.4|184844.7|184754.7|184822|184732|21
1737551800000|2025-01-22 13:16:40|184830.5|184740.5|184825.5|184735.5|184833.9|184743.9|184825.5|184735.5|21
1737551810000|2025-01-22 13:16:50|184825.6|184735.6|184829.2|184739.2|184829.2|184739.2|184825.6|184735.6|10
1737551820000|2025-01-22 13:17:00|184823.1|184733.1|184821.8|184731.8|184823.5|184733.5|184819.6|184729.6|11
1737551830000|2025-01-22 13:17:10|184824|184734|184817.1|184727.1|184827.5|184737.5|184813.4|184723.4|18
1737551840000|2025-01-22 13:17:20|184815.6|184725.6|184822.4|184732.4|184822.5|184732.5|184815.6|184725.6|13
1737551850000|2025-01-22 13:17:30|184835.9|184745.9|184832.7|184742.7|184836.8|184746.8|184829.1|184739.1|22
1737551860000|2025-01-22 13:17:40|184829.5|184739.5|184831.9|184741.9|184832.7|184742.7|184828.8|184738.8|9
1737551870000|2025-01-22 13:17:50|184830.4|184740.4|184827.6|184737.6|184831.8|184741.8|184821.5|184731.5|17
1737551880000|2025-01-22 13:18:00|184824|184734|184831.6|184741.6|184831.6|184741.6|184824|184734|15
1737551890000|2025-01-22 13:18:10|184831.8|184741.8|184849.9|184759.9|184850.5|184760.5|184829.8|184739.8|17
1737551900000|2025-01-22 13:18:20|184854.9|184764.9|184853.8|184763.8|184856.4|184766.4|184850.2|184760.2|10
1737551910000|2025-01-22 13:18:30|184852.2|184762.2|184866.6|184776.6|184866.6|184776.6|184850.4|184760.4|33
1737551920000|2025-01-22 13:18:40|184866.5|184776.5|184867.1|184777.1|184873.2|184783.2|184866.5|184776.5|24
1737551930000|2025-01-22 13:18:50|184865|184775|184824.5|184734.5|184894.4|184804.4|184817.1|184727.1|31
1737551940000|2025-01-22 13:19:00|184825.5|184735.5|184847.7|184757.7|184848|184758|184825.5|184735.5|20
1737551950000|2025-01-22 13:19:10|184850|184760|184831.8|184741.8|184851.7|184761.7|184826|184736|21
1737551960000|2025-01-22 13:19:20|184832.1|184742.1|184850.4|184760.4|184851.8|184761.8|184832.1|184742.1|23
1737551970000|2025-01-22 13:19:30|184850.5|184760.5|184871.2|184781.2|184878.3|184788.3|184850.5|184760.5|19
1737551980000|2025-01-22 13:19:40|184873|184783|184870|184780|184876.1|184786.1|184858.9|184768.9|11
1737551990000|2025-01-22 13:19:50|184870.7|184780.7|184850.2|184760.2|184871.8|184781.8|184844.2|184754.2|30
1737552000000|2025-01-22 13:20:00|184852.8|184762.8|184879.8|184789.8|184879.8|184789.8|184831.6|184741.6|27
1737552010000|2025-01-22 13:20:10|184879.6|184789.6|184882.7|184792.7|184897.3|184807.3|184878.6|184788.6|34
1737552020000|2025-01-22 13:20:20|184883.8|184793.8|184765.3|184675.3|184895.9|184805.9|184765.3|184675.3|36
1737552030000|2025-01-22 13:20:30|184764.3|184674.3|184769.2|184679.2|184780.5|184690.5|184761.4|184671.4|35
1737552040000|2025-01-22 13:20:40|184768.8|184678.8|184768.1|184678.1|184778.9|184688.9|184763.9|184673.9|28
1737552050000|2025-01-22 13:20:50|184770.9|184680.9|184771.5|184681.5|184772.7|184682.7|184765.8|184675.8|23
1737552060000|2025-01-22 13:21:00|184773.3|184683.3|184784.3|184694.3|184789.9|184699.9|184771.4|184681.4|21
1737552070000|2025-01-22 13:21:10|184785.6|184695.6|184794.4|184704.4|184798.2|184708.2|184781.7|184691.7|21
1737552080000|2025-01-22 13:21:20|184797.4|184707.4|184805.7|184715.7|184805.7|184715.7|184795.2|184705.2|18
1737552090000|2025-01-22 13:21:30|184807.8|184717.8|184807.5|184717.5|184809.7|184719.7|184804.9|184714.9|15
1737552100000|2025-01-22 13:21:40|184810|184720|184796.5|184706.5|184810|184720|184795.4|184705.4|17
1737552110000|2025-01-22 13:21:50|184774|184684|184766.7|184676.7|184794.5|184704.5|184766.7|184676.7|31
1737552120000|2025-01-22 13:22:00|184769.4|184679.4|184782.6|184692.6|184796.5|184706.5|184767.3|184677.3|35
1737552130000|2025-01-22 13:22:10|184784.1|184694.1|184821.6|184731.6|184826.5|184736.5|184781.3|184691.3|27
1737552140000|2025-01-22 13:22:20|184821.5|184731.5|184871.7|184781.7|184874.3|184784.3|184814|184724|30
1737552150000|2025-01-22 13:22:30|184874.4|184784.4|184870.7|184780.7|184876.2|184786.2|184870.7|184780.7|25
1737552160000|2025-01-22 13:22:40|184872.6|184782.6|184876.2|184786.2|184877.5|184787.5|184870.7|184780.7|23
1737552170000|2025-01-22 13:22:50|184876.6|184786.6|184893.8|184803.8|184893.8|184803.8|184876|184786|29
1737552180000|2025-01-22 13:23:00|184892.5|184802.5|184892.2|184802.2|184898.1|184808.1|184889.8|184799.8|24
1737552190000|2025-01-22 13:23:10|184891.4|184801.4|184887|184797|184891.4|184801.4|184886.1|184796.1|16
1737552200000|2025-01-22 13:23:20|184886.8|184796.8|184881.5|184791.5|184888.7|184798.7|184879.8|184789.8|28
1737552210000|2025-01-22 13:23:30|184881.4|184791.4|184879.6|184789.6|184881.4|184791.4|184872.2|184782.2|18
1737552220000|2025-01-22 13:23:40|184879.3|184789.3|184872.2|184782.2|184879.8|184789.8|184872.2|184782.2|6
1737552230000|2025-01-22 13:23:50|184874.3|184784.3|184882.2|184792.2|184886.7|184796.7|184872.4|184782.4|22
1737552240000|2025-01-22 13:24:00|184882.5|184792.5|184882.2|184792.2|184884.9|184794.9|184876.2|184786.2|20
1737552250000|2025-01-22 13:24:10|184882.3|184792.3|184873.9|184783.9|184883.2|184793.2|184873.2|184783.2|16
1737552260000|2025-01-22 13:24:20|184875.9|184785.9|184852|184762|184879.7|184789.7|184851.4|184761.4|23
1737552270000|2025-01-22 13:24:30|184851.7|184761.7|184875.6|184785.6|184883.7|184793.7|184850.3|184760.3|23
1737552280000|2025-01-22 13:24:40|184875.8|184785.8|184872.1|184782.1|184879.6|184789.6|184872.1|184782.1|18
1737552290000|2025-01-22 13:24:50|184872|184782|184878.6|184788.6|184882.7|184792.7|184872|184782|21
1737552300000|2025-01-22 13:25:00|184880.7|184790.7|184834.4|184744.4|184882.3|184792.3|184834.4|184744.4|22
1737552310000|2025-01-22 13:25:10|184836.7|184746.7|184839.5|184749.5|184852.4|184762.4|184835|184745|21
1737552320000|2025-01-22 13:25:20|184838.4|184748.4|184807.4|184717.4|184844.7|184754.7|184806.5|184716.5|26
1737552330000|2025-01-22 13:25:30|184807.3|184717.3|184834|184744|184835|184745|184806|184716|24
1737552340000|2025-01-22 13:25:40|184833.8|184743.8|184843.7|184753.7|184850.7|184760.7|184832.5|184742.5|22
1737552350000|2025-01-22 13:25:50|184843.8|184753.8|184837.5|184747.5|184847.3|184757.3|184837.5|184747.5|23
1737552360000|2025-01-22 13:26:00|184837.9|184747.9|184847.7|184757.7|184852.3|184762.3|184837.9|184747.9|25
1737552370000|2025-01-22 13:26:10|184847.6|184757.6|184878.4|184788.4|184880.2|184790.2|184846.3|184756.3|24
1737552380000|2025-01-22 13:26:20|184873.8|184783.8|184883.1|184793.1|184883.1|184793.1|184871.9|184781.9|26
1737552390000|2025-01-22 13:26:30|184880.6|184790.6|184877.8|184787.8|184882.9|184792.9|184875.8|184785.8|18
1737552400000|2025-01-22 13:26:40|184882|184792|184867.9|184777.9|184882.1|184792.1|184853.6|184763.6|30
1737552410000|2025-01-22 13:26:50|184870.8|184780.8|184870.8|184780.8|184873.4|184783.4|184862.7|184772.7|30
1737552420000|2025-01-22 13:27:00|184868.1|184778.1|184849.9|184759.9|184870.8|184780.8|184849.7|184759.7|25
1737552430000|2025-01-22 13:27:10|184849.6|184759.6|184810.6|184720.6|184850.9|184760.9|184805.2|184715.2|32
1737552440000|2025-01-22 13:27:20|184811.3|184721.3|184806.1|184716.1|184818.1|184728.1|184804.3|184714.3|27
1737552450000|2025-01-22 13:27:30|184804.5|184714.5|184805.5|184715.5|184811.5|184721.5|184802|184712|29
1737552460000|2025-01-22 13:27:40|184797.3|184707.3|184795.2|184705.2|184803.1|184713.1|184791.7|184701.7|16
1737552470000|2025-01-22 13:27:50|184793.1|184703.1|184777.1|184687.1|184799|184709|184777.1|184687.1|26
1737552480000|2025-01-22 13:28:00|184772.3|184682.3|184773.4|184683.4|184792.9|184702.9|184772.3|184682.3|32
1737552490000|2025-01-22 13:28:10|184773.6|184683.6|184768.4|184678.4|184775|184685|184759.8|184669.8|16
1737552500000|2025-01-22 13:28:20|184769.9|184679.9|184786.8|184696.8|184789.7|184699.7|184769.9|184679.9|26
1737552510000|2025-01-22 13:28:30|184788|184698|184781.5|184691.5|184795.2|184705.2|184780|184690|20
1737552520000|2025-01-22 13:28:40|184781.4|184691.4|184802.4|184712.4|184802.4|184712.4|184778.2|184688.2|17
1737552530000|2025-01-22 13:28:50|184800.8|184710.8|184799.5|184709.5|184800.8|184710.8|184792.4|184702.4|23
1737552540000|2025-01-22 13:29:00|184799.9|184709.9|184800.4|184710.4|184815.2|184725.2|184791.9|184701.9|17
1737552550000|2025-01-22 13:29:10|184800.2|184710.2|184799.5|184709.5|184801.4|184711.4|184794.9|184704.9|19
1737552560000|2025-01-22 13:29:20|184798.9|184708.9|184777.4|184687.4|184800.5|184710.5|184775|184685|16
1737552570000|2025-01-22 13:29:30|184777.5|184687.5|184780.1|184690.1|184780.1|184690.1|184777.5|184687.5|16
1737552580000|2025-01-22 13:29:40|184780.6|184690.6|184780.1|184690.1|184780.7|184690.7|184778.4|184688.4|20
1737552590000|2025-01-22 13:29:50|184779.8|184689.8|184791.5|184701.5|184795.2|184705.2|184779|184689|28
1737552600000|2025-01-22 13:30:00|184790.6|184700.6|184799.4|184709.4|184799.4|184709.4|184790.6|184700.6|27
1737552610000|2025-01-22 13:30:10|184799.5|184709.5|184869.4|184779.4|184879.3|184789.3|184799|184709|32
1737552620000|2025-01-22 13:30:20|184869.3|184779.3|184820.4|184730.4|184872.5|184782.5|184820|184730|29
1737552630000|2025-01-22 13:30:30|184811.6|184721.6|184801.4|184711.4|184818.3|184728.3|184793.4|184703.4|25
1737552640000|2025-01-22 13:30:40|184800.8|184710.8|184798.6|184708.6|184800.8|184710.8|184797.7|184707.7|14
1737552650000|2025-01-22 13:30:50|184798.7|184708.7|184797.9|184707.9|184799.8|184709.8|184797.1|184707.1|15
1737552660000|2025-01-22 13:31:00|184797.7|184707.7|184798.4|184708.4|184798.4|184708.4|184797.3|184707.3|15
1737552670000|2025-01-22 13:31:10|184798.1|184708.1|184799.8|184709.8|184801.3|184711.3|184794.5|184704.5|29
1737552680000|2025-01-22 13:31:20|184799.4|184709.4|184796.1|184706.1|184800.8|184710.8|184796.1|184706.1|23
1737552690000|2025-01-22 13:31:30|184798|184708|184798.1|184708.1|184798.4|184708.4|184795.7|184705.7|9
1737552700000|2025-01-22 13:31:40|184798|184708|184810.4|184720.4|184817.6|184727.6|184775.5|184685.5|28
1737552710000|2025-01-22 13:31:50|184805.7|184715.7|184795.8|184705.8|184805.7|184715.7|184793.4|184703.4|13
1737552720000|2025-01-22 13:32:00|184795.9|184705.9|184821.5|184731.5|184821.5|184731.5|184795.9|184705.9|16
1737552730000|2025-01-22 13:32:10|184819.9|184729.9|184828.4|184738.4|184828.7|184738.7|184817.2|184727.2|17
1737552740000|2025-01-22 13:32:20|184828.5|184738.5|184816.3|184726.3|184828.5|184738.5|184797.4|184707.4|22
1737552750000|2025-01-22 13:32:30|184816.5|184726.5|184802.8|184712.8|184817.3|184727.3|184800.7|184710.7|21
1737552760000|2025-01-22 13:32:40|184800.6|184710.6|184788.7|184698.7|184800.7|184710.7|184788.7|184698.7|27
1737552770000|2025-01-22 13:32:50|184788.6|184698.6|184789|184699|184790.1|184700.1|184786.3|184696.3|13
1737552780000|2025-01-22 13:33:00|184786.6|184696.6|184798.9|184708.9|184800.5|184710.5|184783.7|184693.7|23
1737552790000|2025-01-22 13:33:10|184802.4|184712.4|184799.9|184709.9|184814.5|184724.5|184797.4|184707.4|27
1737552800000|2025-01-22 13:33:20|184800|184710|184794.8|184704.8|184801.4|184711.4|184777.8|184687.8|30
1737552810000|2025-01-22 13:33:30|184795.3|184705.3|184791.5|184701.5|184798.2|184708.2|184789.8|184699.8|22
1737552820000|2025-01-22 13:33:40|184793.8|184703.8|184794.3|184704.3|184801.5|184711.5|184791.4|184701.4|30
1737552830000|2025-01-22 13:33:50|184794.4|184704.4|184794.7|184704.7|184796.5|184706.5|184789.3|184699.3|14
1737552840000|2025-01-22 13:34:00|184794.6|184704.6|184793|184703|184794.9|184704.9|184789.1|184699.1|27
1737552850000|2025-01-22 13:34:10|184793.9|184703.9|184800.4|184710.4|184800.4|184710.4|184791.4|184701.4|28
1737552860000|2025-01-22 13:34:20|184801|184711|184779.3|184689.3|184807.5|184717.5|184779.3|184689.3|18
1737552870000|2025-01-22 13:34:30|184780.3|184690.3|184784.8|184694.8|184787.7|184697.7|184780.3|184690.3|13
1737552880000|2025-01-22 13:34:40|184786.6|184696.6|184774.9|184684.9|184792|184702|184774.9|184684.9|25
1737552890000|2025-01-22 13:34:50|184755|184665|184751.3|184661.3|184755|184665|184749.8|184659.8|21
1737552900000|2025-01-22 13:35:00|184751.2|184661.2|184735.2|184645.2|184759.9|184669.9|184734.1|184644.1|26
1737552910000|2025-01-22 13:35:10|184735.4|184645.4|184733.4|184643.4|184740.6|184650.6|184733.2|184643.2|26
1737552920000|2025-01-22 13:35:20|184735.4|184645.4|184742.2|184652.2|184742.2|184652.2|184735|184645|18
1737552930000|2025-01-22 13:35:30|184742|184652|184745|184655|184745|184655|184740.6|184650.6|13
1737552940000|2025-01-22 13:35:40|184745.1|184655.1|184757.6|184667.6|184763.3|184673.3|184745.1|184655.1|37
1737552950000|2025-01-22 13:35:50|184755.9|184665.9|184771.3|184681.3|184772.3|184682.3|184755.8|184665.8|30
1737552960000|2025-01-22 13:36:00|184772.7|184682.7|184775.3|184685.3|184775.3|184685.3|184770.3|184680.3|12
1737552970000|2025-01-22 13:36:10|184775.4|184685.4|184773|184683|184775.4|184685.4|184767|184677|14
1737552980000|2025-01-22 13:36:20|184772.4|184682.4|184743.4|184653.4|184773.7|184683.7|184743.4|184653.4|24
1737552990000|2025-01-22 13:36:30|184743.2|184653.2|184740.9|184650.9|184743.5|184653.5|184739.5|184649.5|24
1737553000000|2025-01-22 13:36:40|184743|184653|184745.2|184655.2|184747.6|184657.6|184742.6|184652.6|13
1737553010000|2025-01-22 13:36:50|184745.4|184655.4|184747.4|184657.4|184749.8|184659.8|184745.4|184655.4|17
1737553020000|2025-01-22 13:37:00|184748|184658|184747.8|184657.8|184749.9|184659.9|184743.8|184653.8|16
1737553030000|2025-01-22 13:37:10|184748.1|184658.1|184759.2|184669.2|184759.2|184669.2|184746.2|184656.2|22
1737553040000|2025-01-22 13:37:20|184759.5|184669.5|184760.6|184670.6|184768.4|184678.4|184758.2|184668.2|22
1737553050000|2025-01-22 13:37:30|184761.3|184671.3|184763.2|184673.2|184765.7|184675.7|184760.1|184670.1|13
1737553060000|2025-01-22 13:37:40|184765.7|184675.7|184760.7|184670.7|184766.4|184676.4|184759.6|184669.6|21
1737553070000|2025-01-22 13:37:50|184760.5|184670.5|184768.2|184678.2|184769.6|184679.6|184754.3|184664.3|24
1737553080000|2025-01-22 13:38:00|184769.8|184679.8|184766.6|184676.6|184790|184700|184762.6|184672.6|31
1737553090000|2025-01-22 13:38:10|184765.9|184675.9|184763.5|184673.5|184769.2|184679.2|184754.9|184664.9|33
1737553100000|2025-01-22 13:38:20|184763.3|184673.3|184768.3|184678.3|184783.9|184693.9|184758.9|184668.9|24
1737553110000|2025-01-22 13:38:30|184762|184672|184743.3|184653.3|184762|184672|184741.4|184651.4|25
1737553120000|2025-01-22 13:38:40|184743.1|184653.1|184743.6|184653.6|184746.9|184656.9|184743.1|184653.1|14
1737553130000|2025-01-22 13:38:50|184746.3|184656.3|184743.9|184653.9|184750|184660|184740.6|184650.6|20
1737553140000|2025-01-22 13:39:00|184744|184654|184739.7|184649.7|184749.6|184659.6|184739.7|184649.7|20
1737553150000|2025-01-22 13:39:10|184739.5|184649.5|184743.4|184653.4|184747.1|184657.1|184738.5|184648.5|14
1737553160000|2025-01-22 13:39:20|184745.3|184655.3|184738.5|184648.5|184745.3|184655.3|184737.8|184647.8|14
1737553170000|2025-01-22 13:39:30|184736.5|184646.5|184732.6|184642.6|184741.9|184651.9|184732.6|184642.6|15
1737553180000|2025-01-22 13:39:40|184737.8|184647.8|184734.2|184644.2|184794.3|184704.3|184734.2|184644.2|28
1737553190000|2025-01-22 13:39:50|184735.5|184645.5|184730.4|184640.4|184735.6|184645.6|184728.7|184638.7|21
1737553200000|2025-01-22 13:40:00|184730|184640|184752.9|184662.9|184756.8|184666.8|184730|184640|30
1737553210000|2025-01-22 13:40:10|184753.3|184663.3|184774.1|184684.1|184782.9|184692.9|184745.5|184655.5|39
1737553220000|2025-01-22 13:40:20|184774.2|184684.2|184763.9|184633.9|184800.9|184690.8|184763.9|184633.9|32
1737553230000|2025-01-22 13:40:30|184764.9|184634.9|184762.5|184632.5|184765.1|184635.1|184760|184630|23
1737553240000|2025-01-22 13:40:40|184762|184632|184832.7|184702.7|184833|184703|184753.4|184632|23
1737553250000|2025-01-22 13:40:50|184838.8|184708.8|184841.4|184711.4|184844.4|184714.4|184834.2|184704.2|27
1737553260000|2025-01-22 13:41:00|184839.1|184709.1|184807.2|184717.2|184843.5|184726.9|184802.7|184697.2|28
1737553270000|2025-01-22 13:41:10|184807.4|184717.4|184805.7|184715.7|184809.2|184719.2|184800.1|184710.1|29
1737553280000|2025-01-22 13:41:20|184809|184719|184798.1|184708.1|184823.2|184723.7|184793.1|184693.2|27
1737553290000|2025-01-22 13:41:30|184799.3|184709.3|184801.1|184711.1|184803.3|184713.3|184792.4|184702.4|29
1737553300000|2025-01-22 13:41:40|184800.9|184710.9|184802.7|184712.7|184804.8|184714.8|184798.2|184708.2|24
1737553310000|2025-01-22 13:41:50|184803|184713|184803.8|184713.8|184806|184716|184803|184713|28
1737553320000|2025-01-22 13:42:00|184802.4|184712.4|184803.3|184713.3|184804.4|184714.4|184796.5|184706.5|24
1737553330000|2025-01-22 13:42:10|184803.4|184713.4|184797.4|184707.4|184803.9|184713.9|184790|184700|26
1737553340000|2025-01-22 13:42:20|184800.4|184710.4|184800.3|184710.3|184803.7|184713.7|184792.4|184702.4|29
1737553350000|2025-01-22 13:42:30|184800.6|184710.6|184792.1|184702.1|184801.3|184711.3|184789.4|184699.4|33
1737553360000|2025-01-22 13:42:40|184794|184704|184786.8|184696.8|184800.4|184710.4|184786.6|184696.6|32
1737553370000|2025-01-22 13:42:50|184787.6|184697.6|184786.6|184696.6|184794|184704|184786.6|184696.6|22
1737553380000|2025-01-22 13:43:00|184787.6|184697.6|184792.6|184702.6|184802.3|184712.3|184766.8|184676.8|31
1737553390000|2025-01-22 13:43:10|184799.9|184709.9|184786.9|184696.9|184802.2|184712.2|184786.4|184696.4|32
1737553400000|2025-01-22 13:43:20|184786.1|184696.1|184757.3|184667.3|184791.9|184701.9|184748.9|184658.9|31
1737553410000|2025-01-22 13:43:30|184759|184669|184749.1|184659.1|184759|184669|184748.2|184658.2|10
1737553420000|2025-01-22 13:43:40|184761.3|184671.3|184765.7|184675.7|184769.5|184679.5|184761.3|184671.3|24
1737553430000|2025-01-22 13:43:50|184768.4|184678.4|184759.7|184669.7|184768.8|184678.8|184759.7|184669.7|28
1737553440000|2025-01-22 13:44:00|184760.5|184670.5|184747.1|184657.1|184761.2|184671.2|184747.1|184657.1|17
1737553450000|2025-01-22 13:44:10|184746.7|184656.7|184745.4|184655.4|184749.4|184659.4|184745.2|184655.2|23
1737553460000|2025-01-22 13:44:20|184747.4|184657.4|184763.1|184673.1|184768.9|184678.9|184745.4|184655.4|12
1737553470000|2025-01-22 13:44:30|184762.6|184672.6|184774.1|184684.1|184774.1|184684.1|184762.1|184672.1|9
1737553480000|2025-01-22 13:44:40|184764.4|184674.4|184757.5|184667.5|184772.2|184682.2|184757.5|184667.5|13
1737553490000|2025-01-22 13:44:50|184757.4|184667.4|184757.5|184667.5|184757.5|184667.5|184757.4|184667.4|2
1737553500000|2025-01-22 13:45:00|184757.6|184667.6|184757.7|184667.7|184757.7|184667.7|184757.6|184667.6|4
1737553510000|2025-01-22 13:45:10|184759.4|184669.4|184758|184668|184759.4|184669.4|184758|184668|6
1737553520000|2025-01-22 13:45:20|184756.7|184666.7|184760.8|184670.8|184770|184680|184756.7|184666.7|18
1737553530000|2025-01-22 13:45:30|184761|184671|184761.5|184671.5|184764.5|184674.5|184760.5|184670.5|11
1737553540000|2025-01-22 13:45:40|184763.6|184673.6|184760.2|184670.2|184765.5|184675.5|184760.2|184670.2|16
1737553550000|2025-01-22 13:45:50|184761.6|184671.6|184762.6|184672.6|184765.8|184675.8|184760.3|184670.3|5
1737553560000|2025-01-22 13:46:00|184764.6|184674.6|184758.8|184668.8|184766.7|184676.7|184757.6|184667.6|21
1737553570000|2025-01-22 13:46:10|184759.1|184669.1|184775.5|184685.5|184777.9|184687.9|184759.1|184669.1|19
1737553580000|2025-01-22 13:46:20|184773.9|184683.9|184773.5|184683.5|184780.2|184690.2|184771.7|184681.7|20
1737553590000|2025-01-22 13:46:30|184776.9|184686.9|184781.3|184691.3|184784|184694|184774.1|184684.1|24
1737553600000|2025-01-22 13:46:40|184781.8|184691.8|184777.7|184687.7|184788.6|184698.6|184777.7|184687.7|30
1737553610000|2025-01-22 13:46:50|184777.8|184687.8|184781.8|184691.8|184784.5|184694.5|184777.6|184687.6|17
1737553620000|2025-01-22 13:47:00|184782|184692|184773.7|184683.7|184783.1|184693.1|184770|184680|16
1737553630000|2025-01-22 13:47:10|184772.5|184682.5|184763.6|184673.6|184773.5|184683.5|184763.6|184673.6|10
1737553640000|2025-01-22 13:47:20|184765|184675|184764.5|184674.5|184765.1|184675.1|184763.2|184673.2|5
1737553650000|2025-01-22 13:47:30|184763.1|184673.1|184765.9|184675.9|184768.7|184678.7|184762.9|184672.9|14
1737553660000|2025-01-22 13:47:40|184763.9|184673.9|184761|184671|184770.5|184680.5|184761|184671|12
1737553670000|2025-01-22 13:47:50|184765|184675|184763|184673|184768.3|184678.3|184758.5|184668.5|15
1737553680000|2025-01-22 13:48:00|184765.5|184675.5|184760.4|184670.4|184765.5|184675.5|184760.4|184670.4|8
1737553690000|2025-01-22 13:48:10|184760.5|184670.5|184760|184670|184760.5|184670.5|184760|184670|3
1737553700000|2025-01-22 13:48:20|184758.8|184668.8|184722.5|184632.5|184758.8|184668.8|184722.2|184632.2|12
1737553710000|2025-01-22 13:48:30|184722.7|184632.7|184726.7|184636.7|184731.5|184641.5|184722.7|184632.7|13
1737553720000|2025-01-22 13:48:40|184726|184636|184723.3|184633.3|184726|184636|184723.2|184633.2|7
1737553730000|2025-01-22 13:48:50|184724.6|184634.6|184729.6|184639.6|184731.9|184641.9|184723.7|184633.7|14
1737553740000|2025-01-22 13:49:00|184729.7|184639.7|184733.7|184643.7|184734.2|184644.2|184729.6|184639.6|21
1737553750000|2025-01-22 13:49:10|184734.4|184644.4|184730.9|184640.9|184734.4|184644.4|184729.6|184639.6|18
1737553760000|2025-01-22 13:49:20|184730|184640|184728.5|184638.5|184730.4|184640.4|184728.5|184638.5|13
1737553770000|2025-01-22 13:49:30|184727.6|184637.6|184722.9|184632.9|184728|184638|184720.6|184630.6|14
1737553780000|2025-01-22 13:49:40|184723.8|184633.8|184722.2|184632.2|184727.8|184637.8|184721.6|184631.6|21
1737553790000|2025-01-22 13:49:50|184717.8|184627.8|184724.4|184634.4|184724.6|184634.6|184717.8|184627.8|6
1737553800000|2025-01-22 13:50:00|184724.5|184634.5|184718.6|184628.6|184725.1|184635.1|184717.8|184627.8|14
1737553810000|2025-01-22 13:50:10|184722.3|184632.3|184724.5|184634.5|184724.6|184634.6|184717.8|184627.8|15
1737553820000|2025-01-22 13:50:20|184725|184635|184726.8|184636.8|184727.4|184637.4|184724.9|184634.9|17
1737553830000|2025-01-22 13:50:30|184726.9|184636.9|184730.1|184640.1|184730.1|184640.1|184723.7|184633.7|11
1737553840000|2025-01-22 13:50:40|184730.6|184640.6|184697.9|184607.9|184736.8|184646.8|184697.9|184607.9|23
1737553850000|2025-01-22 13:50:50|184696.7|184606.7|184698.9|184608.9|184699|184609|184696.2|184606.2|9
1737553860000|2025-01-22 13:51:00|184698.8|184608.8|184699.2|184609.2|184699.3|184609.3|184698.4|184608.4|8
1737553870000|2025-01-22 13:51:10|184700.6|184610.6|184706.6|184616.6|184706.6|184616.6|184698|184608|12
1737553880000|2025-01-22 13:51:20|184706.7|184616.7|184701.7|184611.7|184707.3|184617.3|184699|184609|29
1737553890000|2025-01-22 13:51:30|184703.9|184613.9|184705.6|184615.6|184706.8|184616.8|184703.8|184613.8|22
1737553900000|2025-01-22 13:51:40|184705.4|184615.4|184708.2|184618.2|184708.6|184618.6|184703.5|184613.5|9
1737553910000|2025-01-22 13:51:50|184708.4|184618.4|184714.8|184624.8|184719.5|184629.5|184708.2|184618.2|16
1737553920000|2025-01-22 13:52:00|184712.6|184622.6|184721.6|184631.6|184721.6|184631.6|184712.3|184622.3|19
1737553930000|2025-01-22 13:52:10|184721.5|184631.5|184721.9|184631.9|184721.9|184631.9|184718.9|184628.9|10
1737553940000|2025-01-22 13:52:20|184721.5|184631.5|184719.9|184629.9|184722.2|184632.2|184717.1|184627.1|10
1737553950000|2025-01-22 13:52:30|184720.3|184630.3|184723.2|184633.2|184723.2|184633.2|184720.3|184630.3|6
1737553960000|2025-01-22 13:52:40|184721.5|184631.5|184724.4|184634.4|184727.2|184637.2|184721.5|184631.5|14
1737553970000|2025-01-22 13:52:50|184722.6|184632.6|184726.1|184636.1|184726.1|184636.1|184721.3|184631.3|11
1737553980000|2025-01-22 13:53:00|184726.5|184636.5|184725.5|184635.5|184726.6|184636.6|184722.4|184632.4|5
1737553990000|2025-01-22 13:53:10|184722.7|184632.7|184723.1|184633.1|184725.4|184635.4|184721.7|184631.7|5
1737554000000|2025-01-22 13:53:20|184722.7|184632.7|184716.6|184626.6|184722.7|184632.7|184700.8|184610.8|16
1737554010000|2025-01-22 13:53:30|184716.8|184626.8|184722.9|184632.9|184735.2|184645.2|184716.8|184626.8|17
1737554020000|2025-01-22 13:53:40|184723|184633|184722.7|184632.7|184724.3|184634.3|184721.3|184631.3|11
1737554030000|2025-01-22 13:53:50|184722.5|184632.5|184723.8|184633.8|184723.9|184633.9|184719.5|184629.5|11
1737554040000|2025-01-22 13:54:00|184723.9|184633.9|184725.1|184635.1|184729|184639|184723.5|184633.5|19
1737554050000|2025-01-22 13:54:10|184726.7|184636.7|184725.6|184635.6|184728.9|184638.9|184722.4|184632.4|23
1737554060000|2025-01-22 13:54:20|184725.2|184635.2|184723.3|184633.3|184725.6|184635.6|184722.6|184632.6|13
1737554070000|2025-01-22 13:54:30|184724.9|184634.9|184731.6|184641.6|184734.1|184644.1|184724.9|184634.9|9
1737554080000|2025-01-22 13:54:40|184732.6|184642.6|184729|184639|184732.6|184642.6|184728|184638|6
1737554090000|2025-01-22 13:54:50|184728.9|184638.9|184729.9|184639.9|184729.9|184639.9|184728.9|184638.9|3
1737554100000|2025-01-22 13:55:00|184733.3|184643.3|184730.4|184640.4|184733.3|184643.3|184728.9|184638.9|13
1737554110000|2025-01-22 13:55:10|184730.3|184640.3|184732|184642|184734|184644|184730.3|184640.3|18
1737554120000|2025-01-22 13:55:20|184730.8|184640.8|184726.7|184636.7|184731|184641|184726.7|184636.7|10
1737554130000|2025-01-22 13:55:30|184726.5|184636.5|184727.4|184637.4|184727.7|184637.7|184726.1|184636.1|7
1737554140000|2025-01-22 13:55:40|184724.8|184634.8|184717.6|184627.6|184724.8|184634.8|184684.7|184594.7|22
1737554150000|2025-01-22 13:55:50|184717.1|184627.1|184717.9|184627.9|184718|184628|184713.9|184623.9|11
1737554160000|2025-01-22 13:56:00|184718|184628|184715.5|184625.5|184719.3|184629.3|184704.9|184614.9|14
1737554170000|2025-01-22 13:56:10|184715.1|184625.1|184696.5|184606.5|184715.1|184625.1|184689.8|184599.8|20
1737554180000|2025-01-22 13:56:20|184692.8|184602.8|184715.6|184625.6|184717.7|184627.7|184689.8|184599.8|28
1737554190000|2025-01-22 13:56:30|184715.2|184625.2|184718.1|184628.1|184718.8|184628.8|184715.2|184625.2|15
1737554200000|2025-01-22 13:56:40|184716.8|184626.8|184716.3|184626.3|184716.8|184626.8|184715|184625|5
1737554210000|2025-01-22 13:56:50|184715.8|184625.8|184718.6|184628.6|184719.3|184629.3|184715.8|184625.8|16
1737554220000|2025-01-22 13:57:00|184721.1|184631.1|184714.1|184624.1|184721.5|184631.5|184714|184624|8
1737554230000|2025-01-22 13:57:10|184716.3|184626.3|184715.2|184625.2|184722.8|184632.8|184715.2|184625.2|15
1737554240000|2025-01-22 13:57:20|184715.4|184625.4|184717.2|184627.2|184718.6|184628.6|184711.3|184621.3|12
1737554250000|2025-01-22 13:57:30|184721.2|184631.2|184709.2|184619.2|184721.2|184631.2|184683.4|184593.4|15
1737554260000|2025-01-22 13:57:40|184709.5|184619.5|184716.3|184626.3|184716.3|184626.3|184708.7|184618.7|12
1737554270000|2025-01-22 13:57:50|184719.3|184629.3|184715.9|184625.9|184719.3|184629.3|184712.6|184622.6|11
1737554280000|2025-01-22 13:58:00|184687.7|184597.7|184701.7|184611.7|184713.4|184623.4|184687.7|184597.7|16
1737554290000|2025-01-22 13:58:10|184698.8|184608.8|184700.4|184610.4|184700.9|184610.9|184697.1|184607.1|10
1737554300000|2025-01-22 13:58:20|184700.3|184610.3|184656.2|184566.2|184700.3|184610.3|184648.2|184558.2|20
1737554310000|2025-01-22 13:58:30|184658|184568|184668.8|184578.8|184669.3|184579.3|184656.4|184566.4|11
1737554320000|2025-01-22 13:58:40|184669.2|184579.2|184669.7|184579.7|184669.7|184579.7|184664.3|184574.3|13
1737554330000|2025-01-22 13:58:50|184669.1|184579.1|184667.4|184577.4|184670.1|184580.1|184666.7|184576.7|9
1737554340000|2025-01-22 13:59:00|184669.1|184579.1|184646.3|184556.3|184670.8|184580.8|184645.8|184555.8|13
1737554350000|2025-01-22 13:59:10|184647.4|184557.4|184654.9|184564.9|184654.9|184564.9|184643.9|184553.9|11
1737554360000|2025-01-22 13:59:20|184649.8|184559.8|184653.8|184563.8|184654.2|184564.2|184647.8|184557.8|15
1737554370000|2025-01-22 13:59:30|184653.9|184563.9|184660.7|184570.7|184662.1|184572.1|184653.9|184563.9|11
1737554380000|2025-01-22 13:59:40|184660.8|184570.8|184669.9|184579.9|184677.7|184587.7|184660.8|184570.8|28
1737554390000|2025-01-22 13:59:50|184670.6|184580.6|184672.9|184582.9|184676.9|184586.9|184670.2|184580.2|19
1737554400000|2025-01-22 14:00:00|184671.1|184581.1|184668.8|184578.8|184672.1|184582.1|184668|184578|16
1737554410000|2025-01-22 14:00:10|184670.1|184580.1|184680.4|184590.4|184682.1|184592.1|184670.1|184580.1|16
1737554420000|2025-01-22 14:00:20|184682|184592|184674|184584|184685|184595|184674|184584|15
1737554430000|2025-01-22 14:00:30|184672.8|184582.8|184670.8|184580.8|184672.8|184582.8|184670.5|184580.5|6
1737554440000|2025-01-22 14:00:40|184670.6|184580.6|184665.7|184575.7|184670.6|184580.6|184665.7|184575.7|12
1737554450000|2025-01-22 14:00:50|184665.6|184575.6|184667.4|184577.4|184667.8|184577.8|184664.5|184574.5|10
1737554460000|2025-01-22 14:01:00|184666.2|184576.2|184688.4|184598.4|184688.4|184598.4|184666.2|184576.2|14
1737554470000|2025-01-22 14:01:10|184690.5|184600.5|184649.1|184559.1|184690.5|184600.5|184646.1|184556.1|21
1737554480000|2025-01-22 14:01:20|184647.6|184557.6|184647.8|184557.8|184650.9|184560.9|184647.3|184557.3|15
1737554490000|2025-01-22 14:01:30|184642.2|184552.2|184641.8|184551.8|184645.2|184555.2|184638.5|184548.5|18
1737554500000|2025-01-22 14:01:40|184641.1|184551.1|184640.1|184550.1|184642.4|184552.4|184633.6|184543.6|23
1737554510000|2025-01-22 14:01:50|184637.9|184547.9|184638.6|184548.6|184639.1|184549.1|184636.6|184546.6|21
1737554520000|2025-01-22 14:02:00|184638.4|184548.4|184632.8|184542.8|184638.9|184548.9|184632.6|184542.6|22
1737554530000|2025-01-22 14:02:10|184633.3|184543.3|184632.2|184542.2|184634.1|184544.1|184632.2|184542.2|11
1737554540000|2025-01-22 14:02:20|184632.4|184542.4|184625|184535|184632.5|184542.5|184624.2|184534.2|20
1737554550000|2025-01-22 14:02:30|184624.9|184534.9|184623.7|184533.7|184624.9|184534.9|184621.8|184531.8|12
1737554560000|2025-01-22 14:02:40|184623.9|184533.9|184631.5|184541.5|184636.7|184546.7|184623.9|184533.9|23
1737554570000|2025-01-22 14:02:50|184629.3|184539.3|184625.8|184535.8|184630.4|184540.4|184622.2|184532.2|24
1737554580000|2025-01-22 14:03:00|184624.5|184534.5|184636.2|184546.2|184638.9|184548.9|184624.5|184534.5|22
1737554590000|2025-01-22 14:03:10|184636.1|184546.1|184642|184552|184642.8|184552.8|184635.4|184545.4|20
1737554600000|2025-01-22 14:03:20|184642.1|184552.1|184651|184561|184651|184561|184640.5|184550.5|10
1737554610000|2025-01-22 14:03:30|184649.4|184559.4|184650.7|184560.7|184651.1|184561.1|184646.1|184556.1|21
1737554620000|2025-01-22 14:03:40|184647.1|184557.1|184643.8|184553.8|184649.2|184559.2|184643.8|184553.8|20
1737554630000|2025-01-22 14:03:50|184646|184556|184648.4|184558.4|184670.8|184580.8|184644.6|184554.6|27
1737554640000|2025-01-22 14:04:00|184647.2|184557.2|184647.6|184557.6|184657.2|184567.2|184647.2|184557.2|17
1737554650000|2025-01-22 14:04:10|184647.3|184557.3|184644.9|184554.9|184648|184558|184644.9|184554.9|11
1737554660000|2025-01-22 14:04:20|184643.1|184553.1|184652.5|184562.5|184653.1|184563.1|184633.2|184543.2|24
1737554670000|2025-01-22 14:04:30|184652.9|184562.9|184640|184550|184652.9|184562.9|184640|184550|27
1737554680000|2025-01-22 14:04:40|184640.2|184550.2|184641.5|184551.5|184644.6|184554.6|184638.6|184548.6|22
1737554690000|2025-01-22 14:04:50|184636.1|184546.1|184648.5|184558.5|184648.5|184558.5|184636.1|184546.1|25
1737554700000|2025-01-22 14:05:00|184646.4|184556.4|184692.7|184562.7|184716.3|184605.5|184646.4|184556.4|28
1737554710000|2025-01-22 14:05:10|184689.7|184559.7|184669.6|184539.6|184689.7|184559.7|184666.7|184536.7|20
1737554720000|2025-01-22 14:05:20|184670|184540|184648.4|184558.4|184672.9|184563.5|184646.3|184539.9|20
1737554730000|2025-01-22 14:05:30|184646.6|184556.6|184649.6|184559.6|184650|184560|184644|184554|16
1737554740000|2025-01-22 14:05:40|184649.7|184559.7|184653.6|184563.6|184657.2|184567.2|184649.7|184559.7|14
1737554750000|2025-01-22 14:05:50|184654.3|184564.3|184651.3|184561.3|184654.3|184564.3|184651.1|184561.1|4
1737554760000|2025-01-22 14:06:00|184655.1|184565.1|184654|184564|184664.5|184574.5|184654|184564|21
1737554770000|2025-01-22 14:06:10|184653.6|184563.6|184654.5|184564.5|184654.5|184564.5|184652.1|184562.1|12
1737554780000|2025-01-22 14:06:20|184653.9|184563.9|184656.9|184566.9|184657.1|184567.1|184653.9|184563.9|11
1737554790000|2025-01-22 14:06:30|184656.5|184566.5|184649.2|184559.2|184656.5|184566.5|184648.2|184558.2|18
1737554800000|2025-01-22 14:06:40|184651.4|184561.4|184653.2|184563.2|184653.7|184563.7|184651.4|184561.4|6
1737554810000|2025-01-22 14:06:50|184653.1|184563.1|184651.4|184561.4|184653.1|184563.1|184651.4|184561.4|3
1737554820000|2025-01-22 14:07:00|184651.8|184561.8|184671.4|184581.4|184671.4|184581.4|184649.2|184559.2|10
1737554830000|2025-01-22 14:07:10|184669.3|184579.3|184670.4|184580.4|184671.6|184581.6|184669.3|184579.3|5
1737554840000|2025-01-22 14:07:20|184672.6|184582.6|184672.5|184582.5|184673.1|184583.1|184671.5|184581.5|10
1737554850000|2025-01-22 14:07:30|184671.8|184581.8|184708.9|184618.9|184708.9|184618.9|184671.8|184581.8|20
1737554860000|2025-01-22 14:07:40|184705.9|184615.9|184795.1|184705.1|184795.1|184705.1|184696.4|184606.4|27
1737554870000|2025-01-22 14:07:50|184796.8|184706.8|184796.3|184706.3|184798|184708|184796.1|184706.1|17
1737554880000|2025-01-22 14:08:00|184796.6|184706.6|184799.4|184709.4|184799.8|184709.8|184796.2|184706.2|19
1737554890000|2025-01-22 14:08:10|184797|184707|184738.1|184608.1|184799.6|184709.6|184719.7|184608.1|25
1737554900000|2025-01-22 14:08:20|184720.4|184630.4|184720.6|184630.6|184722.3|184632.3|184720.4|184630.4|8
1737554910000|2025-01-22 14:08:30|184720.5|184630.5|184720.8|184630.8|184720.9|184630.9|184720.5|184630.5|7
1737554920000|2025-01-22 14:08:40|184720.4|184630.4|184723.1|184633.1|184729.6|184639.6|184720.4|184630.4|17
1737554930000|2025-01-22 14:08:50|184723.2|184633.2|184715.8|184625.8|184723.3|184633.3|184715.8|184625.8|14
1737554940000|2025-01-22 14:09:00|184715.7|184625.7|184715.8|184625.8|184715.8|184625.8|184709.6|184619.6|13
1737554950000|2025-01-22 14:09:10|184716.6|184626.6|184719.5|184629.5|184720.4|184630.4|184716.5|184626.5|15
1737554960000|2025-01-22 14:09:20|184719.6|184629.6|184717.4|184627.4|184719.6|184629.6|184717|184627|8
1737554970000|2025-01-22 14:09:30|184717.5|184627.5|184715.8|184625.8|184717.7|184627.7|184711.3|184621.3|13
1737554980000|2025-01-22 14:09:40|184715.5|184625.5|184702.5|184612.5|184715.5|184625.5|184701.2|184611.2|12
1737554990000|2025-01-22 14:09:50|184702.7|184612.7|184703|184613|184704.4|184614.4|184702.7|184612.7|4
1737555000000|2025-01-22 14:10:00|184703.2|184613.2|184723.9|184633.9|184723.9|184633.9|184703.2|184613.2|21
1737555010000|2025-01-22 14:10:10|184724.4|184634.4|184761.2|184671.2|184766.6|184676.6|184722.2|184632.2|33
1737555020000|2025-01-22 14:10:20|184761.9|184671.9|184789.5|184699.5|184794.8|184704.8|184761.9|184671.9|37
1737555030000|2025-01-22 14:10:30|184788.7|184698.7|184762.7|184672.7|184794.8|184704.8|184762.7|184672.7|35
1737555040000|2025-01-22 14:10:40|184763.1|184673.1|184761.2|184671.2|184768.9|184678.9|184755.7|184665.7|36
1737555050000|2025-01-22 14:10:50|184758.8|184668.8|184764|184674|184764|184674|184751.4|184661.4|35
1737555060000|2025-01-22 14:11:00|184762|184672|184728.3|184638.3|184762|184672|184724.6|184634.6|30
1737555070000|2025-01-22 14:11:10|184745.9|184655.9|184786|184696|184786|184696|184745.9|184655.9|40
1737555080000|2025-01-22 14:11:20|184782.6|184692.6|184821.6|184731.6|184824.7|184734.7|184781.7|184691.7|36
1737555090000|2025-01-22 14:11:30|184821.5|184731.5|184809.2|184719.2|184823|184733|184809.2|184719.2|29
1737555100000|2025-01-22 14:11:40|184812.2|184722.2|184814.5|184724.5|184817.4|184727.4|184807.7|184717.7|29
1737555110000|2025-01-22 14:11:50|184814.7|184724.7|184821.8|184731.8|184822.7|184732.7|184814.7|184724.7|17
1737555120000|2025-01-22 14:12:00|184822.5|184732.5|184819.2|184729.2|184822.9|184732.9|184816.7|184726.7|20
1737555130000|2025-01-22 14:12:10|184820.4|184730.4|184823.3|184733.3|184825.9|184735.9|184819.1|184729.1|22
1737555140000|2025-01-22 14:12:20|184825.5|184735.5|184825.3|184735.3|184829.3|184739.3|184824.6|184734.6|37
1737555150000|2025-01-22 14:12:30|184823.9|184733.9|184829|184739|184829.3|184739.3|184820.4|184730.4|29
1737555160000|2025-01-22 14:12:40|184829.6|184739.6|184837.1|184747.1|184837.3|184747.3|184829.2|184739.2|21
1737555170000|2025-01-22 14:12:50|184838.6|184748.6|184890|184800|184898.9|184808.9|184838.6|184748.6|27
1737555180000|2025-01-22 14:13:00|184885.5|184795.5|184874.9|184784.9|184888.2|184798.2|184869.6|184779.6|29
1737555190000|2025-01-22 14:13:10|184875.6|184785.6|184880.1|184790.1|184885|184795|184875.2|184785.2|34
1737555200000|2025-01-22 14:13:20|184879.8|184789.8|184873.3|184783.3|184885.5|184795.5|184871.3|184781.3|31
1737555210000|2025-01-22 14:13:30|184872.9|184782.9|184874.5|184784.5|184877.3|184787.3|184871.3|184781.3|24
1737555220000|2025-01-22 14:13:40|184892.7|184802.7|184904.9|184814.9|184905.9|184815.9|184892.7|184802.7|20
1737555230000|2025-01-22 14:13:50|184910.2|184820.2|184893.3|184803.3|184911.6|184821.6|184893.3|184803.3|26
1737555240000|2025-01-22 14:14:00|184894.4|184804.4|184907|184817|184909.1|184819.1|184892.2|184802.2|27
1737555250000|2025-01-22 14:14:10|184903.5|184813.5|184897.8|184807.8|184907.9|184817.9|184894.6|184804.6|27
1737555260000|2025-01-22 14:14:20|184904.1|184814.1|184915.9|184825.9|184926|184836|184904.1|184814.1|28
1737555270000|2025-01-22 14:14:30|184916.3|184826.3|184958.1|184868.1|184963.9|184873.9|184916.2|184826.2|27
1737555280000|2025-01-22 14:14:40|184965.1|184875.1|184961.3|184871.3|184966.9|184876.9|184955.5|184865.5|37
1737555290000|2025-01-22 14:14:50|184965.3|184875.3|184965.4|184875.4|184967.3|184877.3|184954.7|184864.7|38
1737555300000|2025-01-22 14:15:00|184962.9|184872.9|184959.5|184869.5|184969.1|184879.1|184959|184869|32
1737555310000|2025-01-22 14:15:10|184960.9|184870.9|184969.2|184879.2|184969.5|184879.5|184960.5|184870.5|33
1737555320000|2025-01-22 14:15:20|184969.4|184879.4|184990.6|184900.6|184992.9|184902.9|184966.9|184876.9|35
1737555330000|2025-01-22 14:15:30|184990.2|184900.2|184989.9|184899.9|184994.1|184904.1|184988.4|184898.4|27
1737555340000|2025-01-22 14:15:40|184990.2|184900.2|185001.5|184911.5|185004.1|184914.1|184989.7|184899.7|28
1737555350000|2025-01-22 14:15:50|185001.2|184911.2|185000.9|184910.9|185005.3|184915.3|184998.8|184908.8|19
1737555360000|2025-01-22 14:16:00|184997.7|184907.7|184997.9|184907.9|185001.1|184911.1|184993.2|184903.2|30
1737555370000|2025-01-22 14:16:10|184995.6|184905.6|185006.7|184916.7|185006.7|184916.7|184995.6|184905.6|29
1737555380000|2025-01-22 14:16:20|185020.3|184930.3|185006.9|184916.9|185023.9|184933.9|185006.8|184916.8|28
1737555390000|2025-01-22 14:16:30|185006.6|184916.6|185008.5|184918.5|185010.7|184920.7|185006.1|184916.1|20
1737555400000|2025-01-22 14:16:40|185006.3|184916.3|184979.2|184889.2|185006.3|184916.3|184966.5|184876.5|29
1737555410000|2025-01-22 14:16:50|184977.5|184887.5|184973.7|184883.7|184978.3|184888.3|184969.1|184879.1|25
1737555420000|2025-01-22 14:17:00|184974.2|184884.2|184969.1|184879.1|184976.9|184886.9|184968.6|184878.6|28
1737555430000|2025-01-22 14:17:10|184968.6|184878.6|184972.6|184882.6|184973.7|184883.7|184966.8|184876.8|23
1737555440000|2025-01-22 14:17:20|184974.6|184884.6|184978|184888|184982.9|184892.9|184971.4|184881.4|25
1737555450000|2025-01-22 14:17:30|184978.5|184888.5|184976|184886|184983.6|184893.6|184972.8|184882.8|34
1737555460000|2025-01-22 14:17:40|184975.7|184885.7|184997.1|184907.1|184998.7|184908.7|184975.7|184885.7|29
1737555470000|2025-01-22 14:17:50|184997.5|184907.5|184968.9|184878.9|184997.5|184907.5|184968.9|184878.9|22
1737555480000|2025-01-22 14:18:00|184970.4|184880.4|184971.1|184881.1|184972.3|184882.3|184966.9|184876.9|17
1737555490000|2025-01-22 14:18:10|184972.2|184882.2|184971.6|184881.6|184972.6|184882.6|184971.6|184881.6|3
1737555500000|2025-01-22 14:18:20|184972.8|184882.8|184970.3|184880.3|184972.8|184882.8|184968.2|184878.2|13
1737555510000|2025-01-22 14:18:30|184973.4|184883.4|184973.4|184883.4|184974.5|184884.5|184971.5|184881.5|15
1737555520000|2025-01-22 14:18:40|184972.2|184882.2|184963.5|184873.5|184972.2|184882.2|184962|184872|10
1737555530000|2025-01-22 14:18:50|184965.1|184875.1|184946.1|184856.1|184965.1|184875.1|184946.1|184856.1|11
1737555540000|2025-01-22 14:19:00|184945.6|184855.6|184902.1|184812.1|184945.6|184855.6|184900.9|184810.9|33
1737555550000|2025-01-22 14:19:10|184906.9|184816.9|184908.7|184818.7|184919|184829|184905.2|184815.2|28
1737555560000|2025-01-22 14:19:20|184908.4|184818.4|184924.8|184834.8|184926.6|184836.6|184903.4|184813.4|18
1737555570000|2025-01-22 14:19:30|184923.6|184833.6|184920.7|184830.7|184927.3|184837.3|184920.6|184830.6|13
1737555580000|2025-01-22 14:19:40|184920.3|184830.3|184926.8|184836.8|184940.6|184850.6|184920|184830|15
1737555590000|2025-01-22 14:19:50|184922.8|184832.8|184923.9|184833.9|184923.9|184833.9|184921.8|184831.8|9
1737555600000|2025-01-22 14:20:00|184929.2|184839.2|184924.5|184834.5|184932.1|184842.1|184923.2|184833.2|15
1737555610000|2025-01-22 14:20:10|184927.4|184837.4|184965.3|184875.3|184981.9|184891.9|184924.4|184834.4|26
1737555620000|2025-01-22 14:20:20|184966|184876|184978|184888|184978|184888|184965.3|184875.3|20
1737555630000|2025-01-22 14:20:30|184969.9|184879.9|184978.8|184888.8|184980.4|184890.4|184968.1|184878.1|20
1737555640000|2025-01-22 14:20:40|184979.5|184889.5|184986.2|184896.2|184988.8|184898.8|184976.4|184886.4|23
1737555650000|2025-01-22 14:20:50|184985.8|184895.8|184949.5|184859.5|184985.8|184895.8|184936.5|184846.5|30
1737555660000|2025-01-22 14:21:00|184947.6|184857.6|184956.5|184866.5|184958.1|184868.1|184931|184841|33
1737555670000|2025-01-22 14:21:10|184955.1|184865.1|184945.7|184855.7|184957.9|184867.9|184941.9|184851.9|20
1737555680000|2025-01-22 14:21:20|184953.2|184863.2|184963.1|184873.1|184963.5|184873.5|184949.3|184859.3|26
1737555690000|2025-01-22 14:21:30|184958|184868|184952.3|184862.3|184963.5|184873.5|184950.8|184860.8|23
1737555700000|2025-01-22 14:21:40|184952.1|184862.1|184932.7|184842.7|184952.2|184862.2|184932.4|184842.4|22
1737555710000|2025-01-22 14:21:50|184932.6|184842.6|184897.7|184807.7|184933.8|184843.8|184897.7|184807.7|23
1737555720000|2025-01-22 14:22:00|184900.2|184810.2|184897.5|184807.5|184901.1|184811.1|184879.2|184789.2|35
1737555730000|2025-01-22 14:22:10|184897.9|184807.9|184902.7|184812.7|184904.7|184814.7|184889.6|184799.6|36
1737555740000|2025-01-22 14:22:20|184906.7|184816.7|184888.8|184798.8|184906.7|184816.7|184887.2|184797.2|36
1737555750000|2025-01-22 14:22:30|184888.9|184798.9|184897.2|184807.2|184900.5|184810.5|184888.2|184798.2|27
1737555760000|2025-01-22 14:22:40|184896.4|184806.4|184890.6|184800.6|184896.4|184806.4|184889.4|184799.4|18
1737555770000|2025-01-22 14:22:50|184890.5|184800.5|184891.4|184801.4|184892.7|184802.7|184887.4|184797.4|17
1737555780000|2025-01-22 14:23:00|184891.2|184801.2|184893.5|184803.5|184895.9|184805.9|184889.7|184799.7|18
1737555790000|2025-01-22 14:23:10|184891.3|184801.3|184895.2|184805.2|184897.1|184807.1|184890.1|184800.1|22
1737555800000|2025-01-22 14:23:20|184895|184805|184891.1|184801.1|184895|184805|184889.6|184799.6|18
1737555810000|2025-01-22 14:23:30|184889.3|184799.3|184885.5|184795.5|184889.3|184799.3|184883.9|184793.9|20
1737555820000|2025-01-22 14:23:40|184885.3|184795.3|184843.4|184753.4|184885.4|184795.4|184841|184751|20
1737555830000|2025-01-22 14:23:50|184845|184755|184843.7|184753.7|184845.9|184755.9|184843.6|184753.6|7
1737555840000|2025-01-22 14:24:00|184845.8|184755.8|184846.4|184756.4|184847.8|184757.8|184843.6|184753.6|18
1737555850000|2025-01-22 14:24:10|184847.8|184757.8|184844|184754|184850.1|184760.1|184834.9|184744.9|21
1737555860000|2025-01-22 14:24:20|184843.9|184753.9|184835.1|184745.1|184846.1|184756.1|184835.1|184745.1|24
1737555870000|2025-01-22 14:24:30|184836.9|184746.9|184831.3|184741.3|184836.9|184746.9|184830.6|184740.6|12
1737555880000|2025-01-22 14:24:40|184830.9|184740.9|184840.3|184750.3|184841.8|184751.8|184830.6|184740.6|22
1737555890000|2025-01-22 14:24:50|184839|184749|184838|184748|184842.1|184752.1|184832.6|184742.6|19
1737555900000|2025-01-22 14:25:00|184838.1|184748.1|184816.1|184726.1|184838.1|184748.1|184814.3|184724.3|19
1737555910000|2025-01-22 14:25:10|184817|184727|184820.6|184730.6|184824.5|184734.5|184817|184727|17
1737555920000|2025-01-22 14:25:20|184820.7|184730.7|184824.4|184734.4|184824.4|184734.4|184820.7|184730.7|17
1737555930000|2025-01-22 14:25:30|184823.5|184733.5|184825.9|184735.9|184836.6|184746.6|184818.8|184728.8|26
1737555940000|2025-01-22 14:25:40|184826.9|184736.9|184833.5|184743.5|184840|184750|184826.9|184736.9|30
1737555950000|2025-01-22 14:25:50|184836.9|184746.9|184830.7|184740.7|184836.9|184746.9|184825.1|184735.1|23
1737555960000|2025-01-22 14:26:00|184830.6|184740.6|184892.1|184802.1|184897.4|184807.4|184830.6|184740.6|25
1737555970000|2025-01-22 14:26:10|184892.3|184802.3|184889.4|184799.4|184918.9|184828.9|184887.2|184797.2|29
1737555980000|2025-01-22 14:26:20|184891.7|184801.7|184910.3|184820.3|184910.3|184820.3|184868.3|184778.3|31
1737555990000|2025-01-22 14:26:30|184906|184816|184904.9|184814.9|184908.8|184818.8|184903|184813|19
1737556000000|2025-01-22 14:26:40|184905|184815|184905.2|184815.2|184912.2|184822.2|184903.9|184813.9|24
1737556010000|2025-01-22 14:26:50|184904.6|184814.6|184907.5|184817.5|184907.5|184817.5|184899.7|184809.7|19
1737556020000|2025-01-22 14:27:00|184911.7|184821.7|184906.9|184816.9|184915.1|184825.1|184906.8|184816.8|25
1737556030000|2025-01-22 14:27:10|184907.3|184817.3|184914.1|184824.1|184918.7|184828.7|184906.9|184816.9|19
1737556040000|2025-01-22 14:27:20|184914|184824|184909|184819|184917.5|184827.5|184906.4|184816.4|23
1737556050000|2025-01-22 14:27:30|184909.7|184819.7|184916.1|184826.1|184916.4|184826.4|184909.7|184819.7|24
1737556060000|2025-01-22 14:27:40|184936.3|184846.3|184921.3|184831.3|184958.1|184868.1|184915.6|184825.6|33
1737556070000|2025-01-22 14:27:50|184924.6|184834.6|184965.2|184875.2|184966.9|184876.9|184924.6|184834.6|27
1737556080000|2025-01-22 14:28:00|184963.5|184873.5|184963.5|184873.5|184977.1|184887.1|184962.1|184872.1|25
1737556090000|2025-01-22 14:28:10|184963.6|184873.6|184969.8|184879.8|184972.7|184882.7|184960.5|184870.5|24
1737556100000|2025-01-22 14:28:20|184969.9|184879.9|184969.5|184879.5|184973.7|184883.7|184960.1|184870.1|27
1737556110000|2025-01-22 14:28:30|184967.4|184877.4|184967.6|184877.6|184971.4|184881.4|184961.5|184871.5|33
1737556120000|2025-01-22 14:28:40|184967.5|184877.5|184964.8|184874.8|184968.2|184878.2|184934.8|184844.8|28
1737556130000|2025-01-22 14:28:50|184965.1|184875.1|184959.7|184869.7|184965.1|184875.1|184956.5|184866.5|13
1737556140000|2025-01-22 14:29:00|184957.4|184867.4|184990.3|184900.3|184990.3|184900.3|184957.2|184867.2|30
1737556150000|2025-01-22 14:29:10|184990.1|184900.1|184985.9|184895.9|184990.1|184900.1|184982.8|184892.8|21
1737556160000|2025-01-22 14:29:20|184985.2|184895.2|184978|184888|184985.3|184895.3|184971.8|184881.8|30
1737556170000|2025-01-22 14:29:30|184977.7|184887.7|184989.8|184899.8|184989.8|184899.8|184976.7|184886.7|21
1737556180000|2025-01-22 14:29:40|184989.5|184899.5|184993.1|184903.1|184995.7|184905.7|184988.3|184898.3|21
1737556190000|2025-01-22 14:29:50|184993.3|184903.3|184997.8|184907.8|184999|184909|184992|184902|25
1737556200000|2025-01-22 14:30:00|184997|184907|185087.5|184997.5|185088.6|184998.6|184990.3|184900.3|40
1737556210000|2025-01-22 14:30:10|185087.7|184997.7|185114.5|185024.5|185118.6|185028.6|185081.3|184991.3|27
1737556220000|2025-01-22 14:30:20|185119.1|185029.1|185123.6|185033.6|185152.4|185062.4|185107.3|185017.3|38
1737556230000|2025-01-22 14:30:30|185120.4|185030.4|185127.2|185037.2|185147.1|185057.1|185120.4|185030.4|35
1737556240000|2025-01-22 14:30:40|185120.7|185030.7|185113.8|185023.8|185125.5|185035.5|185110.7|185020.7|24
1737556250000|2025-01-22 14:30:50|185113.3|185023.3|185056.1|184966.1|185116.6|185026.6|185051.1|184961.1|27
1737556260000|2025-01-22 14:31:00|185054.5|184964.5|185059|184969|185059|184969|185049.6|184959.6|31
1737556270000|2025-01-22 14:31:10|185058.3|184968.3|185054.9|184964.9|185058.3|184968.3|185047.1|184957.1|27
1737556280000|2025-01-22 14:31:20|185053|184963|185053.1|184963.1|185062.4|184972.4|185050|184960|34
1737556290000|2025-01-22 14:31:30|185052.9|184962.9|185047.5|184957.5|185055.2|184965.2|185044.1|184954.1|19
1737556300000|2025-01-22 14:31:40|185052.7|184962.7|185072.2|184982.2|185079.7|184989.7|185052.7|184962.7|17
1737556310000|2025-01-22 14:31:50|185081.6|184991.6|185112|185022|185112|185022|185080.5|184990.5|25
1737556320000|2025-01-22 14:32:00|185112.5|185022.5|185134.4|185044.4|185143.2|185053.2|185112.5|185022.5|36
1737556330000|2025-01-22 14:32:10|185133.1|185043.1|185113.8|185023.8|185136|185046|185113.8|185023.8|32
1737556340000|2025-01-22 14:32:20|185114.8|185024.8|185111.1|185021.1|185148.1|185058.1|185109|185019|19
1737556350000|2025-01-22 14:32:30|185110.2|185020.2|185128.5|185038.5|185132.6|185042.6|185110.2|185020.2|31
1737556360000|2025-01-22 14:32:40|185128.4|185038.4|185114.9|185024.9|185128.6|185038.6|185107.9|185017.9|30
1737556370000|2025-01-22 14:32:50|185115.2|185025.2|185127.2|185037.2|185143.5|185053.5|185113.9|185023.9|34
1737556380000|2025-01-22 14:33:00|185129.6|185039.6|185128.2|185038.2|185131.8|185041.8|185128|185038|28
1737556390000|2025-01-22 14:33:10|185128.5|185038.5|185132.8|185042.8|185132.8|185042.8|185126.2|185036.2|22
1737556400000|2025-01-22 14:33:20|185128.8|185038.8|185138.2|185048.2|185138.2|185048.2|185124.6|185034.6|22
1737556410000|2025-01-22 14:33:30|185138.4|185048.4|185138.9|185048.9|185140.2|185050.2|185131.4|185041.4|31
1737556420000|2025-01-22 14:33:40|185136.5|185046.5|185123.4|185033.4|185139.7|185049.7|185123.4|185033.4|21
1737556430000|2025-01-22 14:33:50|185125.2|185035.2|185170.1|185080.1|185170.1|185080.1|185125.2|185035.2|32
1737556440000|2025-01-22 14:34:00|185172.2|185082.2|185143.2|185053.2|185172.3|185082.3|185136.8|185046.8|29
1737556450000|2025-01-22 14:34:10|185143.9|185053.9|185157.5|185067.5|185157.5|185067.5|185141.9|185051.9|29
1737556460000|2025-01-22 14:34:20|185156.6|185066.6|185143.3|185053.3|185157.9|185067.9|185143.3|185053.3|30
1737556470000|2025-01-22 14:34:30|185143.9|185053.9|185146.9|185056.9|185147|185057|185138.6|185048.6|28
1737556480000|2025-01-22 14:34:40|185146.6|185056.6|185176.5|185086.5|185176.5|185086.5|185133.2|185043.2|29
1737556490000|2025-01-22 14:34:50|185180.2|185090.2|185219.4|185129.4|185220.2|185130.2|185178.3|185088.3|22
1737556500000|2025-01-22 14:35:00|185219.6|185129.6|185223.6|185133.6|185228.1|185138.1|185217.5|185127.5|29
1737556510000|2025-01-22 14:35:10|185225.9|185135.9|185246.1|185156.1|185264.9|185174.9|185225.9|185135.9|37
1737556520000|2025-01-22 14:35:20|185245.6|185155.6|185260.9|185170.9|185281.4|185191.4|185245.6|185155.6|34
1737556530000|2025-01-22 14:35:30|185260.3|185170.3|185231.3|185141.3|185260.3|185170.3|185231.2|185141.2|27
1737556540000|2025-01-22 14:35:40|185231.7|185141.7|185225.8|185135.8|185234.7|185144.7|185211.9|185121.9|28
1737556550000|2025-01-22 14:35:50|185229.4|185139.4|185223.2|185133.2|185229.4|185139.4|185219.8|185129.8|26
1737556560000|2025-01-22 14:36:00|185222.6|185132.6|185225.5|185135.5|185229.6|185139.6|185219.4|185129.4|29
1737556570000|2025-01-22 14:36:10|185226.3|185136.3|185225.1|185135.1|185230.8|185140.8|185219.7|185129.7|29
1737556580000|2025-01-22 14:36:20|185225.3|185135.3|185197.8|185107.8|185225.3|185135.3|185190.7|185100.7|37
1737556590000|2025-01-22 14:36:30|185197.2|185107.2|185188.8|185098.8|185205.3|185115.3|185186.9|185096.9|36
1737556600000|2025-01-22 14:36:40|185189|185099|185199.1|185109.1|185221.1|185131.1|185189|185099|34
1737556610000|2025-01-22 14:36:50|185198.9|185108.9|185198.1|185108.1|185207.4|185117.4|185198.1|185108.1|35
1737556620000|2025-01-22 14:37:00|185197.9|185107.9|185194.6|185104.6|185203.3|185113.3|185193|185103|29
1737556630000|2025-01-22 14:37:10|185189.7|185099.7|185173.6|185083.6|185197.4|185107.4|185173.6|185083.6|26
1737556640000|2025-01-22 14:37:20|185172.5|185082.5|185155.7|185065.7|185173.8|185083.8|185152.9|185062.9|30
1737556650000|2025-01-22 14:37:30|185154.2|185064.2|185154.1|185064.1|185158.9|185068.9|185152.3|185062.3|31
1737556660000|2025-01-22 14:37:40|185152.5|185062.5|185153.1|185063.1|185158.7|185068.7|185151.7|185061.7|29
1737556670000|2025-01-22 14:37:50|185152.7|185062.7|185161.8|185071.8|185176.3|185086.3|185152.7|185062.7|36
1737556680000|2025-01-22 14:38:00|185162|185072|185161.5|185071.5|185163.9|185073.9|185160|185070|22
1737556690000|2025-01-22 14:38:10|185162.7|185072.7|185161.9|185071.9|185168.5|185078.5|185159.7|185069.7|24
1737556700000|2025-01-22 14:38:20|185161.5|185071.5|185164.9|185074.9|185166.2|185076.2|185158.1|185068.1|20
1737556710000|2025-01-22 14:38:30|185163.4|185073.4|185160.8|185070.8|185166.2|185076.2|185160.8|185070.8|17
1737556720000|2025-01-22 14:38:40|185162.6|185072.6|185157.4|185067.4|185162.6|185072.6|185155.6|185065.6|19
1737556730000|2025-01-22 14:38:50|185159.3|185069.3|185162.4|185072.4|185167.5|185077.5|185152.3|185062.3|25
1737556740000|2025-01-22 14:39:00|185163.9|185073.9|185156.8|185066.8|185163.9|185073.9|185155.2|185065.2|21
1737556750000|2025-01-22 14:39:10|185158.1|185068.1|185159.6|185069.6|185167.2|185077.2|185158.1|185068.1|25
1737556760000|2025-01-22 14:39:20|185162|185072|185168.3|185078.3|185168.7|185078.7|185162|185072|19
1737556770000|2025-01-22 14:39:30|185166.9|185076.9|185154.4|185064.4|185167.1|185077.1|185153.1|185063.1|17
1737556780000|2025-01-22 14:39:40|185154.2|185064.2|185190.9|185100.9|185192.9|185102.9|185154.2|185064.2|26
1737556790000|2025-01-22 14:39:50|185191.1|185101.1|185182.8|185092.8|185191.2|185101.2|185182.7|185092.7|20
1737556800000|2025-01-22 14:40:00|185182.9|185092.9|185166.5|185076.5|185182.9|185092.9|185166.5|185076.5|30
1737556810000|2025-01-22 14:40:10|185166.6|185076.6|185162.4|185072.4|185166.8|185076.8|185148|185058|22
1737556820000|2025-01-22 14:40:20|185162.5|185072.5|185159.9|185069.9|185163.7|185073.7|185150.9|185060.9|28
1737556830000|2025-01-22 14:40:30|185160|185070|185150.2|185060.2|185160|185070|185146.3|185056.3|32
1737556840000|2025-01-22 14:40:40|185150.4|185060.4|185146.1|185056.1|185158.1|185068.1|185145.6|185055.6|26
1737556850000|2025-01-22 14:40:50|185145.9|185055.9|185146.4|185056.4|185167.8|185077.8|185145.8|185055.8|27
1737556860000|2025-01-22 14:41:00|185146.7|185056.7|185143.3|185053.3|185148.9|185058.9|185142.4|185052.4|25
1737556870000|2025-01-22 14:41:10|185143.1|185053.1|185143.7|185053.7|185144.2|185054.2|185141.8|185051.8|13
1737556880000|2025-01-22 14:41:20|185142.7|185052.7|185158.8|185068.8|185162.3|185072.3|185142.7|185052.7|21
1737556890000|2025-01-22 14:41:30|185158.5|185068.5|185159.3|185069.3|185160.2|185070.2|185154.8|185064.8|22
1737556900000|2025-01-22 14:41:40|185160.2|185070.2|185158.1|185068.1|185162.1|185072.1|185157.8|185067.8|15
1737556910000|2025-01-22 14:41:50|185157.9|185067.9|185171.8|185081.8|185172.1|185082.1|185157.9|185067.9|21
1737556920000|2025-01-22 14:42:00|185168.2|185078.2|185173.4|185083.4|185176.2|185086.2|185163.4|185073.4|23
1737556930000|2025-01-22 14:42:10|185172.5|185082.5|185162|185072|185173.2|185083.2|185160.5|185070.5|19
1737556940000|2025-01-22 14:42:20|185162.1|185072.1|185163.3|185073.3|185168.1|185078.1|185162.1|185072.1|25
1737556950000|2025-01-22 14:42:30|185163.2|185073.2|185150.4|185060.4|185163.4|185073.4|185150.4|185060.4|14
1737556960000|2025-01-22 14:42:40|185150|185060|185147.3|185057.3|185154.1|185064.1|185145.5|185055.5|18
1737556970000|2025-01-22 14:42:50|185150.3|185060.3|185160.7|185070.7|185160.7|185070.7|185149.1|185059.1|22
1737556980000|2025-01-22 14:43:00|185162.2|185072.2|185165.1|185075.1|185165.7|185075.7|185162.2|185072.2|11
1737556990000|2025-01-22 14:43:10|185165.5|185075.5|185162.2|185072.2|185167.8|185077.8|185156.4|185066.4|21
1737557000000|2025-01-22 14:43:20|185162|185072|185158.2|185068.2|185162|185072|185158.2|185068.2|13
1737557010000|2025-01-22 14:43:30|185158.3|185068.3|185154.8|185064.8|185158.4|185068.4|185148.2|185058.2|23
1737557020000|2025-01-22 14:43:40|185150|185060|185157|185067|185160.7|185070.7|185149.8|185059.8|13
1737557030000|2025-01-22 14:43:50|185156.6|185066.6|185149.9|185059.9|185156.6|185066.6|185149.9|185059.9|11
1737557040000|2025-01-22 14:44:00|185148.4|185058.4|185158.3|185068.3|185158.3|185068.3|185146.5|185056.5|22
1737557050000|2025-01-22 14:44:10|185157.8|185067.8|185149.5|185059.5|185157.8|185067.8|185149|185059|16
1737557060000|2025-01-22 14:44:20|185147.6|185057.6|185146.2|185056.2|185148.2|185058.2|185146|185056|15
1737557070000|2025-01-22 14:44:30|185146|185056|185145.7|185055.7|185147.9|185057.9|185143|185053|16
1737557080000|2025-01-22 14:44:40|185145.9|185055.9|185144.6|185054.6|185148.3|185058.3|185144.6|185054.6|14
1737557090000|2025-01-22 14:44:50|185144.8|185054.8|185143.8|185053.8|185145.5|185055.5|185133.2|185043.2|10
1737557100000|2025-01-22 14:45:00|185143.6|185053.6|185158.6|185068.6|185164|185074|185143.6|185053.6|26
1737557110000|2025-01-22 14:45:10|185158.5|185068.5|185142.1|185052.1|185158.5|185068.5|185134.5|185044.5|22
1737557120000|2025-01-22 14:45:20|185141.3|185051.3|185140.7|185050.7|185142.9|185052.9|185139.3|185049.3|18
1737557130000|2025-01-22 14:45:30|185140.6|185050.6|185105.9|185015.9|185140.6|185050.6|185099.4|185009.4|28
1737557140000|2025-01-22 14:45:40|185104.7|185014.7|185060.2|184970.2|185104.7|185014.7|185052.9|184962.9|31
1737557150000|2025-01-22 14:45:50|185060.4|184970.4|185059.1|184969.1|185065.5|184975.5|185058.4|184968.4|31
1737557160000|2025-01-22 14:46:00|185058.1|184968.1|185062.7|184972.7|185062.7|184972.7|185052.1|184962.1|17
1737557170000|2025-01-22 14:46:10|185062.9|184972.9|185053.3|184963.3|185062.9|184972.9|185047.2|184957.2|16
1737557180000|2025-01-22 14:46:20|185052.8|184962.8|185063.8|184973.8|185070.1|184980.1|185052.8|184962.8|20
1737557190000|2025-01-22 14:46:30|185064|184974|185048.9|184958.9|185066.5|184976.5|185048.8|184958.8|21
1737557200000|2025-01-22 14:46:40|185051.9|184961.9|185047.2|184957.2|185052.8|184962.8|185047.2|184957.2|22
1737557210000|2025-01-22 14:46:50|185047.1|184957.1|185030.8|184940.8|185047.5|184957.5|185030.8|184940.8|15
1737557220000|2025-01-22 14:47:00|185032.4|184942.4|185033.1|184943.1|185035.1|184945.1|185021.2|184931.2|19
1737557230000|2025-01-22 14:47:10|185040.8|184950.8|185042.8|184952.8|185048|184958|185040.4|184950.4|26
1737557240000|2025-01-22 14:47:20|185040.7|184950.7|185037.3|184947.3|185040.7|184950.7|185030.6|184940.6|28
1737557250000|2025-01-22 14:47:30|185034.5|184944.5|185033.7|184943.7|185038.6|184948.6|185030.6|184940.6|22
1737557260000|2025-01-22 14:47:40|185035.9|184945.9|184987.7|184897.7|185035.9|184945.9|184978.5|184888.5|24
1737557270000|2025-01-22 14:47:50|184987.6|184897.6|184895.4|184805.4|184989.5|184899.5|184891.8|184801.8|25
1737557280000|2025-01-22 14:48:00|184895.3|184805.3|184923.9|184833.9|184925.5|184835.5|184895.3|184805.3|17
1737557290000|2025-01-22 14:48:10|184924.1|184834.1|184924.4|184834.4|184924.6|184834.6|184920.8|184830.8|11
1737557300000|2025-01-22 14:48:20|184924.6|184834.6|184921.5|184831.5|184924.6|184834.6|184920.3|184830.3|17
1737557310000|2025-01-22 14:48:30|184923|184833|184883.3|184793.3|184923|184833|184879.4|184789.4|28
1737557320000|2025-01-22 14:48:40|184883.5|184793.5|184926.1|184836.1|184931.7|184841.7|184883.5|184793.5|25
1737557330000|2025-01-22 14:48:50|184926.2|184836.2|184952.9|184862.9|184959.5|184869.5|184905.7|184815.7|32
1737557340000|2025-01-22 14:49:00|184954.7|184864.7|184949.3|184859.3|184954.7|184864.7|184943.9|184853.9|22
1737557350000|2025-01-22 14:49:10|184949.5|184859.5|184959.9|184869.9|184960.8|184870.8|184949.3|184859.3|18
1737557360000|2025-01-22 14:49:20|184960|184870|184958.5|184868.5|184960|184870|184958.5|184868.5|3
1737557370000|2025-01-22 14:49:30|184955.8|184865.8|184900|184810|184958.9|184868.9|184900|184810|18
1737557380000|2025-01-22 14:49:40|184898.1|184808.1|184900.5|184810.5|184900.5|184810.5|184892.2|184802.2|23
1737557390000|2025-01-22 14:49:50|184900|184810|184900.9|184810.9|184913.5|184823.5|184900|184810|19
1737557400000|2025-01-22 14:50:00|184900.8|184810.8|184900.7|184810.7|184900.8|184810.8|184899.5|184809.5|13
1737557410000|2025-01-22 14:50:10|184902|184812|184901|184811|184902|184812|184900.6|184810.6|11
1737557420000|2025-01-22 14:50:20|184901.3|184811.3|184902.5|184812.5|184902.5|184812.5|184898.7|184808.7|13
1737557430000|2025-01-22 14:50:30|184902.7|184812.7|184906.1|184816.1|184906.1|184816.1|184902.7|184812.7|10
1737557440000|2025-01-22 14:50:40|184906.5|184816.5|184913.6|184823.6|184914.7|184824.7|184906.5|184816.5|21
1737557450000|2025-01-22 14:50:50|184913.1|184823.1|184912.1|184822.1|184916.8|184826.8|184911.7|184821.7|20
1737557460000|2025-01-22 14:51:00|184913.2|184823.2|184904.1|184814.1|184913.2|184823.2|184903.4|184813.4|18
1737557470000|2025-01-22 14:51:10|184904.2|184814.2|184898.5|184808.5|184904.8|184814.8|184898.5|184808.5|9
1737557480000|2025-01-22 14:51:20|184899.8|184809.8|184892.2|184802.2|184900.1|184810.1|184890.2|184800.2|13
1737557490000|2025-01-22 14:51:30|184893.2|184803.2|184902.7|184812.7|184905.6|184815.6|184890.2|184800.2|21
1737557500000|2025-01-22 14:51:40|184902.4|184812.4|184920.7|184830.7|184935.2|184845.2|184902.4|184812.4|32
1737557510000|2025-01-22 14:51:50|184921.6|184831.6|184921.7|184831.7|184929.9|184839.9|184921.3|184831.3|26
1737557520000|2025-01-22 14:52:00|184921.5|184831.5|184917.8|184827.8|184922.6|184832.6|184915.3|184825.3|19
1737557530000|2025-01-22 14:52:10|184920.2|184830.2|184918.5|184828.5|184928.9|184838.9|184917|184827|26
1737557540000|2025-01-22 14:52:20|184920|184830|184923.5|184833.5|184923.5|184833.5|184917.7|184827.7|21
1737557550000|2025-01-22 14:52:30|184924|184834|184933.6|184843.6|184942.3|184852.3|184924|184834|30
1737557560000|2025-01-22 14:52:40|184933.5|184843.5|184929|184839|184940.5|184850.5|184929|184839|22
1737557570000|2025-01-22 14:52:50|184930.6|184840.6|184936.1|184846.1|184936.1|184846.1|184928.4|184838.4|15
1737557580000|2025-01-22 14:53:00|184936|184846|184926.6|184836.6|184939.3|184849.3|184925.6|184835.6|25
1737557590000|2025-01-22 14:53:10|184926.4|184836.4|184919.4|184829.4|184927.4|184837.4|184919.4|184829.4|19
1737557600000|2025-01-22 14:53:20|184931.5|184841.5|184930.3|184840.3|184931.5|184841.5|184926.7|184836.7|17
1737557610000|2025-01-22 14:53:30|184928.9|184838.9|184930.2|184840.2|184931|184841|184928.9|184838.9|17
1737557620000|2025-01-22 14:53:40|184930.3|184840.3|184927.8|184837.8|184931.2|184841.2|184926.6|184836.6|17
1737557630000|2025-01-22 14:53:50|184929|184839|184933|184843|184934.8|184844.8|184928.3|184838.3|29
1737557640000|2025-01-22 14:54:00|184934.5|184844.5|184959.5|184869.5|184967.8|184877.8|184930.7|184840.7|22
1737557650000|2025-01-22 14:54:10|184962.7|184872.7|184952.9|184862.9|184963.4|184873.4|184952.9|184862.9|21
1737557660000|2025-01-22 14:54:20|184952.2|184862.2|184951.8|184861.8|184954.1|184864.1|184950.4|184860.4|16
1737557670000|2025-01-22 14:54:30|184952.2|184862.2|184946.4|184856.4|184958.2|184868.2|184939.6|184849.6|24
1737557680000|2025-01-22 14:54:40|184943.6|184853.6|184955.2|184865.2|184960.3|184870.3|184943.6|184853.6|35
1737557690000|2025-01-22 14:54:50|184953.7|184863.7|184947.1|184857.1|184957.2|184867.2|184937.9|184847.9|28
1737557700000|2025-01-22 14:55:00|184941.5|184851.5|184921.1|184831.1|184941.5|184851.5|184919.8|184829.8|17
1737557710000|2025-01-22 14:55:10|184919.9|184829.9|184919.4|184829.4|184919.9|184829.9|184918.2|184828.2|5
1737557720000|2025-01-22 14:55:20|184918.2|184828.2|184919.5|184829.5|184921.9|184831.9|184918.2|184828.2|15
1737557730000|2025-01-22 14:55:30|184919.2|184829.2|184933.6|184843.6|184948.3|184858.3|184919.1|184829.1|30
1737557740000|2025-01-22 14:55:40|184932.7|184842.7|184928.2|184838.2|184937.4|184847.4|184928|184838|27
1737557750000|2025-01-22 14:55:50|184929.5|184839.5|184934.3|184844.3|184936.3|184846.3|184928.7|184838.7|19
1737557760000|2025-01-22 14:56:00|184934|184844|184934.6|184844.6|184941.8|184851.8|184933.5|184843.5|28
1737557770000|2025-01-22 14:56:10|184934|184844|184935.9|184845.9|184936.3|184846.3|184930.2|184840.2|19
1737557780000|2025-01-22 14:56:20|184935.1|184845.1|184919.4|184829.4|184935.5|184845.5|184917.3|184827.3|13
1737557790000|2025-01-22 14:56:30|184905.3|184815.3|184896|184806|184910.3|184820.3|184895.7|184805.7|14
1737557800000|2025-01-22 14:56:40|184897|184807|184896.3|184806.3|184897.6|184807.6|184895.1|184805.1|14
1737557810000|2025-01-22 14:56:50|184896.6|184806.6|184894.7|184804.7|184897.9|184807.9|184894.7|184804.7|15
1737557820000|2025-01-22 14:57:00|184894|184804|184825.1|184735.1|184894|184804|184795.6|184705.6|29
1737557830000|2025-01-22 14:57:10|184837.4|184747.4|184873.7|184783.7|184883.4|184793.4|184828.4|184738.4|33
1737557840000|2025-01-22 14:57:20|184874|184784|184875.2|184785.2|184876.1|184786.1|184859.1|184769.1|22
1737557850000|2025-01-22 14:57:30|184875.7|184785.7|184876.4|184786.4|184878.6|184788.6|184874.4|184784.4|22
1737557860000|2025-01-22 14:57:40|184878|184788|184878.5|184788.5|184878.8|184788.8|184877.9|184787.9|11
1737557870000|2025-01-22 14:57:50|184876.8|184786.8|184873|184783|184878.8|184788.8|184870.5|184780.5|14
1737557880000|2025-01-22 14:58:00|184873.1|184783.1|184875.3|184785.3|184876.8|184786.8|184868.4|184778.4|19
1737557890000|2025-01-22 14:58:10|184874.2|184784.2|184848.4|184758.4|184879.5|184789.5|184848.4|184758.4|22
1737557900000|2025-01-22 14:58:20|184848.3|184758.3|184859|184769|184859|184769|184848.3|184758.3|7
1737557910000|2025-01-22 14:58:30|184857.9|184767.9|184859.6|184769.6|184861.4|184771.4|184856|184766|13
1737557920000|2025-01-22 14:58:40|184858.4|184768.4|184855.4|184765.4|184861.6|184771.6|184854|184764|14
1737557930000|2025-01-22 14:58:50|184855.3|184765.3|184859.2|184769.2|184859.2|184769.2|184855.3|184765.3|6
1737557940000|2025-01-22 14:59:00|184859|184769|184859.3|184769.3|184859.7|184769.7|184859|184769|5
1737557950000|2025-01-22 14:59:10|184863.9|184773.9|184870.1|184780.1|184870.1|184780.1|184863.9|184773.9|13
1737557960000|2025-01-22 14:59:20|184863.2|184773.2|184863.2|184773.2|184863.3|184773.3|184863.2|184773.2|3
1737557970000|2025-01-22 14:59:30|184864.7|184774.7|184864.7|184774.7|184864.7|184774.7|184864.7|184774.7|1
1737557980000|2025-01-22 14:59:40|184869|184779|184869.7|184779.7|184870|184780|184867.1|184777.1|8
1737557990000|2025-01-22 14:59:50|184868.2|184778.2|184865|184775|184873.5|184783.5|184865|184775|16
1737558000000|2025-01-22 15:00:00|184865.2|184775.2|184968.7|184878.7|184993.5|184878.7|184865|184775|30
1737558010000|2025-01-22 15:00:10|184966.1|184876.1|185031.4|184941.4|185031.4|184941.4|184966.1|184876.1|27
1737558020000|2025-01-22 15:00:20|185031.6|184941.6|185030.7|184940.7|185031.6|184941.6|185030.4|184940.4|8
1737558030000|2025-01-22 15:00:30|185031|184941|185031.8|184941.8|185031.8|184941.8|185030.4|184940.4|5
1737558040000|2025-01-22 15:00:40|185031.7|184941.7|185050.2|184960.2|185050.2|184960.2|185029.6|184939.6|8
1737558050000|2025-01-22 15:00:50|185046.7|184956.7|185048.5|184958.5|185049.1|184959.1|185042|184952|7
1737558060000|2025-01-22 15:01:00|185048.8|184958.8|185048.3|184958.3|185052.9|184962.9|185045.2|184955.2|17
1737558070000|2025-01-22 15:01:10|185044.1|184954.1|185050.2|184960.2|185053.2|184963.2|185044.1|184954.1|23
1737558080000|2025-01-22 15:01:20|185051.2|184961.2|185048.5|184958.5|185053.2|184963.2|185045|184955|29
1737558090000|2025-01-22 15:01:30|185050.5|184960.5|184998.2|184908.2|185050.5|184960.5|184992.6|184902.6|28
1737558100000|2025-01-22 15:01:40|184998|184908|184972.5|184882.5|185000.1|184910.1|184972.5|184882.5|26
1737558110000|2025-01-22 15:01:50|184972.1|184882.1|184957|184867|184972.8|184882.8|184957|184867|24
1737558120000|2025-01-22 15:02:00|184956.9|184866.9|184969.3|184879.3|184971.1|184881.1|184949.5|184859.5|30
1737558130000|2025-01-22 15:02:10|184967.7|184877.7|185042.9|184952.9|185044.4|184954.4|184966.8|184876.8|38
1737558140000|2025-01-22 15:02:20|185043.6|184953.6|185068.5|184978.5|185071.7|184981.7|185041.1|184951.1|34
1737558150000|2025-01-22 15:02:30|185068.4|184978.4|185057.1|184967.1|185068.4|184978.4|185038.4|184948.4|33
1737558160000|2025-01-22 15:02:40|185055.4|184965.4|185053.8|184963.8|185058|184968|185047.1|184957.1|25
1737558170000|2025-01-22 15:02:50|185054.1|184964.1|185058.5|184968.5|185058.5|184968.5|185054.1|184964.1|5
1737558180000|2025-01-22 15:03:00|185058.9|184968.9|185060.3|184970.3|185060.3|184970.3|185058.6|184968.6|7
1737558190000|2025-01-22 15:03:10|185060.5|184970.5|185057.1|184967.1|185065.4|184975.4|185051.4|184961.4|21
1737558200000|2025-01-22 15:03:20|185057.2|184967.2|185050.6|184960.6|185059.4|184969.4|185048.8|184958.8|18
1737558210000|2025-01-22 15:03:30|185050.7|184960.7|185048.2|184958.2|185053.1|184963.1|185046.3|184956.3|23
1737558220000|2025-01-22 15:03:40|185047.6|184957.6|185054.2|184964.2|185057.8|184967.8|185047.6|184957.6|17
1737558230000|2025-01-22 15:03:50|185054.1|184964.1|185051.8|184961.8|185055.3|184965.3|185050.4|184960.4|19
1737558240000|2025-01-22 15:04:00|185051.7|184961.7|185049|184959|185051.7|184961.7|185042.7|184952.7|20
1737558250000|2025-01-22 15:04:10|185048.7|184958.7|185053.3|184963.3|185053.8|184963.8|185043.5|184953.5|20
1737558260000|2025-01-22 15:04:20|185053.2|184963.2|185056.6|184966.6|185056.6|184966.6|185049|184959|14
1737558270000|2025-01-22 15:04:30|185056.7|184966.7|185061.5|184971.5|185061.5|184971.5|185048.6|184958.6|19
1737558280000|2025-01-22 15:04:40|185060.2|184970.2|185055.2|184965.2|185060.2|184970.2|185052.9|184962.9|17
1737558290000|2025-01-22 15:04:50|185055.6|184965.6|185047.8|184957.8|185056.7|184966.7|185047.4|184957.4|17
1737558300000|2025-01-22 15:05:00|185049.4|184959.4|185067.6|184977.6|185070.6|184980.6|185049.4|184959.4|24
1737558310000|2025-01-22 15:05:10|185063.2|184973.2|185065.6|184975.6|185068.2|184978.2|185062.9|184972.9|16
1737558320000|2025-01-22 15:05:20|185065.8|184975.8|185071.4|184981.4|185081.1|184991.1|185065.8|184975.8|20
1737558330000|2025-01-22 15:05:30|185073|184983|185051.8|184961.8|185073.1|184983.1|185051.3|184961.3|19
1737558340000|2025-01-22 15:05:40|185051.5|184961.5|185056.8|184966.8|185057|184967|185049.8|184959.8|19
1737558350000|2025-01-22 15:05:50|185056.6|184966.6|185066.2|184976.2|185067|184977|185054.9|184964.9|19
1737558360000|2025-01-22 15:06:00|185060.9|184970.9|185058.8|184968.8|185063|184973|185055.6|184965.6|25
1737558370000|2025-01-22 15:06:10|185058.7|184968.7|185067.2|184977.2|185069.3|184979.3|185058.7|184968.7|16
1737558380000|2025-01-22 15:06:20|185067.4|184977.4|185053.8|184963.8|185067.4|184977.4|185050.8|184960.8|22
1737558390000|2025-01-22 15:06:30|185055.6|184965.6|185059|184969|185059|184969|185051.3|184961.3|25
1737558400000|2025-01-22 15:06:40|185059.5|184969.5|185065.2|184975.2|185065.9|184975.9|185059.5|184969.5|18
1737558410000|2025-01-22 15:06:50|185065.4|184975.4|185068|184978|185068|184978|185065.4|184975.4|5
1737558420000|2025-01-22 15:07:00|185067.9|184977.9|185068.6|184978.6|185069.1|184979.1|185067.9|184977.9|13
1737558430000|2025-01-22 15:07:10|185068.4|184978.4|185053.5|184963.5|185068.4|184978.4|185053.5|184963.5|26
1737558440000|2025-01-22 15:07:20|185055.6|184965.6|185064.1|184974.1|185064.4|184974.4|185051.3|184961.3|26
1737558450000|2025-01-22 15:07:30|185064.2|184974.2|185061|184971|185064.3|184974.3|185057.9|184967.9|19
1737558460000|2025-01-22 15:07:40|185060.8|184970.8|185066.5|184976.5|185070.6|184980.6|185060.8|184970.8|20
1737558470000|2025-01-22 15:07:50|185066.7|184976.7|185082.5|184992.5|185083|184993|185065.7|184975.7|16
1737558480000|2025-01-22 15:08:00|185082.1|184992.1|185084.8|184994.8|185084.8|184994.8|185081.7|184991.7|11
1737558490000|2025-01-22 15:08:10|185086.9|184996.9|185115.4|185025.4|185121.2|185031.2|185086.9|184996.9|23
1737558500000|2025-01-22 15:08:20|185115.5|185025.5|185135.1|185045.1|185138.3|185048.3|185115.5|185025.5|28
1737558510000|2025-01-22 15:08:30|185135.2|185045.2|185173.8|185043.8|185176.4|185046.4|185132|185022.8|34
1737558520000|2025-01-22 15:08:40|185173.9|185043.9|185174.3|185044.3|185176.6|185046.6|185173.9|185043.9|19
1737558530000|2025-01-22 15:08:50|185173.8|185043.8|185175.4|185045.4|185175.4|185045.4|185173.3|185043.3|12
1737558540000|2025-01-22 15:09:00|185175.1|185045.1|185183.8|185053.8|185185.7|185055.7|185175.1|185045.1|15
1737558550000|2025-01-22 15:09:10|185184|185054|185182.3|185052.3|185184|185054|185181|185051|18
1737558560000|2025-01-22 15:09:20|185182.9|185052.9|185178|185048|185185.5|185055.5|185174|185044|15
1737558570000|2025-01-22 15:09:30|185177.9|185047.9|185175.7|185045.7|185178.3|185048.3|185174.9|185044.9|16
1737558580000|2025-01-22 15:09:40|185175.1|185045.1|185175.6|185045.6|185176.6|185046.6|185175.1|185045.1|8
1737558590000|2025-01-22 15:09:50|185175.3|185045.3|185158.3|185068.3|185176|185070.2|185156.7|185042.6|14
1737558600000|2025-01-22 15:10:00|185158.1|185068.1|185159.5|185069.5|185160.8|185070.8|185147.2|185057.2|16
1737558610000|2025-01-22 15:10:10|185155.4|185065.4|185146.5|185056.5|185159|185069|185146.2|185056.2|23
1737558620000|2025-01-22 15:10:20|185146.7|185056.7|185143.9|185053.9|185149.5|185059.5|185140.3|185050.3|25
1737558630000|2025-01-22 15:10:30|185143.1|185053.1|185098.8|185008.8|185144|185054|185095.1|185005.1|17
1737558640000|2025-01-22 15:10:40|185098.9|185008.9|185095.4|185005.4|185099.2|185009.2|185094.5|185004.5|11
1737558650000|2025-01-22 15:10:50|185093.6|185003.6|185090.4|185000.4|185094.4|185004.4|185087.3|184997.3|10
1737558660000|2025-01-22 15:11:00|185091.4|185001.4|185091.8|185001.8|185092.9|185002.9|185087|184997|19
1737558670000|2025-01-22 15:11:10|185088.5|184998.5|185091|185001|185093.1|185003.1|185087.5|184997.5|9
1737558680000|2025-01-22 15:11:20|185090.8|185000.8|185094.2|185004.2|185094.3|185004.3|185084.8|184994.8|13
1737558690000|2025-01-22 15:11:30|185093.8|185003.8|185090.1|185000.1|185097|185007|185086.9|184996.9|11
1737558700000|2025-01-22 15:11:40|185090.4|185000.4|185095.5|185005.5|185095.5|185005.5|185090.1|185000.1|11
1737558710000|2025-01-22 15:11:50|185093.8|185003.8|185094.7|185004.7|185096|185006|185093.8|185003.8|5
1737558720000|2025-01-22 15:12:00|185095|185005|185093.2|185003.2|185096.4|185006.4|185093|185003|7
1737558730000|2025-01-22 15:12:10|185098.3|185008.3|185148.3|185058.3|185149.8|185059.8|185098.3|185008.3|16
1737558740000|2025-01-22 15:12:20|185145.4|185055.4|185150.3|185060.3|185154.4|185064.4|185144.8|185054.8|20
1737558750000|2025-01-22 15:12:30|185150.8|185060.8|185155.5|185065.5|185155.5|185065.5|185146.7|185056.7|22
1737558760000|2025-01-22 15:12:40|185156.3|185066.3|185162.3|185072.3|185167.9|185077.9|185156|185066|21
1737558770000|2025-01-22 15:12:50|185162.2|185072.2|185146|185056|185162.9|185072.9|185145.5|185055.5|11
1737558780000|2025-01-22 15:13:00|185144.5|185054.5|185134.8|185044.8|185145.1|185055.1|185132.7|185042.7|18
1737558790000|2025-01-22 15:13:10|185135.6|185045.6|185131.3|185041.3|185135.6|185045.6|185124.5|185034.5|21
1737558800000|2025-01-22 15:13:20|185131|185041|185125.2|185035.2|185134.3|185044.3|185125.2|185035.2|15
1737558810000|2025-01-22 15:13:30|185124.9|185034.9|185139.8|185049.8|185140.8|185050.8|185124.9|185034.9|20
1737558820000|2025-01-22 15:13:40|185140.6|185050.6|185140.6|185050.6|185143.5|185053.5|185140.6|185050.6|12
1737558830000|2025-01-22 15:13:50|185139.1|185049.1|185152.4|185062.4|185152.4|185062.4|185139.1|185049.1|17
1737558840000|2025-01-22 15:14:00|185158.4|185068.4|185152.3|185062.3|185158.4|185068.4|185151.9|185061.9|13
1737558850000|2025-01-22 15:14:10|185154.8|185064.8|185151.9|185061.9|185156.5|185066.5|185148.6|185058.6|23
1737558860000|2025-01-22 15:14:20|185151|185061|185140.5|185050.5|185153.2|185063.2|185140.5|185050.5|22
1737558870000|2025-01-22 15:14:30|185141.4|185051.4|185146.3|185056.3|185146.9|185056.9|185139|185049|21
1737558880000|2025-01-22 15:14:40|185147.3|185057.3|185159.3|185069.3|185159.3|185069.3|185145.9|185055.9|21
1737558890000|2025-01-22 15:14:50|185159.4|185069.4|185149.9|185059.9|185159.6|185069.6|185149.9|185059.9|15
1737558900000|2025-01-22 15:15:00|185150.1|185060.1|185168.8|185078.8|185168.8|185078.8|185150.1|185060.1|20
1737558910000|2025-01-22 15:15:10|185169.7|185079.7|185170|185080|185171.4|185081.4|185166.4|185076.4|19
1737558920000|2025-01-22 15:15:20|185170.5|185080.5|185159.3|185069.3|185171.7|185081.7|185159.3|185069.3|15
1737558930000|2025-01-22 15:15:30|185157.8|185067.8|185160.3|185070.3|185161.3|185071.3|185157.8|185067.8|19
1737558940000|2025-01-22 15:15:40|185160.4|185070.4|185154.5|185064.5|185160.4|185070.4|185154.5|185064.5|18
1737558950000|2025-01-22 15:15:50|185155.3|185065.3|185156.7|185066.7|185157.8|185067.8|185155.3|185065.3|9
1737558960000|2025-01-22 15:16:00|185156.9|185066.9|185156.4|185066.4|185157|185067|185155.4|185065.4|13
1737558970000|2025-01-22 15:16:10|185156.3|185066.3|185157.2|185067.2|185157.2|185067.2|185156.3|185066.3|3
1737558980000|2025-01-22 15:16:20|185156.7|185066.7|185158.9|185068.9|185158.9|185068.9|185154.3|185064.3|15
1737558990000|2025-01-22 15:16:30|185159|185069|185162.5|185072.5|185162.5|185072.5|185158.5|185068.5|8
1737559000000|2025-01-22 15:16:40|185163.4|185073.4|185163.3|185073.3|185163.8|185073.8|185163.2|185073.2|10
1737559010000|2025-01-22 15:16:50|185163.6|185073.6|185162.3|185072.3|185163.7|185073.7|185162.3|185072.3|7
1737559020000|2025-01-22 15:17:00|185161.4|185071.4|185160.2|185070.2|185161.4|185071.4|185159.5|185069.5|13
1737559030000|2025-01-22 15:17:10|185160.3|185070.3|185155.1|185065.1|185160.4|185070.4|185153.5|185063.5|13
1737559040000|2025-01-22 15:17:20|185151.9|185061.9|185146.3|185056.3|185154.3|185064.3|185145.8|185055.8|22
1737559050000|2025-01-22 15:17:30|185141.3|185051.3|185142.5|185052.5|185142.5|185052.5|185139.4|185049.4|18
1737559060000|2025-01-22 15:17:40|185142.6|185052.6|185159|185069|185159.9|185069.9|185142.6|185052.6|20
1737559070000|2025-01-22 15:17:50|185160.2|185070.2|185160|185070|185161.3|185071.3|185160|185070|8
1737559080000|2025-01-22 15:18:00|185159.9|185069.9|185154.4|185064.4|185160.5|185070.5|185154.1|185064.1|18
1737559090000|2025-01-22 15:18:10|185154.5|185064.5|185154.2|185064.2|185155|185065|185151.7|185061.7|17
1737559100000|2025-01-22 15:18:20|185154|185064|185139.6|185049.6|185155.1|185065.1|185139.6|185049.6|20
1737559110000|2025-01-22 15:18:30|185140.7|185050.7|185138.2|185048.2|185146.1|185056.1|185136.9|185046.9|14
1737559120000|2025-01-22 15:18:40|185138|185048|185137.3|185047.3|185138|185048|185136.7|185046.7|14
1737559130000|2025-01-22 15:18:50|185137.5|185047.5|185128.6|185038.6|185138.1|185048.1|185128|185038|14
1737559140000|2025-01-22 15:19:00|185129.4|185039.4|185120.9|185030.9|185129.4|185039.4|185119.9|185029.9|14
1737559150000|2025-01-22 15:19:10|185119.9|185029.9|185125|185035|185125|185035|185117.1|185027.1|19
1737559160000|2025-01-22 15:19:20|185124.8|185034.8|185126.9|185036.9|185127.4|185037.4|185124.8|185034.8|11
1737559170000|2025-01-22 15:19:30|185128.1|185038.1|185135.2|185045.2|185136.6|185046.6|185128.1|185038.1|13
1737559180000|2025-01-22 15:19:40|185134.8|185044.8|185150.7|185060.7|185151.6|185061.6|185134.8|185044.8|15
1737559190000|2025-01-22 15:19:50|185149.9|185059.9|185159|185069|185160.4|185070.4|185148.9|185058.9|12
1737559200000|2025-01-22 15:20:00|185157.8|185067.8|185165.9|185075.9|185166.8|185076.8|185157.6|185067.6|20
1737559210000|2025-01-22 15:20:10|185165.8|185075.8|185159.8|185069.8|185166.3|185076.3|185159.8|185069.8|15
1737559220000|2025-01-22 15:20:20|185159.4|185069.4|185164|185074|185168.1|185078.1|185159.4|185069.4|14
1737559230000|2025-01-22 15:20:30|185163.7|185073.7|185156|185066|185163.7|185073.7|185156|185066|7
1737559240000|2025-01-22 15:20:40|185156.1|185066.1|185138.7|185048.7|185157.8|185067.8|185137.4|185047.4|25
1737559250000|2025-01-22 15:20:50|185137.5|185047.5|185132|185042|185139.1|185049.1|185127.2|185037.2|20
1737559260000|2025-01-22 15:21:00|185133.6|185043.6|185138.6|185048.6|185140.5|185050.5|185133.6|185043.6|16
1737559270000|2025-01-22 15:21:10|185138.8|185048.8|185148.5|185058.5|185154.4|185064.4|185138.7|185048.7|20
1737559280000|2025-01-22 15:21:20|185148.7|185058.7|185163.6|185073.6|185163.6|185073.6|185148.7|185058.7|9
1737559290000|2025-01-22 15:21:30|185164.1|185074.1|185156.6|185066.6|185165.6|185075.6|185155.7|185065.7|18
1737559300000|2025-01-22 15:21:40|185154.1|185064.1|185154|185064|185154.2|185064.2|185153.9|185063.9|10
1737559310000|2025-01-22 15:21:50|185154.1|185064.1|185157|185067|185157.8|185067.8|185154.1|185064.1|9
1737559320000|2025-01-22 15:22:00|185156.7|185066.7|185156.8|185066.8|185156.8|185066.8|185146.5|185056.5|19
1737559330000|2025-01-22 15:22:10|185156.6|185066.6|185164.7|185074.7|185164.8|185074.8|185156.5|185066.5|16
1737559340000|2025-01-22 15:22:20|185164.9|185074.9|185166.1|185076.1|185169.1|185079.1|185161.6|185071.6|11
1737559350000|2025-01-22 15:22:30|185165.2|185075.2|185169.8|185079.8|185171.2|185081.2|185163.4|185073.4|10
1737559360000|2025-01-22 15:22:40|185170|185080|185175.2|185085.2|185178.5|185088.5|185161.6|185071.6|18
1737559370000|2025-01-22 15:22:50|185173.3|185083.3|185163.9|185073.9|185173.3|185083.3|185163.4|185073.4|12
1737559380000|2025-01-22 15:23:00|185163.3|185073.3|185161.7|185071.7|185164.6|185074.6|185161.7|185071.7|12
1737559390000|2025-01-22 15:23:10|185161.5|185071.5|185160.6|185070.6|185161.5|185071.5|185154.7|185064.7|14
1737559400000|2025-01-22 15:23:20|185162.2|185072.2|185159.4|185069.4|185162.2|185072.2|185155.1|185065.1|18
1737559410000|2025-01-22 15:23:30|185159.5|185069.5|185161.8|185071.8|185162.3|185072.3|185157.9|185067.9|15
1737559420000|2025-01-22 15:23:40|185162|185072|185184.9|185054.9|185186.3|185090.9|185162|185054.8|16
1737559430000|2025-01-22 15:23:50|185185|185055|185185.5|185055.5|185187.8|185057.8|185184.7|185054.7|13
1737559440000|2025-01-22 15:24:00|185185.4|185055.4|185186.7|185056.7|185186.7|185056.7|185174|185044|16
1737559450000|2025-01-22 15:24:10|185173.1|185043.1|185183.9|185053.9|185184.3|185054.3|185172.9|185042.9|15
1737559460000|2025-01-22 15:24:20|185184.1|185054.1|185175.7|185045.7|185184.1|185054.1|185175.7|185045.7|11
1737559470000|2025-01-22 15:24:30|185180.2|185050.2|185184.8|185054.8|185185.4|185055.4|185180|185050|10
1737559480000|2025-01-22 15:24:40|185187.7|185057.7|185181.8|185051.8|185187.7|185057.7|185181.8|185051.8|6
1737559490000|2025-01-22 15:24:50|185181.5|185051.5|185187.5|185057.5|185187.7|185057.7|185181|185051|11
1737559500000|2025-01-22 15:25:00|185183.9|185053.9|185170|185040|185183.9|185072.9|185154.7|185036.3|20
1737559510000|2025-01-22 15:25:10|185173.7|185043.7|185195|185065|185198.3|185068.3|185173.7|185043.7|17
1737559520000|2025-01-22 15:25:20|185199.7|185069.7|185261.6|185171.6|185261.6|185171.6|185199.7|185069.7|35
1737559530000|2025-01-22 15:25:30|185255.3|185165.3|185243.3|185153.3|185256.4|185166.4|185238.5|185148.5|33
1737559540000|2025-01-22 15:25:40|185242.9|185152.9|185238.7|185148.7|185246.5|185156.5|185238.7|185148.7|32
1737559550000|2025-01-22 15:25:50|185238.9|185148.9|185227.4|185137.4|185241.7|185151.7|185221.6|185131.6|30
1737559560000|2025-01-22 15:26:00|185227.8|185137.8|185233.9|185143.9|185234.4|185144.4|185220.3|185130.3|36
1737559570000|2025-01-22 15:26:10|185234.1|185144.1|185244|185154|185244.4|185154.4|185233.8|185143.8|25
1737559580000|2025-01-22 15:26:20|185243.6|185153.6|185240.6|185150.6|185243.6|185153.6|185237.8|185147.8|31
1737559590000|2025-01-22 15:26:30|185241.7|185151.7|185241|185151|185244.7|185154.7|185238.9|185148.9|26
1737559600000|2025-01-22 15:26:40|185241.4|185151.4|185239|185149|185241.4|185151.4|185236.8|185146.8|21
1737559610000|2025-01-22 15:26:50|185238.9|185148.9|185242.7|185152.7|185246|185156|185234.4|185144.4|30
1737559620000|2025-01-22 15:27:00|185243.1|185153.1|185251|185161|185253.7|185163.7|185242.4|185152.4|27
1737559630000|2025-01-22 15:27:10|185250.9|185160.9|185241|185151|185250.9|185160.9|185240.6|185150.6|14
1737559640000|2025-01-22 15:27:20|185242.7|185152.7|185241.1|185151.1|185244.3|185154.3|185236.5|185146.5|22
1737559650000|2025-01-22 15:27:30|185241.3|185151.3|185244.1|185154.1|185244.4|185154.4|185234.3|185144.3|29
1737559660000|2025-01-22 15:27:40|185253.3|185163.3|185233.7|185143.7|185260.8|185170.8|185232|185142|29
1737559670000|2025-01-22 15:27:50|185233.4|185143.4|185230.6|185140.6|185240.7|185150.7|185228|185138|24
1737559680000|2025-01-22 15:28:00|185234.2|185144.2|185238.5|185148.5|185243.1|185153.1|185230.7|185140.7|13
1737559690000|2025-01-22 15:28:10|185238.6|185148.6|185240.3|185150.3|185240.3|185150.3|185229|185139|28
1737559700000|2025-01-22 15:28:20|185240.5|185150.5|185239.2|185149.2|185240.8|185150.8|185236.7|185146.7|20
1737559710000|2025-01-22 15:28:30|185239.3|185149.3|185242.7|185152.7|185243.1|185153.1|185223.1|185133.1|29
1737559720000|2025-01-22 15:28:40|185242.6|185152.6|185239.8|185149.8|185244.1|185154.1|185239.8|185149.8|12
1737559730000|2025-01-22 15:28:50|185243|185153|185238.4|185148.4|185243|185153|185238.4|185148.4|18
1737559740000|2025-01-22 15:29:00|185238.9|185148.9|185259.7|185169.7|185268.4|185178.4|185238.9|185148.9|19
1737559750000|2025-01-22 15:29:10|185261.2|185171.2|185250.9|185160.9|185261.2|185171.2|185248.6|185158.6|19
1737559760000|2025-01-22 15:29:20|185250.8|185160.8|185258.8|185168.8|185263.8|185173.8|185242.9|185152.9|23
1737559770000|2025-01-22 15:29:30|185260.8|185170.8|185264.3|185174.3|185269|185179|185259|185169|28
1737559780000|2025-01-22 15:29:40|185264.5|185174.5|185305.3|185215.3|185305.3|185215.3|185262|185172|32
1737559790000|2025-01-22 15:29:50|185305.7|185215.7|185303.5|185213.5|185305.7|185215.7|185302.7|185212.7|17
1737559800000|2025-01-22 15:30:00|185303.6|185213.6|185311.3|185221.3|185313.4|185223.4|185303.6|185213.6|15
1737559810000|2025-01-22 15:30:10|185311.2|185221.2|185306.6|185216.6|185311.2|185221.2|185305.2|185215.2|14
1737559820000|2025-01-22 15:30:20|185304|185214|185309.8|185219.8|185314|185224|185303.8|185213.8|16
1737559830000|2025-01-22 15:30:30|185309.7|185219.7|185309.6|185219.6|185314.8|185224.8|185309.6|185219.6|16
1737559840000|2025-01-22 15:30:40|185309.7|185219.7|185310.2|185220.2|185310.8|185220.8|185309.6|185219.6|10
1737559850000|2025-01-22 15:30:50|185310.4|185220.4|185311|185221|185314.7|185224.7|185306.3|185216.3|10
1737559860000|2025-01-22 15:31:00|185307.2|185217.2|185307.2|185217.2|185311.6|185221.6|185303.9|185213.9|11
1737559870000|2025-01-22 15:31:10|185303.9|185213.9|185305.7|185215.7|185307.4|185217.4|185299.7|185209.7|12
1737559880000|2025-01-22 15:31:20|185305.6|185215.6|185303.2|185213.2|185306|185216|185302.1|185212.1|11
1737559890000|2025-01-22 15:31:30|185305.8|185215.8|185307.3|185217.3|185307.3|185217.3|185302.8|185212.8|14
1737559900000|2025-01-22 15:31:40|185307.2|185217.2|185309.9|185219.9|185310.2|185220.2|185303.5|185213.5|15
1737559910000|2025-01-22 15:31:50|185310.2|185220.2|185300.7|185210.7|185310.3|185220.3|185300.6|185210.6|20
1737559920000|2025-01-22 15:32:00|185295.6|185205.6|185304.1|185214.1|185304.3|185214.3|185295.6|185205.6|19
1737559930000|2025-01-22 15:32:10|185300.9|185210.9|185311.4|185221.4|185316.2|185226.2|185300.9|185210.9|22
1737559940000|2025-01-22 15:32:20|185311.3|185221.3|185308.5|185218.5|185315|185225|185308.5|185218.5|13
1737559950000|2025-01-22 15:32:30|185308.3|185218.3|185302.2|185212.2|185308.3|185218.3|185299.8|185209.8|15
1737559960000|2025-01-22 15:32:40|185301.7|185211.7|185299.2|185209.2|185301.9|185211.9|185296.3|185206.3|13
1737559970000|2025-01-22 15:32:50|185298.5|185208.5|185294.3|185204.3|185300.8|185210.8|185294.3|185204.3|6
1737559980000|2025-01-22 15:33:00|185294.2|185204.2|185265.7|185175.7|185298.1|185208.1|185263|185173|22
1737559990000|2025-01-22 15:33:10|185258.3|185168.3|185252.1|185162.1|185265.3|185175.3|185252.1|185162.1|13
1737560000000|2025-01-22 15:33:20|185255.7|185165.7|185262.4|185172.4|185263.7|185173.7|185253.5|185163.5|20
1737560010000|2025-01-22 15:33:30|185267.4|185177.4|185264|185174|185268.9|185178.9|185258.6|185168.6|13
1737560020000|2025-01-22 15:33:40|185264.2|185174.2|185266.9|185176.9|185267.3|185177.3|185261.3|185171.3|17
1737560030000|2025-01-22 15:33:50|185267.1|185177.1|185251.3|185161.3|185267.1|185177.1|185250|185160|12
1737560040000|2025-01-22 15:34:00|185251.8|185161.8|185239.9|185149.9|185254.4|185164.4|185236.7|185146.7|15
1737560050000|2025-01-22 15:34:10|185237.4|185147.4|185236.2|185146.2|185241.3|185151.3|185233.4|185143.4|17
1737560060000|2025-01-22 15:34:20|185233.5|185143.5|185235.2|185145.2|185238.1|185148.1|185229.7|185139.7|20
1737560070000|2025-01-22 15:34:30|185234.9|185144.9|185193.5|185103.5|185237.9|185147.9|185193.1|185103.1|22
1737560080000|2025-01-22 15:34:40|185192.5|185102.5|185190|185100|185202|185112|185189.8|185099.8|23
1737560090000|2025-01-22 15:34:50|185194.1|185104.1|185196.4|185106.4|185200.7|185110.7|185191.6|185101.6|23
1737560100000|2025-01-22 15:35:00|185196.2|185106.2|185199.6|185109.6|185200.5|185110.5|185193.2|185103.2|19
1737560110000|2025-01-22 15:35:10|185201.3|185111.3|185216.3|185126.3|185219.3|185129.3|185201.3|185111.3|20
1737560120000|2025-01-22 15:35:20|185204.2|185114.2|185224.5|185134.5|185224.5|185134.5|185204.2|185114.2|25
1737560130000|2025-01-22 15:35:30|185224.4|185134.4|185225.6|185135.6|185225.8|185135.8|185223.9|185133.9|13
1737560140000|2025-01-22 15:35:40|185225.7|185135.7|185237.5|185147.5|185241.1|185151.1|185225.7|185135.7|18
1737560150000|2025-01-22 15:35:50|185237.3|185147.3|185236.9|185146.9|185238.4|185148.4|185229.1|185139.1|17
1737560160000|2025-01-22 15:36:00|185236.7|185146.7|185243.9|185153.9|185247.9|185157.9|185236|185146|16
1737560170000|2025-01-22 15:36:10|185242.2|185152.2|185236.2|185146.2|185242.2|185152.2|185236.2|185146.2|12
1737560180000|2025-01-22 15:36:20|185236.5|185146.5|185244.3|185154.3|185245.8|185155.8|185236.5|185146.5|8
1737560190000|2025-01-22 15:36:30|185242|185152|185256.1|185166.1|185260|185170|185242|185152|15
1737560200000|2025-01-22 15:36:40|185255.8|185165.8|185241.2|185151.2|185262.9|185172.9|185241.2|185151.2|16
1737560210000|2025-01-22 15:36:50|185240.8|185150.8|185236.7|185146.7|185241.1|185151.1|185234|185144|20
1737560220000|2025-01-22 15:37:00|185238.5|185148.5|185241.5|185151.5|185242.9|185152.9|185238.5|185148.5|18
1737560230000|2025-01-22 15:37:10|185241.4|185151.4|185244.6|185154.6|185244.6|185154.6|185239|185149|13
1737560240000|2025-01-22 15:37:20|185244.9|185154.9|185243.5|185153.5|185245.5|185155.5|185243.5|185153.5|16
1737560250000|2025-01-22 15:37:30|185242.9|185152.9|185240.1|185150.1|185242.9|185152.9|185237.6|185147.6|13
1737560260000|2025-01-22 15:37:40|185240.2|185150.2|185245.2|185155.2|185250.7|185160.7|185240.2|185150.2|25
1737560270000|2025-01-22 15:37:50|185244.8|185154.8|185246|185156|185246.4|185156.4|185244.8|185154.8|11
1737560280000|2025-01-22 15:38:00|185246.1|185156.1|185299.2|185209.2|185307.7|185217.7|185241.8|185151.8|24
1737560290000|2025-01-22 15:38:10|185298.2|185208.2|185305.9|185215.9|185312.9|185222.9|185298.2|185208.2|25
1737560300000|2025-01-22 15:38:20|185305.7|185215.7|185307.9|185217.9|185314.4|185224.4|185304.2|185214.2|23
1737560310000|2025-01-22 15:38:30|185307.1|185217.1|185305.4|185215.4|185308|185218|185301.2|185211.2|18
1737560320000|2025-01-22 15:38:40|185306.6|185216.6|185305.1|185215.1|185308|185218|185298.7|185208.7|22
1737560330000|2025-01-22 15:38:50|185305|185215|185310.6|185220.6|185313.2|185223.2|185303.8|185213.8|26
1737560340000|2025-01-22 15:39:00|185310.8|185220.8|185317.2|185227.2|185318.3|185228.3|185307.1|185217.1|23
1737560350000|2025-01-22 15:39:10|185317.1|185227.1|185316|185226|185317.1|185227.1|185316|185226|5
1737560360000|2025-01-22 15:39:20|185316.2|185226.2|185315.8|185225.8|185317.5|185227.5|185315|185225|9
1737560370000|2025-01-22 15:39:30|185315.5|185225.5|185316.5|185226.5|185316.5|185226.5|185315.5|185225.5|4
1737560380000|2025-01-22 15:39:40|185316.4|185226.4|185316|185226|185319.4|185229.4|185315.6|185225.6|13
1737560390000|2025-01-22 15:39:50|185315.9|185225.9|185316.5|185226.5|185316.7|185226.7|185315.8|185225.8|7
1737560400000|2025-01-22 15:40:00|185316.4|185226.4|185309.5|185219.5|185316.4|185226.4|185305.6|185215.6|15
1737560410000|2025-01-22 15:40:10|185309.9|185219.9|185313|185223|185313.1|185223.1|185308.8|185218.8|13
1737560420000|2025-01-22 15:40:20|185312.7|185222.7|185313.4|185223.4|185314.3|185224.3|185312.5|185222.5|7
1737560430000|2025-01-22 15:40:30|185314.4|185224.4|185317|185227|185317.3|185227.3|185314.4|185224.4|13
1737560440000|2025-01-22 15:40:40|185316.8|185226.8|185319.2|185229.2|185323.2|185233.2|185316.8|185226.8|9
1737560450000|2025-01-22 15:40:50|185319.3|185229.3|185318.2|185228.2|185320.4|185230.4|185318.1|185228.1|10
1737560460000|2025-01-22 15:41:00|185318.6|185228.6|185320.5|185230.5|185320.5|185230.5|185318.6|185228.6|10
1737560470000|2025-01-22 15:41:10|185320.4|185230.4|185316.9|185226.9|185320.4|185230.4|185316.9|185226.9|5
1737560480000|2025-01-22 15:41:20|185314.8|185224.8|185313.8|185223.8|185314.9|185224.9|185313.8|185223.8|7
1737560490000|2025-01-22 15:41:30|185313.7|185223.7|185313.7|185223.7|185313.8|185223.8|185313.5|185223.5|6
1737560500000|2025-01-22 15:41:40|185313.8|185223.8|185364.6|185274.6|185366.8|185276.8|185313.8|185223.8|12
1737560510000|2025-01-22 15:41:50|185365.6|185275.6|185344.2|185254.2|185368.5|185278.5|185344.2|185254.2|28
1737560520000|2025-01-22 15:42:00|185344.4|185254.4|185326|185236|185344.4|185254.4|185320.6|185230.6|34
1737560530000|2025-01-22 15:42:10|185326.7|185236.7|185321.1|185231.1|185328.1|185238.1|185312.4|185222.4|25
1737560540000|2025-01-22 15:42:20|185321.2|185231.2|185315.9|185225.9|185321.2|185231.2|185314.1|185224.1|22
1737560550000|2025-01-22 15:42:30|185317.4|185227.4|185335.4|185245.4|185339.7|185249.7|185317.4|185227.4|30
1737560560000|2025-01-22 15:42:40|185334.7|185244.7|185333.7|185243.7|185337.1|185247.1|185329.2|185239.2|20
1737560570000|2025-01-22 15:42:50|185334.9|185244.9|185334.7|185244.7|185334.9|185244.9|185326.7|185236.7|16
1737560580000|2025-01-22 15:43:00|185334.6|185244.6|185323.9|185233.9|185334.6|185244.6|185323.5|185233.5|20
1737560590000|2025-01-22 15:43:10|185323.5|185233.5|185326.1|185236.1|185326.2|185236.2|185323.1|185233.1|10
1737560600000|2025-01-22 15:43:20|185325.9|185235.9|185318.6|185228.6|185331.5|185241.5|185317.6|185227.6|26
1737560610000|2025-01-22 15:43:30|185318.2|185228.2|185329.5|185239.5|185331.3|185241.3|185314.7|185224.7|19
1737560620000|2025-01-22 15:43:40|185330.1|185240.1|185326.5|185236.5|185330.7|185240.7|185325.2|185235.2|18
1737560630000|2025-01-22 15:43:50|185326.3|185236.3|185324.7|185234.7|185328.6|185238.6|185322.6|185232.6|12
1737560640000|2025-01-22 15:44:00|185324.8|185234.8|185328.6|185238.6|185328.6|185238.6|185322.7|185232.7|22
1737560650000|2025-01-22 15:44:10|185322.8|185232.8|185324.7|185234.7|185327|185237|185319.9|185229.9|15
1737560660000|2025-01-22 15:44:20|185324.5|185234.5|185328.2|185238.2|185328.2|185238.2|185324.2|185234.2|9
1737560670000|2025-01-22 15:44:30|185328.5|185238.5|185343.1|185253.1|185343.1|185253.1|185328.5|185238.5|16
1737560680000|2025-01-22 15:44:40|185340.8|185250.8|185337.1|185247.1|185341.6|185251.6|185337.1|185247.1|16
1737560690000|2025-01-22 15:44:50|185338.1|185248.1|185339.8|185249.8|185348.6|185258.6|185338.1|185248.1|20
1737560700000|2025-01-22 15:45:00|185339.9|185249.9|185340.3|185250.3|185342.4|185252.4|185338.2|185248.2|15
1737560710000|2025-01-22 15:45:10|185340.4|185250.4|185363.7|185273.7|185366.2|185276.2|185340.4|185250.4|18
1737560720000|2025-01-22 15:45:20|185361.1|185271.1|185362.2|185272.2|185369.9|185279.9|185360.4|185270.4|22
1737560730000|2025-01-22 15:45:30|185361.1|185271.1|185350.5|185260.5|185364.6|185274.6|185350.1|185260.1|18
1737560740000|2025-01-22 15:45:40|185350.9|185260.9|185346.3|185256.3|185350.9|185260.9|185343.7|185253.7|17
1737560750000|2025-01-22 15:45:50|185346.6|185256.6|185350.4|185260.4|185351.1|185261.1|185346.4|185256.4|10
1737560760000|2025-01-22 15:46:00|185350.3|185260.3|185348.3|185258.3|185351.8|185261.8|185347.1|185257.1|20
1737560770000|2025-01-22 15:46:10|185347.9|185257.9|185346.1|185256.1|185347.9|185257.9|185344.7|185254.7|13
1737560780000|2025-01-22 15:46:20|185346.5|185256.5|185343|185253|185347.2|185257.2|185339|185249|21
1737560790000|2025-01-22 15:46:30|185342.8|185252.8|185354.6|185264.6|185367.4|185277.4|185342.7|185252.7|24
1737560800000|2025-01-22 15:46:40|185353|185263|185352.6|185262.6|185355.6|185265.6|185351.3|185261.3|14
1737560810000|2025-01-22 15:46:50|185352.5|185262.5|185353.3|185263.3|185353.3|185263.3|185350|185260|13
1737560820000|2025-01-22 15:47:00|185352.9|185262.9|185348.3|185258.3|185352.9|185262.9|185344.7|185254.7|16
1737560830000|2025-01-22 15:47:10|185348.5|185258.5|185345.1|185255.1|185348.5|185258.5|185345.1|185255.1|12
1737560840000|2025-01-22 15:47:20|185336.2|185246.2|185329.9|185239.9|185336.2|185246.2|185325.9|185235.9|20
1737560850000|2025-01-22 15:47:30|185329.8|185239.8|185330.4|185240.4|185330.4|185240.4|185329.2|185239.2|5
1737560860000|2025-01-22 15:47:40|185330.8|185240.8|185329.9|185239.9|185330.8|185240.8|185327.2|185237.2|18
1737560870000|2025-01-22 15:47:50|185327.2|185237.2|185327.6|185237.6|185329.7|185239.7|185319.9|185229.9|19
1737560880000|2025-01-22 15:48:00|185329.6|185239.6|185327.4|185237.4|185330.3|185240.3|185325.6|185235.6|17
1737560890000|2025-01-22 15:48:10|185328|185238|185328.8|185238.8|185330.1|185240.1|185315.2|185225.2|21
1737560900000|2025-01-22 15:48:20|185328.5|185238.5|185326.7|185236.7|185328.5|185238.5|185318.5|185228.5|22
1737560910000|2025-01-22 15:48:30|185326|185236|185321.3|185231.3|185326|185236|185319.9|185229.9|16
1737560920000|2025-01-22 15:48:40|185319|185229|185303.4|185213.4|185323.2|185233.2|185288.6|185198.6|21
1737560930000|2025-01-22 15:48:50|185303.6|185213.6|185292.4|185202.4|185303.6|185213.6|185290.2|185200.2|11
1737560940000|2025-01-22 15:49:00|185291.3|185201.3|185301.5|185211.5|185303.6|185213.6|185289.1|185199.1|25
1737560950000|2025-01-22 15:49:10|185303.1|185213.1|185293.5|185203.5|185305.1|185215.1|185293.5|185203.5|12
1737560960000|2025-01-22 15:49:20|185294.6|185204.6|185295|185205|185295.1|185205.1|185293|185203|9
1737560970000|2025-01-22 15:49:30|185294.8|185204.8|185294.9|185204.9|185301.9|185211.9|185292.6|185202.6|13
1737560980000|2025-01-22 15:49:40|185296|185206|185303.9|185213.9|185306.3|185216.3|185294.7|185204.7|12
1737560990000|2025-01-22 15:49:50|185302|185212|185305.3|185215.3|185307.1|185217.1|185294.3|185204.3|14
1737561000000|2025-01-22 15:50:00|185304|185214|185309.5|185219.5|185309.5|185219.5|185293.9|185203.9|14
1737561010000|2025-01-22 15:50:10|185309.3|185219.3|185304|185214|185309.3|185219.3|185291.9|185201.9|15
1737561020000|2025-01-22 15:50:20|185306.2|185216.2|185314|185224|185315.4|185225.4|185306.2|185216.2|18
1737561030000|2025-01-22 15:50:30|185312.5|185222.5|185230.1|185140.1|185312.5|185222.5|185206.6|185116.6|34
1737561040000|2025-01-22 15:50:40|185229.2|185139.2|185235.2|185145.2|185235.2|185145.2|185226.7|185136.7|25
1737561050000|2025-01-22 15:50:50|185234|185144|185235|185145|185237.8|185147.8|185233.5|185143.5|16
1737561060000|2025-01-22 15:51:00|185221.6|185131.6|185229.2|185139.2|185229.2|185139.2|185221.6|185131.6|14
1737561070000|2025-01-22 15:51:10|185236.2|185146.2|185235|185145|185236.2|185146.2|185231.2|185141.2|13
1737561080000|2025-01-22 15:51:20|185235.2|185145.2|185234.8|185144.8|185235.5|185145.5|185230.4|185140.4|14
1737561090000|2025-01-22 15:51:30|185233.8|185143.8|185245.5|185155.5|185245.5|185155.5|185233.8|185143.8|10
1737561100000|2025-01-22 15:51:40|185245.4|185155.4|185252.7|185162.7|185254.3|185164.3|185244.6|185154.6|11
1737561110000|2025-01-22 15:51:50|185254.3|185164.3|185255.6|185165.6|185258.9|185168.9|185254.3|185164.3|13
1737561120000|2025-01-22 15:52:00|185255.8|185165.8|185256.8|185166.8|185257.1|185167.1|185253.4|185163.4|19
1737561130000|2025-01-22 15:52:10|185258.5|185168.5|185254.4|185164.4|185258.5|185168.5|185252|185162|13
1737561140000|2025-01-22 15:52:20|185254.1|185164.1|185256.3|185166.3|185256.3|185166.3|185252.2|185162.2|8
1737561150000|2025-01-22 15:52:30|185260.6|185170.6|185254.6|185164.6|185261.8|185171.8|185254.6|185164.6|9
1737561160000|2025-01-22 15:52:40|185254|185164|185254.5|185164.5|185254.8|185164.8|185253.8|185163.8|17
1737561170000|2025-01-22 15:52:50|185254.2|185164.2|185245|185155|185254.2|185164.2|185244.4|185154.4|19
1737561180000|2025-01-22 15:53:00|185241.6|185151.6|185232.2|185142.2|185241.6|185151.6|185229.5|185139.5|18
1737561190000|2025-01-22 15:53:10|185232.3|185142.3|185235.6|185145.6|185240.9|185150.9|185231.3|185141.3|17
1737561200000|2025-01-22 15:53:20|185235.5|185145.5|185234.5|185144.5|185235.7|185145.7|185234.4|185144.4|12
1737561210000|2025-01-22 15:53:30|185234.9|185144.9|185235.8|185145.8|185236.1|185146.1|185234.4|185144.4|5
1737561220000|2025-01-22 15:53:40|185235.4|185145.4|185233.4|185143.4|185235.4|185145.4|185230.9|185140.9|11
1737561230000|2025-01-22 15:53:50|185235|185145|185234.2|185144.2|185235.3|185145.3|185232.8|185142.8|10
1737561240000|2025-01-22 15:54:00|185233.4|185143.4|185193.2|185103.2|185233.4|185143.4|185193.2|185103.2|20
1737561250000|2025-01-22 15:54:10|185196|185106|185194|185104|185212.3|185122.3|185194|185104|22
1737561260000|2025-01-22 15:54:20|185196|185106|185207.9|185117.9|185212.3|185122.3|185196|185106|22
1737561270000|2025-01-22 15:54:30|185209.3|185119.3|185212.5|185122.5|185212.7|185122.7|185207.9|185117.9|13
1737561280000|2025-01-22 15:54:40|185211.1|185121.1|185196.4|185106.4|185211.8|185121.8|185186.8|185096.8|25
1737561290000|2025-01-22 15:54:50|185196.5|185106.5|185196.1|185106.1|185205|185115|185194.1|185104.1|18
1737561300000|2025-01-22 15:55:00|185194.3|185104.3|185175.8|185085.8|185194.7|185104.7|185163.2|185073.2|20
1737561310000|2025-01-22 15:55:10|185176.2|185086.2|185175.7|185085.7|185187.3|185097.3|185170.5|185080.5|17
1737561320000|2025-01-22 15:55:20|185173.7|185083.7|185173.9|185083.9|185175.2|185085.2|185171.8|185081.8|10
1737561330000|2025-01-22 15:55:30|185172.6|185082.6|185173.3|185083.3|185174.4|185084.4|185172.5|185082.5|8
1737561340000|2025-01-22 15:55:40|185172.4|185082.4|185177.1|185087.1|185194|185104|185172.4|185082.4|21
1737561350000|2025-01-22 15:55:50|185177.5|185087.5|185183.7|185093.7|185189.8|185099.8|185177|185087|21
1737561360000|2025-01-22 15:56:00|185193.5|185103.5|185195.7|185105.7|185198.5|185108.5|185188.8|185098.8|25
1737561370000|2025-01-22 15:56:10|185198.2|185108.2|185195.2|185105.2|185198.2|185108.2|185193.5|185103.5|8
1737561380000|2025-01-22 15:56:20|185195.5|185105.5|185195.6|185105.6|185195.6|185105.6|185195.5|185105.5|2
1737561390000|2025-01-22 15:56:30|185195.3|185105.3|185188.6|185098.6|185195.3|185105.3|185183.1|185093.1|15
1737561400000|2025-01-22 15:56:40|185189|185099|185171.7|185081.7|185190|185100|185171.7|185081.7|18
1737561410000|2025-01-22 15:56:50|185170.1|185080.1|185161.4|185071.4|185172.1|185082.1|185151.8|185061.8|28
1737561420000|2025-01-22 15:57:00|185159.6|185069.6|185161.6|185071.6|185162.7|185072.7|185158.5|185068.5|17
1737561430000|2025-01-22 15:57:10|185159.2|185069.2|185163.8|185073.8|185164.9|185074.9|185159.2|185069.2|13
1737561440000|2025-01-22 15:57:20|185165.6|185075.6|185171|185081|185174.3|185084.3|185161.9|185071.9|19
1737561450000|2025-01-22 15:57:30|185172.7|185082.7|185234.5|185144.5|185236.8|185146.8|185170.6|185080.6|25
1737561460000|2025-01-22 15:57:40|185230.5|185140.5|185226.1|185136.1|185236.8|185146.8|185217.7|185127.7|34
1737561470000|2025-01-22 15:57:50|185225.9|185135.9|185220.7|185130.7|185226.4|185136.4|185220.7|185130.7|27
1737561480000|2025-01-22 15:58:00|185224|185134|185225.4|185135.4|185227|185137|185219.8|185129.8|28
1737561490000|2025-01-22 15:58:10|185222.9|185132.9|185249.5|185159.5|185252.8|185162.8|185221.5|185131.5|33
1737561500000|2025-01-22 15:58:20|185247.2|185157.2|185173.7|185083.7|185252.8|185162.8|185171.3|185081.3|28
1737561510000|2025-01-22 15:58:30|185175.9|185085.9|185188.2|185098.2|185190.4|185100.4|185175.1|185085.1|17
1737561520000|2025-01-22 15:58:40|185189.4|185099.4|185193.8|185103.8|185193.8|185103.8|185187.9|185097.9|8
1737561530000|2025-01-22 15:58:50|185192.6|185102.6|185174.3|185084.3|185192.6|185102.6|185172.7|185082.7|15
1737561540000|2025-01-22 15:59:00|185170.1|185080.1|185141.1|185051.1|185170.1|185080.1|185135.1|185045.1|34
1737561550000|2025-01-22 15:59:10|185143.2|185053.2|185153|185063|185153|185063|185138.8|185048.8|21
1737561560000|2025-01-22 15:59:20|185151.7|185061.7|185148.7|185058.7|185152.6|185062.6|185145.6|185055.6|15
1737561570000|2025-01-22 15:59:30|185149.2|185059.2|185148.4|185058.4|185157|185067|185148.4|185058.4|20
1737561580000|2025-01-22 15:59:40|185149.4|185059.4|185150.7|185060.7|185150.7|185060.7|185147.4|185057.4|7
1737561590000|2025-01-22 15:59:50|185148|185058|185156.2|185066.2|185157.6|185067.6|185148|185058|7
1737561600000|2025-01-22 16:00:00|185185.9|185095.9|185190.8|185100.8|185199.7|185109.7|185184.5|185094.5|30
1737561610000|2025-01-22 16:00:10|185192.7|185102.7|185183.7|185093.7|185195.1|185105.1|185180.1|185090.1|30
1737561620000|2025-01-22 16:00:20|185182.5|185092.5|185182.5|185092.5|185184.7|185094.7|185180.4|185090.4|25
1737561630000|2025-01-22 16:00:30|185179.6|185089.6|185197.4|185107.4|185197.4|185107.4|185179.6|185089.6|26
1737561640000|2025-01-22 16:00:40|185197.9|185107.9|185194.9|185104.9|185198.5|185108.5|185194.9|185104.9|16
1737561650000|2025-01-22 16:00:50|185195.1|185105.1|185191.2|185101.2|185204.2|185114.2|185191.2|185101.2|17
1737561660000|2025-01-22 16:01:00|185191.6|185101.6|185185.8|185095.8|185194.2|185104.2|185183|185093|14
1737561670000|2025-01-22 16:01:10|185183.6|185093.6|185185.3|185095.3|185186.2|185096.2|185183.5|185093.5|14
1737561680000|2025-01-22 16:01:20|185185.1|185095.1|185184.7|185094.7|185185.5|185095.5|185184.7|185094.7|5
1737561690000|2025-01-22 16:01:30|185183.3|185093.3|185185.1|185095.1|185185.1|185095.1|185180|185090|9
1737561700000|2025-01-22 16:01:40|185180.9|185090.9|185175.9|185085.9|185180.9|185090.9|185159.1|185069.1|21
1737561710000|2025-01-22 16:01:50|185175.8|185085.8|185236.8|185146.8|185237|185147|185175.1|185085.1|27
1737561720000|2025-01-22 16:02:00|185239|185149|185231.9|185141.9|185239.6|185149.6|185231.9|185141.9|25
1737561730000|2025-01-22 16:02:10|185233.2|185143.2|185224.7|185134.7|185234.2|185144.2|185218.7|185128.7|23
1737561740000|2025-01-22 16:02:20|185225.3|185135.3|185224.4|185134.4|185229.3|185139.3|185219.8|185129.8|28
1737561750000|2025-01-22 16:02:30|185224.8|185134.8|185226.1|185136.1|185227.1|185137.1|185223.1|185133.1|23
1737561760000|2025-01-22 16:02:40|185231.7|185141.7|185233.9|185143.9|185244.3|185154.3|185229.3|185139.3|23
1737561770000|2025-01-22 16:02:50|185230.6|185140.6|185226.8|185136.8|185234|185144|185221.9|185131.9|19
1737561780000|2025-01-22 16:03:00|185226.7|185136.7|185222.6|185132.6|185226.7|185136.7|185218.5|185128.5|19
1737561790000|2025-01-22 16:03:10|185221.9|185131.9|185223.8|185133.8|185224.4|185134.4|185221.8|185131.8|17
1737561800000|2025-01-22 16:03:20|185216|185126|185222.7|185132.7|185222.7|185132.7|185216|185126|15
1737561810000|2025-01-22 16:03:30|185225.2|185135.2|185226.5|185136.5|185228.9|185138.9|185224.3|185134.3|16
1737561820000|2025-01-22 16:03:40|185226.7|185136.7|185222.5|185132.5|185228.1|185138.1|185218.3|185128.3|22
1737561830000|2025-01-22 16:03:50|185225.5|185135.5|185224|185134|185226.7|185136.7|185216.8|185126.8|24
1737561840000|2025-01-22 16:04:00|185224.2|185134.2|185222.8|185132.8|185226.4|185136.4|185217.6|185127.6|20
1737561850000|2025-01-22 16:04:10|185224.6|185134.6|185229.4|185139.4|185229.5|185139.5|185224.6|185134.6|21
1737561860000|2025-01-22 16:04:20|185229|185139|185240.6|185150.6|185242.3|185152.3|185228.9|185138.9|16
1737561870000|2025-01-22 16:04:30|185240.3|185150.3|185211.6|185121.6|185240.3|185150.3|185203.5|185113.5|28
1737561880000|2025-01-22 16:04:40|185211.5|185121.5|185213.1|185123.1|185217.6|185127.6|185208.6|185118.6|21
1737561890000|2025-01-22 16:04:50|185218.3|185128.3|185213.4|185123.4|185218.3|185128.3|185209.4|185119.4|20
1737561900000|2025-01-22 16:05:00|185213.3|185123.3|185189.4|185099.4|185215.7|185125.7|185188.3|185098.3|16
1737561910000|2025-01-22 16:05:10|185192.3|185102.3|185196.5|185106.5|185196.5|185106.5|185186.3|185096.3|23
1737561920000|2025-01-22 16:05:20|185195.7|185105.7|185190.3|185100.3|185195.7|185105.7|185184.7|185094.7|28
1737561930000|2025-01-22 16:05:30|185201.4|185111.4|185201.1|185111.1|185209.5|185119.5|185197.7|185107.7|23
1737561940000|2025-01-22 16:05:40|185201|185111|185162.6|185072.6|185208.3|185118.3|185162.6|185072.6|20
1737561950000|2025-01-22 16:05:50|185162.3|185072.3|185164.3|185074.3|185164.5|185074.5|185161.6|185071.6|19
1737561960000|2025-01-22 16:06:00|185164.1|185074.1|185137|185047|185164.5|185074.5|185134.8|185044.8|24
1737561970000|2025-01-22 16:06:10|185136.7|185046.7|185132.2|185042.2|185141|185051|185132.2|185042.2|28
1737561980000|2025-01-22 16:06:20|185129.4|185039.4|185128.8|185038.8|185130.8|185040.8|185128.1|185038.1|15
1737561990000|2025-01-22 16:06:30|185125.3|185035.3|185131.8|185041.8|185132.5|185042.5|185125.3|185035.3|14
1737562000000|2025-01-22 16:06:40|185131.7|185041.7|185131.5|185041.5|185131.7|185041.7|185131.1|185041.1|6
1737562010000|2025-01-22 16:06:50|185131.4|185041.4|185131.8|185041.8|185132.2|185042.2|185131.3|185041.3|12
1737562020000|2025-01-22 16:07:00|185131.7|185041.7|185133.6|185043.6|185133.6|185043.6|185131.4|185041.4|3
1737562030000|2025-01-22 16:07:10|185133.4|185043.4|185136|185046|185136.5|185046.5|185132.9|185042.9|22
1737562040000|2025-01-22 16:07:20|185135.4|185045.4|185142.1|185052.1|185142.3|185052.3|185135.4|185045.4|22
1737562050000|2025-01-22 16:07:30|185142|185052|185129.6|185039.6|185142.8|185052.8|185129.6|185039.6|20
1737562060000|2025-01-22 16:07:40|185129.7|185039.7|185136.7|185046.7|185140|185050|185129.7|185039.7|16
1737562070000|2025-01-22 16:07:50|185137.8|185047.8|185141.4|185051.4|185141.4|185051.4|185137.1|185047.1|19
1737562080000|2025-01-22 16:08:00|185140.9|185050.9|185124.8|185034.8|185142|185052|185124.3|185034.3|14
1737562090000|2025-01-22 16:08:10|185125|185035|185126.5|185036.5|185126.6|185036.6|185125|185035|4
1737562100000|2025-01-22 16:08:20|185125.7|185035.7|185078.6|184988.6|185125.7|185035.7|185077|184987|22
1737562110000|2025-01-22 16:08:30|185078.8|184988.8|185079.9|184989.9|185079.9|184989.9|185076.4|184986.4|14
1737562120000|2025-01-22 16:08:40|185077.8|184987.8|185077.9|184987.9|185081.4|184991.4|185075.7|184985.7|14
1737562130000|2025-01-22 16:08:50|185077.4|184987.4|185076.2|184986.2|185079.3|184989.3|185066.7|184976.7|12
1737562140000|2025-01-22 16:09:00|185077.6|184987.6|185080.8|184990.8|185084.5|184994.5|185077.6|184987.6|13
1737562150000|2025-01-22 16:09:10|185082.3|184992.3|185081.9|184991.9|185082.3|184992.3|185081.9|184991.9|4
1737562160000|2025-01-22 16:09:20|185082.3|184992.3|185074.9|184984.9|185082.4|184992.4|185074.9|184984.9|18
1737562170000|2025-01-22 16:09:30|185074.6|184984.6|185071.4|184981.4|185074.6|184984.6|185060.1|184970.1|19
1737562180000|2025-01-22 16:09:40|185071.3|184981.3|185072.1|184982.1|185072.3|184982.3|185070.3|184980.3|11
1737562190000|2025-01-22 16:09:50|185071.9|184981.9|185073.3|184983.3|185077|184987|185062.7|184972.7|23
1737562200000|2025-01-22 16:10:00|185072.1|184982.1|185080|184990|185081.2|184991.2|185071.7|184981.7|15
1737562210000|2025-01-22 16:10:10|185080.5|184990.5|185082.1|184992.1|185083.1|184993.1|185078.1|184988.1|19
1737562220000|2025-01-22 16:10:20|185081.5|184991.5|185080.7|184990.7|185085.4|184995.4|185076.4|184986.4|18
1737562230000|2025-01-22 16:10:30|185082.2|184992.2|185081|184991|185082.7|184992.7|185081|184991|11
1737562240000|2025-01-22 16:10:40|185081.5|184991.5|185089.7|184999.7|185089.7|184999.7|185081.5|184991.5|12
1737562250000|2025-01-22 16:10:50|185088.6|184998.6|185097.9|185007.9|185099.5|185009.5|185088.6|184998.6|23
1737562260000|2025-01-22 16:11:00|185098|185008|185118.6|185028.6|185120.5|185030.5|185098|185008|19
1737562270000|2025-01-22 16:11:10|185117.2|185027.2|185106.8|185016.8|185118.6|185028.6|185106.7|185016.7|12
1737562280000|2025-01-22 16:11:20|185105.9|185015.9|185109.2|185019.2|185111|185021|185098.3|185008.3|14
1737562290000|2025-01-22 16:11:30|185108.8|185018.8|185108.5|185018.5|185109.7|185019.7|185108.5|185018.5|6
1737562300000|2025-01-22 16:11:40|185108.7|185018.7|185112.4|185022.4|185113.1|185023.1|185106.9|185016.9|9
1737562310000|2025-01-22 16:11:50|185112.8|185022.8|185123|185033|185125.6|185035.6|185112.8|185022.8|15
1737562320000|2025-01-22 16:12:00|185122.6|185032.6|185108.6|185018.6|185125.7|185035.7|185108.1|185018.1|16
1737562330000|2025-01-22 16:12:10|185108.5|185018.5|185113.4|185023.4|185116.8|185026.8|185108.5|185018.5|12
1737562340000|2025-01-22 16:12:20|185112.7|185022.7|185110.4|185020.4|185113.5|185023.5|185110.4|185020.4|11
1737562350000|2025-01-22 16:12:30|185111|185021|185125.4|185035.4|185128.4|185038.4|185111|185021|17
1737562360000|2025-01-22 16:12:40|185124.4|185034.4|185140|185050|185140.1|185050.1|185124.4|185034.4|16
1737562370000|2025-01-22 16:12:50|185141.9|185051.9|185141.9|185051.9|185148.3|185058.3|185141.9|185051.9|18
1737562380000|2025-01-22 16:13:00|185142.2|185052.2|185143.7|185053.7|185144.3|185054.3|185142.2|185052.2|9
1737562390000|2025-01-22 16:13:10|185142.7|185052.7|185177.9|185087.9|185177.9|185087.9|185142.7|185052.7|12
1737562400000|2025-01-22 16:13:20|185177.7|185087.7|185176.9|185086.9|185177.7|185087.7|185176.9|185086.9|6
1737562410000|2025-01-22 16:13:30|185177.5|185087.5|185176.5|185086.5|185177.5|185087.5|185176.5|185086.5|2
1737562420000|2025-01-22 16:13:40|185176.3|185086.3|185177.8|185087.8|185177.8|185087.8|185176.3|185086.3|7
1737562430000|2025-01-22 16:13:50|185178|185088|185177.9|185087.9|185178|185088|185177.2|185087.2|4
1737562440000|2025-01-22 16:14:00|185178.5|185088.5|185177.6|185087.6|185178.5|185088.5|185177.5|185087.5|3
1737562450000|2025-01-22 16:14:10|185177.9|185087.9|185178|185088|185178.8|185088.8|185177.5|185087.5|7
1737562460000|2025-01-22 16:14:20|185177.2|185087.2|185177.7|185087.7|185177.7|185087.7|185177.2|185087.2|3
1737562470000|2025-01-22 16:14:30|185179.1|185089.1|185176|185086|185179.8|185089.8|185176|185086|10
1737562480000|2025-01-22 16:14:40|185176.1|185086.1|185181.5|185091.5|185194|185104|185176.1|185086.1|27
1737562490000|2025-01-22 16:14:50|185181.6|185091.6|185191.5|185101.5|185192.1|185102.1|185179.8|185089.8|20
1737562500000|2025-01-22 16:15:00|185191.7|185101.7|185183.9|185093.9|185194.1|185104.1|185183|185093|19
1737562510000|2025-01-22 16:15:10|185187.3|185097.3|185185.6|185095.6|185187.6|185097.6|185184.6|185094.6|19
1737562520000|2025-01-22 16:15:20|185185.7|185095.7|185183.7|185093.7|185188|185098|185183.7|185093.7|17
1737562530000|2025-01-22 16:15:30|185183.9|185093.9|185185.7|185095.7|185188.8|185098.8|185183.9|185093.9|9
1737562540000|2025-01-22 16:15:40|185185.8|185095.8|185193.7|185103.7|185193.7|185103.7|185185.6|185095.6|12
1737562550000|2025-01-22 16:15:50|185192.6|185102.6|185186.2|185096.2|185192.6|185102.6|185186.2|185096.2|11
1737562560000|2025-01-22 16:16:00|185186.7|185096.7|185185.8|185095.8|185186.7|185096.7|185185.8|185095.8|7
1737562570000|2025-01-22 16:16:10|185187.9|185097.9|185193.5|185103.5|185193.7|185103.7|185187.9|185097.9|11
1737562580000|2025-01-22 16:16:20|185197.1|185107.1|185181.9|185091.9|185197.1|185107.1|185181.4|185091.4|23
1737562590000|2025-01-22 16:16:30|185183.1|185093.1|185183.9|185093.9|185183.9|185093.9|185182.8|185092.8|9
1737562600000|2025-01-22 16:16:40|185183.8|185093.8|185177.6|185087.6|185183.8|185093.8|185176.7|185086.7|9
1737562610000|2025-01-22 16:16:50|185175.9|185085.9|185174.7|185084.7|185175.9|185085.9|185174.7|185084.7|4
1737562620000|2025-01-22 16:17:00|185174.6|185084.6|185123.4|185033.4|185174.6|185084.6|185117.3|185027.3|12
1737562630000|2025-01-22 16:17:10|185130.5|185040.5|185132.8|185042.8|185140.1|185050.1|185124|185034|31
1737562640000|2025-01-22 16:17:20|185134.9|185044.9|185130|185040|185140.5|185050.5|185129.1|185039.1|33
1737562650000|2025-01-22 16:17:30|185128.8|185038.8|185125.1|185035.1|185139|185049|185125|185035|32
1737562660000|2025-01-22 16:17:40|185126.8|185036.8|185138.1|185048.1|185138.8|185048.8|185126.8|185036.8|20
1737562670000|2025-01-22 16:17:50|185138.3|185048.3|185143.2|185053.2|185148.4|185058.4|185124.7|185034.7|26
1737562680000|2025-01-22 16:18:00|185144.1|185054.1|185137.9|185047.9|185144.1|185054.1|185135.5|185045.5|26
1737562690000|2025-01-22 16:18:10|185136.5|185046.5|185137.4|185047.4|185139.8|185049.8|185132.7|185042.7|16
1737562700000|2025-01-22 16:18:20|185135.8|185045.8|185128.8|185038.8|185136.6|185046.6|185126|185036|16
1737562710000|2025-01-22 16:18:30|185128.5|185038.5|185130.2|185040.2|185134.2|185044.2|185127.4|185037.4|23
1737562720000|2025-01-22 16:18:40|185129.9|185039.9|185132.2|185042.2|185132.6|185042.6|185126|185036|25
1737562730000|2025-01-22 16:18:50|185131.7|185041.7|185131.3|185041.3|185135.2|185045.2|185129.8|185039.8|20
1737562740000|2025-01-22 16:19:00|185132.1|185042.1|185132.2|185042.2|185136.1|185046.1|185130.2|185040.2|16
1737562750000|2025-01-22 16:19:10|185131.7|185041.7|185131.4|185041.4|185133.5|185043.5|185129.2|185039.2|19
1737562760000|2025-01-22 16:19:20|185136.9|185046.9|185141.6|185051.6|185142.4|185052.4|185132.3|185042.3|20
1737562770000|2025-01-22 16:19:30|185141.1|185051.1|185137.6|185047.6|185143|185053|185137.6|185047.6|20
1737562780000|2025-01-22 16:19:40|185135.6|185045.6|185136.3|185046.3|185138.1|185048.1|185128.8|185038.8|16
1737562790000|2025-01-22 16:19:50|185139.5|185049.5|185136.6|185046.6|185140.8|185050.8|185131.7|185041.7|15
1737562800000|2025-01-22 16:20:00|185137.9|185047.9|185138.2|185048.2|185138.7|185048.7|185130.7|185040.7|14
1737562810000|2025-01-22 16:20:10|185138.1|185048.1|185140.8|185050.8|185146.1|185056.1|185137.7|185047.7|18
1737562820000|2025-01-22 16:20:20|185141.9|185051.9|185139.1|185049.1|185142.9|185052.9|185137.8|185047.8|18
1737562830000|2025-01-22 16:20:30|185136.7|185046.7|185138.4|185048.4|185140.8|185050.8|185133|185043|14
1737562840000|2025-01-22 16:20:40|185137.6|185047.6|185136.8|185046.8|185155.6|185065.6|185132.4|185042.4|30
1737562850000|2025-01-22 16:20:50|185124.2|185034.2|185136.7|185046.7|185137.8|185047.8|185124.2|185034.2|18
1737562860000|2025-01-22 16:21:00|185136.2|185046.2|185141.6|185051.6|185141.8|185051.8|185132.6|185042.6|16
1737562870000|2025-01-22 16:21:10|185139.3|185049.3|185143.1|185053.1|185155.7|185065.7|185136.7|185046.7|22
1737562880000|2025-01-22 16:21:20|185144|185054|185141.8|185051.8|185144.8|185054.8|185137.9|185047.9|25
1737562890000|2025-01-22 16:21:30|185142.2|185052.2|185135.9|185045.9|185145|185055|185132.5|185042.5|16
1737562900000|2025-01-22 16:21:40|185137.7|185047.7|185142.4|185052.4|185143.2|185053.2|185135.3|185045.3|12
1737562910000|2025-01-22 16:21:50|185140.8|185050.8|185123.6|185033.6|185140.8|185050.8|185120.7|185030.7|26
1737562920000|2025-01-22 16:22:00|185123|185033|185120.3|185030.3|185124.4|185034.4|185115.8|185025.8|25
1737562930000|2025-01-22 16:22:10|185120.5|185030.5|185104.9|185014.9|185125.7|185035.7|185101.6|185011.6|23
1737562940000|2025-01-22 16:22:20|185102.9|185012.9|185100.2|185010.2|185105|185015|185098.2|185008.2|27
1737562950000|2025-01-22 16:22:30|185100.5|185010.5|185100.2|185010.2|185102.7|185012.7|185100.2|185010.2|12
1737562960000|2025-01-22 16:22:40|185101.3|185011.3|185100.1|185010.1|185101.3|185011.3|185099|185009|8
1737562970000|2025-01-22 16:22:50|185100|185010|185101.8|185011.8|185101.8|185011.8|185098.7|185008.7|10
1737562980000|2025-01-22 16:23:00|185100.4|185010.4|185098.6|185008.6|185100.4|185010.4|185095.3|185005.3|17
1737562990000|2025-01-22 16:23:10|185099.3|185009.3|185099.6|185009.6|185101|185011|185095.9|185005.9|17
1737563000000|2025-01-22 16:23:20|185099.8|185009.8|185098.6|185008.6|185101.7|185011.7|185098.6|185008.6|11
1737563010000|2025-01-22 16:23:30|185099.6|185009.6|185099.9|185009.9|185101.4|185011.4|185096.5|185006.5|20
1737563020000|2025-01-22 16:23:40|185100.1|185010.1|185093.8|185003.8|185101.5|185011.5|185093.8|185003.8|14
1737563030000|2025-01-22 16:23:50|185095.4|185005.4|185097.5|185007.5|185098.1|185008.1|185094.6|185004.6|14
1737563040000|2025-01-22 16:24:00|185098.8|185008.8|185101.3|185011.3|185103.7|185013.7|185095.3|185005.3|17
1737563050000|2025-01-22 16:24:10|185103|185013|185104.5|185014.5|185109.3|185019.3|185103|185013|10
1737563060000|2025-01-22 16:24:20|185106.2|185016.2|185104.8|185014.8|185107.8|185017.8|185103.7|185013.7|9
1737563070000|2025-01-22 16:24:30|185105.7|185015.7|185105.2|185015.2|185108.7|185018.7|185103.9|185013.9|15
1737563080000|2025-01-22 16:24:40|185104.9|185014.9|185098.1|185008.1|185105.9|185015.9|185096.6|185006.6|22
1737563090000|2025-01-22 16:24:50|185098.2|185008.2|185092.7|185002.7|185102.9|185012.9|185091.5|185001.5|20
1737563100000|2025-01-22 16:25:00|185091.5|185001.5|185095.7|185005.7|185100|185010|185091.5|185001.5|20
1737563110000|2025-01-22 16:25:10|185094.4|185004.4|185094.6|185004.6|185095.8|185005.8|185094.4|185004.4|4
1737563120000|2025-01-22 16:25:20|185097.9|185007.9|185095.3|185005.3|185103.2|185013.2|185093.4|185003.4|20
1737563130000|2025-01-22 16:25:30|185094|185004|185099.2|185009.2|185102.4|185012.4|185092.3|185002.3|26
1737563140000|2025-01-22 16:25:40|185100.6|185010.6|185097.3|185007.3|185102.1|185012.1|185095.1|185005.1|18
1737563150000|2025-01-22 16:25:50|185096.2|185006.2|185091.7|185001.7|185096.9|185006.9|185091.7|185001.7|17
1737563160000|2025-01-22 16:26:00|185091.8|185001.8|185094.3|185004.3|185094.4|185004.4|185091.3|185001.3|18
1737563170000|2025-01-22 16:26:10|185093.2|185003.2|185093|185003|185095.5|185005.5|185091|185001|9
1737563180000|2025-01-22 16:26:20|185091.8|185001.8|185093.1|185003.1|185096.1|185006.1|185091.2|185001.2|15
1737563190000|2025-01-22 16:26:30|185094.5|185004.5|185094.3|185004.3|185095.1|185005.1|185092.6|185002.6|13
1737563200000|2025-01-22 16:26:40|185095.6|185005.6|185094.7|185004.7|185096.5|185006.5|185094.6|185004.6|7
1737563210000|2025-01-22 16:26:50|185096.3|185006.3|185096|185006|185097.1|185007.1|185094.9|185004.9|8
1737563220000|2025-01-22 16:27:00|185096.9|185006.9|185092.4|185002.4|185100.2|185010.2|185090.5|185000.5|12
1737563230000|2025-01-22 16:27:10|185091.2|185001.2|185091.5|185001.5|185092.6|185002.6|185091.2|185001.2|8
1737563240000|2025-01-22 16:27:20|185091.7|185001.7|185091.7|185001.7|185091.7|185001.7|185091.5|185001.5|3
1737563250000|2025-01-22 16:27:30|185091.6|185001.6|185092.4|185002.4|185092.5|185002.5|185081|184991|20
1737563260000|2025-01-22 16:27:40|185091.3|185001.3|185087.8|184997.8|185091.3|185001.3|185087.6|184997.6|10
1737563270000|2025-01-22 16:27:50|185086.4|184996.4|185075.5|184985.5|185086.4|184996.4|185075.5|184985.5|13
1737563280000|2025-01-22 16:28:00|185070.5|184980.5|185036.1|184946.1|185070.5|184980.5|185020.3|184930.3|29
1737563290000|2025-01-22 16:28:10|185032.9|184942.9|185040.5|184950.5|185043.2|184953.2|185032.2|184942.2|17
1737563300000|2025-01-22 16:28:20|185042.1|184952.1|185067.4|184977.4|185067.4|184977.4|185042|184952|36
1737563310000|2025-01-22 16:28:30|185061.1|184971.1|185054.2|184964.2|185067|184977|185052.9|184962.9|22
1737563320000|2025-01-22 16:28:40|185054.1|184964.1|185060.8|184970.8|185066|184976|185051.7|184961.7|28
1737563330000|2025-01-22 16:28:50|185059.3|184969.3|185061.4|184971.4|185061.4|184971.4|185043.4|184953.4|26
1737563340000|2025-01-22 16:29:00|185056.3|184966.3|185063.6|184973.6|185065|184975|185053.2|184963.2|25
1737563350000|2025-01-22 16:29:10|185065.1|184975.1|185065.2|184975.2|185068.4|184978.4|185055.9|184965.9|15
1737563360000|2025-01-22 16:29:20|185066.6|184976.6|185072.3|184982.3|185073.9|184983.9|185066.6|184976.6|16
1737563370000|2025-01-22 16:29:30|185072.4|184982.4|185072.5|184982.5|185076.2|184986.2|185070.6|184980.6|30
1737563380000|2025-01-22 16:29:40|185072.6|184982.6|185073.1|184983.1|185075.7|184985.7|185070.7|184980.7|13
1737563390000|2025-01-22 16:29:50|185071.8|184981.8|185074.2|184984.2|185075|184985|185071.8|184981.8|11
1737563400000|2025-01-22 16:30:00|185073.9|184983.9|185063.5|184973.5|185073.9|184983.9|185048.3|184958.3|24
1737563410000|2025-01-22 16:30:10|185062.6|184972.6|185070.2|184980.2|185071.9|184981.9|185059.1|184969.1|22
1737563420000|2025-01-22 16:30:20|185069.5|184979.5|185059.5|184969.5|185069.5|184979.5|185059.3|184969.3|14
1737563430000|2025-01-22 16:30:30|185059.1|184969.1|185063.1|184973.1|185063.1|184973.1|185058.4|184968.4|11
1737563440000|2025-01-22 16:30:40|185063.2|184973.2|185057.8|184967.8|185068.9|184978.9|185057.1|184967.1|15
1737563450000|2025-01-22 16:30:50|185056.3|184966.3|185058.4|184968.4|185059.8|184969.8|185056.3|184966.3|9
1737563460000|2025-01-22 16:31:00|185058.5|184968.5|185058.6|184968.6|185058.6|184968.6|185058.4|184968.4|4
1737563470000|2025-01-22 16:31:10|185061|184971|185063.6|184973.6|185063.9|184973.9|185061|184971|10
1737563480000|2025-01-22 16:31:20|185063.4|184973.4|185059.9|184969.9|185063.4|184973.4|185059.7|184969.7|12
1737563490000|2025-01-22 16:31:30|185060|184970|185064.9|184974.9|185066|184976|185058.5|184968.5|20
1737563500000|2025-01-22 16:31:40|185063.2|184973.2|185047.1|184957.1|185063.9|184973.9|185047.1|184957.1|24
1737563510000|2025-01-22 16:31:50|185052|184962|185059.6|184969.6|185060.8|184970.8|185052|184962|12
1737563520000|2025-01-22 16:32:00|185059|184969|185056.2|184966.2|185059|184969|185050.1|184960.1|15
1737563530000|2025-01-22 16:32:10|185057.7|184967.7|185059.3|184969.3|185059.5|184969.5|185051.4|184961.4|17
1737563540000|2025-01-22 16:32:20|185059.4|184969.4|185044.4|184954.4|185061.5|184971.5|185034.2|184944.2|21
1737563550000|2025-01-22 16:32:30|185044.7|184954.7|185036.6|184946.6|185044.7|184954.7|185034.7|184944.7|20
1737563560000|2025-01-22 16:32:40|185036.3|184946.3|185051.6|184961.6|185056.8|184966.8|185036.2|184946.2|28
1737563570000|2025-01-22 16:32:50|185051.4|184961.4|185047.5|184957.5|185054.6|184964.6|185038.1|184948.1|21
1737563580000|2025-01-22 16:33:00|185046.2|184956.2|185046.5|184956.5|185052.9|184962.9|185042|184952|26
1737563590000|2025-01-22 16:33:10|185042|184952|185051.2|184961.2|185052.6|184962.6|185040.3|184950.3|31
1737563600000|2025-01-22 16:33:20|185052.1|184962.1|185052.6|184962.6|185056.1|184966.1|185047.6|184957.6|24
1737563610000|2025-01-22 16:33:30|185052.9|184962.9|185051.5|184961.5|185054.1|184964.1|185048.8|184958.8|16
1737563620000|2025-01-22 16:33:40|185052.6|184962.6|185054.7|184964.7|185058.2|184968.2|185051.6|184961.6|19
1737563630000|2025-01-22 16:33:50|185054.8|184964.8|185055.8|184965.8|185056.5|184966.5|185053.7|184963.7|15
1737563640000|2025-01-22 16:34:00|185055.4|184965.4|185055.8|184965.8|185058.2|184968.2|185054.8|184964.8|9
1737563650000|2025-01-22 16:34:10|185055.4|184965.4|185055.5|184965.5|185057.1|184967.1|185049.6|184959.6|14
1737563660000|2025-01-22 16:34:20|185056.8|184966.8|185055.5|184965.5|185060.7|184970.7|185050.9|184960.9|16
1737563670000|2025-01-22 16:34:30|185056.6|184966.6|185051.6|184961.6|185065.5|184975.5|185050.5|184960.5|16
1737563680000|2025-01-22 16:34:40|185036.9|184946.9|185032.2|184942.2|185046.7|184956.7|185029.1|184939.1|25
1737563690000|2025-01-22 16:34:50|185033.2|184943.2|185039.6|184949.6|185044.9|184954.9|185029|184939|17
1737563700000|2025-01-22 16:35:00|185034.7|184944.7|185033.8|184943.8|185052.8|184962.8|185031.1|184941.1|24
1737563710000|2025-01-22 16:35:10|185033.9|184943.9|185036.3|184946.3|185056.8|184966.8|185033.5|184943.5|17
1737563720000|2025-01-22 16:35:20|185038.8|184948.8|185047.1|184957.1|185055.1|184965.1|185033.5|184943.5|19
1737563730000|2025-01-22 16:35:30|185042.3|184952.3|185055.8|184965.8|185062.9|184972.9|185042.3|184952.3|23
1737563740000|2025-01-22 16:35:40|185044.4|184954.4|185057.6|184967.6|185067.5|184977.5|185044.4|184954.4|14
1737563750000|2025-01-22 16:35:50|185057.4|184967.4|185046.6|184956.6|185057.4|184967.4|185046.6|184956.6|6
1737563760000|2025-01-22 16:36:00|185054.6|184964.6|185038.3|184948.3|185054.6|184964.6|185026.3|184936.3|21
1737563770000|2025-01-22 16:36:10|185043.5|184953.5|185007.7|184917.7|185043.5|184953.5|185002.7|184912.7|19
1737563780000|2025-01-22 16:36:20|185008.9|184918.9|184982.1|184892.1|185013.1|184923.1|184980.3|184890.3|22
1737563790000|2025-01-22 16:36:30|184982|184892|184993.5|184903.5|184993.6|184903.6|184979.6|184889.6|16
1737563800000|2025-01-22 16:36:40|184993.4|184903.4|184990|184900|184993.4|184903.4|184988.5|184898.5|11
1737563810000|2025-01-22 16:36:50|184987.9|184897.9|184988.8|184898.8|184988.8|184898.8|184987.1|184897.1|8
1737563820000|2025-01-22 16:37:00|184988.9|184898.9|184992.1|184902.1|184992.1|184902.1|184986.1|184896.1|9
1737563830000|2025-01-22 16:37:10|184998.9|184908.9|184995.9|184905.9|184998.9|184908.9|184995.5|184905.5|8
1737563840000|2025-01-22 16:37:20|184992.1|184902.1|184997.9|184907.9|184997.9|184907.9|184992.1|184902.1|11
1737563850000|2025-01-22 16:37:30|184995.4|184905.4|184997.6|184907.6|184998.8|184908.8|184995.4|184905.4|6
1737563860000|2025-01-22 16:37:40|184997.9|184907.9|184999.9|184909.9|184999.9|184909.9|184997.9|184907.9|3
1737563870000|2025-01-22 16:37:50|184995.2|184905.2|184998.3|184908.3|184998.3|184908.3|184994.5|184904.5|5
1737563880000|2025-01-22 16:38:00|184998.2|184908.2|184998.5|184908.5|184999.3|184909.3|184994.3|184904.3|12
1737563890000|2025-01-22 16:38:10|184998.4|184908.4|184916.7|184826.7|184998.4|184908.4|184916.4|184826.4|16
1737563900000|2025-01-22 16:38:20|184918.4|184828.4|184905.4|184815.4|184920|184830|184905.3|184815.3|33
1737563910000|2025-01-22 16:38:30|184904.6|184814.6|184911.6|184821.6|184915.3|184825.3|184904.6|184814.6|15
1737563920000|2025-01-22 16:38:40|184913|184823|184909.9|184819.9|184914.1|184824.1|184904.6|184814.6|31
1737563930000|2025-01-22 16:38:50|184907.7|184817.7|184909|184819|184912.6|184822.6|184905.8|184815.8|20
1737563940000|2025-01-22 16:39:00|184908.2|184818.2|184911.7|184821.7|184916.5|184826.5|184908.2|184818.2|23
1737563950000|2025-01-22 16:39:10|184912.4|184822.4|184912.7|184822.7|184917.9|184827.9|184909|184819|23
1737563960000|2025-01-22 16:39:20|184910.3|184820.3|184910.6|184820.6|184913.8|184823.8|184907.4|184817.4|21
1737563970000|2025-01-22 16:39:30|184911.1|184821.1|184912.5|184822.5|184912.5|184822.5|184905.5|184815.5|19
1737563980000|2025-01-22 16:39:40|184912.6|184822.6|184915.5|184825.5|184918.4|184828.4|184910|184820|14
1737563990000|2025-01-22 16:39:50|184916.9|184826.9|184914.5|184824.5|184920.1|184830.1|184912.4|184822.4|21
1737564000000|2025-01-22 16:40:00|184915|184825|184909.3|184819.3|184916.5|184826.5|184906.3|184816.3|23
1737564010000|2025-01-22 16:40:10|184906.5|184816.5|184913.4|184823.4|184913.5|184823.5|184906.5|184816.5|15
1737564020000|2025-01-22 16:40:20|184921.1|184831.1|184910.5|184820.5|184926.7|184836.7|184904.2|184814.2|21
1737564030000|2025-01-22 16:40:30|184909.4|184819.4|184915.7|184825.7|184925.9|184835.9|184907.4|184817.4|30
1737564040000|2025-01-22 16:40:40|184916.8|184826.8|184914.1|184824.1|184916.8|184826.8|184906.5|184816.5|22
1737564050000|2025-01-22 16:40:50|184914.2|184824.2|184915.3|184825.3|184921.8|184831.8|184914.1|184824.1|21
1737564060000|2025-01-22 16:41:00|184917|184827|184918.2|184828.2|184919.9|184829.9|184914.8|184824.8|18
1737564070000|2025-01-22 16:41:10|184917.1|184827.1|184919.4|184829.4|184922.6|184832.6|184917.1|184827.1|23
1737564080000|2025-01-22 16:41:20|184920.1|184830.1|184921.3|184831.3|184924.5|184834.5|184917.9|184827.9|20
1737564090000|2025-01-22 16:41:30|184920.4|184830.4|184917.9|184827.9|184920.4|184830.4|184914.8|184824.8|20
1737564100000|2025-01-22 16:41:40|184918.1|184828.1|184915.8|184825.8|184921.1|184831.1|184911.7|184821.7|24
1737564110000|2025-01-22 16:41:50|184915.6|184825.6|184919|184829|184922.8|184832.8|184913.5|184823.5|27
1737564120000|2025-01-22 16:42:00|184915.2|184825.2|184910|184820|184918.3|184828.3|184910|184820|22
1737564130000|2025-01-22 16:42:10|184911.5|184821.5|184916|184826|184919.7|184829.7|184911.5|184821.5|19
1737564140000|2025-01-22 16:42:20|184914.7|184824.7|184918.6|184828.6|184919|184829|184913|184823|15
1737564150000|2025-01-22 16:42:30|184916.1|184826.1|184913.6|184823.6|184918.8|184828.8|184912|184822|28
1737564160000|2025-01-22 16:42:40|184913.7|184823.7|184912.3|184822.3|184915.8|184825.8|184910|184820|20
1737564170000|2025-01-22 16:42:50|184911.5|184821.5|184913.9|184823.9|184914.7|184824.7|184911.1|184821.1|11
1737564180000|2025-01-22 16:43:00|184915|184825|184915.6|184825.6|184919.1|184829.1|184909.2|184819.2|15
1737564190000|2025-01-22 16:43:10|184913.9|184823.9|184917.1|184827.1|184917.1|184827.1|184912.7|184822.7|17
1737564200000|2025-01-22 16:43:20|184915.5|184825.5|184916.7|184826.7|184917.7|184827.7|184909.4|184819.4|20
1737564210000|2025-01-22 16:43:30|184914.5|184824.5|184912.5|184822.5|184918.3|184828.3|184908.5|184818.5|27
1737564220000|2025-01-22 16:43:40|184914.8|184824.8|184915.1|184825.1|184920.5|184830.5|184914.8|184824.8|11
1737564230000|2025-01-22 16:43:50|184914.6|184824.6|184910|184820|184918.7|184828.7|184905.6|184815.6|21
1737564240000|2025-01-22 16:44:00|184908.8|184818.8|184912.4|184822.4|184912.4|184822.4|184901.7|184811.7|27
1737564250000|2025-01-22 16:44:10|184907.6|184817.6|184911.5|184821.5|184913.1|184823.1|184907.6|184817.6|14
1737564260000|2025-01-22 16:44:20|184910|184820|184913.9|184823.9|184914|184824|184910|184820|6
1737564270000|2025-01-22 16:44:30|184914.2|184824.2|184916|184826|184919.8|184829.8|184913|184823|17
1737564280000|2025-01-22 16:44:40|184914.6|184824.6|184918.5|184828.5|184918.5|184828.5|184910.9|184820.9|13
1737564290000|2025-01-22 16:44:50|184915.7|184825.7|184914.4|184824.4|184915.9|184825.9|184913.9|184823.9|8
1737564300000|2025-01-22 16:45:00|184914.2|184824.2|184913.5|184823.5|184920.4|184830.4|184912|184822|20
1737564310000|2025-01-22 16:45:10|184914.1|184824.1|184872.7|184782.7|184914.1|184824.1|184869.5|184779.5|25
1737564320000|2025-01-22 16:45:20|184879.3|184789.3|184881.5|184791.5|184882.7|184792.7|184872.8|184782.8|9
1737564330000|2025-01-22 16:45:30|184881.7|184791.7|184872.9|184782.9|184881.9|184791.9|184868.6|184778.6|10
1737564340000|2025-01-22 16:45:40|184877.8|184787.8|184891.6|184801.6|184902.5|184812.5|184877.8|184787.8|12
1737564350000|2025-01-22 16:45:50|184892.8|184802.8|184889.4|184799.4|184897.7|184807.7|184884.5|184794.5|17
1737564360000|2025-01-22 16:46:00|184889.8|184799.8|184885.2|184795.2|184891.4|184801.4|184882.1|184792.1|11
1737564370000|2025-01-22 16:46:10|184886.8|184796.8|184880.7|184790.7|184888|184798|184877|184787|18
1737564380000|2025-01-22 16:46:20|184877.7|184787.7|184880.5|184790.5|184883.6|184793.6|184875.5|184785.5|11
1737564390000|2025-01-22 16:46:30|184877.2|184787.2|184876.9|184786.9|184882.2|184792.2|184875.6|184785.6|10
1737564400000|2025-01-22 16:46:40|184878.8|184788.8|184879.1|184789.1|184879.1|184789.1|184877.7|184787.7|6
1737564410000|2025-01-22 16:46:50|184881.8|184791.8|184871.5|184781.5|184882.9|184792.9|184847|184757|25
1737564420000|2025-01-22 16:47:00|184866.5|184776.5|184872.3|184782.3|184884|184794|184862.8|184772.8|35
1737564430000|2025-01-22 16:47:10|184872.4|184782.4|184876.1|184786.1|184878.1|184788.1|184860.7|184770.7|30
1737564440000|2025-01-22 16:47:20|184877.8|184787.8|184896.8|184806.8|184896.8|184806.8|184871.7|184781.7|20
1737564450000|2025-01-22 16:47:30|184889.6|184799.6|184888.3|184798.3|184895|184805|184884.5|184794.5|24
1737564460000|2025-01-22 16:47:40|184887|184797|184886.4|184796.4|184887.3|184797.3|184883.5|184793.5|9
1737564470000|2025-01-22 16:47:50|184889.8|184799.8|184889.8|184799.8|184891.7|184801.7|184884.4|184794.4|12
1737564480000|2025-01-22 16:48:00|184882.4|184792.4|184918.6|184828.6|184929.5|184839.5|184879.6|184789.6|20
1737564490000|2025-01-22 16:48:10|184919.9|184829.9|184915|184825|184920.4|184830.4|184906.9|184816.9|24
1737564500000|2025-01-22 16:48:20|184908.8|184818.8|184903.8|184813.8|184916.6|184826.6|184903.8|184813.8|17
1737564510000|2025-01-22 16:48:30|184905.6|184815.6|184905.4|184815.4|184909.6|184819.6|184903.8|184813.8|15
1737564520000|2025-01-22 16:48:40|184904.8|184814.8|184899.6|184809.6|184904.8|184814.8|184898|184808|17
1737564530000|2025-01-22 16:48:50|184901.6|184811.6|184907.2|184817.2|184907.2|184817.2|184900.1|184810.1|12
1737564540000|2025-01-22 16:49:00|184913|184823|184910.5|184820.5|184913|184823|184906.1|184816.1|14
1737564550000|2025-01-22 16:49:10|184909|184819|184908.9|184818.9|184911.7|184821.7|184906.8|184816.8|14
1737564560000|2025-01-22 16:49:20|184908.7|184818.7|184910.4|184820.4|184913.1|184823.1|184908.7|184818.7|7
1737564570000|2025-01-22 16:49:30|184910.8|184820.8|184912.1|184822.1|184913.6|184823.6|184910.8|184820.8|5
1737564580000|2025-01-22 16:49:40|184914.7|184824.7|184913.8|184823.8|184915.1|184825.1|184911|184821|10
1737564590000|2025-01-22 16:49:50|184914.1|184824.1|184912|184822|184914.1|184824.1|184909.9|184819.9|9
1737564600000|2025-01-22 16:50:00|184910.6|184820.6|184906.8|184816.8|184912.7|184822.7|184904.3|184814.3|14
1737564610000|2025-01-22 16:50:10|184906.9|184816.9|184902.3|184812.3|184908.4|184818.4|184902.3|184812.3|14
1737564620000|2025-01-22 16:50:20|184894.4|184804.4|184883|184793|184904.6|184814.6|184868.1|184778.1|18
1737564630000|2025-01-22 16:50:30|184888.9|184798.9|184879.8|184789.8|184888.9|184798.9|184873|184783|31
1737564640000|2025-01-22 16:50:40|184851.1|184761.1|184847.8|184757.8|184857.6|184767.6|184846.3|184756.3|24
1737564650000|2025-01-22 16:50:50|184847.9|184757.9|184842.4|184752.4|184849.1|184759.1|184836.2|184746.2|21
1737564660000|2025-01-22 16:51:00|184841.3|184751.3|184843.9|184753.9|184846.1|184756.1|184841.1|184751.1|23
1737564670000|2025-01-22 16:51:10|184846.3|184756.3|184849.6|184759.6|184852.3|184762.3|184845|184755|27
1737564680000|2025-01-22 16:51:20|184852.4|184762.4|184842.9|184752.9|184852.4|184762.4|184825|184735|19
1737564690000|2025-01-22 16:51:30|184843.5|184753.5|184841.1|184751.1|184843.8|184753.8|184840.1|184750.1|20
1737564700000|2025-01-22 16:51:40|184842.8|184752.8|184844.4|184754.4|184844.4|184754.4|184842.2|184752.2|15
1737564710000|2025-01-22 16:51:50|184843.7|184753.7|184851.8|184761.8|184851.8|184761.8|184842.9|184752.9|17
1737564720000|2025-01-22 16:52:00|184849.2|184759.2|184846.9|184756.9|184854.1|184764.1|184845.6|184755.6|16
1737564730000|2025-01-22 16:52:10|184846.8|184756.8|184850.3|184760.3|184853.9|184763.9|184846|184756|15
1737564740000|2025-01-22 16:52:20|184846.8|184756.8|184841.9|184751.9|184848.6|184758.6|184840.1|184750.1|24
1737564750000|2025-01-22 16:52:30|184844.6|184754.6|184845.3|184755.3|184847.8|184757.8|184844.5|184754.5|14
1737564760000|2025-01-22 16:52:40|184846.8|184756.8|184781.8|184691.8|184847.1|184757.1|184769.6|184679.6|22
1737564770000|2025-01-22 16:52:50|184780.3|184690.3|184758.3|184668.3|184781.6|184691.6|184743.4|184653.4|29
1737564780000|2025-01-22 16:53:00|184759.6|184669.6|184756.4|184666.4|184763.1|184673.1|184749|184659|26
1737564790000|2025-01-22 16:53:10|184758.3|184668.3|184762.2|184672.2|184763.2|184673.2|184757|184667|18
1737564800000|2025-01-22 16:53:20|184762.4|184672.4|184764.1|184674.1|184764.2|184674.2|184762.4|184672.4|7
1737564810000|2025-01-22 16:53:30|184763.9|184673.9|184761.4|184671.4|184763.9|184673.9|184759.8|184669.8|12
1737564820000|2025-01-22 16:53:40|184761.5|184671.5|184768.4|184678.4|184773.6|184683.6|184736.6|184646.6|21
1737564830000|2025-01-22 16:53:50|184770.3|184680.3|184773|184683|184773.8|184683.8|184768.5|184678.5|30
1737564840000|2025-01-22 16:54:00|184772.7|184682.7|184782.1|184692.1|184785.5|184695.5|184771.1|184681.1|28
1737564850000|2025-01-22 16:54:10|184783.6|184693.6|184781|184691|184808.3|184694.5|184774.2|184670.5|34
1737564860000|2025-01-22 16:54:20|184783.3|184693.3|184778.3|184688.3|184804.2|184695.5|184771.7|184666|33
1737564870000|2025-01-22 16:54:30|184775.6|184685.6|184777.9|184687.9|184781.6|184691.6|184775.6|184685.6|19
1737564880000|2025-01-22 16:54:40|184778.1|184688.1|184778|184688|184780.1|184690.1|184778|184688|12
1737564890000|2025-01-22 16:54:50|184782.7|184692.7|184811.2|184721.2|184816.7|184726.7|184782.3|184692.3|18
1737564900000|2025-01-22 16:55:00|184812.8|184722.8|184835.2|184745.2|184835.2|184745.2|184810.7|184720.7|27
1737564910000|2025-01-22 16:55:10|184834|184744|184836.9|184746.9|184837.9|184747.9|184830.2|184740.2|15
1737564920000|2025-01-22 16:55:20|184838.1|184748.1|184839.4|184749.4|184839.8|184749.8|184838.1|184748.1|10
1737564930000|2025-01-22 16:55:30|184869.5|184779.5|184891|184801|184893.3|184803.3|184869.5|184779.5|13
1737564940000|2025-01-22 16:55:40|184891.1|184801.1|184902.4|184812.4|184907.8|184817.8|184891.1|184801.1|13
1737564950000|2025-01-22 16:55:50|184901.9|184811.9|184891.3|184801.3|184902.3|184812.3|184891.3|184801.3|13
1737564960000|2025-01-22 16:56:00|184881.8|184791.8|184882.3|184792.3|184884.6|184794.6|184878.4|184788.4|16
1737564970000|2025-01-22 16:56:10|184882.5|184792.5|184882|184792|184884.4|184794.4|184882|184792|10
1737564980000|2025-01-22 16:56:20|184878.4|184788.4|184885.9|184795.9|184887.2|184797.2|184878|184788|14
1737564990000|2025-01-22 16:56:30|184886.3|184796.3|184890.2|184800.2|184891.1|184801.1|184882.8|184792.8|17
1737565000000|2025-01-22 16:56:40|184891.7|184801.7|184896.9|184806.9|184896.9|184806.9|184891.7|184801.7|12
1737565010000|2025-01-22 16:56:50|184896.2|184806.2|184915.5|184825.5|184915.5|184825.5|184893.6|184803.6|11
1737565020000|2025-01-22 16:57:00|184915.9|184825.9|184916|184826|184916|184826|184911.2|184821.2|18
1737565030000|2025-01-22 16:57:10|184916.3|184826.3|184913.7|184823.7|184918.8|184828.8|184913.5|184823.5|18
1737565040000|2025-01-22 16:57:20|184913.9|184823.9|184908.5|184818.5|184914.7|184824.7|184904.2|184814.2|22
1737565050000|2025-01-22 16:57:30|184909|184819|184911.1|184821.1|184912.5|184822.5|184908.7|184818.7|9
1737565060000|2025-01-22 16:57:40|184910.9|184820.9|184913.4|184823.4|184915.1|184825.1|184910.2|184820.2|10
1737565070000|2025-01-22 16:57:50|184914|184824|184911.6|184821.6|184914.4|184824.4|184911.6|184821.6|13
1737565080000|2025-01-22 16:58:00|184912|184822|184901.2|184811.2|184912|184822|184900.9|184810.9|17
1737565090000|2025-01-22 16:58:10|184901.1|184811.1|184892.9|184802.9|184901.1|184811.1|184890.1|184800.1|15
1737565100000|2025-01-22 16:58:20|184893.1|184803.1|184885.1|184795.1|184893.4|184803.4|184885.1|184795.1|14
1737565110000|2025-01-22 16:58:30|184884.7|184794.7|184885.7|184795.7|184885.7|184795.7|184881.7|184791.7|9
1737565120000|2025-01-22 16:58:40|184885.9|184795.9|184891.3|184801.3|184892.6|184802.6|184885.9|184795.9|15
1737565130000|2025-01-22 16:58:50|184890.4|184800.4|184893.9|184803.9|184894.5|184804.5|184890.4|184800.4|12
1737565140000|2025-01-22 16:59:00|184892.9|184802.9|184893.5|184803.5|184893.5|184803.5|184892.5|184802.5|10
1737565150000|2025-01-22 16:59:10|184893.6|184803.6|184883.6|184793.6|184893.6|184803.6|184882.8|184792.8|14
1737565160000|2025-01-22 16:59:20|184885|184795|184889.3|184799.3|184890.2|184800.2|184885|184795|10
1737565170000|2025-01-22 16:59:30|184889.6|184799.6|184897.3|184807.3|184897.7|184807.7|184889.6|184799.6|9
1737565180000|2025-01-22 16:59:40|184907|184817|184956.9|184866.9|184965.7|184875.7|184907|184817|23
1737565190000|2025-01-22 16:59:50|184956.7|184866.7|184941.9|184851.9|184956.8|184866.8|184941.9|184851.9|22
1737565200000|2025-01-22 17:00:00|184941.8|184851.8|184951|184861|184957.1|184867.1|184941.8|184851.8|26
1737565210000|2025-01-22 17:00:10|184950.9|184860.9|184957.7|184867.7|184963.2|184873.2|184949.4|184859.4|21
1737565220000|2025-01-22 17:00:20|184957.5|184867.5|184951.8|184861.8|184963.1|184873.1|184948|184858|25
1737565230000|2025-01-22 17:00:30|184958.3|184868.3|184951.2|184861.2|184958.3|184868.3|184951.2|184861.2|13
1737565240000|2025-01-22 17:00:40|184951.3|184861.3|184954.3|184864.3|184954.7|184864.7|184949.2|184859.2|10
1737565250000|2025-01-22 17:00:50|184956.9|184866.9|184944.9|184854.9|184956.9|184866.9|184944.7|184854.7|17
1737565260000|2025-01-22 17:01:00|184945.5|184855.5|184953.1|184863.1|184957.3|184867.3|184936.3|184846.3|20
1737565270000|2025-01-22 17:01:10|184950.6|184860.6|184953.8|184863.8|184958.3|184868.3|184940.4|184850.4|21
1737565280000|2025-01-22 17:01:20|184955.1|184865.1|184947.2|184857.2|184955.1|184865.1|184944.6|184854.6|16
1737565290000|2025-01-22 17:01:30|184951.1|184861.1|184951.2|184861.2|184959|184869|184947.8|184857.8|25
1737565300000|2025-01-22 17:01:40|184953.3|184863.3|184950.7|184860.7|184954.3|184864.3|184949.5|184859.5|14
1737565310000|2025-01-22 17:01:50|184950.9|184860.9|184953.5|184863.5|184958.2|184868.2|184950.7|184860.7|12
1737565320000|2025-01-22 17:02:00|184951.8|184861.8|184955.3|184865.3|184957.9|184867.9|184951.8|184861.8|8
1737565330000|2025-01-22 17:02:10|184957.3|184867.3|184955.3|184865.3|184958.3|184868.3|184953.7|184863.7|9
1737565340000|2025-01-22 17:02:20|184954.2|184864.2|184944.8|184854.8|184954.2|184864.2|184943.6|184853.6|7
1737565350000|2025-01-22 17:02:30|184946.7|184856.7|184954.7|184864.7|184954.7|184864.7|184941.2|184851.2|10
1737565360000|2025-01-22 17:02:40|184953.8|184863.8|184951.9|184861.9|184961.7|184871.7|184950.9|184860.9|12
1737565370000|2025-01-22 17:02:50|184952.7|184862.7|184949.1|184859.1|184952.9|184862.9|184948.5|184858.5|6
1737565380000|2025-01-22 17:03:00|184949|184859|184963.6|184873.6|184963.6|184873.6|184943.5|184853.5|15
1737565390000|2025-01-22 17:03:10|184966.1|184876.1|184953.4|184863.4|184969.4|184879.4|184948.4|184858.4|26
1737565400000|2025-01-22 17:03:20|184953.6|184863.6|184960.7|184870.7|184962.8|184872.8|184953|184863|12
1737565410000|2025-01-22 17:03:30|184960.4|184870.4|184957|184867|184962.6|184872.6|184957|184867|6
1737565420000|2025-01-22 17:03:40|184957.2|184867.2|184958|184868|184963.6|184873.6|184955.3|184865.3|11
1737565430000|2025-01-22 17:03:50|184956.3|184866.3|184957.5|184867.5|184957.7|184867.7|184955.4|184865.4|8
1737565440000|2025-01-22 17:04:00|184957.6|184867.6|184961.9|184871.9|184966.9|184876.9|184957.6|184867.6|9
1737565450000|2025-01-22 17:04:10|184959.3|184869.3|184954.1|184864.1|184959.3|184869.3|184953.9|184863.9|4
1737565460000|2025-01-22 17:04:20|184952.6|184862.6|184954.1|184864.1|184955.7|184865.7|184934.4|184844.4|17
1737565470000|2025-01-22 17:04:30|184954.5|184864.5|184950.7|184860.7|184954.5|184864.5|184949.3|184859.3|15
1737565480000|2025-01-22 17:04:40|184950.6|184860.6|184947.7|184857.7|184951|184861|184947.7|184857.7|12
1737565490000|2025-01-22 17:04:50|184945.2|184855.2|184957.6|184867.6|184957.6|184867.6|184944.7|184854.7|8
1737565500000|2025-01-22 17:05:00|184957.3|184867.3|184965.8|184875.8|184966.5|184876.5|184955.3|184865.3|14
1737565510000|2025-01-22 17:05:10|184962.3|184872.3|184965.9|184875.9|184966|184876|184962.3|184872.3|8
1737565520000|2025-01-22 17:05:20|184970.3|184880.3|184974.9|184884.9|184979.5|184889.5|184970.3|184880.3|13
1737565530000|2025-01-22 17:05:30|184975.1|184885.1|184968.8|184878.8|184975.7|184885.7|184968.8|184878.8|7
1737565540000|2025-01-22 17:05:40|184965|184875|184963.7|184873.7|184965.9|184875.9|184963.7|184873.7|9
1737565550000|2025-01-22 17:05:50|184963.5|184873.5|184958.5|184868.5|184963.8|184873.8|184958.5|184868.5|4
1737565560000|2025-01-22 17:06:00|184956.4|184866.4|184959.6|184869.6|184959.6|184869.6|184952|184862|17
1737565570000|2025-01-22 17:06:10|184959.8|184869.8|184963.1|184873.1|184963.1|184873.1|184958.3|184868.3|8
1737565580000|2025-01-22 17:06:20|184964.7|184874.7|184956.7|184866.7|184965.1|184875.1|184955.7|184865.7|12
1737565590000|2025-01-22 17:06:30|184958.4|184868.4|184952.8|184862.8|184958.4|184868.4|184952.4|184862.4|8
1737565600000|2025-01-22 17:06:40|184957.7|184867.7|184967.3|184877.3|184967.3|184877.3|184957.7|184867.7|15
1737565610000|2025-01-22 17:06:50|184966.5|184876.5|184960|184870|184967.3|184877.3|184960|184870|8
1737565620000|2025-01-22 17:07:00|184958.1|184868.1|184967|184877|184968|184878|184958.1|184868.1|17
1737565630000|2025-01-22 17:07:10|184968.8|184878.8|185010.5|184920.5|185043.2|184953.2|184968.8|184878.8|24
1737565640000|2025-01-22 17:07:20|185008.4|184918.4|185008.5|184918.5|185010.4|184920.4|185001.1|184911.1|16
1737565650000|2025-01-22 17:07:30|185007.9|184917.9|185005.5|184915.5|185009.9|184919.9|185001.9|184911.9|16
1737565660000|2025-01-22 17:07:40|185005.1|184915.1|185012.7|184922.7|185020.1|184930.1|184999.5|184909.5|28
1737565670000|2025-01-22 17:07:50|185012.9|184922.9|185015.1|184925.1|185022.9|184932.9|185008.1|184918.1|20
1737565680000|2025-01-22 17:08:00|185012.3|184922.3|185009.8|184919.8|185012.7|184922.7|185009.3|184919.3|10
1737565690000|2025-01-22 17:08:10|185008.8|184918.8|185008.6|184918.6|185010|184920|185005.8|184915.8|17
1737565700000|2025-01-22 17:08:20|185008.5|184918.5|185035.1|184945.1|185039.2|184949.2|185008.3|184918.3|7
1737565710000|2025-01-22 17:08:30|185035|184945|185031.6|184941.6|185035.2|184945.2|185030.3|184940.3|12
1737565720000|2025-01-22 17:08:40|185031.7|184941.7|185030.1|184940.1|185033.3|184943.3|185029.3|184939.3|15
1737565730000|2025-01-22 17:08:50|185030|184940|185029|184939|185031.5|184941.5|185026.7|184936.7|11
1737565740000|2025-01-22 17:09:00|185028.8|184938.8|185019.1|184929.1|185029.8|184939.8|185019.1|184929.1|12
1737565750000|2025-01-22 17:09:10|185016.6|184926.6|185024.3|184934.3|185028|184938|185016.6|184926.6|15
1737565760000|2025-01-22 17:09:20|185022.6|184932.6|185022.2|184932.2|185025.7|184935.7|185019|184929|17
1737565770000|2025-01-22 17:09:30|185025.2|184935.2|185022.1|184932.1|185025.5|184935.5|185022.1|184932.1|9
1737565780000|2025-01-22 17:09:40|185021.9|184931.9|185027.4|184937.4|185027.4|184937.4|185017|184927|17
1737565790000|2025-01-22 17:09:50|185027.2|184937.2|185018.8|184928.8|185029.2|184939.2|185017.1|184927.1|17
1737565800000|2025-01-22 17:10:00|185018.6|184928.6|185015.6|184925.6|185021.6|184931.6|185012.9|184922.9|13
1737565810000|2025-01-22 17:10:10|185013.3|184923.3|185016.9|184926.9|185018.5|184928.5|185013.3|184923.3|20
1737565820000|2025-01-22 17:10:20|185023.1|184933.1|185015.6|184925.6|185027.4|184937.4|185012.7|184922.7|18
1737565830000|2025-01-22 17:10:30|185017.9|184927.9|185006|184916|185017.9|184927.9|184993.3|184903.3|12
1737565840000|2025-01-22 17:10:40|185007.3|184917.3|185006.1|184916.1|185018.3|184928.3|185004.1|184914.1|17
1737565850000|2025-01-22 17:10:50|185008.7|184918.7|185010.2|184920.2|185010.2|184920.2|185002.7|184912.7|14
1737565860000|2025-01-22 17:11:00|185008.4|184918.4|185014.8|184924.8|185023.4|184933.4|185008.4|184918.4|20
1737565870000|2025-01-22 17:11:10|185015.1|184925.1|185021.7|184931.7|185023.2|184933.2|185015.1|184925.1|18
1737565880000|2025-01-22 17:11:20|185020.2|184930.2|185020.8|184930.8|185026.9|184936.9|185011.3|184921.3|21
1737565890000|2025-01-22 17:11:30|185021.3|184931.3|185031.5|184941.5|185032.5|184942.5|185018.1|184928.1|13
1737565900000|2025-01-22 17:11:40|185026.8|184936.8|185029.2|184939.2|185036|184946|185024.9|184934.9|20
1737565910000|2025-01-22 17:11:50|185029.4|184939.4|185029.8|184939.8|185034|184944|185025.2|184935.2|19
1737565920000|2025-01-22 17:12:00|185031.5|184941.5|185030.9|184940.9|185033.6|184943.6|185024.5|184934.5|15
1737565930000|2025-01-22 17:12:10|185031.4|184941.4|185041.4|184951.4|185057.4|184967.4|185031.4|184941.4|16
1737565940000|2025-01-22 17:12:20|185039.7|184949.7|185052|184962|185054.5|184964.5|185037.7|184947.7|9
1737565950000|2025-01-22 17:12:30|185053.7|184963.7|185054.8|184964.8|185057.9|184967.9|185053.5|184963.5|11
1737565960000|2025-01-22 17:12:40|185054.2|184964.2|185058.7|184968.7|185059.6|184969.6|185054.2|184964.2|9
1737565970000|2025-01-22 17:12:50|185058.6|184968.6|185069.8|184979.8|185073.4|184983.4|185058.3|184968.3|13
1737565980000|2025-01-22 17:13:00|185073.1|184983.1|185052.3|184962.3|185073.1|184983.1|185049.8|184959.8|20
1737565990000|2025-01-22 17:13:10|185052.1|184962.1|185054.3|184964.3|185056.8|184966.8|185049.9|184959.9|11
1737566000000|2025-01-22 17:13:20|185051.3|184961.3|185054.2|184964.2|185054.3|184964.3|185048.8|184958.8|12
1737566010000|2025-01-22 17:13:30|185054.1|184964.1|185056.8|184966.8|185065.2|184975.2|185054.1|184964.1|15
1737566020000|2025-01-22 17:13:40|185059.4|184969.4|185059.3|184969.3|185061.6|184971.6|185057.3|184967.3|9
1737566030000|2025-01-22 17:13:50|185059.1|184969.1|185061.1|184971.1|185065.2|184975.2|185057.5|184967.5|10
1737566040000|2025-01-22 17:14:00|185060.6|184970.6|185058.1|184968.1|185060.7|184970.7|185054.1|184964.1|23
1737566050000|2025-01-22 17:14:10|185058|184968|185055.3|184965.3|185058|184968|185053.6|184963.6|15
1737566060000|2025-01-22 17:14:20|185057.9|184967.9|185049.5|184959.5|185060.5|184970.5|185046.6|184956.6|16
1737566070000|2025-01-22 17:14:30|185049.6|184959.6|185049.7|184959.7|185050.1|184960.1|185049.6|184959.6|5
1737566080000|2025-01-22 17:14:40|185049.9|184959.9|185058.3|184968.3|185061.5|184971.5|185049.9|184959.9|12
1737566090000|2025-01-22 17:14:50|185055.7|184965.7|185058.6|184968.6|185061.5|184971.5|185055.7|184965.7|15
1737566100000|2025-01-22 17:15:00|185058.9|184968.9|185056.1|184966.1|185058.9|184968.9|185053.4|184963.4|6
1737566110000|2025-01-22 17:15:10|185053.9|184963.9|185058.4|184968.4|185058.5|184968.5|185053.9|184963.9|7
1737566120000|2025-01-22 17:15:20|185058.7|184968.7|185078.4|184988.4|185079.3|184989.3|185058.4|184968.4|20
1737566130000|2025-01-22 17:15:30|185075.5|184985.5|185081.9|184991.9|185082.9|184992.9|185071.4|184981.4|15
1737566140000|2025-01-22 17:15:40|185083.9|184993.9|185076|184986|185083.9|184993.9|185075.3|184985.3|7
1737566150000|2025-01-22 17:15:50|185075.8|184985.8|185076.8|184986.8|185079.1|184989.1|185075.5|184985.5|10
1737566160000|2025-01-22 17:16:00|185076.5|184986.5|185080.7|184990.7|185080.7|184990.7|185076.4|184986.4|9
1737566170000|2025-01-22 17:16:10|185078.5|184988.5|185077.8|184987.8|185083.2|184993.2|185075.2|184985.2|13
1737566180000|2025-01-22 17:16:20|185080.6|184990.6|185073.4|184983.4|185080.6|184990.6|185061.4|184971.4|20
1737566190000|2025-01-22 17:16:30|185071.8|184981.8|185070.9|184980.9|185082.3|184992.3|185065.4|184975.4|17
1737566200000|2025-01-22 17:16:40|185071|184981|185077.2|184987.2|185077.4|184987.4|185071|184981|8
1737566210000|2025-01-22 17:16:50|185069.2|184979.2|185068.8|184978.8|185079.6|184989.6|185066.9|184976.9|21
1737566220000|2025-01-22 17:17:00|185076.3|184986.3|185066.6|184976.6|185076.3|184986.3|185065|184975|16
1737566230000|2025-01-22 17:17:10|185066.5|184976.5|185062|184972|185066.5|184976.5|185062|184972|8
1737566240000|2025-01-22 17:17:20|185065|184975|185082.8|184992.8|185088.6|184998.6|185061.4|184971.4|16
1737566250000|2025-01-22 17:17:30|185083.2|184993.2|185080.7|184990.7|185087.4|184997.4|185076.1|184986.1|12
1737566260000|2025-01-22 17:17:40|185080.5|184990.5|185079.7|184989.7|185080.5|184990.5|185079.7|184989.7|4
1737566270000|2025-01-22 17:17:50|185077.6|184987.6|185082.4|184992.4|185082.5|184992.5|185076.2|184986.2|7
1737566280000|2025-01-22 17:18:00|185080.3|184990.3|185083.1|184993.1|185083.2|184993.2|185075|184985|11
1737566290000|2025-01-22 17:18:10|185080.5|184990.5|185080.4|184990.4|185088.1|184998.1|185077.9|184987.9|14
1737566300000|2025-01-22 17:18:20|185082.7|184992.7|185075.7|184985.7|185082.7|184992.7|185073.6|184983.6|10
1737566310000|2025-01-22 17:18:30|185072.6|184982.6|185073.3|184983.3|185074.7|184984.7|185072.6|184982.6|5
1737566320000|2025-01-22 17:18:40|185073.6|184983.6|185069.1|184979.1|185073.6|184983.6|185064.6|184974.6|15
1737566330000|2025-01-22 17:18:50|185068.8|184978.8|185081.7|184991.7|185088.6|184998.6|185068.8|184978.8|17
1737566340000|2025-01-22 17:19:00|185083.1|184993.1|185089.7|184999.7|185089.7|184999.7|185082.6|184992.6|8
1737566350000|2025-01-22 17:19:10|185085.7|184995.7|185085.7|184995.7|185087.1|184997.1|185081.8|184991.8|14
1737566360000|2025-01-22 17:19:20|185084|184994|185080.4|184990.4|185085.7|184995.7|185071.2|184981.2|19
1737566370000|2025-01-22 17:19:30|185080.3|184990.3|185016.1|184926.1|185080.3|184990.3|185015.2|184925.2|26
1737566380000|2025-01-22 17:19:40|185015.2|184925.2|185018|184928|185021.3|184931.3|185015.2|184925.2|14
1737566390000|2025-01-22 17:19:50|185018.1|184928.1|185017.8|184927.8|185019.7|184929.7|185017.3|184927.3|14
1737566400000|2025-01-22 17:20:00|185016.7|184926.7|185019|184929|185023.1|184933.1|185012.5|184922.5|25
1737566410000|2025-01-22 17:20:10|185018.1|184928.1|185017.5|184927.5|185020.3|184930.3|185014.7|184924.7|8
1737566420000|2025-01-22 17:20:20|185022|184932|185020.9|184930.9|185024|184934|185020.9|184930.9|12
1737566430000|2025-01-22 17:20:30|185019.6|184929.6|185029.3|184939.3|185031.4|184941.4|185019.6|184929.6|9
1737566440000|2025-01-22 17:20:40|185029.9|184939.9|185031.4|184941.4|185034.8|184944.8|185029.4|184939.4|9
1737566450000|2025-01-22 17:20:50|185031.6|184941.6|185031.6|184941.6|185031.6|184941.6|185031.6|184941.6|1
1737566460000|2025-01-22 17:21:00|185033.1|184943.1|185025.3|184935.3|185033.1|184943.1|185022|184932|4
1737566470000|2025-01-22 17:21:10|185022.8|184932.8|185022.3|184932.3|185030|184940|185022|184932|20
1737566480000|2025-01-22 17:21:20|185020.6|184930.6|185002.4|184912.4|185020.7|184930.7|184994.9|184904.9|23
1737566490000|2025-01-22 17:21:30|185000.3|184910.3|184996|184906|185001.6|184911.6|184996|184906|11
1737566500000|2025-01-22 17:21:40|184996.6|184906.6|185000.5|184910.5|185001.9|184911.9|184996.6|184906.6|13
1737566510000|2025-01-22 17:21:50|184998.9|184908.9|184999.3|184909.3|185000|184910|184998.1|184908.1|11
1737566520000|2025-01-22 17:22:00|185001.9|184911.9|184999.5|184909.5|185001.9|184911.9|184997.8|184907.8|16
1737566530000|2025-01-22 17:22:10|185001|184911|185000.1|184910.1|185002.5|184912.5|184998.4|184908.4|18
1737566540000|2025-01-22 17:22:20|184999.8|184909.8|185006.2|184916.2|185010|184920|184999.8|184909.8|7
1737566550000|2025-01-22 17:22:30|185006.1|184916.1|185007.9|184917.9|185010.9|184920.9|185006.1|184916.1|4
1737566560000|2025-01-22 17:22:40|185007.1|184917.1|185006.2|184916.2|185010|184920|185005|184915|15
1737566570000|2025-01-22 17:22:50|185004.7|184914.7|184997.8|184907.8|185007.1|184917.1|184996.4|184906.4|14
1737566580000|2025-01-22 17:23:00|184999|184909|184997|184907|184999.3|184909.3|184996.2|184906.2|18
1737566590000|2025-01-22 17:23:10|184998.1|184908.1|184994.9|184904.9|184998.1|184908.1|184994.9|184904.9|6
1737566600000|2025-01-22 17:23:20|184990.2|184900.2|185001.5|184911.5|185001.6|184911.6|184988.5|184898.5|13
1737566610000|2025-01-22 17:23:30|185008.3|184918.3|185000.6|184910.6|185008.3|184918.3|185000.6|184910.6|15
1737566620000|2025-01-22 17:23:40|185000.2|184910.2|184993.9|184903.9|185000.2|184910.2|184993.8|184903.8|8
1737566630000|2025-01-22 17:23:50|184994.5|184904.5|185001.4|184911.4|185005.1|184915.1|184994.5|184904.5|18
1737566640000|2025-01-22 17:24:00|184998.5|184908.5|184994.6|184904.6|184998.5|184908.5|184994.6|184904.6|10
1737566650000|2025-01-22 17:24:10|184994.4|184904.4|184992|184902|184996.2|184906.2|184990.2|184900.2|12
1737566660000|2025-01-22 17:24:20|184991.9|184901.9|184991.9|184901.9|184992.4|184902.4|184991.8|184901.8|7
1737566670000|2025-01-22 17:24:30|184992.1|184902.1|184988.7|184898.7|184992.1|184902.1|184984.8|184894.8|14
1737566680000|2025-01-22 17:24:40|184987|184897|184992.2|184902.2|184995.4|184905.4|184984.5|184894.5|10
1737566690000|2025-01-22 17:24:50|184992.4|184902.4|184990.4|184900.4|184994.3|184904.3|184987.2|184897.2|12
1737566700000|2025-01-22 17:25:00|184990.9|184900.9|184963.4|184873.4|184994.7|184904.7|184944|184854|27
1737566710000|2025-01-22 17:25:10|184962.9|184872.9|184965.4|184875.4|184965.8|184875.8|184962.9|184872.9|12
1737566720000|2025-01-22 17:25:20|184968.6|184878.6|184970|184880|184972|184882|184966.1|184876.1|21
1737566730000|2025-01-22 17:25:30|184969.6|184879.6|184971.6|184881.6|184973.5|184883.5|184968.1|184878.1|9
1737566740000|2025-01-22 17:25:40|184975.3|184885.3|184970.8|184880.8|184975.9|184885.9|184970.5|184880.5|18
1737566750000|2025-01-22 17:25:50|184972.7|184882.7|184973.9|184883.9|184973.9|184883.9|184969.6|184879.6|15
1737566760000|2025-01-22 17:26:00|184973.8|184883.8|184973.6|184883.6|184978.8|184888.8|184973.6|184883.6|16
1737566770000|2025-01-22 17:26:10|184973|184883|184971.3|184881.3|184975.9|184885.9|184971.3|184881.3|15
1737566780000|2025-01-22 17:26:20|184969.1|184879.1|184957.1|184867.1|184971.6|184881.6|184957.1|184867.1|14
1737566790000|2025-01-22 17:26:30|184956.6|184866.6|184966.6|184876.6|184966.6|184876.6|184956.6|184866.6|19
1737566800000|2025-01-22 17:26:40|184964|184874|184961.5|184871.5|184965.2|184875.2|184959.9|184869.9|11
1737566810000|2025-01-22 17:26:50|184963.2|184873.2|184965.7|184875.7|184970.6|184880.6|184963.1|184873.1|10
1737566820000|2025-01-22 17:27:00|184969.6|184879.6|184967|184877|184969.6|184879.6|184964.2|184874.2|5
1737566830000|2025-01-22 17:27:10|184965|184875|184959.6|184869.6|184968.8|184878.8|184956.2|184866.2|14
1737566840000|2025-01-22 17:27:20|184958.5|184868.5|184947.3|184857.3|184959.2|184869.2|184945.8|184855.8|25
1737566850000|2025-01-22 17:27:30|184947.1|184857.1|184951.8|184861.8|184954|184864|184946.7|184856.7|17
1737566860000|2025-01-22 17:27:40|184954|184864|184956.2|184866.2|184956.2|184866.2|184952|184862|10
1737566870000|2025-01-22 17:27:50|184954.5|184864.5|184956.9|184866.9|184960.9|184870.9|184954.5|184864.5|7
1737566880000|2025-01-22 17:28:00|184956.8|184866.8|184955.9|184865.9|184958.3|184868.3|184955.9|184865.9|6
1737566890000|2025-01-22 17:28:10|184956|184866|184950.4|184860.4|184956|184866|184946.4|184856.4|20
1737566900000|2025-01-22 17:28:20|184952.1|184862.1|184953.5|184863.5|184959.2|184869.2|184952.1|184862.1|11
1737566910000|2025-01-22 17:28:30|184953.3|184863.3|184954.8|184864.8|184956.4|184866.4|184951.9|184861.9|12
1737566920000|2025-01-22 17:28:40|184955.1|184865.1|184952.8|184862.8|184958.4|184868.4|184952.1|184862.1|10
1737566930000|2025-01-22 17:28:50|184953.4|184863.4|184955.4|184865.4|184962.2|184872.2|184952.6|184862.6|13
1737566940000|2025-01-22 17:29:00|184955.3|184865.3|184960.3|184870.3|184962.4|184872.4|184955.3|184865.3|9
1737566950000|2025-01-22 17:29:10|184959|184869|184950.4|184860.4|184960.7|184870.7|184950.4|184860.4|10
1737566960000|2025-01-22 17:29:20|184954.8|184864.8|184955|184865|184956.1|184866.1|184954.4|184864.4|6
1737566970000|2025-01-22 17:29:30|184956.7|184866.7|184959.7|184869.7|184959.9|184869.9|184956.7|184866.7|6
1737566980000|2025-01-22 17:29:40|184958.8|184868.8|184958|184868|184958.8|184868.8|184958|184868|5
1737566990000|2025-01-22 17:29:50|184958.1|184868.1|184943.7|184853.7|184958.1|184868.1|184943.3|184853.3|13
1737567000000|2025-01-22 17:30:00|184946.7|184856.7|184952.4|184862.4|184952.6|184862.6|184942.7|184852.7|15
1737567010000|2025-01-22 17:30:10|184952.3|184862.3|184951.1|184861.1|184954|184864|184951.1|184861.1|6
1737567020000|2025-01-22 17:30:20|184952.9|184862.9|184955.1|184865.1|184957.6|184867.6|184952.9|184862.9|7
1737567030000|2025-01-22 17:30:30|184955.6|184865.6|184955.9|184865.9|184960.7|184870.7|184955.6|184865.6|9
1737567040000|2025-01-22 17:30:40|184958.2|184868.2|184958.7|184868.7|184958.7|184868.7|184958.1|184868.1|5
1737567050000|2025-01-22 17:30:50|184958.8|184868.8|184956.6|184866.6|184958.8|184868.8|184956.6|184866.6|3
1737567060000|2025-01-22 17:31:00|184958.4|184868.4|184952|184862|184958.4|184868.4|184938.7|184848.7|12
1737567070000|2025-01-22 17:31:10|184951.1|184861.1|184951.1|184861.1|184951.9|184861.9|184949.1|184859.1|9
1737567080000|2025-01-22 17:31:20|184951.4|184861.4|184960.7|184870.7|184962.1|184872.1|184951.4|184861.4|13
1737567090000|2025-01-22 17:31:30|184958.6|184868.6|184958.6|184868.6|184958.8|184868.8|184956.6|184866.6|5
1737567100000|2025-01-22 17:31:40|184958.8|184868.8|184959.7|184869.7|184963.3|184873.3|184958|184868|9
1737567110000|2025-01-22 17:31:50|184957.7|184867.7|184951.4|184861.4|184957.7|184867.7|184942.4|184852.4|21
1737567120000|2025-01-22 17:32:00|184948.8|184858.8|184950.7|184860.7|184955.2|184865.2|184945.4|184855.4|22
1737567130000|2025-01-22 17:32:10|184952.4|184862.4|184946|184856|184952.4|184862.4|184942.9|184852.9|11
1737567140000|2025-01-22 17:32:20|184943.5|184853.5|184945.5|184855.5|184945.5|184855.5|184941.1|184851.1|12
1737567150000|2025-01-22 17:32:30|184943.7|184853.7|184945.4|184855.4|184946.6|184856.6|184943.3|184853.3|10
1737567160000|2025-01-22 17:32:40|184943.2|184853.2|184952.5|184862.5|184954.8|184864.8|184943.2|184853.2|10
1737567170000|2025-01-22 17:32:50|184951.5|184861.5|184957.4|184867.4|184958.1|184868.1|184951.4|184861.4|7
1737567180000|2025-01-22 17:33:00|184951.1|184861.1|184952.2|184862.2|184954.8|184864.8|184950.1|184860.1|16
1737567190000|2025-01-22 17:33:10|184952|184862|184943.4|184853.4|184952|184862|184932|184842|29
1737567200000|2025-01-22 17:33:20|184948.9|184858.9|184950.2|184860.2|184963.1|184873.1|184945|184855|23
1737567210000|2025-01-22 17:33:30|184951|184861|184966.7|184876.7|184968.6|184878.6|184945.1|184855.1|26
1737567220000|2025-01-22 17:33:40|184966.8|184876.8|184961.6|184871.6|184968.6|184878.6|184957.8|184867.8|17
1737567230000|2025-01-22 17:33:50|184965.8|184875.8|184962.4|184872.4|184965.8|184875.8|184960.2|184870.2|19
1737567240000|2025-01-22 17:34:00|184959.1|184869.1|184960.2|184870.2|184966.7|184876.7|184949|184859|24
1737567250000|2025-01-22 17:34:10|184959.6|184869.6|184964.3|184874.3|184970.4|184880.4|184959.6|184869.6|18
1737567260000|2025-01-22 17:34:20|184962.6|184872.6|184966|184876|184967.4|184877.4|184962.6|184872.6|7
1737567270000|2025-01-22 17:34:30|184964.7|184874.7|184967.5|184877.5|184971.2|184881.2|184963.6|184873.6|11
1737567280000|2025-01-22 17:34:40|184967.6|184877.6|184967.3|184877.3|184969.1|184879.1|184966.3|184876.3|13
1737567290000|2025-01-22 17:34:50|184964.8|184874.8|184965.2|184875.2|184966.2|184876.2|184963.6|184873.6|4
1737567300000|2025-01-22 17:35:00|184965.7|184875.7|184969.6|184879.6|184973.5|184883.5|184963.3|184873.3|13
1737567310000|2025-01-22 17:35:10|184966.4|184876.4|184966.4|184876.4|184968.7|184878.7|184964.5|184874.5|11
1737567320000|2025-01-22 17:35:20|184969.5|184879.5|184965|184875|184969.5|184879.5|184963.6|184873.6|8
1737567330000|2025-01-22 17:35:30|184961.8|184871.8|184943.8|184853.8|184965.2|184875.2|184933.7|184843.7|19
1737567340000|2025-01-22 17:35:40|184941.6|184851.6|184945.6|184855.6|184946.8|184856.8|184939.3|184849.3|14
1737567350000|2025-01-22 17:35:50|184942.8|184852.8|184940.8|184850.8|184947.3|184857.3|184934.8|184844.8|19
1737567360000|2025-01-22 17:36:00|184941|184851|184941.9|184851.9|184943.1|184853.1|184932|184842|15
1737567370000|2025-01-22 17:36:10|184940|184850|184941.5|184851.5|184944.3|184854.3|184938.3|184848.3|13
1737567380000|2025-01-22 17:36:20|184939.9|184849.9|184939|184849|184946.2|184856.2|184939|184849|14
1737567390000|2025-01-22 17:36:30|184940.7|184850.7|184940.9|184850.9|184943.7|184853.7|184936.9|184846.9|12
1737567400000|2025-01-22 17:36:40|184939.2|184849.2|184939|184849|184940.8|184850.8|184935.9|184845.9|16
1737567410000|2025-01-22 17:36:50|184940.9|184850.9|184919.2|184829.2|184940.9|184850.9|184905.8|184815.8|17
1737567420000|2025-01-22 17:37:00|184919.1|184829.1|184922.8|184832.8|184926.8|184836.8|184913.4|184823.4|20
1737567430000|2025-01-22 17:37:10|184922.7|184832.7|184913.5|184823.5|184925.1|184835.1|184912.5|184822.5|17
1737567440000|2025-01-22 17:37:20|184921.1|184831.1|184917|184827|184921.1|184831.1|184914.2|184824.2|17
1737567450000|2025-01-22 17:37:30|184914.5|184824.5|184916.1|184826.1|184920.4|184830.4|184914.4|184824.4|12
1737567460000|2025-01-22 17:37:40|184916.2|184826.2|184921.6|184831.6|184922.7|184832.7|184916.2|184826.2|14
1737567470000|2025-01-22 17:37:50|184920|184830|184916.8|184826.8|184920|184830|184913.5|184823.5|7
1737567480000|2025-01-22 17:38:00|184918.9|184828.9|184922.9|184832.9|184932.3|184842.3|184917.2|184827.2|20
1737567490000|2025-01-22 17:38:10|184924.6|184834.6|184921.7|184831.7|184927|184837|184917.5|184827.5|19
1737567500000|2025-01-22 17:38:20|184922.1|184832.1|184921.1|184831.1|184922.8|184832.8|184919.4|184829.4|9
1737567510000|2025-01-22 17:38:30|184919.8|184829.8|185026.5|184936.5|185028.1|184938.1|184919.8|184829.8|24
1737567520000|2025-01-22 17:38:40|185025.8|184935.8|185027.7|184937.7|185028.1|184938.1|185019.7|184929.7|14
1737567530000|2025-01-22 17:38:50|185027.3|184937.3|185015.6|184925.6|185027.3|184937.3|185011|184921|13
1737567540000|2025-01-22 17:39:00|185015|184925|185011.6|184921.6|185018.6|184928.6|184996.5|184906.5|19
1737567550000|2025-01-22 17:39:10|185016.9|184926.9|185008.4|184918.4|185019.7|184929.7|185006.7|184916.7|25
1737567560000|2025-01-22 17:39:20|185008.3|184918.3|185007.5|184917.5|185014.8|184924.8|185005.4|184915.4|20
1737567570000|2025-01-22 17:39:30|185005.2|184915.2|185011.1|184921.1|185013.3|184923.3|185005.2|184915.2|18
1737567580000|2025-01-22 17:39:40|185009|184919|185001.6|184911.6|185009|184919|184995|184905|21
1737567590000|2025-01-22 17:39:50|185002.3|184912.3|185002.2|184912.2|185005.1|184915.1|184998|184908|16
1737567600000|2025-01-22 17:40:00|185000.3|184910.3|184997.7|184907.7|185007.3|184917.3|184991.7|184901.7|21
1737567610000|2025-01-22 17:40:10|184997.8|184907.8|184999.2|184909.2|184999.2|184909.2|184995.2|184905.2|18
1737567620000|2025-01-22 17:40:20|184996.9|184906.9|184994.7|184904.7|185000.3|184910.3|184981.1|184891.1|17
1737567630000|2025-01-22 17:40:30|184993.8|184903.8|185000.2|184910.2|185000.2|184910.2|184989.8|184899.8|9
1737567640000|2025-01-22 17:40:40|185000.3|184910.3|184990.3|184900.3|185000.3|184910.3|184988.1|184898.1|16
1737567650000|2025-01-22 17:40:50|184992.2|184902.2|184994.3|184904.3|184999.2|184909.2|184988.2|184898.2|21
1737567660000|2025-01-22 17:41:00|184993.1|184903.1|185000|184910|185003.5|184913.5|184990|184900|17
1737567670000|2025-01-22 17:41:10|184999.7|184909.7|185002.7|184912.7|185005.6|184915.6|184995.9|184905.9|13
1737567680000|2025-01-22 17:41:20|185004.1|184914.1|185008.4|184918.4|185013.1|184923.1|185001|184911|14
1737567690000|2025-01-22 17:41:30|185007|184917|185000.2|184910.2|185008.9|184918.9|184998.4|184908.4|12
1737567700000|2025-01-22 17:41:40|185000|184910|184997.8|184907.8|185000|184910|184995.4|184905.4|11
1737567710000|2025-01-22 17:41:50|184997.4|184907.4|184984.6|184894.6|184998.4|184908.4|184982.9|184892.9|17
1737567720000|2025-01-22 17:42:00|184983.2|184893.2|184989.5|184899.5|184991.2|184901.2|184982.7|184892.7|11
1737567730000|2025-01-22 17:42:10|184987.7|184897.7|184997.2|184907.2|184997.2|184907.2|184987.7|184897.7|9
1737567740000|2025-01-22 17:42:20|184992.4|184902.4|184994|184904|184996.3|184906.3|184992.4|184902.4|10
1737567750000|2025-01-22 17:42:30|184994.7|184904.7|184990.5|184900.5|184996.5|184906.5|184988.9|184898.9|10
1737567760000|2025-01-22 17:42:40|184990.6|184900.6|184988.5|184898.5|184992.6|184902.6|184988.4|184898.4|15
1737567770000|2025-01-22 17:42:50|184990.1|184900.1|184995.7|184905.7|184995.7|184905.7|184990.1|184900.1|9
1737567780000|2025-01-22 17:43:00|184994.1|184904.1|184992.9|184902.9|184996|184906|184991.8|184901.8|9
1737567790000|2025-01-22 17:43:10|184993|184903|184998.2|184908.2|184998.2|184908.2|184993|184903|8
1737567800000|2025-01-22 17:43:20|185000.1|184910.1|185002.3|184912.3|185004.1|184914.1|185000.1|184910.1|7
1737567810000|2025-01-22 17:43:30|185003.9|184913.9|185003.9|184913.9|185005.8|184915.8|185000.5|184910.5|9
1737567820000|2025-01-22 17:43:40|185006.4|184916.4|185004.8|184914.8|185006.4|184916.4|185003.4|184913.4|9
1737567830000|2025-01-22 17:43:50|185005.5|184915.5|185006.6|184916.6|185009.8|184919.8|185005.5|184915.5|12
1737567840000|2025-01-22 17:44:00|185006.9|184916.9|185011.2|184921.2|185011.2|184921.2|185006.9|184916.9|5
1737567850000|2025-01-22 17:44:10|185009.1|184919.1|185005.8|184915.8|185009.1|184919.1|185005.7|184915.7|6
1737567860000|2025-01-22 17:44:20|185005.7|184915.7|185008.5|184918.5|185008.5|184918.5|185005.7|184915.7|4
1737567870000|2025-01-22 17:44:30|185008.7|184918.7|185005.4|184915.4|185008.7|184918.7|185004.2|184914.2|11
1737567880000|2025-01-22 17:44:40|185007.2|184917.2|185013.5|184923.5|185016.2|184926.2|185007.2|184917.2|10
1737567890000|2025-01-22 17:44:50|185011.6|184921.6|184997.7|184907.7|185015.2|184925.2|184997.7|184907.7|13
1737567900000|2025-01-22 17:45:00|185005|184915|185000.6|184910.6|185005|184915|184994.5|184904.5|20
1737567910000|2025-01-22 17:45:10|185000.1|184910.1|185004.7|184914.7|185005.3|184915.3|184995.9|184905.9|12
1737567920000|2025-01-22 17:45:20|185006.8|184916.8|184997.9|184907.9|185006.8|184916.8|184996.1|184906.1|7
1737567930000|2025-01-22 17:45:30|184997.5|184907.5|184999.7|184909.7|185002.1|184912.1|184994.3|184904.3|14
1737567940000|2025-01-22 17:45:40|184999.3|184909.3|184995.3|184905.3|185004.4|184914.4|184994.2|184904.2|12
1737567950000|2025-01-22 17:45:50|184997|184907|185000.5|184910.5|185000.5|184910.5|184993.8|184903.8|11
1737567960000|2025-01-22 17:46:00|185000.8|184910.8|185006.6|184916.6|185009.8|184919.8|185000.8|184910.8|14
1737567970000|2025-01-22 17:46:10|185004.9|184914.9|185009.1|184919.1|185010.9|184920.9|185004.7|184914.7|14
1737567980000|2025-01-22 17:46:20|185009.5|184919.5|185009|184919|185013.7|184923.7|185005.4|184915.4|13
1737567990000|2025-01-22 17:46:30|185008.6|184918.6|185007.5|184917.5|185013.5|184923.5|185006.7|184916.7|22
1737568000000|2025-01-22 17:46:40|185006.3|184916.3|185001.2|184911.2|185006.4|184916.4|184996.5|184906.5|23
1737568010000|2025-01-22 17:46:50|185000.6|184910.6|184996.6|184906.6|185000.8|184910.8|184996.4|184906.4|14
1737568020000|2025-01-22 17:47:00|184995.9|184905.9|185009.1|184919.1|185009.1|184919.1|184995.8|184905.8|17
1737568030000|2025-01-22 17:47:10|185006.7|184916.7|185004|184914|185008.4|184918.4|184995.2|184905.2|16
1737568040000|2025-01-22 17:47:20|184995.2|184905.2|184996.8|184906.8|185009.5|184919.5|184992.7|184902.7|15
1737568050000|2025-01-22 17:47:30|184998.9|184908.9|184994.6|184904.6|185000.4|184910.4|184992.3|184902.3|12
1737568060000|2025-01-22 17:47:40|184996.1|184906.1|184992.8|184902.8|184996.9|184906.9|184982.6|184892.6|16
1737568070000|2025-01-22 17:47:50|184993.5|184903.5|184987.3|184897.3|184993.5|184903.5|184983.1|184893.1|16
1737568080000|2025-01-22 17:48:00|184984.6|184894.6|184990.5|184900.5|185001.1|184911.1|184984.6|184894.6|18
1737568090000|2025-01-22 17:48:10|184992.7|184902.7|184997.5|184907.5|184997.9|184907.9|184986.8|184896.8|15
1737568100000|2025-01-22 17:48:20|184989.9|184899.9|184992.8|184902.8|185000.9|184910.9|184987.4|184897.4|25
1737568110000|2025-01-22 17:48:30|184996.9|184906.9|184991.4|184901.4|185002.3|184912.3|184987.5|184897.5|24
1737568120000|2025-01-22 17:48:40|184993.8|184903.8|184989.5|184899.5|185023.6|184933.6|184983.9|184893.9|24
1737568130000|2025-01-22 17:48:50|184989.3|184899.3|184984.6|184894.6|184992.9|184902.9|184984.6|184894.6|24
1737568140000|2025-01-22 17:49:00|184985|184895|184993.7|184903.7|185001.5|184911.5|184985|184895|25
1737568150000|2025-01-22 17:49:10|184997|184907|184990.9|184900.9|185001.9|184911.9|184985|184895|32
1737568160000|2025-01-22 17:49:20|184990.5|184900.5|184988.9|184898.9|184991.8|184901.8|184986.9|184896.9|9
1737568170000|2025-01-22 17:49:30|184987.5|184897.5|184975.3|184885.3|184989.5|184899.5|184965.9|184875.9|20
1737568180000|2025-01-22 17:49:40|184976.2|184886.2|184979|184889|184979|184889|184973.7|184883.7|6
1737568190000|2025-01-22 17:49:50|184979.1|184889.1|184984.1|184894.1|184984.1|184894.1|184971.3|184881.3|14
1737568200000|2025-01-22 17:50:00|184986.3|184896.3|184980.6|184890.6|184986.3|184896.3|184979.4|184889.4|11
1737568210000|2025-01-22 17:50:10|184982.1|184892.1|184978.9|184888.9|184984.3|184894.3|184977.4|184887.4|13
1737568220000|2025-01-22 17:50:20|184978.4|184888.4|184977.4|184887.4|184978.4|184888.4|184976.4|184886.4|4
1737568230000|2025-01-22 17:50:30|184974.9|184884.9|184966.7|184876.7|184977.5|184887.5|184960.9|184870.9|14
1737568240000|2025-01-22 17:50:40|184970.2|184880.2|184972.9|184882.9|184973.1|184883.1|184964.5|184874.5|9
1737568250000|2025-01-22 17:50:50|184971.2|184881.2|184969.2|184879.2|184973.5|184883.5|184963.8|184873.8|15
1737568260000|2025-01-22 17:51:00|184969.1|184879.1|184965.1|184875.1|184969.1|184879.1|184963.6|184873.6|12
1737568270000|2025-01-22 17:51:10|184965.2|184875.2|184963|184873|184967.2|184877.2|184958.4|184868.4|10
1737568280000|2025-01-22 17:51:20|184965.2|184875.2|184969.3|184879.3|184972.1|184882.1|184963.2|184873.2|18
1737568290000|2025-01-22 17:51:30|184967.5|184877.5|184966.1|184876.1|184970.1|184880.1|184964.5|184874.5|9
1737568300000|2025-01-22 17:51:40|184965.9|184875.9|184964.9|184874.9|184966.3|184876.3|184961|184871|7
1737568310000|2025-01-22 17:51:50|184965.1|184875.1|184964.1|184874.1|184967.7|184877.7|184962.3|184872.3|10
1737568320000|2025-01-22 17:52:00|184966.1|184876.1|184963.5|184873.5|184967.4|184877.4|184961.8|184871.8|20
1737568330000|2025-01-22 17:52:10|184964.3|184874.3|184955.6|184865.6|184964.3|184874.3|184941.5|184851.5|16
1737568340000|2025-01-22 17:52:20|184958.9|184868.9|184958.7|184868.7|184959.1|184869.1|184955.6|184865.6|15
1737568350000|2025-01-22 17:52:30|184954.5|184864.5|184957.7|184867.7|184959.6|184869.6|184953.7|184863.7|26
1737568360000|2025-01-22 17:52:40|184957.8|184867.8|184958.9|184868.9|184960.6|184870.6|184955.3|184865.3|14
1737568370000|2025-01-22 17:52:50|184959|184869|184957.7|184867.7|184959.6|184869.6|184952.9|184862.9|19
1737568380000|2025-01-22 17:53:00|184957.2|184867.2|184959|184869|184959|184869|184956.7|184866.7|7
1737568390000|2025-01-22 17:53:10|184957.3|184867.3|184955.2|184865.2|184958.4|184868.4|184955.2|184865.2|6
1737568400000|2025-01-22 17:53:20|184957.1|184867.1|184959.8|184869.8|184959.8|184869.8|184957.1|184867.1|4
1737568410000|2025-01-22 17:53:30|184961.7|184871.7|184938.7|184848.7|184962|184872|184938.7|184848.7|20
1737568420000|2025-01-22 17:53:40|184940.4|184850.4|184954.8|184864.8|184955.9|184865.9|184940.4|184850.4|13
1737568430000|2025-01-22 17:53:50|184955|184865|184952.6|184862.6|184956.4|184866.4|184948.2|184858.2|20
1737568440000|2025-01-22 17:54:00|184951.3|184861.3|184951.3|184861.3|184951.3|184861.3|184947.5|184857.5|17
1737568450000|2025-01-22 17:54:10|184950.2|184860.2|184951|184861|184952|184862|184948.4|184858.4|9
1737568460000|2025-01-22 17:54:20|184953.7|184863.7|184952.2|184862.2|184953.7|184863.7|184952.2|184862.2|6
1737568470000|2025-01-22 17:54:30|184953.5|184863.5|184951|184861|184954.4|184864.4|184949.2|184859.2|11
1737568480000|2025-01-22 17:54:40|184952.4|184862.4|184949.3|184859.3|184953.7|184863.7|184946.8|184856.8|8
1737568490000|2025-01-22 17:54:50|184949.4|184859.4|184948.5|184858.5|184949.4|184859.4|184948.5|184858.5|3
1737568500000|2025-01-22 17:55:00|184948.6|184858.6|184952.2|184862.2|184952.2|184862.2|184948.5|184858.5|4
1737568510000|2025-01-22 17:55:10|184952.4|184862.4|184953.8|184863.8|184955.2|184865.2|184951.7|184861.7|8
1737568520000|2025-01-22 17:55:20|184950.1|184860.1|184952.6|184862.6|184952.8|184862.8|184949.6|184859.6|7
1737568530000|2025-01-22 17:55:30|184952.7|184862.7|184952.3|184862.3|184952.7|184862.7|184952.3|184862.3|2
1737568540000|2025-01-22 17:55:40|184954|184864|184955.9|184865.9|184957|184867|184954|184864|11
1737568550000|2025-01-22 17:55:50|184955.5|184865.5|184956|184866|184959.3|184869.3|184954.1|184864.1|4
1737568560000|2025-01-22 17:56:00|184956.1|184866.1|184957.4|184867.4|184957.7|184867.7|184954.8|184864.8|8
1737568570000|2025-01-22 17:56:10|184957.9|184867.9|184958.5|184868.5|184960.7|184870.7|184957.9|184867.9|9
1737568580000|2025-01-22 17:56:20|184958.4|184868.4|184956.4|184866.4|184958.4|184868.4|184956.3|184866.3|9
1737568590000|2025-01-22 17:56:30|184957.8|184867.8|184957.9|184867.9|184957.9|184867.9|184955.3|184865.3|4
1737568600000|2025-01-22 17:56:40|184955.9|184865.9|184957|184867|184957.6|184867.6|184954.4|184864.4|13
1737568610000|2025-01-22 17:56:50|184957.2|184867.2|184956.2|184866.2|184958.5|184868.5|184954.8|184864.8|8
1737568620000|2025-01-22 17:57:00|184954.5|184864.5|184959.4|184869.4|184959.4|184869.4|184952.7|184862.7|10
1737568630000|2025-01-22 17:57:10|184957.3|184867.3|184958.3|184868.3|184959.6|184869.6|184956|184866|14
1737568640000|2025-01-22 17:57:20|184958.1|184868.1|184959.4|184869.4|184959.4|184869.4|184956.1|184866.1|10
1737568650000|2025-01-22 17:57:30|184955.1|184865.1|184954.5|184864.5|184959.2|184869.2|184952.3|184862.3|11
1737568660000|2025-01-22 17:57:40|184954.6|184864.6|184954.8|184864.8|184956.5|184866.5|184954.3|184864.3|8
1737568670000|2025-01-22 17:57:50|184952.9|184862.9|184956.8|184866.8|184960|184870|184952.9|184862.9|16
1737568680000|2025-01-22 17:58:00|184955.4|184865.4|184957.5|184867.5|184960.1|184870.1|184954.3|184864.3|15
1737568690000|2025-01-22 17:58:10|184957.6|184867.6|184953.3|184863.3|184958.1|184868.1|184952.6|184862.6|12
1737568700000|2025-01-22 17:58:20|184954.7|184864.7|184957.1|184867.1|184958.5|184868.5|184953.3|184863.3|14
1737568710000|2025-01-22 17:58:30|184960.4|184870.4|184955.7|184865.7|184960.4|184870.4|184954.2|184864.2|22
1737568720000|2025-01-22 17:58:40|184955.8|184865.8|184957.1|184867.1|184962.3|184872.3|184951.4|184861.4|16
1737568730000|2025-01-22 17:58:50|184957.2|184867.2|184955.7|184865.7|184957.2|184867.2|184954|184864|16
1737568740000|2025-01-22 17:59:00|184955.8|184865.8|184955.7|184865.7|184955.8|184865.8|184955.7|184865.7|2
1737568750000|2025-01-22 17:59:10|184955|184865|184953|184863|184955|184865|184950.8|184860.8|13
1737568760000|2025-01-22 17:59:20|184952.5|184862.5|184952.8|184862.8|184952.8|184862.8|184951.9|184861.9|5
1737568770000|2025-01-22 17:59:30|184952.9|184862.9|184952.9|184862.9|184952.9|184862.9|184952.9|184862.9|1
1737568780000|2025-01-22 17:59:40|184952.8|184862.8|184951|184861|184954.2|184864.2|184947.6|184857.6|9
1737568790000|2025-01-22 17:59:50|184950.7|184860.7|184950.2|184860.2|184950.7|184860.7|184948.9|184858.9|7
1737568800000|2025-01-22 18:00:00|184945.5|184855.5|184941.6|184851.6|184945.5|184855.5|184937.8|184847.8|18
1737568810000|2025-01-22 18:00:10|184941.8|184851.8|184939.5|184849.5|184943.2|184853.2|184937.5|184847.5|14
1737568820000|2025-01-22 18:00:20|184941.4|184851.4|184940.4|184850.4|184941.8|184851.8|184938.1|184848.1|12
1737568830000|2025-01-22 18:00:30|184938.1|184848.1|184940.1|184850.1|184946.2|184856.2|184938.1|184848.1|16
1737568840000|2025-01-22 18:00:40|184942|184852|184940.1|184850.1|184943.3|184853.3|184940|184850|10
1737568850000|2025-01-22 18:00:50|184941.9|184851.9|184947.1|184857.1|184949.8|184859.8|184939.7|184849.7|25
1737568860000|2025-01-22 18:01:00|184948.8|184858.8|184948|184858|184951.1|184861.1|184946.4|184856.4|17
1737568870000|2025-01-22 18:01:10|184950.9|184860.9|184951|184861|184952.4|184862.4|184950.3|184860.3|9
1737568880000|2025-01-22 18:01:20|184949.8|184859.8|184947.6|184857.6|184949.8|184859.8|184944.2|184854.2|19
1737568890000|2025-01-22 18:01:30|184944.5|184854.5|184941.9|184851.9|184948.3|184858.3|184941.9|184851.9|10
1737568900000|2025-01-22 18:01:40|184943.4|184853.4|184946.7|184856.7|184947.5|184857.5|184942.5|184852.5|11
1737568910000|2025-01-22 18:01:50|184948.2|184858.2|184948|184858|184948.8|184858.8|184946.5|184856.5|7
1737568920000|2025-01-22 18:02:00|184946.8|184856.8|184885.8|184795.8|184951.6|184861.6|184876.4|184786.4|31
1737568930000|2025-01-22 18:02:10|184886.2|184796.2|184894.3|184804.3|184904.8|184814.8|184881.6|184791.6|32
1737568940000|2025-01-22 18:02:20|184894.5|184804.5|184894.2|184804.2|184898.1|184808.1|184884.9|184794.9|35
1737568950000|2025-01-22 18:02:30|184895.2|184805.2|184895.3|184805.3|184896.4|184806.4|184889.2|184799.2|25
1737568960000|2025-01-22 18:02:40|184892.1|184802.1|184897.6|184807.6|184897.6|184807.6|184889.1|184799.1|28
1737568970000|2025-01-22 18:02:50|184896.5|184806.5|184897.4|184807.4|184897.4|184807.4|184890.2|184800.2|13
1737568980000|2025-01-22 18:03:00|184897.6|184807.6|184894.1|184804.1|184897.6|184807.6|184891.5|184801.5|13
1737568990000|2025-01-22 18:03:10|184893.5|184803.5|184893|184803|184896.3|184806.3|184889.6|184799.6|9
1737569000000|2025-01-22 18:03:20|184891.6|184801.6|184892.7|184802.7|184896.1|184806.1|184883.5|184793.5|18
1737569010000|2025-01-22 18:03:30|184888.3|184798.3|184911.7|184821.7|184911.7|184821.7|184884.7|184794.7|20
1737569020000|2025-01-22 18:03:40|184909.4|184819.4|184923.4|184833.4|184926.1|184836.1|184908.3|184818.3|23
1737569030000|2025-01-22 18:03:50|184924.6|184834.6|184923|184833|184925.5|184835.5|184920.8|184830.8|16
1737569040000|2025-01-22 18:04:00|184921.5|184831.5|184931.5|184841.5|184937|184847|184918|184828|27
1737569050000|2025-01-22 18:04:10|184928.3|184838.3|184934.1|184844.1|184937|184847|184927.3|184837.3|21
1737569060000|2025-01-22 18:04:20|184931.5|184841.5|184939.3|184849.3|184939.8|184849.8|184928.6|184838.6|15
1737569070000|2025-01-22 18:04:30|184934.5|184844.5|184936.5|184846.5|184940.2|184850.2|184933.6|184843.6|14
1737569080000|2025-01-22 18:04:40|184936.7|184846.7|184937.4|184847.4|184940|184850|184936.7|184846.7|8
1737569090000|2025-01-22 18:04:50|184940.6|184850.6|184935.4|184845.4|184940.6|184850.6|184933|184843|5
1737569100000|2025-01-22 18:05:00|184934.5|184844.5|184925|184835|184944.3|184854.3|184924.6|184834.6|21
1737569110000|2025-01-22 18:05:10|184925.1|184835.1|184923.6|184833.6|184925.8|184835.8|184923.4|184833.4|9
1737569120000|2025-01-22 18:05:20|184923.3|184833.3|184921|184831|184923.3|184833.3|184921|184831|5
1737569130000|2025-01-22 18:05:30|184922.1|184832.1|184923.9|184833.9|184923.9|184833.9|184919.3|184829.3|6
1737569140000|2025-01-22 18:05:40|184924.1|184834.1|184922.1|184832.1|184927.4|184837.4|184922.1|184832.1|6
1737569150000|2025-01-22 18:05:50|184922.3|184832.3|184918.2|184828.2|184922.3|184832.3|184918|184828|10
1737569160000|2025-01-22 18:06:00|184920.6|184830.6|184922.2|184832.2|184922.2|184832.2|184920.6|184830.6|5
1737569170000|2025-01-22 18:06:10|184922|184832|184924.2|184834.2|184926.4|184836.4|184921.6|184831.6|11
1737569180000|2025-01-22 18:06:20|184923.7|184833.7|184921.4|184831.4|184923.7|184833.7|184920.9|184830.9|6
1737569190000|2025-01-22 18:06:30|184924.8|184834.8|184924.8|184834.8|184924.8|184834.8|184924.8|184834.8|1
1737569200000|2025-01-22 18:06:40|184928.8|184838.8|184923.9|184833.9|184930.3|184840.3|184922.3|184832.3|10
1737569210000|2025-01-22 18:06:50|184923.7|184833.7|184927.1|184837.1|184929.6|184839.6|184923.1|184833.1|8
1737569220000|2025-01-22 18:07:00|184926.2|184836.2|184936.1|184846.1|184945.7|184855.7|184922.6|184832.6|19
1737569230000|2025-01-22 18:07:10|184934|184844|184932.4|184842.4|184935.4|184845.4|184925.1|184835.1|22
1737569240000|2025-01-22 18:07:20|184932.3|184842.3|184926.9|184836.9|184932.4|184842.4|184925.8|184835.8|14
1737569250000|2025-01-22 18:07:30|184929.1|184839.1|184929.7|184839.7|184930.1|184840.1|184925|184835|19
1737569260000|2025-01-22 18:07:40|184929.9|184839.9|184931.6|184841.6|184934.9|184844.9|184925.9|184835.9|14
1737569270000|2025-01-22 18:07:50|184932.8|184842.8|184930.6|184840.6|184932.8|184842.8|184927.2|184837.2|12
1737569280000|2025-01-22 18:08:00|184928.6|184838.6|184925.5|184835.5|184937|184847|184925.5|184835.5|22
1737569290000|2025-01-22 18:08:10|184929.5|184839.5|184928.9|184838.9|184932|184842|184923.7|184833.7|18
1737569300000|2025-01-22 18:08:20|184929.3|184839.3|184928.1|184838.1|184931.8|184841.8|184926.3|184836.3|16
1737569310000|2025-01-22 18:08:30|184929|184839|184929|184839|184930.7|184840.7|184928.4|184838.4|10
1737569320000|2025-01-22 18:08:40|184927.4|184837.4|184924.8|184834.8|184929.8|184839.8|184924.8|184834.8|16
1737569330000|2025-01-22 18:08:50|184923|184833|184929.3|184839.3|184932.9|184842.9|184922.5|184832.5|20
1737569340000|2025-01-22 18:09:00|184931.1|184841.1|184955.6|184825.6|184959.6|184842.5|184921.8|184814|25
1737569350000|2025-01-22 18:09:10|184955.1|184825.1|184955.7|184825.7|184956.6|184826.6|184952.9|184822.9|9
1737569360000|2025-01-22 18:09:20|184955.5|184825.5|184952.6|184822.6|184956|184826|184950.4|184820.4|20
1737569370000|2025-01-22 18:09:30|184952.5|184822.5|184963.6|184833.6|184963.6|184833.6|184951.1|184821.1|17
1737569380000|2025-01-22 18:09:40|184959.8|184829.8|184970|184840|184970|184840|184959.1|184829.1|14
1737569390000|2025-01-22 18:09:50|184972|184842|184977.4|184847.4|184978.2|184848.2|184972|184842|10
1737569400000|2025-01-22 18:10:00|184957.6|184867.6|184960.8|184870.8|184961.8|184871.8|184957.6|184867.6|8
1737569410000|2025-01-22 18:10:10|184961.2|184871.2|184962.8|184872.8|184964.7|184874.7|184961.2|184871.2|9
1737569420000|2025-01-22 18:10:20|184962.2|184872.2|184959.1|184869.1|184963.5|184873.5|184958.8|184868.8|8
1737569430000|2025-01-22 18:10:30|184958.9|184868.9|184952.4|184862.4|184959|184869|184951.4|184861.4|9
1737569440000|2025-01-22 18:10:40|184953.9|184863.9|184957.3|184867.3|184958|184868|184951.4|184861.4|9
1737569450000|2025-01-22 18:10:50|184957.4|184867.4|184954.5|184864.5|184957.6|184867.6|184954|184864|8
1737569460000|2025-01-22 18:11:00|184956.5|184866.5|184959.1|184869.1|184959.2|184869.2|184956.5|184866.5|9
1737569470000|2025-01-22 18:11:10|184959.7|184869.7|184960.2|184870.2|184960.2|184870.2|184959.7|184869.7|2
1737569480000|2025-01-22 18:11:20|184958.8|184868.8|184962.2|184872.2|184962.2|184872.2|184958.5|184868.5|11
1737569490000|2025-01-22 18:11:30|184962.1|184872.1|184960.9|184870.9|184963.4|184873.4|184960.9|184870.9|5
1737569500000|2025-01-22 18:11:40|184961|184871|184958.7|184868.7|184963|184873|184958.7|184868.7|11
1737569510000|2025-01-22 18:11:50|184959.1|184869.1|184941.1|184851.1|184959.1|184869.1|184941.1|184851.1|13
1737569520000|2025-01-22 18:12:00|184941.3|184851.3|184940.4|184850.4|184944.1|184854.1|184938.4|184848.4|11
1737569530000|2025-01-22 18:12:10|184941.6|184851.6|184925.5|184835.5|184941.9|184851.9|184918.9|184828.9|21
1737569540000|2025-01-22 18:12:20|184926|184836|184929.3|184839.3|184931.8|184841.8|184923.8|184833.8|17
1737569550000|2025-01-22 18:12:30|184929.4|184839.4|184928.9|184838.9|184929.4|184839.4|184928.3|184838.3|5
1737569560000|2025-01-22 18:12:40|184929.1|184839.1|184896.3|184806.3|184936.3|184846.3|184882.8|184792.8|30
1737569570000|2025-01-22 18:12:50|184893.2|184803.2|184892|184802|184895.6|184805.6|184890.8|184800.8|13
1737569580000|2025-01-22 18:13:00|184893.7|184803.7|184892.5|184802.5|184896|184806|184890.4|184800.4|23
1737569590000|2025-01-22 18:13:10|184894.6|184804.6|184892.8|184802.8|184894.8|184804.8|184890.4|184800.4|15
1737569600000|2025-01-22 18:13:20|184892.7|184802.7|184897.4|184807.4|184905.2|184815.2|184892.7|184802.7|15
1737569610000|2025-01-22 18:13:30|184900.2|184810.2|184896.8|184806.8|184900.2|184810.2|184894.8|184804.8|9
1737569620000|2025-01-22 18:13:40|184898.8|184808.8|184896.4|184806.4|184900|184810|184895.2|184805.2|9
1737569630000|2025-01-22 18:13:50|184896.2|184806.2|184899.5|184809.5|184903.3|184813.3|184895.9|184805.9|8
1737569640000|2025-01-22 18:14:00|184899.1|184809.1|184900.7|184810.7|184905|184815|184898.5|184808.5|11
1737569650000|2025-01-22 18:14:10|184897.7|184807.7|184899|184809|184902.7|184812.7|184896.1|184806.1|11
1737569660000|2025-01-22 18:14:20|184898.9|184808.9|184895.7|184805.7|184902.6|184812.6|184892.9|184802.9|15
1737569670000|2025-01-22 18:14:30|184895.3|184805.3|184897.8|184807.8|184902.1|184812.1|184894.9|184804.9|14
1737569680000|2025-01-22 18:14:40|184897.3|184807.3|184892.8|184802.8|184899.3|184809.3|184892.8|184802.8|11
1737569690000|2025-01-22 18:14:50|184892.9|184802.9|184888.5|184798.5|184892.9|184802.9|184886.5|184796.5|8
1737569700000|2025-01-22 18:15:00|184888.7|184798.7|184889.2|184799.2|184889.3|184799.3|184888.7|184798.7|5
1737569710000|2025-01-22 18:15:10|184886.9|184796.9|184886|184796|184889.8|184799.8|184885.9|184795.9|8
1737569720000|2025-01-22 18:15:20|184888.6|184798.6|184873.7|184783.7|184888.7|184798.7|184867.1|184777.1|20
1737569730000|2025-01-22 18:15:30|184876|184786|184882|184792|184883.3|184793.3|184876|184786|9
1737569740000|2025-01-22 18:15:40|184881.1|184791.1|184878.7|184788.7|184881.1|184791.1|184877.7|184787.7|9
1737569750000|2025-01-22 18:15:50|184878.8|184788.8|184879.2|184789.2|184879.2|184789.2|184878.5|184788.5|4
1737569760000|2025-01-22 18:16:00|184878.5|184788.5|184878.1|184788.1|184878.5|184788.5|184877.9|184787.9|6
1737569770000|2025-01-22 18:16:10|184879.1|184789.1|184882.3|184792.3|184886.1|184796.1|184878.6|184788.6|14
1737569780000|2025-01-22 18:16:20|184882.7|184792.7|184887.4|184797.4|184888|184798|184881.7|184791.7|12
1737569790000|2025-01-22 18:16:30|184886.9|184796.9|184885.4|184795.4|184890.4|184800.4|184885.1|184795.1|16
1737569800000|2025-01-22 18:16:40|184887.9|184797.9|184886.7|184796.7|184887.9|184797.9|184886.2|184796.2|6
1737569810000|2025-01-22 18:16:50|184886.6|184796.6|184888.8|184798.8|184890.5|184800.5|184886.6|184796.6|6
1737569820000|2025-01-22 18:17:00|184886.5|184796.5|184890.2|184800.2|184890.5|184800.5|184886.3|184796.3|10
1737569830000|2025-01-22 18:17:10|184890|184800|184892.1|184802.1|184892.2|184802.2|184889.1|184799.1|7
1737569840000|2025-01-22 18:17:20|184889.7|184799.7|184883.3|184793.3|184889.7|184799.7|184879.5|184789.5|13
1737569850000|2025-01-22 18:17:30|184885.3|184795.3|184881.2|184791.2|184885.3|184795.3|184880.2|184790.2|9
1737569860000|2025-01-22 18:17:40|184881.1|184791.1|184883.9|184793.9|184883.9|184793.9|184881|184791|5
1737569870000|2025-01-22 18:17:50|184881.8|184791.8|184879.4|184789.4|184881.8|184791.8|184876.5|184786.5|4
1737569880000|2025-01-22 18:18:00|184879.3|184789.3|184878.9|184788.9|184879.3|184789.3|184878.9|184788.9|2
1737569890000|2025-01-22 18:18:10|184878.8|184788.8|184876.6|184786.6|184880.7|184790.7|184876.1|184786.1|10
1737569900000|2025-01-22 18:18:20|184878.8|184788.8|184882.7|184792.7|184883.4|184793.4|184878|184788|16
1737569910000|2025-01-22 18:18:30|184879.6|184789.6|184880.8|184790.8|184882.6|184792.6|184878.2|184788.2|23
1737569920000|2025-01-22 18:18:40|184879.9|184789.9|184877.5|184787.5|184882.6|184792.6|184877.5|184787.5|20
1737569930000|2025-01-22 18:18:50|184877.4|184787.4|184879.8|184789.8|184879.8|184789.8|184874.7|184784.7|13
1737569940000|2025-01-22 18:19:00|184880.2|184790.2|184879.7|184789.7|184880.2|184790.2|184875.8|184785.8|15
1737569950000|2025-01-22 18:19:10|184878.9|184788.9|184878.1|184788.1|184881.1|184791.1|184877.7|184787.7|11
1737569960000|2025-01-22 18:19:20|184880.2|184790.2|184876.7|184786.7|184881.3|184791.3|184876.7|184786.7|14
1737569970000|2025-01-22 18:19:30|184877.6|184787.6|184879.9|184789.9|184880.1|184790.1|184876.3|184786.3|11
1737569980000|2025-01-22 18:19:40|184879.2|184789.2|184884.8|184794.8|184889.1|184799.1|184879.2|184789.2|19
1737569990000|2025-01-22 18:19:50|184887|184797|184883.1|184793.1|184888.8|184798.8|184882.7|184792.7|20
1737570000000|2025-01-22 18:20:00|184882.7|184792.7|184887|184797|184888.1|184798.1|184882.7|184792.7|17
1737570010000|2025-01-22 18:20:10|184886.9|184796.9|184886.6|184796.6|184890.1|184800.1|184882.3|184792.3|14
1737570020000|2025-01-22 18:20:20|184884.9|184794.9|184884|184794|184887.9|184797.9|184883.7|184793.7|12
1737570030000|2025-01-22 18:20:30|184886.9|184796.9|184883.6|184793.6|184888.2|184798.2|184879.8|184789.8|22
1737570040000|2025-01-22 18:20:40|184883.7|184793.7|184877.4|184787.4|184888.7|184798.7|184877|184787|19
1737570050000|2025-01-22 18:20:50|184880.7|184790.7|184873.4|184783.4|184884|184794|184873.4|184783.4|14
1737570060000|2025-01-22 18:21:00|184873.3|184783.3|184864.4|184774.4|184875.8|184785.8|184862.9|184772.9|7
1737570070000|2025-01-22 18:21:10|184865.2|184775.2|184871.6|184781.6|184877|184787|184865.2|184775.2|17
1737570080000|2025-01-22 18:21:20|184871.3|184781.3|184879|184789|184879.1|184789.1|184871.3|184781.3|12
1737570090000|2025-01-22 18:21:30|184880.1|184790.1|184875.7|184785.7|184883.6|184793.6|184871.9|184781.9|18
1737570100000|2025-01-22 18:21:40|184875.3|184785.3|184868.2|184778.2|184875.7|184785.7|184868.2|184778.2|8
1737570110000|2025-01-22 18:21:50|184868.3|184778.3|184860.4|184770.4|184870.1|184780.1|184860.3|184770.3|6
1737570120000|2025-01-22 18:22:00|184861.1|184771.1|184858.5|184768.5|184863.2|184773.2|184853.6|184763.6|10
1737570130000|2025-01-22 18:22:10|184859.2|184769.2|184862.9|184772.9|184863.7|184773.7|184858.8|184768.8|11
1737570140000|2025-01-22 18:22:20|184865|184775|184865.3|184775.3|184865.3|184775.3|184864.6|184774.6|5
1737570150000|2025-01-22 18:22:30|184864.5|184774.5|184863.1|184773.1|184864.6|184774.6|184859.9|184769.9|11
1737570160000|2025-01-22 18:22:40|184861.8|184771.8|184857.8|184767.8|184861.8|184771.8|184857.8|184767.8|8
1737570170000|2025-01-22 18:22:50|184858|184768|184859.7|184769.7|184859.7|184769.7|184857.9|184767.9|8
1737570180000|2025-01-22 18:23:00|184858.2|184768.2|184824.8|184734.8|184858.2|184768.2|184815|184725|24
1737570190000|2025-01-22 18:23:10|184827.1|184737.1|184822|184732|184827.1|184737.1|184820.8|184730.8|12
1737570200000|2025-01-22 18:23:20|184816.1|184726.1|184796.3|184706.3|184818.8|184728.8|184796.3|184706.3|26
1737570210000|2025-01-22 18:23:30|184793.5|184703.5|184794.5|184704.5|184799|184709|184787.8|184697.8|19
1737570220000|2025-01-22 18:23:40|184797.2|184707.2|184798|184708|184799.2|184709.2|184795.1|184705.1|9
1737570230000|2025-01-22 18:23:50|184800.5|184710.5|184794.5|184704.5|184800.5|184710.5|184788.1|184698.1|19
1737570240000|2025-01-22 18:24:00|184794.3|184704.3|184787.8|184697.8|184802|184712|184787.8|184697.8|19
1737570250000|2025-01-22 18:24:10|184789.7|184699.7|184795.3|184705.3|184796.7|184706.7|184787.2|184697.2|13
1737570260000|2025-01-22 18:24:20|184798.1|184708.1|184799.6|184709.6|184802.6|184712.6|184798.1|184708.1|10
1737570270000|2025-01-22 18:24:30|184797.3|184707.3|184796.4|184706.4|184799|184709|184796.2|184706.2|6
1737570280000|2025-01-22 18:24:40|184798.4|184708.4|184799.6|184709.6|184803.1|184713.1|184797.6|184707.6|10
1737570290000|2025-01-22 18:24:50|184800.4|184710.4|184802.8|184712.8|184804|184714|184800|184710|8
1737570300000|2025-01-22 18:25:00|184802.7|184712.7|184803.8|184713.8|184804.7|184714.7|184794.9|184704.9|18
1737570310000|2025-01-22 18:25:10|184803.6|184713.6|184807.6|184717.6|184810.1|184720.1|184803.4|184713.4|17
1737570320000|2025-01-22 18:25:20|184807.8|184717.8|184813|184723|184814.7|184724.7|184807|184717|22
1737570330000|2025-01-22 18:25:30|184812.6|184722.6|184812.2|184722.2|184815.2|184725.2|184807.6|184717.6|8
1737570340000|2025-01-22 18:25:40|184810|184720|184808.1|184718.1|184810|184720|184804.8|184714.8|6
1737570350000|2025-01-22 18:25:50|184805.6|184715.6|184797.4|184707.4|184806.5|184716.5|184795.3|184705.3|12
1737570360000|2025-01-22 18:26:00|184797.5|184707.5|184797.7|184707.7|184798.9|184708.9|184797.5|184707.5|7
1737570370000|2025-01-22 18:26:10|184799.8|184709.8|184812.2|184722.2|184816.7|184726.7|184799.8|184709.8|19
1737570380000|2025-01-22 18:26:20|184812.3|184722.3|184806.6|184716.6|184812.3|184722.3|184803.3|184713.3|14
1737570390000|2025-01-22 18:26:30|184804.2|184714.2|184801.2|184711.2|184810.5|184720.5|184801.2|184711.2|22
1737570400000|2025-01-22 18:26:40|184798.5|184708.5|184801.9|184711.9|184806.2|184716.2|184796.9|184706.9|15
1737570410000|2025-01-22 18:26:50|184801.8|184711.8|184797.9|184707.9|184807.3|184717.3|184796.9|184706.9|27
1737570420000|2025-01-22 18:27:00|184802|184712|184792.1|184702.1|184802|184712|184791.4|184701.4|16
1737570430000|2025-01-22 18:27:10|184800.2|184710.2|184801.2|184711.2|184802.2|184712.2|184797.1|184707.1|16
1737570440000|2025-01-22 18:27:20|184804.4|184714.4|184803.9|184713.9|184809.9|184719.9|184803.3|184713.3|17
1737570450000|2025-01-22 18:27:30|184803.5|184713.5|184801.7|184711.7|184805.5|184715.5|184790.2|184700.2|17
1737570460000|2025-01-22 18:27:40|184801.6|184711.6|184806.1|184716.1|184807.6|184717.6|184801.6|184711.6|10
1737570470000|2025-01-22 18:27:50|184803|184713|184805.3|184715.3|184811.1|184721.1|184801.9|184711.9|22
1737570480000|2025-01-22 18:28:00|184805|184715|184809.5|184719.5|184811.3|184721.3|184804.5|184714.5|16
1737570490000|2025-01-22 18:28:10|184810.9|184720.9|184807.8|184717.8|184811.4|184721.4|184804.7|184714.7|15
1737570500000|2025-01-22 18:28:20|184807.7|184717.7|184808.6|184718.6|184808.6|184718.6|184804.3|184714.3|13
1737570510000|2025-01-22 18:28:30|184806.2|184716.2|184812.2|184722.2|184813|184723|184805.1|184715.1|13
1737570520000|2025-01-22 18:28:40|184812.7|184722.7|184810.5|184720.5|184812.7|184722.7|184806.9|184716.9|12
1737570530000|2025-01-22 18:28:50|184809.4|184719.4|184807.7|184717.7|184810|184720|184800.2|184710.2|24
1737570540000|2025-01-22 18:29:00|184812.6|184722.6|184805.6|184715.6|184821|184731|184803.4|184713.4|16
1737570550000|2025-01-22 18:29:10|184805.3|184715.3|184802.8|184712.8|184806.6|184716.6|184796.9|184706.9|23
1737570560000|2025-01-22 18:29:20|184804.2|184714.2|184800.6|184710.6|184804.4|184714.4|184797.9|184707.9|17
1737570570000|2025-01-22 18:29:30|184804.6|184714.6|184805.2|184715.2|184805.2|184715.2|184800.9|184710.9|28
1737570580000|2025-01-22 18:29:40|184805.5|184715.5|184802.3|184712.3|184805.8|184715.8|184798.2|184708.2|15
1737570590000|2025-01-22 18:29:50|184800.4|184710.4|184799.4|184709.4|184807.8|184717.8|184795.9|184705.9|27
1737570600000|2025-01-22 18:30:00|184799|184709|184815.8|184725.8|184816.4|184726.4|184799|184709|21
1737570610000|2025-01-22 18:30:10|184812.9|184722.9|184810.2|184720.2|184813.5|184723.5|184809.9|184719.9|20
1737570620000|2025-01-22 18:30:20|184809.5|184719.5|184807.8|184717.8|184811|184721|184807.8|184717.8|7
1737570630000|2025-01-22 18:30:30|184810.6|184720.6|184810.5|184720.5|184812.6|184722.6|184808.7|184718.7|16
1737570640000|2025-01-22 18:30:40|184808.4|184718.4|184808.5|184718.5|184810.3|184720.3|184806.2|184716.2|15
1737570650000|2025-01-22 18:30:50|184806.9|184716.9|184809.2|184719.2|184811.5|184721.5|184804.6|184714.6|19
1737570660000|2025-01-22 18:31:00|184810.7|184720.7|184802.8|184712.8|184812.6|184722.6|184800.9|184710.9|25
1737570670000|2025-01-22 18:31:10|184803|184713|184808.9|184718.9|184811.1|184721.1|184803|184713|13
1737570680000|2025-01-22 18:31:20|184807.2|184717.2|184815|184725|184815|184725|184807.2|184717.2|11
1737570690000|2025-01-22 18:31:30|184813.3|184723.3|184814.3|184724.3|184814.7|184724.7|184813.3|184723.3|4
1737570700000|2025-01-22 18:31:40|184815.9|184725.9|184838.1|184748.1|184840.7|184750.7|184815.9|184725.9|17
1737570710000|2025-01-22 18:31:50|184836|184746|184791.8|184701.8|184837.8|184747.8|184788.6|184698.6|28
1737570720000|2025-01-22 18:32:00|184788.6|184698.6|184803.4|184713.4|184807.8|184717.8|184787.6|184697.6|25
1737570730000|2025-01-22 18:32:10|184803.5|184713.5|184793.4|184703.4|184804.3|184714.3|184789.9|184699.9|25
1737570740000|2025-01-22 18:32:20|184792.3|184702.3|184797.4|184707.4|184798.3|184708.3|184786.3|184696.3|23
1737570750000|2025-01-22 18:32:30|184797.5|184707.5|184813.8|184723.8|184817.1|184727.1|184790.9|184700.9|20
1737570760000|2025-01-22 18:32:40|184813.9|184723.9|184823|184733|184825.7|184735.7|184813.8|184723.8|12
1737570770000|2025-01-22 18:32:50|184831.2|184741.2|184830.2|184740.2|184831.7|184741.7|184828.2|184738.2|12
1737570780000|2025-01-22 18:33:00|184821.5|184731.5|184828.3|184738.3|184830.5|184740.5|184819.6|184729.6|13
1737570790000|2025-01-22 18:33:10|184825.4|184735.4|184830.6|184740.6|184831|184741|184825.4|184735.4|7
1737570800000|2025-01-22 18:33:20|184830.3|184740.3|184829.5|184739.5|184830.4|184740.4|184827.1|184737.1|7
1737570810000|2025-01-22 18:33:30|184829.6|184739.6|184814.5|184724.5|184829.6|184739.6|184814.4|184724.4|10
1737570820000|2025-01-22 18:33:40|184817.1|184727.1|184817.9|184727.9|184818.8|184728.8|184813.9|184723.9|14
1737570830000|2025-01-22 18:33:50|184818.1|184728.1|184806.5|184716.5|184818.2|184728.2|184801.9|184711.9|13
1737570840000|2025-01-22 18:34:00|184801.7|184711.7|184807.2|184717.2|184807.6|184717.6|184801.7|184711.7|16
1737570850000|2025-01-22 18:34:10|184807.8|184717.8|184819.5|184729.5|184819.5|184729.5|184807.8|184717.8|16
1737570860000|2025-01-22 18:34:20|184812.9|184722.9|184814.5|184724.5|184815.7|184725.7|184811.4|184721.4|12
1737570870000|2025-01-22 18:34:30|184814.6|184724.6|184818|184728|184819.2|184729.2|184813.4|184723.4|17
1737570880000|2025-01-22 18:34:40|184817.8|184727.8|184810.1|184720.1|184817.8|184727.8|184809.7|184719.7|7
1737570890000|2025-01-22 18:34:50|184809.4|184719.4|184821.2|184731.2|184821.6|184731.6|184806.7|184716.7|14
1737570900000|2025-01-22 18:35:00|184819.4|184729.4|184817.5|184727.5|184819.4|184729.4|184817.1|184727.1|8
1737570910000|2025-01-22 18:35:10|184817.3|184727.3|184823.5|184733.5|184825.9|184735.9|184817.3|184727.3|13
1737570920000|2025-01-22 18:35:20|184823.4|184733.4|184827.1|184737.1|184829.3|184739.3|184823.1|184733.1|14
1737570930000|2025-01-22 18:35:30|184827|184737|184812.1|184722.1|184827|184737|184811.5|184721.5|15
1737570940000|2025-01-22 18:35:40|184812.4|184722.4|184809|184719|184812.4|184722.4|184809|184719|9
1737570950000|2025-01-22 18:35:50|184806.4|184716.4|184809.6|184719.6|184810.1|184720.1|184804.5|184714.5|8
1737570960000|2025-01-22 18:36:00|184809.4|184719.4|184813.5|184723.5|184813.5|184723.5|184806.8|184716.8|11
1737570970000|2025-01-22 18:36:10|184809.5|184719.5|184814.6|184724.6|184816.3|184726.3|184808.8|184718.8|14
1737570980000|2025-01-22 18:36:20|184812.2|184722.2|184811.8|184721.8|184814.3|184724.3|184809.5|184719.5|9
1737570990000|2025-01-22 18:36:30|184814.7|184724.7|184811.5|184721.5|184818|184728|184810.2|184720.2|9
1737571000000|2025-01-22 18:36:40|184812.2|184722.2|184804.4|184714.4|184813.4|184723.4|184804|184714|14
1737571010000|2025-01-22 18:36:50|184806.2|184716.2|184803.4|184713.4|184808.9|184718.9|184801.3|184711.3|15
1737571020000|2025-01-22 18:37:00|184802.8|184712.8|184806.5|184716.5|184810.9|184720.9|184802.8|184712.8|8
1737571030000|2025-01-22 18:37:10|184806.2|184716.2|184809.8|184719.8|184809.8|184719.8|184806.1|184716.1|9
1737571040000|2025-01-22 18:37:20|184809.2|184719.2|184813|184723|184813|184723|184806.8|184716.8|10
1737571050000|2025-01-22 18:37:30|184812.9|184722.9|184807.5|184717.5|184812.9|184722.9|184805.7|184715.7|9
1737571060000|2025-01-22 18:37:40|184806.2|184716.2|184798.6|184708.6|184806.2|184716.2|184798.2|184708.2|9
1737571070000|2025-01-22 18:37:50|184803.9|184713.9|184798.9|184708.9|184803.9|184713.9|184797.1|184707.1|14
1737571080000|2025-01-22 18:38:00|184801.1|184711.1|184801.7|184711.7|184803.4|184713.4|184796.1|184706.1|12
1737571090000|2025-01-22 18:38:10|184801.6|184711.6|184800.6|184710.6|184801.6|184711.6|184795.1|184705.1|14
1737571100000|2025-01-22 18:38:20|184800.4|184710.4|184799.3|184709.3|184800.6|184710.6|184790.9|184700.9|11
1737571110000|2025-01-22 18:38:30|184800|184710|184806.5|184716.5|184806.8|184716.8|184798.6|184708.6|16
1737571120000|2025-01-22 18:38:40|184806.8|184716.8|184813.2|184723.2|184813.2|184723.2|184805|184715|16
1737571130000|2025-01-22 18:38:50|184813.5|184723.5|184805.7|184715.7|184813.6|184723.6|184805.7|184715.7|14
1737571140000|2025-01-22 18:39:00|184805.8|184715.8|184811.2|184721.2|184811.2|184721.2|184805.8|184715.8|10
1737571150000|2025-01-22 18:39:10|184811.5|184721.5|184813|184723|184816.3|184726.3|184810.8|184720.8|20
1737571160000|2025-01-22 18:39:20|184811.2|184721.2|184811.1|184721.1|184813.8|184723.8|184811.1|184721.1|8
1737571170000|2025-01-22 18:39:30|184813.6|184723.6|184811.9|184721.9|184813.6|184723.6|184809.3|184719.3|8
1737571180000|2025-01-22 18:39:40|184809.9|184719.9|184808.3|184718.3|184814|184724|184804.3|184714.3|11
1737571190000|2025-01-22 18:39:50|184810.9|184720.9|184806.5|184716.5|184811.7|184721.7|184799.7|184709.7|12
1737571200000|2025-01-22 18:40:00|184806.4|184716.4|184807.7|184717.7|184811.8|184721.8|184802.7|184712.7|16
1737571210000|2025-01-22 18:40:10|184810|184720|184811.9|184721.9|184814|184724|184808.7|184718.7|17
1737571220000|2025-01-22 18:40:20|184812|184722|184809|184719|184812.2|184722.2|184806.4|184716.4|8
1737571230000|2025-01-22 18:40:30|184809.6|184719.6|184810.2|184720.2|184810.2|184720.2|184805.7|184715.7|9
1737571240000|2025-01-22 18:40:40|184803.8|184713.8|184805.6|184715.6|184807.2|184717.2|184802.7|184712.7|16
1737571250000|2025-01-22 18:40:50|184805.3|184715.3|184796.9|184706.9|184805.9|184715.9|184795.3|184705.3|10
1737571260000|2025-01-22 18:41:00|184801.6|184711.6|184801.6|184711.6|184805.9|184715.9|184794|184704|19
1737571270000|2025-01-22 18:41:10|184801.3|184711.3|184812.4|184722.4|184815.5|184725.5|184800.2|184710.2|25
1737571280000|2025-01-22 18:41:20|184812.5|184722.5|184814.9|184724.9|184823.2|184733.2|184811.4|184721.4|18
1737571290000|2025-01-22 18:41:30|184812.9|184722.9|184813.8|184723.8|184813.8|184723.8|184811|184721|7
1737571300000|2025-01-22 18:41:40|184812.4|184722.4|184819.7|184729.7|184822.6|184732.6|184810.9|184720.9|23
1737571310000|2025-01-22 18:41:50|184823.9|184733.9|184819.4|184729.4|184827.6|184737.6|184817.6|184727.6|17
1737571320000|2025-01-22 18:42:00|184821.5|184731.5|184824.7|184734.7|184829.6|184739.6|184819.7|184729.7|24
1737571330000|2025-01-22 18:42:10|184824.6|184734.6|184818.6|184728.6|184824.6|184734.6|184816.8|184726.8|10
1737571340000|2025-01-22 18:42:20|184820.5|184730.5|184829.5|184739.5|184829.7|184739.7|184820.5|184730.5|24
1737571350000|2025-01-22 18:42:30|184829.3|184739.3|184813.6|184723.6|184829.9|184739.9|184809.8|184719.8|19
1737571360000|2025-01-22 18:42:40|184815.4|184725.4|184805.9|184715.9|184816.8|184726.8|184805.9|184715.9|6
1737571370000|2025-01-22 18:42:50|184810.2|184720.2|184809|184719|184810.5|184720.5|184804.2|184714.2|14
1737571380000|2025-01-22 18:43:00|184808.7|184718.7|184799.8|184709.8|184808.7|184718.7|184798.6|184708.6|19
1737571390000|2025-01-22 18:43:10|184799|184709|184802.7|184712.7|184804.3|184714.3|184799|184709|10
1737571400000|2025-01-22 18:43:20|184797|184707|184803.5|184713.5|184804.2|184714.2|184791|184701|19
1737571410000|2025-01-22 18:43:30|184803.4|184713.4|184799|184709|184803.4|184713.4|184797.4|184707.4|11
1737571420000|2025-01-22 18:43:40|184800.7|184710.7|184803.4|184713.4|184804.6|184714.6|184800.7|184710.7|8
1737571430000|2025-01-22 18:43:50|184801.5|184711.5|184795|184705|184803|184713|184795|184705|25
1737571440000|2025-01-22 18:44:00|184795.8|184705.8|184799.1|184709.1|184800.4|184710.4|184794.6|184704.6|15
1737571450000|2025-01-22 18:44:10|184798.8|184708.8|184799.6|184709.6|184804.5|184714.5|184798.8|184708.8|10
1737571460000|2025-01-22 18:44:20|184801.7|184711.7|184804.7|184714.7|184806.7|184716.7|184799.7|184709.7|19
1737571470000|2025-01-22 18:44:30|184806.5|184716.5|184817.4|184727.4|184817.4|184727.4|184806.5|184716.5|16
1737571480000|2025-01-22 18:44:40|184814.3|184724.3|184812.1|184722.1|184816.2|184726.2|184812.1|184722.1|7
1737571490000|2025-01-22 18:44:50|184815|184725|184809.8|184719.8|184815.4|184725.4|184806.4|184716.4|9
1737571500000|2025-01-22 18:45:00|184810.8|184720.8|184806.3|184716.3|184812.4|184722.4|184803.4|184713.4|11
1737571510000|2025-01-22 18:45:10|184805.3|184715.3|184805.7|184715.7|184806.1|184716.1|184800.5|184710.5|16
1737571520000|2025-01-22 18:45:20|184804.1|184714.1|184797.8|184707.8|184806|184716|184792.7|184702.7|17
1737571530000|2025-01-22 18:45:30|184799.7|184709.7|184798.3|184708.3|184799.7|184709.7|184788|184698|18
1737571540000|2025-01-22 18:45:40|184798.4|184708.4|184809.3|184719.3|184809.3|184719.3|184792.4|184702.4|24
1737571550000|2025-01-22 18:45:50|184812.7|184722.7|184812.5|184722.5|184812.7|184722.7|184812.2|184722.2|8
1737571560000|2025-01-22 18:46:00|184812.3|184722.3|184818.2|184728.2|184823|184733|184812|184722|17
1737571570000|2025-01-22 18:46:10|184818.3|184728.3|184821.3|184731.3|184823.5|184733.5|184818.3|184728.3|17
1737571580000|2025-01-22 18:46:20|184821|184731|184822.9|184732.9|184823.3|184733.3|184821|184731|5
1737571590000|2025-01-22 18:46:30|184823.6|184733.6|184808.1|184718.1|184825.8|184735.8|184808.1|184718.1|20
1737571600000|2025-01-22 18:46:40|184808.6|184718.6|184811.5|184721.5|184811.8|184721.8|184808.6|184718.6|6
1737571610000|2025-01-22 18:46:50|184810.2|184720.2|184813.9|184723.9|184815|184725|184810.2|184720.2|9
1737571620000|2025-01-22 18:47:00|184813|184723|184813.8|184723.8|184813.8|184723.8|184812.5|184722.5|7
1737571630000|2025-01-22 18:47:10|184812.5|184722.5|184815.2|184725.2|184819.1|184729.1|184807|184717|18
1737571640000|2025-01-22 18:47:20|184819.1|184729.1|184815.6|184725.6|184819.1|184729.1|184811.5|184721.5|14
1737571650000|2025-01-22 18:47:30|184817.2|184727.2|184808.5|184718.5|184817.6|184727.6|184808.5|184718.5|9
1737571660000|2025-01-22 18:47:40|184808.4|184718.4|184812.5|184722.5|184812.5|184722.5|184807.2|184717.2|10
1737571670000|2025-01-22 18:47:50|184811.5|184721.5|184817.5|184727.5|184822.5|184732.5|184811.5|184721.5|13
1737571680000|2025-01-22 18:48:00|184817.8|184727.8|184812.4|184722.4|184818.4|184728.4|184811.1|184721.1|12
1737571690000|2025-01-22 18:48:10|184814.5|184724.5|184816.6|184726.6|184820.8|184730.8|184810.8|184720.8|20
1737571700000|2025-01-22 18:48:20|184817.7|184727.7|184813.1|184723.1|184817.7|184727.7|184808.9|184718.9|8
1737571710000|2025-01-22 18:48:30|184812.6|184722.6|184807.3|184717.3|184813.1|184723.1|184798.9|184708.9|9
1737571720000|2025-01-22 18:48:40|184808.5|184718.5|184818.5|184728.5|184819.8|184729.8|184807.2|184717.2|9
1737571730000|2025-01-22 18:48:50|184820.5|184730.5|184818.5|184728.5|184820.5|184730.5|184814.3|184724.3|14
1737571740000|2025-01-22 18:49:00|184816.6|184726.6|184816.5|184726.5|184819.1|184729.1|184812.8|184722.8|16
1737571750000|2025-01-22 18:49:10|184817.3|184727.3|184818.5|184728.5|184819|184729|184812.9|184722.9|11
1737571760000|2025-01-22 18:49:20|184816.7|184726.7|184810.2|184720.2|184816.7|184726.7|184806.2|184716.2|21
1737571770000|2025-01-22 18:49:30|184809.9|184719.9|184811.6|184721.6|184811.9|184721.9|184809|184719|14
1737571780000|2025-01-22 18:49:40|184811.3|184721.3|184816.2|184726.2|184822.6|184732.6|184810.9|184720.9|14
1737571790000|2025-01-22 18:49:50|184819.8|184729.8|184818.7|184728.7|184822|184732|184812.9|184722.9|18
1737571800000|2025-01-22 18:50:00|184819.6|184729.6|184812.1|184722.1|184819.6|184729.6|184805.6|184715.6|15
1737571810000|2025-01-22 18:50:10|184811|184721|184809.6|184719.6|184812.2|184722.2|184808.1|184718.1|13
1737571820000|2025-01-22 18:50:20|184806.7|184716.7|184819.4|184729.4|184827.3|184737.3|184806.1|184716.1|14
1737571830000|2025-01-22 18:50:30|184823.9|184733.9|184830.9|184740.9|184834.6|184744.6|184819.8|184729.8|22
1737571840000|2025-01-22 18:50:40|184834.6|184744.6|184829|184739|184834.6|184744.6|184827.1|184737.1|7
1737571850000|2025-01-22 18:50:50|184827.6|184737.6|184829.6|184739.6|184829.6|184739.6|184827.6|184737.6|8
1737571860000|2025-01-22 18:51:00|184828.3|184738.3|184822.5|184732.5|184831.9|184741.9|184822.4|184732.4|22
1737571870000|2025-01-22 18:51:10|184821.6|184731.6|184824|184734|184824.8|184734.8|184820.9|184730.9|14
1737571880000|2025-01-22 18:51:20|184823.6|184733.6|184824.8|184734.8|184830.2|184740.2|184823.3|184733.3|17
1737571890000|2025-01-22 18:51:30|184826.8|184736.8|184829.3|184739.3|184831.5|184741.5|184825.9|184735.9|7
1737571900000|2025-01-22 18:51:40|184830|184740|184839.1|184749.1|184839.1|184749.1|184824.6|184734.6|16
1737571910000|2025-01-22 18:51:50|184840|184750|184841.8|184751.8|184841.8|184751.8|184832.9|184742.9|16
1737571920000|2025-01-22 18:52:00|184839.9|184749.9|184844.3|184754.3|184850.2|184760.2|184836.7|184746.7|8
1737571930000|2025-01-22 18:52:10|184843.9|184753.9|184844.5|184754.5|184844.6|184754.6|184842.5|184752.5|6
1737571940000|2025-01-22 18:52:20|184842.7|184752.7|184850.1|184760.1|184850.3|184760.3|184842.7|184752.7|10
1737571950000|2025-01-22 18:52:30|184850.5|184760.5|184851|184761|184851|184761|184850.5|184760.5|4
1737571960000|2025-01-22 18:52:40|184851.3|184761.3|184850.4|184760.4|184853|184763|184850|184760|7
1737571970000|2025-01-22 18:52:50|184853.7|184763.7|184902.8|184812.8|184902.8|184812.8|184853.7|184763.7|20
1737571980000|2025-01-22 18:53:00|184899.6|184809.6|184888.5|184798.5|184900.6|184810.6|184887.2|184797.2|22
1737571990000|2025-01-22 18:53:10|184886.3|184796.3|184887|184797|184890.3|184800.3|184885.4|184795.4|14
1737572000000|2025-01-22 18:53:20|184887.4|184797.4|184878.9|184788.9|184887.4|184797.4|184871.5|184781.5|22
1737572010000|2025-01-22 18:53:30|184876.8|184786.8|184878.2|184788.2|184881.1|184791.1|184873|184783|16
1737572020000|2025-01-22 18:53:40|184875.2|184785.2|184880|184790|184881.6|184791.6|184875.2|184785.2|18
1737572030000|2025-01-22 18:53:50|184878|184788|184882.5|184792.5|184882.5|184792.5|184878|184788|10
1737572040000|2025-01-22 18:54:00|184882.1|184792.1|184888.3|184798.3|184890.4|184800.4|184878.8|184788.8|8
1737572050000|2025-01-22 18:54:10|184888.4|184798.4|184886.2|184796.2|184889.1|184799.1|184886.2|184796.2|9
1737572060000|2025-01-22 18:54:20|184887.7|184797.7|184881.3|184791.3|184887.7|184797.7|184878.5|184788.5|17
1737572070000|2025-01-22 18:54:30|184882.2|184792.2|184883.6|184793.6|184883.8|184793.8|184881.8|184791.8|8
1737572080000|2025-01-22 18:54:40|184884.4|184794.4|184884.2|184794.2|184884.4|184794.4|184879.9|184789.9|7
1737572090000|2025-01-22 18:54:50|184882.2|184792.2|184880.4|184790.4|184884.8|184794.8|184879.1|184789.1|11
1737572100000|2025-01-22 18:55:00|184879.2|184789.2|184887.3|184797.3|184888.7|184798.7|184878|184788|13
1737572110000|2025-01-22 18:55:10|184888.9|184798.9|184886.2|184796.2|184889.3|184799.3|184882.8|184792.8|9
1737572120000|2025-01-22 18:55:20|184887.7|184797.7|184964.8|184874.8|184987.8|184897.8|184886|184796|21
1737572130000|2025-01-22 18:55:30|184964.6|184874.6|184963|184873|184982.8|184892.8|184960.1|184870.1|19
1737572140000|2025-01-22 18:55:40|184963.5|184873.5|184979.8|184889.8|184983.7|184893.7|184961.4|184871.4|16
1737572150000|2025-01-22 18:55:50|184974.6|184884.6|184977.8|184887.8|184978|184888|184968.3|184878.3|20
1737572160000|2025-01-22 18:56:00|184976.7|184886.7|184984.7|184894.7|184984.7|184894.7|184974.9|184884.9|10
1737572170000|2025-01-22 18:56:10|184982.1|184892.1|184984.5|184894.5|184986|184896|184978.1|184888.1|12
1737572180000|2025-01-22 18:56:20|184981.3|184891.3|184970.5|184880.5|184981.3|184891.3|184970.5|184880.5|17
1737572190000|2025-01-22 18:56:30|184971.2|184881.2|184975.3|184885.3|184975.3|184885.3|184968.6|184878.6|11
1737572200000|2025-01-22 18:56:40|184975|184885|184978.1|184888.1|184979.5|184889.5|184974.1|184884.1|11
1737572210000|2025-01-22 18:56:50|184974.7|184884.7|184967.9|184877.9|184981.2|184891.2|184966.1|184876.1|20
1737572220000|2025-01-22 18:57:00|184969.6|184879.6|184972.9|184882.9|184975.9|184885.9|184967.1|184877.1|11
1737572230000|2025-01-22 18:57:10|184970.1|184880.1|184968.9|184878.9|184972.9|184882.9|184967|184877|19
1737572240000|2025-01-22 18:57:20|184968.1|184878.1|184973.6|184883.6|184975.2|184885.2|184964.3|184874.3|26
1737572250000|2025-01-22 18:57:30|184971.1|184881.1|184964.1|184874.1|184976|184886|184964.1|184874.1|24
1737572260000|2025-01-22 18:57:40|184963.5|184873.5|184972.9|184882.9|184974|184884|184963.4|184873.4|15
1737572270000|2025-01-22 18:57:50|184969.2|184879.2|184972.5|184882.5|184974.9|184884.9|184969.2|184879.2|18
1737572280000|2025-01-22 18:58:00|184971.9|184881.9|184958.2|184868.2|184973.6|184883.6|184949.5|184859.5|24
1737572290000|2025-01-22 18:58:10|184955.7|184865.7|184956.5|184866.5|184960.9|184870.9|184947.3|184857.3|21
1737572300000|2025-01-22 18:58:20|184955.3|184865.3|184953.8|184863.8|184958.2|184868.2|184950.3|184860.3|18
1737572310000|2025-01-22 18:58:30|184956.7|184866.7|184951.7|184861.7|184956.9|184866.9|184948.3|184858.3|19
1737572320000|2025-01-22 18:58:40|184953.3|184863.3|184952|184862|184956.4|184866.4|184947.6|184857.6|18
1737572330000|2025-01-22 18:58:50|184955.3|184865.3|184955.1|184865.1|184955.3|184865.3|184952.3|184862.3|10
1737572340000|2025-01-22 18:59:00|184955|184865|184955.4|184865.4|184955.5|184865.5|184955|184865|6
1737572350000|2025-01-22 18:59:10|184955.5|184865.5|184955.8|184865.8|184956.4|184866.4|184942.1|184852.1|18
1737572360000|2025-01-22 18:59:20|184955.9|184865.9|184956.1|184866.1|184956.5|184866.5|184946.9|184856.9|24
1737572370000|2025-01-22 18:59:30|184953.8|184863.8|184952.5|184862.5|184958.8|184868.8|184951.4|184861.4|19
1737572380000|2025-01-22 18:59:40|184956.1|184866.1|184955.2|184865.2|184957.5|184867.5|184950.9|184860.9|16
1737572390000|2025-01-22 18:59:50|184955.3|184865.3|184952.2|184862.2|184955.5|184865.5|184949.1|184859.1|7
1737572400000|2025-01-22 19:00:00|184948.8|184858.8|184950.6|184860.6|184959.3|184869.3|184945.4|184855.4|27
1737572410000|2025-01-22 19:00:10|184952.4|184862.4|184954.3|184864.3|184958.7|184868.7|184947.8|184857.8|24
1737572420000|2025-01-22 19:00:20|184956.3|184866.3|184966.7|184876.7|184966.7|184876.7|184948.2|184858.2|13
1737572430000|2025-01-22 19:00:30|184965.6|184875.6|184958.9|184868.9|184968.6|184878.6|184954.5|184864.5|26
1737572440000|2025-01-22 19:00:40|184958.4|184868.4|184954.2|184864.2|184958.4|184868.4|184947|184857|24
1737572450000|2025-01-22 19:00:50|184953|184863|184945.4|184855.4|184953|184863|184945.4|184855.4|10
1737572460000|2025-01-22 19:01:00|184949|184859|184950.8|184860.8|184957.2|184867.2|184946.4|184856.4|10
1737572470000|2025-01-22 19:01:10|184950.7|184860.7|184951.3|184861.3|184951.5|184861.5|184946.6|184856.6|9
1737572480000|2025-01-22 19:01:20|184953.8|184863.8|184955.6|184865.6|184956.3|184866.3|184949.4|184859.4|13
1737572490000|2025-01-22 19:01:30|184962.6|184872.6|184953.8|184863.8|184967.6|184877.6|184950.2|184860.2|20
1737572500000|2025-01-22 19:01:40|184953.2|184863.2|184955.3|184865.3|184963.8|184873.8|184951.4|184861.4|23
1737572510000|2025-01-22 19:01:50|184956.9|184866.9|184963.2|184873.2|184973.6|184883.6|184956.9|184866.9|18
1737572520000|2025-01-22 19:02:00|184963.7|184873.7|184961.9|184871.9|184968.6|184878.6|184960.1|184870.1|11
1737572530000|2025-01-22 19:02:10|184959.5|184869.5|184943.6|184853.6|184964.8|184874.8|184940.8|184850.8|32
1737572540000|2025-01-22 19:02:20|184947.2|184857.2|184952.3|184862.3|184952.3|184862.3|184940.2|184850.2|21
1737572550000|2025-01-22 19:02:30|184948.3|184858.3|184942.7|184852.7|184950.9|184860.9|184939|184849|23
1737572560000|2025-01-22 19:02:40|184942.4|184852.4|184910.7|184820.7|184942.4|184852.4|184908.2|184818.2|27
1737572570000|2025-01-22 19:02:50|184910|184820|184899|184809|184913.1|184823.1|184899|184809|31
1737572580000|2025-01-22 19:03:00|184906.1|184816.1|184894.4|184804.4|184909.9|184819.9|184894.4|184804.4|23
1737572590000|2025-01-22 19:03:10|184894.1|184804.1|184901.1|184811.1|184903.1|184813.1|184893.4|184803.4|21
1737572600000|2025-01-22 19:03:20|184901|184811|184913.4|184823.4|184913.4|184823.4|184895.3|184805.3|29
1737572610000|2025-01-22 19:03:30|184913.3|184823.3|184913.1|184823.1|184913.3|184823.3|184907.4|184817.4|15
1737572620000|2025-01-22 19:03:40|184912.8|184822.8|184901.9|184811.9|184912.8|184822.8|184895.6|184805.6|26
1737572630000|2025-01-22 19:03:50|184903|184813|184893.5|184803.5|184908|184818|184893.4|184803.4|26
1737572640000|2025-01-22 19:04:00|184898|184808|184893.6|184803.6|184903.1|184813.1|184883.5|184793.5|31
1737572650000|2025-01-22 19:04:10|184893.8|184803.8|184889.3|184799.3|184895.5|184805.5|184879.4|184789.4|21
1737572660000|2025-01-22 19:04:20|184891.8|184801.8|184894.7|184804.7|184900|184810|184885.6|184795.6|26
1737572670000|2025-01-22 19:04:30|184890.4|184800.4|184894.4|184804.4|184899.6|184809.6|184877.6|184787.6|25
1737572680000|2025-01-22 19:04:40|184894.8|184804.8|184892.6|184802.6|184902.5|184812.5|184884|184794|33
1737572690000|2025-01-22 19:04:50|184896.4|184806.4|184883.9|184793.9|184906.7|184816.7|184883.9|184793.9|27
1737572700000|2025-01-22 19:05:00|184890|184800|184884|184794|184894.7|184804.7|184875.6|184785.6|32
1737572710000|2025-01-22 19:05:10|184882|184792|184886|184796|184893.3|184803.3|184879.5|184789.5|26
1737572720000|2025-01-22 19:05:20|184894.2|184804.2|184883.8|184793.8|184894.2|184804.2|184875.6|184785.6|28
1737572730000|2025-01-22 19:05:30|184889.5|184799.5|184882.8|184792.8|184898.4|184808.4|184882.8|184792.8|17
1737572740000|2025-01-22 19:05:40|184883|184793|184881.8|184791.8|184890|184800|184877.5|184787.5|18
1737572750000|2025-01-22 19:05:50|184879.7|184789.7|184877.6|184787.6|184879.7|184789.7|184876.9|184786.9|10
1737572760000|2025-01-22 19:06:00|184877.8|184787.8|184880.8|184790.8|184889.2|184799.2|184877.8|184787.8|20
1737572770000|2025-01-22 19:06:10|184882.9|184792.9|184882.5|184792.5|184886.3|184796.3|184882.3|184792.3|12
1737572780000|2025-01-22 19:06:20|184881.9|184791.9|184883.1|184793.1|184884.6|184794.6|184879.7|184789.7|13
1737572790000|2025-01-22 19:06:30|184889.3|184799.3|184877.3|184787.3|184889.3|184799.3|184873|184783|22
1737572800000|2025-01-22 19:06:40|184879.5|184789.5|184878.6|184788.6|184882.4|184792.4|184877.9|184787.9|15
1737572810000|2025-01-22 19:06:50|184878.4|184788.4|184890.8|184800.8|184890.8|184800.8|184878.4|184788.4|12
1737572820000|2025-01-22 19:07:00|184887.2|184797.2|184885.9|184795.9|184890|184800|184878.5|184788.5|15
1737572830000|2025-01-22 19:07:10|184887|184797|184888.7|184798.7|184892.5|184802.5|184883.8|184793.8|17
1737572840000|2025-01-22 19:07:20|184888|184798|184888.8|184798.8|184894|184804|184883.6|184793.6|15
1737572850000|2025-01-22 19:07:30|184886.4|184796.4|184881|184791|184892.6|184802.6|184879.3|184789.3|14
1737572860000|2025-01-22 19:07:40|184884.3|184794.3|184887.3|184797.3|184894.5|184804.5|184882|184792|18
1737572870000|2025-01-22 19:07:50|184889.8|184799.8|184888.3|184798.3|184893.2|184803.2|184883.8|184793.8|21
1737572880000|2025-01-22 19:08:00|184884.9|184794.9|184898.5|184808.5|184904.9|184814.9|184884.6|184794.6|32
1737572890000|2025-01-22 19:08:10|184900.8|184810.8|184900.1|184810.1|184908.1|184818.1|184890.8|184800.8|27
1737572900000|2025-01-22 19:08:20|184895|184805|184899.8|184809.8|184906.5|184816.5|184894.8|184804.8|24
1737572910000|2025-01-22 19:08:30|184898|184808|184893.4|184803.4|184914.8|184824.8|184893.4|184803.4|17
1737572920000|2025-01-22 19:08:40|184893.2|184803.2|184893.8|184803.8|184895.4|184805.4|184883.1|184793.1|29
1737572930000|2025-01-22 19:08:50|184894.6|184804.6|184890.3|184800.3|184895.7|184805.7|184887.1|184797.1|32
1737572940000|2025-01-22 19:09:00|184894.5|184804.5|184880.4|184790.4|184894.5|184804.5|184875.3|184785.3|25
1737572950000|2025-01-22 19:09:10|184882.4|184792.4|184879.4|184789.4|184885.4|184795.4|184875|184785|25
1737572960000|2025-01-22 19:09:20|184877.2|184787.2|184879.5|184789.5|184883.9|184793.9|184875.5|184785.5|19
1737572970000|2025-01-22 19:09:30|184878.7|184788.7|184878.4|184788.4|184880.1|184790.1|184878.4|184788.4|6
1737572980000|2025-01-22 19:09:40|184880.3|184790.3|184880.5|184790.5|184880.5|184790.5|184874.8|184784.8|11
1737572990000|2025-01-22 19:09:50|184874.2|184784.2|184882|184792|184882|184792|184874.2|184784.2|17
1737573000000|2025-01-22 19:10:00|184880.1|184790.1|184881.5|184791.5|184884.3|184794.3|184875.2|184785.2|21
1737573010000|2025-01-22 19:10:10|184879.6|184789.6|184881.6|184791.6|184886.5|184796.5|184878.5|184788.5|30
1737573020000|2025-01-22 19:10:20|184881.2|184791.2|184877.1|184787.1|184886.2|184796.2|184876.5|184786.5|24
1737573030000|2025-01-22 19:10:30|184875.5|184785.5|184878.4|184788.4|184886.8|184796.8|184875.3|184785.3|26
1737573040000|2025-01-22 19:10:40|184879.2|184789.2|184884.9|184794.9|184891.8|184801.8|184878.2|184788.2|32
1737573050000|2025-01-22 19:10:50|184882.6|184792.6|184888.7|184798.7|184888.7|184798.7|184879.8|184789.8|20
1737573060000|2025-01-22 19:11:00|184890.7|184800.7|184892.8|184802.8|184901.5|184811.5|184883.7|184793.7|36
1737573070000|2025-01-22 19:11:10|184890.7|184800.7|184897.4|184807.4|184898.3|184808.3|184889.5|184799.5|30
1737573080000|2025-01-22 19:11:20|184896|184806|184891.4|184801.4|184903.8|184813.8|184891.4|184801.4|30
1737573090000|2025-01-22 19:11:30|184893.9|184803.9|184899|184809|184902.3|184812.3|184893.3|184803.3|29
1737573100000|2025-01-22 19:11:40|184901.3|184811.3|184895|184805|184903.3|184813.3|184892.7|184802.7|30
1737573110000|2025-01-22 19:11:50|184890.7|184800.7|184898.7|184808.7|184902|184812|184889.1|184799.1|29
1737573120000|2025-01-22 19:12:00|184899.4|184809.4|184896.1|184806.1|184901.6|184811.6|184887.1|184797.1|31
1737573130000|2025-01-22 19:12:10|184896.6|184806.6|184894.7|184804.7|184899.4|184809.4|184888.4|184798.4|34
1737573140000|2025-01-22 19:12:20|184890.8|184800.8|184892|184802|184894.8|184804.8|184889.5|184799.5|12
1737573150000|2025-01-22 19:12:30|184882.7|184792.7|184878.8|184788.8|184891.5|184801.5|184876.8|184786.8|30
1737573160000|2025-01-22 19:12:40|184884.4|184794.4|184883.9|184793.9|184885.9|184795.9|184880|184790|17
1737573170000|2025-01-22 19:12:50|184880.9|184790.9|184879.1|184789.1|184886|184796|184875.4|184785.4|33
1737573180000|2025-01-22 19:13:00|184881.9|184791.9|184879.8|184789.8|184883.3|184793.3|184877.8|184787.8|18
1737573190000|2025-01-22 19:13:10|184879|184789|184886.9|184796.9|184896.6|184806.6|184878|184788|26
1737573200000|2025-01-22 19:13:20|184888.1|184798.1|184899.7|184809.7|184901.5|184811.5|184881.1|184791.1|35
1737573210000|2025-01-22 19:13:30|184894.4|184804.4|184907.6|184817.6|184938.8|184848.8|184892.1|184802.1|34
1737573220000|2025-01-22 19:13:40|184907.5|184817.5|184904.2|184814.2|184914.1|184824.1|184900.9|184810.9|21
1737573230000|2025-01-22 19:13:50|184907.4|184817.4|184908.3|184818.3|184913.4|184823.4|184904.2|184814.2|23
1737573240000|2025-01-22 19:14:00|184912.4|184822.4|184909.4|184819.4|184915.2|184825.2|184906.3|184816.3|24
1737573250000|2025-01-22 19:14:10|184908|184818|184905.9|184815.9|184910.7|184820.7|184903|184813|16
1737573260000|2025-01-22 19:14:20|184910.2|184820.2|184887.2|184797.2|184910.2|184820.2|184878.1|184788.1|30
1737573270000|2025-01-22 19:14:30|184887.1|184797.1|184890.4|184800.4|184893.7|184803.7|184879.4|184789.4|25
1737573280000|2025-01-22 19:14:40|184888.8|184798.8|184890.9|184800.9|184891.9|184801.9|184876.9|184786.9|29
1737573290000|2025-01-22 19:14:50|184891.7|184801.7|184887.6|184797.6|184892.2|184802.2|184881.4|184791.4|23
1737573300000|2025-01-22 19:15:00|184887.5|184797.5|184894.8|184804.8|184895.4|184805.4|184886.6|184796.6|19
1737573310000|2025-01-22 19:15:10|184892.8|184802.8|184898.5|184808.5|184910.4|184820.4|184890.4|184800.4|25
1737573320000|2025-01-22 19:15:20|184891.9|184801.9|184897.6|184807.6|184904.6|184814.6|184891.9|184801.9|19
1737573330000|2025-01-22 19:15:30|184895.2|184805.2|184896.6|184806.6|184899.1|184809.1|184893.4|184803.4|9
1737573340000|2025-01-22 19:15:40|184894.8|184804.8|184899.4|184809.4|184904|184814|184888.3|184798.3|20
1737573350000|2025-01-22 19:15:50|184894.1|184804.1|184886.6|184796.6|184897.1|184807.1|184884.6|184794.6|12
1737573360000|2025-01-22 19:16:00|184886.4|184796.4|184887.1|184797.1|184889|184799|184886.2|184796.2|10
1737573370000|2025-01-22 19:16:10|184886.1|184796.1|184887.9|184797.9|184888|184798|184884.7|184794.7|8
1737573380000|2025-01-22 19:16:20|184886|184796|184888.6|184798.6|184896.1|184806.1|184885.5|184795.5|17
1737573390000|2025-01-22 19:16:30|184888.5|184798.5|184899.1|184809.1|184907.3|184817.3|184887.6|184797.6|13
1737573400000|2025-01-22 19:16:40|184900.9|184810.9|184895.5|184805.5|184900.9|184810.9|184895.2|184805.2|7
1737573410000|2025-01-22 19:16:50|184904.8|184814.8|184884.3|184794.3|184908.9|184818.9|184883.9|184793.9|25
1737573420000|2025-01-22 19:17:00|184886.4|184796.4|184885.9|184795.9|184890.5|184800.5|184881.6|184791.6|22
1737573430000|2025-01-22 19:17:10|184892|184802|184893.7|184803.7|184899|184809|184885.4|184795.4|13
1737573440000|2025-01-22 19:17:20|184891.1|184801.1|184892.6|184802.6|184897|184807|184889.8|184799.8|17
1737573450000|2025-01-22 19:17:30|184892.8|184802.8|184887.7|184797.7|184895.8|184805.8|184887.7|184797.7|14
1737573460000|2025-01-22 19:17:40|184886.1|184796.1|184885.4|184795.4|184890.9|184800.9|184883.2|184793.2|17
1737573470000|2025-01-22 19:17:50|184885.6|184795.6|184884.2|184794.2|184885.6|184795.6|184881.3|184791.3|7
1737573480000|2025-01-22 19:18:00|184884.1|184794.1|184882.9|184792.9|184886.4|184796.4|184879|184789|14
1737573490000|2025-01-22 19:18:10|184883|184793|184885.4|184795.4|184886.1|184796.1|184876.9|184786.9|21
1737573500000|2025-01-22 19:18:20|184883.6|184793.6|184881.9|184791.9|184887.1|184797.1|184879.6|184789.6|16
1737573510000|2025-01-22 19:18:30|184881.6|184791.6|184880.8|184790.8|184886.1|184796.1|184880.8|184790.8|8
1737573520000|2025-01-22 19:18:40|184878.8|184788.8|184882|184792|184889|184799|184878.8|184788.8|26
1737573530000|2025-01-22 19:18:50|184883.8|184793.8|184876.4|184786.4|184891.2|184801.2|184870.5|184780.5|25
1737573540000|2025-01-22 19:19:00|184872.9|184782.9|184873.9|184783.9|184882.3|184792.3|184869.2|184779.2|24
1737573550000|2025-01-22 19:19:10|184874.9|184784.9|184885.5|184795.5|184890.2|184800.2|184869.9|184779.9|22
1737573560000|2025-01-22 19:19:20|184895.1|184805.1|184883.4|184793.4|184895.1|184805.1|184880.7|184790.7|18
1737573570000|2025-01-22 19:19:30|184892.2|184802.2|184883.4|184793.4|184892.2|184802.2|184883.4|184793.4|14
1737573580000|2025-01-22 19:19:40|184888.2|184798.2|184893.9|184803.9|184901.8|184811.8|184886.5|184796.5|25
1737573590000|2025-01-22 19:19:50|184894.7|184804.7|184896.7|184806.7|184903.3|184813.3|184890|184800|21
1737573600000|2025-01-22 19:20:00|184896.3|184806.3|184904.3|184814.3|184907.3|184817.3|184894.8|184804.8|12
1737573610000|2025-01-22 19:20:10|184898.1|184808.1|184900.2|184810.2|184909.2|184819.2|184898.1|184808.1|20
1737573620000|2025-01-22 19:20:20|184914.1|184824.1|184909.7|184819.7|184914.1|184824.1|184907.1|184817.1|8
1737573630000|2025-01-22 19:20:30|184905.2|184815.2|184906|184816|184915.8|184825.8|184905.2|184815.2|16
1737573640000|2025-01-22 19:20:40|184905.5|184815.5|184910.2|184820.2|184918.4|184828.4|184905.5|184815.5|19
1737573650000|2025-01-22 19:20:50|184913.3|184823.3|184912.3|184822.3|184913.3|184823.3|184904.4|184814.4|14
1737573660000|2025-01-22 19:21:00|184914.3|184824.3|184905.2|184815.2|184917.1|184827.1|184900.1|184810.1|13
1737573670000|2025-01-22 19:21:10|184910.2|184820.2|184905.5|184815.5|184911.2|184821.2|184902.1|184812.1|19
1737573680000|2025-01-22 19:21:20|184902.2|184812.2|184904.7|184814.7|184904.7|184814.7|184900.1|184810.1|7
1737573690000|2025-01-22 19:21:30|184904.2|184814.2|184892.9|184802.9|184904.2|184814.2|184892.7|184802.7|14
1737573700000|2025-01-22 19:21:40|184893.2|184803.2|184878.9|184788.9|184893.2|184803.2|184876.4|184786.4|17
1737573710000|2025-01-22 19:21:50|184878.3|184788.3|184878.5|184788.5|184883.2|184793.2|184872.8|184782.8|21
1737573720000|2025-01-22 19:22:00|184878.2|184788.2|184877.2|184787.2|184887.5|184797.5|184876.9|184786.9|23
1737573730000|2025-01-22 19:22:10|184883.3|184793.3|184888.8|184798.8|184890.3|184800.3|184876.6|184786.6|34
1737573740000|2025-01-22 19:22:20|184888.5|184798.5|184880.3|184790.3|184888.5|184798.5|184875.3|184785.3|26
1737573750000|2025-01-22 19:22:30|184885.5|184795.5|184892.1|184802.1|184901.6|184811.6|184875.5|184785.5|27
1737573760000|2025-01-22 19:22:40|184892.2|184802.2|184903.3|184813.3|184910.7|184820.7|184891.2|184801.2|20
1737573770000|2025-01-22 19:22:50|184903.5|184813.5|184913.6|184823.6|184913.6|184823.6|184901|184811|15
1737573780000|2025-01-22 19:23:00|184911.3|184821.3|184899.6|184809.6|184913.7|184823.7|184899.6|184809.6|15
1737573790000|2025-01-22 19:23:10|184899.2|184809.2|184914.3|184824.3|184914.3|184824.3|184896|184806|19
1737573800000|2025-01-22 19:23:20|184912.4|184822.4|184877.8|184787.8|184920|184830|184873.8|184783.8|28
1737573810000|2025-01-22 19:23:30|184877.5|184787.5|184877.2|184787.2|184883|184793|184876|184786|18
1737573820000|2025-01-22 19:23:40|184877|184787|184872.4|184782.4|184881.1|184791.1|184870.6|184780.6|18
1737573830000|2025-01-22 19:23:50|184873.2|184783.2|184872.1|184782.1|184874.2|184784.2|184870.5|184780.5|10
1737573840000|2025-01-22 19:24:00|184874.2|184784.2|184874.1|184784.1|184875.9|184785.9|184872.1|184782.1|12
1737573850000|2025-01-22 19:24:10|184873.7|184783.7|184873.6|184783.6|184875.1|184785.1|184873.6|184783.6|8
1737573860000|2025-01-22 19:24:20|184875.6|184785.6|184870.9|184780.9|184875.6|184785.6|184866.7|184776.7|14
1737573870000|2025-01-22 19:24:30|184871.4|184781.4|184867.2|184777.2|184873.7|184783.7|184866.2|184776.2|9
1737573880000|2025-01-22 19:24:40|184867.3|184777.3|184867.6|184777.6|184871.2|184781.2|184861.1|184771.1|18
1737573890000|2025-01-22 19:24:50|184865.9|184775.9|184869.3|184779.3|184871.4|184781.4|184865.8|184775.8|11
1737573900000|2025-01-22 19:25:00|184865.6|184775.6|184871.6|184781.6|184873|184783|184865.6|184775.6|12
1737573910000|2025-01-22 19:25:10|184871.9|184781.9|184870.5|184780.5|184872|184782|184868.7|184778.7|10
1737573920000|2025-01-22 19:25:20|184873.5|184783.5|184870|184780|184873.5|184783.5|184863.6|184773.6|17
1737573930000|2025-01-22 19:25:30|184869.9|184779.9|184868.9|184778.9|184872.1|184782.1|184868.1|184778.1|9
1737573940000|2025-01-22 19:25:40|184868.8|184778.8|184878|184788|184878.2|184788.2|184867.4|184777.4|20
1737573950000|2025-01-22 19:25:50|184880.7|184790.7|184877.2|184787.2|184880.7|184790.7|184875.2|184785.2|9
1737573960000|2025-01-22 19:26:00|184879.8|184789.8|184878.8|184788.8|184880.5|184790.5|184877.6|184787.6|7
1737573970000|2025-01-22 19:26:10|184880.8|184790.8|184881.5|184791.5|184881.5|184791.5|184880.8|184790.8|3
1737573980000|2025-01-22 19:26:20|184878.8|184788.8|184876.6|184786.6|184880.8|184790.8|184871.1|184781.1|26
1737573990000|2025-01-22 19:26:30|184878.5|184788.5|184875.4|184785.4|184879|184789|184871.8|184781.8|16
1737574000000|2025-01-22 19:26:40|184875.3|184785.3|184873.4|184783.4|184875.8|184785.8|184868.7|184778.7|12
1737574010000|2025-01-22 19:26:50|184873.7|184783.7|184874.2|184784.2|184877.9|184787.9|184871.7|184781.7|16
1737574020000|2025-01-22 19:27:00|184875.7|184785.7|184866.7|184776.7|184877.9|184787.9|184864.1|184774.1|14
1737574030000|2025-01-22 19:27:10|184861.1|184771.1|184869.1|184779.1|184869.1|184779.1|184861.1|184771.1|24
1737574040000|2025-01-22 19:27:20|184866.4|184776.4|184869.6|184779.6|184873.3|184783.3|184863.6|184773.6|19
1737574050000|2025-01-22 19:27:30|184868|184778|184864.2|184774.2|184868|184778|184857.2|184767.2|21
1737574060000|2025-01-22 19:27:40|184864.6|184774.6|184860.2|184770.2|184864.6|184774.6|184860.2|184770.2|8
1737574070000|2025-01-22 19:27:50|184860.4|184770.4|184863.5|184773.5|184863.7|184773.7|184857.7|184767.7|14
1737574080000|2025-01-22 19:28:00|184858|184768|184863.9|184773.9|184864.3|184774.3|184857.7|184767.7|14
1737574090000|2025-01-22 19:28:10|184863.6|184773.6|184868.7|184778.7|184868.7|184778.7|184861.1|184771.1|12
1737574100000|2025-01-22 19:28:20|184863.1|184773.1|184863.2|184773.2|184868.6|184778.6|184862.5|184772.5|18
1737574110000|2025-01-22 19:28:30|184864.6|184774.6|184868.2|184778.2|184871.6|184781.6|184861.2|184771.2|23
1737574120000|2025-01-22 19:28:40|184871.1|184781.1|184868.6|184778.6|184871.1|184781.1|184866.2|184776.2|10
1737574130000|2025-01-22 19:28:50|184869.8|184779.8|184862.5|184772.5|184873.1|184783.1|184862.5|184772.5|8
1737574140000|2025-01-22 19:29:00|184865.5|184775.5|184870.6|184780.6|184872.9|184782.9|184863.8|184773.8|20
1737574150000|2025-01-22 19:29:10|184871.5|184781.5|184874.7|184784.7|184876.8|184786.8|184868.5|184778.5|18
1737574160000|2025-01-22 19:29:20|184877.1|184787.1|184877.7|184787.7|184879.5|184789.5|184874|184784|13
1737574170000|2025-01-22 19:29:30|184876|184786|184878.6|184788.6|184879.6|184789.6|184875.9|184785.9|12
1737574180000|2025-01-22 19:29:40|184879.5|184789.5|184875.7|184785.7|184881.7|184791.7|184875.7|184785.7|16
1737574190000|2025-01-22 19:29:50|184877.9|184787.9|184870.1|184780.1|184880.3|184790.3|184867.3|184777.3|25
1737574200000|2025-01-22 19:30:00|184868.6|184778.6|184881.8|184791.8|184881.8|184791.8|184868.6|184778.6|32
1737574210000|2025-01-22 19:30:10|184880.5|184790.5|184874.4|184784.4|184886.5|184796.5|184873.7|184783.7|26
1737574220000|2025-01-22 19:30:20|184876.5|184786.5|184877.9|184787.9|184882.3|184792.3|184874.5|184784.5|18
1737574230000|2025-01-22 19:30:30|184880|184790|184878|184788|184885.8|184795.8|184878|184788|27
1737574240000|2025-01-22 19:30:40|184884.3|184794.3|184889.3|184799.3|184889.3|184799.3|184884.3|184794.3|13
1737574250000|2025-01-22 19:30:50|184888.6|184798.6|184886.4|184796.4|184888.6|184798.6|184880.1|184790.1|16
1737574260000|2025-01-22 19:31:00|184888.1|184798.1|184885.1|184795.1|184888.1|184798.1|184882.3|184792.3|9
1737574270000|2025-01-22 19:31:10|184885.5|184795.5|184872.5|184782.5|184886.3|184796.3|184871.5|184781.5|15
1737574280000|2025-01-22 19:31:20|184871.3|184781.3|184874.6|184784.6|184876.1|184786.1|184871.2|184781.2|12
1737574290000|2025-01-22 19:31:30|184870.2|184780.2|184876.2|184786.2|184876.2|184786.2|184870.2|184780.2|10
1737574300000|2025-01-22 19:31:40|184872.7|184782.7|184871.9|184781.9|184873.1|184783.1|184868.2|184778.2|17
1737574310000|2025-01-22 19:31:50|184866.7|184776.7|184875.6|184785.6|184876|184786|184866.5|184776.5|14
1737574320000|2025-01-22 19:32:00|184876.2|184786.2|184872.7|184782.7|184876.2|184786.2|184870.2|184780.2|17
1737574330000|2025-01-22 19:32:10|184873|184783|184872.5|184782.5|184873.1|184783.1|184864.9|184774.9|19
1737574340000|2025-01-22 19:32:20|184869.3|184779.3|184871.8|184781.8|184873.3|184783.3|184867.1|184777.1|13
1737574350000|2025-01-22 19:32:30|184869.3|184779.3|184874.7|184784.7|184874.7|184784.7|184866.3|184776.3|12
1737574360000|2025-01-22 19:32:40|184870|184780|184879.2|184789.2|184879.2|184789.2|184864.1|184774.1|20
1737574370000|2025-01-22 19:32:50|184879.3|184789.3|184885.5|184795.5|184885.5|184795.5|184879.1|184789.1|7
1737574380000|2025-01-22 19:33:00|184885.4|184795.4|184883.2|184793.2|184888.2|184798.2|184879.1|184789.1|16
1737574390000|2025-01-22 19:33:10|184881.3|184791.3|184883.6|184793.6|184886.5|184796.5|184878.1|184788.1|14
1737574400000|2025-01-22 19:33:20|184883.9|184793.9|184876.2|184786.2|184883.9|184793.9|184872.1|184782.1|14
1737574410000|2025-01-22 19:33:30|184878.8|184788.8|184880.8|184790.8|184880.8|184790.8|184878.7|184788.7|5
1737574420000|2025-01-22 19:33:40|184880|184790|184886.6|184796.6|184886.6|184796.6|184880|184790|10
1737574430000|2025-01-22 19:33:50|184886|184796|184885.2|184795.2|184887.6|184797.6|184879.5|184789.5|14
1737574440000|2025-01-22 19:34:00|184886.9|184796.9|184883.5|184793.5|184886.9|184796.9|184879.9|184789.9|14
1737574450000|2025-01-22 19:34:10|184883|184793|184882.8|184792.8|184883|184793|184874.8|184784.8|16
1737574460000|2025-01-22 19:34:20|184878.5|184788.5|184882.9|184792.9|184883.2|184793.2|184876.5|184786.5|17
1737574470000|2025-01-22 19:34:30|184883|184793|184882.3|184792.3|184886.7|184796.7|184882.1|184792.1|9
1737574480000|2025-01-22 19:34:40|184880.7|184790.7|184881.6|184791.6|184888.6|184798.6|184880.7|184790.7|13
1737574490000|2025-01-22 19:34:50|184881.5|184791.5|184888|184798|184888|184798|184881.5|184791.5|6
1737574500000|2025-01-22 19:35:00|184887.3|184797.3|184885.2|184795.2|184888.8|184798.8|184885.2|184795.2|8
1737574510000|2025-01-22 19:35:10|184883.1|184793.1|184878.8|184788.8|184884|184794|184877|184787|16
1737574520000|2025-01-22 19:35:20|184876|184786|184870.8|184780.8|184879.1|184789.1|184864.7|184774.7|26
1737574530000|2025-01-22 19:35:30|184867.9|184777.9|184870.2|184780.2|184872|184782|184865.3|184775.3|16
1737574540000|2025-01-22 19:35:40|184868.1|184778.1|184875.8|184785.8|184880.3|184790.3|184868.1|184778.1|18
1737574550000|2025-01-22 19:35:50|184875.5|184785.5|184879.8|184789.8|184881|184791|184874.4|184784.4|22
1737574560000|2025-01-22 19:36:00|184877.8|184787.8|184880.3|184790.3|184885.2|184795.2|184877.8|184787.8|10
1737574570000|2025-01-22 19:36:10|184882.1|184792.1|184888.1|184798.1|184889.3|184799.3|184882.1|184792.1|10
1737574580000|2025-01-22 19:36:20|184889.6|184799.6|184890.6|184800.6|184891.4|184801.4|184882.2|184792.2|22
1737574590000|2025-01-22 19:36:30|184888.9|184798.9|184885.7|184795.7|184892.2|184802.2|184885.7|184795.7|16
1737574600000|2025-01-22 19:36:40|184885.9|184795.9|184887.4|184797.4|184891.6|184801.6|184885.9|184795.9|6
1737574610000|2025-01-22 19:36:50|184885.7|184795.7|184880.6|184790.6|184885.7|184795.7|184879.2|184789.2|10
1737574620000|2025-01-22 19:37:00|184881.2|184791.2|184881.3|184791.3|184884.8|184794.8|184881.2|184791.2|14
1737574630000|2025-01-22 19:37:10|184883.4|184793.4|184874.7|184784.7|184883.8|184793.8|184868.6|184778.6|14
1737574640000|2025-01-22 19:37:20|184873.2|184783.2|184874.2|184784.2|184874.2|184784.2|184871.9|184781.9|7
1737574650000|2025-01-22 19:37:30|184876.8|184786.8|184876.3|184786.3|184877.3|184787.3|184874.8|184784.8|9
1737574660000|2025-01-22 19:37:40|184875.8|184785.8|184862|184772|184876.3|184786.3|184862|184772|28
1737574670000|2025-01-22 19:37:50|184868.9|184778.9|184867.1|184777.1|184869.6|184779.6|184864.1|184774.1|14
1737574680000|2025-01-22 19:38:00|184865.2|184775.2|184864.5|184774.5|184870.3|184780.3|184863.2|184773.2|16
1737574690000|2025-01-22 19:38:10|184867.8|184777.8|184861.6|184771.6|184870.4|184780.4|184861.6|184771.6|11
1737574700000|2025-01-22 19:38:20|184864.3|184774.3|184861.3|184771.3|184869.4|184779.4|184861.3|184771.3|25
1737574710000|2025-01-22 19:38:30|184864.2|184774.2|184867.1|184777.1|184869.5|184779.5|184863.9|184773.9|12
1737574720000|2025-01-22 19:38:40|184865.1|184775.1|184867.4|184777.4|184869.2|184779.2|184865.1|184775.1|6
1737574730000|2025-01-22 19:38:50|184867.9|184777.9|184869.1|184779.1|184869.1|184779.1|184867.9|184777.9|2
1737574740000|2025-01-22 19:39:00|184869.5|184779.5|184875.2|184785.2|184878|184788|184862.2|184772.2|22
1737574750000|2025-01-22 19:39:10|184871.4|184781.4|184866.9|184776.9|184872.8|184782.8|184863.8|184773.8|20
1737574760000|2025-01-22 19:39:20|184866.6|184776.6|184866.2|184776.2|184870.2|184780.2|184862.2|184772.2|14
1737574770000|2025-01-22 19:39:30|184869.4|184779.4|184878.5|184788.5|184878.5|184788.5|184869.4|184779.4|12
1737574780000|2025-01-22 19:39:40|184875.2|184785.2|184868.7|184778.7|184875.2|184785.2|184868.6|184778.6|12
1737574790000|2025-01-22 19:39:50|184867.1|184777.1|184873|184783|184874.9|184784.9|184867.1|184777.1|17
1737574800000|2025-01-22 19:40:00|184872.6|184782.6|184879.3|184789.3|184879.3|184789.3|184872.4|184782.4|12
1737574810000|2025-01-22 19:40:10|184876.8|184786.8|184872.6|184782.6|184879.2|184789.2|184871|184781|24
1737574820000|2025-01-22 19:40:20|184874.6|184784.6|184879.8|184789.8|184882.9|184792.9|184874.5|184784.5|12
1737574830000|2025-01-22 19:40:30|184879.9|184789.9|184879.5|184789.5|184879.9|184789.9|184876.4|184786.4|9
1737574840000|2025-01-22 19:40:40|184876.6|184786.6|184876.5|184786.5|184878.1|184788.1|184875.7|184785.7|6
1737574850000|2025-01-22 19:40:50|184880.1|184790.1|184880.6|184790.6|184883.5|184793.5|184880.1|184790.1|5
1737574860000|2025-01-22 19:41:00|184880.7|184790.7|184889|184799|184889.8|184799.8|184879.8|184789.8|18
1737574870000|2025-01-22 19:41:10|184888.5|184798.5|184883.1|184793.1|184888.5|184798.5|184883.1|184793.1|10
1737574880000|2025-01-22 19:41:20|184882.8|184792.8|184885.4|184795.4|184885.6|184795.6|184877.8|184787.8|18
1737574890000|2025-01-22 19:41:30|184884.6|184794.6|184880.5|184790.5|184885.1|184795.1|184879.4|184789.4|11
1737574900000|2025-01-22 19:41:40|184880.6|184790.6|184875.8|184785.8|184882.9|184792.9|184873|184783|21
1737574910000|2025-01-22 19:41:50|184875.1|184785.1|184874.1|184784.1|184877.2|184787.2|184872.1|184782.1|16
1737574920000|2025-01-22 19:42:00|184875.5|184785.5|184878.4|184788.4|184881.1|184791.1|184875.5|184785.5|11
1737574930000|2025-01-22 19:42:10|184876.4|184786.4|184873.2|184783.2|184880|184790|184871.5|184781.5|15
1737574940000|2025-01-22 19:42:20|184873.1|184783.1|184871.6|184781.6|184873.1|184783.1|184868.2|184778.2|9
1737574950000|2025-01-22 19:42:30|184871.7|184781.7|184875|184785|184875.1|184785.1|184869.2|184779.2|7
1737574960000|2025-01-22 19:42:40|184874.9|184784.9|184874.6|184784.6|184874.9|184784.9|184871.1|184781.1|8
1737574970000|2025-01-22 19:42:50|184877.3|184787.3|184874|184784|184877.3|184787.3|184874|184784|6
1737574980000|2025-01-22 19:43:00|184875.2|184785.2|184872.2|184782.2|184876.1|184786.1|184869.9|184779.9|20
1737574990000|2025-01-22 19:43:10|184865.9|184775.9|184871.7|184781.7|184874.6|184784.6|184865.9|184775.9|15
1737575000000|2025-01-22 19:43:20|184872.8|184782.8|184880.4|184790.4|184883.8|184793.8|184872.1|184782.1|16
1737575010000|2025-01-22 19:43:30|184877.4|184787.4|184872.6|184782.6|184879.4|184789.4|184868|184778|18
1737575020000|2025-01-22 19:43:40|184872.7|184782.7|184877.4|184787.4|184877.4|184787.4|184871.9|184781.9|16
1737575030000|2025-01-22 19:43:50|184871.9|184781.9|184873.6|184783.6|184875.7|184785.7|184867.8|184777.8|22
1737575040000|2025-01-22 19:44:00|184868.7|184778.7|184869.1|184779.1|184874.9|184784.9|184868.3|184778.3|17
1737575050000|2025-01-22 19:44:10|184870.9|184780.9|184872.7|184782.7|184872.7|184782.7|184870.3|184780.3|10
1737575060000|2025-01-22 19:44:20|184870.9|184780.9|184875.2|184785.2|184875.2|184785.2|184869.2|184779.2|18
1737575070000|2025-01-22 19:44:30|184874.4|184784.4|184873.5|184783.5|184874.6|184784.6|184873.5|184783.5|5
1737575080000|2025-01-22 19:44:40|184871.5|184781.5|184874.6|184784.6|184878.2|184788.2|184871.5|184781.5|15
1737575090000|2025-01-22 19:44:50|184874.3|184784.3|184880.6|184790.6|184880.6|184790.6|184871.1|184781.1|14
1737575100000|2025-01-22 19:45:00|184878.2|184788.2|184879.6|184789.6|184882.5|184792.5|184874.4|184784.4|24
1737575110000|2025-01-22 19:45:10|184881.6|184791.6|184870.8|184780.8|184881.6|184791.6|184869|184779|15
1737575120000|2025-01-22 19:45:20|184868.3|184778.3|184867.4|184777.4|184870|184780|184864.6|184774.6|8
1737575130000|2025-01-22 19:45:30|184864.7|184774.7|184867.8|184777.8|184870.2|184780.2|184864.7|184774.7|12
1737575140000|2025-01-22 19:45:40|184870.8|184780.8|184877.3|184787.3|184879.2|184789.2|184868.3|184778.3|16
1737575150000|2025-01-22 19:45:50|184879.2|184789.2|184876.3|184786.3|184880.8|184790.8|184875.1|184785.1|20
1737575160000|2025-01-22 19:46:00|184875.5|184785.5|184880.8|184790.8|184884.5|184794.5|184873.3|184783.3|29
1737575170000|2025-01-22 19:46:10|184878.2|184788.2|184884.2|184794.2|184886.3|184796.3|184878.2|184788.2|16
1737575180000|2025-01-22 19:46:20|184880.9|184790.9|184884.7|184794.7|184887|184797|184880.9|184790.9|13
1737575190000|2025-01-22 19:46:30|184884.8|184794.8|184874.7|184784.7|184887.4|184797.4|184871.1|184781.1|19
1737575200000|2025-01-22 19:46:40|184872|184782|184871.3|184781.3|184875.5|184785.5|184870.2|184780.2|15
1737575210000|2025-01-22 19:46:50|184875.1|184785.1|184878.1|184788.1|184879.5|184789.5|184870.4|184780.4|18
1737575220000|2025-01-22 19:47:00|184877.5|184787.5|184886|184796|184886.7|184796.7|184876.2|184786.2|9
1737575230000|2025-01-22 19:47:10|184887.5|184797.5|184879.1|184789.1|184889.4|184799.4|184878.5|184788.5|16
1737575240000|2025-01-22 19:47:20|184881.6|184791.6|184880.1|184790.1|184884.7|184794.7|184877.4|184787.4|15
1737575250000|2025-01-22 19:47:30|184881.9|184791.9|184885.1|184795.1|184887.3|184797.3|184876.9|184786.9|19
1737575260000|2025-01-22 19:47:40|184887.2|184797.2|184885.7|184795.7|184887.2|184797.2|184882.2|184792.2|11
1737575270000|2025-01-22 19:47:50|184885.8|184795.8|184882|184792|184887.4|184797.4|184881.8|184791.8|7
1737575280000|2025-01-22 19:48:00|184884.4|184794.4|184883.7|184793.7|184888.2|184798.2|184880.2|184790.2|15
1737575290000|2025-01-22 19:48:10|184882.3|184792.3|184885.3|184795.3|184885.3|184795.3|184880.1|184790.1|17
1737575300000|2025-01-22 19:48:20|184884.6|184794.6|184887|184797|184887|184797|184884.6|184794.6|10
1737575310000|2025-01-22 19:48:30|184887.3|184797.3|184886.9|184796.9|184887.3|184797.3|184886.7|184796.7|3
1737575320000|2025-01-22 19:48:40|184886.8|184796.8|184885.7|184795.7|184886.8|184796.8|184879.9|184789.9|15
1737575330000|2025-01-22 19:48:50|184885.9|184795.9|184884|184794|184886.2|184796.2|184884|184794|5
1737575340000|2025-01-22 19:49:00|184885.6|184795.6|184879.2|184789.2|184886.2|184796.2|184875.5|184785.5|8
1737575350000|2025-01-22 19:49:10|184877.2|184787.2|184875|184785|184878.2|184788.2|184872.8|184782.8|11
1737575360000|2025-01-22 19:49:20|184875.4|184785.4|184871.3|184781.3|184876.7|184786.7|184869|184779|9
1737575370000|2025-01-22 19:49:30|184869.3|184779.3|184880.6|184790.6|184881.2|184791.2|184868.7|184778.7|26
1737575380000|2025-01-22 19:49:40|184882.1|184792.1|184880.5|184790.5|184885.9|184795.9|184876.4|184786.4|23
1737575390000|2025-01-22 19:49:50|184876.2|184786.2|184870.3|184780.3|184878.2|184788.2|184867.2|184777.2|23
1737575400000|2025-01-22 19:50:00|184872.5|184782.5|184867|184777|184872.5|184782.5|184864.7|184774.7|22
1737575410000|2025-01-22 19:50:10|184865.1|184775.1|184865.7|184775.7|184870.2|184780.2|184865.1|184775.1|7
1737575420000|2025-01-22 19:50:20|184864|184774|184865.8|184775.8|184869.7|184779.7|184864|184774|12
1737575430000|2025-01-22 19:50:30|184865.6|184775.6|184874.9|184784.9|184875.3|184785.3|184863.2|184773.2|16
1737575440000|2025-01-22 19:50:40|184875|184785|184875.3|184785.3|184875.8|184785.8|184872.6|184782.6|8
1737575450000|2025-01-22 19:50:50|184872.8|184782.8|184871.3|184781.3|184872.8|184782.8|184867.1|184777.1|13
1737575460000|2025-01-22 19:51:00|184873.6|184783.6|184870.2|184780.2|184873.6|184783.6|184870.2|184780.2|4
1737575470000|2025-01-22 19:51:10|184868.2|184778.2|184866.5|184776.5|184871.2|184781.2|184865.6|184775.6|26
1737575480000|2025-01-22 19:51:20|184868.5|184778.5|184868.7|184778.7|184872.6|184782.6|184866.3|184776.3|10
1737575490000|2025-01-22 19:51:30|184867.4|184777.4|184869.7|184779.7|184871.7|184781.7|184863.1|184773.1|18
1737575500000|2025-01-22 19:51:40|184870|184780|184862.7|184772.7|184870|184780|184862.7|184772.7|13
1737575510000|2025-01-22 19:51:50|184864.8|184774.8|184869.7|184779.7|184869.7|184779.7|184864.8|184774.8|9
1737575520000|2025-01-22 19:52:00|184867.8|184777.8|184869.5|184779.5|184879|184789|184867.5|184777.5|21
1737575530000|2025-01-22 19:52:10|184870.4|184780.4|184878.3|184788.3|184878.3|184788.3|184866.4|184776.4|14
1737575540000|2025-01-22 19:52:20|184875.2|184785.2|184876.4|184786.4|184879.3|184789.3|184874.5|184784.5|14
1737575550000|2025-01-22 19:52:30|184874.9|184784.9|184874.2|184784.2|184878.6|184788.6|184874|184784|13
1737575560000|2025-01-22 19:52:40|184876.5|184786.5|184877.2|184787.2|184879.2|184789.2|184873|184783|15
1737575570000|2025-01-22 19:52:50|184879.2|184789.2|184878.7|184788.7|184880|184790|184877.5|184787.5|4
1737575580000|2025-01-22 19:53:00|184878.6|184788.6|184876.1|184786.1|184878.6|184788.6|184876.1|184786.1|5
1737575590000|2025-01-22 19:53:10|184878.1|184788.1|184876.8|184786.8|184878.1|184788.1|184875|184785|9
1737575600000|2025-01-22 19:53:20|184880.6|184790.6|184884.6|184794.6|184887.3|184797.3|184878.5|184788.5|10
1737575610000|2025-01-22 19:53:30|184885.2|184795.2|184884.8|184794.8|184886.2|184796.2|184884.8|184794.8|3
1737575620000|2025-01-22 19:53:40|184883.9|184793.9|184885.2|184795.2|184885.2|184795.2|184881|184791|12
1737575630000|2025-01-22 19:53:50|184886.9|184796.9|184882.9|184792.9|184886.9|184796.9|184880.6|184790.6|4
1737575640000|2025-01-22 19:54:00|184880.2|184790.2|184881.8|184791.8|184881.8|184791.8|184876.5|184786.5|9
1737575650000|2025-01-22 19:54:10|184884|184794|184886.9|184796.9|184886.9|184796.9|184882.9|184792.9|7
1737575660000|2025-01-22 19:54:20|184886.7|184796.7|184891.1|184801.1|184895.3|184805.3|184886.7|184796.7|8
1737575670000|2025-01-22 19:54:30|184893.9|184803.9|184893.8|184803.8|184894.1|184804.1|184893.8|184803.8|4
1737575680000|2025-01-22 19:54:40|184890.7|184800.7|184892.5|184802.5|184894.8|184804.8|184888.2|184798.2|8
1737575690000|2025-01-22 19:54:50|184894.3|184804.3|184895.3|184805.3|184895.8|184805.8|184891.9|184801.9|7
1737575700000|2025-01-22 19:55:00|184895.7|184805.7|184896.6|184806.6|184896.6|184806.6|184892|184802|8
1737575710000|2025-01-22 19:55:10|184897.1|184807.1|184891|184801|184897.4|184807.4|184886.6|184796.6|17
1737575720000|2025-01-22 19:55:20|184892.8|184802.8|184892.8|184802.8|184894.9|184804.9|184888.8|184798.8|11
1737575730000|2025-01-22 19:55:30|184891.5|184801.5|184888.9|184798.9|184891.5|184801.5|184885|184795|13
1737575740000|2025-01-22 19:55:40|184888.5|184798.5|184888.6|184798.6|184889.2|184799.2|184885.5|184795.5|7
1737575750000|2025-01-22 19:55:50|184888.8|184798.8|184885.3|184795.3|184888.8|184798.8|184884.6|184794.6|10
1737575760000|2025-01-22 19:56:00|184886.7|184796.7|184886.8|184796.8|184888.9|184798.9|184886.7|184796.7|6
1737575770000|2025-01-22 19:56:10|184888.4|184798.4|184894.1|184804.1|184894.7|184804.7|184885.3|184795.3|17
1737575780000|2025-01-22 19:56:20|184895.6|184805.6|184894.1|184804.1|184895.6|184805.6|184889.5|184799.5|13
1737575790000|2025-01-22 19:56:30|184893.6|184803.6|184894.2|184804.2|184896.8|184806.8|184889|184799|14
1737575800000|2025-01-22 19:56:40|184894.4|184804.4|184887.3|184797.3|184894.4|184804.4|184887.3|184797.3|14
1737575810000|2025-01-22 19:56:50|184886.7|184796.7|184889.7|184799.7|184892.3|184802.3|184885.8|184795.8|11
1737575820000|2025-01-22 19:57:00|184890|184800|184889.7|184799.7|184892.7|184802.7|184889|184799|8
1737575830000|2025-01-22 19:57:10|184892|184802|184889.1|184799.1|184895.1|184805.1|184889.1|184799.1|11
1737575840000|2025-01-22 19:57:20|184883.8|184793.8|184889.3|184799.3|184890.4|184800.4|184883.8|184793.8|12
1737575850000|2025-01-22 19:57:30|184885.8|184795.8|184887.8|184797.8|184890.4|184800.4|184885.8|184795.8|5
1737575860000|2025-01-22 19:57:40|184890.5|184800.5|184889.4|184799.4|184891.3|184801.3|184885.2|184795.2|15
1737575870000|2025-01-22 19:57:50|184890.8|184800.8|184890.8|184800.8|184893.6|184803.6|184888.8|184798.8|11
1737575880000|2025-01-22 19:58:00|184890.7|184800.7|184886.9|184796.9|184890.7|184800.7|184880.3|184790.3|18
1737575890000|2025-01-22 19:58:10|184887|184797|184880.5|184790.5|184890.2|184800.2|184877.8|184787.8|17
1737575900000|2025-01-22 19:58:20|184879.8|184789.8|184882.8|184792.8|184882.8|184792.8|184879.4|184789.4|10
1737575910000|2025-01-22 19:58:30|184880.8|184790.8|184880.8|184790.8|184883.9|184793.9|184878.3|184788.3|12
1737575920000|2025-01-22 19:58:40|184878.6|184788.6|184880.3|184790.3|184881.3|184791.3|184878.2|184788.2|7
1737575930000|2025-01-22 19:58:50|184878|184788|184881.7|184791.7|184881.7|184791.7|184878|184788|8
1737575940000|2025-01-22 19:59:00|184879.2|184789.2|184877.3|184787.3|184886.7|184796.7|184877.3|184787.3|16
1737575950000|2025-01-22 19:59:10|184879.2|184789.2|184876.9|184786.9|184879.2|184789.2|184875.7|184785.7|11
1737575960000|2025-01-22 19:59:20|184877.3|184787.3|184876.3|184786.3|184877.3|184787.3|184874.1|184784.1|9
1737575970000|2025-01-22 19:59:30|184875.3|184785.3|184876.9|184786.9|184878.9|184788.9|184873.3|184783.3|11
1737575980000|2025-01-22 19:59:40|184876.4|184786.4|184874.9|184784.9|184877.9|184787.9|184873.1|184783.1|11
1737575990000|2025-01-22 19:59:50|184877.2|184787.2|184877.7|184787.7|184878.6|184788.6|184874.4|184784.4|17
1737576000000|2025-01-22 20:00:00|184875.4|184785.4|184878.5|184788.5|184885.1|184795.1|184875.3|184785.3|19
1737576010000|2025-01-22 20:00:10|184881|184791|184882.7|184792.7|184890.3|184800.3|184879|184789|14
1737576020000|2025-01-22 20:00:20|184878.2|184788.2|184887.5|184797.5|184891.3|184801.3|184878.2|184788.2|16
1737576030000|2025-01-22 20:00:30|184889.7|184799.7|184900|184810|184900|184810|184889.7|184799.7|10
1737576040000|2025-01-22 20:00:40|184899.8|184809.8|184899|184809|184900.5|184810.5|184890.2|184800.2|22
1737576050000|2025-01-22 20:00:50|184900.4|184810.4|184893.2|184803.2|184900.4|184810.4|184888|184798|18
1737576060000|2025-01-22 20:01:00|184892.6|184802.6|184895.9|184805.9|184896.1|184806.1|184892.2|184802.2|13
1737576070000|2025-01-22 20:01:10|184895.8|184805.8|184897.3|184807.3|184897.4|184807.4|184895.8|184805.8|4
1737576080000|2025-01-22 20:01:20|184895|184805|184896.6|184806.6|184900.7|184810.7|184889.6|184799.6|19
1737576090000|2025-01-22 20:01:30|184897.8|184807.8|184893.1|184803.1|184897.8|184807.8|184893.1|184803.1|15
1737576100000|2025-01-22 20:01:40|184897.7|184807.7|184893.6|184803.6|184897.7|184807.7|184891.4|184801.4|29
1737576110000|2025-01-22 20:01:50|184896.4|184806.4|184893.5|184803.5|184897.1|184807.1|184893.5|184803.5|17
1737576120000|2025-01-22 20:02:00|184893.4|184803.4|184897.3|184807.3|184897.3|184807.3|184893.4|184803.4|8
1737576130000|2025-01-22 20:02:10|184896.9|184806.9|184899.7|184809.7|184899.7|184809.7|184894.9|184804.9|7
1737576140000|2025-01-22 20:02:20|184900.3|184810.3|184897.9|184807.9|184901.2|184811.2|184895.5|184805.5|14
1737576150000|2025-01-22 20:02:30|184895.8|184805.8|184901.6|184811.6|184901.6|184811.6|184894.7|184804.7|15
1737576160000|2025-01-22 20:02:40|184900.6|184810.6|184897.9|184807.9|184900.6|184810.6|184897.9|184807.9|3
1737576170000|2025-01-22 20:02:50|184897.8|184807.8|184896.3|184806.3|184899.2|184809.2|184894.8|184804.8|13
1737576180000|2025-01-22 20:03:00|184898.5|184808.5|184890|184800|184898.6|184808.6|184885.8|184795.8|5
1737576190000|2025-01-22 20:03:10|184891.8|184801.8|184885|184795|184891.8|184801.8|184885|184795|13
1737576200000|2025-01-22 20:03:20|184886|184796|184886.6|184796.6|184886.6|184796.6|184882.8|184792.8|9
1737576210000|2025-01-22 20:03:30|184886.2|184796.2|184887.3|184797.3|184887.3|184797.3|184886|184796|4
1737576220000|2025-01-22 20:03:40|184887.5|184797.5|184892|184802|184892|184802|184881|184791|9
1737576230000|2025-01-22 20:03:50|184891.4|184801.4|184893.8|184803.8|184893.8|184803.8|184888.2|184798.2|10
1737576240000|2025-01-22 20:04:00|184893.7|184803.7|184883.8|184793.8|184893.7|184803.7|184883.8|184793.8|14
1737576250000|2025-01-22 20:04:10|184884.1|184794.1|184877.9|184787.9|184885.7|184795.7|184875.2|184785.2|16
1737576260000|2025-01-22 20:04:20|184875.6|184785.6|184897|184807|184897.2|184807.2|184867.8|184777.8|21
1737576270000|2025-01-22 20:04:30|184899.5|184809.5|184900.5|184810.5|184903.5|184813.5|184896.1|184806.1|14
1737576280000|2025-01-22 20:04:40|184898|184808|184898.5|184808.5|184898.5|184808.5|184896.2|184806.2|8
1737576290000|2025-01-22 20:04:50|184898.7|184808.7|184891.5|184801.5|184898.7|184808.7|184891|184801|8
1737576300000|2025-01-22 20:05:00|184893.2|184803.2|184891.7|184801.7|184894.9|184804.9|184891.7|184801.7|3
1737576310000|2025-01-22 20:05:10|184891.8|184801.8|184887.2|184797.2|184891.9|184801.9|184887.2|184797.2|9
1737576320000|2025-01-22 20:05:20|184888.3|184798.3|184888.2|184798.2|184888.5|184798.5|184887.7|184797.7|6
1737576330000|2025-01-22 20:05:30|184889.6|184799.6|184888.9|184798.9|184889.6|184799.6|184887.9|184797.9|8
1737576340000|2025-01-22 20:05:40|184889|184799|184889.6|184799.6|184890|184800|184889|184799|4
1737576350000|2025-01-22 20:05:50|184888.9|184798.9|184885.9|184795.9|184888.9|184798.9|184885.9|184795.9|5
1737576360000|2025-01-22 20:06:00|184887.6|184797.6|184889.2|184799.2|184889.5|184799.5|184887.6|184797.6|8
1737576370000|2025-01-22 20:06:10|184890.2|184800.2|184889.9|184799.9|184890.2|184800.2|184889.8|184799.8|3
1737576380000|2025-01-22 20:06:20|184889.7|184799.7|184876.2|184786.2|184890.8|184800.8|184871.5|184781.5|19
1737576390000|2025-01-22 20:06:30|184871.4|184781.4|184870.5|184780.5|184875.1|184785.1|184867.6|184777.6|9
1737576400000|2025-01-22 20:06:40|184870.7|184780.7|184872.7|184782.7|184873.7|184783.7|184869.8|184779.8|9
1737576410000|2025-01-22 20:06:50|184872.3|184782.3|184877.9|184787.9|184880.5|184790.5|184871.5|184781.5|10
1737576420000|2025-01-22 20:07:00|184866.9|184776.9|184869|184779|184869|184779|184866.8|184776.8|5
1737576430000|2025-01-22 20:07:10|184867.1|184777.1|184866.2|184776.2|184867.1|184777.1|184866.2|184776.2|5
1737576450000|2025-01-22 20:07:30|184867|184777|184874|184784|184874|184784|184867|184777|11
1737576460000|2025-01-22 20:07:40|184874.6|184784.6|184878.7|184788.7|184883.5|184793.5|184873.7|184783.7|14
1737576470000|2025-01-22 20:07:50|184878.6|184788.6|184877.8|184787.8|184881|184791|184877.6|184787.6|10
1737576480000|2025-01-22 20:08:00|184877.6|184787.6|184880.6|184790.6|184883.2|184793.2|184877.6|184787.6|13
1737576490000|2025-01-22 20:08:10|184883.3|184793.3|184862.1|184772.1|184883.3|184793.3|184861.3|184771.3|21
1737576500000|2025-01-22 20:08:20|184864.1|184774.1|184862.4|184772.4|184864.2|184774.2|184862.3|184772.3|6
1737576510000|2025-01-22 20:08:30|184864.7|184774.7|184868.7|184778.7|184868.7|184778.7|184864|184774|14
1737576520000|2025-01-22 20:08:40|184866.3|184776.3|184866|184776|184869.2|184779.2|184865.9|184775.9|7
1737576530000|2025-01-22 20:08:50|184865.8|184775.8|184866|184776|184866|184776|184864.3|184774.3|4
1737576540000|2025-01-22 20:09:00|184864.4|184774.4|184865.1|184775.1|184867.8|184777.8|184864.4|184774.4|13
1737576550000|2025-01-22 20:09:10|184864.3|184774.3|184860.8|184770.8|184864.3|184774.3|184858.5|184768.5|15
1737576560000|2025-01-22 20:09:20|184862.9|184772.9|184836.6|184746.6|184862.9|184772.9|184815|184725|19
1737576570000|2025-01-22 20:09:30|184836.5|184746.5|184840.5|184750.5|184842.4|184752.4|184835.4|184745.4|12
1737576580000|2025-01-22 20:09:40|184830.2|184740.2|184839.7|184749.7|184839.7|184749.7|184830.2|184740.2|8
1737576590000|2025-01-22 20:09:50|184841.7|184751.7|184840.8|184750.8|184841.7|184751.7|184835.6|184745.6|13
1737576600000|2025-01-22 20:10:00|184842.7|184752.7|184840.3|184750.3|184842.7|184752.7|184838.5|184748.5|10
1737576610000|2025-01-22 20:10:10|184840.4|184750.4|184784.1|184694.1|184843.2|184753.2|184782.4|184692.4|23
1737576620000|2025-01-22 20:10:20|184785.7|184695.7|184788.3|184698.3|184793.9|184703.9|184784.5|184694.5|14
1737576630000|2025-01-22 20:10:30|184788.4|184698.4|184791.4|184701.4|184793.4|184703.4|184788|184698|13
1737576640000|2025-01-22 20:10:40|184791.5|184701.5|184795.2|184705.2|184795.2|184705.2|184791.4|184701.4|6
1737576650000|2025-01-22 20:10:50|184796.4|184706.4|184792.3|184702.3|184796.5|184706.5|184788.7|184698.7|13
1737576660000|2025-01-22 20:11:00|184794.2|184704.2|184794.9|184704.9|184795.5|184705.5|184793.4|184703.4|6
1737576670000|2025-01-22 20:11:10|184794.6|184704.6|184802.7|184712.7|184802.7|184712.7|184794.6|184704.6|13
1737576680000|2025-01-22 20:11:20|184804.5|184714.5|184817.6|184727.6|184822.1|184732.1|184803.6|184713.6|18
1737576690000|2025-01-22 20:11:30|184817.7|184727.7|184821.1|184731.1|184821.9|184731.9|184817.7|184727.7|8
1737576700000|2025-01-22 20:11:40|184823.2|184733.2|184821.3|184731.3|184826.2|184736.2|184820.3|184730.3|21
1737576710000|2025-01-22 20:11:50|184822.3|184732.3|184823.9|184733.9|184824.9|184734.9|184818.2|184728.2|8
1737576720000|2025-01-22 20:12:00|184828.3|184738.3|184829.5|184739.5|184830.2|184740.2|184825.7|184735.7|15
1737576730000|2025-01-22 20:12:10|184830|184740|184826.4|184736.4|184831.7|184741.7|184826.4|184736.4|9
1737576740000|2025-01-22 20:12:20|184829.6|184739.6|184831.5|184741.5|184832.6|184742.6|184826.2|184736.2|16
1737576750000|2025-01-22 20:12:30|184823.3|184733.3|184827.4|184737.4|184830.2|184740.2|184821.2|184731.2|16
1737576760000|2025-01-22 20:12:40|184825.6|184735.6|184830.8|184740.8|184831.2|184741.2|184821.3|184731.3|16
1737576770000|2025-01-22 20:12:50|184828.8|184738.8|184835.2|184745.2|184835.2|184745.2|184822.2|184732.2|20
1737576780000|2025-01-22 20:13:00|184831.7|184741.7|184835.5|184745.5|184836|184746|184830.1|184740.1|10
1737576790000|2025-01-22 20:13:10|184835.7|184745.7|184837.5|184747.5|184838.5|184748.5|184835.7|184745.7|4
1737576800000|2025-01-22 20:13:20|184836.2|184746.2|184836.8|184746.8|184836.8|184746.8|184833.7|184743.7|6
1737576810000|2025-01-22 20:13:30|184836.9|184746.9|184821.7|184731.7|184836.9|184746.9|184819|184729|9
1737576820000|2025-01-22 20:13:40|184819.5|184729.5|184818.7|184728.7|184823.5|184733.5|184817.5|184727.5|20
1737576830000|2025-01-22 20:13:50|184820.5|184730.5|184818.1|184728.1|184822.4|184732.4|184817.4|184727.4|19
1737576840000|2025-01-22 20:14:00|184818.3|184728.3|184783.8|184693.8|184819.8|184729.8|184779.1|184689.1|19
1737576850000|2025-01-22 20:14:10|184792|184702|184792.4|184702.4|184792.6|184702.6|184783.5|184693.5|10
1737576860000|2025-01-22 20:14:20|184791.7|184701.7|184794.7|184704.7|184796.6|184706.6|184790.3|184700.3|14
1737576870000|2025-01-22 20:14:30|184797.3|184707.3|184794.5|184704.5|184797.6|184707.6|184794|184704|12
1737576880000|2025-01-22 20:14:40|184792.8|184702.8|184793.9|184703.9|184795.3|184705.3|184790.9|184700.9|12
1737576890000|2025-01-22 20:14:50|184792.2|184702.2|184799.4|184709.4|184799.4|184709.4|184792.2|184702.2|11
1737576900000|2025-01-22 20:15:00|184799.2|184709.2|184825.5|184735.5|184825.5|184735.5|184796.5|184706.5|25
1737576910000|2025-01-22 20:15:10|184825.4|184735.4|184826.5|184736.5|184828.4|184738.4|184821.6|184731.6|17
1737576920000|2025-01-22 20:15:20|184828.5|184738.5|184828.7|184738.7|184829.2|184739.2|184825.7|184735.7|8
1737576930000|2025-01-22 20:15:30|184830.5|184740.5|184831.5|184741.5|184833.7|184743.7|184827.5|184737.5|14
1737576940000|2025-01-22 20:15:40|184833.4|184743.4|184836.8|184746.8|184839.3|184749.3|184831.6|184741.6|7
1737576950000|2025-01-22 20:15:50|184834.6|184744.6|184828.2|184738.2|184841|184751|184828.2|184738.2|16
1737576960000|2025-01-22 20:16:00|184828.5|184738.5|184818.5|184728.5|184834.8|184744.8|184817.9|184727.9|22
1737576970000|2025-01-22 20:16:10|184820.6|184730.6|184811.6|184721.6|184820.9|184730.9|184807.7|184717.7|16
1737576980000|2025-01-22 20:16:20|184811.8|184721.8|184812.1|184722.1|184817.3|184727.3|184811.8|184721.8|10
1737576990000|2025-01-22 20:16:30|184812.2|184722.2|184808.8|184718.8|184812.4|184722.4|184808.5|184718.5|11
1737577000000|2025-01-22 20:16:40|184808.6|184718.6|184826.9|184736.9|184829.1|184739.1|184808.5|184718.5|9
1737577010000|2025-01-22 20:16:50|184838|184748|184831.3|184741.3|184838|184748|184831.3|184741.3|10
1737577020000|2025-01-22 20:17:00|184831.1|184741.1|184837|184747|184837|184747|184831|184741|3
1737577030000|2025-01-22 20:17:10|184828.7|184738.7|184830.5|184740.5|184838.6|184748.6|184828.7|184738.7|11
1737577040000|2025-01-22 20:17:20|184832.4|184742.4|184836.4|184746.4|184836.4|184746.4|184832.4|184742.4|7
1737577050000|2025-01-22 20:17:30|184836.5|184746.5|184836.5|184746.5|184838.7|184748.7|184836|184746|4
1737577060000|2025-01-22 20:17:40|184832.3|184742.3|184832.5|184742.5|184833.5|184743.5|184829.5|184739.5|6
1737577070000|2025-01-22 20:17:50|184833.1|184743.1|184842.7|184752.7|184845.3|184755.3|184833.1|184743.1|9
1737577080000|2025-01-22 20:18:00|184840.9|184750.9|184854.6|184764.6|184856.6|184766.6|184840.9|184750.9|10
1737577090000|2025-01-22 20:18:10|184856.3|184766.3|184854.4|184764.4|184856.3|184766.3|184851.3|184761.3|9
1737577100000|2025-01-22 20:18:20|184854.6|184764.6|184851.9|184761.9|184854.6|184764.6|184851.9|184761.9|8
1737577110000|2025-01-22 20:18:30|184852|184762|184846.3|184756.3|184856.6|184766.6|184846.3|184756.3|9
1737577120000|2025-01-22 20:18:40|184844.7|184754.7|184851.5|184761.5|184857.5|184767.5|184844.7|184754.7|5
1737577130000|2025-01-22 20:18:50|184851.4|184761.4|184849.8|184759.8|184852.2|184762.2|184849.7|184759.7|5
1737577140000|2025-01-22 20:19:00|184852.1|184762.1|184853.2|184763.2|184853.2|184763.2|184852.1|184762.1|2
1737577150000|2025-01-22 20:19:10|184852.1|184762.1|184852.1|184762.1|184852.1|184762.1|184852.1|184762.1|1
1737577160000|2025-01-22 20:19:20|184852.9|184762.9|184853.5|184763.5|184858.4|184768.4|184852.9|184762.9|8
1737577170000|2025-01-22 20:19:30|184849.4|184759.4|184840.3|184750.3|184850.1|184760.1|184838.4|184748.4|11
1737577180000|2025-01-22 20:19:40|184837.9|184747.9|184837|184747|184837.9|184747.9|184836.1|184746.1|5
1737577190000|2025-01-22 20:19:50|184837.2|184747.2|184836.7|184746.7|184841.2|184751.2|184836.7|184746.7|7
1737577200000|2025-01-22 20:20:00|184863.6|184773.6|184867.6|184777.6|184874.5|184784.5|184863.3|184773.3|18
1737577210000|2025-01-22 20:20:10|184867.4|184777.4|184872.8|184782.8|184879.3|184789.3|184867.4|184777.4|22
1737577220000|2025-01-22 20:20:20|184870.5|184780.5|184879.4|184789.4|184879.4|184789.4|184870.4|184780.4|15
1737577230000|2025-01-22 20:20:30|184869.1|184779.1|184871.2|184781.2|184876.4|184786.4|184868.4|184778.4|15
1737577240000|2025-01-22 20:20:40|184868.7|184778.7|184870.7|184780.7|184874.9|184784.9|184866.1|184776.1|14
1737577250000|2025-01-22 20:20:50|184870.9|184780.9|184866.2|184776.2|184872.5|184782.5|184865|184775|8
1737577260000|2025-01-22 20:21:00|184870.2|184780.2|184871.7|184781.7|184874.8|184784.8|184864.5|184774.5|24
1737577270000|2025-01-22 20:21:10|184875.3|184785.3|184871.1|184781.1|184876.2|184786.2|184866.6|184776.6|13
1737577280000|2025-01-22 20:21:20|184868.9|184778.9|184872.3|184782.3|184874.9|184784.9|184868.9|184778.9|11
1737577290000|2025-01-22 20:21:30|184870.3|184780.3|184869.5|184779.5|184872.9|184782.9|184867.6|184777.6|13
1737577300000|2025-01-22 20:21:40|184867.6|184777.6|184865|184775|184869.5|184779.5|184863.9|184773.9|11
1737577310000|2025-01-22 20:21:50|184867.7|184777.7|184869.2|184779.2|184871.2|184781.2|184865.9|184775.9|9
1737577320000|2025-01-22 20:22:00|184868.3|184778.3|184873.6|184783.6|184873.9|184783.9|184868.3|184778.3|9
1737577330000|2025-01-22 20:22:10|184874.4|184784.4|184868.2|184778.2|184875.5|184785.5|184863.3|184773.3|17
1737577340000|2025-01-22 20:22:20|184871.2|184781.2|184873.9|184783.9|184876.4|184786.4|184865.6|184775.6|19
1737577350000|2025-01-22 20:22:30|184870.6|184780.6|184879.4|184789.4|184879.4|184789.4|184870.2|184780.2|13
1737577360000|2025-01-22 20:22:40|184878.9|184788.9|184892.6|184802.6|184892.6|184802.6|184878.9|184788.9|15
1737577370000|2025-01-22 20:22:50|184892.4|184802.4|184892.9|184802.9|184894.9|184804.9|184892.4|184802.4|8
1737577380000|2025-01-22 20:23:00|184892.8|184802.8|184892.5|184802.5|184893.5|184803.5|184892.1|184802.1|5
1737577390000|2025-01-22 20:23:10|184893.8|184803.8|184885.9|184795.9|184893.8|184803.8|184885.9|184795.9|10
1737577400000|2025-01-22 20:23:20|184878.9|184788.9|184884.8|184794.8|184884.9|184794.9|184877.1|184787.1|7
1737577410000|2025-01-22 20:23:30|184884.2|184794.2|184885.2|184795.2|184887.3|184797.3|184884.2|184794.2|4
1737577420000|2025-01-22 20:23:40|184886.4|184796.4|184886.4|184796.4|184887.4|184797.4|184884.7|184794.7|8
1737577430000|2025-01-22 20:23:50|184888.7|184798.7|184886.9|184796.9|184889.5|184799.5|184886.4|184796.4|11
1737577440000|2025-01-22 20:24:00|184887|184797|184890.7|184800.7|184890.7|184800.7|184886.9|184796.9|8
1737577450000|2025-01-22 20:24:10|184890.8|184800.8|184885.9|184795.9|184890.8|184800.8|184885.9|184795.9|10
1737577460000|2025-01-22 20:24:20|184886.5|184796.5|184886.8|184796.8|184889.4|184799.4|184886.4|184796.4|7
1737577470000|2025-01-22 20:24:30|184890.1|184800.1|184889.3|184799.3|184890.9|184800.9|184887.3|184797.3|10
1737577480000|2025-01-22 20:24:40|184888.2|184798.2|184888|184798|184891.2|184801.2|184888|184798|15
1737577490000|2025-01-22 20:24:50|184890.5|184800.5|184889.4|184799.4|184891.7|184801.7|184886.8|184796.8|8
1737577500000|2025-01-22 20:25:00|184890.3|184800.3|184887.5|184797.5|184890.3|184800.3|184885.7|184795.7|14
1737577510000|2025-01-22 20:25:10|184887.2|184797.2|184883.9|184793.9|184887.2|184797.2|184883.9|184793.9|5
1737577520000|2025-01-22 20:25:20|184881.3|184791.3|184882.3|184792.3|184882.5|184792.5|184881.3|184791.3|4
1737577530000|2025-01-22 20:25:30|184881.2|184791.2|184876.8|184786.8|184881.9|184791.9|184873.3|184783.3|8
1737577540000|2025-01-22 20:25:40|184878.2|184788.2|184880.2|184790.2|184880.6|184790.6|184876.9|184786.9|8
1737577550000|2025-01-22 20:25:50|184880|184790|184874.8|184784.8|184880|184790|184870|184780|7
1737577560000|2025-01-22 20:26:00|184872.4|184782.4|184877.2|184787.2|184881.9|184791.9|184870.7|184780.7|13
1737577570000|2025-01-22 20:26:10|184877.6|184787.6|184878.6|184788.6|184881.5|184791.5|184877.6|184787.6|6
1737577580000|2025-01-22 20:26:20|184881.5|184791.5|184881.4|184791.4|184882.6|184792.6|184878.6|184788.6|9
1737577590000|2025-01-22 20:26:30|184881.6|184791.6|184886.7|184796.7|184886.7|184796.7|184881.6|184791.6|11
1737577600000|2025-01-22 20:26:40|184886.9|184796.9|184887.1|184797.1|184887.1|184797.1|184882.9|184792.9|8
1737577610000|2025-01-22 20:26:50|184887.6|184797.6|184888.9|184798.9|184889.1|184799.1|184887.1|184797.1|6
1737577620000|2025-01-22 20:27:00|184889.3|184799.3|184882.1|184792.1|184890.3|184800.3|184880.2|184790.2|12
1737577630000|2025-01-22 20:27:10|184884.7|184794.7|184883.8|184793.8|184884.7|184794.7|184882.8|184792.8|8
1737577640000|2025-01-22 20:27:20|184880.4|184790.4|184886.3|184796.3|184886.3|184796.3|184880.4|184790.4|9
1737577650000|2025-01-22 20:27:30|184886.2|184796.2|184884.1|184794.1|184886.2|184796.2|184880.6|184790.6|9
1737577660000|2025-01-22 20:27:40|184886.1|184796.1|184885.4|184795.4|184887.6|184797.6|184883.2|184793.2|13
1737577670000|2025-01-22 20:27:50|184885.8|184795.8|184886|184796|184889.2|184799.2|184883.3|184793.3|15
1737577680000|2025-01-22 20:28:00|184887.4|184797.4|184891.7|184801.7|184891.7|184801.7|184887.3|184797.3|8
1737577690000|2025-01-22 20:28:10|184884.7|184794.7|184887.3|184797.3|184889.8|184799.8|184881.4|184791.4|20
1737577700000|2025-01-22 20:28:20|184886.3|184796.3|184885.4|184795.4|184886.3|184796.3|184884.8|184794.8|5
1737577710000|2025-01-22 20:28:30|184884.3|184794.3|184884.6|184794.6|184886|184796|184882.1|184792.1|9
1737577720000|2025-01-22 20:28:40|184885.9|184795.9|184884.3|184794.3|184886|184796|184883.1|184793.1|11
1737577730000|2025-01-22 20:28:50|184886.1|184796.1|184886.9|184796.9|184886.9|184796.9|184878.8|184788.8|13
1737577740000|2025-01-22 20:29:00|184888.2|184798.2|184888.3|184798.3|184888.3|184798.3|184887.6|184797.6|3
1737577750000|2025-01-22 20:29:10|184887.3|184797.3|184889|184799|184889.7|184799.7|184887.3|184797.3|5
1737577760000|2025-01-22 20:29:20|184887.7|184797.7|184891.4|184801.4|184891.4|184801.4|184887.7|184797.7|9
1737577770000|2025-01-22 20:29:30|184889.6|184799.6|184887.9|184797.9|184891.1|184801.1|184886.5|184796.5|11
1737577780000|2025-01-22 20:29:40|184888.5|184798.5|184883.9|184793.9|184891|184801|184881.6|184791.6|11
1737577790000|2025-01-22 20:29:50|184883.7|184793.7|184882.9|184792.9|184883.7|184793.7|184878.5|184788.5|9
1737577800000|2025-01-22 20:30:00|184880.5|184790.5|184883.3|184793.3|184883.3|184793.3|184877.5|184787.5|12
1737577810000|2025-01-22 20:30:10|184885.5|184795.5|184884.3|184794.3|184887.2|184797.2|184880.3|184790.3|13
1737577820000|2025-01-22 20:30:20|184883.4|184793.4|184879.5|184789.5|184884.3|184794.3|184878.9|184788.9|10
1737577830000|2025-01-22 20:30:30|184878.5|184788.5|184879.1|184789.1|184879.1|184789.1|184878.4|184788.4|5
1737577840000|2025-01-22 20:30:40|184879.2|184789.2|184878.7|184788.7|184879.2|184789.2|184878.7|184788.7|3
1737577850000|2025-01-22 20:30:50|184878.5|184788.5|184882.6|184792.6|184882.6|184792.6|184878.5|184788.5|12
1737577860000|2025-01-22 20:31:00|184880.5|184790.5|184879.9|184789.9|184880.5|184790.5|184879.6|184789.6|5
1737577870000|2025-01-22 20:31:10|184879.2|184789.2|184885.5|184795.5|184886.2|184796.2|184879.2|184789.2|11
1737577880000|2025-01-22 20:31:20|184885.7|184795.7|184879|184789|184885.8|184795.8|184879|184789|9
1737577890000|2025-01-22 20:31:30|184878.9|184788.9|184882.8|184792.8|184882.8|184792.8|184878.3|184788.3|5
1737577900000|2025-01-22 20:31:40|184885.1|184795.1|184890.1|184800.1|184890.1|184800.1|184885.1|184795.1|5
1737577910000|2025-01-22 20:31:50|184889.5|184799.5|184889.2|184799.2|184889.7|184799.7|184887.9|184797.9|5
1737577920000|2025-01-22 20:32:00|184889.1|184799.1|184888.1|184798.1|184890.7|184800.7|184887.9|184797.9|6
1737577930000|2025-01-22 20:32:10|184888|184798|184889.1|184799.1|184889.1|184799.1|184888|184798|3
1737577940000|2025-01-22 20:32:20|184890.3|184800.3|184892|184802|184892.4|184802.4|184890.1|184800.1|7
1737577950000|2025-01-22 20:32:30|184892.1|184802.1|184887.8|184797.8|184892.1|184802.1|184886.7|184796.7|5
1737577960000|2025-01-22 20:32:40|184887.9|184797.9|184894|184804|184894.6|184804.6|184887.5|184797.5|16
1737577970000|2025-01-22 20:32:50|184893.4|184803.4|184890.1|184800.1|184893.4|184803.4|184890.1|184800.1|8
1737577980000|2025-01-22 20:33:00|184893.1|184803.1|184893.2|184803.2|184893.2|184803.2|184893.1|184803.1|4
1737577990000|2025-01-22 20:33:10|184890.1|184800.1|184888.9|184798.9|184892.7|184802.7|184887.1|184797.1|14
1737578000000|2025-01-22 20:33:20|184889.3|184799.3|184888.1|184798.1|184889.3|184799.3|184888.1|184798.1|2
1737578010000|2025-01-22 20:33:30|184888.6|184798.6|184885.2|184795.2|184891.2|184801.2|184885.2|184795.2|12
1737578020000|2025-01-22 20:33:40|184886.8|184796.8|184887.7|184797.7|184887.7|184797.7|184886.8|184796.8|3
1737578030000|2025-01-22 20:33:50|184886.7|184796.7|184887.9|184797.9|184887.9|184797.9|184885.2|184795.2|6
1737578040000|2025-01-22 20:34:00|184886.3|184796.3|184886.4|184796.4|184887.1|184797.1|184883.1|184793.1|13
1737578050000|2025-01-22 20:34:10|184887.1|184797.1|184886.6|184796.6|184887.1|184797.1|184886.4|184796.4|4
1737578060000|2025-01-22 20:34:20|184888.1|184798.1|184888|184798|184888.1|184798.1|184886.8|184796.8|5
1737578070000|2025-01-22 20:34:30|184887.8|184797.8|184890.1|184800.1|184892.7|184802.7|184887.8|184797.8|13
1737578080000|2025-01-22 20:34:40|184891.5|184801.5|184888.5|184798.5|184891.5|184801.5|184888.4|184798.4|7
1737578090000|2025-01-22 20:34:50|184891.1|184801.1|184891.5|184801.5|184892.6|184802.6|184888.5|184798.5|8
1737578100000|2025-01-22 20:35:00|184888.5|184798.5|184889.8|184799.8|184889.9|184799.9|184888|184798|7
1737578110000|2025-01-22 20:35:10|184888|184798|184884.5|184794.5|184888|184798|184883.5|184793.5|7
1737578120000|2025-01-22 20:35:20|184886.2|184796.2|184889.9|184799.9|184889.9|184799.9|184886.2|184796.2|8
1737578130000|2025-01-22 20:35:30|184890.9|184800.9|184890.4|184800.4|184893.1|184803.1|184887.3|184797.3|9
1737578140000|2025-01-22 20:35:40|184893.5|184803.5|184972.7|184882.7|184982.9|184892.9|184890.8|184800.8|24
1737578150000|2025-01-22 20:35:50|184968.3|184878.3|184963.4|184873.4|184973.7|184883.7|184961.6|184871.6|15
1737578160000|2025-01-22 20:36:00|184964.6|184874.6|184967.8|184877.8|184967.8|184877.8|184964.6|184874.6|5
1737578170000|2025-01-22 20:36:10|184967.3|184877.3|184968.9|184878.9|184970.5|184880.5|184967.2|184877.2|12
1737578180000|2025-01-22 20:36:20|184969|184879|184973.8|184883.8|184979.4|184889.4|184968.9|184878.9|13
1737578190000|2025-01-22 20:36:30|184974|184884|184973.1|184883.1|184974.2|184884.2|184972|184882|8
1737578200000|2025-01-22 20:36:40|184973|184883|185020.6|184930.6|185026.6|184936.6|184973|184883|21
1737578210000|2025-01-22 20:36:50|185023.6|184933.6|185021.4|184931.4|185023.6|184933.6|185018.2|184928.2|21
1737578220000|2025-01-22 20:37:00|185019.7|184929.7|185006.9|184916.9|185022.8|184932.8|185006.9|184916.9|17
1737578230000|2025-01-22 20:37:10|185006.6|184916.6|185006.8|184916.8|185010.9|184920.9|185006.3|184916.3|11
1737578240000|2025-01-22 20:37:20|185005.9|184915.9|185010.7|184920.7|185012.9|184922.9|185003.2|184913.2|13
1737578250000|2025-01-22 20:37:30|185013.7|184923.7|185007.5|184917.5|185013.7|184923.7|185006.4|184916.4|14
1737578260000|2025-01-22 20:37:40|185006.3|184916.3|185006.8|184916.8|185010.7|184920.7|185006.2|184916.2|7
1737578270000|2025-01-22 20:37:50|185009.7|184919.7|185006.4|184916.4|185009.7|184919.7|185005.8|184915.8|7
1737578280000|2025-01-22 20:38:00|185012|184922|185002.8|184912.8|185013.2|184923.2|185000.2|184910.2|7
1737578290000|2025-01-22 20:38:10|185001.5|184911.5|184996.6|184906.6|185002.3|184912.3|184996.6|184906.6|9
1737578300000|2025-01-22 20:38:20|185001.1|184911.1|185001.8|184911.8|185006.5|184916.5|184999.4|184909.4|8
1737578310000|2025-01-22 20:38:30|185001.1|184911.1|185001.2|184911.2|185001.2|184911.2|185001.1|184911.1|2
1737578320000|2025-01-22 20:38:40|185002.2|184912.2|184999.1|184909.1|185002.2|184912.2|184998.9|184908.9|4
1737578330000|2025-01-22 20:38:50|184999.2|184909.2|184983.1|184893.1|184999.2|184909.2|184982|184892|6
1737578340000|2025-01-22 20:39:00|184982.6|184892.6|184983.9|184893.9|184983.9|184893.9|184976.5|184886.5|13
1737578350000|2025-01-22 20:39:10|184982.3|184892.3|184982.1|184892.1|184984.6|184894.6|184981.8|184891.8|9
1737578360000|2025-01-22 20:39:20|184982.6|184892.6|184986.5|184896.5|184990.3|184900.3|184982.6|184892.6|7
1737578370000|2025-01-22 20:39:30|184988.7|184898.7|184988.5|184898.5|184993.8|184903.8|184988.3|184898.3|17
1737578380000|2025-01-22 20:39:40|184988.7|184898.7|184993.5|184903.5|184993.5|184903.5|184985.1|184895.1|11
1737578390000|2025-01-22 20:39:50|184991.2|184901.2|184988.6|184898.6|184991.3|184901.3|184986|184896|11
1737578400000|2025-01-22 20:40:00|184985.3|184895.3|184983.8|184893.8|184986|184896|184980.7|184890.7|14
1737578410000|2025-01-22 20:40:10|184983.3|184893.3|184983.8|184893.8|184986.8|184896.8|184983.3|184893.3|11
1737578420000|2025-01-22 20:40:20|184986.5|184896.5|184986.1|184896.1|184992.1|184902.1|184985.9|184895.9|8
1737578430000|2025-01-22 20:40:30|184988.1|184898.1|184988.6|184898.6|184989.7|184899.7|184988.1|184898.1|4
1737578440000|2025-01-22 20:40:40|184991.8|184901.8|184996.7|184906.7|184997.3|184907.3|184991.8|184901.8|3
1737578450000|2025-01-22 20:40:50|184994.6|184904.6|184993.4|184903.4|184994.6|184904.6|184993.4|184903.4|4
1737578460000|2025-01-22 20:41:00|184992.7|184902.7|184979.3|184889.3|184992.7|184902.7|184979|184889|13
1737578470000|2025-01-22 20:41:10|184979.5|184889.5|184979.3|184889.3|184983.1|184893.1|184979.3|184889.3|7
1737578480000|2025-01-22 20:41:20|184979.7|184889.7|184980.2|184890.2|184980.3|184890.3|184979.4|184889.4|5
1737578490000|2025-01-22 20:41:30|184982|184892|184979.7|184889.7|184983.9|184893.9|184979.7|184889.7|8
1737578500000|2025-01-22 20:41:40|184981.7|184891.7|184983.9|184893.9|184983.9|184893.9|184981.7|184891.7|4
1737578510000|2025-01-22 20:41:50|184984|184894|184984.5|184894.5|184987.2|184897.2|184982.8|184892.8|7
1737578520000|2025-01-22 20:42:00|184985.7|184895.7|185003.8|184913.8|185008.4|184918.4|184985.7|184895.7|15
1737578530000|2025-01-22 20:42:10|185005.1|184915.1|185008.4|184918.4|185010.2|184920.2|185005.1|184915.1|8
1737578540000|2025-01-22 20:42:20|185008.9|184918.9|185027.4|184937.4|185031|184941|185008.9|184918.9|10
1737578550000|2025-01-22 20:42:30|185026.2|184936.2|185025.6|184935.6|185027.4|184937.4|185022.3|184932.3|18
1737578560000|2025-01-22 20:42:40|185025.7|184935.7|185023.9|184933.9|185026|184936|185020.5|184930.5|17
1737578570000|2025-01-22 20:42:50|185024.1|184934.1|185023.1|184933.1|185024.1|184934.1|185020.6|184930.6|9
1737578580000|2025-01-22 20:43:00|185020.9|184930.9|185023.9|184933.9|185026|184936|185020.9|184930.9|12
1737578590000|2025-01-22 20:43:10|185022.3|184932.3|185021.2|184931.2|185024.5|184934.5|185018.1|184928.1|14
1737578600000|2025-01-22 20:43:20|185021.1|184931.1|185021.1|184931.1|185021.1|184931.1|185020.9|184930.9|3
1737578610000|2025-01-22 20:43:30|185024.1|184934.1|185018.2|184928.2|185024.1|184934.1|185017.8|184927.8|8
1737578620000|2025-01-22 20:43:40|185018.3|184928.3|185017|184927|185018.8|184928.8|185014.2|184924.2|9
1737578630000|2025-01-22 20:43:50|185017.2|184927.2|185022.3|184932.3|185025.5|184935.5|185017.2|184927.2|9
1737578640000|2025-01-22 20:44:00|185023.5|184933.5|185022.5|184932.5|185023.5|184933.5|185022.5|184932.5|4
1737578650000|2025-01-22 20:44:10|185025|184935|185026.2|184936.2|185029|184939|185025|184935|7
1737578660000|2025-01-22 20:44:20|185025.7|184935.7|185024.8|184934.8|185025.8|184935.8|185024|184934|12
1737578670000|2025-01-22 20:44:30|185026.8|184936.8|185025.1|184935.1|185031.1|184941.1|185024.7|184934.7|13
1737578680000|2025-01-22 20:44:40|185024.9|184934.9|185028.3|184938.3|185028.3|184938.3|185024.2|184934.2|8
1737578690000|2025-01-22 20:44:50|185028.4|184938.4|185026.2|184936.2|185028.4|184938.4|185026|184936|9
1737578700000|2025-01-22 20:45:00|185026.5|184936.5|185067.6|184937.6|185068.7|184978.7|185026.1|184934.7|19
1737578710000|2025-01-22 20:45:10|185065.9|184935.9|185065|184935|185066.9|184936.9|185063.4|184933.4|11
1737578720000|2025-01-22 20:45:20|185061.7|184931.7|185059.9|184929.9|185062.4|184932.4|185057.3|184927.3|10
1737578730000|2025-01-22 20:45:30|185061.5|184931.5|185060.7|184930.7|185061.8|184931.8|185060.2|184930.2|6
1737578740000|2025-01-22 20:45:40|185061.2|184931.2|185039|184949|185061.2|184950.5|185037.7|184931.2|7
1737578750000|2025-01-22 20:45:50|185038.9|184948.9|185043.8|184953.8|185044.6|184954.6|185033.7|184943.7|12
1737578760000|2025-01-22 20:46:00|185039.6|184949.6|185040|184950|185044.2|184954.2|185039.6|184949.6|10
1737578770000|2025-01-22 20:46:10|185039|184949|185045.5|184955.5|185046|184956|185036.2|184946.2|13
1737578780000|2025-01-22 20:46:20|185046.1|184956.1|185048.5|184958.5|185052.2|184962.2|185042.1|184952.1|15
1737578790000|2025-01-22 20:46:30|185049|184959|185041.6|184951.6|185049|184959|185041.6|184951.6|6
1737578800000|2025-01-22 20:46:40|185040.7|184950.7|185045.9|184955.9|185045.9|184955.9|185038.7|184948.7|12
1737578810000|2025-01-22 20:46:50|185046.2|184956.2|185045.2|184955.2|185049.6|184959.6|185042.5|184952.5|12
1737578820000|2025-01-22 20:47:00|185045|184955|185044.6|184954.6|185045|184955|185044.6|184954.6|3
1737578830000|2025-01-22 20:47:10|185044.3|184954.3|185044.3|184954.3|185044.3|184954.3|185044.3|184954.3|1
1737578840000|2025-01-22 20:47:20|185044.5|184954.5|185044.4|184954.4|185047.1|184957.1|185044.4|184954.4|5
1737578850000|2025-01-22 20:47:30|185042.2|184952.2|185047.6|184957.6|185047.6|184957.6|185037.4|184947.4|12
1737578860000|2025-01-22 20:47:40|185046|184956|185047.9|184957.9|185051.9|184961.9|185041.3|184951.3|12
1737578870000|2025-01-22 20:47:50|185050.7|184960.7|185047.9|184957.9|185050.7|184960.7|185047.9|184957.9|9
1737578880000|2025-01-22 20:48:00|185044.9|184954.9|185050.1|184960.1|185050.1|184960.1|185044.9|184954.9|2
1737578890000|2025-01-22 20:48:10|185051.1|184961.1|185053|184963|185053|184963|185050.6|184960.6|8
1737578900000|2025-01-22 20:48:20|185052|184962|185050.6|184960.6|185052|184962|185048.3|184958.3|3
1737578910000|2025-01-22 20:48:30|185052.1|184962.1|185056.5|184966.5|185058.6|184968.6|185052.1|184962.1|7
1737578920000|2025-01-22 20:48:40|185056.8|184966.8|185053.8|184963.8|185056.9|184966.9|185053.8|184963.8|3
1737578930000|2025-01-22 20:48:50|185055.3|184965.3|185053.4|184963.4|185057.8|184967.8|185050.9|184960.9|11
1737578940000|2025-01-22 20:49:00|185054.2|184964.2|185045.7|184955.7|185054.2|184964.2|185041|184951|9
1737578950000|2025-01-22 20:49:10|185045.8|184955.8|185049.5|184959.5|185051|184961|185043.7|184953.7|13
1737578960000|2025-01-22 20:49:20|185049.7|184959.7|185048.8|184958.8|185049.7|184959.7|185048.8|184958.8|4
1737578970000|2025-01-22 20:49:30|185046.5|184956.5|185042.5|184952.5|185046.5|184956.5|185042.5|184952.5|5
1737578980000|2025-01-22 20:49:40|185041.4|184951.4|185043.3|184953.3|185043.3|184953.3|185039|184949|9
1737578990000|2025-01-22 20:49:50|185044.8|184954.8|185044.7|184954.7|185048.5|184958.5|185042.5|184952.5|10
1737579000000|2025-01-22 20:50:00|185047.4|184957.4|185050.2|184960.2|185052.1|184962.1|185047.4|184957.4|8
1737579010000|2025-01-22 20:50:10|185050|184960|185038.3|184948.3|185050|184960|185038.3|184948.3|7
1737579020000|2025-01-22 20:50:20|185034.6|184944.6|185042|184952|185042|184952|185034.3|184944.3|12
1737579030000|2025-01-22 20:50:30|185041.7|184951.7|185040|184950|185043.3|184953.3|185040|184950|7
1737579040000|2025-01-22 20:50:40|185043.8|184953.8|185050.2|184960.2|185050.2|184960.2|185043.8|184953.8|8
1737579050000|2025-01-22 20:50:50|185050.3|184960.3|185051|184961|185051.6|184961.6|185049.8|184959.8|4
1737579060000|2025-01-22 20:51:00|185051.4|184961.4|185038.8|184948.8|185051.4|184961.4|185033.3|184943.3|4
1737579070000|2025-01-22 20:51:10|185036.9|184946.9|185037.2|184947.2|185041|184951|185036.9|184946.9|11
1737579080000|2025-01-22 20:51:20|185039.1|184949.1|185049.8|184959.8|185049.8|184959.8|185039.1|184949.1|9
1737579090000|2025-01-22 20:51:30|185043.9|184953.9|185037.1|184947.1|185047.1|184957.1|185033.5|184943.5|13
1737579100000|2025-01-22 20:51:40|185037.5|184947.5|185047.1|184957.1|185048.1|184958.1|185035|184945|13
1737579110000|2025-01-22 20:51:50|185043|184953|185045.2|184955.2|185045.2|184955.2|185039.7|184949.7|10
1737579120000|2025-01-22 20:52:00|185053.2|184963.2|185052.5|184962.5|185055.1|184965.1|185052.2|184962.2|5
1737579130000|2025-01-22 20:52:10|185051.2|184961.2|185049.3|184959.3|185053.5|184963.5|185048.6|184958.6|10
1737579140000|2025-01-22 20:52:20|185049.7|184959.7|185048.9|184958.9|185050.1|184960.1|185048.9|184958.9|6
1737579150000|2025-01-22 20:52:30|185048.4|184958.4|185048.5|184958.5|185049.5|184959.5|185045.9|184955.9|11
1737579160000|2025-01-22 20:52:40|185050.5|184960.5|185052.8|184962.8|185052.9|184962.9|185050.5|184960.5|9
1737579170000|2025-01-22 20:52:50|185087.9|184957.9|185089.7|184999.7|185111.6|185002.3|185087.9|184957.9|15
1737579180000|2025-01-22 20:53:00|185091.6|185001.6|185096.7|185006.7|185096.9|185006.9|185091.6|185001.6|13
1737579190000|2025-01-22 20:53:10|185095.3|185005.3|185095.9|185005.9|185097.7|185007.7|185095.3|185005.3|8
1737579200000|2025-01-22 20:53:20|185095.8|185005.8|185092.6|185002.6|185096.6|185006.6|185087.7|184997.7|10
1737579210000|2025-01-22 20:53:30|185094.3|185004.3|185091.5|185001.5|185095.1|185005.1|185091.1|185001.1|8
1737579220000|2025-01-22 20:53:40|185090.2|185000.2|185085.4|184995.4|185090.2|185000.2|185085.4|184995.4|8
1737579230000|2025-01-22 20:53:50|185087.1|184997.1|185089.5|184999.5|185092.1|185002.1|185087.1|184997.1|12
1737579240000|2025-01-22 20:54:00|185090|185000|185090.6|185000.6|185091|185001|185088.9|184998.9|10
1737579250000|2025-01-22 20:54:10|185089.2|184999.2|185080.2|184990.2|185089.2|184999.2|185077.8|184987.8|20
1737579260000|2025-01-22 20:54:20|185079|184989|185074.9|184984.9|185082.6|184992.6|185074.9|184984.9|14
1737579270000|2025-01-22 20:54:30|185074.6|184984.6|185076.8|184986.8|185079.5|184989.5|185071.5|184981.5|9
1737579280000|2025-01-22 20:54:40|185074.5|184984.5|185083.2|184993.2|185083.2|184993.2|185074|184984|18
1737579290000|2025-01-22 20:54:50|185082.8|184992.8|185084.8|184994.8|185085.7|184995.7|185082.2|184992.2|15
1737579300000|2025-01-22 20:55:00|185084.3|184994.3|185090.8|185000.8|185092.3|185002.3|185082|184992|20
1737579310000|2025-01-22 20:55:10|185090.6|185000.6|185092.3|185002.3|185095.3|185005.3|185085.9|184995.9|22
1737579320000|2025-01-22 20:55:20|185092.2|185002.2|185088|184998|185092.8|185002.8|185086.5|184996.5|9
1737579330000|2025-01-22 20:55:30|185088.7|184998.7|185084.9|184994.9|185089.9|184999.9|185084.9|184994.9|7
1737579340000|2025-01-22 20:55:40|185087.2|184997.2|185088.6|184998.6|185089.6|184999.6|185086.7|184996.7|6
1737579350000|2025-01-22 20:55:50|185089.2|184999.2|185093.8|185003.8|185093.8|185003.8|185089.2|184999.2|8
1737579360000|2025-01-22 20:56:00|185093.7|185003.7|185087.5|184997.5|185093.7|185003.7|185086.5|184996.5|8
1737579370000|2025-01-22 20:56:10|185085.8|184995.8|185081.4|184991.4|185085.8|184995.8|185076.9|184986.9|12
1737579380000|2025-01-22 20:56:20|185080.1|184990.1|185079.9|184989.9|185081.5|184991.5|185079.6|184989.6|5
1737579390000|2025-01-22 20:56:30|185079.3|184989.3|185079.5|184989.5|185080.6|184990.6|185078.2|184988.2|8
1737579400000|2025-01-22 20:56:40|185079.2|184989.2|185080.2|184990.2|185080.8|184990.8|185079.2|184989.2|5
1737579410000|2025-01-22 20:56:50|185080.4|184990.4|185079.5|184989.5|185084.2|184994.2|185077.2|184987.2|12
1737579420000|2025-01-22 20:57:00|185081.1|184991.1|185080.7|184990.7|185085.1|184995.1|185078.1|184988.1|16
1737579430000|2025-01-22 20:57:10|185082.4|184992.4|185079.5|184989.5|185088.1|184998.1|185078.8|184988.8|11
1737579440000|2025-01-22 20:57:20|185079.8|184989.8|185079.8|184989.8|185081.9|184991.9|185078.3|184988.3|8
1737579450000|2025-01-22 20:57:30|185081.3|184991.3|185081.7|184991.7|185087.7|184997.7|185078.9|184988.9|18
1737579460000|2025-01-22 20:57:40|185082.4|184992.4|185082.2|184992.2|185087.3|184997.3|185078.4|184988.4|18
1737579470000|2025-01-22 20:57:50|185085.2|184995.2|185084.3|184994.3|185085.2|184995.2|185080.6|184990.6|14
1737579480000|2025-01-22 20:58:00|185084.1|184994.1|185082.6|184992.6|185084.1|184994.1|185082.2|184992.2|11
1737579490000|2025-01-22 20:58:10|185082.8|184992.8|185080.8|184990.8|185083|184993|185077.7|184987.7|14
1737579500000|2025-01-22 20:58:20|185078.7|184988.7|185078|184988|185079.5|184989.5|185074.5|184984.5|15
1737579510000|2025-01-22 20:58:30|185077.9|184987.9|185079|184989|185079|184989|185077.9|184987.9|4
1737579520000|2025-01-22 20:58:40|185078.8|184988.8|185081.1|184991.1|185081.3|184991.3|185077.6|184987.6|10
1737579530000|2025-01-22 20:58:50|185080.6|184990.6|185078.6|184988.6|185080.6|184990.6|185076|184986|13
1737579540000|2025-01-22 20:59:00|185084|184994|185085.9|184995.9|185086.3|184996.3|185084|184994|5
1737579550000|2025-01-22 20:59:10|185085.7|184995.7|185083.8|184993.8|185085.7|184995.7|185083.8|184993.8|2
1737579560000|2025-01-22 20:59:20|185083.6|184993.6|185076.9|184986.9|185083.8|184993.8|185076.9|184986.9|4
1737579570000|2025-01-22 20:59:30|185077.3|184987.3|185078.9|184988.9|185078.9|184988.9|185077.3|184987.3|2
1737579580000|2025-01-22 20:59:40|185079|184989|185079|184989|185079|184989|185079|184989|1
1737579590000|2025-01-22 20:59:50|185076|184986|185077.8|184987.8|185077.8|184987.8|185076|184986|2
1737579600000|2025-01-22 21:00:00|185075.7|184985.7|185070.9|184980.9|185077.6|184987.6|185070.6|184980.6|13
1737579610000|2025-01-22 21:00:10|185071.8|184981.8|185070|184980|185072.4|184982.4|185069.9|184979.9|8
1737579620000|2025-01-22 21:00:20|185070.5|184980.5|185077.5|184987.5|185077.5|184987.5|185070.5|184980.5|4
1737579630000|2025-01-22 21:00:30|185072.2|184982.2|185076.5|184986.5|185077|184987|185072.2|184982.2|7
1737579640000|2025-01-22 21:00:40|185075.8|184985.8|185075.2|184985.2|185075.8|184985.8|185075.2|184985.2|2
1737579650000|2025-01-22 21:00:50|185073.7|184983.7|185074.1|184984.1|185075.2|184985.2|185073.7|184983.7|4
1737579660000|2025-01-22 21:01:00|185076.7|184986.7|185076.6|184986.6|185076.7|184986.7|185076.6|184986.6|2
1737579670000|2025-01-22 21:01:10|185073.2|184983.2|185075.2|184985.2|185076.8|184986.8|185073.2|184983.2|4
1737579680000|2025-01-22 21:01:20|185076.1|184986.1|185075.3|184985.3|185077.2|184987.2|185075.3|184985.3|5
1737579690000|2025-01-22 21:01:30|185074.3|184984.3|185075|184985|185075.5|184985.5|185074.3|184984.3|5
1737579700000|2025-01-22 21:01:40|185074.7|184984.7|185076.6|184986.6|185077.8|184987.8|185072|184982|10
1737579710000|2025-01-22 21:01:50|185075|184985|185073.7|184983.7|185075.9|184985.9|185073|184983|6
1737579720000|2025-01-22 21:02:00|185076.2|184986.2|185072.8|184982.8|185076.2|184986.2|185072.5|184982.5|8
1737579730000|2025-01-22 21:02:10|185073.2|184983.2|185076.2|184986.2|185076.2|184986.2|185068.4|184978.4|10
1737579740000|2025-01-22 21:02:20|185073.4|184983.4|185076.6|184986.6|185081.2|184991.2|185073.4|184983.4|11
1737579750000|2025-01-22 21:02:30|185075.1|184985.1|185074.4|184984.4|185078.7|184988.7|185073.1|184983.1|8
1737579760000|2025-01-22 21:02:40|185074.3|184984.3|185052.5|184962.5|185074.4|184984.4|185047.2|184957.2|14
1737579770000|2025-01-22 21:02:50|185052.6|184962.6|185050.2|184960.2|185052.6|184962.6|185049.5|184959.5|8
1737579780000|2025-01-22 21:03:00|185050.4|184960.4|185049|184919|185050.4|184960.4|185037.4|184919|11
1737579790000|2025-01-22 21:03:10|185052.2|184922.2|185033.4|184943.4|185052.2|184944.7|185033.1|184920.7|9
1737579800000|2025-01-22 21:03:20|185031.7|184941.7|185043.2|184953.2|185046.3|184956.3|185031.7|184941.7|15
1737579810000|2025-01-22 21:03:30|185041.5|184951.5|185040.7|184950.7|185044.2|184954.2|185040|184950|6
1737579820000|2025-01-22 21:03:40|185037.7|184947.7|185031.8|184941.8|185037.7|184947.7|185031.8|184941.8|8
1737579830000|2025-01-22 21:03:50|185031.7|184941.7|185031.8|184941.8|185031.8|184941.8|185031.7|184941.7|2
1737579840000|2025-01-22 21:04:00|185031.9|184941.9|185033.5|184943.5|185033.9|184943.9|185029.9|184939.9|8
1737579850000|2025-01-22 21:04:10|185038|184948|185034.3|184944.3|185042.4|184952.4|185034.3|184944.3|9
1737579860000|2025-01-22 21:04:20|185032.5|184942.5|185032.5|184942.5|185032.5|184942.5|185032.5|184942.5|1
1737579870000|2025-01-22 21:04:30|185034.3|184944.3|185037.2|184947.2|185037.2|184947.2|185033.4|184943.4|5
1737579880000|2025-01-22 21:04:40|185035.7|184945.7|185063.9|184933.9|185065.3|184945.8|185014|184924|17
1737579890000|2025-01-22 21:04:50|185063.6|184933.6|185065.8|184935.8|185071.3|184941.3|185063.4|184933.4|12
1737579900000|2025-01-22 21:05:00|185065|184935|185060.6|184930.6|185065.1|184935.1|185056.4|184926.4|21
1737579910000|2025-01-22 21:05:10|185059.9|184929.9|185050.1|184920.1|185059.9|184929.9|185048.5|184918.5|10
1737579920000|2025-01-22 21:05:20|185050.2|184920.2|185045.5|184915.5|185050.2|184920.2|185044.8|184914.8|5
1737579930000|2025-01-22 21:05:30|185045.8|184915.8|185029.9|184899.9|185045.8|184915.8|185029.9|184899.9|11
1737579940000|2025-01-22 21:05:40|185012.6|184882.6|185010.8|184880.8|185012.6|184882.6|185008.5|184878.5|6
1737579950000|2025-01-22 21:05:50|185010.9|184880.9|185141.7|185011.7|185141.7|185011.7|185010.9|184880.9|6
1737579960000|2025-01-22 21:06:00|185164.9|185034.9|185144.8|185014.8|185164.9|185034.9|185144.8|185014.8|9
1737579970000|2025-01-22 21:06:10|185144.9|185014.9|185156.5|185026.5|185187.7|185028.7|185144.9|184982.8|23
1737579980000|2025-01-22 21:06:20|185164.5|185034.5|185163.8|185033.8|185164.5|185034.5|185153.5|185023.5|14
1737579990000|2025-01-22 21:06:30|185165.3|185035.3|185170.6|185040.6|185175.2|185045.2|185163.5|185033.5|7
1737580000000|2025-01-22 21:06:40|185167.4|185037.4|185171.2|185041.2|185171.2|185041.2|185167.4|185037.4|5
1737580010000|2025-01-22 21:06:50|185167.5|185037.5|185168.4|185038.4|185168.4|185038.4|185167.4|185037.4|7
1737580020000|2025-01-22 21:07:00|185168.2|185038.2|185170.5|185040.5|185170.5|185040.5|185165.8|185035.8|5
1737580030000|2025-01-22 21:07:10|185169.6|185039.6|185168.2|185038.2|185169.6|185039.6|185168.2|185038.2|2
1737580040000|2025-01-22 21:07:20|185170.5|185040.5|185166.4|185036.4|185170.5|185040.5|185166.4|185036.4|3
1737580050000|2025-01-22 21:07:30|185164.4|185034.4|185168.1|185038.1|185168.1|185038.1|185164.4|185034.4|3
1737580060000|2025-01-22 21:07:40|185166.1|185036.1|185166.4|185036.4|185166.4|185036.4|185166.1|185036.1|2
1737580070000|2025-01-22 21:07:50|185168|185038|185166.3|185036.3|185170|185040|185161.4|185031.4|8
1737580080000|2025-01-22 21:08:00|185165.6|185035.6|185164.1|185034.1|185166.4|185036.4|185161.5|185031.5|8
1737580090000|2025-01-22 21:08:10|185160.4|185030.4|185154.7|185024.7|185160.4|185030.4|185154.4|185024.4|6
1737580100000|2025-01-22 21:08:20|185169.9|185039.9|185166.3|185036.3|185169.9|185039.9|185164.2|185034.2|5
1737580110000|2025-01-22 21:08:30|185166.9|185036.9|185166.8|185036.8|185167.2|185037.2|185166.8|185036.8|3
1737580120000|2025-01-22 21:08:40|185171.4|185041.4|185171.4|185041.4|185171.4|185041.4|185171.4|185041.4|1
1737580130000|2025-01-22 21:08:50|185170.6|185040.6|185170.6|185040.6|185170.6|185040.6|185170.6|185040.6|1
1737580140000|2025-01-22 21:09:00|185170.8|185040.8|185164.8|185034.8|185170.8|185040.8|185159.9|185029.9|6
1737580150000|2025-01-22 21:09:10|185164.6|185034.6|185161.3|185031.3|185164.6|185034.6|185161.3|185031.3|4
1737580160000|2025-01-22 21:09:20|185162.1|185032.1|185160.5|185030.5|185162.2|185032.2|185160.5|185030.5|6
1737580170000|2025-01-22 21:09:30|185160.4|185030.4|185160.4|185030.4|185160.4|185030.4|185160.4|185030.4|1
1737580190000|2025-01-22 21:09:50|185160.6|185030.6|185160.6|185030.6|185160.6|185030.6|185160.6|185030.6|1
1737580200000|2025-01-22 21:10:00|185157|185027|185157|185027|185157|185027|185157|185027|1
1737580210000|2025-01-22 21:10:10|185156.8|185026.8|185156.7|185026.7|185156.8|185026.8|185156.6|185026.6|3
1737580220000|2025-01-22 21:10:20|185156.6|185026.6|185167.7|185037.7|185167.7|185037.7|185156.6|185026.6|5
1737580230000|2025-01-22 21:10:30|185173|185043|185173.1|185043.1|185173.1|185043.1|185172.8|185042.8|4
1737580240000|2025-01-22 21:10:40|185172.7|185042.7|185173.1|185043.1|185173.1|185043.1|185172.7|185042.7|2
1737580250000|2025-01-22 21:10:50|185171.8|185041.8|185171.8|185041.8|185171.8|185041.8|185171.8|185041.8|1
1737580260000|2025-01-22 21:11:00|185171.7|185041.7|185173.9|185043.9|185173.9|185043.9|185171.7|185041.7|4
1737580270000|2025-01-22 21:11:10|185174|185044|185173.9|185043.9|185174|185044|185173.9|185043.9|2
1737580280000|2025-01-22 21:11:20|185169.2|185039.2|185169.5|185039.5|185169.5|185039.5|185168.2|185038.2|4
1737580290000|2025-01-22 21:11:30|185169.8|185039.8|185169.5|185039.5|185169.8|185039.8|185169.4|185039.4|4
1737580300000|2025-01-22 21:11:40|185169.2|185039.2|185162|185032|185169.5|185039.5|185162|185032|6
1737580310000|2025-01-22 21:11:50|185162.2|185032.2|185162|185032|185162.2|185032.2|185162|185032|2
1737580320000|2025-01-22 21:12:00|185162.2|185032.2|185162|185032|185162.2|185032.2|185162|185032|2
1737580330000|2025-01-22 21:12:10|185163.3|185033.3|185163.3|185033.3|185163.3|185033.3|185163.3|185033.3|1
1737580340000|2025-01-22 21:12:20|185163|185033|185168.2|185038.2|185168.2|185038.2|185163|185033|3
1737580350000|2025-01-22 21:12:30|185171.4|185041.4|185172.6|185042.6|185179|185049|185171.4|185041.4|6
1737580360000|2025-01-22 21:12:40|185171.6|185041.6|185171.3|185041.3|185171.6|185041.6|185171.2|185041.2|4
1737580370000|2025-01-22 21:12:50|185171.2|185041.2|185171.2|185041.2|185171.2|185041.2|185171.2|185041.2|1
1737580380000|2025-01-22 21:13:00|185171.3|185041.3|185171.3|185041.3|185171.3|185041.3|185171.3|185041.3|1
1737580390000|2025-01-22 21:13:10|185171.6|185041.6|185171.6|185041.6|185171.6|185041.6|185171.6|185041.6|1
1737580400000|2025-01-22 21:13:20|185173.4|185043.4|185174.2|185044.2|185174.2|185044.2|185173.4|185043.4|3
1737580410000|2025-01-22 21:13:30|185172.6|185042.6|185172.6|185042.6|185173.2|185043.2|185172.6|185042.6|3
1737580420000|2025-01-22 21:13:40|185172.1|185042.1|185172.1|185042.1|185172.1|185042.1|185172|185042|3
1737580430000|2025-01-22 21:13:50|185173.6|185043.6|185173.6|185043.6|185173.6|185043.6|185173.6|185043.6|1
1737580450000|2025-01-22 21:14:10|185174.4|185044.4|185171.2|185041.2|185174.4|185044.4|185171.2|185041.2|4
1737580460000|2025-01-22 21:14:20|185173.3|185043.3|185175.6|185045.6|185176.3|185046.3|185173.3|185043.3|7
1737580470000|2025-01-22 21:14:30|185174.6|185044.6|185169|185039|185174.6|185044.6|185166.6|185036.6|10
1737580490000|2025-01-22 21:14:50|185163.9|185033.9|185163.6|185033.6|185163.9|185033.9|185163.6|185033.6|2
1737580500000|2025-01-22 21:15:00|185162.4|185032.4|185167.9|185037.9|185167.9|185037.9|185160.4|185030.4|6
1737580520000|2025-01-22 21:15:20|185163|185033|185162.8|185032.8|185163.1|185033.1|185162.8|185032.8|5
1737580530000|2025-01-22 21:15:30|185163.8|185033.8|185163.8|185033.8|185163.8|185033.8|185163.8|185033.8|1
1737580550000|2025-01-22 21:15:50|185168.9|185038.9|185168|185038|185175.6|185045.6|185168|185038|5
1737580560000|2025-01-22 21:16:00|185167.3|185037.3|185174.3|185044.3|185174.3|185044.3|185167.3|185037.3|4
1737580570000|2025-01-22 21:16:10|185174.4|185044.4|185174.3|185044.3|185174.4|185044.4|185174.3|185044.3|2
1737580580000|2025-01-22 21:16:20|185171.6|185041.6|185171.6|185041.6|185171.6|185041.6|185171.6|185041.6|1
1737580600000|2025-01-22 21:16:40|185172.6|185042.6|185172.6|185042.6|185172.7|185042.7|185172.6|185042.6|3
1737580620000|2025-01-22 21:17:00|185177.9|185047.9|185177.9|185047.9|185177.9|185047.9|185177.9|185047.9|1
1737580630000|2025-01-22 21:17:10|185172.6|185042.6|185169.3|185039.3|185177.7|185047.7|185169.3|185039.3|4
1737580640000|2025-01-22 21:17:20|185172.6|185042.6|185173.1|185043.1|185173.1|185043.1|185172.6|185042.6|3
1737580650000|2025-01-22 21:17:30|185166.8|185036.8|185166.9|185036.9|185166.9|185036.9|185166.8|185036.8|2
1737580660000|2025-01-22 21:17:40|185174.3|185044.3|185166.8|185036.8|185177.7|185047.7|185166.8|185036.8|5
1737580670000|2025-01-22 21:17:50|185174.7|185044.7|185179|185049|185179|185049|185174.6|185044.6|4
1737580680000|2025-01-22 21:18:00|185182.8|185052.8|185187.1|185057.1|185189.5|185059.5|185182.8|185052.8|6
1737580710000|2025-01-22 21:18:30|185192|185062|185195.1|185065.1|185195.1|185065.1|185191.9|185061.9|4
1737580720000|2025-01-22 21:18:40|185191.9|185061.9|185192|185062|185192|185062|185191.9|185061.9|2
1737580740000|2025-01-22 21:19:00|185189|185059|185186.2|185056.2|185189|185059|185186.2|185056.2|5
1737580750000|2025-01-22 21:19:10|185184.8|185054.8|185183.2|185053.2|185186|185056|185183.2|185053.2|6
1737580760000|2025-01-22 21:19:20|185184.9|185054.9|185184.9|185054.9|185184.9|185054.9|185184.9|185054.9|1
1737580770000|2025-01-22 21:19:30|185184.7|185054.7|185184.9|185054.9|185184.9|185054.9|185184.7|185054.7|2
1737580780000|2025-01-22 21:19:40|185182.5|185052.5|185185.9|185055.9|185186.1|185056.1|185182.5|185052.5|4
1737580790000|2025-01-22 21:19:50|185186.1|185056.1|185183.6|185053.6|185186.1|185056.1|185179.6|185049.6|3
1737580800000|2025-01-22 21:20:00|185179.6|185049.6|185173.6|185043.6|185179.6|185049.6|185171.6|185041.6|13
1737580810000|2025-01-22 21:20:10|185176.3|185046.3|185172.9|185042.9|185177.5|185047.5|185172.9|185042.9|4
1737580820000|2025-01-22 21:20:20|185175.8|185045.8|185176|185046|185178.7|185048.7|185175.8|185045.8|4
1737580830000|2025-01-22 21:20:30|185172.9|185042.9|185176.1|185046.1|185176.1|185046.1|185170.8|185040.8|7
1737580840000|2025-01-22 21:20:40|185175.7|185045.7|185172.4|185042.4|185175.7|185045.7|185172.4|185042.4|3
1737580850000|2025-01-22 21:20:50|185176.1|185046.1|185175.4|185045.4|185176.1|185046.1|185171.7|185041.7|4
1737580860000|2025-01-22 21:21:00|185174.1|185044.1|185174.1|185044.1|185174.1|185044.1|185174.1|185044.1|1
1737580870000|2025-01-22 21:21:10|185170.8|185040.8|185170.8|185040.8|185174.1|185044.1|185170.8|185040.8|3
1737580880000|2025-01-22 21:21:20|185174.2|185044.2|185172.9|185042.9|185174.2|185044.2|185170.7|185040.7|5
1737580890000|2025-01-22 21:21:30|185174|185044|185172.7|185042.7|185177.1|185047.1|185172.7|185042.7|5
1737580910000|2025-01-22 21:21:50|185171.8|185041.8|185171.8|185041.8|185172.1|185042.1|185171.8|185041.8|3
1737580930000|2025-01-22 21:22:10|185173.7|185043.7|185173.7|185043.7|185173.7|185043.7|185173.6|185043.6|3
1737580940000|2025-01-22 21:22:20|185175.5|185045.5|185175.5|185045.5|185175.5|185045.5|185175.5|185045.5|1
1737580950000|2025-01-22 21:22:30|185172.7|185042.7|185172.7|185042.7|185172.7|185042.7|185172.7|185042.7|1
1737580960000|2025-01-22 21:22:40|185170.7|185040.7|185172|185042|185172|185042|185170.7|185040.7|3
1737580970000|2025-01-22 21:22:50|185171.2|185041.2|185171.2|185041.2|185171.2|185041.2|185171.2|185041.2|1
1737580980000|2025-01-22 21:23:00|185170.7|185040.7|185172.3|185042.3|185174.8|185044.8|185169.1|185039.1|6
1737580990000|2025-01-22 21:23:10|185172.2|185042.2|185172.3|185042.3|185172.3|185042.3|185172.2|185042.2|2
1737581000000|2025-01-22 21:23:20|185173.3|185043.3|185173.3|185043.3|185173.3|185043.3|185173.3|185043.3|1
1737581010000|2025-01-22 21:23:30|185165.9|185035.9|185165.9|185035.9|185165.9|185035.9|185165.9|185035.9|1
1737581020000|2025-01-22 21:23:40|185170.7|185040.7|185170.1|185040.1|185170.7|185040.7|185170.1|185040.1|2
1737581030000|2025-01-22 21:23:50|185169.2|185039.2|185163.8|185033.8|185169.2|185039.2|185163.8|185033.8|4
1737581040000|2025-01-22 21:24:00|185163.9|185033.9|185168.2|185038.2|185168.2|185038.2|185163.9|185033.9|2
1737581050000|2025-01-22 21:24:10|185169|185039|185163.9|185033.9|185169|185039|185163.9|185033.9|2
1737581060000|2025-01-22 21:24:20|185169|185039|185163.9|185033.9|185171.6|185041.6|185163.9|185033.9|5
1737581070000|2025-01-22 21:24:30|185169|185039|185163.9|185033.9|185169|185039|185163.9|185033.9|3
1737581080000|2025-01-22 21:24:40|185163.8|185033.8|185168.2|185038.2|185168.2|185038.2|185163.8|185033.8|3
1737581090000|2025-01-22 21:24:50|185163.8|185033.8|185163.8|185033.8|185168.2|185038.2|185163.8|185033.8|4
1737581100000|2025-01-22 21:25:00|185169.7|185039.7|185169.9|185039.9|185169.9|185039.9|185169.7|185039.7|2
1737581110000|2025-01-22 21:25:10|185172|185042|185169|185039|185172|185042|185169|185039|3
1737581120000|2025-01-22 21:25:20|185163.9|185033.9|185169|185039|185169|185039|185163.9|185033.9|8
1737581130000|2025-01-22 21:25:30|185168.2|185038.2|185168.2|185038.2|185168.2|185038.2|185168.2|185038.2|1
1737581140000|2025-01-22 21:25:40|185163.8|185033.8|185163.8|185033.8|185163.8|185033.8|185163.8|185033.8|1
1737581150000|2025-01-22 21:25:50|185167.3|185037.3|185168.2|185038.2|185168.2|185038.2|185167.3|185037.3|2
1737581160000|2025-01-22 21:26:00|185169.2|185039.2|185169|185039|185169.2|185039.2|185169|185039|2
1737581180000|2025-01-22 21:26:20|185168.8|185038.8|185169|185039|185169|185039|185168.8|185038.8|2
1737581190000|2025-01-22 21:26:30|185168.2|185038.2|185168.5|185038.5|185168.5|185038.5|185168.2|185038.2|2
1737581200000|2025-01-22 21:26:40|185168.6|185038.6|185168.5|185038.5|185168.6|185038.6|185168.5|185038.5|2
1737581220000|2025-01-22 21:27:00|185169.5|185039.5|185169.5|185039.5|185169.5|185039.5|185169.5|185039.5|1
1737581230000|2025-01-22 21:27:10|185173.2|185043.2|185173.2|185043.2|185173.2|185043.2|185173.2|185043.2|1
1737581240000|2025-01-22 21:27:20|185169.5|185039.5|185168.5|185038.5|185169.5|185039.5|185168.5|185038.5|4
1737581260000|2025-01-22 21:27:40|185168.6|185038.6|185168.5|185038.5|185168.6|185038.6|185168.5|185038.5|2
1737581280000|2025-01-22 21:28:00|185169.5|185039.5|185169.5|185039.5|185169.8|185039.8|185169.5|185039.5|3
1737581290000|2025-01-22 21:28:10|185169.6|185039.6|185169.5|185039.5|185169.6|185039.6|185169.5|185039.5|2
1737581300000|2025-01-22 21:28:20|185169.3|185039.3|185162.1|185032.1|185169.5|185039.5|185162.1|185032.1|5
1737581310000|2025-01-22 21:28:30|185167.5|185037.5|185161.8|185031.8|185167.5|185037.5|185161.7|185031.7|5
1737581330000|2025-01-22 21:28:50|185161.9|185031.9|185161.9|185031.9|185161.9|185031.9|185161.9|185031.9|1
1737581340000|2025-01-22 21:29:00|185162.1|185032.1|185162.1|185032.1|185162.1|185032.1|185162.1|185032.1|1
1737581350000|2025-01-22 21:29:10|185161.9|185031.9|185161.9|185031.9|185161.9|185031.9|185161.9|185031.9|1
1737581360000|2025-01-22 21:29:20|185161.8|185031.8|185161.8|185031.8|185161.8|185031.8|185161.8|185031.8|1
1737581380000|2025-01-22 21:29:40|185161.3|185031.3|185161.2|185031.2|185161.3|185031.3|185161.2|185031.2|2
1737581390000|2025-01-22 21:29:50|185161.6|185031.6|185161.5|185031.5|185161.6|185031.6|185161.5|185031.5|2
1737581400000|2025-01-22 21:30:00|185159.6|185029.6|185160.1|185030.1|185160.4|185030.4|185159.5|185029.5|6
1737581410000|2025-01-22 21:30:10|185160.2|185030.2|185159.9|185029.9|185160.2|185030.2|185159.8|185029.8|3
1737581440000|2025-01-22 21:30:40|185159.8|185029.8|185159.8|185029.8|185159.8|185029.8|185159.8|185029.8|1
1737581450000|2025-01-22 21:30:50|185159.7|185029.7|185159.7|185029.7|185159.7|185029.7|185159.7|185029.7|1
1737581460000|2025-01-22 21:31:00|185158.9|185028.9|185159.8|185029.8|185159.8|185029.8|185158.9|185028.9|3
1737581500000|2025-01-22 21:31:40|185160.4|185030.4|185160.4|185030.4|185160.4|185030.4|185159.5|185029.5|4
1737581520000|2025-01-22 21:32:00|185159.9|185029.9|185160.4|185030.4|185160.4|185030.4|185159.9|185029.9|3
1737581530000|2025-01-22 21:32:10|185159.9|185029.9|185160.4|185030.4|185160.4|185030.4|185159.9|185029.9|2
1737581550000|2025-01-22 21:32:30|185160.3|185030.3|185160.3|185030.3|185160.3|185030.3|185160.3|185030.3|1
1737581560000|2025-01-22 21:32:40|185160.1|185030.1|185160.3|185030.3|185160.5|185030.5|185160.1|185030.1|4
1737581580000|2025-01-22 21:33:00|185160.2|185030.2|185160.4|185030.4|185160.4|185030.4|185159.8|185029.8|6
1737581600000|2025-01-22 21:33:20|185160.2|185030.2|185160.2|185030.2|185160.2|185030.2|185160.2|185030.2|1
1737581610000|2025-01-22 21:33:30|185161.4|185031.4|185162.9|185032.9|185162.9|185032.9|185161.4|185031.4|2
1737581630000|2025-01-22 21:33:50|185162.8|185032.8|185162.9|185032.9|185163|185033|185162.8|185032.8|4
1737581640000|2025-01-22 21:34:00|185164.2|185034.2|185164.2|185034.2|185164.2|185034.2|185164.2|185034.2|1
1737581650000|2025-01-22 21:34:10|185164.3|185034.3|185164.2|185034.2|185164.3|185034.3|185164.2|185034.2|2
1737581660000|2025-01-22 21:34:20|185163.1|185033.1|185163.1|185033.1|185163.2|185033.2|185163.1|185033.1|3
1737581690000|2025-01-22 21:34:50|185164.2|185034.2|185164.2|185034.2|185164.2|185034.2|185164.2|185034.2|1
1737581700000|2025-01-22 21:35:00|185164|185034|185164|185034|185164|185034|185164|185034|1
1737581710000|2025-01-22 21:35:10|185163.8|185033.8|185161.4|185031.4|185163.9|185033.9|185161.4|185031.4|3
1737581730000|2025-01-22 21:35:30|185162.1|185032.1|185162.1|185032.1|185162.1|185032.1|185161.2|185031.2|4
1737581740000|2025-01-22 21:35:40|185162|185032|185164.2|185034.2|185164.2|185034.2|185162|185032|2
1737581760000|2025-01-22 21:36:00|185164|185034|185163.9|185033.9|185164|185034|185163.8|185033.8|3
1737581770000|2025-01-22 21:36:10|185162.2|185032.2|185162.2|185032.2|185162.2|185032.2|185162.2|185032.2|1
1737581780000|2025-01-22 21:36:20|185162.7|185032.7|185162.7|185032.7|185162.7|185032.7|185162.7|185032.7|1
1737581790000|2025-01-22 21:36:30|185162.6|185032.6|185162.7|185032.7|185162.7|185032.7|185162.6|185032.6|2
1737581800000|2025-01-22 21:36:40|185164.2|185034.2|185164.3|185034.3|185164.3|185034.3|185164.2|185034.2|2
1737581810000|2025-01-22 21:36:50|185164.2|185034.2|185164.2|185034.2|185164.2|185034.2|185164.2|185034.2|1
1737581820000|2025-01-22 21:37:00|185164.1|185034.1|185162.6|185032.6|185164.2|185034.2|185162.6|185032.6|3
1737581840000|2025-01-22 21:37:20|185162.1|185032.1|185162.1|185032.1|185162.1|185032.1|185162.1|185032.1|1
1737581850000|2025-01-22 21:37:30|185161.9|185031.9|185163.9|185033.9|185163.9|185033.9|185161.9|185031.9|3
1737581880000|2025-01-22 21:38:00|185161.4|185031.4|185161.4|185031.4|185161.4|185031.4|185161.4|185031.4|1
1737581890000|2025-01-22 21:38:10|185162|185032|185162|185032|185162.1|185032.1|185162|185032|3
1737581910000|2025-01-22 21:38:30|185164.2|185034.2|185164.2|185034.2|185164.3|185034.3|185164.2|185034.2|3
1737581920000|2025-01-22 21:38:40|185164.1|185034.1|185164.2|185034.2|185164.2|185034.2|185164.1|185034.1|2
1737581930000|2025-01-22 21:38:50|185164.3|185034.3|185163.1|185033.1|185164.3|185034.3|185163.1|185033.1|3
1737581940000|2025-01-22 21:39:00|185163|185033|185163.1|185033.1|185163.1|185033.1|185163|185033|2
1737581960000|2025-01-22 21:39:20|185162.5|185032.5|185164.2|185034.2|185164.2|185034.2|185162.5|185032.5|2
1737581970000|2025-01-22 21:39:30|185164.4|185034.4|185164.3|185034.3|185164.4|185034.4|185164.2|185034.2|4
1737581990000|2025-01-22 21:39:50|185164.4|185034.4|185163|185033|185164.4|185034.4|185163|185033|4
1737582000000|2025-01-22 21:40:00|185162.4|185032.4|185214.7|184973.5|185214.7|185066.2|185160.8|184973.5|8
1737582010000|2025-01-22 21:40:10|185214|185001.6|185169.8|185039.8|185214|185049.3|185157.4|184938.3|24
1737582020000|2025-01-22 21:40:20|185167|185037|185164.2|185034.2|185171.2|185041.2|185162.2|185032.2|14
1737582030000|2025-01-22 21:40:30|185170|185040|185161.9|185031.9|185170|185040|185161.9|185031.9|8
1737582040000|2025-01-22 21:40:40|185162.7|185032.7|185164.9|185034.9|185169.6|185039.6|185159.4|185029.4|28
1737582050000|2025-01-22 21:40:50|185160.5|185030.5|185139|185009|185178.7|185039.3|185135.7|184933.8|27
1737582060000|2025-01-22 21:41:00|185137.7|185007.7|185137.9|185007.9|185138.7|185008.7|185136.7|185006.7|10
1737582070000|2025-01-22 21:41:10|185136.4|185006.4|185135.9|185005.9|185136.4|185006.4|185133.1|185003.1|15
1737582080000|2025-01-22 21:41:20|185136.5|185006.5|185135.9|185005.9|185140.1|185010.1|185133.9|185003.9|10
1737582090000|2025-01-22 21:41:30|185137|185007|185139.5|185009.5|185140.1|185010.1|185137|185007|11
1737582100000|2025-01-22 21:41:40|185139.1|185009.1|185137.9|185007.9|185139.1|185009.1|185136.9|185006.9|6
1737582110000|2025-01-22 21:41:50|185134.3|185004.3|185132.9|185002.9|185135.7|185005.7|185132.7|185002.7|9
1737582120000|2025-01-22 21:42:00|185132.8|185002.8|185125.2|184995.2|185132.8|185002.8|185123.4|184993.4|11
1737582130000|2025-01-22 21:42:10|185125.4|184995.4|185126.2|184996.2|185126.2|184996.2|185125.1|184995.1|7
1737582140000|2025-01-22 21:42:20|185128.3|184998.3|185135.7|185005.7|185135.7|185005.7|185128.3|184998.3|7
1737582150000|2025-01-22 21:42:30|185138.9|185008.9|185138.3|185008.3|185139.3|185009.3|185136.9|185006.9|7
1737582160000|2025-01-22 21:42:40|185139.9|185009.9|185131.1|185001.1|185140.2|185010.2|185131.1|185001.1|5
1737582170000|2025-01-22 21:42:50|185131.2|185001.2|185131.1|185001.1|185131.2|185001.2|185131.1|185001.1|2
1737582190000|2025-01-22 21:43:10|185136.3|185006.3|185136.3|185006.3|185136.3|185006.3|185136.3|185006.3|1
1737582210000|2025-01-22 21:43:30|185134.1|185004.1|185129.7|184999.7|185134.1|185004.1|185126.5|184996.5|8
1737582220000|2025-01-22 21:43:40|185126.8|184996.8|185127.1|184997.1|185128.5|184998.5|185126.4|184996.4|10
1737582240000|2025-01-22 21:44:00|185128.9|184998.9|185126|184996|185128.9|184998.9|185126|184996|7
1737582250000|2025-01-22 21:44:10|185125.8|184995.8|185123.5|184993.5|185131.9|185001.9|185123.5|184993.5|7
1737582260000|2025-01-22 21:44:20|185122.5|184992.5|185119.9|184989.9|185122.5|184992.5|185119.9|184989.9|4
1737582270000|2025-01-22 21:44:30|185117.9|184987.9|185117.8|184987.8|185117.9|184987.9|185117.8|184987.8|2
1737582280000|2025-01-22 21:44:40|185118.4|184988.4|185128.8|184998.8|185128.8|184998.8|185118.4|184988.4|4
1737582290000|2025-01-22 21:44:50|185130.4|185000.4|185130|185000|185131|185001|185130|185000|6
1737582300000|2025-01-22 21:45:00|185127.4|184997.4|185166|184953.3|185174.9|185006.1|185127|184903.1|20
1737582310000|2025-01-22 21:45:10|185167.5|184952|185165.7|184950.9|185170.5|184959.5|185162.2|184940.9|26
1737582320000|2025-01-22 21:45:20|185164.6|184952.1|185162.6|184950.4|185181.4|184954.2|185160.9|184936|36
1737582330000|2025-01-22 21:45:30|185165.1|184949.3|185163.7|184948.4|185165.4|184952|185160.9|184868.3|31
1737582340000|2025-01-22 21:45:40|185163.8|184948.8|185165.5|184950.8|185166.3|184959.9|185160.6|184947.5|33
1737582350000|2025-01-22 21:45:50|185166.9|184951.7|185166.3|184954.1|185168.6|184955.6|185161.9|184947.8|30
1737582360000|2025-01-22 21:46:00|185166.9|184952.1|185167|184952.2|185185.6|184952.3|185163.2|184931.6|29
1737582370000|2025-01-22 21:46:10|185168.4|184951.7|185160.4|184949.5|185169|184956.6|185155.1|184945.9|27
1737582380000|2025-01-22 21:46:20|185161.2|184952.4|185163.1|184951.7|185164.5|184952.9|185156.6|184946.3|27
1737582390000|2025-01-22 21:46:30|185162.7|184952.1|185159|184940.8|185162.7|184952.1|185153.9|184936.3|28
1737582400000|2025-01-22 21:46:40|185156.2|184941.3|185158.2|184943.5|185162.6|184954.6|185155.6|184940.9|30
1737582410000|2025-01-22 21:46:50|185159|184943.2|185157.9|184943.1|185160.8|184950.9|185156|184941.2|30
1737582420000|2025-01-22 21:47:00|185159.5|184945.2|185154.6|184939.2|185161.7|184951|185149|184859.1|36
1737582430000|2025-01-22 21:47:10|185152.7|184940.3|185157.1|184945.6|185159.2|184947.1|185152|184937.7|28
1737582440000|2025-01-22 21:47:20|185159.6|184944.2|185157.2|184945.3|185160.9|184949.7|185155.6|184940.9|31
1737582450000|2025-01-22 21:47:30|185159.5|184944.2|185162.5|184952.1|185165.2|184953.1|185155.8|184940.5|35
1737582460000|2025-01-22 21:47:40|185161.8|184946.6|185113.4|184983.4|185161.8|184989.2|185111.8|184946.6|27
1737582470000|2025-01-22 21:47:50|185117.1|184987.1|185111|184981|185117.7|184987.7|185110.7|184980.7|32
1737582480000|2025-01-22 21:48:00|185112.8|184982.8|185112.9|184982.9|185117.7|184987.7|185110.8|184980.8|30
1737582490000|2025-01-22 21:48:10|185111.9|184981.9|185115.1|184985.1|185117.5|184987.5|185110.4|184980.4|26
1737582500000|2025-01-22 21:48:20|185115.4|184985.4|185120.2|184990.2|185120.2|184990.2|185109.3|184979.3|26
1737582510000|2025-01-22 21:48:30|185112.4|184982.4|185109.6|184979.6|185116.3|184986.3|185108.1|184978.1|20
1737582520000|2025-01-22 21:48:40|185108.4|184978.4|185107.3|184977.3|185119.5|184989.5|185106.5|184976.5|27
1737582530000|2025-01-22 21:48:50|185107|184977|185114.3|184984.3|185114.3|184984.3|185107|184977|25
1737582540000|2025-01-22 21:49:00|185109.9|184979.9|185115|184985|185153.9|184985.3|185108.4|184936.3|33
1737582550000|2025-01-22 21:49:10|185115.1|184985.1|185110.3|184980.3|185115.8|184985.8|185108.9|184978.9|28
1737582560000|2025-01-22 21:49:20|185110.4|184980.4|185111.9|184981.9|185113.6|184983.6|185108.8|184978.8|21
1737582570000|2025-01-22 21:49:30|185110.5|184980.5|185107.1|184977.1|185150|184986.5|185102.2|184928.4|29
1737582580000|2025-01-22 21:49:40|185107.2|184977.2|185113.6|184983.6|185113.6|184983.6|185103.1|184973.1|21
1737582590000|2025-01-22 21:49:50|185113.5|184983.5|185109.5|184979.5|185117.3|184987.3|185107.9|184977.9|20
1737582600000|2025-01-22 21:50:00|185135.5|184801|185148.8|184875.3|185169.1|184901.8|185129.5|184787.5|39
1737582610000|2025-01-22 21:50:10|185172.3|184932.4|185149.1|184870.6|185172.3|184932.4|185128.4|184787|39
1737582620000|2025-01-22 21:50:20|185147.7|184876.8|185133.3|184791.3|185158.6|184906.6|185126.2|184784.2|38
1737582630000|2025-01-22 21:50:30|185129|184787|185150.9|184808.9|185163.7|184882.1|185119|184777|40
1737582640000|2025-01-22 21:50:40|185151.6|184858.2|185149.7|184863.8|185163.5|184881.9|185131.1|184789.1|37
1737582650000|2025-01-22 21:50:50|185140|184798|185158.4|184848.4|185169.3|184893.4|185129.3|184787.3|40
1737582660000|2025-01-22 21:51:00|185156.8|184851.3|185111.8|184784|185164.1|184881.1|185041.3|184699.3|39
1737582670000|2025-01-22 21:51:10|185135.3|184846.9|185069.8|184727.8|185136.8|184846.9|185040.9|184698.9|39
1737582680000|2025-01-22 21:51:20|185074.6|184732.6|185078.9|184736.9|185116.2|184844.5|185031.3|184689.3|39
1737582690000|2025-01-22 21:51:30|185083.4|184741.4|185128|184860.7|185128|184860.7|185044.8|184702.8|40
1737582700000|2025-01-22 21:51:40|185066|184724|185069.1|184727.1|185133.7|184906.4|185049.6|184707.6|40
1737582710000|2025-01-22 21:51:50|185078.7|184736.7|185094.9|184806.7|185130.9|184866.7|185056.1|184714.1|40
1737582720000|2025-01-22 21:52:00|185105.6|184852.3|185056.6|184721.2|185113.6|184852.5|185056.6|184716.6|40
1737582730000|2025-01-22 21:52:10|185072.8|184730.8|185085.7|184751.7|185115.9|184846.7|185054.7|184712.7|40
1737582740000|2025-01-22 21:52:20|185095.6|184796.8|185064.3|184758.3|185117.5|184845.5|185009.6|184667.6|40
1737582750000|2025-01-22 21:52:30|185056.9|184757.8|185012.8|184670.8|185077.3|184803|185004.9|184662.9|40
1737582760000|2025-01-22 21:52:40|185043.6|184711.5|185067.9|184725.9|185069.7|184818.8|185008.7|184666.7|40
1737582770000|2025-01-22 21:52:50|185007.9|184665.9|185029.8|184714.3|185064.3|184795.3|185007.7|184665.7|40
1737582780000|2025-01-22 21:53:00|185029.5|184730.8|185044.3|184772.8|185069.7|184839.4|185008.1|184670.6|40
1737582790000|2025-01-22 21:53:10|185047.2|184773.6|185068.7|184823.8|185084.4|184823.8|185014.5|184672.5|40
1737582800000|2025-01-22 21:53:20|185035|184693|185038.1|184719.2|185086.2|184813.3|185004.5|184662.5|40
1737582810000|2025-01-22 21:53:30|185036.8|184746.9|185010.2|184707.1|185061.4|184838.6|185005.5|184663.5|39
1737582820000|2025-01-22 21:53:40|185029.8|184760.2|185032.3|184766|185048.4|184812|185001.2|184671.5|40
1737582830000|2025-01-22 21:53:50|185047|184807.6|185075.8|184778.5|185082.5|184832.5|185011.3|184679.8|38
1737582840000|2025-01-22 21:54:00|185070.6|184773.3|185070.7|184790.5|185080.4|184832.7|185065.9|184773.3|35
1737582850000|2025-01-22 21:54:10|185073.8|184796.2|185072.2|184830|185076.6|184830|185072.2|184796.2|21
1737582860000|2025-01-22 21:54:20|185069.4|184830.5|185036|184694|185084.6|184833.6|185012.7|184670.7|40
1737582870000|2025-01-22 21:54:30|185027.8|184689.1|185034.3|184758.5|185094.2|184819.6|185013.7|184673.7|39
1737582880000|2025-01-22 21:54:40|185057.6|184791.6|185037.8|184718.3|185100.6|184834.2|184995.1|184653.1|40
1737582890000|2025-01-22 21:54:50|185019.6|184723.4|185026.7|184700.9|185059.2|184800.7|185003.7|184663.4|40
1737582900000|2025-01-22 21:55:00|185027.8|184685.8|185067.5|184749|185090.6|184808.6|184998.6|184656.6|37
1737582910000|2025-01-22 21:55:10|185026|184684|185036.7|184694.7|185079.7|184768.4|184992.2|184650.2|40
1737582920000|2025-01-22 21:55:20|185011.2|184669.2|185084.9|184747.9|185084.9|184747.9|185000.2|184658.2|39
1737582930000|2025-01-22 21:55:30|185011.5|184669.5|185017|184675|185078.3|184771.2|184987.7|184645.7|40
1737582940000|2025-01-22 21:55:40|185030.7|184688.7|185021.3|184679.3|185075.6|184767.3|184991.3|184649.3|40
1737582950000|2025-01-22 21:55:50|185031.7|184689.7|185016.5|184674.5|185064.4|184752.2|185000|184658|40
1737582960000|2025-01-22 21:56:00|185029.3|184687.3|185026.7|184691.7|185074.3|184762|184994.5|184652.5|40
1737582970000|2025-01-22 21:56:10|185029|184687|185024.8|184682.8|185071.7|184760|184994.4|184652.4|40
1737582980000|2025-01-22 21:56:20|185031.5|184689.5|185054.1|184732.2|185071.3|184769.3|184995.7|184653.7|40
1737582990000|2025-01-22 21:56:30|185006.7|184664.7|185011|184669|185072.1|184752|184997.5|184655.5|39
1737583000000|2025-01-22 21:56:40|185031.4|184689.4|185002.4|184660.4|185054.7|184715.2|184991.1|184649.1|40
1737583010000|2025-01-22 21:56:50|184999.8|184657.8|185063.9|184799.6|185063.9|184799.6|184999.8|184657.8|40
1737583020000|2025-01-22 21:57:00|185000.9|184658.9|185068.4|184726.4|185082.3|184740.3|184994.9|184652.9|39
1737583030000|2025-01-22 21:57:10|185026.7|184684.7|185034.4|184692.4|185089|184747|185001.9|184659.9|40
1737583040000|2025-01-22 21:57:20|185051.8|184709.8|185026.1|184684.1|185053.7|184711.7|185001.3|184659.3|39
1737583050000|2025-01-22 21:57:30|185014.3|184672.3|185005.4|184663.4|185108.4|184766.4|185003.7|184661.7|37
1737583060000|2025-01-22 21:57:40|185016.8|184674.8|185076.5|184734.5|185104.7|184762.7|185003.5|184661.5|26
1737583070000|2025-01-22 21:57:50|185074.7|184753.5|185021.7|184679.7|185094.1|184753.5|185005.9|184663.9|38
1737583080000|2025-01-22 21:58:00|185043.1|184701.1|185052.4|184710.4|185080.2|184738.2|185003.5|184661.5|38
1737583090000|2025-01-22 21:58:10|185076.3|184734.3|185020.1|184678.1|185103.6|184761.6|185002.2|184660.2|39
1737583100000|2025-01-22 21:58:20|185017.6|184675.6|185009.2|184667.2|185098|184756|185009.2|184667.2|38
1737583110000|2025-01-22 21:58:30|185022.3|184680.3|185051.6|184709.6|185080.1|184738.1|185003.2|184661.2|38
1737583120000|2025-01-22 21:58:40|185079.1|184737.1|185012|184670|185086.6|184744.6|185004.9|184662.9|39
1737583130000|2025-01-22 21:58:50|185008.2|184666.2|185022.9|184680.9|185084.1|184742.1|185008.2|184666.2|36
1737583140000|2025-01-22 21:59:00|185024.2|184682.2|185046|184704|185092.5|184753.3|185007.9|184665.9|39
1737583150000|2025-01-22 21:59:10|185018.3|184676.3|185033|184691|185107.8|184765.8|185002.4|184660.4|38
1737583160000|2025-01-22 21:59:20|185052.2|184710.2|185012.3|184670.3|185093.6|184751.6|185006.4|184664.4|39
1737583170000|2025-01-22 21:59:30|185024.1|184682.1|185055.8|184713.8|185099.5|184757.5|185002.9|184660.9|35
1737583180000|2025-01-22 21:59:40|185003.4|184661.4|185008|184666|185058.6|184716.6|184999.8|184657.8|39
1737583190000|2025-01-22 21:59:50|185007.5|184665.5|185035|184693|185085.7|184743.7|184998|184656|30
1737583200000|2025-01-22 22:00:00|185040.8|184698.8|185040.8|184698.8|185040.8|184698.8|185040.8|184698.8|1
1737583240000|2025-01-22 22:00:40|185013.9|184671.9|185013.9|184671.9|185013.9|184671.9|185013.9|184671.9|1
1737583250000|2025-01-22 22:00:50|184981.6|184639.6|184981.6|184639.6|184981.6|184639.6|184981.6|184639.6|1
1737583290000|2025-01-22 22:01:30|185000.7|184658.7|185027.3|184685.3|185027.3|184685.3|185000.7|184658.7|2
1737583320000|2025-01-22 22:02:00|184990.6|184648.6|184990.6|184648.6|184990.6|184648.6|184990.6|184648.6|1
1737585930000|2025-01-22 22:45:30|185015|184673|184991|184649|185016|184674|184991|184649|3
1737585940000|2025-01-22 22:45:40|184988|184646|184985|184643|184988|184646|184985|184643|6
1737585950000|2025-01-22 22:45:50|184984|184642|184983|184641|184984|184642|184983|184641|4
1737585960000|2025-01-22 22:46:00|184983|184641|184983|184641|184983|184641|184983|184641|3
1737585970000|2025-01-22 22:46:10|184983|184641|184983|184641|184983|184641|184983|184641|1
1737585980000|2025-01-22 22:46:20|184983|184641|184983|184641|184983|184641|184983|184641|1
1737585990000|2025-01-22 22:46:30|184981|184639|184995|184653|184995|184653|184981|184639|2
1737586000000|2025-01-22 22:46:40|184996|184654|185032|184690|185032|184690|184996|184654|3
1737586010000|2025-01-22 22:46:50|185032|184690|185032|184690|185032|184690|185032|184690|1
1737586020000|2025-01-22 22:47:00|185031|184689|185031|184689|185031|184689|185031|184689|2
1737586030000|2025-01-22 22:47:10|185031|184689|185031|184689|185031|184689|185031|184689|1
1737586040000|2025-01-22 22:47:20|185030|184688|185030|184688|185030|184688|185030|184688|1
1737586060000|2025-01-22 22:47:40|185028|184686|185032|184690|185034|184692|185028|184686|5
1737586070000|2025-01-22 22:47:50|185032|184690|185032|184690|185032|184690|185032|184690|1
1737586080000|2025-01-22 22:48:00|185032|184690|185033|184691|185033|184691|185032|184690|2
1737586090000|2025-01-22 22:48:10|185033|184691|185033|184691|185033|184691|185033|184691|2
1737586100000|2025-01-22 22:48:20|185033|184691|185033|184691|185033|184691|185033|184691|1
1737586110000|2025-01-22 22:48:30|185040|184698|185045|184703|185045|184703|185040|184698|4
1737586120000|2025-01-22 22:48:40|185045|184703|185047|184705|185047|184705|185045|184703|7
1737586130000|2025-01-22 22:48:50|185047|184705|185048|184706|185048|184706|185047|184705|7
1737586140000|2025-01-22 22:49:00|185048|184706|185048|184706|185048|184706|185048|184706|6
1737586150000|2025-01-22 22:49:10|185049|184707|185049|184707|185049|184707|185049|184707|5
1737586160000|2025-01-22 22:49:20|185049|184707|185050|184708|185050|184708|185049|184707|7
1737586170000|2025-01-22 22:49:30|185050|184708|185051|184709|185051|184709|185050|184708|6
1737586180000|2025-01-22 22:49:40|185051|184709|185051|184709|185051|184709|185051|184709|6
1737586190000|2025-01-22 22:49:50|185051|184709|185051|184709|185051|184709|185051|184709|3
1737586200000|2025-01-22 22:50:00|185051|184709|185051|184709|185051|184709|185051|184709|2
1737586210000|2025-01-22 22:50:10|185052|184710|185052|184710|185052|184710|185052|184710|1
1737586220000|2025-01-22 22:50:20|185052|184710|185052|184710|185052|184710|185052|184710|2
1737586230000|2025-01-22 22:50:30|185052|184710|185052|184710|185052|184710|185052|184710|2
1737586240000|2025-01-22 22:50:40|185052|184710|185053|184711|185053|184711|185052|184710|3
1737586250000|2025-01-22 22:50:50|185053|184711|185052|184710|185053|184711|185050|184708|3
1737586260000|2025-01-22 22:51:00|185052|184710|185052|184710|185052|184710|185052|184710|2
1737586270000|2025-01-22 22:51:10|185052|184710|185052|184710|185052|184710|185052|184710|1
1737586280000|2025-01-22 22:51:20|185052|184710|185052|184710|185052|184710|185052|184710|5
1737586290000|2025-01-22 22:51:30|185052|184710|185052|184710|185052|184710|185052|184710|3
1737586300000|2025-01-22 22:51:40|185052|184710|185052|184710|185052|184710|185052|184710|1
1737586310000|2025-01-22 22:51:50|185055|184713|185055|184713|185056|184714|185055|184713|3
1737586320000|2025-01-22 22:52:00|185055|184713|185053|184711|185055|184713|185053|184711|3
1737586330000|2025-01-22 22:52:10|185053|184711|185052|184710|185053|184711|185052|184710|2
1737586340000|2025-01-22 22:52:20|185051|184709|185050|184708|185051|184709|185050|184708|2
1737586350000|2025-01-22 22:52:30|185050|184708|185050|184708|185050|184708|185050|184708|1
1737586360000|2025-01-22 22:52:40|185049|184707|185048|184706|185049|184707|185048|184706|2
1737586370000|2025-01-22 22:52:50|185047|184705|185047|184705|185047|184705|185047|184705|5
1737586380000|2025-01-22 22:53:00|185047|184705|185047|184705|185047|184705|185047|184705|1
1737586390000|2025-01-22 22:53:10|185048|184706|185047|184705|185048|184706|185047|184705|2
1737586400000|2025-01-22 22:53:20|185047|184705|185047|184705|185047|184705|185047|184705|1
1737586410000|2025-01-22 22:53:30|185055|184713|185054|184712|185055|184713|185054|184712|3
1737586420000|2025-01-22 22:53:40|185055|184713|185055|184713|185055|184713|185055|184713|1
1737586430000|2025-01-22 22:53:50|185054|184712|185057|184715|185057|184715|185054|184712|5
1737586440000|2025-01-22 22:54:00|185057|184715|185057|184715|185057|184715|185057|184715|3
1737586450000|2025-01-22 22:54:10|185057|184715|185057|184715|185057|184715|185057|184715|1
1737586470000|2025-01-22 22:54:30|185056|184714|185056|184714|185056|184714|185056|184714|2
1737586480000|2025-01-22 22:54:40|185056|184714|185058|184716|185058|184716|185056|184714|2
1737586490000|2025-01-22 22:54:50|185066|184724|185066|184724|185066|184724|185066|184724|5
1737586500000|2025-01-22 22:55:00|185067|184725|185068|184726|185069|184727|185067|184725|8
1737586510000|2025-01-22 22:55:10|185067|184725|185065|184723|185067|184725|185065|184723|8
1737586520000|2025-01-22 22:55:20|185065|184723|185064|184722|185065|184723|185064|184722|9
1737586530000|2025-01-22 22:55:30|185063|184721|185063|184721|185063|184721|185063|184721|6
1737586540000|2025-01-22 22:55:40|185063|184721|185062|184720|185063|184721|185062|184720|6
1737586550000|2025-01-22 22:55:50|185062|184720|185063|184721|185064|184722|185062|184720|5
1737586560000|2025-01-22 22:56:00|185061|184719|185061|184719|185062|184720|185060|184718|5
1737586570000|2025-01-22 22:56:10|185061|184719|185060|184718|185061|184719|185060|184718|3
1737586580000|2025-01-22 22:56:20|185060|184718|185060|184718|185060|184718|185060|184718|2
1737586590000|2025-01-22 22:56:30|185060|184718|185060|184718|185060|184718|185060|184718|4
1737586600000|2025-01-22 22:56:40|185060|184718|185059|184717|185060|184718|185059|184717|3
1737586610000|2025-01-22 22:56:50|185059|184717|185059|184717|185059|184717|185059|184717|2
1737586620000|2025-01-22 22:57:00|185059|184717|185066|184724|185066|184724|185059|184717|4
1737586630000|2025-01-22 22:57:10|185066|184724|185066|184724|185066|184724|185066|184724|1
1737586640000|2025-01-22 22:57:20|185066|184724|185066|184724|185066|184724|185066|184724|3
1737586650000|2025-01-22 22:57:30|185066|184724|185066|184724|185066|184724|185066|184724|1
1737586660000|2025-01-22 22:57:40|185066|184724|185066|184724|185066|184724|185066|184724|3
1737586680000|2025-01-22 22:58:00|185067|184725|185065|184723|185067|184725|185065|184723|4
1737586690000|2025-01-22 22:58:10|185065|184723|185061|184719|185065|184723|185061|184719|6
1737586700000|2025-01-22 22:58:20|185060|184718|185052|184710|185060|184718|185052|184710|8
1737586710000|2025-01-22 22:58:30|185051|184709|185046|184704|185051|184709|185046|184704|7
1737586810000|2025-01-22 23:00:10|185100.9|184758.9|185139.8|184797.8|185140.5|184798.5|185100.9|184758.9|5
1737586820000|2025-01-22 23:00:20|185146.1|184804.1|185227.2|184885.2|185227.2|184885.2|185146.1|184804.1|6
1737586830000|2025-01-22 23:00:30|185228.1|184886.1|185227.2|184885.2|185228.5|184886.5|185227.2|184885.2|4
1737586840000|2025-01-22 23:00:40|185227.9|184885.9|185227.2|184885.2|185228|184886|185227.2|184885.2|6
1737586850000|2025-01-22 23:00:50|185227.7|184885.7|185227.2|184885.2|185227.7|184885.7|185227.2|184885.2|2
1737586860000|2025-01-22 23:01:00|185200.6|184858.6|185205.8|184863.8|185206|184864|185200.6|184858.6|5
1737586870000|2025-01-22 23:01:10|185206.6|184864.6|185240.3|184898.3|185240.5|184898.5|185205.8|184863.8|5
1737586880000|2025-01-22 23:01:20|185240.4|184898.4|185208.4|184866.4|185240.8|184898.8|185205.6|184863.6|13
1737586890000|2025-01-22 23:01:30|185165.9|184823.9|184949.7|184607.7|185165.9|184823.9|184947.1|184605.1|19
1737586900000|2025-01-22 23:01:40|184995.8|184653.8|185157|184815|185160.7|184818.7|184949.3|184607.3|16
1737586910000|2025-01-22 23:01:50|185152.8|184810.8|185152.8|184810.8|185153.2|184811.2|185152.8|184810.8|5
1737586920000|2025-01-22 23:02:00|185150.6|184808.6|185155.9|184813.9|185178.8|184836.8|185150.6|184808.6|8
1737586930000|2025-01-22 23:02:10|185155.6|184813.6|185157.5|184815.5|185166.8|184824.8|185149.5|184807.5|11
1737586940000|2025-01-22 23:02:20|185157.3|184815.3|185153.3|184811.3|185157.3|184815.3|185153.3|184811.3|4
1737586950000|2025-01-22 23:02:30|185153.5|184811.5|185153.5|184811.5|185164|184822|185130.3|184788.3|10
1737586960000|2025-01-22 23:02:40|185153.6|184811.6|185150.7|184808.7|185153.6|184811.6|185150.7|184808.7|5
1737586970000|2025-01-22 23:02:50|185150.8|184808.8|185151.2|184809.2|185151.4|184809.4|185150.7|184808.7|7
1737586980000|2025-01-22 23:03:00|185152.1|184810.1|185184.4|184842.4|185220|184878|185047.8|184705.8|21
1737586990000|2025-01-22 23:03:10|185184.5|184842.5|185184.1|184842.1|185190.9|184848.9|185183.3|184841.3|7
1737587000000|2025-01-22 23:03:20|185183.6|184841.6|185184.1|184842.1|185184.2|184842.2|185183.6|184841.6|6
1737587010000|2025-01-22 23:03:30|185184.7|184842.7|185181.2|184839.2|185184.7|184842.7|185181.2|184839.2|5
1737587020000|2025-01-22 23:03:40|185182|184840|185181.6|184839.6|185182.1|184840.1|185181.6|184839.6|8
1737587030000|2025-01-22 23:03:50|185182|184840|185181.6|184839.6|185182.2|184840.2|185181.6|184839.6|4
1737587040000|2025-01-22 23:04:00|185181.8|184839.8|185183.4|184841.4|185214.1|184872.1|185181.6|184839.6|5
1737587050000|2025-01-22 23:04:10|185185.2|184843.2|185231.7|184889.7|185231.7|184889.7|185185.2|184843.2|15
1737587060000|2025-01-22 23:04:20|185231.4|184889.4|185221.5|184879.5|185231.4|184889.4|185202.3|184860.3|11
1737587070000|2025-01-22 23:04:30|185244.2|184902.2|185230.5|184888.5|185244.3|184902.3|185230.5|184888.5|7
1737587080000|2025-01-22 23:04:40|185160.2|184818.2|185235.3|184893.3|185235.3|184893.3|185159|184817|6
1737587090000|2025-01-22 23:04:50|185235.4|184893.4|185210.8|184868.8|185242.3|184900.3|185210.7|184868.7|8
1737587100000|2025-01-22 23:05:00|185234.2|184892.2|185210.8|184868.8|185234.2|184892.2|185210.7|184868.7|9
1737587110000|2025-01-22 23:05:10|185212.3|184870.3|185212.7|184870.7|185224.3|184882.3|185212.3|184870.3|8
1737587120000|2025-01-22 23:05:20|185240.3|184898.3|185244.1|184902.1|185244.1|184902.1|185239.9|184897.9|4
1737587130000|2025-01-22 23:05:30|185241.5|184899.5|185223.8|184881.8|185241.5|184899.5|185223.8|184881.8|5
1737587140000|2025-01-22 23:05:40|185192.7|184850.7|185192.7|184850.7|185193.2|184851.2|185192.7|184850.7|5
1737587150000|2025-01-22 23:05:50|185193.1|184851.1|185234|184892|185234.1|184892.1|185192.7|184850.7|4
1737587160000|2025-01-22 23:06:00|185233.9|184891.9|185180.1|184838.1|185234|184892|185179.7|184837.7|7
1737587170000|2025-01-22 23:06:10|185179.7|184837.7|185179.2|184837.2|185179.7|184837.7|185179.2|184837.2|3
1737587180000|2025-01-22 23:06:20|185179.8|184837.8|185233.3|184891.3|185233.4|184891.4|185179.6|184837.6|4
1737587190000|2025-01-22 23:06:30|185233.4|184891.4|185192.7|184850.7|185233.4|184891.4|185192.7|184850.7|6
1737587200000|2025-01-22 23:06:40|185232.6|184890.6|185192.7|184850.7|185232.6|184890.6|185192.7|184850.7|3
1737587210000|2025-01-22 23:06:50|185192.8|184850.8|185179.4|184837.4|185192.8|184850.8|185179.4|184837.4|4
1737587220000|2025-01-22 23:07:00|185176.7|184834.7|185190.2|184848.2|185191.9|184849.9|185176.7|184834.7|6
1737587230000|2025-01-22 23:07:10|185187.1|184845.1|185180.5|184838.5|185190.3|184848.3|185180.1|184838.1|10
1737587240000|2025-01-22 23:07:20|185180.1|184838.1|185212.8|184870.8|185238.2|184896.2|185180.1|184838.1|9
1737587250000|2025-01-22 23:07:30|185213.5|184871.5|185192.7|184850.7|185213.5|184871.5|185192.7|184850.7|4
1737587260000|2025-01-22 23:07:40|185201.6|184859.6|185192.8|184850.8|185201.6|184859.6|185192.7|184850.7|6
1737587270000|2025-01-22 23:07:50|185201.6|184859.6|185195.7|184853.7|185235|184893|185195.7|184853.7|6
1737587280000|2025-01-22 23:08:00|185195.4|184853.4|185179.4|184837.4|185195.7|184853.7|185179.4|184837.4|8
1737587290000|2025-01-22 23:08:10|185193.7|184851.7|185233.2|184891.2|185233.2|184891.2|185192.6|184850.6|5
1737587300000|2025-01-22 23:08:20|185232.9|184890.9|185201.6|184859.6|185232.9|184890.9|185201.6|184859.6|5
1737587310000|2025-01-22 23:08:30|185202.3|184860.3|185200.1|184858.1|185202.3|184860.3|185199.2|184857.2|5
1737587320000|2025-01-22 23:08:40|185199.7|184857.7|185187.9|184845.9|185200.1|184858.1|185176.6|184834.6|6
1737587330000|2025-01-22 23:08:50|185188.2|184846.2|185185.5|184843.5|185188.2|184846.2|185185.5|184843.5|5
1737587340000|2025-01-22 23:09:00|185187.4|184845.4|185186.4|184844.4|185187.4|184845.4|185186.4|184844.4|5
1737587350000|2025-01-22 23:09:10|185186.6|184844.6|185228.4|184886.4|185228.8|184886.8|185186.6|184844.6|6
1737587360000|2025-01-22 23:09:20|185228|184886|185228.1|184886.1|185228.2|184886.2|185228|184886|3
1737587370000|2025-01-22 23:09:30|185218.3|184876.3|185218.2|184876.2|185218.3|184876.3|185218.2|184876.2|2
1737587380000|2025-01-22 23:09:40|185185.3|184843.3|185178.1|184836.1|185185.3|184843.3|185176.7|184834.7|6
1737587390000|2025-01-22 23:09:50|185178|184836|185223.6|184881.6|185262.9|184920.9|185175|184833|6
1737587400000|2025-01-22 23:10:00|185223.4|184881.4|185237.8|184895.8|185237.8|184895.8|185223.4|184881.4|4
1737587410000|2025-01-22 23:10:10|185238|184896|185219.5|184877.5|185238|184896|185219.5|184877.5|6
1737587420000|2025-01-22 23:10:20|185212.8|184870.8|185157.4|184815.4|185212.9|184870.9|185157.4|184815.4|3
1737587430000|2025-01-22 23:10:30|185157|184815|185157.4|184815.4|185157.5|184815.5|185157|184815|5
1737587440000|2025-01-22 23:10:40|185157.1|184815.1|185243.9|184901.9|185243.9|184901.9|185157.1|184815.1|4
1737587450000|2025-01-22 23:10:50|185244|184902|185212.9|184870.9|185244.1|184902.1|185212.9|184870.9|5
1737587460000|2025-01-22 23:11:00|185212.8|184870.8|185232.4|184890.4|185232.4|184890.4|185212.8|184870.8|3
1737587470000|2025-01-22 23:11:10|185232.5|184890.5|185241.7|184899.7|185241.7|184899.7|185232.5|184890.5|2
1737587480000|2025-01-22 23:11:20|185240.1|184898.1|185202.1|184860.1|185240.1|184898.1|185202|184860|3
1737587490000|2025-01-22 23:11:30|185202.2|184860.2|185240.2|184898.2|185240.2|184898.2|185202.2|184860.2|3
1737587500000|2025-01-22 23:11:40|185202.4|184860.4|185232.7|184890.7|185232.8|184890.8|185202.4|184860.4|4
1737587510000|2025-01-22 23:11:50|185241.8|184899.8|185241.6|184899.6|185241.8|184899.8|185241.6|184899.6|2
1737587530000|2025-01-22 23:12:10|185239.9|184897.9|185239.9|184897.9|185239.9|184897.9|185239.9|184897.9|1
1737587540000|2025-01-22 23:12:20|185240|184898|185240.5|184898.5|185241.2|184899.2|185235.2|184893.2|10
1737587550000|2025-01-22 23:12:30|185261.5|184919.5|185261.7|184919.7|185261.7|184919.7|185261.5|184919.5|2
1737587560000|2025-01-22 23:12:40|185248.1|184906.1|185248.3|184906.3|185248.3|184906.3|185248.1|184906.1|3
1737587570000|2025-01-22 23:12:50|185248.4|184906.4|185252.9|184910.9|185252.9|184910.9|185248.4|184906.4|2
1737587580000|2025-01-22 23:13:00|185185.8|184843.8|185252|184910|185274.9|184932.9|185111.2|184769.2|10
1737587590000|2025-01-22 23:13:10|185252.3|184910.3|185249.9|184907.9|185252.3|184910.3|185249.9|184907.9|5
1737587600000|2025-01-22 23:13:20|185250|184908|185252.8|184910.8|185252.8|184910.8|185250|184908|4
1737587610000|2025-01-22 23:13:30|185263|184921|185263.1|184921.1|185263.1|184921.1|185262.8|184920.8|4
1737587620000|2025-01-22 23:13:40|185264.2|184922.2|185264.1|184922.1|185264.2|184922.2|185264.1|184922.1|2
1737587630000|2025-01-22 23:13:50|185264|184922|185264|184922|185264|184922|185264|184922|1
1737587640000|2025-01-22 23:14:00|185260.9|184918.9|185251.5|184909.5|185260.9|184918.9|185251.5|184909.5|2
1737587650000|2025-01-22 23:14:10|185251.6|184909.6|185261.6|184919.6|185261.6|184919.6|185249|184907|5
1737587660000|2025-01-22 23:14:20|185261.4|184919.4|185261.4|184919.4|185261.4|184919.4|185261.4|184919.4|1
1737587670000|2025-01-22 23:14:30|185261.3|184919.3|185259.7|184917.7|185261.3|184919.3|185259.7|184917.7|3
1737587680000|2025-01-22 23:14:40|185262.2|184920.2|185245.9|184903.9|185262.2|184920.2|185245.9|184903.9|3
1737587690000|2025-01-22 23:14:50|185245.7|184903.7|185245.5|184903.5|185262.2|184920.2|185245.5|184903.5|4
1737587700000|2025-01-22 23:15:00|185246.2|184904.2|185199.8|184857.8|185266.9|184924.9|185199.8|184857.8|5
1737587710000|2025-01-22 23:15:10|185213.8|184871.8|185214.2|184872.2|185214.2|184872.2|185213.8|184871.8|2
1737587720000|2025-01-22 23:15:20|185258|184916|185214.2|184872.2|185258|184916|185214.2|184872.2|2
1737587730000|2025-01-22 23:15:30|185214.7|184872.7|185257.2|184915.2|185257.2|184915.2|185214.7|184872.7|5
1737587760000|2025-01-22 23:16:00|185258|184916|185258|184916|185258|184916|185258|184916|1
1737587770000|2025-01-22 23:16:10|185268|184926|185268|184926|185268|184926|185268|184926|1
1737587780000|2025-01-22 23:16:20|185258|184916|185246.5|184904.5|185258|184916|185217.1|184875.1|3
1737587790000|2025-01-22 23:16:30|185246.4|184904.4|185261.9|184919.9|185261.9|184919.9|185246.1|184904.1|3
1737587810000|2025-01-22 23:16:50|185268.7|184926.7|185268.7|184926.7|185268.7|184926.7|185268.7|184926.7|1
1737587820000|2025-01-22 23:17:00|185279|184937|185264.7|184922.7|185279|184937|185264.7|184922.7|4
1737587830000|2025-01-22 23:17:10|185264.6|184922.6|185264.6|184922.6|185264.6|184922.6|185264.6|184922.6|1
1737587840000|2025-01-22 23:17:20|185260.6|184918.6|185260.6|184918.6|185260.6|184918.6|185260.6|184918.6|1
1737587860000|2025-01-22 23:17:40|185260.5|184918.5|185260.5|184918.5|185260.5|184918.5|185260.5|184918.5|1
1737587870000|2025-01-22 23:17:50|185264.5|184922.5|185264.5|184922.5|185264.5|184922.5|185264.5|184922.5|1
1737587890000|2025-01-22 23:18:10|185260.5|184918.5|185260.5|184918.5|185260.5|184918.5|185260.5|184918.5|1
1737587920000|2025-01-22 23:18:40|185264.5|184922.5|185264.5|184922.5|185264.5|184922.5|185264.5|184922.5|1
1737587930000|2025-01-22 23:18:50|185264.4|184922.4|185264.4|184922.4|185264.4|184922.4|185264.4|184922.4|1
1737587940000|2025-01-22 23:19:00|185264.6|184922.6|185264.7|184922.7|185264.7|184922.7|185264.6|184922.6|2
1737587950000|2025-01-22 23:19:10|185260.6|184918.6|185260.6|184918.6|185260.6|184918.6|185260.6|184918.6|1
1737587970000|2025-01-22 23:19:30|185245.7|184903.7|185245.3|184903.3|185245.7|184903.7|185245.2|184903.2|3
1737587980000|2025-01-22 23:19:40|185260.7|184918.7|185264.7|184922.7|185264.7|184922.7|185260.7|184918.7|2
1737587990000|2025-01-22 23:19:50|185181.8|184839.8|185197.5|184855.5|185197.5|184855.5|185181.8|184839.8|5
1737588000000|2025-01-22 23:20:00|185198|184856|185244.2|184902.2|185244.2|184902.2|185196|184854|9
1737588010000|2025-01-22 23:20:10|185244.4|184902.4|185253.7|184911.7|185253.7|184911.7|185244.4|184902.4|2
1737588020000|2025-01-22 23:20:20|185244.8|184902.8|185246.9|184904.9|185246.9|184904.9|185244.8|184902.8|4
1737588030000|2025-01-22 23:20:30|185247|184905|185259|184917|185259|184917|185247|184905|5
1737588040000|2025-01-22 23:20:40|185259.2|184917.2|185200.8|184858.8|185259.4|184917.4|185198.1|184856.1|4
1737588050000|2025-01-22 23:20:50|185218.9|184876.9|185259.2|184917.2|185259.2|184917.2|185218.9|184876.9|3
1737588060000|2025-01-22 23:21:00|185198.7|184856.7|185248.4|184906.4|185248.4|184906.4|185198.7|184856.7|4
1737588070000|2025-01-22 23:21:10|185259|184917|185259.1|184917.1|185259.1|184917.1|185259|184917|2
1737588080000|2025-01-22 23:21:20|185259.2|184917.2|185259|184917|185259.2|184917.2|185259|184917|2
1737588090000|2025-01-22 23:21:30|185261.6|184919.6|185261.6|184919.6|185261.6|184919.6|185261.6|184919.6|1
1737588100000|2025-01-22 23:21:40|185261.5|184919.5|185261.5|184919.5|185261.5|184919.5|185261.5|184919.5|1
1737588110000|2025-01-22 23:21:50|185203.8|184861.8|185249.3|184907.3|185249.3|184907.3|185203.8|184861.8|2
1737588120000|2025-01-22 23:22:00|185259|184917|185259.3|184917.3|185259.3|184917.3|185259|184917|2
1737588140000|2025-01-22 23:22:20|185259.2|184917.2|185193.5|184851.5|185259.2|184917.2|185193.5|184851.5|3
1737588150000|2025-01-22 23:22:30|185194.6|184852.6|185254.2|184912.2|185254.2|184912.2|185194.6|184852.6|3
1737588160000|2025-01-22 23:22:40|185254.7|184912.7|185254.8|184912.8|185254.8|184912.8|185254.7|184912.7|2
1737588170000|2025-01-22 23:22:50|185254.6|184912.6|185255.4|184913.4|185255.4|184913.4|185254.6|184912.6|3
1737588180000|2025-01-22 23:23:00|185255.5|184913.5|185255.5|184913.5|185255.5|184913.5|185255.5|184913.5|1
1737588200000|2025-01-22 23:23:20|185255.8|184913.8|185255.4|184913.4|185255.8|184913.8|185255.3|184913.3|3
1737588210000|2025-01-22 23:23:30|185255.7|184913.7|185255.7|184913.7|185255.7|184913.7|185255.7|184913.7|1
1737588220000|2025-01-22 23:23:40|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|1
1737588280000|2025-01-22 23:24:40|185256.7|184914.7|185256.8|184914.8|185256.8|184914.8|185256.6|184914.6|3
1737588300000|2025-01-22 23:25:00|185257|184915|185257|184915|185257|184915|185257|184915|1
1737588310000|2025-01-22 23:25:10|185257.4|184915.4|185256.9|184914.9|185257.4|184915.4|185256.9|184914.9|2
1737588320000|2025-01-22 23:25:20|185256.8|184914.8|185256.8|184914.8|185256.8|184914.8|185256.8|184914.8|1
1737588330000|2025-01-22 23:25:30|185256.9|184914.9|185256.9|184914.9|185257.5|184915.5|185256.9|184914.9|4
1737588350000|2025-01-22 23:25:50|185246.8|184904.8|185249.1|184907.1|185249.1|184907.1|185246.8|184904.8|3
1737588360000|2025-01-22 23:26:00|185248.8|184906.8|185277.8|184935.8|185285|184943|185221.8|184879.8|22
1737588370000|2025-01-22 23:26:10|185278.3|184936.3|185243.5|184901.5|185278.7|184936.7|185241.9|184899.9|40
1737588380000|2025-01-22 23:26:20|185266.2|184924.2|185276.6|184934.6|185291.8|184949.8|185255.9|184913.9|40
1737588390000|2025-01-22 23:26:30|185277.2|184935.2|185259.2|184917.2|185296.3|184954.3|185221.8|184879.8|40
1737588400000|2025-01-22 23:26:40|185270.2|184928.2|185268|184926|185286.8|184944.8|185242.5|184900.5|40
1737588410000|2025-01-22 23:26:50|185268.5|184926.5|185264.3|184922.3|185285.1|184943.1|185241.5|184899.5|39
1737588420000|2025-01-22 23:27:00|185264.2|184922.2|185280.4|184938.4|185285.5|184943.5|185242.7|184900.7|40
1737588430000|2025-01-22 23:27:10|185283.7|184941.7|185264.6|184922.6|185283.8|184941.8|185243.1|184901.1|38
1737588440000|2025-01-22 23:27:20|185259.7|184917.7|185255|184913|185289|184947|185243.4|184901.4|24
1737588450000|2025-01-22 23:27:30|185255.1|184913.1|185255.1|184913.1|185255.1|184913.1|185255.1|184913.1|1
1737588460000|2025-01-22 23:27:40|185255.2|184913.2|185256.5|184914.5|185256.5|184914.5|185255.2|184913.2|5
1737588470000|2025-01-22 23:27:50|185255.3|184913.3|185255.3|184913.3|185255.3|184913.3|185255.3|184913.3|1
1737588480000|2025-01-22 23:28:00|185234.9|184892.9|185260|184918|185260.2|184918.2|185234.8|184892.8|11
1737588490000|2025-01-22 23:28:10|185260.1|184918.1|185258.5|184916.5|185260.7|184918.7|185258.5|184916.5|9
1737588500000|2025-01-22 23:28:20|185259.5|184917.5|185258.3|184916.3|185259.5|184917.5|185258.3|184916.3|3
1737588510000|2025-01-22 23:28:30|185254.9|184912.9|185259.1|184917.1|185259.1|184917.1|185254.9|184912.9|3
1737588520000|2025-01-22 23:28:40|185259|184917|185258.2|184916.2|185259|184917|185258.2|184916.2|2
1737588530000|2025-01-22 23:28:50|185258.5|184916.5|185258.5|184916.5|185263.2|184921.2|185258.5|184916.5|3
1737588550000|2025-01-22 23:29:10|185258.1|184916.1|185258.1|184916.1|185258.1|184916.1|185258.1|184916.1|1
1737588580000|2025-01-22 23:29:40|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|1
1737588600000|2025-01-22 23:30:00|185229.1|184887.1|185239.6|184897.6|185239.6|184897.6|185229.1|184887.1|2
1737588610000|2025-01-22 23:30:10|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|1
1737588640000|2025-01-22 23:30:40|185228.6|184886.6|185228.6|184886.6|185228.6|184886.6|185228.6|184886.6|1
1737588650000|2025-01-22 23:30:50|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|1
1737588660000|2025-01-22 23:31:00|185258.7|184916.7|185258.7|184916.7|185258.7|184916.7|185258.7|184916.7|1
1737588690000|2025-01-22 23:31:30|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|1
1737588700000|2025-01-22 23:31:40|185229.4|184887.4|185229.4|184887.4|185229.4|184887.4|185229.4|184887.4|1
1737588710000|2025-01-22 23:31:50|185258.5|184916.5|185259|184917|185259|184917|185258.5|184916.5|2
1737588720000|2025-01-22 23:32:00|185240.4|184898.4|185259|184917|185259|184917|185240.4|184898.4|2
1737588750000|2025-01-22 23:32:30|185228.5|184886.5|185258.5|184916.5|185258.5|184916.5|185228.5|184886.5|4
1737588760000|2025-01-22 23:32:40|185229.1|184887.1|185229.1|184887.1|185229.1|184887.1|185229.1|184887.1|1
1737588770000|2025-01-22 23:32:50|185258.5|184916.5|185258.8|184916.8|185258.8|184916.8|185258.5|184916.5|2
1737588790000|2025-01-22 23:33:10|185239.6|184897.6|185258.8|184916.8|185258.8|184916.8|185239.6|184897.6|2
1737588800000|2025-01-22 23:33:20|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|1
1737588820000|2025-01-22 23:33:40|185264.4|184922.4|185243.3|184901.3|185264.4|184922.4|185193.1|184851.1|5
1737588830000|2025-01-22 23:33:50|185251.1|184909.1|185247.8|184905.8|185251.1|184909.1|185247.8|184905.8|4
1737588840000|2025-01-22 23:34:00|185259.4|184917.4|185251.6|184909.6|185259.4|184917.4|185243.7|184901.7|5
1737588850000|2025-01-22 23:34:10|185254.9|184912.9|185255.2|184913.2|185255.2|184913.2|185254.9|184912.9|3
1737588860000|2025-01-22 23:34:20|185256.3|184914.3|185256.1|184914.1|185256.3|184914.3|185256.1|184914.1|2
1737588870000|2025-01-22 23:34:30|185256.2|184914.2|185256.3|184914.3|185256.3|184914.3|185256.2|184914.2|2
1737588880000|2025-01-22 23:34:40|185254|184912|185252.6|184910.6|185254|184912|185252.6|184910.6|2
1737588890000|2025-01-22 23:34:50|185252.7|184910.7|185252.7|184910.7|185252.7|184910.7|185252.7|184910.7|1
1737588910000|2025-01-22 23:35:10|185254.3|184912.3|185254.3|184912.3|185254.3|184912.3|185254.3|184912.3|1
1737588920000|2025-01-22 23:35:20|185254.4|184912.4|185254.4|184912.4|185254.4|184912.4|185254.4|184912.4|1
1737588930000|2025-01-22 23:35:30|185253.4|184911.4|185253.4|184911.4|185253.4|184911.4|185253.4|184911.4|1
1737588950000|2025-01-22 23:35:50|185253.5|184911.5|185253.5|184911.5|185253.5|184911.5|185253.5|184911.5|1
1737588960000|2025-01-22 23:36:00|185253.8|184911.8|185246.6|184904.6|185253.8|184911.8|185246.4|184904.4|3
1737588970000|2025-01-22 23:36:10|185211.3|184869.3|185223.8|184881.8|185223.8|184881.8|185211.3|184869.3|3
1737588980000|2025-01-22 23:36:20|185211.7|184869.7|185255.7|184913.7|185255.7|184913.7|185211.7|184869.7|2
1737588990000|2025-01-22 23:36:30|185255.8|184913.8|185252.8|184910.8|185255.8|184913.8|185252.8|184910.8|2
1737589000000|2025-01-22 23:36:40|185252.9|184910.9|185253|184911|185253|184911|185252.9|184910.9|2
1737589010000|2025-01-22 23:36:50|185252.9|184910.9|185252.9|184910.9|185252.9|184910.9|185252.9|184910.9|1
1737589020000|2025-01-22 23:37:00|185255.9|184913.9|185256.1|184914.1|185256.1|184914.1|185255.9|184913.9|2
1737589040000|2025-01-22 23:37:20|185256.2|184914.2|185253.6|184911.6|185256.2|184914.2|185253.6|184911.6|2
1737589050000|2025-01-22 23:37:30|185251.7|184909.7|185251.7|184909.7|185253.8|184911.8|185251.7|184909.7|3
1737589060000|2025-01-22 23:37:40|185253.8|184911.8|185252.3|184910.3|185253.8|184911.8|185251.9|184909.9|3
1737589070000|2025-01-22 23:37:50|185251.5|184909.5|185242|184900|185251.5|184909.5|185242|184900|5
1737589080000|2025-01-22 23:38:00|185252.4|184910.4|185251.5|184909.5|185252.4|184910.4|185251.5|184909.5|2
1737589090000|2025-01-22 23:38:10|185257|184915|185248|184906|185257.4|184915.4|185248|184906|3
1737589110000|2025-01-22 23:38:30|185251.1|184909.1|185251.1|184909.1|185251.1|184909.1|185251.1|184909.1|1
1737589140000|2025-01-22 23:39:00|185248|184906|185248|184906|185248|184906|185248|184906|1
1737589160000|2025-01-22 23:39:20|185239.5|184897.5|185253|184911|185253|184911|185239.5|184897.5|2
1737589170000|2025-01-22 23:39:30|185250.8|184908.8|185243|184901|185250.8|184908.8|185243|184901|3
1737589180000|2025-01-22 23:39:40|185253.1|184911.1|185253.1|184911.1|185253.1|184911.1|185253.1|184911.1|1
1737589190000|2025-01-22 23:39:50|185251.1|184909.1|185251.4|184909.4|185253.4|184911.4|185251.1|184909.1|4
1737589200000|2025-01-22 23:40:00|185258.7|184916.7|185258|184916|185258.7|184916.7|185258|184916|4
1737589210000|2025-01-22 23:40:10|185257.9|184915.9|185257.9|184915.9|185257.9|184915.9|185257.9|184915.9|1
1737589220000|2025-01-22 23:40:20|185253|184911|185253|184911|185253|184911|185253|184911|1
1737589230000|2025-01-22 23:40:30|185247.1|184905.1|185242.8|184900.8|185247.1|184905.1|185242.8|184900.8|3
1737589240000|2025-01-22 23:40:40|185253|184911|185252.7|184910.7|185253.3|184911.3|185252.7|184910.7|5
1737589250000|2025-01-22 23:40:50|185231.6|184889.6|185213.5|184871.5|185231.6|184889.6|185213.1|184871.1|3
1737589270000|2025-01-22 23:41:10|185213.6|184871.6|185223.1|184881.1|185223.1|184881.1|185213.6|184871.6|2
1737589280000|2025-01-22 23:41:20|185195.5|184853.5|185245.7|184903.7|185245.7|184903.7|185195.5|184853.5|5
1737589290000|2025-01-22 23:41:30|185235.6|184893.6|185235.6|184893.6|185235.6|184893.6|185235.6|184893.6|1
1737589300000|2025-01-22 23:41:40|185216.4|184874.4|185244.4|184902.4|185292.7|184950.7|185216.4|184874.4|36
1737589310000|2025-01-22 23:41:50|185256.6|184914.6|185274|184932|185286.9|184944.9|185242.9|184900.9|39
1737589320000|2025-01-22 23:42:00|185258.4|184916.4|185271.3|184929.3|185275.8|184933.8|185248.4|184906.4|40
1737589330000|2025-01-22 23:42:10|185274.6|184932.6|185263.5|184921.5|185287.1|184945.1|185248.8|184906.8|40
1737589340000|2025-01-22 23:42:20|185273.3|184931.3|185256.9|184914.9|185283.2|184941.2|185256.1|184914.1|32
1737589350000|2025-01-22 23:42:30|185258.3|184916.3|185256.4|184914.4|185258.3|184916.3|185256.2|184914.2|3
1737589360000|2025-01-22 23:42:40|185256.2|184914.2|185244.4|184902.4|185256.4|184914.4|185244.4|184902.4|7
1737589370000|2025-01-22 23:42:50|185230.7|184888.7|185269.8|184927.8|185283.6|184941.6|185230.7|184888.7|40
1737589380000|2025-01-22 23:43:00|185257|184915|185256.8|184914.8|185278.4|184936.4|185241.1|184899.1|36
1737589390000|2025-01-22 23:43:10|185250.2|184908.2|185257|184915|185278.3|184936.3|185241.1|184899.1|34
1737589400000|2025-01-22 23:43:20|185241|184899|185259.1|184917.1|185276.1|184934.1|185240.5|184898.5|20
1737589410000|2025-01-22 23:43:30|185246.4|184904.4|185262.1|184920.1|185262.1|184920.1|185246.4|184904.4|2
1737589420000|2025-01-22 23:43:40|185262.3|184920.3|185262.1|184920.1|185262.3|184920.3|185262.1|184920.1|2
1737589430000|2025-01-22 23:43:50|185261.5|184919.5|185236.7|184894.7|185262.1|184920.1|185236.7|184894.7|6
1737589440000|2025-01-22 23:44:00|185259.5|184917.5|185211.2|184869.2|185259.5|184917.5|185211.2|184869.2|5
1737589450000|2025-01-22 23:44:10|185253.3|184911.3|185250.4|184908.4|185254.1|184912.1|185250.4|184908.4|10
1737589460000|2025-01-22 23:44:20|185250.3|184908.3|185241.7|184899.7|185251.9|184909.9|185241.7|184899.7|5
1737589470000|2025-01-22 23:44:30|185252.3|184910.3|185254.2|184912.2|185254.2|184912.2|185241.7|184899.7|5
1737589480000|2025-01-22 23:44:40|185256.1|184914.1|185257.4|184915.4|185257.4|184915.4|185254.8|184912.8|3
1737589490000|2025-01-22 23:44:50|185254.7|184912.7|185252.8|184910.8|185254.7|184912.7|185252.8|184910.8|2
1737589510000|2025-01-22 23:45:10|185247|184905|185250|184908|185250|184908|185247|184905|2
1737589530000|2025-01-22 23:45:30|185229.4|184887.4|185245.7|184903.7|185270.3|184928.3|185229.4|184887.4|8
1737589540000|2025-01-22 23:45:40|185227.8|184885.8|185261.4|184919.4|185278.5|184936.5|185227.1|184885.1|18
1737589550000|2025-01-22 23:45:50|185259.8|184917.8|185262.6|184920.6|185262.6|184920.6|185245.9|184903.9|8
1737589560000|2025-01-22 23:46:00|185262.5|184920.5|185262.7|184920.7|185262.9|184920.9|185262.5|184920.5|7
1737589570000|2025-01-22 23:46:10|185260.5|184918.5|185259.4|184917.4|185260.5|184918.5|185259.1|184917.1|4
1737589580000|2025-01-22 23:46:20|185259.6|184917.6|185265.3|184923.3|185265.3|184923.3|185259.6|184917.6|3
1737589590000|2025-01-22 23:46:30|185258.5|184916.5|185256.2|184914.2|185260|184918|185256.2|184914.2|6
1737589600000|2025-01-22 23:46:40|185258.4|184916.4|185256.4|184914.4|185258.7|184916.7|185256.4|184914.4|3
1737589610000|2025-01-22 23:46:50|185258.7|184916.7|185258.7|184916.7|185258.7|184916.7|185258.7|184916.7|1
1737589620000|2025-01-22 23:47:00|185258.8|184916.8|185255.8|184913.8|185258.8|184916.8|185255.8|184913.8|3
1737589630000|2025-01-22 23:47:10|185221.3|184879.3|185219.5|184877.5|185221.3|184879.3|185219.5|184877.5|2
1737589640000|2025-01-22 23:47:20|185221.8|184879.8|185264.4|184922.4|185275.1|184933.1|185211.2|184869.2|11
1737589650000|2025-01-22 23:47:30|185270.9|184928.9|185257.5|184915.5|185270.9|184928.9|185252.1|184910.1|8
1737589660000|2025-01-22 23:47:40|185259.9|184917.9|185263|184921|185263|184921|185259.9|184917.9|6
1737589670000|2025-01-22 23:47:50|185263.1|184921.1|185261|184919|185263.1|184921.1|185260.9|184918.9|3
1737589680000|2025-01-22 23:48:00|185261.1|184919.1|185223.8|184881.8|185261.1|184919.1|185223.8|184881.8|6
1737589690000|2025-01-22 23:48:10|185223.7|184881.7|185259.7|184917.7|185259.7|184917.7|185223.5|184881.5|3
1737589700000|2025-01-22 23:48:20|185259.9|184917.9|185255.4|184913.4|185259.9|184917.9|185255.4|184913.4|2
1737589710000|2025-01-22 23:48:30|185255.2|184913.2|185255.3|184913.3|185255.3|184913.3|185255.2|184913.2|2
1737589720000|2025-01-22 23:48:40|185255.1|184913.1|185255.1|184913.1|185255.1|184913.1|185255.1|184913.1|1
1737589740000|2025-01-22 23:49:00|185259.6|184917.6|185219.4|184877.4|185265.1|184923.1|185218.9|184876.9|4
1737589750000|2025-01-22 23:49:10|185189.4|184847.4|185233.4|184891.4|185268.5|184926.5|185187.4|184845.4|14
1737589760000|2025-01-22 23:49:20|185264.1|184922.1|185267.1|184925.1|185279.8|184937.8|185232.9|184890.9|34
1737589770000|2025-01-22 23:49:30|185267.3|184925.3|185263.8|184921.8|185267.3|184925.3|185263.7|184921.7|3
1737589780000|2025-01-22 23:49:40|185263.7|184921.7|185246.3|184904.3|185263.7|184921.7|185246.3|184904.3|2
1737589790000|2025-01-22 23:49:50|185233|184891|185175.5|184833.5|185233|184891|185175.5|184833.5|2
1737589800000|2025-01-22 23:50:00|185175.7|184833.7|185175.3|184833.3|185175.7|184833.7|185175.3|184833.3|2
1737589810000|2025-01-22 23:50:10|185233.6|184891.6|185233.3|184891.3|185233.6|184891.6|185233.3|184891.3|2
1737589820000|2025-01-22 23:50:20|185244.3|184902.3|185244.3|184902.3|185244.3|184902.3|185244.3|184902.3|1
1737589830000|2025-01-22 23:50:30|185255.6|184913.6|185255.6|184913.6|185255.6|184913.6|185255.6|184913.6|1
1737589840000|2025-01-22 23:50:40|185241.2|184899.2|185244.6|184902.6|185255.6|184913.6|185241.2|184899.2|3
1737589850000|2025-01-22 23:50:50|185258.3|184916.3|185228.8|184886.8|185277.7|184935.7|185217.4|184875.4|10
1737589860000|2025-01-22 23:51:00|185263|184921|185254.5|184912.5|185273.2|184931.2|185235.4|184893.4|18
1737589870000|2025-01-22 23:51:10|185259.5|184917.5|185252.9|184910.9|185259.5|184917.5|185252.9|184910.9|2
1737589880000|2025-01-22 23:51:20|185257.3|184915.3|185257.3|184915.3|185257.3|184915.3|185257.3|184915.3|1
1737589890000|2025-01-22 23:51:30|185252.9|184910.9|185272.7|184930.7|185272.7|184930.7|185229.1|184887.1|27
1737589900000|2025-01-22 23:51:40|185260.8|184918.8|185264.6|184922.6|185267.4|184925.4|185260.8|184918.8|4
1737589910000|2025-01-22 23:51:50|185263.1|184921.1|185263.2|184921.2|185264.6|184922.6|185262.1|184920.1|4
1737589920000|2025-01-22 23:52:00|185258.7|184916.7|185258.7|184916.7|185258.7|184916.7|185258.7|184916.7|1
1737589930000|2025-01-22 23:52:10|185258.8|184916.8|185259|184917|185259|184917|185258.5|184916.5|4
1737589940000|2025-01-22 23:52:20|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|1
1737589950000|2025-01-22 23:52:30|185259|184917|185246.9|184904.9|185268.3|184926.3|185236.7|184894.7|6
1737589960000|2025-01-22 23:52:40|185255.8|184913.8|185260.4|184918.4|185260.4|184918.4|185255.5|184913.5|3
1737589970000|2025-01-22 23:52:50|185259.7|184917.7|185259.7|184917.7|185259.7|184917.7|185259.7|184917.7|1
1737589980000|2025-01-22 23:53:00|185262.6|184920.6|185253.7|184911.7|185262.6|184920.6|185253.7|184911.7|2
1737589990000|2025-01-22 23:53:10|185228.5|184886.5|185269.7|184927.7|185292.6|184950.6|185226.1|184884.1|39
1737590000000|2025-01-22 23:53:20|185256.2|184914.2|185256.5|184914.5|185291.9|184949.9|185241.1|184899.1|22
1737590010000|2025-01-22 23:53:30|185256.8|184914.8|185252.2|184910.2|185256.8|184914.8|185252.2|184910.2|2
1737590020000|2025-01-22 23:53:40|185252.5|184910.5|185254.5|184912.5|185254.5|184912.5|185252.5|184910.5|10
1737590030000|2025-01-22 23:53:50|185254.6|184912.6|185249|184907|185255.1|184913.1|185247.8|184905.8|10
1737590040000|2025-01-22 23:54:00|185249.2|184907.2|185247.5|184905.5|185249.4|184907.4|185247.5|184905.5|15
1737590050000|2025-01-22 23:54:10|185250.5|184908.5|185225.2|184883.2|185251.9|184909.9|185225.2|184883.2|12
1737590060000|2025-01-22 23:54:20|185226.5|184884.5|185227.6|184885.6|185227.6|184885.6|185226.5|184884.5|2
1737590070000|2025-01-22 23:54:30|185237.8|184895.8|185238|184896|185238|184896|185237.8|184895.8|2
1737590080000|2025-01-22 23:54:40|185253|184911|185238.2|184896.2|185253.2|184911.2|185238.1|184896.1|5
1737590090000|2025-01-22 23:54:50|185231.9|184889.9|185262.8|184920.8|185262.8|184920.8|185231.9|184889.9|4
1737590100000|2025-01-22 23:55:00|185263|184921|185263|184921|185263|184921|185263|184921|1
1737590110000|2025-01-22 23:55:10|185263.1|184921.1|185254.3|184912.3|185263.1|184921.1|185254.1|184912.1|3
1737590120000|2025-01-22 23:55:20|185231.3|184889.3|185239.9|184897.9|185239.9|184897.9|185231.3|184889.3|2
1737590130000|2025-01-22 23:55:30|185240|184898|185251|184909|185251|184909|185240|184898|3
1737590140000|2025-01-22 23:55:40|185258.4|184916.4|185258.4|184916.4|185258.4|184916.4|185258.4|184916.4|1
1737590150000|2025-01-22 23:55:50|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|1
1737590160000|2025-01-22 23:56:00|185258.6|184916.6|185251.1|184909.1|185258.6|184916.6|185251.1|184909.1|3
1737590170000|2025-01-22 23:56:10|185251.2|184909.2|185251.2|184909.2|185251.2|184909.2|185251.2|184909.2|1
1737590180000|2025-01-22 23:56:20|185251|184909|185251.1|184909.1|185251.1|184909.1|185251|184909|2
1737590190000|2025-01-22 23:56:30|185251.5|184909.5|185259.2|184917.2|185259.2|184917.2|185251.5|184909.5|3
1737590200000|2025-01-22 23:56:40|185259.5|184917.5|185259.7|184917.7|185259.7|184917.7|185259.5|184917.5|2
1737590220000|2025-01-22 23:57:00|185259.8|184917.8|185252.1|184910.1|185259.8|184917.8|185252.1|184910.1|2
1737590230000|2025-01-22 23:57:10|185252.2|184910.2|185252.3|184910.3|185252.3|184910.3|185252.2|184910.2|2
1737590240000|2025-01-22 23:57:20|185241.2|184899.2|185240.8|184898.8|185241.7|184899.7|185240.8|184898.8|3
1737590250000|2025-01-22 23:57:30|185240.6|184898.6|185258.9|184916.9|185258.9|184916.9|185240.6|184898.6|2
1737590260000|2025-01-22 23:57:40|185259.1|184917.1|185258.9|184916.9|185259.1|184917.1|185258.9|184916.9|2
1737590270000|2025-01-22 23:57:50|185254.1|184912.1|185254.1|184912.1|185254.1|184912.1|185254.1|184912.1|1
1737590280000|2025-01-22 23:58:00|185254|184912|185249.8|184907.8|185254|184912|185249.8|184907.8|3
1737590290000|2025-01-22 23:58:10|185236.1|184894.1|185230.2|184888.2|185236.1|184894.1|185230.2|184888.2|2
1737590300000|2025-01-22 23:58:20|185230|184888|185244.9|184902.9|185244.9|184902.9|185230|184888|2
1737590310000|2025-01-22 23:58:30|185254|184912|185254.3|184912.3|185254.3|184912.3|185254|184912|3
1737590320000|2025-01-22 23:58:40|185224.4|184882.4|185224.4|184882.4|185224.4|184882.4|185224.4|184882.4|1
1737590330000|2025-01-22 23:58:50|185232.9|184890.9|185247.7|184905.7|185247.7|184905.7|185232.9|184890.9|2
1737590340000|2025-01-22 23:59:00|185210.9|184868.9|185235.5|184893.5|185235.7|184893.7|185210.9|184868.9|3
1737590350000|2025-01-22 23:59:10|185252|184923|185251|184924|185252|184924|185251|184923|2
1737590360000|2025-01-22 23:59:20|185250|184925|185250|184925|185250|184925|185250|184925|1
1737590400000|2025-01-23 00:00:00|185234.8|184892.8|185232.8|184890.8|185251|184909|185217.8|184875.8|16
1737590410000|2025-01-23 00:00:10|185208.6|184866.6|185114.6|184772.6|185267.5|184925.5|185114.6|184772.6|8
1737590420000|2025-01-23 00:00:20|185108.7|184766.7|185118.7|184776.7|185118.7|184776.7|185108.7|184766.7|5
1737590450000|2025-01-23 00:00:50|185179.5|184837.5|185166.5|184824.5|185179.5|184837.5|185164.8|184822.8|4
1737590460000|2025-01-23 00:01:00|185166.1|184824.1|185166.5|184824.5|185166.5|184824.5|185166.1|184824.1|4
1737590530000|2025-01-23 00:02:10|185214|184872|185203.9|184861.9|185214|184872|185203.8|184861.8|5
1737590540000|2025-01-23 00:02:20|185209.4|184867.4|185206|184864|185209.4|184867.4|185206|184864|5
1737590550000|2025-01-23 00:02:30|185206.1|184864.1|185206.1|184864.1|185207.6|184865.6|185206.1|184864.1|3
1737590560000|2025-01-23 00:02:40|185206.6|184864.6|185204.8|184862.8|185209.6|184867.6|185204.5|184862.5|8
1737590570000|2025-01-23 00:02:50|185204.5|184862.5|185212|184870|185213.7|184871.7|185204.5|184862.5|6
1737590580000|2025-01-23 00:03:00|185205|184863|185204.7|184862.7|185208.7|184866.7|185204.5|184862.5|9
1737590590000|2025-01-23 00:03:10|185206.4|184864.4|185206.3|184864.3|185210.1|184868.1|185206.2|184864.2|8
1737590600000|2025-01-23 00:03:20|185209.2|184867.2|185213.7|184871.7|185213.7|184871.7|185208.9|184866.9|4
1737590610000|2025-01-23 00:03:30|185211.5|184869.5|185228.5|184886.5|185238.7|184896.7|185211.5|184869.5|14
1737590620000|2025-01-23 00:03:40|185227.3|184885.3|185227.2|184885.2|185227.6|184885.6|185226.1|184884.1|6
1737590630000|2025-01-23 00:03:50|185228.3|184886.3|185227.4|184885.4|185228.3|184886.3|185226.2|184884.2|13
1737590640000|2025-01-23 00:04:00|185227|184885|185230.4|184888.4|185230.7|184888.7|185227|184885|9
1737590650000|2025-01-23 00:04:10|185225.5|184883.5|185236.8|184894.8|185237.1|184895.1|185225.5|184883.5|6
1737590660000|2025-01-23 00:04:20|185236.9|184894.9|185224.2|184882.2|185236.9|184894.9|185215.1|184873.1|14
1737590670000|2025-01-23 00:04:30|185223.8|184881.8|185231.8|184889.8|185231.8|184889.8|185218.7|184876.7|12
1737590680000|2025-01-23 00:04:40|185221.1|184879.1|185218.9|184876.9|185223|184881|185218.9|184876.9|4
1737590690000|2025-01-23 00:04:50|185217.2|184875.2|185214.3|184872.3|185220.9|184878.9|185214.3|184872.3|4
1737590700000|2025-01-23 00:05:00|185214.6|184872.6|185231|184889|185239.7|184897.7|185214.6|184872.6|9
1737590710000|2025-01-23 00:05:10|185231.1|184889.1|185226|184884|185231.1|184889.1|185226|184884|5
1737590720000|2025-01-23 00:05:20|185225.7|184883.7|185220.1|184878.1|185225.7|184883.7|185220.1|184878.1|6
1737590730000|2025-01-23 00:05:30|185220.4|184878.4|185203.5|184861.5|185220.4|184878.4|185203.5|184861.5|6
1737590740000|2025-01-23 00:05:40|185203.2|184861.2|185221.1|184879.1|185221.3|184879.3|185203.2|184861.2|7
1737590750000|2025-01-23 00:05:50|185220.9|184878.9|185221.9|184879.9|185222|184880|185220.9|184878.9|7
1737590760000|2025-01-23 00:06:00|185222.1|184880.1|185226.5|184884.5|185227|184886.5|185211.4|184880.1|8
1737590770000|2025-01-23 00:06:10|185225.6|184883.6|185219.7|184877.7|185232.3|184890.3|185218.4|184876.4|7
1737590780000|2025-01-23 00:06:20|185219.6|184877.6|185218.1|184876.1|185219.7|184877.7|185218.1|184876.1|7
1737590790000|2025-01-23 00:06:30|185217.8|184875.8|185210.4|184868.4|185217.8|184875.8|185209.9|184867.9|7
1737590800000|2025-01-23 00:06:40|185210.1|184868.1|185224.7|184882.7|185224.7|184883.7|185175.9|184867.4|6
1737590810000|2025-01-23 00:06:50|185223.3|184881.3|185225.6|184883.6|185225.6|184883.9|185175.7|184879.4|7
1737590820000|2025-01-23 00:07:00|185223.3|184881.3|185218.2|184876.2|185227.9|184885.9|185214.4|184872.4|13
1737590830000|2025-01-23 00:07:10|185217.9|184875.9|185208.5|184866.5|185218.2|184876.2|185208.5|184866.5|3
1737590840000|2025-01-23 00:07:20|185218.2|184876.2|185223.2|184881.2|185223.5|184881.5|185218.2|184876.2|5
1737590850000|2025-01-23 00:07:30|185218|184876|185218.1|184876.1|185218.4|184876.4|185218|184876|4
1737590860000|2025-01-23 00:07:40|185221.3|184879.3|185221.2|184879.2|185221.7|184879.7|185220.7|184878.7|7
1737590870000|2025-01-23 00:07:50|185217.6|184875.6|185214.7|184889.9|185233.2|184891.2|185207.2|184865.2|11
1737590880000|2025-01-23 00:08:00|185226.8|184884.8|185213.6|184871.6|185227.6|184885.6|185213.6|184871.6|11
1737590890000|2025-01-23 00:08:10|185211.6|184869.6|185210.4|184869.7|185211.6|184869.7|185210.4|184869.5|4
1737590900000|2025-01-23 00:08:20|185211|184870|185208.6|184873.2|185212.5|184873.2|185208.2|184869.3|10
1737590910000|2025-01-23 00:08:30|185208.3|184873.5|185164.6|184898.3|185208.3|184903.1|185164.5|184873.5|8
1737590920000|2025-01-23 00:08:40|185163.9|184899|185173.9|184907.7|185173.9|184907.7|185163.2|184899|4
1737590930000|2025-01-23 00:08:50|185175|184900.6|185193.6|184864.4|185195.3|184901.5|185164.6|184863.2|11
1737590940000|2025-01-23 00:09:00|185193.1|184864.9|185206.4|184871.8|185206.9|184871.8|185193.1|184864.5|8
1737590950000|2025-01-23 00:09:10|185206|184872.2|185205.9|184871.8|185206|184872.3|185205.9|184871.8|4
1737590960000|2025-01-23 00:09:20|185206.4|184872.3|185184.6|184890.8|185206.4|184890.8|185184.6|184867.9|7
1737590970000|2025-01-23 00:09:30|185184.1|184897.4|185162.4|184899|185184.1|184899.4|185160|184897.4|6
1737590980000|2025-01-23 00:09:40|185161.8|184899.7|185161.7|184899.7|185161.8|184899.7|185161.7|184899.7|3
1737590990000|2025-01-23 00:09:50|185161.6|184899.9|185190.7|184872.3|185190.7|184899.9|185161.6|184872.3|3
1737591000000|2025-01-23 00:10:00|185190.4|184872.6|185203|184872.1|185203.1|184872.6|185190.4|184872|7
1737591010000|2025-01-23 00:10:10|185203.3|184871.9|185203.3|184871.9|185203.3|184871.9|185203.3|184871.9|2
1737591020000|2025-01-23 00:10:20|185184.1|184871.8|185184.3|184893.1|185184.3|184893.1|185184.1|184871.8|3
1737591030000|2025-01-23 00:10:30|185184|184893.3|185159.8|184901|185184|184901.1|185159.6|184893.3|8
1737591040000|2025-01-23 00:10:40|185189.9|184872.3|185189.9|184872.6|185189.9|184872.6|185189.9|184872.3|2
1737591050000|2025-01-23 00:10:50|185189.6||185189.6||185189.6||185189.6||1
1737591060000|2025-01-23 00:11:00|185202.5|184872.3|185202.4|184872.3|185202.5|184872.4|185202.4|184872.3|4
1737591070000|2025-01-23 00:11:10|185202.3|184872.4|185202.3|184872.5|185202.3|184872.5|185202.3|184872.4|3
1737591080000|2025-01-23 00:11:20|185182.8|184894.5|185182.6|184894.7|185182.8|184894.7|185182.6|184894.5|5
1737591090000|2025-01-23 00:11:30|185158.8|184902.8|185158.8|184902.6|185158.8|184902.8|185158.7|184902.6|4
1737591100000|2025-01-23 00:11:40|185189.2|184873.5|185189.2|184873.5|185189.2|184873.5|185189.2|184873.5|1
1737591110000|2025-01-23 00:11:50|185189|184873.7|185189|184873.7|185189|184873.7|185189|184873.7|1
1737591120000|2025-01-23 00:12:00|185202|184873.1|185202.2|184873|185202.2|184873.1|185202|184873|3
1737591130000|2025-01-23 00:12:10|185182.7|184894.6|185182.4|184894.9|185182.7|184894.9|185182.4|184894.6|2
1737591140000|2025-01-23 00:12:20|185182.5|184894.8|185182.7|184894.6|185182.7|184894.8|185182.5|184894.6|4
1737591150000|2025-01-23 00:12:30|185158.9|184902.5|185189.8|184873|185189.8|184902.5|185158.9|184873|6
1737591160000|2025-01-23 00:12:40|185189.7|184872|185189.6|184872.7|185190.7|184872.7|185189.6|184872|6
1737591170000|2025-01-23 00:12:50|185189.7|184872.6|185189.6|184872.6|185189.7|184872.6|185189.6|184872.6|3
1737591180000|2025-01-23 00:13:00|185202.6|184872.5|185207.7|184872.9|185207.7|184876.4|185201.9|184872.2|6
1737591190000|2025-01-23 00:13:10|185186.3|184895.2|185186.3|184895.2|185186.3|184895.2|185186.3|184895.2|1
1737591200000|2025-01-23 00:13:20|185186.4|184895.1|185186.3|184895.2|185186.4|184895.2|185186.3|184895.1|4
1737591210000|2025-01-23 00:13:30|185163.7|184903.3|185196.2|184873.4|185196.2|184903.3|185163.7|184873.4|4
1737591220000|2025-01-23 00:13:40|185196.1|184873.5|185196.8|184872.8|185196.8|184873.5|185196.1|184872.8|4
1737591230000|2025-01-23 00:13:50|185196.7|184872.9|185196.5|184873.1|185196.7|184873.1|185196.5|184872.9|4
1737591240000|2025-01-23 00:14:00|185197.3|184872.2|185186.8|184894.7|185208.7|184894.7|185186.8|184872|7
1737591250000|2025-01-23 00:14:10||184894.8||184894.9||184894.9||184894.8|2
1737591260000|2025-01-23 00:14:20|185186.6|184895|185207.8|184872.8|185207.8|184895.1|185186.5|184872.8|5
1737591270000|2025-01-23 00:14:30|185196.3|184873.3|185196.5|184873.1|185196.5|184873.3|185196.2|184873.1|3
1737591280000|2025-01-23 00:14:40|185197.5|184872.1|185198|184871.6|185198|184872.1|185197.5|184871.6|4
1737591290000|2025-01-23 00:14:50|185166.2|184901.5|185166.2|184901.5|185166.2|184901.5|185166.2|184901.5|1
1737591300000|2025-01-23 00:15:00|185165.5|184893.9|185193.5|184899|185193.5|184899|185165.5|184893.7|7
1737591310000|2025-01-23 00:15:10|185193.1|184899.4|185193.1|184899.4|185193.1|184899.4|185193.1|184899.4|2
1737591320000|2025-01-23 00:15:20|185193|184899.5|185207.4|184872.9|185208.5|184899.5|185192.5|184872.9|9
1737591330000|2025-01-23 00:15:30|185206.1|184874.2|185192.3|184876.6|185206.1|184876.6|185192.3|184874.2|8
1737591340000|2025-01-23 00:15:40|185192.4|184876.5|185192.5|184876.5|185192.5|184876.5|185192.4|184876.5|3
1737591350000|2025-01-23 00:15:50|185192.4|184906|185161|184906|185192.4|184906|185161|184906|3
1737591360000|2025-01-23 00:16:00|185184.2|184897.3|185184.4|184896.4|185184.4|184897.8|185184.2|184896.4|6
1737591370000|2025-01-23 00:16:10|185204.3|184896.8|185204.3|184875.2|185204.3|184896.8|185204.3|184875.2|2
1737591380000|2025-01-23 00:16:20|185204.2|184875.3|185204.1|184875.4|185204.2|184875.4|185204.1|184875.3|4
1737591390000|2025-01-23 00:16:30|185191.6|184876.5|185192.2|184876|185192.2|184876.7|185191.5|184876|4
1737591400000|2025-01-23 00:16:40|185189.1|184877.6|185160.9|184905.1|185189.5|184905.1|185160.9|184877.2|5
1737591410000|2025-01-23 00:16:50|185161|184905|185161.1|184904.9|185161.1|184905|185161|184904.9|4
1737591420000|2025-01-23 00:17:00|185184.3|184896.4|185184.2|184896.6|185185|184896.6|185184.2|184895.8|5
1737591430000|2025-01-23 00:17:10|185184.5|184896.3|185203.9|184875.8|185203.9|184896.3|185184.5|184875.8|4
1737591440000|2025-01-23 00:17:20|185204|184875.7|185203.8|184876.3|185205.1|184876.3|185203.8|184874.7|6
1737591450000|2025-01-23 00:17:30|185191.2|184877.7|185189.9|184879.1|185191.7|184881.4|185189.1|184877.2|6
1737591460000|2025-01-23 00:17:40|185192.2|184877.6|185158.8|184907.3|185192.2|184907.3|185158.8|184877.1|5
1737591470000|2025-01-23 00:17:50|185159.9|184906.1|185159.7|184907.7|185160.3|184907.7|185159.7|184906.1|7
1737591480000|2025-01-23 00:18:00|185181.7|184909.8|185200.2|184880.3|185200.2|184909.8|185179.9|184880.3|9
1737591490000|2025-01-23 00:18:10|185199.9|184880.6|185199.9|184881|185199.9|184881|185199.9|184880.6|3
1737591500000|2025-01-23 00:18:20|185199.6|184881.4|185200.5|184881.4|185200.9|184881.8|185199.6|184880.6|8
1737591510000|2025-01-23 00:18:30|185187.1|184884.7|185186.1|184884.9|185187.1|184885.1|185186.1|184884.7|4
1737591520000|2025-01-23 00:18:40|185153.4|184915.3|185157.6|184919.1|185157.6|184919.3|185153.4|184915.3|5
1737591530000|2025-01-23 00:18:50|185157|184919.8|185165.8|184928.8|185165.8|184929.2|185157|184919.8|6
1737591540000|2025-01-23 00:19:00|185165.1|184929.2|185204.1|184893.9|185204.3|184929.2|185164.7|184893.9|11
1737591550000|2025-01-23 00:19:10|185203.8|184894.3|185203.8|184892|185204.3|184894.7|185202.7|184891.4|9
1737591560000|2025-01-23 00:19:20|185203|184891.6|185202.9|184891.9|185203.8|184893|185202.9|184891.6|10
1737591570000|2025-01-23 00:19:30|185202.5|184892.8|185159.1|184929.5|185203.3|184929.5|185158.3|184892.8|11
1737591580000|2025-01-23 00:19:40|185159.7|184929.6|185156.8|184927.4|185159.7|184930.2|185156.8|184927.4|6
1737591590000|2025-01-23 00:19:50|185156.2|184927.3|185183.6|184893.6|185183.6|184927.3|185152.7|184893.6|6
1737591600000|2025-01-23 00:20:00|185197.7|184889.1|185197.7|184889.1|185197.7|184889.1|185197.7|184889.1|1
1737591610000|2025-01-23 00:20:10|185197.5|184888.8|185197.5|184888.8|185197.5|184888.8|185197.5|184888.8|1
1737591620000|2025-01-23 00:20:20|185199.5|184886.5|185157.7|184910|185199.5|184910|185157.7|184884.4|4
1737591630000|2025-01-23 00:20:30|185157.8||185157.8||185157.8||185157.8||1
1737591640000|2025-01-23 00:20:40|185157.7||185157.7||185157.7||185157.7||1
1737591650000|2025-01-23 00:20:50|185150.6|184923|185183.7|184889.7|185183.7|184923|185150.6|184889.7|2
1737591660000|2025-01-23 00:21:00|185182.7|184886|185182.7|184886|185182.7|184886|185182.7|184886|1
1737591680000|2025-01-23 00:21:20|185157.7|184910|185157.7|184910|185157.7|184910|185157.7|184910|1
1737591690000|2025-01-23 00:21:30|185150.5|184923.1|185156.4|184929.3|185156.5|184929.3|185150.5|184923.1|4
1737591700000|2025-01-23 00:21:40|185156.3|184923.3|185182.1|184890.9|185182.1|184923.4|185150.2|184890.9|5
1737591710000|2025-01-23 00:21:50|185180.7|184894.6|185180.6|184894.6|185180.7|184894.6|185180.6|184894.6|2
1737591720000|2025-01-23 00:22:00|185180.3|184889.9|185176.5|184886.7|185180.3|184889.9|185175.8|184885.8|4
1737591730000|2025-01-23 00:22:10|185177.3|184885.2|185153.9|184909|185178.6|184909|185153.9|184884.4|7
1737591740000|2025-01-23 00:22:20|185153.8|184913.5|185154|184908.3|185157.8|184913.5|185153.3|184908.3|5
1737591750000|2025-01-23 00:22:30|185152.3|184927.4|185144.7|184922.3|185153|184929.5|185144.7|184922.3|9
1737591760000|2025-01-23 00:22:40|185144.1|184923|185176|184889.7|185176|184923|185144.1|184889.7|2
1737591770000|2025-01-23 00:22:50|185176.1|184889.6|185176.1|184889.6|185176.1|184889.6|185176.1|184889.6|2
1737591780000|2025-01-23 00:23:00|185176.7|184885.9|185175.2|184888.2|185176.7|184888.7|185174.7|184885.9|4
1737591790000|2025-01-23 00:23:10|185175.5|184887.9|185153.4|184909.4|185175.5|184909.5|185153.3|184887.9|5
1737591800000|2025-01-23 00:23:20|185153.7|184909.1|185153.7|184909.1|185153.7|184909.1|185153.7|184909.1|2
1737591810000|2025-01-23 00:23:30|185145.3|184921|185179.3|184897.9|185179.3|184927.5|185145.3|184897.9|5
1737591820000|2025-01-23 00:23:40|185179.4|184897.8|185177.3|184887.9|185180.5|184897.8|185176.8|184887.9|5
1737591830000|2025-01-23 00:23:50|185177|184888.2|185176.3|184888.9|185177|184888.9|185176.3|184888.2|5
1737591840000|2025-01-23 00:24:00|185176.9|184885.3|185175.4|184887.1|185176.9|184887.1|185175.4|184885.3|3
1737591850000|2025-01-23 00:24:10|185152.7|184910.1|185153.8|184908.9|185153.8|184910.1|185152.7|184908.9|5
1737591860000|2025-01-23 00:24:20|185153.9|184908.8|185153.9|184908.8|185153.9|184908.8|185153.9|184908.8|2
1737591870000|2025-01-23 00:24:30|185145.6|184921.4|185175.1|184889.8|185176|184921.7|185145.4|184888.9|6
1737591880000|2025-01-23 00:24:40|185174.5|184890.5|185174.5|184890.5|185174.5|184890.5|185174.5|184890.5|2
1737591900000|2025-01-23 00:25:00|185175.4|184886.6|185152.2|184910.6|185175.4|184910.6|185152.2|184886.6|3
1737591910000|2025-01-23 00:25:10|185152.3|184910.5|185152.3|184910.5|185152.3|184910.5|185152.3|184910.5|2
1737591920000|2025-01-23 00:25:20|185175.4|184886.5|185175.4|184886.5|185175.4|184886.5|185175.4|184886.5|1
1737591930000|2025-01-23 00:25:30|185174.5|184890.3|185174.7|184890.2|185174.7|184890.3|185174.5|184890.2|4
1737591940000|2025-01-23 00:25:40|185174.8||185174.8||185174.8||185174.8||1
1737591950000|2025-01-23 00:25:50|185172.8|184895.4|185174.9|184889.5|185175|184895.4|185172.8|184889.5|3
1737591960000|2025-01-23 00:26:00|185143.6|184923.4|185157.9|184916.2|185157.9|184923.4|185143.6|184910.3|5
1737591970000|2025-01-23 00:26:10|185157.7|184916.4|185152.5|184910.5|185160.7|184918.9|185151.7|184910.4|6
1737591980000|2025-01-23 00:26:20|185152.3|184887.4|185176.1|184884.8|185176.2|184887.4|185151.8|184884.8|5
1737591990000|2025-01-23 00:26:30|185175.7|184885.2|185175.1|184888.7|185175.7|184888.8|185174.9|184885.2|5
1737592000000|2025-01-23 00:26:40|185173.1|184891.6|185177.1|184896.1|185177.1|184896.1|185173.1|184891.6|2
1737592010000|2025-01-23 00:26:50|185147.8|184930.6|185147.8|184930.6|185147.8|184930.6|185147.8|184930.6|1
1737592020000|2025-01-23 00:27:00|185155.6|184915.7|185152.2|184910.6|185155.6|184915.7|185152.2|184910.6|4
1737592030000|2025-01-23 00:27:10|185151.8|184911|185176.3|184884.9|185176.3|184911|185151.8|184884.9|3
1737592040000|2025-01-23 00:27:20|185178.1|184884.8|185177.8|184890.6|185178.1|184890.6|185177.8|184884.8|4
1737592050000|2025-01-23 00:27:30|185177.9|184890.5|185177.9|184890.5|185177.9|184890.5|185177.9|184890.5|1
1737592070000|2025-01-23 00:27:50|185152.5|184918.7|185143.8|184926.2|185152.6|184926.2|185143.8|184918.7|3
1737592080000|2025-01-23 00:28:00|185145.2|184927.5|185153.7|184919.7|185153.7|184927.5|185145.2|184919.6|4
1737592090000|2025-01-23 00:28:10|185179.7|184891.2|185179.7|184891.6|185179.7|184891.6|185179.7|184891.2|2
1737592100000|2025-01-23 00:28:20|185177.5|184893.9|185179.1|184895.5|185179.1|184895.5|185177.5|184893.9|2
1737592110000|2025-01-23 00:28:30||184895.4||184895.5||184895.5||184895.4|2
1737592120000|2025-01-23 00:28:40|185179|184931.1|185147.8|184931.1|185179|184931.1|185147.8|184931.1|2
1737592140000|2025-01-23 00:29:00|185155.6|184922.3|185179|184895.7|185179|184922.4|185155.6|184895.7|3
1737592170000|2025-01-23 00:29:30|185178.9|184895.6|185178.9|184895.6|185178.9|184895.6|185178.9|184895.6|1
1737592180000|2025-01-23 00:29:40|185147.7|184931.2|185147.7|184931.8|185147.7|184931.8|185147.7|184931.2|2
1737592200000|2025-01-23 00:30:00|185155.5|184922.9|185178.9|184896.1|185178.9|184922.9|185155.5|184896.1|2
1737592210000|2025-01-23 00:30:10|185179||185179||185179||185179||1
1737592230000|2025-01-23 00:30:30|185178.9|184931.8|185147.7|184931.8|185178.9|184931.8|185147.7|184931.8|2
1737592250000|2025-01-23 00:30:50|185178.9|184896.1|185178.9|184896.1|185178.9|184896.1|185178.9|184896.1|1
1737592270000|2025-01-23 00:31:10|185180.4|184894.6|185180.4|184894.6|185180.4|184894.6|185180.4|184894.6|1
1737592280000|2025-01-23 00:31:20|185180.5||185180.5||185180.5||185180.5||1
1737592290000|2025-01-23 00:31:30|185155.6|184922.8|185147.8|184931.8|185155.6|184931.8|185147.8|184922.8|2
1737592310000|2025-01-23 00:31:50|185180.8|184894.3|185180.8|184894.3|185180.8|184894.3|185180.8|184894.3|1
1737592320000|2025-01-23 00:32:00|185178.6|184896.7|185178.6|184896.7|185178.6|184896.7|185178.6|184896.7|1
1737592330000|2025-01-23 00:32:10|185178.5||185178.5||185178.5||185178.5||1
1737592340000|2025-01-23 00:32:20|185147.8|184896.8|185148.5|184929.6|185148.5|184931.8|185147.1|184896.8|5
1737592350000|2025-01-23 00:32:30|185156.7|184928|185156.7|184913.1|185156.7|184928|185155.4|184913.1|6
1737592360000|2025-01-23 00:32:40|185156.2|184914|185178.4|184889.4|185178.4|184914|185155.4|184889.4|4
1737592370000|2025-01-23 00:32:50|185178.3|184889.6|185176.7|184885.1|185179|184889.6|185176.7|184885.1|4
1737592380000|2025-01-23 00:33:00|185175.8|184886|185175.2|184887|185175.8|184887|185175.2|184886|3
1737592390000|2025-01-23 00:33:10|185175.4|184886.8|185175.4|184886.8|185175.4|184886.8|185175.4|184886.8|2
1737592400000|2025-01-23 00:33:20|185150.8|184912|185151|184911.8|185151|184912|185150.8|184911.8|2
1737592410000|2025-01-23 00:33:30|185151.1|184911.7|185141.8|184925.3|185151.1|184925.3|185141.8|184911.7|3
1737592420000|2025-01-23 00:33:40|185175|184889.5|185175.3|184889.3|185175.3|184889.5|185175|184889.3|3
1737592430000|2025-01-23 00:33:50|185175.1|184889.4|185175.1|184889.4|185175.1|184889.4|185175.1|184889.4|1
1737592440000|2025-01-23 00:34:00|185175.9|184885.7|185175.9|184885.7|185175.9|184885.7|185175.9|184885.7|1
1737592450000|2025-01-23 00:34:10|185176|184885.6|185151.4|184911.4|185176|184911.4|185151.4|184885.6|2
1737592460000|2025-01-23 00:34:20|185151.5|184911.3|185151.5|184911.3|185151.5|184911.3|185151.5|184911.3|2
1737592470000|2025-01-23 00:34:30|185142.4|184924.7|185175|184889.6|185175|184925.4|185141.7|184889.6|4
1737592480000|2025-01-23 00:34:40|185175.8|184890.9|185176.7|184891.3|185176.7|184891.3|185175.8|184890.9|3
1737592490000|2025-01-23 00:34:50|185176.6|184891.4|185176.6|184891.4|185176.6|184891.4|185176.6|184891.4|2
1737592500000|2025-01-23 00:35:00|185176.7|184891.3|185176.7|184891.3|185176.7|184891.3|185176.7|184891.3|1
1737592510000|2025-01-23 00:35:10|185152.2|184918.6|185152.2|184918.6|185152.2|184918.6|185152.2|184918.6|1
1737592520000|2025-01-23 00:35:20||184918.5||184918.5||184918.5||184918.5|1
1737592530000|2025-01-23 00:35:30|185143.3|184926|185176.2|184890.1|185176.2|184926|185143.3|184890.1|2
1737592550000|2025-01-23 00:35:50||184890||184890||184890||184890|1
1737592560000|2025-01-23 00:36:00|185176.8|184891.2|185151.8|184911.7|185176.8|184918.4|185151.8|184891.2|4
1737592570000|2025-01-23 00:36:10|185151.7|184912.2|185151.7|184912.1|185151.7|184912.2|185151.7|184912.1|2
1737592580000|2025-01-23 00:36:20|185176.3|184886.4|185176.3|184886.4|185176.3|184886.4|185176.3|184886.4|1
1737592590000|2025-01-23 00:36:30|185176.9|184885.8|185177.3|184885.4|185177.3|184885.8|185176.9|184885.4|4
1737592600000|2025-01-23 00:36:40|185176.8|184889|185176.5|184889.3|185176.8|184889.3|185176.5|184889|3
1737592610000|2025-01-23 00:36:50|185176.4|184890.3|185176.4|184891.4|185176.4|184891.4|185176.4|184890.3|2
1737592620000|2025-01-23 00:37:00|185151.9|184918.3|185151.9|184918.3|185151.9|184918.3|185151.9|184918.3|1
1737592640000|2025-01-23 00:37:20|185176.4|184891.4|185176.8|184892.2|185176.8|184892.2|185176.4|184891.4|2
1737592650000|2025-01-23 00:37:30|185177|184891.8|185175.5|184892.9|185177|184892.9|185175.5|184891.8|9
1737592660000|2025-01-23 00:37:40|185176.2|184892.1|185177|184893.2|185177|184893.2|185175.8|184892.1|4
1737592670000|2025-01-23 00:37:50|185176.9|184893.4|185143.9|184930.3|185176.9|184930.3|185143.9|184893.4|3
1737592680000|2025-01-23 00:38:00|185152.6|184921.7|185152.6|184921.3|185152.6|184922.3|185152.6|184921.2|6
1737592690000|2025-01-23 00:38:10|185152.5|184922.8|185176.7|184896.4|185176.7|184922.8|185152.5|184896.4|5
1737592700000|2025-01-23 00:38:20|185176.6|184896.5|185176.3|184897.2|185176.6|184897.6|185176.3|184896.5|6
1737592710000|2025-01-23 00:38:30|185175.6|184897.6|185175.6|184898.1|185175.6|184898.1|185175.6|184897.2|4
1737592720000|2025-01-23 00:38:40|185175.5|184898.2|185175.5|184898.2|185175.5|184898.2|185175.5|184898.2|2
1737592730000|2025-01-23 00:38:50|185143.4|184932.2|185141.8|184928.3|185143.4|184932.3|185141.8|184928.3|6
1737592740000|2025-01-23 00:39:00|185151.1|184920.2|185150|184919.1|185151.1|184920.2|185150|184919.1|5
1737592750000|2025-01-23 00:39:10|185150.1|184893.8|185174.3|184893.8|185174.3|184893.8|185150.1|184893.8|2
1737592760000|2025-01-23 00:39:20|185173.9|184894.7|185174.1|184894|185174.1|184894.7|185173.9|184894|2
1737592770000|2025-01-23 00:39:30|185172.9|184893.4|185172.9|184893.4|185172.9|184893.4|185172.9|184893.4|1
1737592780000|2025-01-23 00:39:40|185173.9|184894.4|185143.5|184930|185174|184930.6|185142.1|184894.4|8
1737592790000|2025-01-23 00:39:50||184930.1||184930.1||184930.1||184930.1|1
1737592800000|2025-01-23 00:40:00|185143.4|184921.6|185176.3|184897.5|185176.3|184921.6|185143.4|184897.5|3
1737592820000|2025-01-23 00:40:20||184897.6||184899.2||184899.2||184897.6|2
1737592830000|2025-01-23 00:40:30|185176.2|184900|185175.6|184900|185176.2|184900|185175.6|184900|2
1737592840000|2025-01-23 00:40:40|185143.3|184932.9|185143.3|184933|185143.3|184933|185143.3|184932.9|2
1737592860000|2025-01-23 00:41:00|185152.2|184923.7|185176.2|184899.3|185176.2|184923.7|185152.2|184899.3|2
1737592870000|2025-01-23 00:41:10|185176.1||185176.1||185176.1||185176.1||1
1737592890000|2025-01-23 00:41:30|185175.4|184900.2|185143.2|184933|185175.4|184933|185143.2|184900.2|2
1737592900000|2025-01-23 00:41:40||184933.1||184933.1||184933.1||184933.1|1
1737592910000|2025-01-23 00:41:50|185175.3|184900.2|185175.3|184900.2|185175.3|184900.2|185175.3|184900.2|1
1737592920000|2025-01-23 00:42:00|185176|184899.4|185176|184899.4|185176|184899.4|185176|184899.4|1
1737592940000|2025-01-23 00:42:20|185175.6|184898.6|185175.6|184900.6|185175.6|184900.6|185175.6|184898.6|2
1737592950000|2025-01-23 00:42:30|185151.6|184925.3|185142.4|184935|185151.6|184935|185142.4|184925.3|3
1737592960000|2025-01-23 00:42:40|185141.7|184934.3|185141.7|184934.3|185141.7|184934.3|185141.7|184934.3|1
1737592970000|2025-01-23 00:42:50|185141.6|184901.2|185173.7|184901.3|185173.7|184901.3|185141.6|184901.2|3
1737592980000|2025-01-23 00:43:00|185173.2|184901.8|185174.3|184900.7|185174.4|184901.8|185173.2|184900.6|4
1737593000000|2025-01-23 00:43:20|185150.4|184925.3|185150.4|184925.3|185150.4|184925.3|185150.4|184925.3|1
1737593010000|2025-01-23 00:43:30|185140.9|184935.1|185140.9|184935.1|185140.9|184935.1|185140.9|184935.1|1
1737593020000|2025-01-23 00:43:40|185173.1|184901.9|185173.1|184901.9|185173.1|184901.9|185173.1|184901.9|1
1737593040000|2025-01-23 00:44:00|185173|184900.7|185174.3|184900.7|185174.3|184900.7|185173|184900.7|3
1737593060000|2025-01-23 00:44:20|185150.4|184925.3|185150.4|184925.3|185150.4|184925.3|185150.4|184925.3|1
1737593070000|2025-01-23 00:44:30|185140.9|184935|185140.9|184935.1|185140.9|184935.1|185140.9|184935|2
1737593080000|2025-01-23 00:44:40|185171.8|184903.8|185171.8|184903.8|185171.8|184903.8|185171.8|184903.8|1
1737593090000|2025-01-23 00:44:50|185171.6|184903.9|185171.6|184903.9|185171.6|184903.9|185171.6|184903.9|1
1737593100000|2025-01-23 00:45:00|185173.1|184902.4|185173.1|184902.3|185173.1|184902.4|185173.1|184902.3|2
1737593110000|2025-01-23 00:45:10|185150.4|184902.4|185150.4|184925.3|185150.4|184925.3|185150.4|184902.4|2
1737593130000|2025-01-23 00:45:30|185140.9|184935|185171.5|184904.1|185171.5|184935|185140.9|184904.1|2
1737593150000|2025-01-23 00:45:50|185171.4|184904.2|185171.4|184904.2|185171.4|184904.2|185171.4|184904.2|2
1737593170000|2025-01-23 00:46:10|185140.8|184935.1|185140.8|184926.5|185140.8|184935.2|185140.8|184926.5|4
1737593190000|2025-01-23 00:46:30|185172|184895.3|185172.3|184894.4|185172.3|184895.3|185172|184894.4|3
1737593210000|2025-01-23 00:46:50|185172.2|184890.9|185174.8|184890.9|185174.8|184890.9|185172.2|184890.9|2
1737593220000|2025-01-23 00:47:00|185175.6|184886.9|185150.3|184912.5|185175.6|184912.5|185150.3|184886.9|2
1737593230000|2025-01-23 00:47:10||184916||184912.5||184916.5||184912.5|4
1737593240000|2025-01-23 00:47:20|185175.2|184912.6|185175.2|184887.3|185175.2|184912.6|185175.2|184887.3|2
1737593250000|2025-01-23 00:47:30|185174.2|184891.4|185174.2|184891.4|185174.2|184891.4|185174.2|184891.4|1
1737593260000|2025-01-23 00:47:40|185175|184890.8|185173.3|184901.1|185175|184901.1|185173.3|184890.8|2
1737593270000|2025-01-23 00:47:50|185173.4||185173.4||185173.4||185173.4||1
1737593280000|2025-01-23 00:48:00|185151.4|184918.6|185151.4|184918.6|185151.4|184918.6|185151.4|184918.6|1
1737593300000|2025-01-23 00:48:20|185174.5|184918.5|185174.5|184895.1|185174.5|184918.5|185174.5|184895.1|2
1737593310000|2025-01-23 00:48:30|185173.4|184901.1|185173.4|184901|185173.4|184901.1|185173.4|184901|2
1737593330000|2025-01-23 00:48:50|185141.6|184934.3|185140.9|184934.2|185141.6|184934.3|185140.9|184934.2|3
1737593340000|2025-01-23 00:49:00|185150.4|184918.4|185150.4|184918.4|185150.4|184918.4|185150.4|184918.4|1
1737593350000|2025-01-23 00:49:10|185150.3|184918.5|185173.7|184894.7|185173.7|184918.5|185150.3|184894.7|4
1737593360000|2025-01-23 00:49:20|185173.6|184893.8|185173.9|184888.6|185173.9|184893.8|185173.3|184888.6|3
1737593370000|2025-01-23 00:49:30|185172.7|184892.9|185172.7|184892.9|185172.7|184892.9|185172.7|184892.9|1
1737593380000|2025-01-23 00:49:40|185172.8||185172.8||185172.8||185172.8||1
1737593390000|2025-01-23 00:49:50|185140.9|184926.2|185141.1|184926|185141.1|184926.2|185140.9|184926|2
1737593400000|2025-01-23 00:50:00|185151.6|184926.7|185151.7|184913.2|185151.7|184926.7|185151.6|184913.2|3
1737593410000|2025-01-23 00:50:10|185151.8|184913.1|185175.1|184889.1|185175.1|184913.1|185151.8|184889.1|2
1737593420000|2025-01-23 00:50:20|185175||185175||185175||185175||1
1737593430000|2025-01-23 00:50:30|185174|184893.6|185174.1|184893.6|185174.1|184893.6|185174|184893.6|2
1737593450000|2025-01-23 00:50:50|185142.8|184927.1|185142.1|184925.1|185142.8|184927.1|185142.1|184925.1|4
1737593460000|2025-01-23 00:51:00|185151.3|184925|185175.8|184886.8|185175.8|184925|185151.2|184886.8|5
1737593470000|2025-01-23 00:51:10|185173.8|184890|185175.6|184886.2|185175.7|184890|185173.8|184886.1|3
1737593490000|2025-01-23 00:51:30|185174.7|184890|185172.5|184893.1|185174.7|184893.1|185172.5|184890|2
1737593500000|2025-01-23 00:51:40|185141.8|184926|185141.8|184926|185141.8|184926|185141.8|184926|1
1737593520000|2025-01-23 00:52:00|185151.1|184912.2|185173.8|184888.3|185173.8|184912.2|185151.1|184888.3|2
1737593530000|2025-01-23 00:52:10|185173.9||185173.9||185173.9||185173.9||1
1737593540000|2025-01-23 00:52:20|185176.4|184886|185176.4|184886|185176.4|184886|185176.4|184886|1
1737593550000|2025-01-23 00:52:30|185175.8|184889.7|185142|184925.8|185175.8|184925.8|185142|184889.6|3
1737593570000|2025-01-23 00:52:50|185172.9|184925.7|185172.9|184892.3|185172.9|184925.7|185172.9|184892.3|2
1737593580000|2025-01-23 00:53:00|185174.1|184888|185174.1|184888|185174.1|184888|185174.1|184888|1
1737593600000|2025-01-23 00:53:20|185174.7|184887.5|185151.4|184912|185174.7|184912|185151.4|184887.5|5
1737593610000|2025-01-23 00:53:30|185142.1|184925.7|185148.4|184919.4|185148.4|184925.7|185142.1|184919.4|3
1737593620000|2025-01-23 00:53:40|185148|184919.8|185146.3|184921.4|185148|184928.4|185146.3|184919.8|6
1737593630000|2025-01-23 00:53:50|185145.6|184922.2|185177.8|184884.9|185177.8|184922.4|185145.4|184884.9|5
1737593640000|2025-01-23 00:54:00|185178|184882.1|185177.7|184881.8|185178|184883.8|185176.3|184881.8|9
1737593650000|2025-01-23 00:54:10|185178.9|184879.9|185177.3|184881.5|185178.9|184881.5|185177.3|184879.9|5
1737593660000|2025-01-23 00:54:20|185176.8|184881.9|185151|184912.2|185176.8|184912.3|185151|184881.9|4
1737593670000|2025-01-23 00:54:30|185151.1|184922.2|185144.1|184922.4|185151.1|184944|185141.8|184912.2|12
1737593680000|2025-01-23 00:54:40|185144|184923|185174|184891.5|185175.8|184924.6|185142.5|184889.1|8
1737593690000|2025-01-23 00:54:50|185173.4|184891|185172.9|184892|185173.4|184892|185172.9|184891|5
1737593700000|2025-01-23 00:55:00|185175.5|184892.5|185175.5|184886.1|185175.5|184892.5|185175.5|184886|3
1737593720000|2025-01-23 00:55:20|185150.6|184912.2|185154.9|184907.9|185154.9|184912.7|185150.1|184907.9|4
1737593730000|2025-01-23 00:55:30|185143.3|184923.8|185142|184925.2|185144.8|184925.2|185142|184922.3|3
1737593740000|2025-01-23 00:55:40|185141.8|184925.3|185175.1|184889.3|185175.1|184925.3|185141.8|184889.3|3
1737593760000|2025-01-23 00:56:00|185175.9|184885.6|185175.9|184885.7|185175.9|184885.7|185175.9|184885.6|2
1737593770000|2025-01-23 00:56:10|185174.2|184887.7|185151.1|184911.7|185174.9|184911.7|185151.1|184885.9|4
1737593780000|2025-01-23 00:56:20|185151.2|184911.6|185151.3|184911.5|185151.3|184911.6|185151.2|184911.5|3
1737593790000|2025-01-23 00:56:30|185142.1|184925|185174.1|184889.4|185174.1|184925|185142.1|184889.4|3
1737593800000|2025-01-23 00:56:40||184889.3||184889.3||184889.3||184889.3|1
1737593810000|2025-01-23 00:56:50|185174.2|184889.2|185174.2|184889.2|185174.2|184889.2|185174.2|184889.2|1
1737593820000|2025-01-23 00:57:00|185175.2|184885.6|185175.3|184885.5|185175.3|184885.6|185175.2|184885.5|3
1737593830000|2025-01-23 00:57:10|185151.6|184911.2|185151.6|184911.2|185151.6|184911.2|185151.6|184911.2|1
1737593850000|2025-01-23 00:57:30|185151.7|184911.1|185174.1|184889.1|185174.1|184924.5|185142.6|184889.1|4
1737593860000|2025-01-23 00:57:40|185174.2|184889|185174.2|184889|185174.2|184889|185174.2|184889|2
1737593870000|2025-01-23 00:57:50|185170.3|184890.8|185121.2|184783.2|185170.3|184890.8|185111.3|184770|9
1737593880000|2025-01-23 00:58:00|185120.9|184783.5|185136.4|184794.4|185136.7|184794.7|185114.6|184779.6|11
1737593890000|2025-01-23 00:58:10|185136.3|184794.3|185136.3|184794.3|185136.3|184794.3|185136.3|184794.3|1
1737593900000|2025-01-23 00:58:20|185127.8|184785.8|185128|184786|185128|184786|185127.7|184785.7|4
1737593910000|2025-01-23 00:58:30|185117.9|184775.9|185076|184818.8|185117.9|184818.8|185076|184775.9|6
1737593920000|2025-01-23 00:58:40|185075.3|184819.5|185117.5|184775.5|185117.5|184819.7|185074.7|184775.2|10
1737593930000|2025-01-23 00:58:50|185125.7|184783.7|185128.3|184786.3|185128.3|184786.3|185125.6|184783.6|8
1737593940000|2025-01-23 00:59:00|185128.2|184786.2|185128.2|184786.2|185128.2|184786.2|185128|184786|3
1737593950000|2025-01-23 00:59:10|185122.5|184796.3|185130.1|184788.1|185130.4|184796.3|185122.5|184786|7
1737593960000|2025-01-23 00:59:20|185129.8|184787.8|185120.6|184778.6|185130.1|184788.1|185120.6|184778.6|3
1737593970000|2025-01-23 00:59:30|185120.7|184778.7|185095.3|184811.1|185120.7|184811.3|185095.1|184778.3|8
1737593980000|2025-01-23 00:59:40|185118.4|184784|185107.1|184796.9|185118.4|184796.9|185107.1|184784|5
1737593990000|2025-01-23 00:59:50|185121.5|184796.8|185121.6|184796.7|185121.6|184796.8|185121.1|184796.7|5
1737594000000|2025-01-23 01:00:00|185089.5|184813.6|185075.4|184838.7|185103.3|184848.8|185069.5|184813.6|17
1737594010000|2025-01-23 01:00:10|185075.2|184839.6|185024.5|184894.5|185075.2|184894.5|185024.1|184839.6|5
1737594020000|2025-01-23 01:00:20|185023.9|184893.9|185023.9|184893.9|185024|184894|185023.9|184893.9|5
1737594030000|2025-01-23 01:00:30|185024.1|184894.1|185054.4|184847.2|185054.5|184894.2|185010.3|184847.2|12
1737594040000|2025-01-23 01:00:40|185054.1|184848.2|185017|184887|185055.5|184887|185017|184848.2|8
1737594050000|2025-01-23 01:00:50|185045.6|184843.8|185047.9|184844.2|185051.3|184883.8|185013.8|184843.5|11
1737594060000|2025-01-23 01:01:00|185050.2|184845.3|185013|184883|185050.2|184883.3|185013|184845.3|6
1737594070000|2025-01-23 01:01:10|185014.7|184884.7|185015.2|184885.2|185028.5|184898.5|185014.7|184884.7|7
1737594080000|2025-01-23 01:01:20|185013.5|184883.5|185012.8|184882.8|185013.7|184883.7|185012.8|184882.8|7
1737594090000|2025-01-23 01:01:30|185013.1|184883.1|185024.5|184894.5|185024.5|184894.5|185013.1|184883.1|8
1737594100000|2025-01-23 01:01:40|185025.4|184895.4|185026.2|184896.2|185026.8|184896.8|185022.6|184892.6|11
1737594110000|2025-01-23 01:01:50|185026.6|184896.6|185019.4|184889.4|185026.8|184896.8|185018.9|184888.9|10
1737594120000|2025-01-23 01:02:00|185021.9|184891.9|185021.7|184891.7|185022|184892|185021.7|184891.7|6
1737594130000|2025-01-23 01:02:10|185022.4|184892.4|185037.1|184907.1|185037.2|184907.2|185022.4|184892.4|6
1737594140000|2025-01-23 01:02:20|185037.8|184907.8|185046.7|184916.7|185046.7|184916.7|185037.8|184907.8|12
1737594150000|2025-01-23 01:02:30|185048.5|184918.5|185041.5|184911.5|185048.5|184918.5|185041.5|184911.5|6
1737594160000|2025-01-23 01:02:40|185041.7|184911.7|185041.7|184911.7|185041.7|184911.7|185041.7|184911.7|1
1737594170000|2025-01-23 01:02:50|185043.7|184913.7|185043.7|184913.7|185043.7|184913.7|185043.7|184913.7|1
1737594180000|2025-01-23 01:03:00|185043.1|184913.1|185042.7|184912.7|185043.1|184913.1|185042.7|184912.7|3
1737594190000|2025-01-23 01:03:10|185042.6|184912.6|185045.5|184915.5|185046.6|184916.6|185038.9|184908.9|7
1737594200000|2025-01-23 01:03:20|185045.8|184915.8|185046.2|184916.2|185046.3|184916.3|185045.3|184915.3|6
1737594210000|2025-01-23 01:03:30|185045.6|184915.6|185036.3|184906.3|185045.6|184915.6|185036.3|184906.3|10
1737594220000|2025-01-23 01:03:40|185036.4|184906.4|185033.9|184903.9|185036.4|184906.4|185033.9|184903.9|6
1737594230000|2025-01-23 01:03:50|185034.2|184904.2|185035.8|184905.8|185035.8|184905.8|185032.9|184902.9|4
1737594240000|2025-01-23 01:04:00|185036.1|184906.1|185034.9|184904.9|185036.1|184906.1|185032|184902|7
1737594250000|2025-01-23 01:04:10|185035.2|184905.2|185034.6|184904.6|185041.3|184911.3|185033|184903|12
1737594260000|2025-01-23 01:04:20|185034.8|184904.8|185035.6|184905.6|185035.6|184905.6|185034.8|184904.8|6
1737594270000|2025-01-23 01:04:30|185035.5|184905.5|185035.4|184905.4|185035.5|184905.5|185035.4|184905.4|2
1737594280000|2025-01-23 01:04:40|185036|184906|185036|184906|185036|184906|185036|184906|1
1737594290000|2025-01-23 01:04:50|185035.3|184905.3|185036|184906|185036|184906|185035.3|184905.3|4
1737594300000|2025-01-23 01:05:00|185036.1|184906.1|185028|184898|185037.7|184907.7|185028|184898|8
1737594310000|2025-01-23 01:05:10|185029|184899|185029|184899|185029|184899|185028.9|184898.9|3
1737594320000|2025-01-23 01:05:20|185028.4|184898.4|185026|184896|185028.4|184898.4|185025.8|184895.8|9
1737594330000|2025-01-23 01:05:30|185020.3|184890.3|185026.1|184896.1|185026.1|184896.1|185020.3|184890.3|12
1737594340000|2025-01-23 01:05:40|185025.8|184895.8|185029.8|184899.8|185029.8|184899.8|185023.8|184893.8|9
1737594350000|2025-01-23 01:05:50|185032.2|184902.2|185035.4|184905.4|185036.5|184906.5|185032.2|184902.2|7
1737594360000|2025-01-23 01:06:00|185035.2|184905.2|185039.9|184909.9|185039.9|184909.9|185035.2|184905.2|4
1737594370000|2025-01-23 01:06:10|185039.8|184909.8|185039.9|184909.9|185039.9|184909.9|185039.8|184909.8|2
1737594380000|2025-01-23 01:06:20|185043.1|184913.1|185048.2|184918.2|185048.9|184918.9|185043.1|184913.1|6
1737594390000|2025-01-23 01:06:30|185048.6|184918.6|185048.3|184918.3|185049|184919|185042.7|184912.7|11
1737594400000|2025-01-23 01:06:40|185046.5|184916.5|185046|184916|185048.3|184918.3|185045.6|184915.6|8
1737594410000|2025-01-23 01:06:50|185046.1|184916.1|185046|184916|185046.1|184916.1|185046|184916|2
1737594420000|2025-01-23 01:07:00|185046.6|184916.6|185045.1|184915.1|185092.8|184916.6|185025.9|184870.2|7
1737594430000|2025-01-23 01:07:10|185046|184916|185042.8|184912.8|185046|184916|185042.8|184912.8|4
1737594440000|2025-01-23 01:07:20|185042.6|184912.6|185046.2|184916.2|185046.6|184916.6|185042.6|184912.6|9
1737594450000|2025-01-23 01:07:30|185046.4|184916.4|185040.3|184910.3|185049.5|184919.5|185040.3|184910.3|10
1737594460000|2025-01-23 01:07:40|185040.5|184910.5|185040.3|184910.3|185040.5|184910.5|185040.3|184910.3|2
1737594470000|2025-01-23 01:07:50|185040.2|184910.2|185040.2|184910.2|185040.3|184910.3|185040.2|184910.2|3
1737594480000|2025-01-23 01:08:00|185039.8|184909.8|185044|184914|185044.2|184914.2|185039.8|184909.8|5
1737594490000|2025-01-23 01:08:10|185044.2|184914.2|185044.2|184914.2|185044.2|184914.2|185044.2|184914.2|1
1737594500000|2025-01-23 01:08:20|185042.4|184912.4|185041.8|184911.8|185042.4|184912.4|185041.8|184911.8|2
1737594510000|2025-01-23 01:08:30|185042.7|184912.7|185033.2|184903.2|185042.7|184912.7|185031.9|184901.9|8
1737594520000|2025-01-23 01:08:40|185035.4|184905.4|185039.9|184909.9|185039.9|184909.9|185035.4|184905.4|5
1737594530000|2025-01-23 01:08:50|185039.3|184909.3|185037.7|184907.7|185039.7|184909.7|185037.5|184907.5|5
1737594540000|2025-01-23 01:09:00|185036.1|184906.1|185039.6|184909.6|185039.6|184909.6|185021.5|184891.5|7
1737594550000|2025-01-23 01:09:10|185039.1|184909.1|185039.9|184909.9|185039.9|184909.9|185039.1|184909.1|2
1737594560000|2025-01-23 01:09:20|185040.1|184910.1|185039.9|184909.9|185040.1|184910.1|185039.9|184909.9|2
1737594570000|2025-01-23 01:09:30|185040|184910|185033.7|184903.7|185040|184910|185027.3|184897.3|8
1737594580000|2025-01-23 01:09:40|185035.9|184905.9|185044.3|184914.3|185044.3|184914.3|185028.1|184898.1|12
1737594590000|2025-01-23 01:09:50|185044.2|184914.2|185029.9|184899.9|185044.2|184914.2|185027.9|184897.9|8
1737594600000|2025-01-23 01:10:00|185030.5|184900.5|185035|184905|185047.8|184917.8|185030.5|184900.5|13
1737594610000|2025-01-23 01:10:10|185035.4|184905.4|185037.1|184907.1|185039.2|184909.2|185034.2|184904.2|12
1737594620000|2025-01-23 01:10:20|185037.3|184907.3|185033.8|184903.8|185037.3|184907.3|185029.6|184899.6|6
1737594630000|2025-01-23 01:10:30|185033.9|184903.9|185033.8|184903.8|185034.1|184904.1|185033.8|184903.8|4
1737594640000|2025-01-23 01:10:40|185032.2|184902.2|185038.8|184908.8|185040.1|184910.1|185032|184902|9
1737594650000|2025-01-23 01:10:50|185038.4|184908.4|185045|184915|185045|184915|185038.4|184908.4|3
1737594660000|2025-01-23 01:11:00|185042.7|184912.7|185043.8|184913.8|185043.8|184913.8|185041.2|184911.2|3
1737594670000|2025-01-23 01:11:10|185045.3|184915.3|185039.2|184909.2|185045.3|184915.3|185030.8|184900.8|11
1737594680000|2025-01-23 01:11:20|185039.4|184909.4|185033.2|184903.2|185039.4|184909.4|185033.2|184903.2|8
1737594690000|2025-01-23 01:11:30|185032.7|184902.7|185026.8|184896.8|185032.7|184902.7|185025.7|184895.7|5
1737594700000|2025-01-23 01:11:40|185028.6|184898.6|185028.9|184898.9|185041.5|184911.5|185023|184893|14
1737594710000|2025-01-23 01:11:50|185029.2|184899.2|185029|184899|185031.7|184901.7|185014.4|184884.4|10
1737594720000|2025-01-23 01:12:00|185028.1|184898.1|185020.7|184890.7|185035.1|184905.1|185020.7|184890.7|8
1737594730000|2025-01-23 01:12:10|185023.2|184893.2|185021.3|184891.3|185023.2|184893.2|185021.3|184891.3|2
1737594740000|2025-01-23 01:12:20|185021.2|184891.2|185024.2|184894.2|185027.8|184897.8|185021|184891|4
1737594750000|2025-01-23 01:12:30|185024.4|184894.4|185019|184889|185028.8|184898.8|185018.8|184888.8|8
1737594760000|2025-01-23 01:12:40|185018.8|184888.8|185018.8|184888.8|185018.8|184888.8|185018.5|184888.5|3
1737594770000|2025-01-23 01:12:50|185018.6|184888.6|185018.8|184888.8|185018.8|184888.8|185018.6|184888.6|2
1737594780000|2025-01-23 01:13:00|185016.7|184886.7|185016.7|184886.7|185016.7|184886.7|185016.6|184886.6|3
1737594790000|2025-01-23 01:13:10|185018.3|184888.3|185018.3|184888.3|185018.4|184888.4|185018.1|184888.1|5
1737594800000|2025-01-23 01:13:20|185017.6|184887.6|185027.6|184897.6|185031.5|184901.5|185012.9|184882.9|9
1737594820000|2025-01-23 01:13:40|185025.6|184895.6|185017.5|184887.5|185025.6|184895.6|185008.4|184878.4|10
1737594830000|2025-01-23 01:13:50|185017.6|184887.6|185017.4|184887.4|185017.6|184887.6|185017.4|184887.4|2
1737594840000|2025-01-23 01:14:00|185017.5|184887.5|185029.6|184899.6|185031.8|184901.8|185017.5|184887.5|8
1737594850000|2025-01-23 01:14:10|185030.3|184900.3|185024.7|184894.7|185030.5|184900.5|185024.7|184894.7|4
1737594860000|2025-01-23 01:14:20|185025.1|184895.1|185024.4|184894.4|185025.1|184895.1|185024.4|184894.4|2
1737594870000|2025-01-23 01:14:30|185022.8|184892.8|185022.6|184892.6|185022.8|184892.8|185022.5|184892.5|6
1737594880000|2025-01-23 01:14:40|185021.4|184891.4|185026.3|184896.3|185029.7|184899.7|185021.4|184891.4|4
1737594890000|2025-01-23 01:14:50|185026.2|184896.2|185025.7|184895.7|185026.2|184896.2|185025.7|184895.7|2
1737594900000|2025-01-23 01:15:00|185023.3|184893.3|185022.9|184892.9|185025.4|184895.4|185020.5|184890.5|6
1737594910000|2025-01-23 01:15:10|185021.7|184891.7|185021.7|184891.7|185021.7|184891.7|185021.7|184891.7|1
1737594920000|2025-01-23 01:15:20|185021.8|184891.8|185021.7|184891.7|185021.8|184891.8|185021.7|184891.7|2
1737594930000|2025-01-23 01:15:30|185021.4|184891.4|185034.4|184904.4|185036.3|184906.3|185021.4|184891.4|7
1737594940000|2025-01-23 01:15:40|185042.2|184912.2|185043.7|184913.7|185044.7|184914.7|185041.2|184911.2|9
1737594950000|2025-01-23 01:15:50|185050.7|184920.7|185050.7|184920.7|185050.8|184920.8|185050.7|184920.7|3
1737594960000|2025-01-23 01:16:00|185041|184911|185031|184901|185041|184911|185027.5|184897.5|10
1737594970000|2025-01-23 01:16:10|185033.4|184903.4|185033.4|184903.4|185033.4|184903.4|185033.4|184903.4|1
1737594980000|2025-01-23 01:16:20|185034.3|184904.3|185053.3|184923.3|185053.5|184923.5|185034.3|184904.3|4
1737594990000|2025-01-23 01:16:30|185054|184924|185054|184924|185054|184924|185054|184924|1
1737595010000|2025-01-23 01:16:50|185054.1|184924.1|185057.2|184927.2|185057.2|184927.2|185054|184924|4
1737595020000|2025-01-23 01:17:00|185052.7|184922.7|185051.6|184921.6|185058|184928|185047.8|184917.8|11
1737595030000|2025-01-23 01:17:10|185054.4|184924.4|185051.4|184921.4|185054.6|184924.6|185051.1|184921.1|7
1737595040000|2025-01-23 01:17:20|185049.5|184919.5|185046.8|184916.8|185049.9|184919.9|185046.8|184916.8|7
1737595050000|2025-01-23 01:17:30|185047.4|184917.4|185047.1|184917.1|185048.4|184918.4|185047.1|184917.1|4
1737595060000|2025-01-23 01:17:40|185048.1|184918.1|185051.5|184921.5|185051.5|184921.5|185048.1|184918.1|3
1737595070000|2025-01-23 01:17:50|185051.8|184921.8|185060.8|184930.8|185061.3|184931.3|185051|184921|12
1737595080000|2025-01-23 01:18:00|185060.9|184930.9|185046.6|184916.6|185060.9|184930.9|185046.3|184916.3|7
1737595090000|2025-01-23 01:18:10|185048.6|184918.6|185048.1|184918.1|185048.6|184918.6|185046.6|184916.6|5
1737595100000|2025-01-23 01:18:20|185049|184919|185048.4|184918.4|185049|184919|185047|184917|4
1737595110000|2025-01-23 01:18:30|185059.1|184929.1|185048|184918|185059.1|184929.1|185046.4|184916.4|4
1737595120000|2025-01-23 01:18:40|185047.2|184917.2|185041.9|184911.9|185047.2|184917.2|185039.1|184909.1|8
1737595130000|2025-01-23 01:18:50|185041.7|184911.7|185040.4|184910.4|185043.3|184913.3|185040.4|184910.4|3
1737595140000|2025-01-23 01:19:00|185038.6|184908.6|185038.6|184908.6|185038.6|184908.6|185038.5|184908.5|3
1737595160000|2025-01-23 01:19:20|185038.2|184908.2|185035.6|184905.6|185038.2|184908.2|185033.8|184903.8|6
1737595170000|2025-01-23 01:19:30|185037.6|184907.6|185037.6|184907.6|185037.6|184907.6|185037.6|184907.6|1
1737595180000|2025-01-23 01:19:40|185039.4|184909.4|185045.3|184915.3|185047|184917|185039.4|184909.4|11
1737595190000|2025-01-23 01:19:50|185043.2|184913.2|185078|184948|185078.4|184948.4|185043.2|184913.2|6
1737595200000|2025-01-23 01:20:00|185080.1|184950.1|185103|184973|185136.6|184977.1|185079|184933.9|9
1737595210000|2025-01-23 01:20:10|185102.9|184972.9|185101.2|184971.2|185102.9|184972.9|185101.2|184971.2|4
1737595220000|2025-01-23 01:20:20|185101|184971|185101.2|184971.2|185101.2|184971.2|185101|184971|2
1737595230000|2025-01-23 01:20:30|185100.5|184970.5|185100.1|184970.1|185101.1|184971.1|185099.8|184969.8|5
1737595240000|2025-01-23 01:20:40|185099.6|184969.6|185096.9|184966.9|185100.3|184970.3|185096.9|184966.9|9
1737595250000|2025-01-23 01:20:50|185096.8|184966.8|185095.6|184965.6|185096.8|184966.8|185094.1|184964.1|3
1737595260000|2025-01-23 01:21:00|185099.4|184969.4|185097.1|184967.1|185102.3|184972.3|185095.6|184965.6|10
1737595270000|2025-01-23 01:21:10|185096.3|184966.3|185096.3|184966.3|185096.6|184966.6|185096.3|184966.3|3
1737595280000|2025-01-23 01:21:20|185101.3|184971.3|185104.5|184974.5|185105|184975|185101.3|184971.3|5
1737595290000|2025-01-23 01:21:30|185105.2|184975.2|185105.2|184975.2|185105.3|184975.3|185105.2|184975.2|3
1737595300000|2025-01-23 01:21:40|185106.8|184976.8|185104.9|184974.9|185107.8|184977.8|185096.9|184966.9|10
1737595310000|2025-01-23 01:21:50|185106.7|184976.7|185100.2|184970.2|185106.7|184976.7|185095.2|184965.2|4
1737595320000|2025-01-23 01:22:00|185100.4|184970.4|185098.9|184968.9|185101.2|184971.2|185098.9|184968.9|5
1737595330000|2025-01-23 01:22:10|185097.3|184967.3|185094.9|184964.9|185098.6|184968.6|185094.9|184964.9|5
1737595340000|2025-01-23 01:22:20|185092.7|184962.7|185092.7|184962.7|185092.7|184962.7|185092.7|184962.7|1
1737595350000|2025-01-23 01:22:30|185093.5|184963.5|185103.6|184973.6|185103.6|184973.6|185093.5|184963.5|4
1737595360000|2025-01-23 01:22:40|185103.3|184973.3|185102.1|184972.1|185104.1|184974.1|185102.1|184972.1|7
1737595370000|2025-01-23 01:22:50|185102.2|184972.2|185098.4|184968.4|185102.2|184972.2|185095.2|184965.2|7
1737595380000|2025-01-23 01:23:00|185098.3|184968.3|185101.5|184971.5|185102.1|184972.1|185098.2|184968.2|6
1737595390000|2025-01-23 01:23:10|185101.4|184971.4|185099.6|184969.6|185101.4|184971.4|185099.6|184969.6|2
1737595400000|2025-01-23 01:23:20|185100.8|184970.8|185103.8|184973.8|185103.8|184973.8|185100.8|184970.8|3
1737595410000|2025-01-23 01:23:30|185116.1|184986.1|185116.1|184986.1|185116.1|184986.1|185115.9|184985.9|3
1737595420000|2025-01-23 01:23:40|185117.7|184987.7|185115.6|184985.6|185121.2|184991.2|185115.4|184985.4|7
1737595430000|2025-01-23 01:23:50|185115.2|184985.2|185115.4|184985.4|185115.4|184985.4|185115.2|184985.2|2
1737595440000|2025-01-23 01:24:00|185112.9|184982.9|185111.2|184981.2|185112.9|184982.9|185111.2|184981.2|2
1737595450000|2025-01-23 01:24:10|185111.3|184981.3|185110.4|184980.4|185111.3|184981.3|185110.4|184980.4|2
1737595460000|2025-01-23 01:24:20|185110.7|184980.7|185111.7|184981.7|185111.7|184981.7|185110.7|184980.7|2
1737595470000|2025-01-23 01:24:30|185111.8|184981.8|185113.4|184983.4|185113.4|184983.4|185111.7|184981.7|4
1737595490000|2025-01-23 01:24:50|185113.2|184983.2|185118.5|184988.5|185123.5|184993.5|185113.2|184983.2|10
1737595500000|2025-01-23 01:25:00|185118.3|184988.3|185113.6|184983.6|185120.3|184990.3|185113.6|184983.6|7
1737595510000|2025-01-23 01:25:10|185113.4|184983.4|185110.7|184980.7|185113.7|184983.7|185109.5|184979.5|9
1737595520000|2025-01-23 01:25:20|185111.5|184981.5|185109.2|184979.2|185111.5|184981.5|185109|184979|5
1737595530000|2025-01-23 01:25:30|185097.4|184967.4|185097.4|184967.4|185097.4|184967.4|185097.4|184967.4|1
1737595540000|2025-01-23 01:25:40|185095.8|184965.8|185102.5|184972.5|185103.4|184973.4|185095.8|184965.8|4
1737595550000|2025-01-23 01:25:50|185099.2|184969.2|185099.2|184969.2|185099.2|184969.2|185099.1|184969.1|3
1737595570000|2025-01-23 01:26:10|185100.4|184970.4|185100.4|184970.4|185100.4|184970.4|185100.4|184970.4|1
1737595580000|2025-01-23 01:26:20|185102.8|184972.8|185102.8|184972.8|185102.8|184972.8|185102.8|184972.8|1
1737595590000|2025-01-23 01:26:30|185100.4|184970.4|185114.8|184984.8|185117.4|184987.4|185100.3|184970.3|8
1737595600000|2025-01-23 01:26:40|185115|184985|185116.7|184986.7|185116.7|184986.7|185114.9|184984.9|3
1737595610000|2025-01-23 01:26:50|185116.9|184986.9|185116.7|184986.7|185117|184987|185116.7|184986.7|4
1737595620000|2025-01-23 01:27:00|185115.5|184985.5|185122.9|184992.9|185122.9|184992.9|185115.5|184985.5|4
1737595630000|2025-01-23 01:27:10|185121.8|184991.8|185116.3|184986.3|185121.8|184991.8|185116.3|184986.3|5
1737595640000|2025-01-23 01:27:20|185117.7|184987.7|185109.6|184979.6|185117.7|184987.7|185096.9|184966.9|9
1737595650000|2025-01-23 01:27:30|185109.4|184979.4|185111.9|184981.9|185112.1|184982.1|185109.4|184979.4|6
1737595660000|2025-01-23 01:27:40|185110.7|184980.7|185111.1|184981.1|185111.1|184981.1|185110.7|184980.7|3
1737595670000|2025-01-23 01:27:50|185111.2|184981.2|185110.9|184980.9|185111.2|184981.2|185110.9|184980.9|3
1737595680000|2025-01-23 01:28:00|185111.5|184981.5|185112.2|184982.2|185112.2|184982.2|185111.4|184981.4|4
1737595690000|2025-01-23 01:28:10|185112.3|184982.3|185112.2|184982.2|185112.3|184982.3|185112.2|184982.2|2
1737595700000|2025-01-23 01:28:20|185112.3|184982.3|185123.5|184993.5|185127.5|184997.5|185112.2|184982.2|7
1737595710000|2025-01-23 01:28:30|185123.8|184993.8|185126.1|184996.1|185126.1|184996.1|185123.8|184993.8|2
1737595720000|2025-01-23 01:28:40|185125.6|184995.6|185126.1|184996.1|185126.1|184996.1|185125.6|184995.6|2
1737595740000|2025-01-23 01:29:00|185125.1|184995.1|185126.9|184996.9|185126.9|184996.9|185125.1|184995.1|4
1737595750000|2025-01-23 01:29:10|185127.5|184997.5|185124.5|184994.5|185127.5|184997.5|185124.5|184994.5|4
1737595760000|2025-01-23 01:29:20|185131.1|185001.1|185123.5|184993.5|185131.1|185001.1|185123.5|184993.5|4
1737595770000|2025-01-23 01:29:30|185116.3|184986.3|185124.5|184994.5|185124.5|184994.5|185115.2|184985.2|8
1737595780000|2025-01-23 01:29:40|185125.4|184995.4|185124.1|184994.1|185125.4|184995.4|185121.1|184991.1|5
1737595790000|2025-01-23 01:29:50|185125.1|184995.1|185126.4|184996.4|185126.4|184996.4|185123.1|184993.1|6
1737595800000|2025-01-23 01:30:00|185126.6|184996.6|185121.3|184991.3|185126.6|184996.6|185112.7|184982.7|6
1737595810000|2025-01-23 01:30:10|185121.7|184991.7|185105.8|184975.8|185121.7|184991.7|185102.4|184972.4|8
1737595820000|2025-01-23 01:30:20|185107.3|184977.3|185107.3|184977.3|185107.3|184977.3|185106.8|184976.8|5
1737595830000|2025-01-23 01:30:30|185107.8|184977.8|185111|184981|185111.5|184981.5|185107.1|184977.1|10
1737595840000|2025-01-23 01:30:40|185111.4|184981.4|185113.1|184983.1|185113.1|184983.1|185111.1|184981.1|3
1737595850000|2025-01-23 01:30:50|185113.2|184983.2|185107.2|184977.2|185113.2|184983.2|185106.7|184976.7|5
1737595860000|2025-01-23 01:31:00|185106.6|184976.6|185096.9|184966.9|185106.6|184976.6|185096.9|184966.9|4
1737595870000|2025-01-23 01:31:10|185090.5|184960.5|185091|184961|185091|184961|185090.5|184960.5|3
1737595880000|2025-01-23 01:31:20|185091.1|184961.1|185088.3|184958.3|185091.1|184961.1|185088.3|184958.3|4
1737595890000|2025-01-23 01:31:30|185088.9|184958.9|185090.3|184960.3|185094.3|184964.3|185085.9|184955.9|8
1737595900000|2025-01-23 01:31:40|185090.4|184960.4|185090.3|184960.3|185090.4|184960.4|185090.3|184960.3|2
1737595910000|2025-01-23 01:31:50|185090.6|184960.6|185107.9|184977.9|185108.2|184978.2|185090.3|184960.3|6
1737595920000|2025-01-23 01:32:00|185101.7|184971.7|185099.7|184969.7|185101.7|184971.7|185099.7|184969.7|6
1737595940000|2025-01-23 01:32:20|185098.4|184968.4|185106.1|184976.1|185106.1|184976.1|185098.4|184968.4|2
1737595950000|2025-01-23 01:32:30|185103.6|184973.6|185103.8|184973.8|185105.4|184975.4|185103.6|184973.6|3
1737595960000|2025-01-23 01:32:40|185104|184974|185104.4|184974.4|185104.4|184974.4|185103.8|184973.8|5
1737595980000|2025-01-23 01:33:00|185106.5|184976.5|185106|184976|185106.5|184976.5|185106|184976|2
1737595990000|2025-01-23 01:33:10|185105.8|184975.8|185105.8|184975.8|185105.8|184975.8|185105.8|184975.8|1
1737596000000|2025-01-23 01:33:20|185106.1|184976.1|185118.9|184988.9|185126.9|184996.9|185106.1|184976.1|6
1737596010000|2025-01-23 01:33:30|185114|184984|185105.7|184975.7|185114|184984|185103.9|184973.9|6
1737596020000|2025-01-23 01:33:40|185108.4|184978.4|185109|184979|185109.5|184979.5|185108.4|184978.4|6
1737596030000|2025-01-23 01:33:50|185110.2|184980.2|185111.1|184981.1|185111.1|184981.1|185110.2|184980.2|2
1737596040000|2025-01-23 01:34:00|185111.9|184981.9|185116.8|184986.8|185118.1|184988.1|185111.9|184981.9|7
1737596050000|2025-01-23 01:34:10|185117.4|184987.4|185116.4|184986.4|185117.4|184987.4|185116.1|184986.1|4
1737596060000|2025-01-23 01:34:20|185116.6|184986.6|185117.7|184987.7|185117.7|184987.7|185116.6|184986.6|3
1737596070000|2025-01-23 01:34:30|185115.9|184985.9|185119.4|184989.4|185129|184999|185115.9|184985.9|8
1737596080000|2025-01-23 01:34:40|185119.6|184989.6|185126.3|184996.3|185126.9|184996.9|185119.6|184989.6|5
1737596090000|2025-01-23 01:34:50|185126.6|184996.6|185126.5|184996.5|185126.6|184996.6|185126.1|184996.1|4
1737596100000|2025-01-23 01:35:00|185124.9|184994.9|185163.3|185033.3|185182|185052|185124.9|184994.9|14
1737596110000|2025-01-23 01:35:10|185163.2|185033.2|185160.3|185030.3|185163.2|185033.2|185159.3|185029.3|9
1737596120000|2025-01-23 01:35:20|185160.1|185030.1|185162.3|185032.3|185163.4|185033.4|185158.6|185028.6|7
1737596130000|2025-01-23 01:35:30|185162.2|185032.2|185124.6|184994.6|185162.2|185032.2|185123|184993|8
1737596140000|2025-01-23 01:35:40|185124.5|184994.5|185121.4|184991.4|185124.5|184994.5|185121.4|184991.4|2
1737596150000|2025-01-23 01:35:50|185120.1|184990.1|185109.2|184979.2|185120.1|184990.1|185109|184979|4
1737596160000|2025-01-23 01:36:00|185109.3|184979.3|185109.3|184979.3|185109.3|184979.3|185109.1|184979.1|3
1737596170000|2025-01-23 01:36:10|185109.7|184979.7|185109.4|184979.4|185109.7|184979.7|185109.4|184979.4|2
1737596180000|2025-01-23 01:36:20|185109.7|184979.7|185109.7|184979.7|185109.7|184979.7|185109.7|184979.7|1
1737596190000|2025-01-23 01:36:30|185109.8|184979.8|185109.9|184979.9|185109.9|184979.9|185107.6|184977.6|4
1737596200000|2025-01-23 01:36:40|185106.9|184976.9|185113|184983|185113.2|184983.2|185100.4|184970.4|7
1737596210000|2025-01-23 01:36:50|185108.8|184978.8|185109.2|184979.2|185109.2|184979.2|185108.8|184978.8|2
1737596220000|2025-01-23 01:37:00|185107.6|184977.6|185101.1|184971.1|185107.8|184977.8|185101.1|184971.1|9
1737596230000|2025-01-23 01:37:10|185098.1|184968.1|185099.7|184969.7|185099.7|184969.7|185098.1|184968.1|7
1737596240000|2025-01-23 01:37:20|185099.3|184969.3|185095.8|184965.8|185099.4|184969.4|185095.7|184965.7|5
1737596250000|2025-01-23 01:37:30|185096|184966|185054.9|184924.9|185096.9|184966.9|185052|184922|9
1737596260000|2025-01-23 01:37:40|185053.3|184923.3|185051.8|184921.8|185054|184924|185051.7|184921.7|10
1737596270000|2025-01-23 01:37:50|185052|184922|185045.5|184915.5|185052|184922|185038|184908|14
1737596280000|2025-01-23 01:38:00|185047.5|184917.5|185043.4|184913.4|185048.7|184918.7|185042.2|184912.2|16
1737596290000|2025-01-23 01:38:10|185043.6|184913.6|185041.6|184911.6|185043.9|184913.9|185039.4|184909.4|17
1737596300000|2025-01-23 01:38:20|185045.1|184915.1|185043.8|184913.8|185045.1|184915.1|185042.3|184912.3|7
1737596310000|2025-01-23 01:38:30|185044.5|184914.5|185044.2|184914.2|185045.5|184915.5|185041.4|184911.4|11
1737596320000|2025-01-23 01:38:40|185044|184914|185046.1|184916.1|185046.1|184916.1|185040.3|184910.3|8
1737596330000|2025-01-23 01:38:50|185048.5|184918.5|185043|184913|185048.5|184918.5|185039.5|184909.5|6
1737596340000|2025-01-23 01:39:00|185044.1|184914.1|185043.6|184913.6|185044.1|184914.1|185043.6|184913.6|4
1737596350000|2025-01-23 01:39:10|185043|184913|185051.4|184921.4|185051.4|184921.4|185042.1|184912.1|16
1737596360000|2025-01-23 01:39:20|185050.1|184920.1|185051.9|184921.9|185053|184923|185050.1|184920.1|5
1737596370000|2025-01-23 01:39:30|185055.3|184925.3|185052.4|184922.4|185055.3|184925.3|185051.8|184921.8|5
1737596380000|2025-01-23 01:39:40|185052.9|184922.9|185053.9|184923.9|185054.8|184924.8|185052.9|184922.9|4
1737596390000|2025-01-23 01:39:50|185052.5|184922.5|185052.4|184922.4|185052.5|184922.5|185052.4|184922.4|2
1737596400000|2025-01-23 01:40:00|185049.6|184919.6|185040.2|184910.2|185049.6|184919.6|185040.2|184910.2|15
1737596410000|2025-01-23 01:40:10|185040.3|184910.3|185040.3|184910.3|185040.6|184910.6|185038.7|184908.7|13
1737596420000|2025-01-23 01:40:20|185040.9|184910.9|185042.2|184912.2|185043.3|184913.3|185040.9|184910.9|8
1737596430000|2025-01-23 01:40:30|185042.3|184912.3|185042.6|184912.6|185043.9|184913.9|185041.1|184911.1|7
1737596440000|2025-01-23 01:40:40|185042.8|184912.8|185045.5|184915.5|185045.5|184915.5|185042.8|184912.8|3
1737596450000|2025-01-23 01:40:50|185045.3|184915.3|185045.5|184915.5|185046.7|184916.7|185044.5|184914.5|9
1737596460000|2025-01-23 01:41:00|185047|184917|185046.7|184916.7|185047|184917|185046.4|184916.4|4
1737596470000|2025-01-23 01:41:10|185046.5|184916.5|185052.4|184922.4|185052.5|184922.5|185046.5|184916.5|4
1737596480000|2025-01-23 01:41:20|185052.6|184922.6|185056.6|184926.6|185056.6|184926.6|185052.6|184922.6|4
1737596490000|2025-01-23 01:41:30|185056.4|184926.4|185074.2|184944.2|185076.6|184946.6|185056.4|184926.4|8
1737596500000|2025-01-23 01:41:40|185075.7|184945.7|185054.2|184924.2|185075.7|184945.7|185054.2|184924.2|8
1737596510000|2025-01-23 01:41:50|185054.5|184924.5|185055|184925|185055|184925|185054.5|184924.5|4
1737596520000|2025-01-23 01:42:00|185055.1|184925.1|185058.9|184928.9|185059.2|184929.2|185054.8|184924.8|13
1737596530000|2025-01-23 01:42:10|185059|184929|185052.4|184922.4|185063.5|184933.5|185051.8|184921.8|7
1737596540000|2025-01-23 01:42:20|185054.4|184924.4|185058.9|184928.9|185058.9|184928.9|185054.4|184924.4|7
1737596550000|2025-01-23 01:42:30|185059|184929|185071|184941|185071.6|184941.6|185059|184929|10
1737596560000|2025-01-23 01:42:40|185072|184942|185054.7|184924.7|185072|184942|185054.7|184924.7|6
1737596570000|2025-01-23 01:42:50|185047.3|184917.3|185049.4|184919.4|185050.6|184920.6|185047.3|184917.3|6
1737596580000|2025-01-23 01:43:00|185047.8|184917.8|185047.1|184917.1|185048.8|184918.8|185046.8|184916.8|5
1737596590000|2025-01-23 01:43:10|185047.3|184917.3|185050.3|184920.3|185050.9|184920.9|185047.3|184917.3|5
1737596600000|2025-01-23 01:43:20|185055.7|184925.7|185056.1|184926.1|185056.1|184926.1|185055.5|184925.5|3
1737596610000|2025-01-23 01:43:30|185055.7|184925.7|185051.8|184921.8|185055.7|184925.7|185051.8|184921.8|4
1737596620000|2025-01-23 01:43:40|185051.9|184921.9|185058.4|184928.4|185065.9|184935.9|185051.8|184921.8|9
1737596630000|2025-01-23 01:43:50|185058.5|184928.5|185056.5|184926.5|185058.5|184928.5|185056.5|184926.5|3
1737596640000|2025-01-23 01:44:00|185056.1|184926.1|185056.5|184926.5|185056.6|184926.6|185056.1|184926.1|4
1737596650000|2025-01-23 01:44:10|185056.8|184926.8|185071.1|184941.1|185071.1|184941.1|185056.8|184926.8|4
1737596660000|2025-01-23 01:44:20|185070.9|184940.9|185071.1|184941.1|185071.1|184941.1|185070.9|184940.9|2
1737596670000|2025-01-23 01:44:30|185071|184941|185070.9|184940.9|185071.3|184941.3|185069.6|184939.6|5
1737596680000|2025-01-23 01:44:40|185070.7|184940.7|185068.4|184938.4|185070.7|184940.7|185068.4|184938.4|4
1737596690000|2025-01-23 01:44:50|185068.3|184938.3|185068.3|184938.3|185068.3|184938.3|185068.3|184938.3|1
1737596700000|2025-01-23 01:45:00|185072.5|184942.5|185077.6|184947.6|185077.9|184947.9|185070.8|184940.8|9
1737596710000|2025-01-23 01:45:10|185077.4|184947.4|185077.3|184947.3|185077.5|184947.5|185077.3|184947.3|3
1737596720000|2025-01-23 01:45:20|185077.1|184947.1|185077.2|184947.2|185077.2|184947.2|185077.1|184947.1|2
1737596730000|2025-01-23 01:45:30|185076.8|184946.8|185076.4|184946.4|185077.2|184947.2|185076.4|184946.4|4
1737596740000|2025-01-23 01:45:40|185078.3|184948.3|185103.2|184973.2|185103.4|184973.4|185078.3|184948.3|11
1737596750000|2025-01-23 01:45:50|185103|184973|185103|184973|185103.7|184973.7|185103|184973|3
1737596760000|2025-01-23 01:46:00|185103.2|184973.2|185117.8|184987.8|185117.8|184987.8|185103.1|184973.1|7
1737596770000|2025-01-23 01:46:10|185117.4|184987.4|185118.9|184988.9|185118.9|184988.9|185112.7|184982.7|6
1737596780000|2025-01-23 01:46:20|185118.1|184988.1|185114.4|184984.4|185118.5|184988.5|185114.4|184984.4|10
1737596790000|2025-01-23 01:46:30|185114.6|184984.6|185117.8|184987.8|185120.3|184990.3|185114.6|184984.6|8
1737596800000|2025-01-23 01:46:40|185118|184988|185117|184987|185118|184988|185117|184987|2
1737596810000|2025-01-23 01:46:50|185117.5|184987.5|185114|184984|185117.6|184987.6|185114|184984|7
1737596820000|2025-01-23 01:47:00|185113.2|184983.2|185113.1|184983.1|185114.9|184984.9|185112.3|184982.3|8
1737596830000|2025-01-23 01:47:10|185113.2|184983.2|185113.7|184983.7|185113.7|184983.7|185113.2|184983.2|2
1737596840000|2025-01-23 01:47:20|185113.8|184983.8|185109.6|184979.6|185113.8|184983.8|185109.6|184979.6|3
1737596850000|2025-01-23 01:47:30|185109.3|184979.3|185108.3|184978.3|185109.3|184979.3|185107.3|184977.3|6
1737596860000|2025-01-23 01:47:40|185108.5|184978.5|185121.2|184991.2|185124.3|184994.3|185108.5|184978.5|9
1737596870000|2025-01-23 01:47:50|185121.9|184991.9|185119.5|184989.5|185121.9|184991.9|185119.5|184989.5|3
1737596880000|2025-01-23 01:48:00|185115.3|184985.3|185105.8|184975.8|185115.3|184985.3|185105.8|184975.8|5
1737596890000|2025-01-23 01:48:10|185106.2|184976.2|185122.6|184992.6|185122.6|184992.6|185106.2|184976.2|10
1737596900000|2025-01-23 01:48:20|185122.8|184992.8|185119.6|184989.6|185122.8|184992.8|185119.6|184989.6|4
1737596910000|2025-01-23 01:48:30|185119.9|184989.9|185120|184990|185120|184990|185119.6|184989.6|4
1737596920000|2025-01-23 01:48:40|185120.2|184990.2|185120.6|184990.6|185121.3|184991.3|185118.9|184988.9|6
1737596930000|2025-01-23 01:48:50|185118.6|184988.6|185115.5|184985.5|185118.8|184988.8|185115.5|184985.5|3
1737596940000|2025-01-23 01:49:00|185116.7|184986.7|185112.4|184982.4|185117.7|184987.7|185112.4|184982.4|9
1737596950000|2025-01-23 01:49:10|185112.1|184982.1|185112.3|184982.3|185112.3|184982.3|185112.1|184982.1|2
1737596960000|2025-01-23 01:49:20|185112.4|184982.4|185112.3|184982.3|185112.4|184982.4|185112.3|184982.3|2
1737596970000|2025-01-23 01:49:30|185110.9|184980.9|185110.9|184980.9|185110.9|184980.9|185110.7|184980.7|3
1737596980000|2025-01-23 01:49:40|185107.9|184977.9|185107.6|184977.6|185107.9|184977.9|185107.5|184977.5|4
1737596990000|2025-01-23 01:49:50|185107.8|184977.8|185118|184988|185129.6|184999.6|185107.8|184977.8|5
1737597000000|2025-01-23 01:50:00|185117.5|184987.5|185113.5|184983.5|185117.5|184987.5|185113.5|184983.5|8
1737597010000|2025-01-23 01:50:10|185113.7|184983.7|185113.2|184983.2|185113.7|184983.7|185107.2|184977.2|8
1737597020000|2025-01-23 01:50:20|185112.4|184982.4|185112|184982|185112.4|184982.4|185111.6|184981.6|4
1737597030000|2025-01-23 01:50:30|185111.8|184981.8|185112.1|184982.1|185112.1|184982.1|185111.6|184981.6|3
1737597040000|2025-01-23 01:50:40|185111.9|184981.9|185113.4|184983.4|185116.6|184986.6|185111.9|184981.9|8
1737597050000|2025-01-23 01:50:50|185111.1|184981.1|185110.4|184980.4|185111.3|184981.3|185110.4|184980.4|8
1737597060000|2025-01-23 01:51:00|185110.1|184980.1|185110.4|184980.4|185110.7|184980.7|185109.9|184979.9|7
1737597070000|2025-01-23 01:51:10|185110.5|184980.5|185119.5|184989.5|185120.2|184990.2|185109.5|184979.5|6
1737597080000|2025-01-23 01:51:20|185119.6|184989.6|185124|184994|185124|184994|185119.6|184989.6|6
1737597090000|2025-01-23 01:51:30|185123.8|184993.8|185108.8|184978.8|185125.6|184995.6|185108.8|184978.8|12
1737597100000|2025-01-23 01:51:40|185108.9|184978.9|185108.8|184978.8|185108.9|184978.9|185108.6|184978.6|3
1737597110000|2025-01-23 01:51:50|185108.6|184978.6|185108.6|184978.6|185108.6|184978.6|185108.6|184978.6|1
1737597120000|2025-01-23 01:52:00|185107.6|184977.6|185107.6|184977.6|185107.6|184977.6|185107.6|184977.6|1
1737597140000|2025-01-23 01:52:20|185119.1|184989.1|185120|184990|185121.3|184991.3|185119.1|184989.1|5
1737597150000|2025-01-23 01:52:30|185120.2|184990.2|185117.4|184987.4|185120.2|184990.2|185116.3|184986.3|7
1737597160000|2025-01-23 01:52:40|185117.2|184987.2|185117.4|184987.4|185117.4|184987.4|185117.2|184987.2|3
1737597170000|2025-01-23 01:52:50|185117.5|184987.5|185116.8|184986.8|185117.5|184987.5|185115.5|184985.5|6
1737597180000|2025-01-23 01:53:00|185117|184987|185117|184987|185117|184987|185117|184987|1
1737597190000|2025-01-23 01:53:10|185117.1|184987.1|185119.7|184989.7|185119.8|184989.8|185117|184987|6
1737597200000|2025-01-23 01:53:20|185120.4|184990.4|185119.7|184989.7|185120.4|184990.4|185119.3|184989.3|3
1737597210000|2025-01-23 01:53:30|185125.5|184995.5|185163.8|185033.8|185178.1|185048.1|185125.5|184995.5|14
1737597220000|2025-01-23 01:53:40|185164|185034|185163.1|185033.1|185164|185034|185163.1|185033.1|7
1737597230000|2025-01-23 01:53:50|185162.8|185032.8|185168.8|185038.8|185169.7|185039.7|185162.8|185032.8|9
1737597240000|2025-01-23 01:54:00|185168.7|185038.7|185167.8|185037.8|185168.7|185038.7|185166.9|185036.9|6
1737597250000|2025-01-23 01:54:10|185168.1|185038.1|185174.7|185044.7|185174.7|185044.7|185166.9|185036.9|6
1737597260000|2025-01-23 01:54:20|185175.5|185045.5|185177.7|185047.7|185182.4|185052.4|185175.5|185045.5|6
1737597270000|2025-01-23 01:54:30|185178.2|185048.2|185175.8|185045.8|185178.2|185048.2|185175|185045|7
1737597280000|2025-01-23 01:54:40|185177|185047|185179.4|185049.4|185182.2|185052.2|185171.4|185041.4|17
1737597290000|2025-01-23 01:54:50|185179|185049|185172.6|185042.6|185180.6|185050.6|185171.7|185041.7|11
1737597300000|2025-01-23 01:55:00|185172.3|185042.3|185172.7|185042.7|185172.7|185042.7|185172.3|185042.3|3
1737597310000|2025-01-23 01:55:10|185177.1|185047.1|185177.5|185047.5|185177.5|185047.5|185177.1|185047.1|2
1737597320000|2025-01-23 01:55:20|185176.9|185046.9|185174.6|185044.6|185178.6|185048.6|185174.1|185044.1|7
1737597330000|2025-01-23 01:55:30|185175.1|185045.1|185175.5|185045.5|185179.3|185049.3|185170.9|185040.9|13
1737597340000|2025-01-23 01:55:40|185178.4|185048.4|185210.7|185080.7|185210.7|185080.7|185178.4|185048.4|9
1737597350000|2025-01-23 01:55:50|185210.2|185080.2|185207.4|185077.4|185210.2|185080.2|185207.4|185077.4|4
1737597360000|2025-01-23 01:56:00|185207.2|185077.2|185216.7|185086.7|185219.7|185089.7|185201.5|185071.5|18
1737597370000|2025-01-23 01:56:10|185216.4|185086.4|185215.9|185085.9|185218.2|185088.2|185215.9|185085.9|6
1737597380000|2025-01-23 01:56:20|185216.1|185086.1|185197.2|185067.2|185216.1|185086.1|185197.2|185067.2|9
1737597390000|2025-01-23 01:56:30|185198.2|185068.2|185205.9|185075.9|185206|185076|185198.1|185068.1|9
1737597400000|2025-01-23 01:56:40|185204.9|185074.9|185205.3|185075.3|185205.3|185075.3|185204.9|185074.9|2
1737597410000|2025-01-23 01:56:50|185206.1|185076.1|185202.2|185072.2|185216.3|185086.3|185194.6|185064.6|9
1737597420000|2025-01-23 01:57:00|185204.3|185074.3|185205.3|185075.3|185207.8|185077.8|185203.4|185073.4|9
1737597430000|2025-01-23 01:57:10|185204.6|185074.6|185192.2|185062.2|185206.1|185076.1|185192.2|185062.2|8
1737597440000|2025-01-23 01:57:20|185192.4|185062.4|185204.9|185074.9|185205|185075|185192.4|185062.4|11
1737597450000|2025-01-23 01:57:30|185204.7|185074.7|185207.4|185077.4|185207.4|185077.4|185204.7|185074.7|9
1737597460000|2025-01-23 01:57:40|185206.9|185076.9|185198.4|185068.4|185207.3|185077.3|185198.4|185068.4|7
1737597470000|2025-01-23 01:57:50|185200.9|185070.9|185198|185068|185201.2|185071.2|185189.8|185059.8|16
1737597480000|2025-01-23 01:58:00|185197|185067|185186.3|185056.3|185197|185067|185184.7|185054.7|15
1737597490000|2025-01-23 01:58:10|185183.8|185053.8|185178.3|185048.3|185187.7|185057.7|185178.3|185048.3|8
1737597500000|2025-01-23 01:58:20|185178.9|185048.9|185211.8|185081.8|185250.4|185082.5|185178.9|185034.6|15
1737597510000|2025-01-23 01:58:30|185213.4|185083.4|185208.2|185078.2|185214.2|185084.2|185200|185070|14
1737597520000|2025-01-23 01:58:40|185199.6|185069.6|185210.6|185080.6|185210.6|185080.6|185199.6|185069.6|13
1737597530000|2025-01-23 01:58:50|185209.9|185079.9|185207.9|185077.9|185210.1|185080.1|185201.3|185071.3|8
1737597540000|2025-01-23 01:59:00|185208.3|185078.3|185192.2|185062.2|185208.3|185078.3|185192.2|185062.2|14
1737597550000|2025-01-23 01:59:10|185192.6|185062.6|185200.9|185070.9|185203.1|185073.1|185192.6|185062.6|9
1737597560000|2025-01-23 01:59:20|185197.7|185067.7|185197.8|185067.8|185201.6|185071.6|185190.5|185060.5|14
1737597570000|2025-01-23 01:59:30|185203.3|185073.3|185199.3|185069.3|185206.8|185076.8|185199.3|185069.3|8
1737597580000|2025-01-23 01:59:40|185190.3|185060.3|185188.6|185058.6|185196|185066|185177.5|185047.5|19
1737597590000|2025-01-23 01:59:50|185188.5|185058.5|185182.4|185052.4|185188.5|185058.5|185178.4|185048.4|16
1737597600000|2025-01-23 02:00:00|185187.9|185057.9|185208.7|185078.7|185209.9|185079.9|185178.9|185048.9|15
1737597610000|2025-01-23 02:00:10|185209.2|185079.2|185202.4|185072.4|185209.2|185079.2|185199.6|185069.6|6
1737597620000|2025-01-23 02:00:20|185202.6|185072.6|185204.5|185074.5|185204.5|185074.5|185183.2|185053.2|20
1737597630000|2025-01-23 02:00:30|185199.8|185069.8|185208.1|185078.1|185208.1|185078.1|185195.3|185065.3|18
1737597640000|2025-01-23 02:00:40|185207.4|185077.4|185206.1|185076.1|185207.4|185077.4|185189.8|185059.8|16
1737597650000|2025-01-23 02:00:50|185194.8|185064.8|185197.4|185067.4|185197.6|185067.6|185186.4|185056.4|16
1737597660000|2025-01-23 02:01:00|185201.1|185071.1|185191.4|185061.4|185201.1|185071.1|185182.5|185052.5|28
1737597670000|2025-01-23 02:01:10|185181.2|185051.2|185190.5|185060.5|185200.9|185070.9|185181.2|185051.2|13
1737597680000|2025-01-23 02:01:20|185193.5|185063.5|185195.3|185065.3|185195.3|185065.3|185180.8|185050.8|15
1737597690000|2025-01-23 02:01:30|185195.4|185065.4|185194.7|185064.7|185195.4|185065.4|185194.5|185064.5|5
1737597700000|2025-01-23 02:01:40|185195|185065|185198.4|185068.4|185201|185071|185189.7|185059.7|8
1737597710000|2025-01-23 02:01:50|185199.6|185069.6|185193.2|185063.2|185199.6|185069.6|185183.5|185053.5|18
1737597720000|2025-01-23 02:02:00|185189.7|185059.7|185198.8|185068.8|185204|185074|185179.9|185049.9|17
1737597730000|2025-01-23 02:02:10|185197.1|185067.1|185201.6|185071.6|185203.8|185073.8|185194.2|185064.2|12
1737597740000|2025-01-23 02:02:20|185180.7|185050.7|185198.3|185068.3|185199.9|185069.9|185180.7|185050.7|11
1737597750000|2025-01-23 02:02:30|185198.4|185068.4|185193.7|185063.7|185198.4|185068.4|185189|185059|14
1737597760000|2025-01-23 02:02:40|185188.1|185058.1|185189.9|185059.9|185197.8|185067.8|185179|185049|17
1737597770000|2025-01-23 02:02:50|185186.8|185056.8|185194.9|185064.9|185196.7|185066.7|185178.2|185048.2|20
1737597780000|2025-01-23 02:03:00|185194.8|185064.8|185196.9|185066.9|185197.2|185067.2|185188.4|185058.4|11
1737597790000|2025-01-23 02:03:10|185195.1|185065.1|185193.5|185063.5|185195.1|185065.1|185193.3|185063.3|6
1737597800000|2025-01-23 02:03:20|185193.7|185063.7|185190.2|185060.2|185196|185066|185181.2|185051.2|9
1737597810000|2025-01-23 02:03:30|185190.3|185060.3|185190.5|185060.5|185190.5|185060.5|185190.2|185060.2|5
1737597820000|2025-01-23 02:03:40|185190.7|185060.7|185194.5|185064.5|185197.2|185067.2|185190.7|185060.7|7
1737597830000|2025-01-23 02:03:50|185191.1|185061.1|185201.5|185071.5|185201.5|185071.5|185191.1|185061.1|11
1737597840000|2025-01-23 02:04:00|185202.4|185072.4|185240.6|185110.6|185248.1|185118.1|185200.8|185070.8|19
1737597850000|2025-01-23 02:04:10|185231.3|185101.3|185249|185119|185253.2|185123.2|185231.3|185101.3|19
1737597860000|2025-01-23 02:04:20|185248.9|185118.9|185249|185119|185249|185119|185248.9|185118.9|2
1737597870000|2025-01-23 02:04:30|185248.9|185118.9|185246.1|185116.1|185249.4|185119.4|185242.3|185112.3|5
1737597880000|2025-01-23 02:04:40|185242.4|185112.4|185333.4|185099.3|185333.4|185115.8|185240.8|185090.6|21
1737597890000|2025-01-23 02:04:50|185333.6|185098.9|185312.1|185093.9|185333.8|185098.9|185308.5|185093.2|7
1737597900000|2025-01-23 02:05:00|185313.7|185093.3|185271.2|185141.2|185313.7|185142.9|185271.2|185093.3|15
1737597910000|2025-01-23 02:05:10|185271.1|185141.1|185258.9|185128.9|185303.9|185141.1|185258.3|185086.3|20
1737597920000|2025-01-23 02:05:20|185299|185092.9|185257.4|185127.4|185304.4|185133.9|185254|185092.9|15
1737597930000|2025-01-23 02:05:30|185257.3|185127.3|185257.3|185127.3|185257.5|185127.5|185257.3|185127.3|5
1737597940000|2025-01-23 02:05:40|185251.9|185121.9|185307.4|185089.1|185307.4|185139.7|185251.9|185089.1|20
1737597950000|2025-01-23 02:05:50|185302.6|185101.1|185265|185135|185302.6|185140.7|185253.8|185101.1|17
1737597960000|2025-01-23 02:06:00|185265.1|185135.1|185299.4|185097|185311|185144|185252|185097|16
1737597970000|2025-01-23 02:06:10|185263.9|185133.9|185271.2|185141.2|185271.9|185141.9|185263.6|185133.6|6
1737597980000|2025-01-23 02:06:20|185270.7|185140.7|185260.1|185130.1|185270.7|185140.7|185252.4|185122.4|23
1737597990000|2025-01-23 02:06:30|185256.3|185126.3|185264.4|185134.4|185268.3|185138.3|185254.7|185124.7|16
1737598000000|2025-01-23 02:06:40|185265.7|185135.7|185255.9|185125.9|185273.3|185143.3|185255.9|185125.9|14
1737598010000|2025-01-23 02:06:50|185256|185126|185262.3|185132.3|185264.1|185134.1|185252.3|185122.3|20
1737598020000|2025-01-23 02:07:00|185262.2|185132.2|185262.6|185132.6|185300.9|185132.6|185248.1|185086.5|18
1737598030000|2025-01-23 02:07:10|185253.2|185123.2|185254|185124|185254|185124|185252.5|185122.5|4
1737598040000|2025-01-23 02:07:20|185253.9|185123.9|185254|185124|185254|185124|185253.9|185123.9|4
1737598050000|2025-01-23 02:07:30|185253.9|185123.9|185254|185124|185254.1|185124.1|185253.9|185123.9|4
1737598060000|2025-01-23 02:07:40|185253.9|185123.9|185250.4|185120.4|185255.5|185125.5|185246.1|185116.1|7
1737598070000|2025-01-23 02:07:50|185247.6|185117.6|185324.2|185088.7|185324.2|185137.2|185247.6|185088.3|14
1737598080000|2025-01-23 02:08:00|185322.6|185093.7|185330.8|185109.8|185340.3|185111.2|185322.6|185086.2|20
1737598090000|2025-01-23 02:08:10|185326.4|185114.4|185309.5|185098.1|185326.4|185150.7|185280.7|185098.1|13
1737598100000|2025-01-23 02:08:20|185305|185093.7|185245.9|185115.9|185305|185128.6|185245.9|185089.7|12
1737598110000|2025-01-23 02:08:30|185254.7|185124.7|185248.2|185118.2|185257.7|185127.7|185241.5|185111.5|14
1737598120000|2025-01-23 02:08:40|185248.3|185118.3|185251.2|185121.2|185257.1|185127.1|185242.5|185112.5|11
1737598130000|2025-01-23 02:08:50|185247.7|185117.7|185250.8|185120.8|185252.2|185122.2|185247.7|185117.7|8
1737598140000|2025-01-23 02:09:00|185247.7|185117.7|185247.7|185117.7|185247.8|185117.8|185247.3|185117.3|5
1737598150000|2025-01-23 02:09:10|185247.2|185117.2|185220.7|185090.7|185247.8|185117.8|185218|185088|17
1737598160000|2025-01-23 02:09:20|185223.8|185093.8|185237.8|185107.8|185242.7|185112.7|185223.8|185093.8|18
1737598170000|2025-01-23 02:09:30|185237|185107|185238.4|185108.4|185240|185110|185229.8|185099.8|23
1737598180000|2025-01-23 02:09:40|185238.2|185108.2|185238.5|185108.5|185238.5|185108.5|185220.5|185090.5|14
1737598190000|2025-01-23 02:09:50|185234.7|185104.7|185243|185113|185243.7|185113.7|185231.1|185101.1|14
1737598200000|2025-01-23 02:10:00|185241.7|185111.7|185238.1|185108.1|185242.8|185112.8|185229.6|185099.6|11
1737598210000|2025-01-23 02:10:10|185239|185109|185251.4|185121.4|185257.9|185127.9|185239|185109|30
1737598220000|2025-01-23 02:10:20|185249|185119|185248.3|185118.3|185253.9|185123.9|185236.3|185106.3|21
1737598230000|2025-01-23 02:10:30|185250.7|185120.7|185221.9|185091.9|185253.2|185123.2|185219|185089|35
1737598240000|2025-01-23 02:10:40|185226.8|185096.8|185221.8|185091.8|185233.6|185103.6|185209.4|185079.4|32
1737598250000|2025-01-23 02:10:50|185222.1|185092.1|185228.3|185098.3|185228.3|185098.3|185217.8|185087.8|25
1737598260000|2025-01-23 02:11:00|185230.3|185100.3|185225.9|185095.9|185230.3|185100.3|185219.4|185089.4|23
1737598270000|2025-01-23 02:11:10|185227.7|185097.7|185224.4|185094.4|185228.7|185098.7|185222.6|185092.6|17
1737598280000|2025-01-23 02:11:20|185226.9|185096.9|185234.5|185104.5|185234.5|185104.5|185223.8|185093.8|17
1737598290000|2025-01-23 02:11:30|185240.5|185110.5|185231.1|185101.1|185240.5|185110.5|185219.1|185089.1|27
1737598300000|2025-01-23 02:11:40|185231.2|185101.2|185227.8|185097.8|185231.8|185101.8|185224.9|185094.9|23
1737598310000|2025-01-23 02:11:50|185227.9|185097.9|185229.5|185099.5|185233|185103|185224.4|185094.4|27
1737598320000|2025-01-23 02:12:00|185225.7|185095.7|185229.8|185099.8|185234.3|185104.3|185222.8|185092.8|21
1737598330000|2025-01-23 02:12:10|185229.6|185099.6|185248.9|185118.9|185249|185119|185229.6|185099.6|22
1737598340000|2025-01-23 02:12:20|185247.3|185117.3|185235.9|185105.9|185248|185118|185232.4|185102.4|20
1737598350000|2025-01-23 02:12:30|185242|185112|185240.1|185110.1|185245.7|185115.7|185233.6|185103.6|20
1737598360000|2025-01-23 02:12:40|185246|185116|185222.8|185092.8|185246|185116|185219.9|185089.9|18
1737598370000|2025-01-23 02:12:50|185216.4|185086.4|185198.4|185068.4|185224.5|185094.5|185192|185062|24
1737598380000|2025-01-23 02:13:00|185198.8|185068.8|185195.3|185065.3|185198.8|185068.8|185187.8|185057.8|9
1737598390000|2025-01-23 02:13:10|185195.5|185065.5|185196.4|185066.4|185202.2|185072.2|185191.1|185061.1|25
1737598400000|2025-01-23 02:13:20|185193.2|185063.2|185209|185079|185209|185079|185191.8|185061.8|12
1737598410000|2025-01-23 02:13:30|185209.1|185079.1|185209|185079|185210.5|185080.5|185208.2|185078.2|13
1737598420000|2025-01-23 02:13:40|185208.8|185078.8|185207.3|185077.3|185211.4|185081.4|185204.3|185074.3|13
1737598430000|2025-01-23 02:13:50|185207.6|185077.6|185204.3|185074.3|185210|185080|185203.5|185073.5|15
1737598440000|2025-01-23 02:14:00|185204.2|185074.2|185204.1|185074.1|185204.4|185074.4|185204.1|185074.1|3
1737598450000|2025-01-23 02:14:10|185207.2|185077.2|185205.6|185075.6|185207.2|185077.2|185205.6|185075.6|4
1737598460000|2025-01-23 02:14:20|185206.2|185076.2|185205.6|185075.6|185206.2|185076.2|185203|185073|8
1737598470000|2025-01-23 02:14:30|185209|185079|185208.9|185078.9|185222.5|185092.5|185208.9|185078.9|16
1737598480000|2025-01-23 02:14:40|185209|185079|185208.9|185078.9|185209|185079|185208.9|185078.9|4
1737598500000|2025-01-23 02:15:00|185209.1|185079.1|185208.9|185078.9|185209.1|185079.1|185206.7|185076.7|5
1737598510000|2025-01-23 02:15:10|185209.1|185079.1|185208.9|185078.9|185209.1|185079.1|185208.9|185078.9|2
1737598520000|2025-01-23 02:15:20|185208.8|185078.8|185208.9|185078.9|185208.9|185078.9|185208.8|185078.8|2
1737598530000|2025-01-23 02:15:30|185208.7|185078.7|185210.2|185080.2|185210.2|185080.2|185208.7|185078.7|4
1737598540000|2025-01-23 02:15:40|185210.4|185080.4|185202.5|185072.5|185210.4|185080.4|185202.5|185072.5|4
1737598550000|2025-01-23 02:15:50|185202|185072|185210.1|185080.1|185210.1|185080.1|185199.7|185069.7|5
1737598560000|2025-01-23 02:16:00|185208.7|185078.7|185179.6|185049.6|185208.7|185078.7|185175.2|185045.2|18
1737598570000|2025-01-23 02:16:10|185180.9|185050.9|185184.5|185054.5|185187.4|185057.4|185179|185049|7
1737598580000|2025-01-23 02:16:20|185180.3|185050.3|185173.5|185043.5|185185.2|185055.2|185168.2|185038.2|6
1737598590000|2025-01-23 02:16:30|185173.7|185043.7|185182.4|185052.4|185182.4|185052.4|185173.7|185043.7|2
1737598600000|2025-01-23 02:16:40|185182.6|185052.6|185182.3|185052.3|185182.6|185052.6|185182.3|185052.3|3
1737598610000|2025-01-23 02:16:50|185171.8|185041.8|185172.1|185042.1|185172.1|185042.1|185171.8|185041.8|3
1737598620000|2025-01-23 02:17:00|185171.7|185041.7|185172.2|185042.2|185172.4|185042.4|185171.7|185041.7|4
1737598630000|2025-01-23 02:17:10|185171.9|185041.9|185171.9|185041.9|185171.9|185041.9|185171.9|185041.9|1
1737598640000|2025-01-23 02:17:20|185172.1|185042.1|185192.4|185062.4|185192.4|185062.4|185171.8|185041.8|6
1737598650000|2025-01-23 02:17:30|185192.5|185062.5|185188.8|185058.8|185192.5|185062.5|185182.1|185052.1|8
1737598660000|2025-01-23 02:17:40|185186|185056|185186|185056|185186.5|185056.5|185186|185056|4
1737598670000|2025-01-23 02:17:50|185178.2|185048.2|185178.4|185048.4|185178.5|185048.5|185178.2|185048.2|4
1737598680000|2025-01-23 02:18:00|185178.5|185048.5|185178.3|185048.3|185178.5|185048.5|185178.3|185048.3|2
1737598690000|2025-01-23 02:18:10|185176.1|185046.1|185176.1|185046.1|185176.1|185046.1|185176.1|185046.1|1
1737598700000|2025-01-23 02:18:20|185175.8|185045.8|185186|185056|185186.2|185056.2|185175.8|185045.8|6
1737598710000|2025-01-23 02:18:30|185186.1|185056.1|185186|185056|185186.1|185056.1|185186|185056|2
1737598720000|2025-01-23 02:18:40|185178.3|185048.3|185178.3|185048.3|185178.3|185048.3|185178.3|185048.3|1
1737598730000|2025-01-23 02:18:50|185177.3|185047.3|185169.4|185039.4|185177.3|185047.3|185160.2|185030.2|7
1737598740000|2025-01-23 02:19:00|185169.3|185039.3|185173.3|185043.3|185173.3|185043.3|185161.2|185031.2|9
1737598750000|2025-01-23 02:19:10|185174.5|185044.5|185185.5|185055.5|185186.5|185056.5|185174.3|185044.3|4
1737598760000|2025-01-23 02:19:20|185187.6|185057.6|185187.6|185057.6|185187.6|185057.6|185187.6|185057.6|1
1737598770000|2025-01-23 02:19:30|185187.9|185057.9|185175.4|185045.4|185187.9|185057.9|185173.2|185043.2|5
1737598780000|2025-01-23 02:19:40|185171.1|185041.1|185172.6|185042.6|185172.6|185042.6|185171.1|185041.1|2
1737598790000|2025-01-23 02:19:50|185171.5|185041.5|185178.6|185048.6|185179.2|185049.2|185171.5|185041.5|7
1737598800000|2025-01-23 02:20:00|185179.6|185049.6|185179.6|185049.6|185179.6|185049.6|185179.6|185049.6|1
1737598810000|2025-01-23 02:20:10|185179.4|185049.4|185175.8|185045.8|185179.7|185049.7|185174.5|185044.5|5
1737598820000|2025-01-23 02:20:20|185175.9|185045.9|185183.9|185053.9|185183.9|185053.9|185175.8|185045.8|4
1737598830000|2025-01-23 02:20:30|185182.6|185052.6|185189.8|185059.8|185192|185062|185180.4|185050.4|8
1737598840000|2025-01-23 02:20:40|185189.9|185059.9|185171.5|185041.5|185189.9|185059.9|185171.5|185041.5|3
1737598850000|2025-01-23 02:20:50|185174.5|185044.5|185173.1|185043.1|185174.5|185044.5|185171.5|185041.5|7
1737598860000|2025-01-23 02:21:00|185173.3|185043.3|185173.3|185043.3|185173.3|185043.3|185173.3|185043.3|1
1737598880000|2025-01-23 02:21:20|185172.3|185042.3|185172.6|185042.6|185174.5|185044.5|185172.3|185042.3|5
1737598890000|2025-01-23 02:21:30|185172.7|185042.7|185169.8|185039.8|185177.2|185047.2|185169.8|185039.8|7
1737598900000|2025-01-23 02:21:40|185171.2|185041.2|185174.7|185044.7|185174.7|185044.7|185165.6|185035.6|4
1737598910000|2025-01-23 02:21:50|185171.1|185041.1|185172.1|185042.1|185175|185045|185161.6|185031.6|6
1737598920000|2025-01-23 02:22:00|185171|185041|185133.5|185003.5|185171.4|185041.4|185133.4|185003.4|8
1737598930000|2025-01-23 02:22:10|185135.6|185005.6|185134.1|185004.1|185136.5|185006.5|185130.5|185000.5|9
1737598940000|2025-01-23 02:22:20|185124.9|184994.9|185126.6|184996.6|185130.9|185000.9|185124.9|184994.9|4
1737598950000|2025-01-23 02:22:30|185132.5|185002.5|185132.5|185002.5|185133.8|185003.8|185131.9|185001.9|7
1737598960000|2025-01-23 02:22:40|185132.7|185002.7|185132.3|185002.3|185132.9|185002.9|185132.3|185002.3|5
1737598970000|2025-01-23 02:22:50|185131.8|185001.8|185133.3|185003.3|185135.3|185005.3|185131.6|185001.6|10
1737598980000|2025-01-23 02:23:00|185132.3|185002.3|185128.8|184998.8|185132.3|185002.3|185128.3|184998.3|6
1737598990000|2025-01-23 02:23:10|185128.1|184998.1|185129.7|184999.7|185129.7|184999.7|185128.1|184998.1|3
1737599000000|2025-01-23 02:23:20|185129.6|184999.6|185129.2|184999.2|185131.8|185001.8|185129.2|184999.2|12
1737599010000|2025-01-23 02:23:30|185130.9|185000.9|185131.8|185001.8|185135.4|185005.4|185129.7|184999.7|6
1737599020000|2025-01-23 02:23:40|185131.9|185001.9|185131.8|185001.8|185131.9|185001.9|185131.8|185001.8|2
1737599030000|2025-01-23 02:23:50|185131.9|185001.9|185134.8|185004.8|185136.7|185006.7|185131.9|185001.9|6
1737599040000|2025-01-23 02:24:00|185134.5|185004.5|185133.9|185003.9|185134.5|185004.5|185133.9|185003.9|4
1737599050000|2025-01-23 02:24:10|185134.2|185004.2|185137.8|185007.8|185137.8|185007.8|185134.2|185004.2|8
1737599060000|2025-01-23 02:24:20|185137|185007|185140.1|185010.1|185140.1|185010.1|185137|185007|4
1737599070000|2025-01-23 02:24:30|185139.8|185009.8|185136.4|185006.4|185140.4|185010.4|185136.4|185006.4|5
1737599080000|2025-01-23 02:24:40|185133.2|185003.2|185135.6|185005.6|185136|185006|185133|185003|8
1737599090000|2025-01-23 02:24:50|185135.1|185005.1|185133.6|185003.6|185135.1|185005.1|185132.4|185002.4|9
1737599100000|2025-01-23 02:25:00|185133.5|185003.5|185133.7|185003.7|185133.8|185003.8|185133.5|185003.5|4
1737599110000|2025-01-23 02:25:10|185133.5|185003.5|185134.3|185004.3|185134.3|185004.3|185133.5|185003.5|2
1737599120000|2025-01-23 02:25:20|185137.9|185007.9|185134.8|185004.8|185137.9|185007.9|185134.7|185004.7|4
1737599130000|2025-01-23 02:25:30|185134.3|185004.3|185133.7|185003.7|185134.8|185004.8|185133.7|185003.7|5
1737599140000|2025-01-23 02:25:40|185133.6|185003.6|185130.4|185000.4|185133.7|185003.7|185130.4|185000.4|6
1737599150000|2025-01-23 02:25:50|185130.9|185000.9|185130.9|185000.9|185130.9|185000.9|185130.9|185000.9|1
1737599160000|2025-01-23 02:26:00|185130.8|185000.8|185130.5|185000.5|185130.8|185000.8|185130.5|185000.5|2
1737599170000|2025-01-23 02:26:10|185130.4|185000.4|185133.9|185003.9|185133.9|185003.9|185130.4|185000.4|5
1737599180000|2025-01-23 02:26:20|185134.3|185004.3|185137.5|185007.5|185137.6|185007.6|185134|185004|8
1737599190000|2025-01-23 02:26:30|185137|185007|185133.8|185003.8|185137|185007|185128.4|184998.4|4
1737599200000|2025-01-23 02:26:40|185130.6|185000.6|185131.1|185001.1|185131.1|185001.1|185130.5|185000.5|5
1737599210000|2025-01-23 02:26:50|185131.2|185001.2|185131|185001|185131.2|185001.2|185131|185001|3
1737599220000|2025-01-23 02:27:00|185131.1|185001.1|185131|185001|185131.1|185001.1|185131|185001|2
1737599230000|2025-01-23 02:27:10|185130.9|185000.9|185134|185004|185134.6|185004.6|185130.9|185000.9|5
1737599240000|2025-01-23 02:27:20|185132|185002|185132.3|185002.3|185133.1|185003.1|185131.8|185001.8|8
1737599250000|2025-01-23 02:27:30|185132.2|185002.2|185130.6|185000.6|185132.2|185002.2|185129.6|184999.6|4
1737599260000|2025-01-23 02:27:40|185132.8|185002.8|185133.1|185003.1|185133.1|185003.1|185132.1|185002.1|6
1737599270000|2025-01-23 02:27:50|185132.4|185002.4|185132.5|185002.5|185132.7|185002.7|185131.5|185001.5|5
1737599280000|2025-01-23 02:28:00|185132.6|185002.6|185137.3|185007.3|185137.9|185007.9|185132.6|185002.6|5
1737599290000|2025-01-23 02:28:10|185138.1|185008.1|185131.8|185001.8|185138.1|185008.1|185131.8|185001.8|4
1737599300000|2025-01-23 02:28:20|185131.7|185001.7|185130.9|185000.9|185132.7|185002.7|185130.9|185000.9|5
1737599310000|2025-01-23 02:28:30|185129|184999|185128.8|184998.8|185129.8|184999.8|185128.7|184998.7|5
1737599320000|2025-01-23 02:28:40|185128.7|184998.7|185128.8|184998.8|185128.8|184998.8|185128.7|184998.7|2
1737599330000|2025-01-23 02:28:50|185127.7|184997.7|185127.8|184997.8|185127.9|184997.9|185127.7|184997.7|3
1737599340000|2025-01-23 02:29:00|185130.5|185000.5|185132.5|185002.5|185132.9|185002.9|185130.1|185000.1|7
1737599350000|2025-01-23 02:29:10|185132.7|185002.7|185132.5|185002.5|185132.7|185002.7|185132.5|185002.5|2
1737599360000|2025-01-23 02:29:20|185132.2|185002.2|185130.1|185000.1|185132.8|185002.8|185130|185000|5
1737599370000|2025-01-23 02:29:30|185130|185000|185130|185000|185130|185000|185130|185000|1
1737599380000|2025-01-23 02:29:40|185128.6|184998.6|185127.6|184997.6|185128.6|184998.6|185127.6|184997.6|3
1737599390000|2025-01-23 02:29:50|185127.9|184997.9|185129.4|184999.4|185129.4|184999.4|185127.9|184997.9|2
1737599400000|2025-01-23 02:30:00|185129.1|184999.1|185128.8|184998.8|185132.1|185002.1|185125.7|184995.7|11
1737599410000|2025-01-23 02:30:10|185128.7|184998.7|185132.5|185002.5|185134.2|185004.2|185126|184996|8
1737599420000|2025-01-23 02:30:20|185130.2|185000.2|185130.2|185000.2|185130.9|185000.9|185130.2|185000.2|4
1737599430000|2025-01-23 02:30:30|185129.6|184999.6|185126.7|184996.7|185129.7|184999.7|185121.6|184991.6|11
1737599440000|2025-01-23 02:30:40|185127.6|184997.6|185128.3|184998.3|185129|184999|185125.1|184995.1|15
1737599450000|2025-01-23 02:30:50|185130.3|185000.3|185127.6|184997.6|185130.3|185000.3|185125.3|184995.3|5
1737599460000|2025-01-23 02:31:00|185129.3|184999.3|185126.5|184996.5|185129.3|184999.3|185126.5|184996.5|5
1737599470000|2025-01-23 02:31:10|185126.8|184996.8|185126.3|184996.3|185128.1|184998.1|185125.4|184995.4|8
1737599480000|2025-01-23 02:31:20|185127.3|184997.3|185129.1|184999.1|185129.1|184999.1|185127.3|184997.3|6
1737599490000|2025-01-23 02:31:30|185129.7|184999.7|185128.6|184998.6|185129.7|184999.7|185128.5|184998.5|3
1737599500000|2025-01-23 02:31:40|185125.3|184995.3|185128.4|184998.4|185131.8|185001.8|185119.4|184989.4|8
1737599510000|2025-01-23 02:31:50|185130.3|185000.3|185129.8|184999.8|185130.3|185000.3|185128.8|184998.8|6
1737599520000|2025-01-23 02:32:00|185129.9|184999.9|185128.7|184998.7|185129.9|184999.9|185128.7|184998.7|2
1737599530000|2025-01-23 02:32:10|185126.7|184996.7|185125.6|184995.6|185126.7|184996.7|185125.6|184995.6|4
1737599540000|2025-01-23 02:32:20|185126.7|184996.7|185126.7|184996.7|185126.7|184996.7|185126.7|184996.7|1
1737599560000|2025-01-23 02:32:40|185128.6|184998.6|185135.5|185005.5|185135.5|185005.5|185128.6|184998.6|4
1737599570000|2025-01-23 02:32:50|185134.8|185004.8|185129.2|184999.2|185135.1|185005.1|185129.2|184999.2|6
1737599580000|2025-01-23 02:33:00|185130.1|185000.1|185128.9|184998.9|185130.4|185000.4|185128.9|184998.9|3
1737599590000|2025-01-23 02:33:10|185128.7|184998.7|185128.9|184998.9|185128.9|184998.9|185128.7|184998.7|2
1737599600000|2025-01-23 02:33:20|185128.8|184998.8|185128.9|184998.9|185128.9|184998.9|185128.8|184998.8|2
1737599610000|2025-01-23 02:33:30|185128.7|184998.7|185129.9|184999.9|185133.1|185003.1|185128.7|184998.7|10
1737599620000|2025-01-23 02:33:40|185129.4|184999.4|185132.8|185002.8|185132.8|185002.8|185128.4|184998.4|12
1737599630000|2025-01-23 02:33:50|185132|185002|185131.3|185001.3|185134.6|185004.6|185130.4|185000.4|14
1737599640000|2025-01-23 02:34:00|185129.6|184999.6|185128.4|184998.4|185129.6|184999.6|185128.4|184998.4|4
1737599650000|2025-01-23 02:34:10|185127.8|184997.8|185125|184995|185127.8|184997.8|185125|184995|3
1737599660000|2025-01-23 02:34:20|185127.7|184997.7|185126.9|184996.9|185129.3|184999.3|185122.6|184992.6|13
1737599670000|2025-01-23 02:34:30|185128.2|184998.2|185125.4|184995.4|185128.2|184998.2|185123.7|184993.7|7
1737599680000|2025-01-23 02:34:40|185125.2|184995.2|185126.7|184996.7|185126.7|184996.7|185125.1|184995.1|7
1737599690000|2025-01-23 02:34:50|185126.6|184996.6|185125.1|184995.1|185126.6|184996.6|185125|184995|4
1737599700000|2025-01-23 02:35:00|185120.5|184990.5|185118.3|184988.3|185120.5|184990.5|185117.1|184987.1|7
1737599710000|2025-01-23 02:35:10|185118.5|184988.5|185118.3|184988.3|185118.5|184988.5|185118.3|184988.3|2
1737599720000|2025-01-23 02:35:20|185118.4|184988.4|185118.8|184988.8|185118.8|184988.8|185118.3|184988.3|3
1737599730000|2025-01-23 02:35:30|185118.9|184988.9|185116|184986|185118.9|184988.9|185116|184986|4
1737599740000|2025-01-23 02:35:40|185116.1|184986.1|185116|184986|185116.1|184986.1|185116|184986|2
1737599750000|2025-01-23 02:35:50|185114.4|184984.4|185117.4|184987.4|185119.1|184989.1|185110|184980|7
1737599760000|2025-01-23 02:36:00|185115.1|184985.1|185112.9|184982.9|185115.1|184985.1|185112.9|184982.9|5
1737599770000|2025-01-23 02:36:10|185113.9|184983.9|185115.2|184985.2|185120.7|184990.7|185113.5|184983.5|10
1737599780000|2025-01-23 02:36:20|185115.3|184985.3|185128.9|184998.9|185130.2|185000.2|185115.1|184985.1|10
1737599790000|2025-01-23 02:36:30|185129.2|184999.2|185128.1|184998.1|185129.2|184999.2|185125.3|184995.3|4
1737599800000|2025-01-23 02:36:40|185128.2|184998.2|185126.7|184996.7|185128.2|184998.2|185126.7|184996.7|2
1737599810000|2025-01-23 02:36:50|185127.8|184997.8|185124|184994|185128.6|184998.6|185124|184994|7
1737599820000|2025-01-23 02:37:00|185116.5|184986.5|185123.8|184993.8|185123.8|184993.8|185116.5|184986.5|7
1737599830000|2025-01-23 02:37:10|185124.3|184994.3|185125.7|184995.7|185125.7|184995.7|185123.8|184993.8|5
1737599840000|2025-01-23 02:37:20|185125.6|184995.6|185125.3|184995.3|185125.7|184995.7|185123.2|184993.2|4
1737599850000|2025-01-23 02:37:30|185124.2|184994.2|185126.4|184996.4|185126.4|184996.4|185121.5|184991.5|9
1737599860000|2025-01-23 02:37:40|185124.8|184994.8|185125.3|184995.3|185130.3|185000.3|185113.4|184983.4|10
1737599870000|2025-01-23 02:37:50|185119.6|184989.6|185123.8|184993.8|185123.8|184993.8|185118.6|184988.6|11
1737599880000|2025-01-23 02:38:00|185123.2|184993.2|185119.1|184989.1|185123.3|184993.3|185105.9|184975.9|8
1737599890000|2025-01-23 02:38:10|185119.9|184989.9|185119.2|184989.2|185119.9|184989.9|185117.7|184987.7|4
1737599900000|2025-01-23 02:38:20|185119.1|184989.1|185118.9|184988.9|185119.1|184989.1|185118.9|184988.9|2
1737599910000|2025-01-23 02:38:30|185118.7|184988.7|185118|184988|185118.8|184988.8|185117.9|184987.9|4
1737599920000|2025-01-23 02:38:40|185118.5|184988.5|185117.3|184987.3|185118.5|184988.5|185114|184984|5
1737599930000|2025-01-23 02:38:50|185116.7|184986.7|185117.3|184987.3|185117.4|184987.4|185116.7|184986.7|3
1737599940000|2025-01-23 02:39:00|185119.5|184989.5|185121.1|184991.1|185124.5|184994.5|185116.4|184986.4|16
1737599950000|2025-01-23 02:39:10|185120.7|184990.7|185117.1|184987.1|185121.7|184991.7|185117.1|184987.1|14
1737599960000|2025-01-23 02:39:20|185118.1|184988.1|185121.4|184991.4|185121.8|184991.8|185116.1|184986.1|8
1737599970000|2025-01-23 02:39:30|185120.5|184990.5|185117.4|184987.4|185120.5|184990.5|185114.5|184984.5|6
1737599980000|2025-01-23 02:39:40|185117.8|184987.8|185116.9|184986.9|185124.3|184994.3|185116.9|184986.9|3
1737599990000|2025-01-23 02:39:50|185117.1|184987.1|185118.7|184988.7|185118.7|184988.7|185117.1|184987.1|7
1737600000000|2025-01-23 02:40:00|185118.6|184988.6|185121.6|184991.6|185121.6|184991.6|185117|184987|15
1737600010000|2025-01-23 02:40:10|185121.7|184991.7|185118|184988|185121.7|184991.7|185116.1|184986.1|8
1737600020000|2025-01-23 02:40:20|185117.9|184987.9|185117.2|184987.2|185120.6|184990.6|185110.8|184980.8|9
1737600030000|2025-01-23 02:40:30|185117.1|184987.1|185117.1|184987.1|185117.1|184987.1|185111.1|184981.1|7
1737600040000|2025-01-23 02:40:40|185117.7|184987.7|185119|184989|185121.8|184991.8|185116.5|184986.5|12
1737600050000|2025-01-23 02:40:50|185118.7|184988.7|185123.2|184993.2|185123.2|184993.2|185118.7|184988.7|4
1737600060000|2025-01-23 02:41:00|185122.9|184992.9|185127.2|184997.2|185127.6|184997.6|185122.9|184992.9|7
1737600070000|2025-01-23 02:41:10|185127.1|184997.1|185123|184993|185127.1|184997.1|185118.2|184988.2|9
1737600080000|2025-01-23 02:41:20|185123.2|184993.2|185107.9|184977.9|185123.2|184993.2|185107.8|184977.8|10
1737600090000|2025-01-23 02:41:30|185107.8|184977.8|185107.8|184977.8|185107.9|184977.9|185107.8|184977.8|3
1737600100000|2025-01-23 02:41:40|185107.9|184977.9|185117.8|184987.8|185117.8|184987.8|185107.9|184977.9|4
1737600110000|2025-01-23 02:41:50|185114.2|184984.2|185122.7|184992.7|185130.1|185000.1|185114.2|184984.2|10
1737600120000|2025-01-23 02:42:00|185120.1|184990.1|185121.5|184991.5|185123.5|184993.5|185118|184988|15
1737600130000|2025-01-23 02:42:10|185121.7|184991.7|185106.8|184976.8|185121.8|184991.8|185106.8|184976.8|13
1737600140000|2025-01-23 02:42:20|185106.9|184976.9|185106.8|184976.8|185106.9|184976.9|185106.8|184976.8|2
1737600150000|2025-01-23 02:42:30|185109.5|184979.5|185110.8|184980.8|185116|184986|185109.3|184979.3|10
1737600160000|2025-01-23 02:42:40|185106|184976|185118.6|184988.6|185119|184989|185106|184976|11
1737600170000|2025-01-23 02:42:50|185116.8|184986.8|185112.9|184982.9|185118.8|184988.8|185112.9|184982.9|8
1737600180000|2025-01-23 02:43:00|185112.7|184982.7|185112.7|184982.7|185112.7|184982.7|185112.7|184982.7|1
1737600190000|2025-01-23 02:43:10|185114.4|184984.4|185107.5|184977.5|185114.4|184984.4|185107.5|184977.5|4
1737600210000|2025-01-23 02:43:30|185107.3|184977.3|185107.5|184977.5|185107.5|184977.5|185107.3|184977.3|2
1737600220000|2025-01-23 02:43:40|185114.4|184984.4|185114.4|184984.4|185114.4|184984.4|185114.4|184984.4|1
1737600230000|2025-01-23 02:43:50|185114.3|184984.3|185114.3|184984.3|185114.3|184984.3|185114.3|184984.3|1
1737600240000|2025-01-23 02:44:00|185104.7|184974.7|185112.4|184982.4|185114|184984|185104.7|184974.7|3
1737600250000|2025-01-23 02:44:10|185113.2|184983.2|185118.4|184988.4|185118.4|184988.4|185110|184980|6
1737600260000|2025-01-23 02:44:20|185117.3|184987.3|185116.7|184986.7|185117.3|184987.3|185106.6|184976.6|10
1737600270000|2025-01-23 02:44:30|185116.8|184986.8|185113.1|184983.1|185116.8|184986.8|185111.2|184981.2|6
1737600280000|2025-01-23 02:44:40|185115.1|184985.1|185116.4|184986.4|185117.2|184987.2|185115.1|184985.1|6
1737600290000|2025-01-23 02:44:50|185117.4|184987.4|185119.8|184989.8|185126.1|184996.1|185113.7|184983.7|14
1737600300000|2025-01-23 02:45:00|185120.1|184990.1|185118.3|184988.3|185120.2|184990.2|185112.1|184982.1|10
1737600310000|2025-01-23 02:45:10|185118.2|184988.2|185118.2|184988.2|185118.2|184988.2|185118.2|184988.2|1
1737600320000|2025-01-23 02:45:20|185117.8|184987.8|185113|184983|185125.8|184995.8|185107.7|184977.7|13
1737600330000|2025-01-23 02:45:30|185110.6|184980.6|185113.2|184983.2|185119.7|184989.7|185110.3|184980.3|14
1737600350000|2025-01-23 02:45:50|185112.9|184982.9|185112.9|184982.9|185112.9|184982.9|185112.9|184982.9|1
1737600360000|2025-01-23 02:46:00|185112|184982|185112|184982|185112|184982|185112|184982|1
1737600370000|2025-01-23 02:46:10|185113|184983|185114.4|184984.4|185114.4|184984.4|185113|184983|2
1737600380000|2025-01-23 02:46:20|185115.1|184985.1|185115.1|184985.1|185115.1|184985.1|185115.1|184985.1|1
1737600390000|2025-01-23 02:46:30|185115|184985|185115.1|184985.1|185115.1|184985.1|185115|184985|2
1737600400000|2025-01-23 02:46:40|185115.4|184985.4|185119.3|184989.3|185120.6|184990.6|185115.4|184985.4|4
1737600410000|2025-01-23 02:46:50|185118.2|184988.2|185118.2|184988.2|185118.2|184988.2|185118.2|184988.2|1
1737600420000|2025-01-23 02:47:00|185111.3|184981.3|185124.4|184994.4|185124.4|184994.4|185111.2|184981.2|8
1737600430000|2025-01-23 02:47:10|185124.5|184994.5|185110.1|184980.1|185124.5|184994.5|185110.1|184980.1|9
1737600440000|2025-01-23 02:47:20|185123.1|184993.1|185117.2|184987.2|185123.1|184993.1|185117.2|184987.2|7
1737600450000|2025-01-23 02:47:30|185117.1|184987.1|185119.1|184989.1|185119.1|184989.1|185116.7|184986.7|4
1737600460000|2025-01-23 02:47:40|185118.6|184988.6|185114.6|184984.6|185129|184999|185114.6|184984.6|7
1737600470000|2025-01-23 02:47:50|185122.5|184992.5|185114.5|184984.5|185122.5|184992.5|185114.5|184984.5|4
1737600480000|2025-01-23 02:48:00|185116.4|184986.4|185121.6|184991.6|185123.9|184993.9|185116.4|184986.4|12
1737600490000|2025-01-23 02:48:10|185119.6|184989.6|185119.8|184989.8|185121|184991|185119.4|184989.4|5
1737600500000|2025-01-23 02:48:20|185120|184990|185118.9|184988.9|185121|184991|185118.9|184988.9|4
1737600510000|2025-01-23 02:48:30|185119.4|184989.4|185125.8|184995.8|185128.6|184998.6|185119.4|184989.4|12
1737600520000|2025-01-23 02:48:40|185125.7|184995.7|185124.1|184994.1|185125.7|184995.7|185124.1|184994.1|2
1737600540000|2025-01-23 02:49:00|185124.2|184994.2|185118|184988|185124.2|184994.2|185118|184988|4
1737600550000|2025-01-23 02:49:10|185122.7|184992.7|185128.7|184998.7|185128.7|184998.7|185121.6|184991.6|10
1737600560000|2025-01-23 02:49:20|185128.9|184998.9|185126.6|184996.6|185128.9|184998.9|185123.1|184993.1|9
1737600570000|2025-01-23 02:49:30|185123.3|184993.3|185122.2|184992.2|185127.3|184997.3|185120.6|184990.6|9
1737600580000|2025-01-23 02:49:40|185124.8|184994.8|185124.4|184994.4|185124.8|184994.8|185124.4|184994.4|6
1737600590000|2025-01-23 02:49:50|185123.8|184993.8|185123.1|184993.1|185128.4|184998.4|185111.4|184981.4|13
1737600600000|2025-01-23 02:50:00|185124.6|184994.6|185126.1|184996.1|185130.9|185000.9|185124.6|184994.6|12
1737600610000|2025-01-23 02:50:10|185126|184996|185122.9|184992.9|185126.2|184996.2|185120.4|184990.4|9
1737600620000|2025-01-23 02:50:20|185121|184991|185121.1|184991.1|185125.2|184995.2|185119.7|184989.7|13
1737600630000|2025-01-23 02:50:30|185113.8|184983.8|185122.3|184992.3|185122.5|184992.5|185113.7|184983.7|9
1737600640000|2025-01-23 02:50:40|185115.9|184985.9|185122|184992|185131.2|185001.2|185114.1|184984.1|13
1737600650000|2025-01-23 02:50:50|185121.9|184991.9|185129.6|184999.6|185129.6|184999.6|185115.3|184985.3|3
1737600660000|2025-01-23 02:51:00|185128.6|184998.6|185142.7|185012.7|185144.5|185014.5|185128.6|184998.6|13
1737600670000|2025-01-23 02:51:10|185143.8|185013.8|185150.9|185020.9|185150.9|185020.9|185143.8|185013.8|8
1737600680000|2025-01-23 02:51:20|185150.7|185020.7|185143.9|185013.9|185150.7|185020.7|185143.4|185013.4|13
1737600690000|2025-01-23 02:51:30|185143.3|185013.3|185141.2|185011.2|185144.1|185014.1|185141.2|185011.2|8
1737600700000|2025-01-23 02:51:40|185141.8|185011.8|185139.7|185009.7|185141.8|185011.8|185139.7|185009.7|3
1737600710000|2025-01-23 02:51:50|185138.1|185008.1|185128.6|184998.6|185140.4|185010.4|185128.6|184998.6|9
1737600720000|2025-01-23 02:52:00|185128.7|184998.7|185124.2|184994.2|185137.5|185007.5|185124.2|184994.2|8
1737600730000|2025-01-23 02:52:10|185124.4|184994.4|185120.6|184990.6|185125.7|184995.7|185120.6|184990.6|9
1737600740000|2025-01-23 02:52:20|185120.5|184990.5|185123.2|184993.2|185123.2|184993.2|185120.1|184990.1|5
1737600750000|2025-01-23 02:52:30|185130.8|185000.8|185136.5|185006.5|185136.5|185006.5|185120.9|184990.9|11
1737600760000|2025-01-23 02:52:40|185134.5|185004.5|185121.3|184991.3|185135.4|185005.4|185121.1|184991.1|8
1737600770000|2025-01-23 02:52:50|185121.5|184991.5|185121.3|184991.3|185121.6|184991.6|185121.3|184991.3|7
1737600780000|2025-01-23 02:53:00|185121.5|184991.5|185118.2|184988.2|185129.2|184999.2|185118.2|184988.2|18
1737600790000|2025-01-23 02:53:10|185118|184988|185117.8|184987.8|185118|184988|185117.8|184987.8|3
1737600800000|2025-01-23 02:53:20|185117.9|184987.9|185117.7|184987.7|185117.9|184987.9|185117.7|184987.7|2
1737600810000|2025-01-23 02:53:30|185124|184994|185123.9|184993.9|185124.2|184994.2|185123.9|184993.9|3
1737600820000|2025-01-23 02:53:40|185124.1|184994.1|185128.7|184998.7|185128.7|184998.7|185118.6|184988.6|7
1737600830000|2025-01-23 02:53:50|185126|184996|185121.4|184991.4|185128.2|184998.2|185119|184989|15
1737600840000|2025-01-23 02:54:00|185118.1|184988.1|185123.9|184993.9|185130.9|185000.9|185118.1|184988.1|12
1737600850000|2025-01-23 02:54:10|185122.8|184992.8|185122.6|184992.6|185122.8|184992.8|185122.6|184992.6|2
1737600860000|2025-01-23 02:54:20|185120.9|184990.9|185116.2|184986.2|185123.9|184993.9|185110.5|184980.5|15
1737600870000|2025-01-23 02:54:30|185114.4|184984.4|185120|184990|185124.6|184994.6|185114.4|184984.4|9
1737600880000|2025-01-23 02:54:40|185119.9|184989.9|185116.7|184986.7|185119.9|184989.9|185116.7|184986.7|3
1737600890000|2025-01-23 02:54:50|185109.3|184979.3|185109.4|184979.4|185109.4|184979.4|185109.3|184979.3|2
1737600900000|2025-01-23 02:55:00|185103.4|184973.4|185103.3|184973.3|185103.4|184973.4|185103.3|184973.3|2
1737600920000|2025-01-23 02:55:20|185113.3|184983.3|185116.6|184986.6|185116.6|184986.6|185113.3|184983.3|5
1737600930000|2025-01-23 02:55:30|185116.7|184986.7|185120.9|184990.9|185129.1|184999.1|185116.6|184986.6|10
1737600940000|2025-01-23 02:55:40|185121.1|184991.1|185114.3|184984.3|185121.1|184991.1|185114.3|184984.3|6
1737600950000|2025-01-23 02:55:50|185120.5|184990.5|185118.2|184988.2|185120.5|184990.5|185118.2|184988.2|2
1737600960000|2025-01-23 02:56:00|185118.1|184988.1|185118.1|184988.1|185118.2|184988.2|185118.1|184988.1|3
1737600970000|2025-01-23 02:56:10|185116.4|184986.4|185118.1|184988.1|185123.7|184993.7|185116.4|184986.4|6
1737600980000|2025-01-23 02:56:20|185121.2|184991.2|185120|184990|185121.2|184991.2|185120|184990|2
1737600990000|2025-01-23 02:56:30|185119.3|184989.3|185120.7|184990.7|185125.1|184995.1|185118.9|184988.9|14
1737601000000|2025-01-23 02:56:40|185120.8|184990.8|185124.9|184994.9|185128.2|184998.2|185114|184984|7
1737601010000|2025-01-23 02:56:50|185124.7|184994.7|185124.9|184994.9|185130.5|185000.5|185119|184989|13
1737601020000|2025-01-23 02:57:00|185108.1|184978.1|185111.8|184981.8|185123.8|184993.8|185108.1|184978.1|12
1737601030000|2025-01-23 02:57:10|185122.8|184992.8|185126.1|184996.1|185133.9|185003.9|185115.5|184985.5|11
1737601040000|2025-01-23 02:57:20|185122.5|184992.5|185118.6|184988.6|185131.1|185001.1|185118.6|184988.6|10
1737601050000|2025-01-23 02:57:30|185118.5|184988.5|185118.8|184988.8|185118.8|184988.8|185118.4|184988.4|4
1737601060000|2025-01-23 02:57:40|185120.5|184990.5|185117.6|184987.6|185125.5|184995.5|185108.9|184978.9|10
1737601070000|2025-01-23 02:57:50|185118.1|184988.1|185119.4|184989.4|185123.9|184993.9|185118.1|184988.1|10
1737601080000|2025-01-23 02:58:00|185118.8|184988.8|185118.9|184988.9|185129.6|184999.6|185109.2|184979.2|15
1737601090000|2025-01-23 02:58:10|185118.8|184988.8|185119.3|184989.3|185120.8|184990.8|185117.8|184987.8|11
1737601100000|2025-01-23 02:58:20|185121.5|184991.5|185121.1|184991.1|185121.5|184991.5|185119.4|184989.4|10
1737601110000|2025-01-23 02:58:30|185120.8|184990.8|185121.2|184991.2|185123.4|184993.4|185117.7|184987.7|14
1737601120000|2025-01-23 02:58:40|185121.4|184991.4|185113.4|184983.4|185121.4|184991.4|185113.1|184983.1|6
1737601130000|2025-01-23 02:58:50|185119.9|184989.9|185113.1|184983.1|185119.9|184989.9|185113.1|184983.1|3
1737601140000|2025-01-23 02:59:00|185119.5|184989.5|185119.5|184989.5|185119.5|184989.5|185119.5|184989.5|1
1737601150000|2025-01-23 02:59:10|185119.6|184989.6|185119.5|184989.5|185119.6|184989.6|185119.5|184989.5|2
1737601160000|2025-01-23 02:59:20|185118.5|184988.5|185109.2|184979.2|185118.5|184988.5|185109.2|184979.2|2
1737601170000|2025-01-23 02:59:30|185109.1|184979.1|185112.9|184982.9|185112.9|184982.9|185109.1|184979.1|3
1737601180000|2025-01-23 02:59:40|185113.1|184983.1|185119.1|184989.1|185119.1|184989.1|185112.8|184982.8|3
1737601190000|2025-01-23 02:59:50|185119|184989|185119.2|184989.2|185119.2|184989.2|185118.8|184988.8|4
1737601200000|2025-01-23 03:00:00|185119.1|184989.1|185119.2|184989.2|185119.2|184989.2|185119.1|184989.1|2
1737601210000|2025-01-23 03:00:10|185118|184988|185118|184988|185118|184988|185118|184988|1
1737601220000|2025-01-23 03:00:20|185118.2|184988.2|185118.2|184988.2|185118.2|184988.2|185118.2|184988.2|1
1737601230000|2025-01-23 03:00:30|185121|184991|185125|184995|185127.6|184997.6|185117.3|184987.3|8
1737601240000|2025-01-23 03:00:40|185123.6|184993.6|185126.1|184996.1|185128.8|184998.8|185113.9|184983.9|13
1737601250000|2025-01-23 03:00:50|185126.2|184996.2|185122.8|184992.8|185126.2|184996.2|185114.8|184984.8|18
1737601260000|2025-01-23 03:01:00|185123|184993|185124.1|184994.1|185130.2|185000.2|185120.4|184990.4|17
1737601270000|2025-01-23 03:01:10|185126.1|184996.1|185121.1|184991.1|185126.4|184996.4|185114.9|184984.9|11
1737601280000|2025-01-23 03:01:20|185123.1|184993.1|185119.9|184989.9|185124.1|184994.1|185115.1|184985.1|12
1737601290000|2025-01-23 03:01:30|185120|184990|185114.7|184984.7|185120|184990|185114.7|184984.7|3
1737601300000|2025-01-23 03:01:40|185116.7|184986.7|185113.7|184983.7|185116.7|184986.7|185113.7|184983.7|2
1737601310000|2025-01-23 03:01:50|185116.9|184986.9|185116.9|184986.9|185116.9|184986.9|185116.9|184986.9|1
1737601320000|2025-01-23 03:02:00|185117.1|184987.1|185124.1|184994.1|185126|184996|185116.9|184986.9|17
1737601330000|2025-01-23 03:02:10|185123.4|184993.4|185124.8|184994.8|185126.1|184996.1|185120|184990|8
1737601340000|2025-01-23 03:02:20|185124.6|184994.6|185119.3|184989.3|185124.6|184994.6|185119.3|184989.3|5
1737601350000|2025-01-23 03:02:30|185119|184989|185118.9|184988.9|185119.2|184989.2|185118.7|184988.7|5
1737601360000|2025-01-23 03:02:40|185119.2|184989.2|185123.5|184993.5|185127.2|184997.2|185116.2|184986.2|7
1737601370000|2025-01-23 03:02:50|185122.5|184992.5|185125.3|184995.3|185125.3|184995.3|185121.6|184991.6|6
1737601380000|2025-01-23 03:03:00|185123.2|184993.2|185121|184991|185123.6|184993.6|185120.9|184990.9|8
1737601390000|2025-01-23 03:03:10|185122.9|184992.9|185120.9|184990.9|185122.9|184992.9|185120.7|184990.7|8
1737601400000|2025-01-23 03:03:20|185121.1|184991.1|185118.8|184988.8|185121.1|184991.1|185118.8|184988.8|6
1737601410000|2025-01-23 03:03:30|185118.9|184988.9|185122.5|184992.5|185122.5|184992.5|185118.9|184988.9|7
1737601420000|2025-01-23 03:03:40|185122.6|184992.6|185122.6|184992.6|185122.6|184992.6|185122.6|184992.6|1
1737601440000|2025-01-23 03:04:00|185121.7|184991.7|185121.6|184991.6|185121.7|184991.7|185121.6|184991.6|2
1737601450000|2025-01-23 03:04:10|185120.9|184990.9|185127.1|184997.1|185127.1|184997.1|185118.1|184988.1|7
1737601460000|2025-01-23 03:04:20|185126.3|184996.3|185129.4|184999.4|185130.2|185000.2|185122.6|184992.6|11
1737601470000|2025-01-23 03:04:30|185127.9|184997.9|185130.4|185000.4|185130.4|185000.4|185125.9|184995.9|8
1737601480000|2025-01-23 03:04:40|185130.2|185000.2|185123.9|184993.9|185130.2|185000.2|185123.2|184993.2|10
1737601490000|2025-01-23 03:04:50|185124|184994|185123.4|184993.4|185124|184994|185123.4|184993.4|7
1737601500000|2025-01-23 03:05:00|185124.1|184994.1|185123.3|184993.3|185124.1|184994.1|185123.3|184993.3|4
1737601510000|2025-01-23 03:05:10|185123.2|184993.2|185123.2|184993.2|185123.3|184993.3|185123.2|184993.2|3
1737601520000|2025-01-23 03:05:20|185123.3|184993.3|185123.3|184993.3|185123.3|184993.3|185123.2|184993.2|3
1737601540000|2025-01-23 03:05:40|185123.4|184993.4|185121.7|184991.7|185123.4|184993.4|185121.7|184991.7|3
1737601550000|2025-01-23 03:05:50|185121|184991|185120.7|184990.7|185121|184991|185120.7|184990.7|3
1737601580000|2025-01-23 03:06:20|185121.6|184991.6|185122.9|184992.9|185123|184993|185121.6|184991.6|3
1737601590000|2025-01-23 03:06:30|185123|184993|185121.4|184991.4|185123|184993|185121.4|184991.4|3
1737601600000|2025-01-23 03:06:40|185120.8|184990.8|185114.8|184984.8|185120.8|184990.8|185114.8|184984.8|2
1737601620000|2025-01-23 03:07:00|185120.8|184990.8|185126.8|184996.8|185131.3|185001.3|185119.9|184989.9|10
1737601630000|2025-01-23 03:07:10|185126.7|184996.7|185119.2|184989.2|185127|184997|185118.9|184988.9|7
1737601640000|2025-01-23 03:07:20|185119.1|184989.1|185119.9|184989.9|185126.1|184996.1|185118.7|184988.7|9
1737601650000|2025-01-23 03:07:30|185120.2|184990.2|185120.1|184990.1|185120.2|184990.2|185120.1|184990.1|2
1737601660000|2025-01-23 03:07:40|185120.2|184990.2|185113.6|184983.6|185123.9|184993.9|185113.6|184983.6|10
1737601670000|2025-01-23 03:07:50|185127.6|184997.6|185115|184985|185127.6|184997.6|185115|184985|11
1737601690000|2025-01-23 03:08:10|185121.4|184991.4|185121.4|184991.4|185121.4|184991.4|185121.4|184991.4|1
1737601700000|2025-01-23 03:08:20|185116.2|184986.2|185126.4|184996.4|185134.4|185004.4|185116.2|184986.2|14
1737601710000|2025-01-23 03:08:30|185123.3|184993.3|185125.5|184995.5|185127.4|184997.4|185120.3|184990.3|18
1737601720000|2025-01-23 03:08:40|185122.7|184992.7|185121.5|184991.5|185122.7|184992.7|185120.8|184990.8|4
1737601740000|2025-01-23 03:09:00|185121.7|184991.7|185121.7|184991.7|185121.7|184991.7|185121.7|184991.7|1
1737601750000|2025-01-23 03:09:10|185119.9|184989.9|185119.3|184989.3|185119.9|184989.9|185119.3|184989.3|2
1737601760000|2025-01-23 03:09:20|185119.2|184989.2|185125.4|184995.4|185131.5|185001.5|185119.2|184989.2|11
1737601770000|2025-01-23 03:09:30|185123.3|184993.3|185116.5|184986.5|185131.1|185001.1|185114|184984|16
1737601780000|2025-01-23 03:09:40|185116.3|184986.3|185113.7|184983.7|185116.4|184986.4|185113.7|184983.7|4
1737601790000|2025-01-23 03:09:50|185113.9|184983.9|185113.9|184983.9|185113.9|184983.9|185113.9|184983.9|1
1737601800000|2025-01-23 03:10:00|185113.7|184983.7|185119.4|184989.4|185119.4|184989.4|185113.7|184983.7|2
1737601820000|2025-01-23 03:10:20|185120.2|184990.2|185115.7|184985.7|185121.5|184991.5|185115.7|184985.7|11
1737601830000|2025-01-23 03:10:30|185112.1|184982.1|185112.1|184982.1|185112.1|184982.1|185112|184982|3
1737601850000|2025-01-23 03:10:50|185114.9|184984.9|185121.9|184991.9|185123.2|184993.2|185109.9|184979.9|5
1737601860000|2025-01-23 03:11:00|185121.7|184991.7|185118.2|184988.2|185122.2|184992.2|185117.1|184987.1|8
1737601870000|2025-01-23 03:11:10|185118.1|184988.1|185118|184988|185118.2|184988.2|185118|184988|3
1737601880000|2025-01-23 03:11:20|185118.5|184988.5|185118.5|184988.5|185118.5|184988.5|185118.5|184988.5|1
1737601890000|2025-01-23 03:11:30|185111.1|184981.1|185110.5|184980.5|185118.5|184988.5|185109.3|184979.3|6
1737601900000|2025-01-23 03:11:40|185110.4|184980.4|185119.4|184989.4|185126|184996|185110.4|184980.4|15
1737601910000|2025-01-23 03:11:50|185118.9|184988.9|185118.8|184988.8|185119.1|184989.1|185116.3|184986.3|6
1737601920000|2025-01-23 03:12:00|185125.3|184995.3|185120.2|184990.2|185125.3|184995.3|185114.8|184984.8|10
1737601930000|2025-01-23 03:12:10|185120.1|184990.1|185120.5|184990.5|185120.5|184990.5|185120.1|184990.1|2
1737601940000|2025-01-23 03:12:20|185121.2|184991.2|185121.2|184991.2|185121.2|184991.2|185121.2|184991.2|1
1737601950000|2025-01-23 03:12:30|185121.4|184991.4|185121.4|184991.4|185121.4|184991.4|185121.4|184991.4|1
1737601960000|2025-01-23 03:12:40|185121|184991|185121|184991|185121|184991|185121|184991|1
1737601970000|2025-01-23 03:12:50|185120.6|184990.6|185124.8|184994.8|185127.3|184997.3|185120.1|184990.1|6
1737601980000|2025-01-23 03:13:00|185123.8|184993.8|185117.5|184987.5|185123.8|184993.8|185117.5|184987.5|6
1737601990000|2025-01-23 03:13:10|185117.8|184987.8|185120|184990|185122.4|184992.4|185117.8|184987.8|7
1737602000000|2025-01-23 03:13:20|185119.9|184989.9|185124.2|184994.2|185124.7|184994.7|185119.9|184989.9|4
1737602010000|2025-01-23 03:13:30|185124.7|184994.7|185124.8|184994.8|185131.2|185001.2|185120.5|184990.5|9
1737602020000|2025-01-23 03:13:40|185126|184996|185127|184997|185127|184997|185125.5|184995.5|3
1737602030000|2025-01-23 03:13:50|185127.3|184997.3|185126.9|184996.9|185127.3|184997.3|185126.9|184996.9|4
1737602040000|2025-01-23 03:14:00|185128.3|184998.3|185127.7|184997.7|185130.6|185000.6|185126.5|184996.5|6
1737602050000|2025-01-23 03:14:10|185127.8|184997.8|185127.8|184997.8|185127.8|184997.8|185127.4|184997.4|3
1737602060000|2025-01-23 03:14:20|185130|185000|185130|185000|185130|185000|185130|185000|1
1737602070000|2025-01-23 03:14:30|185124.8|184994.8|185127.6|184997.6|185133.8|185003.8|185124.8|184994.8|30
1737602080000|2025-01-23 03:14:40|185128.5|184998.5|185126.5|184996.5|185130.4|185000.4|185125.9|184995.9|7
1737602090000|2025-01-23 03:14:50|185126.6|184996.6|185126.3|184996.3|185126.6|184996.6|185126.3|184996.3|5
1737602100000|2025-01-23 03:15:00|185126|184996|185135.7|185005.7|185149.1|185019.1|185125.6|184995.6|16
1737602110000|2025-01-23 03:15:10|185136.8|185006.8|185140.7|185010.7|185142.4|185012.4|185135.8|185005.8|7
1737602120000|2025-01-23 03:15:20|185141.2|185011.2|185126.5|184996.5|185141.7|185011.7|185125.2|184995.2|6
1737602130000|2025-01-23 03:15:30|185126|184996|185126.9|184996.9|185128.7|184998.7|185125.8|184995.8|7
1737602140000|2025-01-23 03:15:40|185126.8|184996.8|185126.8|184996.8|185126.8|184996.8|185126.8|184996.8|1
1737602150000|2025-01-23 03:15:50|185134.2|185004.2|185134.2|185004.2|185134.3|185004.3|185134.1|185004.1|5
1737602160000|2025-01-23 03:16:00|185134.5|185004.5|185133.7|185003.7|185134.5|185004.5|185133.7|185003.7|2
1737602170000|2025-01-23 03:16:10|185134.1|185004.1|185118.8|184988.8|185134.1|185004.1|185118.8|184988.8|11
1737602180000|2025-01-23 03:16:20|185124.7|184994.7|185204.5|184992.2|185204.7|185012.5|185124.7|184991.9|12
1737602190000|2025-01-23 03:16:30|185205|184991.6|185206.2|184990.2|185206.2|184991.6|185196.4|184990.2|7
1737602200000|2025-01-23 03:16:40|185193.4|184991|185195.3|184982.3|185201.4|185024.3|185154.3|184978.1|10
1737602210000|2025-01-23 03:16:50|185195.5|184982.1|185153.4|185023.4|185198.5|185026|185149.7|184982.1|10
1737602220000|2025-01-23 03:17:00|185151.4|185021.4|185141.4|185011.4|185151.4|185021.4|185133.4|185003.4|4
1737602230000|2025-01-23 03:17:10|185137.1|185007.1|185145.3|185015.3|185146|185016|185135.3|185005.3|7
1737602240000|2025-01-23 03:17:20|185139|185009|185143.9|185013.9|185144.6|185014.6|185136.8|185006.8|10
1737602250000|2025-01-23 03:17:30|185143.8|185013.8|185146.3|185016.3|185146.3|185016.3|185141.3|185011.3|7
1737602260000|2025-01-23 03:17:40|185146.2|185016.2|185143.6|185013.6|185146.2|185016.2|185143.6|185013.6|2
1737602270000|2025-01-23 03:17:50|185147.1|185017.1|185138.2|185008.2|185147.1|185017.1|185137.5|185007.5|8
1737602280000|2025-01-23 03:18:00|185137.8|185007.8|185195.3|184991.2|185195.3|185025.1|185137.8|184991.2|8
1737602290000|2025-01-23 03:18:10|185196.3|184991|185208.8|184988.6|185208.8|184991.8|185196.1|184988.6|7
1737602300000|2025-01-23 03:18:20|185209.6|184987.7|185164.6|185034.6|185209.9|185034.6|185161.8|184987.6|7
1737602310000|2025-01-23 03:18:30|185164.5|185034.5|185202.3|184986.5|185202.3|185034.5|185164.5|184986.5|9
1737602320000|2025-01-23 03:18:40|185210.4|184972.4|185152.8|185022.8|185218.1|185025.2|185152.8|184972.4|14
1737602330000|2025-01-23 03:18:50|185152|185022|185150.1|185020.1|185153.5|185023.5|185149.2|185019.2|7
1737602340000|2025-01-23 03:19:00|185152.3|185022.3|185143.6|185013.6|185152.9|185022.9|185142.7|185012.7|13
1737602350000|2025-01-23 03:19:10|185143.9|185013.9|185150|185020|185153.7|185023.7|185143.6|185013.6|11
1737602360000|2025-01-23 03:19:20|185151.4|185021.4|185136.8|185006.8|185151.4|185021.4|185136.8|185006.8|5
1737602370000|2025-01-23 03:19:30|185133.6|185003.6|185134.1|185004.1|185134.1|185004.1|185133.5|185003.5|4
1737602380000|2025-01-23 03:19:40|185143.4|185013.4|185136.7|185006.7|185145.2|185015.2|185136.7|185006.7|12
1737602390000|2025-01-23 03:19:50|185137.6|185007.6|185137.4|185007.4|185137.7|185007.7|185137.4|185007.4|6
1737602400000|2025-01-23 03:20:00|185137.6|185007.6|185141.4|185011.4|185141.9|185011.9|185137.6|185007.6|7
1737602410000|2025-01-23 03:20:10|185141.3|185011.3|185138|185008|185141.3|185011.3|185138|185008|4
1737602420000|2025-01-23 03:20:20|185138.1|185008.1|185139.7|185009.7|185139.9|185009.9|185136.5|185006.5|5
1737602430000|2025-01-23 03:20:30|185139.8|185009.8|185142|185012|185142.4|185012.4|185139.7|185009.7|9
1737602440000|2025-01-23 03:20:40|185144.5|185014.5|185144.5|185014.5|185144.5|185014.5|185144.5|185014.5|1
1737602450000|2025-01-23 03:20:50|185137.9|185007.9|185139.3|185009.3|185139.4|185009.4|185137.7|185007.7|5
1737602460000|2025-01-23 03:21:00|185134.9|185004.9|185135|185005|185135|185005|185117|184987|13
1737602470000|2025-01-23 03:21:10|185135.1|185005.1|185129.9|184999.9|185135.1|185005.1|185127.1|184997.1|10
1737602480000|2025-01-23 03:21:20|185124.7|184994.7|185119.3|184989.3|185124.7|184994.7|185119.3|184989.3|8
1737602490000|2025-01-23 03:21:30|185118.6|184988.6|185123.4|184993.4|185123.4|184993.4|185118.6|184988.6|4
1737602500000|2025-01-23 03:21:40|185123.2|184993.2|185123.4|184993.4|185123.4|184993.4|185123.2|184993.2|2
1737602510000|2025-01-23 03:21:50|185123.3|184993.3|185124.6|184994.6|185124.6|184994.6|185123.3|184993.3|2
1737602520000|2025-01-23 03:22:00|185124.4|184994.4|185120.6|184990.6|185127.1|184997.1|185120.6|184990.6|9
1737602530000|2025-01-23 03:22:10|185121.4|184991.4|185129.2|184999.2|185129.2|184999.2|185121.4|184991.4|5
1737602540000|2025-01-23 03:22:20|185126.4|184996.4|185117.2|184987.2|185126.4|184996.4|185114.9|184984.9|19
1737602550000|2025-01-23 03:22:30|185132|185002|185123.3|184993.3|185132|185002|185123.2|184993.2|8
1737602560000|2025-01-23 03:22:40|185123.7|184993.7|185121.4|184991.4|185124.2|184994.2|185121.4|184991.4|3
1737602570000|2025-01-23 03:22:50|185114.8|184984.8|185126.1|184996.1|185126.1|184996.1|185113.4|184983.4|9
1737602580000|2025-01-23 03:23:00|185113.8|184983.8|185121.9|184991.9|185128.1|184998.1|185113.8|184983.8|12
1737602590000|2025-01-23 03:23:10|185122|184992|185121.9|184991.9|185122.2|184992.2|185121.9|184991.9|6
1737602600000|2025-01-23 03:23:20|185121.8|184991.8|185122.1|184992.1|185122.1|184992.1|185121.8|184991.8|3
1737602610000|2025-01-23 03:23:30|185122.2|184992.2|185122|184992|185122.2|184992.2|185121.9|184991.9|4
1737602620000|2025-01-23 03:23:40|185122.1|184992.1|185122.1|184992.1|185122.4|184992.4|185122.1|184992.1|3
1737602630000|2025-01-23 03:23:50|185121.5|184991.5|185130.4|185000.4|185130.9|185000.9|185118.2|184988.2|7
1737602640000|2025-01-23 03:24:00|185125|184995|185120.9|184990.9|185128.3|184998.3|185117.6|184987.6|12
1737602650000|2025-01-23 03:24:10|185129|184999|185121.4|184991.4|185129|184999|185121.4|184991.4|3
1737602660000|2025-01-23 03:24:20|185123.1|184993.1|185129.8|184999.8|185129.8|184999.8|185123.1|184993.1|4
1737602670000|2025-01-23 03:24:30|185134|185004|185134|185004|185140.5|185010.5|185130.1|185000.1|11
1737602680000|2025-01-23 03:24:40|185134.2|185004.2|185134.2|185004.2|185134.2|185004.2|185134.2|185004.2|1
1737602690000|2025-01-23 03:24:50|185135.4|185005.4|185135.1|185005.1|185135.4|185005.4|185134.7|185004.7|5
1737602700000|2025-01-23 03:25:00|185133.5|185003.5|185140.3|185010.3|185140.3|185010.3|185133.5|185003.5|6
1737602710000|2025-01-23 03:25:10|185137.1|185007.1|185130.8|185000.8|185137.1|185007.1|185130.7|185000.7|3
1737602720000|2025-01-23 03:25:20|185123.7|184993.7|185124.6|184994.6|185124.6|184994.6|185123.7|184993.7|4
1737602730000|2025-01-23 03:25:30|185124.4|184994.4|185125.5|184995.5|185140.7|185010.7|185123.5|184993.5|10
1737602740000|2025-01-23 03:25:40|185125.4|184995.4|185125.4|184995.4|185125.4|184995.4|185125.4|184995.4|1
1737602750000|2025-01-23 03:25:50|185125.6|184995.6|185125.4|184995.4|185125.6|184995.6|185125.4|184995.4|2
1737602760000|2025-01-23 03:26:00|185125.5|184995.5|185125.4|184995.4|185125.5|184995.5|185125.4|184995.4|2
1737602770000|2025-01-23 03:26:10|185123.9|184993.9|185123.9|184993.9|185123.9|184993.9|185123.9|184993.9|1
1737602780000|2025-01-23 03:26:20|185125.4|184995.4|185117.3|184987.3|185135.3|185005.3|185116.5|184986.5|12
1737602790000|2025-01-23 03:26:30|185117.9|184987.9|185118|184988|185118.1|184988.1|185117.9|184987.9|3
1737602800000|2025-01-23 03:26:40|185117.8|184987.8|185117.9|184987.9|185117.9|184987.9|185117.5|184987.5|3
1737602810000|2025-01-23 03:26:50|185117.8|184987.8|185117|184987|185117.8|184987.8|185116.5|184986.5|5
1737602830000|2025-01-23 03:27:10|185119.4|184989.4|185121.7|184991.7|185134.5|185004.5|185117.8|184987.8|14
1737602840000|2025-01-23 03:27:20|185121.9|184991.9|185122.7|184992.7|185129.5|184999.5|185121.1|184991.1|10
1737602850000|2025-01-23 03:27:30|185122.9|184992.9|185121.9|184991.9|185123.3|184993.3|185121.9|184991.9|5
1737602860000|2025-01-23 03:27:40|185121.4|184991.4|185130.3|185000.3|185134.2|185004.2|185121.4|184991.4|15
1737602870000|2025-01-23 03:27:50|185130|185000|185128.6|184998.6|185130|185000|185128.6|184998.6|2
1737602880000|2025-01-23 03:28:00|185128.5|184998.5|185128.4|184998.4|185128.7|184998.7|185128.4|184998.4|5
1737602890000|2025-01-23 03:28:10|185128.6|184998.6|185121.3|184991.3|185128.6|184998.6|185113.8|184983.8|5
1737602900000|2025-01-23 03:28:20|185121.9|184991.9|185124.8|184994.8|185126.5|184996.5|185118.7|184988.7|8
1737602910000|2025-01-23 03:28:30|185122.3|184992.3|185121.8|184991.8|185129.9|184999.9|185118.5|184988.5|21
1737602920000|2025-01-23 03:28:40|185119|184989|185120.1|184990.1|185122.4|184992.4|185119|184989|11
1737602930000|2025-01-23 03:28:50|185119.9|184989.9|185120.1|184990.1|185120.1|184990.1|185119.9|184989.9|6
1737602940000|2025-01-23 03:29:00|185120|184990|185119.9|184989.9|185120|184990|185119.9|184989.9|4
1737602950000|2025-01-23 03:29:10|185118.2|184988.2|185125|184995|185125.6|184995.6|185117.4|184987.4|11
1737602960000|2025-01-23 03:29:20|185124.8|184994.8|185125.1|184995.1|185125.1|184995.1|185124.8|184994.8|2
1737602970000|2025-01-23 03:29:30|185124.9|184994.9|185124.9|184994.9|185124.9|184994.9|185124.9|184994.9|1
1737602980000|2025-01-23 03:29:40|185124.8|184994.8|185118|184988|185124.9|184994.9|185115|184985|7
1737602990000|2025-01-23 03:29:50|185117.7|184987.7|185124.5|184994.5|185130.8|185000.8|185117.7|184987.7|11
1737603000000|2025-01-23 03:30:00|185123.9|184993.9|185124.4|184994.4|185126.4|184996.4|185119.4|184989.4|15
1737603010000|2025-01-23 03:30:10|185125.8|184995.8|185110.4|184980.4|185128.8|184998.8|185110.4|184980.4|10
1737603020000|2025-01-23 03:30:20|185114.1|184984.1|185112.9|184982.9|185123.8|184993.8|185112.7|184982.7|12
1737603030000|2025-01-23 03:30:30|185112.8|184982.8|185117|184987|185117|184987|185112.8|184982.8|4
1737603040000|2025-01-23 03:30:40|185126.3|184996.3|185113.3|184983.3|185126.3|184996.3|185113.1|184983.1|3
1737603050000|2025-01-23 03:30:50|185121.3|184991.3|185118|184988|185126.6|184996.6|185116.4|184986.4|8
1737603060000|2025-01-23 03:31:00|185115.4|184985.4|185113.8|184983.8|185122.4|184992.4|185113.8|184983.8|22
1737603070000|2025-01-23 03:31:10|185116.1|184986.1|185114.6|184984.6|185124.6|184994.6|185110.2|184980.2|11
1737603080000|2025-01-23 03:31:20|185113|184983|185119.5|184989.5|185125.2|184995.2|185107.8|184977.8|10
1737603090000|2025-01-23 03:31:30|185121.5|184991.5|185117.2|184987.2|185121.7|184991.7|185113.5|184983.5|11
1737603100000|2025-01-23 03:31:40|185116.9|184986.9|185112.4|184982.4|185116.9|184986.9|185112.4|184982.4|6
1737603110000|2025-01-23 03:31:50|185112.8|184982.8|185130.9|185000.9|185140.1|185010.1|185112.8|184982.8|11
1737603120000|2025-01-23 03:32:00|185131.1|185001.1|185130.2|185000.2|185131.1|185001.1|185130|185000|3
1737603130000|2025-01-23 03:32:10|185129.5|184999.5|185130.1|185000.1|185147.6|185017.6|185129.5|184999.5|6
1737603150000|2025-01-23 03:32:30|185132.2|185002.2|185133.2|185003.2|185133.2|185003.2|185132.2|185002.2|3
1737603160000|2025-01-23 03:32:40|185132.9|185002.9|185132.6|185002.6|185132.9|185002.9|185132.6|185002.6|2
1737603180000|2025-01-23 03:33:00|185134.8|185004.8|185120.9|184990.9|185134.8|185004.8|185120.9|184990.9|7
1737603190000|2025-01-23 03:33:10|185121|184991|185120.9|184990.9|185121|184991|185120.9|184990.9|2
1737603200000|2025-01-23 03:33:20|185121|184991|185121.1|184991.1|185121.1|184991.1|185121|184991|2
1737603210000|2025-01-23 03:33:30|185121.4|184991.4|185124.2|184994.2|185133.3|185003.3|185117.6|184987.6|21
1737603220000|2025-01-23 03:33:40|185124|184994|185120.9|184990.9|185124|184994|185120.4|184990.4|8
1737603230000|2025-01-23 03:33:50|185119.7|184989.7|185116.1|184986.1|185125.6|184995.6|185106.2|184976.2|10
1737603240000|2025-01-23 03:34:00|185108.2|184978.2|185116.7|184986.7|185117.2|184987.2|185108.2|184978.2|6
1737603250000|2025-01-23 03:34:10|185114.8|184984.8|185115.1|184985.1|185115.1|184985.1|185113.2|184983.2|3
1737603260000|2025-01-23 03:34:20|185114.9|184984.9|185116.6|184986.6|185116.6|184986.6|185114.5|184984.5|5
1737603270000|2025-01-23 03:34:30|185117.8|184987.8|185113.4|184983.4|185117.8|184987.8|185112.5|184982.5|6
1737603280000|2025-01-23 03:34:40|185113.2|184983.2|185113.2|184983.2|185113.2|184983.2|185113.2|184983.2|1
1737603290000|2025-01-23 03:34:50|185118.4|184988.4|185118.4|184988.4|185118.4|184988.4|185118.4|184988.4|1
1737603300000|2025-01-23 03:35:00|185119.7|184989.7|185116.9|184986.9|185120|184990|185116.9|184986.9|7
1737603310000|2025-01-23 03:35:10|185114.7|184984.7|185115.6|184985.6|185118.8|184988.8|185114.7|184984.7|8
1737603320000|2025-01-23 03:35:20|185115.3|184985.3|185130.2|185000.2|185130.2|185000.2|185115.3|184985.3|7
1737603330000|2025-01-23 03:35:30|185130|185000|185123|184993|185130|185000|185123|184993|2
1737603340000|2025-01-23 03:35:40|185122.3|184992.3|185122.2|184992.2|185129.2|184999.2|185121.9|184991.9|5
1737603350000|2025-01-23 03:35:50|185130.6|185000.6|185124.9|184994.9|185134.7|185004.7|185124.5|184994.5|6
1737603360000|2025-01-23 03:36:00|185121.6|184991.6|185124.7|184994.7|185124.7|184994.7|185121.5|184991.5|7
1737603370000|2025-01-23 03:36:10|185123.9|184993.9|185119.4|184989.4|185123.9|184993.9|185119.4|184989.4|3
1737603380000|2025-01-23 03:36:20|185115.6|184985.6|185118.6|184988.6|185118.6|184988.6|185115.6|184985.6|3
1737603390000|2025-01-23 03:36:30|185118.3|184988.3|185127.3|184997.3|185129.6|184999.6|185118.3|184988.3|8
1737603400000|2025-01-23 03:36:40|185122.5|184992.5|185126.3|184996.3|185127.1|184997.1|185117|184987|11
1737603410000|2025-01-23 03:36:50|185127.1|184997.1|185129.6|184999.6|185131.2|185001.2|185124.9|184994.9|8
1737603420000|2025-01-23 03:37:00|185129.4|184999.4|185129.6|184999.6|185129.6|184999.6|185129.4|184999.4|2
1737603430000|2025-01-23 03:37:10|185129.5|184999.5|185128.9|184998.9|185129.5|184999.5|185128.7|184998.7|6
1737603450000|2025-01-23 03:37:30|185126.8|184996.8|185126.6|184996.6|185126.8|184996.8|185126.6|184996.6|2
1737603460000|2025-01-23 03:37:40|185128.8|184998.8|185129.5|184999.5|185129.5|184999.5|185128.7|184998.7|3
1737603470000|2025-01-23 03:37:50|185129.6|184999.6|185129.5|184999.5|185129.6|184999.6|185129.5|184999.5|2
1737603480000|2025-01-23 03:38:00|185126.5|184996.5|185114.9|184984.9|185128.4|184998.4|185114.9|184984.9|11
1737603500000|2025-01-23 03:38:20|185115|184985|185111.1|184981.1|185120.5|184990.5|185111.1|184981.1|6
1737603510000|2025-01-23 03:38:30|185119.5|184989.5|185115.3|184985.3|185121.8|184991.8|185115.3|184985.3|4
1737603520000|2025-01-23 03:38:40|185118.3|184988.3|185125.8|184995.8|185132.6|185002.6|185118.3|184988.3|12
1737603530000|2025-01-23 03:38:50|185124.3|184994.3|185124.3|184994.3|185124.3|184994.3|185124.3|184994.3|1
1737603540000|2025-01-23 03:39:00|185124.5|184994.5|185118.7|184988.7|185124.5|184994.5|185118.7|184988.7|5
1737603550000|2025-01-23 03:39:10|185117.4|184987.4|185120.6|184990.6|185121.4|184991.4|185117.4|184987.4|9
1737603560000|2025-01-23 03:39:20|185119.7|184989.7|185119.6|184989.6|185123.3|184993.3|185119.6|184989.6|5
1737603570000|2025-01-23 03:39:30|185127.3|184997.3|185128.8|184998.8|185129.4|184999.4|185127.3|184997.3|4
1737603580000|2025-01-23 03:39:40|185128.1|184998.1|185128.8|184998.8|185128.9|184998.9|185128.1|184998.1|4
1737603590000|2025-01-23 03:39:50|185128.7|184998.7|185128.7|184998.7|185128.7|184998.7|185128.7|184998.7|1
1737603600000|2025-01-23 03:40:00|185128.6|184998.6|185122.9|184992.9|185129.6|184999.6|185120.8|184990.8|6
1737603620000|2025-01-23 03:40:20|185122.6|184992.6|185122.9|184992.9|185122.9|184992.9|185122.6|184992.6|2
1737603630000|2025-01-23 03:40:30|185122.7|184992.7|185120|184990|185122.8|184992.8|185120|184990|4
1737603640000|2025-01-23 03:40:40|185120.2|184990.2|185120|184990|185120.2|184990.2|185120|184990|3
1737603650000|2025-01-23 03:40:50|185119.9|184989.9|185120|184990|185120.2|184990.2|185119.9|184989.9|4
1737603660000|2025-01-23 03:41:00|185120.1|184990.1|185116.7|184986.7|185131.3|185001.3|185116.7|184986.7|7
1737603670000|2025-01-23 03:41:10|185116.9|184986.9|185121.6|184991.6|185126.5|184996.5|185116.9|184986.9|6
1737603680000|2025-01-23 03:41:20|185121.5|184991.5|185127.8|184997.8|185131.3|185001.3|185120.9|184990.9|16
1737603690000|2025-01-23 03:41:30|185127.9|184997.9|185125.4|184995.4|185127.9|184997.9|185123.2|184993.2|4
1737603700000|2025-01-23 03:41:40|185130.2|185000.2|185128.1|184998.1|185130.2|185000.2|185128|184998|5
1737603710000|2025-01-23 03:41:50|185119.4|184989.4|185116.2|184986.2|185128.1|184998.1|185114.2|184984.2|7
1737603720000|2025-01-23 03:42:00|185116.4|184986.4|185120.7|184990.7|185132.4|185002.4|185116.4|184986.4|7
1737603730000|2025-01-23 03:42:10|185129.4|184999.4|185120.7|184990.7|185131.1|185001.1|185114.8|184984.8|8
1737603740000|2025-01-23 03:42:20|185130.9|185000.9|185128.9|184998.9|185132.5|185002.5|185127.1|184997.1|15
1737603750000|2025-01-23 03:42:30|185129|184999|185149|185019|185149|185019|185128.9|184998.9|12
1737603760000|2025-01-23 03:42:40|185147.6|185017.6|185126.4|184996.4|185147.6|185017.6|185126.3|184996.3|11
1737603770000|2025-01-23 03:42:50|185126.3|184996.3|185128.3|184998.3|185128.3|184998.3|185125.9|184995.9|6
1737603780000|2025-01-23 03:43:00|185128|184998|185136.5|185006.5|185136.5|185006.5|185127.7|184997.7|3
1737603790000|2025-01-23 03:43:10|185136.7|185006.7|185137|185007|185137|185007|185136.7|185006.7|2
1737603800000|2025-01-23 03:43:20|185140.6|185010.6|185142.2|185012.2|185142.2|185012.2|185140.6|185010.6|3
1737603810000|2025-01-23 03:43:30|185141.9|185011.9|185140.6|185010.6|185142.7|185012.7|185140.6|185010.6|4
1737603820000|2025-01-23 03:43:40|185140.5|185010.5|185140.5|185010.5|185140.5|185010.5|185140.5|185010.5|1
1737603830000|2025-01-23 03:43:50|185140.4|185010.4|185139.4|185009.4|185140.4|185010.4|185139.4|185009.4|4
1737603840000|2025-01-23 03:44:00|185139.5|185009.5|185135.6|185005.6|185139.5|185009.5|185135.6|185005.6|4
1737603850000|2025-01-23 03:44:10|185133.7|185003.7|185127.8|184997.8|185133.7|185003.7|185127.8|184997.8|6
1737603860000|2025-01-23 03:44:20|185127.5|184997.5|185142.7|185012.7|185142.7|185012.7|185127.4|184997.4|19
1737603870000|2025-01-23 03:44:30|185142.1|185012.1|185136.1|185006.1|185144|185014|185136.1|185006.1|8
1737603880000|2025-01-23 03:44:40|185126.2|184996.2|185124.5|184994.5|185126.7|184996.7|185123.6|184993.6|8
1737603890000|2025-01-23 03:44:50|185123.4|184993.4|185123.4|184993.4|185123.6|184993.6|185123.4|184993.4|3
1737603900000|2025-01-23 03:45:00|185123.3|184993.3|185123.3|184993.3|185123.3|184993.3|185123.2|184993.2|3
1737603920000|2025-01-23 03:45:20|185120.7|184990.7|185123|184993|185123|184993|185120.7|184990.7|2
1737603930000|2025-01-23 03:45:30|185122.8|184992.8|185123.3|184993.3|185123.3|184993.3|185120.7|184990.7|7
1737603940000|2025-01-23 03:45:40|185124.8|184994.8|185124.3|184994.3|185124.9|184994.9|185119.5|184989.5|8
1737603950000|2025-01-23 03:45:50|185123.9|184993.9|185125|184995|185132.4|185002.4|185122.1|184992.1|10
1737603960000|2025-01-23 03:46:00|185124.8|184994.8|185125|184995|185125|184995|185124.8|184994.8|2
1737603970000|2025-01-23 03:46:10|185124.9|184994.9|185124.6|184994.6|185124.9|184994.9|185124.6|184994.6|2
1737603980000|2025-01-23 03:46:20|185124.5|184994.5|185124.5|184994.5|185124.5|184994.5|185124.5|184994.5|1
1737603990000|2025-01-23 03:46:30|185121.4|184991.4|185121.2|184991.2|185121.4|184991.4|185121.1|184991.1|3
1737604000000|2025-01-23 03:46:40|185123.4|184993.4|185123.6|184993.6|185123.6|184993.6|185123.4|184993.4|2
1737604020000|2025-01-23 03:47:00|185125|184995|185125|184995|185128.2|184998.2|185125|184995|5
1737604030000|2025-01-23 03:47:10|185124.8|184994.8|185117.5|184987.5|185130|185000|185111.5|184981.5|12
1737604040000|2025-01-23 03:47:20|185118.1|184988.1|185117|184987|185118.1|184988.1|185117|184987|5
1737604050000|2025-01-23 03:47:30|185122|184992|185138.6|185008.6|185138.6|185008.6|185122|184992|5
1737604060000|2025-01-23 03:47:40|185138.4|185008.4|185137|185007|185138.4|185008.4|185136.6|185006.6|5
1737604070000|2025-01-23 03:47:50|185137.2|185007.2|185137.2|185007.2|185137.2|185007.2|185137.2|185007.2|1
1737604080000|2025-01-23 03:48:00|185138|185008|185138.6|185008.6|185138.6|185008.6|185138|185008|4
1737604090000|2025-01-23 03:48:10|185138.4|185008.4|185137.2|185007.2|185138.4|185008.4|185137.2|185007.2|3
1737604100000|2025-01-23 03:48:20|185137.3|185007.3|185137.3|185007.3|185137.3|185007.3|185137.3|185007.3|1
1737604120000|2025-01-23 03:48:40|185135.5|185005.5|185135.4|185005.4|185135.5|185005.5|185133.3|185003.3|3
1737604130000|2025-01-23 03:48:50|185135.3|185005.3|185135.9|185005.9|185135.9|185005.9|185135.2|185005.2|4
1737604140000|2025-01-23 03:49:00|185136|185006|185136|185006|185140|185010|185132.7|185002.7|6
1737604150000|2025-01-23 03:49:10|185135.4|185005.4|185124.2|184994.2|185135.4|185005.4|185122.4|184992.4|6
1737604160000|2025-01-23 03:49:20|185123.5|184993.5|185127.8|184997.8|185131.4|185001.4|185121.5|184991.5|12
1737604170000|2025-01-23 03:49:30|185125|184995|185122.8|184992.8|185125.4|184995.4|185122.8|184992.8|7
1737604180000|2025-01-23 03:49:40|185122.9|184992.9|185122.8|184992.8|185122.9|184992.9|185122.8|184992.8|2
1737604190000|2025-01-23 03:49:50|185123|184993|185123.7|184993.7|185124.1|184994.1|185122.8|184992.8|6
1737604200000|2025-01-23 03:50:00|185123.6|184993.6|185124.7|184994.7|185124.7|184994.7|185121|184991|8
1737604210000|2025-01-23 03:50:10|185132.5|185002.5|185124.3|184994.3|185132.5|185002.5|185121.8|184991.8|8
1737604220000|2025-01-23 03:50:20|185123.3|184993.3|185122.4|184992.4|185123.3|184993.3|185122.2|184992.2|3
1737604230000|2025-01-23 03:50:30|185122.5|184992.5|185120.8|184990.8|185122.5|184992.5|185119.1|184989.1|6
1737604260000|2025-01-23 03:51:00|185132.3|185002.3|185127.2|184997.2|185132.3|185002.3|185127.2|184997.2|10
1737604270000|2025-01-23 03:51:10|185122.5|184992.5|185126|184996|185126|184996|185122.5|184992.5|6
1737604280000|2025-01-23 03:51:20|185126.3|184996.3|185125.3|184995.3|185126.3|184996.3|185124.4|184994.4|4
1737604290000|2025-01-23 03:51:30|185125.9|184995.9|185124.8|184994.8|185125.9|184995.9|185124.8|184994.8|8
1737604300000|2025-01-23 03:51:40|185125|184995|185125.1|184995.1|185125.2|184995.2|185125|184995|3
1737604310000|2025-01-23 03:51:50|185125.4|184995.4|185121.2|184991.2|185126.1|184996.1|185121.2|184991.2|5
1737604320000|2025-01-23 03:52:00|185120.7|184990.7|185119.1|184989.1|185123.4|184993.4|185119.1|184989.1|7
1737604340000|2025-01-23 03:52:20|185120.4|184990.4|185130.4|185000.4|185130.4|185000.4|185120.4|184990.4|6
1737604350000|2025-01-23 03:52:30|185130.1|185000.1|185129.9|184999.9|185130.1|185000.1|185129.9|184999.9|5
1737604360000|2025-01-23 03:52:40|185129.7|184999.7|185129.7|184999.7|185129.7|184999.7|185129.7|184999.7|1
1737604370000|2025-01-23 03:52:50|185130.1|185000.1|185127.7|184997.7|185130.1|185000.1|185127.7|184997.7|4
1737604380000|2025-01-23 03:53:00|185127.9|184997.9|185119.5|184989.5|185127.9|184997.9|185119.5|184989.5|4
1737604390000|2025-01-23 03:53:10|185119.2|184989.2|185118.3|184988.3|185119.2|184989.2|185117.1|184987.1|5
1737604400000|2025-01-23 03:53:20|185118.5|184988.5|185126.5|184996.5|185129.5|184999.5|185118.5|184988.5|6
1737604410000|2025-01-23 03:53:30|185126.4|184996.4|185126.4|184996.4|185126.4|184996.4|185126.2|184996.2|3
1737604420000|2025-01-23 03:53:40|185126.7|184996.7|185126.5|184996.5|185126.7|184996.7|185126.5|184996.5|2
1737604430000|2025-01-23 03:53:50|185127.5|184997.5|185129.4|184999.4|185129.4|184999.4|185124.5|184994.5|6
1737604440000|2025-01-23 03:54:00|185128.9|184998.9|185129.2|184999.2|185129.4|184999.4|185128.9|184998.9|5
1737604450000|2025-01-23 03:54:10|185128.6|184998.6|185128.2|184998.2|185129.2|184999.2|185126.6|184996.6|5
1737604460000|2025-01-23 03:54:20|185128.9|184998.9|185129.4|184999.4|185134.9|185004.9|185128.9|184998.9|7
1737604470000|2025-01-23 03:54:30|185138.6|185008.6|185138.8|185008.8|185139.6|185009.6|185138.6|185008.6|3
1737604480000|2025-01-23 03:54:40|185138.6|185008.6|185124.7|184994.7|185138.7|185008.7|185114.8|184984.8|6
1737604490000|2025-01-23 03:54:50|185124.5|184994.5|185124.9|184994.9|185127.4|184997.4|185124.5|184994.5|4
1737604500000|2025-01-23 03:55:00|185126.1|184996.1|185123.5|184993.5|185126.9|184996.9|185120.9|184990.9|5
1737604510000|2025-01-23 03:55:10|185123.4|184993.4|185130|185000|185130|185000|185123.4|184993.4|6
1737604520000|2025-01-23 03:55:20|185130.9|185000.9|185140.2|185010.2|185140.2|185010.2|185130.9|185000.9|3
1737604530000|2025-01-23 03:55:30|185140|185010|185140|185010|185140|185010|185140|185010|1
1737604540000|2025-01-23 03:55:40|185130.9|185000.9|185132.3|185002.3|185132.3|185002.3|185130.5|185000.5|3
1737604550000|2025-01-23 03:55:50|185131.6|185001.6|185122|184992|185131.6|185001.6|185121.1|184991.1|6
1737604560000|2025-01-23 03:56:00|185122.6|184992.6|185122.6|184992.6|185122.6|184992.6|185122.1|184992.1|3
1737604570000|2025-01-23 03:56:10|185127.8|184997.8|185128.5|184998.5|185128.5|184998.5|185127.8|184997.8|2
1737604580000|2025-01-23 03:56:20|185128.6|184998.6|185125.8|184995.8|185128.6|184998.6|185125.7|184995.7|4
1737604590000|2025-01-23 03:56:30|185125.7|184995.7|185125.4|184995.4|185125.7|184995.7|185125.4|184995.4|3
1737604600000|2025-01-23 03:56:40|185126|184996|185138.1|185008.1|185140.8|185010.8|185126|184996|10
1737604610000|2025-01-23 03:56:50|185137.6|185007.6|185133|185003|185137.6|185007.6|185133|185003|4
1737604620000|2025-01-23 03:57:00|185133.4|185003.4|185133.3|185003.3|185133.4|185003.4|185133.1|185003.1|3
1737604630000|2025-01-23 03:57:10|185129.5|184999.5|185150.8|185020.8|185151.6|185021.6|185127.5|184997.5|6
1737604640000|2025-01-23 03:57:20|185151.6|185021.6|185155|185025|185155|185025|185151.6|185021.6|7
1737604650000|2025-01-23 03:57:30|185155.2|185025.2|185150.2|185020.2|185155.2|185025.2|185150|185020|7
1737604660000|2025-01-23 03:57:40|185150.6|185020.6|185150.6|185020.6|185150.9|185020.9|185150.6|185020.6|3
1737604670000|2025-01-23 03:57:50|185150.8|185020.8|185148.2|185018.2|185150.8|185020.8|185147|185017|8
1737604680000|2025-01-23 03:58:00|185147.1|185017.1|185144.4|185014.4|185148.1|185018.1|185144.4|185014.4|3
1737604690000|2025-01-23 03:58:10|185145.2|185015.2|185145.7|185015.7|185146.7|185016.7|185145.2|185015.2|5
1737604700000|2025-01-23 03:58:20|185146.3|185016.3|185146|185016|185146.3|185016.3|185145.3|185015.3|4
1737604710000|2025-01-23 03:58:30|185146.3|185016.3|185140.1|185010.1|185146.3|185016.3|185140|185010|4
1737604720000|2025-01-23 03:58:40|185140|185010|185140.1|185010.1|185140.1|185010.1|185140|185010|2
1737604740000|2025-01-23 03:59:00|185140.2|185010.2|185138.7|185008.7|185140.2|185010.2|185138.7|185008.7|6
1737604750000|2025-01-23 03:59:10|185139|185009|185139|185009|185139|185009|185139|185009|1
1737604760000|2025-01-23 03:59:20|185139.7|185009.7|185139.7|185009.7|185139.7|185009.7|185139.7|185009.7|1
1737604770000|2025-01-23 03:59:30|185138.7|185008.7|185138.5|185008.5|185138.7|185008.7|185138.5|185008.5|2
1737604780000|2025-01-23 03:59:40|185138.6|185008.6|185138.7|185008.7|185138.7|185008.7|185138.6|185008.6|2
1737604790000|2025-01-23 03:59:50|185137.7|185007.7|185137.1|185007.1|185137.7|185007.7|185137.1|185007.1|2
1737604800000|2025-01-23 04:00:00|185130.2|185000.2|185129.4|184999.4|185135.1|185005.1|185128.4|184998.4|11
1737604810000|2025-01-23 04:00:10|185130.6|185000.6|185130.1|185000.1|185130.6|185000.6|185130.1|185000.1|4
1737604830000|2025-01-23 04:00:30|185130.6|185000.6|185130.1|185000.1|185130.6|185000.6|185130.1|185000.1|2
1737604850000|2025-01-23 04:00:50|185128.9|184998.9|185128.6|184998.6|185128.9|184998.9|185128.6|184998.6|2
1737604860000|2025-01-23 04:01:00|185122.3|184992.3|185125.1|184995.1|185126.5|184996.5|185122.3|184992.3|8
1737604870000|2025-01-23 04:01:10|185123.7|184993.7|185125|184995|185125|184995|185123.7|184993.7|4
1737604880000|2025-01-23 04:01:20|185127.7|184997.7|185127.7|184997.7|185127.7|184997.7|185127.7|184997.7|1
1737604890000|2025-01-23 04:01:30|185127.8|184997.8|185134.6|185004.6|185134.6|185004.6|185125.7|184995.7|5
1737604900000|2025-01-23 04:01:40|185131.9|185001.9|185132.1|185002.1|185132.2|185002.2|185131.9|185001.9|5
1737604910000|2025-01-23 04:01:50|185130.3|185000.3|185130.2|185000.2|185130.3|185000.3|185130.2|185000.2|2
1737604920000|2025-01-23 04:02:00|185128.4|184998.4|185128.1|184998.1|185128.4|184998.4|185128.1|184998.1|3
1737604930000|2025-01-23 04:02:10|185128|184998|185128|184998|185128|184998|185128|184998|1
1737604940000|2025-01-23 04:02:20|185123.6|184993.6|185128.9|184998.9|185132.2|185002.2|185123.6|184993.6|6
1737604950000|2025-01-23 04:02:30|185128.8|184998.8|185128.9|184998.9|185128.9|184998.9|185128.1|184998.1|3
1737604960000|2025-01-23 04:02:40|185127.9|184997.9|185123.7|184993.7|185127.9|184997.9|185123.7|184993.7|4
1737604970000|2025-01-23 04:02:50|185122.9|184992.9|185123.4|184993.4|185123.6|184993.6|185122.9|184992.9|3
1737604980000|2025-01-23 04:03:00|185122.9|184992.9|185123.5|184993.5|185123.5|184993.5|185122.9|184992.9|2
1737604990000|2025-01-23 04:03:10|185123.6|184993.6|185122.9|184992.9|185123.6|184993.6|185122.9|184992.9|4
1737605000000|2025-01-23 04:03:20|185123.6|184993.6|185123.6|184993.6|185123.6|184993.6|185123.6|184993.6|1
1737605010000|2025-01-23 04:03:30|185120.9|184990.9|185127.2|184997.2|185127.2|184997.2|185114.3|184984.3|8
1737605030000|2025-01-23 04:03:50|185127.5|184997.5|185127.7|184997.7|185127.7|184997.7|185127.1|184997.1|3
1737605040000|2025-01-23 04:04:00|185128.7|184998.7|185131.6|185001.6|185132.2|185002.2|185128.7|184998.7|4
1737605050000|2025-01-23 04:04:10|185128.6|184998.6|185128.1|184998.1|185128.6|184998.6|185127.2|184997.2|5
1737605060000|2025-01-23 04:04:20|185128.6|184998.6|185132.4|185002.4|185133.6|185003.6|185128.5|184998.5|6
1737605070000|2025-01-23 04:04:30|185132.1|185002.1|185129.8|184999.8|185132.1|185002.1|185129.8|184999.8|2
1737605080000|2025-01-23 04:04:40|185129.5|184999.5|185129.5|184999.5|185129.5|184999.5|185129.5|184999.5|1
1737605090000|2025-01-23 04:04:50|185129.2|184999.2|185129.2|184999.2|185129.2|184999.2|185129.2|184999.2|1
1737605100000|2025-01-23 04:05:00|185125.7|184995.7|185125.2|184995.2|185125.7|184995.7|185125.2|184995.2|4
1737605120000|2025-01-23 04:05:20|185125.3|184995.3|185125.3|184995.3|185125.3|184995.3|185124.7|184994.7|3
1737605130000|2025-01-23 04:05:30|185125.2|184995.2|185125.4|184995.4|185125.5|184995.5|185125.2|184995.2|4
1737605140000|2025-01-23 04:05:40|185125.6|184995.6|185125.6|184995.6|185125.6|184995.6|185125.6|184995.6|1
1737605160000|2025-01-23 04:06:00|185125.3|184995.3|185125.3|184995.3|185125.3|184995.3|185125.3|184995.3|1
1737605170000|2025-01-23 04:06:10|185125.2|184995.2|185125.2|184995.2|185125.2|184995.2|185125.2|184995.2|1
1737605180000|2025-01-23 04:06:20|185125.1|184995.1|185125.2|184995.2|185125.2|184995.2|185125.1|184995.1|2
1737605200000|2025-01-23 04:06:40|185125.1|184995.1|185124.8|184994.8|185125.1|184995.1|185124.2|184994.2|4
1737605220000|2025-01-23 04:07:00|185125.1|184995.1|185129.6|184999.6|185131.6|185001.6|185125.1|184995.1|10
1737605230000|2025-01-23 04:07:10|185129.4|184999.4|185128.4|184998.4|185133.3|185003.3|185128.4|184998.4|9
1737605240000|2025-01-23 04:07:20|185128.8|184998.8|185130|185000|185130|185000|185128|184998|4
1737605250000|2025-01-23 04:07:30|185129.5|184999.5|185130|185000|185130.6|185000.6|185129.5|184999.5|4
1737605260000|2025-01-23 04:07:40|185130.8|185000.8|185132.8|185002.8|185132.8|185002.8|185130.2|185000.2|4
1737605270000|2025-01-23 04:07:50|185133.1|185003.1|185128.8|184998.8|185133.1|185003.1|185126.6|184996.6|4
1737605280000|2025-01-23 04:08:00|185128.7|184998.7|185128.7|184998.7|185128.7|184998.7|185128.7|184998.7|1
1737605290000|2025-01-23 04:08:10|185128.6|184998.6|185128.5|184998.5|185128.6|184998.6|185128.5|184998.5|2
1737605300000|2025-01-23 04:08:20|185126.7|184996.7|185127.9|184997.9|185127.9|184997.9|185126.5|184996.5|4
1737605310000|2025-01-23 04:08:30|185127.8|184997.8|185127.8|184997.8|185127.8|184997.8|185127.8|184997.8|1
1737605320000|2025-01-23 04:08:40|185127.9|184997.9|185126.1|184996.1|185127.9|184997.9|185126.1|184996.1|4
1737605330000|2025-01-23 04:08:50|185126|184996|185125.3|184995.3|185126|184996|185124|184994|4
1737605340000|2025-01-23 04:09:00|185125.4|184995.4|185125.3|184995.3|185125.4|184995.4|185125.3|184995.3|2
1737605350000|2025-01-23 04:09:10|185132.9|185002.9|185132.9|185002.9|185132.9|185002.9|185132.9|185002.9|1
1737605360000|2025-01-23 04:09:20|185132.8|185002.8|185132.9|185002.9|185133|185003|185132.8|185002.8|3
1737605370000|2025-01-23 04:09:30|185133|185003|185133|185003|185133|185003|185133|185003|1
1737605380000|2025-01-23 04:09:40|185132.8|185002.8|185126.2|184996.2|185132.8|185002.8|185125.2|184995.2|4
1737605390000|2025-01-23 04:09:50|185125.2|184995.2|185124.4|184994.4|185125.2|184995.2|185124.1|184994.1|3
1737605400000|2025-01-23 04:10:00|185123|184993|185124.5|184994.5|185124.6|184994.6|185123|184993|4
1737605410000|2025-01-23 04:10:10|185124.7|184994.7|185124|184994|185124.7|184994.7|185124|184994|5
1737605420000|2025-01-23 04:10:20|185131.7|185001.7|185131.7|185001.7|185131.7|185001.7|185131.7|185001.7|1
1737605430000|2025-01-23 04:10:30|185132.5|185002.5|185129.3|184999.3|185136.6|185006.6|185128.3|184998.3|6
1737605440000|2025-01-23 04:10:40|185129.1|184999.1|185129.3|184999.3|185130.4|185000.4|185128.3|184998.3|5
1737605450000|2025-01-23 04:10:50|185128.8|184998.8|185128.8|184998.8|185128.8|184998.8|185128.8|184998.8|1
1737605460000|2025-01-23 04:11:00|185129|184999|185143.9|185013.9|185143.9|185013.9|185128.8|184998.8|6
1737605470000|2025-01-23 04:11:10|185141.8|185011.8|185133.1|185003.1|185141.8|185011.8|185133.1|185003.1|5
1737605490000|2025-01-23 04:11:30|185125.5|184995.5|185125.5|184995.5|185125.5|184995.5|185125.5|184995.5|1
1737605510000|2025-01-23 04:11:50|185125.4|184995.4|185129.6|184999.6|185129.6|184999.6|185125.3|184995.3|6
1737605520000|2025-01-23 04:12:00|185138|185008|185124.2|184994.2|185138|185008|185123.3|184993.3|6
1737605530000|2025-01-23 04:12:10|185123.6|184993.6|185123.9|184993.9|185127.3|184997.3|185123.6|184993.6|6
1737605540000|2025-01-23 04:12:20|185122.9|184992.9|185046.2|184916.2|185122.9|184992.9|185046.2|184916.2|12
1737605550000|2025-01-23 04:12:30|185047.5|184917.5|185049.2|184919.2|185051.4|184921.4|185046.4|184916.4|13
1737605560000|2025-01-23 04:12:40|185049.1|184919.1|185051.3|184921.3|185051.3|184921.3|185049|184919|9
1737605570000|2025-01-23 04:12:50|185051.1|184921.1|185047.4|184917.4|185051.3|184921.3|185047.1|184917.1|8
1737605580000|2025-01-23 04:13:00|185047.3|184917.3|185047.7|184917.7|185047.8|184917.8|185046.8|184916.8|10
1737605590000|2025-01-23 04:13:10|185048.7|184918.7|185047.6|184917.6|185048.7|184918.7|185047.4|184917.4|7
1737605600000|2025-01-23 04:13:20|185047.4|184917.4|185047.6|184917.6|185047.6|184917.6|185047.4|184917.4|2
1737605610000|2025-01-23 04:13:30|185047.5|184917.5|185047.4|184917.4|185047.5|184917.5|185047.4|184917.4|2
1737605620000|2025-01-23 04:13:40|185048.1|184918.1|185048.1|184918.1|185048.1|184918.1|185048.1|184918.1|1
1737605630000|2025-01-23 04:13:50|185047.9|184917.9|185045.9|184915.9|185048.2|184918.2|185045.9|184915.9|3
1737605640000|2025-01-23 04:14:00|185050.1|184920.1|185065|184935|185065.2|184935.2|185050.1|184920.1|6
1737605670000|2025-01-23 04:14:30|185065.9|184935.9|185066.1|184936.1|185066.1|184936.1|185065.9|184935.9|4
1737605680000|2025-01-23 04:14:40|185066.2|184936.2|185066.4|184936.4|185066.4|184936.4|185066.1|184936.1|3
1737605690000|2025-01-23 04:14:50|185066|184936|185066.4|184936.4|185066.4|184936.4|185066|184936|2
1737605700000|2025-01-23 04:15:00|185066.9|184936.9|185067.9|184937.9|185067.9|184937.9|185066.9|184936.9|3
1737605710000|2025-01-23 04:15:10|185068.4|184938.4|185067.5|184937.5|185068.4|184938.4|185067.5|184937.5|2
1737605720000|2025-01-23 04:15:20|185064.5|184934.5|185066.3|184936.3|185066.3|184936.3|185064.5|184934.5|3
1737605730000|2025-01-23 04:15:30|185063.9|184933.9|185063.9|184933.9|185063.9|184933.9|185063.9|184933.9|1
1737605740000|2025-01-23 04:15:40|185064.2|184934.2|185065.8|184935.8|185065.8|184935.8|185064.2|184934.2|4
1737605750000|2025-01-23 04:15:50|185065.5|184935.5|185065.1|184935.1|185065.5|184935.5|185064.7|184934.7|5
1737605760000|2025-01-23 04:16:00|185066.7|184936.7|185066.9|184936.9|185067.1|184937.1|185066.7|184936.7|3
1737605770000|2025-01-23 04:16:10|185067.1|184937.1|185067|184937|185067.1|184937.1|185067|184937|2
1737605780000|2025-01-23 04:16:20|185067.8|184937.8|185066.1|184936.1|185067.8|184937.8|185066.1|184936.1|2
1737605790000|2025-01-23 04:16:30|185066.2|184936.2|185066.2|184936.2|185066.2|184936.2|185066|184936|3
1737605800000|2025-01-23 04:16:40|185066.9|184936.9|185064.6|184934.6|185066.9|184936.9|185064.6|184934.6|6
1737605810000|2025-01-23 04:16:50|185064.7|184934.7|185076|184946|185076.5|184946.5|185064.6|184934.6|7
1737605820000|2025-01-23 04:17:00|185075.5|184945.5|185077.7|184947.7|185079.6|184949.6|185075.5|184945.5|9
1737605830000|2025-01-23 04:17:10|185080.2|184950.2|185080.3|184950.3|185080.9|184950.9|185079.7|184949.7|8
1737605840000|2025-01-23 04:17:20|185081.3|184951.3|185086.3|184956.3|185086.3|184956.3|185079.7|184949.7|6
1737605850000|2025-01-23 04:17:30|185089.8|184959.8|185088.7|184958.7|185089.8|184959.8|185087.4|184957.4|3
1737605860000|2025-01-23 04:17:40|185088.6|184958.6|185086.1|184956.1|185088.6|184958.6|185080.9|184950.9|4
1737605870000|2025-01-23 04:17:50|185086.2|184956.2|185084.3|184954.3|185089.8|184959.8|185084.3|184954.3|5
1737605880000|2025-01-23 04:18:00|185084.2|184954.2|185086.6|184956.6|185086.6|184956.6|185084.2|184954.2|3
1737605890000|2025-01-23 04:18:10|185087.3|184957.3|185108.4|184978.4|185110.9|184980.9|185087.3|184957.3|15
1737605900000|2025-01-23 04:18:20|185108.9|184978.9|185108.7|184978.7|185108.9|184978.9|185107.2|184977.2|4
1737605910000|2025-01-23 04:18:30|185107.9|184977.9|185109.9|184979.9|185110.6|184980.6|185107.8|184977.8|7
1737605920000|2025-01-23 04:18:40|185110.3|184980.3|185107.7|184977.7|185111.6|184981.6|185107.7|184977.7|6
1737605930000|2025-01-23 04:18:50|185107.3|184977.3|185109.3|184979.3|185109.3|184979.3|185107.3|184977.3|3
1737605940000|2025-01-23 04:19:00|185108.4|184978.4|185110.3|184980.3|185112.3|184982.3|185108.4|184978.4|4
1737605950000|2025-01-23 04:19:10|185110.8|184980.8|185110.3|184980.3|185110.8|184980.8|185109|184979|7
1737605960000|2025-01-23 04:19:20|185110.4|184980.4|185110.3|184980.3|185110.4|184980.4|185110.3|184980.3|2
1737605970000|2025-01-23 04:19:30|185110.4|184980.4|185110.3|184980.3|185110.4|184980.4|185110|184980|3
1737605980000|2025-01-23 04:19:40|185110.2|184980.2|185110.3|184980.3|185110.3|184980.3|185110.2|184980.2|2
1737605990000|2025-01-23 04:19:50|185110.5|184980.5|185111|184981|185112.7|184982.7|185110.5|184980.5|4
1737606000000|2025-01-23 04:20:00|185114.7|184984.7|185092.2|185002.2|185114.7|185002.2|185092.2|184982.1|3
1737606010000|2025-01-23 04:20:10|185091.4|185001.4|185091.4|185001.4|185091.4|185001.4|185091.4|185001.4|1
1737606020000|2025-01-23 04:20:20|185091.5|185001.5|185091.5|185001.5|185091.5|185001.5|185091.5|185001.5|1
1737606030000|2025-01-23 04:20:30|185092|185002|185107.8|184977.8|185114.7|185002|185092|184977|9
1737606040000|2025-01-23 04:20:40|185107.5|184977.5|185102.6|184972.6|185107.8|184977.8|185102.6|184972.6|7
1737606050000|2025-01-23 04:20:50|185100.3|184970.3|185102.4|184972.4|185102.4|184972.4|185100.3|184970.3|4
1737606060000|2025-01-23 04:21:00|185101.3|184971.3|185101.3|184971.3|185101.3|184971.3|185101.3|184971.3|1
1737606070000|2025-01-23 04:21:10|185101.4|184971.4|185101.3|184971.3|185101.4|184971.4|185101.3|184971.3|4
1737606080000|2025-01-23 04:21:20|185101.5|184971.5|185103.1|184973.1|185103.1|184973.1|185101.5|184971.5|4
1737606090000|2025-01-23 04:21:30|185102|184972|185102|184972|185102|184972|185102|184972|1
1737606110000|2025-01-23 04:21:50|185101.1|184971.1|185100.8|184970.8|185102.8|184972.8|185100.8|184970.8|4
1737606120000|2025-01-23 04:22:00|185101.8|184971.8|185100.8|184970.8|185101.8|184971.8|185100.8|184970.8|2
1737606130000|2025-01-23 04:22:10|185111.7|184981.7|185112.8|184982.8|185112.8|184982.8|185111.7|184981.7|2
1737606140000|2025-01-23 04:22:20|185112.6|184982.6|185107.2|184977.2|185112.7|184982.7|185107.2|184977.2|4
1737606150000|2025-01-23 04:22:30|185106.9|184976.9|185106.6|184976.6|185106.9|184976.9|185106.6|184976.6|3
1737606160000|2025-01-23 04:22:40|185106.5|184976.5|185106.6|184976.6|185106.6|184976.6|185106.5|184976.5|2
1737606170000|2025-01-23 04:22:50|185105.6|184975.6|185105.6|184975.6|185105.6|184975.6|185105.6|184975.6|1
1737606180000|2025-01-23 04:23:00|185084|184994|185084.3|184994.3|185084.3|184994.3|185084|184994|2
1737606190000|2025-01-23 04:23:10|185084.2|184994.2|185106.8|184976.8|185106.8|184996.5|185084.2|184976.8|4
1737606210000|2025-01-23 04:23:30|185106.9|184976.9|185106.8|184976.8|185106.9|184976.9|185106.8|184976.8|2
1737606220000|2025-01-23 04:23:40|185106.5|184976.5|185106.5|184976.5|185106.5|184976.5|185106.5|184976.5|1
1737606230000|2025-01-23 04:23:50|185104.7|184974.7|185088.6|184958.6|185104.7|184974.7|185087.9|184957.9|7
1737606240000|2025-01-23 04:24:00|185043.6|184913.6|185051.6|184921.6|185051.8|184921.8|185024.8|184894.8|13
1737606250000|2025-01-23 04:24:10|185051.8|184921.8|185055.5|184925.5|185059.3|184929.3|185051.8|184921.8|8
1737606260000|2025-01-23 04:24:20|185053.1|184923.1|185039.6|184909.6|185053.1|184923.1|185039.6|184909.6|5
1737606270000|2025-01-23 04:24:30|185037.2|184907.2|185037.2|184907.2|185037.2|184907.2|185037.1|184907.1|5
1737606280000|2025-01-23 04:24:40|185034.4|184904.4|185037.2|184907.2|185038.2|184908.2|185028.8|184898.8|10
1737606290000|2025-01-23 04:24:50|185037.9|184907.9|185045.2|184915.2|185045.2|184915.2|185033.2|184903.2|5
1737606300000|2025-01-23 04:25:00|185044.3|184914.3|185043.8|184913.8|185047.8|184917.8|185038.3|184908.3|5
1737606320000|2025-01-23 04:25:20|185043.7|184913.7|185040.9|184910.9|185046.5|184916.5|185040.9|184910.9|4
1737606330000|2025-01-23 04:25:30|185041|184911|185041|184911|185041|184911|185041|184911|1
1737606340000|2025-01-23 04:25:40|185041.1|184911.1|185041.1|184911.1|185041.1|184911.1|185041.1|184911.1|1
1737606360000|2025-01-23 04:26:00|185043|184913|185048.7|184918.7|185052.5|184922.5|185043|184913|8
1737606370000|2025-01-23 04:26:10|185048.6|184918.6|185048.6|184918.6|185048.6|184918.6|185048.6|184918.6|1
1737606380000|2025-01-23 04:26:20|185048.8|184918.8|185044.8|184914.8|185048.8|184918.8|185044.8|184914.8|3
1737606390000|2025-01-23 04:26:30|185043.5|184913.5|185045.8|184915.8|185046|184916|185043.5|184913.5|3
1737606410000|2025-01-23 04:26:50|185048.8|184918.8|185052.4|184922.4|185052.4|184922.4|185048.8|184918.8|5
1737606420000|2025-01-23 04:27:00|185051|184921|185050.8|184920.8|185051.3|184921.3|185050.6|184920.6|6
1737606430000|2025-01-23 04:27:10|185050.5|184920.5|185050.7|184920.7|185050.7|184920.7|185050.5|184920.5|2
1737606440000|2025-01-23 04:27:20|185050.6|184920.6|185050.6|184920.6|185050.6|184920.6|185050.6|184920.6|1
1737606450000|2025-01-23 04:27:30|185049.1|184919.1|185046.6|184916.6|185049.2|184919.2|185046.6|184916.6|5
1737606470000|2025-01-23 04:27:50|185047.5|184917.5|185046.7|184916.7|185047.5|184917.5|185045.5|184915.5|4
1737606490000|2025-01-23 04:28:10|185047|184917|185045.4|184915.4|185047|184917|185045.4|184915.4|2
1737606500000|2025-01-23 04:28:20|185044.4|184914.4|185044.4|184914.4|185044.4|184914.4|185044.4|184914.4|1
1737606510000|2025-01-23 04:28:30|185022.6|184932.6|185022.6|184932.6|185022.6|184932.6|185022.6|184932.6|1
1737606520000|2025-01-23 04:28:40|185024.1|184934.1|185024|184934|185024.1|184934.1|185024|184934|2
1737606530000|2025-01-23 04:28:50|185023.8|184933.8|185044|184914|185044|184933.8|185023.8|184914|2
1737606540000|2025-01-23 04:29:00|185044.8|184914.8|185048.3|184918.3|185049|184919|185044.8|184914.8|6
1737606550000|2025-01-23 04:29:10|185048.2|184918.2|185032.6|184902.6|185048.3|184918.3|185032.6|184902.6|6
1737606560000|2025-01-23 04:29:20|185033.8|184903.8|185043.4|184913.4|185043.5|184913.5|185031|184901|7
1737606570000|2025-01-23 04:29:30|185043.6|184913.6|185043.4|184913.4|185043.6|184913.6|185043.1|184913.1|6
1737606580000|2025-01-23 04:29:40|185043.6|184913.6|185040.3|184910.3|185043.6|184913.6|185039.1|184909.1|5
1737606590000|2025-01-23 04:29:50|185040.5|184910.5|185039|184909|185040.5|184910.5|185039|184909|3
1737606600000|2025-01-23 04:30:00|185038.1|184908.1|185038.3|184908.3|185038.4|184908.4|185038.1|184908.1|4
1737606610000|2025-01-23 04:30:10|185034.8|184904.8|185029.7|184899.7|185034.8|184904.8|185027.8|184897.8|5
1737606620000|2025-01-23 04:30:20|185027.6|184897.6|185026.3|184896.3|185027.6|184897.6|185026.3|184896.3|4
1737606630000|2025-01-23 04:30:30|185026|184896|185031.2|184901.2|185032.2|184902.2|185026|184896|6
1737606640000|2025-01-23 04:30:40|185033|184903|185033.3|184903.3|185033.3|184903.3|185033|184903|2
1737606660000|2025-01-23 04:31:00|185033.8|184903.8|185033.7|184903.7|185033.8|184903.8|185033.7|184903.7|2
1737606670000|2025-01-23 04:31:10|185034.1|184904.1|185033.3|184903.3|185034.1|184904.1|185033.3|184903.3|3
1737606680000|2025-01-23 04:31:20|185033.5|184903.5|185033.3|184903.3|185033.5|184903.5|185033.3|184903.3|2
1737606690000|2025-01-23 04:31:30|185033.4|184903.4|185021.5|184891.5|185033.4|184903.4|185020.7|184890.7|4
1737606700000|2025-01-23 04:31:40|185021.7|184891.7|185021.5|184891.5|185021.7|184891.7|185021.5|184891.5|4
1737606710000|2025-01-23 04:31:50|185021.7|184891.7|185021.6|184891.6|185021.8|184891.8|185021.6|184891.6|3
1737606720000|2025-01-23 04:32:00|185003|184913|185003|184913|185003|184913|185003|184913|1
1737606730000|2025-01-23 04:32:10|185002.4|184912.4|185002.4|184912.4|185002.4|184912.4|185002.4|184912.4|1
1737606740000|2025-01-23 04:32:20|185023.5|184893.5|185023.5|184893.5|185023.5|184893.5|185023.5|184893.5|1
1737606750000|2025-01-23 04:32:30|185023.6|184893.6|185023.5|184893.5|185023.6|184893.6|185023.5|184893.5|2
1737606770000|2025-01-23 04:32:50|185024.2|184894.2|185037.9|184907.9|185037.9|184907.9|185024.2|184894.2|7
1737606780000|2025-01-23 04:33:00|185040|184910|185035.7|184905.7|185041.5|184911.5|185035.7|184905.7|4
1737606790000|2025-01-23 04:33:10|185035.5|184905.5|185035.1|184905.1|185035.5|184905.5|185035.1|184905.1|3
1737606800000|2025-01-23 04:33:20|185033.3|184903.3|185033.3|184903.3|185033.3|184903.3|185033.3|184903.3|1
1737606810000|2025-01-23 04:33:30|185038.9|184908.9|185053.8|184923.8|185057.4|184927.4|185038.3|184908.3|23
1737606820000|2025-01-23 04:33:40|185052|184922|185052.6|184922.6|185053.5|184923.5|185051.8|184921.8|6
1737606830000|2025-01-23 04:33:50|185054.3|184924.3|185055|184925|185062.7|184932.7|185052.5|184922.5|14
1737606840000|2025-01-23 04:34:00|185049|184919|185052.2|184922.2|185062.9|184932.9|185049|184919|12
1737606850000|2025-01-23 04:34:10|185054.8|184924.8|185067.6|184937.6|185067.6|184937.6|185054.8|184924.8|4
1737606860000|2025-01-23 04:34:20|185068.1|184938.1|185106.1|184976.1|185106.1|184976.1|185067.9|184937.9|9
1737606870000|2025-01-23 04:34:30|185105.3|184975.3|185099|184969|185114.2|184984.2|185098.4|184968.4|17
1737606880000|2025-01-23 04:34:40|185100.6|184970.6|185101.9|184971.9|185101.9|184971.9|185100.6|184970.6|3
1737606890000|2025-01-23 04:34:50|185101.7|184971.7|185098.8|184968.8|185101.9|184971.9|185098.8|184968.8|4
1737606900000|2025-01-23 04:35:00|185099.4|184969.4|185099.2|184969.2|185099.4|184969.4|185099.2|184969.2|2
1737606910000|2025-01-23 04:35:10|185099.3|184969.3|185099.2|184969.2|185099.3|184969.3|185099.2|184969.2|2
1737606920000|2025-01-23 04:35:20|185099.6|184969.6|185100.2|184970.2|185104.9|184974.9|185097.1|184967.1|9
1737606930000|2025-01-23 04:35:30|185098.3|184968.3|185098.5|184968.5|185101|184971|185098.3|184968.3|6
1737606940000|2025-01-23 04:35:40|185098.4|184968.4|185095.3|184965.3|185098.4|184968.4|185094.4|184964.4|4
1737606950000|2025-01-23 04:35:50|185095.5|184965.5|185095.6|184965.6|185095.6|184965.6|185095.4|184965.4|3
1737606960000|2025-01-23 04:36:00|185095.4|184965.4|185095.5|184965.5|185095.6|184965.6|185095.4|184965.4|3
1737606980000|2025-01-23 04:36:20|185097.5|184967.5|185097.2|184967.2|185097.5|184967.5|185097.2|184967.2|2
1737607000000|2025-01-23 04:36:40|185097.3|184967.3|185097.2|184967.2|185097.3|184967.3|185097.2|184967.2|2
1737607010000|2025-01-23 04:36:50|185095.6|184965.6|185095.6|184965.6|185095.6|184965.6|185095.6|184965.6|1
1737607020000|2025-01-23 04:37:00|185095.5|184965.5|185099.1|184969.1|185099.1|184969.1|185095.4|184965.4|5
1737607030000|2025-01-23 04:37:10|185098.3|184968.3|185099.5|184969.5|185100.5|184970.5|185095.9|184965.9|7
1737607050000|2025-01-23 04:37:30|185099.4|184969.4|185099.5|184969.5|185099.7|184969.7|185099.4|184969.4|4
1737607060000|2025-01-23 04:37:40|185100|184970|185102.2|184972.2|185102.5|184972.5|185100|184970|8
1737607080000|2025-01-23 04:38:00|185104.4|184974.4|185104.5|184974.5|185104.5|184974.5|185104.4|184974.4|2
1737607090000|2025-01-23 04:38:10|185104.2|184974.2|185104.3|184974.3|185104.3|184974.3|185104.2|184974.2|2
1737607100000|2025-01-23 04:38:20|185102.5|184972.5|185102.5|184972.5|185102.5|184972.5|185102.5|184972.5|1
1737607110000|2025-01-23 04:38:30|185102.7|184972.7|185102.7|184972.7|185102.7|184972.7|185102.7|184972.7|1
1737607120000|2025-01-23 04:38:40|185102.2|184972.2|185102.2|184972.2|185102.2|184972.2|185102.2|184972.2|1
1737607130000|2025-01-23 04:38:50|185102.3|184972.3|185102.3|184972.3|185102.3|184972.3|185102.3|184972.3|1
1737607140000|2025-01-23 04:39:00|185104.4|184974.4|185104.5|184974.5|185104.6|184974.6|185104.4|184974.4|4
1737607160000|2025-01-23 04:39:20|185104.3|184974.3|185102.7|184972.7|185104.5|184974.5|185102.7|184972.7|3
1737607170000|2025-01-23 04:39:30|185102.2|184972.2|185102.2|184972.2|185102.2|184972.2|185102.2|184972.2|1
1737607190000|2025-01-23 04:39:50|185102.4|184972.4|185102.2|184972.2|185102.4|184972.4|185102.1|184972.1|4
1737607200000|2025-01-23 04:40:00|185104.4|184974.4|185104.8|184974.8|185104.9|184974.9|185104.4|184974.4|4
1737607210000|2025-01-23 04:40:10|185105|184975|185105|184975|185105|184975|185105|184975|1
1737607220000|2025-01-23 04:40:20|185105.1|184975.1|185103.2|184973.2|185105.1|184975.1|185103.2|184973.2|2
1737607230000|2025-01-23 04:40:30|185102.3|184972.3|185102.4|184972.4|185102.4|184972.4|185102.3|184972.3|2
1737607240000|2025-01-23 04:40:40|185102|184972|185103.6|184973.6|185104|184974|185101.4|184971.4|7
1737607250000|2025-01-23 04:40:50|185104|184974|185104.4|184974.4|185104.4|184974.4|185104|184974|2
1737607270000|2025-01-23 04:41:10|185106.3|184976.3|185106.3|184976.3|185106.3|184976.3|185106.3|184976.3|1
1737607280000|2025-01-23 04:41:20|185106.4|184976.4|185104.2|184974.2|185106.5|184976.5|185104.2|184974.2|3
1737607310000|2025-01-23 04:41:50|185104.1|184974.1|185101.9|184971.9|185104.2|184974.2|185101.9|184971.9|6
1737607320000|2025-01-23 04:42:00|185101.1|184971.1|185102.2|184972.2|185102.2|184972.2|185101.1|184971.1|2
1737607330000|2025-01-23 04:42:10|185103.6|184973.6|185104.6|184974.6|185105|184975|185103.6|184973.6|6
1737607340000|2025-01-23 04:42:20|185105.2|184975.2|185104.1|184974.1|185105.2|184975.2|185104.1|184974.1|2
1737607350000|2025-01-23 04:42:30|185103.5|184973.5|185099.4|184969.4|185103.5|184973.5|185098.9|184968.9|4
1737607360000|2025-01-23 04:42:40|185098.1|184968.1|185099.3|184969.3|185099.3|184969.3|185098.1|184968.1|2
1737607370000|2025-01-23 04:42:50|185099.2|184969.2|185099.3|184969.3|185099.3|184969.3|185099.2|184969.2|2
1737607380000|2025-01-23 04:43:00|185099.2|184969.2|185099.2|184969.2|185099.2|184969.2|185099.2|184969.2|1
1737607390000|2025-01-23 04:43:10|185100.5|184970.5|185092.4|184962.4|185100.5|184970.5|185092.4|184962.4|5
1737607400000|2025-01-23 04:43:20|185093.9|184963.9|185095.5|184965.5|185095.5|184965.5|185093.9|184963.9|2
1737607410000|2025-01-23 04:43:30|185095.4|184965.4|185095.5|184965.5|185095.5|184965.5|185094.9|184964.9|4
1737607420000|2025-01-23 04:43:40|185096.9|184966.9|185097|184967|185097|184967|185096.9|184966.9|2
1737607430000|2025-01-23 04:43:50|185096.9|184966.9|185095.8|184965.8|185096.9|184966.9|185093.3|184963.3|6
1737607440000|2025-01-23 04:44:00|185092.8|184962.8|185094.7|184964.7|185094.8|184964.8|185092.8|184962.8|4
1737607450000|2025-01-23 04:44:10|185095.7|184965.7|185095.7|184965.7|185095.7|184965.7|185095.7|184965.7|1
1737607460000|2025-01-23 04:44:20|185095.6|184965.6|185094.2|184964.2|185095.7|184965.7|185093.5|184963.5|6
1737607470000|2025-01-23 04:44:30|185090.3|184960.3|185090.2|184960.2|185090.3|184960.3|185090.2|184960.2|2
1737607480000|2025-01-23 04:44:40|185090.1|184960.1|185090.2|184960.2|185090.2|184960.2|185090.1|184960.1|2
1737607490000|2025-01-23 04:44:50|185090.9|184960.9|185091.5|184961.5|185091.5|184961.5|185090.9|184960.9|2
1737607500000|2025-01-23 04:45:00|185093.5|184963.5|185091.6|184961.6|185093.5|184963.5|185091.5|184961.5|4
1737607510000|2025-01-23 04:45:10|185091.7|184961.7|185096.1|184966.1|185096.6|184966.6|185091.6|184961.6|6
1737607520000|2025-01-23 04:45:20|185096.2|184966.2|185096.5|184966.5|185096.7|184966.7|185096.2|184966.2|3
1737607530000|2025-01-23 04:45:30|185093.5|184963.5|185093.5|184963.5|185093.5|184963.5|185093.5|184963.5|1
1737607540000|2025-01-23 04:45:40|185093.6|184963.6|185093.6|184963.6|185093.6|184963.6|185093.6|184963.6|1
1737607550000|2025-01-23 04:45:50|185095.6|184965.6|185100.8|184970.8|185104.7|184974.7|185095.6|184965.6|12
1737607560000|2025-01-23 04:46:00|185100.4|184970.4|185098.2|184968.2|185100.4|184970.4|185098.1|184968.1|4
1737607580000|2025-01-23 04:46:20|185100.7|184970.7|185096.9|184966.9|185100.7|184970.7|185096.9|184966.9|2
1737607590000|2025-01-23 04:46:30|185096.8|184966.8|185096.8|184966.8|185096.9|184966.9|185096.8|184966.8|3
1737607600000|2025-01-23 04:46:40|185097.5|184967.5|185093.8|184963.8|185102.1|184972.1|185093.5|184963.5|7
1737607610000|2025-01-23 04:46:50|185091.1|184961.1|185091|184961|185091.1|184961.1|185091|184961|2
1737607620000|2025-01-23 04:47:00|185091.4|184961.4|185096|184966|185097|184967|185091.4|184961.4|5
1737607640000|2025-01-23 04:47:20|185096.2|184966.2|185096|184966|185096.2|184966.2|185096|184966|2
1737607660000|2025-01-23 04:47:40|185096.1|184966.1|185092|184962|185097.6|184967.6|185088.7|184958.7|8
1737607670000|2025-01-23 04:47:50|185092.2|184962.2|185092.8|184962.8|185092.8|184962.8|185089.2|184959.2|7
1737607680000|2025-01-23 04:48:00|185092.7|184962.7|185094.6|184964.6|185094.6|184964.6|185092.7|184962.7|3
1737607690000|2025-01-23 04:48:10|185091.9|184961.9|185090.4|184960.4|185091.9|184961.9|185090.4|184960.4|3
1737607700000|2025-01-23 04:48:20|185090.6|184960.6|185090.6|184960.6|185090.6|184960.6|185090.3|184960.3|4
1737607720000|2025-01-23 04:48:40|185090.4|184960.4|185100.2|184970.2|185100.2|184970.2|185089.8|184959.8|4
1737607730000|2025-01-23 04:48:50|185097.3|184967.3|185099.2|184969.2|185099.2|184969.2|185097.3|184967.3|2
1737607750000|2025-01-23 04:49:10|185099.3|184969.3|185073.1|184943.1|185099.9|184969.9|185073.1|184943.1|5
1737607760000|2025-01-23 04:49:20|185073.2|184943.2|185079.8|184949.8|185080.4|184950.4|185072.9|184942.9|7
1737607770000|2025-01-23 04:49:30|185079.7|184949.7|185079.7|184949.7|185079.7|184949.7|185079.7|184949.7|1
1737607790000|2025-01-23 04:49:50|185079.6|184949.6|185079|184949|185079.6|184949.6|185079|184949|2
1737607800000|2025-01-23 04:50:00|185061.8|184971.8|185061.8|184971.8|185061.8|184971.8|185061.8|184971.8|1
1737607810000|2025-01-23 04:50:10|185061.7|184971.7|185061.7|184971.7|185061.7|184971.7|185061.7|184971.7|1
1737607820000|2025-01-23 04:50:20|185063.2|184973.2|185060.6|184970.6|185063.2|184973.2|185060.6|184970.6|2
1737607830000|2025-01-23 04:50:30|185060.5|184970.5|185057.6|184967.6|185060.5|184970.5|185057.5|184967.5|4
1737607840000|2025-01-23 04:50:40|185057.5|184967.5|185058.4|184968.4|185058.4|184968.4|185057.5|184967.5|4
1737607850000|2025-01-23 04:50:50|185056.3|184966.3|185057|184967|185057|184967|185056.3|184966.3|3
1737607860000|2025-01-23 04:51:00|185059|184969|185095.2|184965.2|185098.9|184969.2|185059|184965.2|5
1737607870000|2025-01-23 04:51:10|185094.8|184964.8|185092.3|184962.3|185094.8|184964.8|185092.3|184962.3|2
1737607890000|2025-01-23 04:51:30|185091.2|184961.2|185091|184961|185091.2|184961.2|185091|184961|2
1737607900000|2025-01-23 04:51:40|185091.9|184961.9|185091.9|184961.9|185091.9|184961.9|185091.9|184961.9|1
1737607910000|2025-01-23 04:51:50|185092.1|184962.1|185092|184962|185092.1|184962.1|185092|184962|2
1737607920000|2025-01-23 04:52:00|185094.4|184964.4|185094.4|184964.4|185094.4|184964.4|185094|184964|3
1737607930000|2025-01-23 04:52:10|185094.3|184964.3|185094.3|184964.3|185094.3|184964.3|185094.3|184964.3|1
1737607940000|2025-01-23 04:52:20|185112.5|184982.5|185092.3|184962.3|185112.5|184982.5|185076.5|184946.5|5
1737607950000|2025-01-23 04:52:30|185082|184952|185090.6|184960.6|185091.1|184961.1|185082|184952|5
1737607960000|2025-01-23 04:52:40|185090.3|184960.3|185090.3|184960.3|185090.3|184960.3|185090.3|184960.3|1
1737607970000|2025-01-23 04:52:50|185089.9|184959.9|185090.4|184960.4|185090.4|184960.4|185089.9|184959.9|2
1737607980000|2025-01-23 04:53:00|185089.8|184959.8|185090|184960|185090|184960|185089.8|184959.8|2
1737607990000|2025-01-23 04:53:10|185090.9|184960.9|185089.4|184959.4|185090.9|184960.9|185089.4|184959.4|4
1737608000000|2025-01-23 04:53:20|185089.3|184959.3|185093.1|184963.1|185093.1|184963.1|185089.3|184959.3|2
1737608010000|2025-01-23 04:53:30|185093.4|184963.4|185093.4|184963.4|185093.4|184963.4|185093.4|184963.4|1
1737608040000|2025-01-23 04:54:00|185072.4|184982.4|185072.4|184982.4|185072.4|184982.4|185072.4|184982.4|1
1737608050000|2025-01-23 04:54:10|185072.1|184982.1|185070.7|184980.7|185074.3|184984.3|185070.7|184980.7|6
1737608060000|2025-01-23 04:54:20|185093.2|184963.2|185086.4|184956.4|185093.2|184963.2|185086.4|184956.4|3
1737608080000|2025-01-23 04:54:40|185086.5|184956.5|185091.1|184961.1|185091.1|184961.1|185083.1|184953.1|5
1737608090000|2025-01-23 04:54:50|185090.4|184960.4|185086.8|184956.8|185090.4|184960.4|185084.1|184954.1|3
1737608100000|2025-01-23 04:55:00|185090.9|184960.9|185089.1|184959.1|185090.9|184960.9|185089.1|184959.1|2
1737608110000|2025-01-23 04:55:10|185089.9|184959.9|185096.1|184966.1|185096.1|184966.1|185089.9|184959.9|3
1737608120000|2025-01-23 04:55:20|185097.6|184967.6|185095.7|184965.7|185097.6|184967.6|185095.7|184965.7|2
1737608130000|2025-01-23 04:55:30|185095.8|184965.8|185095.9|184965.9|185095.9|184965.9|185095.8|184965.8|2
1737608140000|2025-01-23 04:55:40|185095.5|184965.5|185096.4|184966.4|185096.4|184966.4|185095.5|184965.5|4
1737608150000|2025-01-23 04:55:50|185096.2|184966.2|185097.9|184967.9|185097.9|184967.9|185096.2|184966.2|3
1737608160000|2025-01-23 04:56:00|185099.1|184969.1|185099.2|184969.2|185099.2|184969.2|185099.1|184969.1|2
1737608170000|2025-01-23 04:56:10|185099|184969|185099|184969|185099|184969|185099|184969|1
1737608180000|2025-01-23 04:56:20|185077.4|184987.4|185098|184968|185102.1|184987.7|185077.4|184968|7
1737608200000|2025-01-23 04:56:40|185099.1|184969.1|185099.1|184969.1|185099.1|184969.1|185099.1|184969.1|1
1737608230000|2025-01-23 04:57:10|185099.3|184969.3|185097.5|184967.5|185099.3|184969.3|185097.5|184967.5|2
1737608240000|2025-01-23 04:57:20|185096.1|184966.1|185108|184978|185108|184978|185096.1|184966.1|5
1737608250000|2025-01-23 04:57:30|185108.4|184978.4|185108|184978|185108.5|184978.5|185107.5|184977.5|5
1737608260000|2025-01-23 04:57:40|185107.8|184977.8|185108.2|184978.2|185108.3|184978.3|185107.8|184977.8|4
1737608270000|2025-01-23 04:57:50|185105.5|184975.5|185104.8|184974.8|185105.9|184975.9|185102.5|184972.5|10
1737608280000|2025-01-23 04:58:00|185104.7|184974.7|185105.2|184975.2|185105.5|184975.5|185104.7|184974.7|4
1737608290000|2025-01-23 04:58:10|185104.9|184974.9|185100.4|184970.4|185104.9|184974.9|185100.4|184970.4|5
1737608300000|2025-01-23 04:58:20|185100.9|184970.9|185098.8|184968.8|185100.9|184970.9|185098.8|184968.8|3
1737608310000|2025-01-23 04:58:30|185098.7|184968.7|185100.6|184970.6|185102.2|184972.2|185098.4|184968.4|10
1737608320000|2025-01-23 04:58:40|185101.6|184971.6|185105.7|184975.7|185105.7|184975.7|185101.6|184971.6|4
1737608330000|2025-01-23 04:58:50|185105.9|184975.9|185105|184975|185107.3|184977.3|185104.7|184974.7|10
1737608340000|2025-01-23 04:59:00|185102.2|184972.2|185095.7|184965.7|185102.2|184972.2|185095.7|184965.7|8
1737608360000|2025-01-23 04:59:20|185096.4|184966.4|185096.4|184966.4|185096.4|184966.4|185096.4|184966.4|1
1737608370000|2025-01-23 04:59:30|185096.7|184966.7|185094.5|184964.5|185096.7|184966.7|185094.5|184964.5|4
1737608380000|2025-01-23 04:59:40|185094.6|184964.6|185094.5|184964.5|185094.6|184964.6|185094.5|184964.5|2
1737608390000|2025-01-23 04:59:50|185073.6|184983.6|185077.7|184987.7|185077.7|184987.7|185073.5|184983.5|3
1737608400000|2025-01-23 05:00:00|185074.1|184984.1|185100.5|184970.5|185100.7|184984.1|185074.1|184964|5
1737608410000|2025-01-23 05:00:10|185099.5|184969.5|185092.6|184962.6|185102.1|184972.1|185092.6|184962.6|9
1737608420000|2025-01-23 05:00:20|185092.7|184962.7|185094.8|184964.8|185094.8|184964.8|185091.3|184961.3|5
1737608430000|2025-01-23 05:00:30|185094.9|184964.9|185094.9|184964.9|185094.9|184964.9|185094.9|184964.9|1
1737608440000|2025-01-23 05:00:40|185094.8|184964.8|185057.4|184927.4|185094.8|184964.8|185049.9|184919.9|6
1737608450000|2025-01-23 05:00:50|185063.9|184933.9|185063.6|184933.6|185063.9|184933.9|185062.4|184932.4|4
1737608460000|2025-01-23 05:01:00|185063.4|184933.4|185071.6|184941.6|185072.1|184942.1|185061.4|184931.4|17
1737608470000|2025-01-23 05:01:10|185071.2|184941.2|185071.7|184941.7|185076.3|184946.3|185071.2|184941.2|12
1737608480000|2025-01-23 05:01:20|185080.2|184950.2|185067.8|184937.8|185080.2|184950.2|185067.8|184937.8|10
1737608490000|2025-01-23 05:01:30|185068.7|184938.7|185071.7|184941.7|185074.7|184944.7|185063.7|184933.7|13
1737608500000|2025-01-23 05:01:40|185069.1|184939.1|185090.1|184960.1|185091.1|184961.1|185069.1|184939.1|24
1737608510000|2025-01-23 05:01:50|185086.6|184956.6|185085.6|184955.6|185087.8|184957.8|185083.4|184953.4|18
1737608520000|2025-01-23 05:02:00|185084.4|184954.4|185087.4|184957.4|185087.6|184957.6|185080.8|184950.8|12
1737608530000|2025-01-23 05:02:10|185087.2|184957.2|185094.2|184964.2|185094.2|184964.2|185083.7|184953.7|8
1737608540000|2025-01-23 05:02:20|185095.2|184965.2|185095.3|184965.3|185095.6|184965.6|185093.3|184963.3|7
1737608550000|2025-01-23 05:02:30|185096.1|184966.1|185097.6|184967.6|185098.6|184968.6|185094.7|184964.7|7
1737608560000|2025-01-23 05:02:40|185097.7|184967.7|185097.7|184967.7|185097.9|184967.9|185097.7|184967.7|3
1737608570000|2025-01-23 05:02:50|185097.6|184967.6|185097.6|184967.6|185097.7|184967.7|185097.6|184967.6|3
1737608580000|2025-01-23 05:03:00|185095.9|184965.9|185095.9|184965.9|185095.9|184965.9|185095.9|184965.9|1
1737608590000|2025-01-23 05:03:10|185097|184967|185097|184967|185097|184967|185097|184967|1
1737608600000|2025-01-23 05:03:20|185097.2|184967.2|185095|184965|185097.2|184967.2|185093.1|184963.1|6
1737608610000|2025-01-23 05:03:30|185092.4|184962.4|185095.8|184965.8|185097.6|184967.6|185092.1|184962.1|9
1737608620000|2025-01-23 05:03:40|185098.1|184968.1|185098.4|184968.4|185100.4|184970.4|185092.3|184962.3|16
1737608630000|2025-01-23 05:03:50|185098.6|184968.6|185091.6|184961.6|185098.6|184968.6|185091.6|184961.6|11
1737608640000|2025-01-23 05:04:00|185092.9|184962.9|185091.6|184961.6|185092.9|184962.9|185091.6|184961.6|2
1737608650000|2025-01-23 05:04:10|185089.6|184959.6|185089.5|184959.5|185089.6|184959.6|185089.5|184959.5|2
1737608660000|2025-01-23 05:04:20|185087.9|184957.9|185088.7|184958.7|185088.7|184958.7|185087.9|184957.9|2
1737608670000|2025-01-23 05:04:30|185099.6|184969.6|185100.4|184970.4|185101.5|184971.5|185099.6|184969.6|5
1737608680000|2025-01-23 05:04:40|185101.6|184971.6|185101.6|184971.6|185101.6|184971.6|185100.4|184970.4|3
1737608690000|2025-01-23 05:04:50|185104.8|184974.8|185101.2|184971.2|185104.8|184974.8|185101.1|184971.1|4
1737608700000|2025-01-23 05:05:00|185102.5|184972.5|185101.7|184971.7|185103.6|184973.6|185101.7|184971.7|5
1737608710000|2025-01-23 05:05:10|185101.9|184971.9|185101.9|184971.9|185101.9|184971.9|185101.9|184971.9|1
1737608730000|2025-01-23 05:05:30|185092|184962|185103.7|184973.7|185112|184982|185090.8|184960.8|17
1737608740000|2025-01-23 05:05:40|185102.7|184972.7|185099.7|184969.7|185102.7|184972.7|185098.4|184968.4|9
1737608750000|2025-01-23 05:05:50|185100|184970|185105.6|184975.6|185105.6|184975.6|185100|184970|9
1737608760000|2025-01-23 05:06:00|185105.7|184975.7|185103.8|184973.8|185105.7|184975.7|185103.8|184973.8|3
1737608770000|2025-01-23 05:06:10|185100.2|184970.2|185096.3|184966.3|185100.2|184970.2|185096.3|184966.3|9
1737608780000|2025-01-23 05:06:20|185096.5|184966.5|185096.5|184966.5|185096.7|184966.7|185096.5|184966.5|3
1737608790000|2025-01-23 05:06:30|185096|184966|185106.8|184976.8|185107.9|184977.9|185096|184966|6
1737608800000|2025-01-23 05:06:40|185111.8|184981.8|185109.7|184979.7|185119.4|184989.4|185107.9|184977.9|14
1737608810000|2025-01-23 05:06:50|185110.6|184980.6|185111|184981|185111|184981|185106.4|184976.4|11
1737608820000|2025-01-23 05:07:00|185109.5|184979.5|185103.7|184973.7|185114.5|184984.5|185103.7|184973.7|10
1737608830000|2025-01-23 05:07:10|185104.4|184974.4|185095.4|184965.4|185104.4|184974.4|185087.6|184957.6|11
1737608840000|2025-01-23 05:07:20|185091.5|184961.5|185098.7|184968.7|185109.2|184979.2|185091.5|184961.5|15
1737608850000|2025-01-23 05:07:30|185099.1|184969.1|185098.1|184968.1|185102.6|184972.6|185096.3|184966.3|8
1737608860000|2025-01-23 05:07:40|185098.2|184968.2|185096.3|184966.3|185098.2|184968.2|185096.3|184966.3|5
1737608870000|2025-01-23 05:07:50|185096.4|184966.4|185094|184964|185096.4|184966.4|185086.8|184956.8|8
1737608880000|2025-01-23 05:08:00|185095|184965|185091.6|184961.6|185095|184965|185087.9|184957.9|11
1737608890000|2025-01-23 05:08:10|185091.5|184961.5|185091.4|184961.4|185091.5|184961.5|185091.4|184961.4|2
1737608900000|2025-01-23 05:08:20|185092.4|184962.4|185092.5|184962.5|185092.5|184962.5|185089|184959|7
1737608910000|2025-01-23 05:08:30|185092.6|184962.6|185093.6|184963.6|185093.6|184963.6|185092.3|184962.3|5
1737608920000|2025-01-23 05:08:40|185093.8|184963.8|185093.6|184963.6|185093.8|184963.8|185093.2|184963.2|6
1737608930000|2025-01-23 05:08:50|185093.9|184963.9|185094.8|184964.8|185094.8|184964.8|185093.6|184963.6|4
1737608940000|2025-01-23 05:09:00|185087.9|184957.9|185075.2|184945.2|185087.9|184957.9|185072.9|184942.9|8
1737608950000|2025-01-23 05:09:10|185080.5|184950.5|185098.9|184968.9|185105.1|184975.1|185080.5|184950.5|12
1737608960000|2025-01-23 05:09:20|185096.4|184966.4|185094.9|184964.9|185096.7|184966.7|185092|184962|13
1737608970000|2025-01-23 05:09:30|185094.6|184964.6|185091.9|184961.9|185095|184965|185088.7|184958.7|16
1737608980000|2025-01-23 05:09:40|185088.8|184958.8|185091.3|184961.3|185093.7|184963.7|185088.8|184958.8|6
1737608990000|2025-01-23 05:09:50|185091.1|184961.1|185091.1|184961.1|185092.6|184962.6|185091.1|184961.1|4
1737609000000|2025-01-23 05:10:00|185091.4|184961.4|185088.8|184958.8|185091.4|184961.4|185088.8|184958.8|6
1737609010000|2025-01-23 05:10:10|185082.8|184952.8|185058.4|184928.4|185082.8|184952.8|185058.4|184928.4|9
1737609030000|2025-01-23 05:10:30|185058.2|184928.2|185058.4|184928.4|185058.4|184928.4|185058.2|184928.2|3
1737609040000|2025-01-23 05:10:40|185057.4|184927.4|185059.5|184929.5|185059.5|184929.5|185057.4|184927.4|3
1737609050000|2025-01-23 05:10:50|185059.8|184929.8|185064.6|184934.6|185064.6|184934.6|185059.5|184929.5|10
1737609060000|2025-01-23 05:11:00|185068.7|184938.7|185086.4|184956.4|185090|184960|185068.7|184938.7|19
1737609070000|2025-01-23 05:11:10|185087.1|184957.1|185087.1|184957.1|185087.3|184957.3|185087.1|184957.1|3
1737609080000|2025-01-23 05:11:20|185085.9|184955.9|185093.6|184963.6|185093.7|184963.7|185085.9|184955.9|6
1737609090000|2025-01-23 05:11:30|185093.8|184963.8|185085.4|184955.4|185094.1|184964.1|185084.2|184954.2|13
1737609110000|2025-01-23 05:11:50|185085.5|184955.5|185091.5|184961.5|185092.3|184962.3|185085.5|184955.5|4
1737609120000|2025-01-23 05:12:00|185090.2|184960.2|185083.2|184953.2|185090.7|184960.7|185081.5|184951.5|15
1737609130000|2025-01-23 05:12:10|185085.6|184955.6|185089.1|184959.1|185089.1|184959.1|185085.6|184955.6|7
1737609140000|2025-01-23 05:12:20|185093.4|184963.4|185109.6|184979.6|185117.4|184987.4|185093.4|184963.4|12
1737609150000|2025-01-23 05:12:30|185110.5|184980.5|185110.3|184980.3|185116.3|184986.3|185110.3|184980.3|8
1737609160000|2025-01-23 05:12:40|185110.1|184980.1|185116.2|184986.2|185121.6|184991.6|185110.1|184980.1|8
1737609170000|2025-01-23 05:12:50|185114.2|184984.2|185114.2|184984.2|185116.4|184986.4|185114.2|184984.2|6
1737609180000|2025-01-23 05:13:00|185114.4|184984.4|185114.4|184984.4|185114.4|184984.4|185114.4|184984.4|1
1737609190000|2025-01-23 05:13:10|185111.6|184981.6|185109.7|184979.7|185114.4|184984.4|185106.3|184976.3|11
1737609200000|2025-01-23 05:13:20|185110.5|184980.5|185107.4|184977.4|185110.5|184980.5|185103.1|184973.1|6
1737609210000|2025-01-23 05:13:30|185107.3|184977.3|185107.2|184977.2|185107.5|184977.5|185107.2|184977.2|3
1737609220000|2025-01-23 05:13:40|185104.3|184974.3|185102.4|184972.4|185104.3|184974.3|185094.2|184964.2|6
1737609230000|2025-01-23 05:13:50|185102.8|184972.8|185101.5|184971.5|185102.8|184972.8|185101.5|184971.5|5
1737609240000|2025-01-23 05:14:00|185098.3|184968.3|185094.2|184964.2|185098.3|184968.3|185093.3|184963.3|15
1737609250000|2025-01-23 05:14:10|185094|184964|185093.1|184963.1|185094|184964|185093.1|184963.1|3
1737609260000|2025-01-23 05:14:20|185092.7|184962.7|185085.1|184955.1|185092.7|184962.7|185085.1|184955.1|2
1737609270000|2025-01-23 05:14:30|185081.9|184951.9|185083.8|184953.8|185084.5|184954.5|185081.9|184951.9|4
1737609280000|2025-01-23 05:14:40|185084|184954|185080.5|184950.5|185084|184954|185080.5|184950.5|2
1737609290000|2025-01-23 05:14:50|185084.1|184954.1|185083.8|184953.8|185084.1|184954.1|185083.4|184953.4|3
1737609300000|2025-01-23 05:15:00|185083.3|184953.3|185083.5|184953.5|185083.5|184953.5|185083.3|184953.3|2
1737609310000|2025-01-23 05:15:10|185083.6|184953.6|185083.6|184953.6|185083.6|184953.6|185083.6|184953.6|1
1737609320000|2025-01-23 05:15:20|185082.9|184952.9|185084.9|184954.9|185085.3|184955.3|185082.9|184952.9|4
1737609340000|2025-01-23 05:15:40|185085.7|184955.7|185085.4|184955.4|185086|184956|185085.4|184955.4|3
1737609350000|2025-01-23 05:15:50|185084.9|184954.9|185076.5|184946.5|185084.9|184954.9|185076.5|184946.5|3
1737609370000|2025-01-23 05:16:10|185078.9|184948.9|185081.1|184951.1|185088.6|184958.6|185078.9|184948.9|12
1737609380000|2025-01-23 05:16:20|185081|184951|185081.5|184951.5|185081.5|184951.5|185078.5|184948.5|6
1737609400000|2025-01-23 05:16:40|185080.5|184950.5|185080.5|184950.5|185080.6|184950.6|185080.5|184950.5|3
1737609410000|2025-01-23 05:16:50|185074.9|184944.9|185045.8|184915.8|185074.9|184944.9|185039.7|184909.7|5
1737609420000|2025-01-23 05:17:00|185045.9|184915.9|185046.7|184916.7|185046.9|184916.9|185045.9|184915.9|4
1737609430000|2025-01-23 05:17:10|185046.9|184916.9|185046.9|184916.9|185046.9|184916.9|185046.9|184916.9|1
1737609440000|2025-01-23 05:17:20|185046.7|184916.7|185046.7|184916.7|185046.7|184916.7|185046.7|184916.7|1
1737609450000|2025-01-23 05:17:30|185050.3|184920.3|185041.7|184911.7|185050.3|184920.3|185041.7|184911.7|3
1737609460000|2025-01-23 05:17:40|185043.2|184913.2|185043.2|184913.2|185043.2|184913.2|185043.2|184913.2|1
1737609470000|2025-01-23 05:17:50|185049.7|184919.7|185073.1|184943.1|185077.3|184947.3|185049.7|184919.7|5
1737609480000|2025-01-23 05:18:00|185069.3|184939.3|185054.9|184924.9|185074.5|184944.5|185046.2|184916.2|12
1737609490000|2025-01-23 05:18:10|185055|184925|185051.9|184921.9|185055.2|184925.2|185051.9|184921.9|8
1737609500000|2025-01-23 05:18:20|185059.1|184929.1|185053.6|184923.6|185068.8|184938.8|185043.4|184913.4|18
1737609510000|2025-01-23 05:18:30|185053.7|184923.7|185053.3|184923.3|185053.8|184923.8|185053.3|184923.3|4
1737609520000|2025-01-23 05:18:40|185053.1|184923.1|185053.2|184923.2|185053.2|184923.2|185053.1|184923.1|2
1737609530000|2025-01-23 05:18:50|185053.3|184923.3|185053.3|184923.3|185053.3|184923.3|185053.3|184923.3|1
1737609540000|2025-01-23 05:19:00|185057.8|184927.8|185043.1|184913.1|185060.6|184930.6|185043.1|184913.1|11
1737609550000|2025-01-23 05:19:10|185043.2|184913.2|185046.5|184916.5|185046.5|184916.5|185039.8|184909.8|8
1737609560000|2025-01-23 05:19:20|185050.6|184920.6|185065.1|184935.1|185070.6|184940.6|185041.5|184911.5|10
1737609570000|2025-01-23 05:19:30|185064.8|184934.8|185071.4|184941.4|185071.4|184941.4|185060.7|184930.7|10
1737609580000|2025-01-23 05:19:40|185066.6|184936.6|185067.7|184937.7|185070.4|184940.4|185048.9|184918.9|11
1737609590000|2025-01-23 05:19:50|185067.4|184937.4|185067.2|184937.2|185067.4|184937.4|185067.2|184937.2|3
1737609600000|2025-01-23 05:20:00|185064|184934|185045.6|184915.6|185064|184934|185043.3|184913.3|11
1737609610000|2025-01-23 05:20:10|185048.9|184918.9|185054.3|184924.3|185054.3|184924.3|185048.9|184918.9|4
1737609620000|2025-01-23 05:20:20|185063.5|184933.5|185060.7|184930.7|185063.5|184933.5|185059.2|184929.2|7
1737609630000|2025-01-23 05:20:30|185060|184930|185068.6|184938.6|185072.9|184942.9|185060|184930|9
1737609650000|2025-01-23 05:20:50|185064.4|184934.4|185067.4|184937.4|185067.9|184937.9|185064.4|184934.4|3
1737609660000|2025-01-23 05:21:00|185067.5|184937.5|185067.7|184937.7|185067.7|184937.7|185067.5|184937.5|2
1737609670000|2025-01-23 05:21:10|185067.4|184937.4|185072.7|184942.7|185072.7|184942.7|185067.4|184937.4|3
1737609680000|2025-01-23 05:21:20|185074.2|184944.2|185063.1|184933.1|185074.2|184944.2|185035.4|184905.4|14
1737609690000|2025-01-23 05:21:30|185057.9|184927.9|185056.1|184926.1|185059.4|184929.4|185055.6|184925.6|6
1737609700000|2025-01-23 05:21:40|185056.2|184926.2|185056.2|184926.2|185056.2|184926.2|185056.2|184926.2|1
1737609710000|2025-01-23 05:21:50|185056.1|184926.1|185056.1|184926.1|185056.1|184926.1|185056.1|184926.1|1
1737609720000|2025-01-23 05:22:00|185061.8|184931.8|185107|184977|185115|184985|185061.8|184931.8|11
1737609730000|2025-01-23 05:22:10|185107.2|184977.2|185104.7|184974.7|185107.2|184977.2|185104.6|184974.6|9
1737609740000|2025-01-23 05:22:20|185104.9|184974.9|185104.7|184974.7|185104.9|184974.9|185104.7|184974.7|2
1737609750000|2025-01-23 05:22:30|185105.1|184975.1|185105.1|184975.1|185105.1|184975.1|185105.1|184975.1|1
1737609760000|2025-01-23 05:22:40|185107.4|184977.4|185107.4|184977.4|185107.4|184977.4|185107.4|184977.4|1
1737609770000|2025-01-23 05:22:50|185106.8|184976.8|185100.6|184970.6|185107.4|184977.4|185100.6|184970.6|6
1737609780000|2025-01-23 05:23:00|185101.4|184971.4|185101.4|184971.4|185101.4|184971.4|185101|184971|4
1737609790000|2025-01-23 05:23:10|185101.7|184971.7|185102.8|184972.8|185102.8|184972.8|185100.5|184970.5|4
1737609800000|2025-01-23 05:23:20|185106.7|184976.7|185104.1|184974.1|185106.7|184976.7|185104|184974|3
1737609810000|2025-01-23 05:23:30|185104.8|184974.8|185106.8|184976.8|185106.8|184976.8|185104.8|184974.8|2
1737609830000|2025-01-23 05:23:50|185107|184977|185107.4|184977.4|185119.4|184989.4|185107|184977|6
1737609840000|2025-01-23 05:24:00|185106.3|184976.3|185106.3|184976.3|185106.3|184976.3|185106.2|184976.2|3
1737609850000|2025-01-23 05:24:10|185106.2|184976.2|185109.8|184979.8|185109.8|184979.8|185106.2|184976.2|4
1737609860000|2025-01-23 05:24:20|185107|184977|185107|184977|185107|184977|185107|184977|1
1737609870000|2025-01-23 05:24:30|185106.3|184976.3|185109.1|184979.1|185109.1|184979.1|185105.7|184975.7|5
1737609880000|2025-01-23 05:24:40|185109|184979|185108.9|184978.9|185109.1|184979.1|185108.9|184978.9|3
1737609890000|2025-01-23 05:24:50|185109.1|184979.1|185110|184980|185110|184980|185109.1|184979.1|2
1737609900000|2025-01-23 05:25:00|185109.8|184979.8|185110.8|184980.8|185115.1|184985.1|185109.8|184979.8|8
1737609910000|2025-01-23 05:25:10|185112.5|184982.5|185122.7|184992.7|185130.4|185000.4|185111.1|184981.1|9
1737609920000|2025-01-23 05:25:20|185122.6|184992.6|185119.3|184989.3|185123.5|184993.5|185114.9|184984.9|12
1737609930000|2025-01-23 05:25:30|185122.2|184992.2|185119.5|184989.5|185125.3|184995.3|185111.6|184981.6|19
1737609940000|2025-01-23 05:25:40|185119.4|184989.4|185116.6|184986.6|185119.8|184989.8|185116.6|184986.6|8
1737609950000|2025-01-23 05:25:50|185117|184987|185119.7|184989.7|185124.6|184994.6|185106.8|184976.8|12
1737609960000|2025-01-23 05:26:00|185123.1|184993.1|185123.1|184993.1|185123.3|184993.3|185122.9|184992.9|7
1737609970000|2025-01-23 05:26:10|185119.5|184989.5|185120.3|184990.3|185122.8|184992.8|185119.5|184989.5|4
1737609980000|2025-01-23 05:26:20|185120.1|184990.1|185121.7|184991.7|185121.7|184991.7|185118.7|184988.7|3
1737609990000|2025-01-23 05:26:30|185121.6|184991.6|185114.5|184984.5|185121.6|184991.6|185112.3|184982.3|3
1737610000000|2025-01-23 05:26:40|185123|184993|185115.2|184985.2|185123|184993|185115.2|184985.2|5
1737610010000|2025-01-23 05:26:50|185115|184985|185120.3|184990.3|185121.3|184991.3|185115|184985|8
1737610020000|2025-01-23 05:27:00|185123|184993|185128|184998|185133|185003|185118.1|184988.1|14
1737610030000|2025-01-23 05:27:10|185130|185000|185133|185003|185133|185003|185116.6|184986.6|21
1737610040000|2025-01-23 05:27:20|185135.2|185005.2|185133.3|185003.3|185140.7|185010.7|185124.6|184994.6|14
1737610050000|2025-01-23 05:27:30|185133.2|185003.2|185124.4|184994.4|185133.5|185003.5|185124.4|184994.4|6
1737610060000|2025-01-23 05:27:40|185129|184999|185148.6|185018.6|185148.6|185018.6|185129|184999|4
1737610070000|2025-01-23 05:27:50|185151.4|185021.4|185143.2|185013.2|185151.4|185021.4|185143.2|185013.2|6
1737610080000|2025-01-23 05:28:00|185146.2|185016.2|185147.3|185017.3|185154.8|185024.8|185145.8|185015.8|12
1737610090000|2025-01-23 05:28:10|185147.4|185017.4|185147.4|185017.4|185147.4|185017.4|185147.4|185017.4|1
1737610100000|2025-01-23 05:28:20|185148.8|185018.8|185148.7|185018.7|185148.8|185018.8|185148.7|185018.7|4
1737610110000|2025-01-23 05:28:30|185146.9|185016.9|185148.9|185018.9|185152.9|185022.9|185141.9|185011.9|4
1737610120000|2025-01-23 05:28:40|185149.1|185019.1|185149|185019|185149.1|185019.1|185147.7|185017.7|5
1737610130000|2025-01-23 05:28:50|185146.9|185016.9|185149.2|185019.2|185149.2|185019.2|185140.4|185010.4|5
1737610140000|2025-01-23 05:29:00|185158.7|185028.7|185172.2|185042.2|185172.3|185042.3|185158.7|185028.7|5
1737610150000|2025-01-23 05:29:10|185156.8|185026.8|185162.3|185032.3|185162.5|185032.5|185156.8|185026.8|3
1737610160000|2025-01-23 05:29:20|185162.2|185032.2|185161.4|185031.4|185163.6|185033.6|185160.2|185030.2|8
1737610170000|2025-01-23 05:29:30|185177.1|185047.1|185184.8|185054.8|185190.3|185060.3|185177.1|185047.1|11
1737610180000|2025-01-23 05:29:40|185177.6|185047.6|185177.7|185047.7|185177.7|185047.7|185173.1|185043.1|4
1737610190000|2025-01-23 05:29:50|185177.6|185047.6|185177.6|185047.6|185177.6|185047.6|185177.6|185047.6|1
1737610200000|2025-01-23 05:30:00|185179.3|185049.3|185205.7|184980.3|185224.1|185067.4|185154.9|184973.4|38
1737610210000|2025-01-23 05:30:10|185266.6|184942.1|185296.5|184988.1|185333|184995.8|185243.8|184901.8|38
1737610220000|2025-01-23 05:30:20|185297.6|184988.7|185289.5|184991.5|185322.9|185012.7|185287.2|184970.1|31
1737610230000|2025-01-23 05:30:30|185288.4|184995.3|185224.2|184975.5|185292|184997.3|185217.2|184911|38
1737610240000|2025-01-23 05:30:40|185229.4|184965.6|185209.4|184982.3|185280.2|184995.7|185205.5|184923.2|40
1737610250000|2025-01-23 05:30:50|185216.9|184976.5|185218.9|184982|185264.9|184995.4|185196.4|184883.4|37
1737610260000|2025-01-23 05:31:00|185211.5|184994.2|185264.3|184976.3|185312.5|185000.1|185211.5|184946.3|35
1737610270000|2025-01-23 05:31:10|185306.6|184964.6|185308.4|184966.4|185332.8|184990.8|185293|184951|36
1737610280000|2025-01-23 05:31:20|185316.5|184974.5|185293.4|184951.4|185319.5|184977.5|185258.2|184916.2|36
1737610290000|2025-01-23 05:31:30|185302.9|184960.9|185297.1|184955.1|185309.2|184970|185283.5|184942.2|29
1737610300000|2025-01-23 05:31:40|185297|184955|185306.9|184968.1|185312.4|184974.6|185268.4|184939.2|35
1737610310000|2025-01-23 05:31:50|185307.3|184967.5|185254|184980.8|185307.3|184986.8|185210|184868|36
1737610320000|2025-01-23 05:32:00|185247.9|184973.6|185293.3|184951.3|185308.5|184977.3|185247.9|184940.3|37
1737610330000|2025-01-23 05:32:10|185293|184951|185305.7|184963.7|185309.4|184967.4|185239.9|184897.9|34
1737610340000|2025-01-23 05:32:20|185292.6|184950.6|185282.9|184940.9|185299.3|184957.3|185263.6|184921.6|36
1737610350000|2025-01-23 05:32:30|185283.9|184941.9|185292.5|184950.5|185292.9|184975|185248.9|184906.9|37
1737610360000|2025-01-23 05:32:40|185281.8|184939.8|185294.7|184952.7|185314.1|184972.1|185265|184939.8|21
1737610370000|2025-01-23 05:32:50|185292.3|184969.2|185289|184976.7|185294.3|184976.7|185286.4|184968.3|8
1737610380000|2025-01-23 05:33:00|185300.1|184961|185273.9|184971.7|185302.7|184981|185273.9|184960.7|14
1737610390000|2025-01-23 05:33:10|185272.1|184970|185243.1|185017.7|185296.1|185044.5|185174.5|184959.6|13
1737610400000|2025-01-23 05:33:20|185181.9|185051.9|185237.1|185027.6|185254.8|185051.9|185181.9|184999.4|9
1737610410000|2025-01-23 05:33:30|185199.3|185069.3|185235.2|185018.2|185265.4|185069.3|185187.7|185010.3|21
1737610420000|2025-01-23 05:33:40|185261.7|185014.1|185251|185011.4|185291.5|185031.5|185248.6|184990.5|12
1737610430000|2025-01-23 05:33:50|185264.2|185001.2|185239.1|185015.9|185294.9|185015.9|185239.1|184960.1|16
1737610440000|2025-01-23 05:34:00|185243.9|185007.9|185217.8|184966.7|185278.1|185011.6|185202.9|184908.6|35
1737610450000|2025-01-23 05:34:10|185218.1|184966.6|185311.5|184969.5|185312.5|185014.3|185218.1|184965.1|23
1737610460000|2025-01-23 05:34:20|185306.2|184973|185285.2|185017.9|185306.2|185020.8|185263.3|184963.6|19
1737610470000|2025-01-23 05:34:30|185285.8|185018.2|185275.4|185044.8|185311.3|185044.8|185275.4|185010.3|11
1737610480000|2025-01-23 05:34:40|185275.9|185044.3|185262.7|185044.3|185275.9|185045.5|185249.9|185044|6
1737610490000|2025-01-23 05:34:50|185263.2|185043.1|185250.7|185022.7|185263.2|185043.1|185246.4|185010.8|13
1737610500000|2025-01-23 05:35:00|185245.5|185024.8|185255.9|185013.2|185256.9|185026.7|185237.8|185013.2|16
1737610510000|2025-01-23 05:35:10|185253|185014.3|185255|185014.7|185262.8|185021.1|185246.6|185009.1|12
1737610520000|2025-01-23 05:35:20|185251.5|185013.1|185193.6|185063.6|185254|185063.6|185193.6|185012.8|20
1737610530000|2025-01-23 05:35:30|185195|185065|185193.6|185063.6|185195.5|185065.5|185191.4|185061.4|11
1737610540000|2025-01-23 05:35:40|185193.3|185063.3|185193.3|185063.3|185200.5|185070.5|185190.2|185060.2|10
1737610550000|2025-01-23 05:35:50|185191.4|185061.4|185189.7|185059.7|185233.5|185067.3|185189.7|185029.8|14
1737610560000|2025-01-23 05:36:00|185189.6|185059.6|185189.7|185059.7|185189.7|185059.7|185189.5|185059.5|4
1737610570000|2025-01-23 05:36:10|185189.6|185059.6|185194.7|185064.7|185195.2|185065.2|185188.2|185058.2|7
1737610580000|2025-01-23 05:36:20|185193.6|185063.6|185195.5|185065.5|185232.3|185065.9|185190.1|185025|17
1737610590000|2025-01-23 05:36:30|185189.4|185059.4|185193.6|185063.6|185197.5|185067.5|185189.4|185059.4|17
1737610600000|2025-01-23 05:36:40|185197.7|185067.7|185232.3|185030.6|185248.9|185070.3|185193.7|185023.4|20
1737610610000|2025-01-23 05:36:50|185195.4|185065.4|185192.7|185062.7|185240.2|185065.4|185192.5|185024.9|13
1737610620000|2025-01-23 05:37:00|185191.5|185061.5|185190.6|185060.6|185239.4|185069.5|185183.8|185026.7|14
1737610630000|2025-01-23 05:37:10|185190.7|185060.7|185195.2|185065.2|185243|185075.4|185190.1|185031.7|24
1737610640000|2025-01-23 05:37:20|185195.3|185065.3|185190.3|185060.3|185195.3|185065.3|185190.1|185060.1|16
1737610650000|2025-01-23 05:37:30|185202.4|185072.4|185193.9|185063.9|185202.4|185072.4|185190.2|185060.2|9
1737610660000|2025-01-23 05:37:40|185193.4|185063.4|185188.1|185058.1|185195.4|185065.4|185187.5|185057.5|12
1737610670000|2025-01-23 05:37:50|185188|185058|185188.1|185058.1|185188.1|185058.1|185188|185058|2
1737610680000|2025-01-23 05:38:00|185188|185058|185187.7|185057.7|185189.8|185059.8|185187.6|185057.6|8
1737610690000|2025-01-23 05:38:10|185188|185058|185186.7|185056.7|185188.4|185058.4|185186.7|185056.7|6
1737610700000|2025-01-23 05:38:20|185187.9|185057.9|185193.8|185063.8|185194.5|185064.5|185187.2|185057.2|14
1737610710000|2025-01-23 05:38:30|185193.6|185063.6|185189.5|185059.5|185200.9|185070.9|185187.2|185057.2|23
1737610720000|2025-01-23 05:38:40|185188.5|185058.5|185265.7|185014.9|185265.7|185061.8|185188.5|185014.9|24
1737610730000|2025-01-23 05:38:50|185266.6|185018.2|185248.5|185045.9|185279|185080.9|185210.9|185010.7|23
1737610740000|2025-01-23 05:39:00|185211|185081|185247.3|185041.1|185249|185081|185198.6|185024.4|19
1737610750000|2025-01-23 05:39:10|185256.7|185035.9|185249.9|185041.2|185258.5|185041.2|185249.9|185033|10
1737610760000|2025-01-23 05:39:20|185251.7|185028|185232.4|185031.9|185251.7|185072|185202|185023.2|11
1737610770000|2025-01-23 05:39:30|185199.2|185069.2|185198.9|185068.9|185200.5|185070.5|185197.2|185067.2|5
1737610780000|2025-01-23 05:39:40|185195.8|185065.8|185189.4|185059.4|185234.9|185068.6|185189.4|185031.9|14
1737610790000|2025-01-23 05:39:50|185189.3|185059.3|185200.4|185070.4|185205.2|185075.2|185189.2|185059.2|8
1737610800000|2025-01-23 05:40:00|185194.9|185064.9|185194.3|185064.3|185240|185081|185194.3|185022.7|25
1737610810000|2025-01-23 05:40:10|185193.3|185063.3|185204.2|185074.2|185250|185076.2|185190.6|185028.7|16
1737610820000|2025-01-23 05:40:20|185203.5|185073.5|185208|185078|185242.9|185078.1|185199.3|185031.3|11
1737610830000|2025-01-23 05:40:30|185210.1|185080.1|185201.1|185071.1|185239.2|185080.1|185192.7|185033.1|13
1737610840000|2025-01-23 05:40:40|185202.4|185072.4|185200.8|185070.8|185205.6|185075.6|185196.3|185066.3|11
1737610850000|2025-01-23 05:40:50|185199.3|185069.3|185202|185072|185204|185074|185199.3|185069.3|3
1737610860000|2025-01-23 05:41:00|185201|185071|185216.6|185086.6|185216.6|185086.6|185196|185066|13
1737610870000|2025-01-23 05:41:10|185218.1|185088.1|185205.1|185075.1|185218.1|185088.1|185202.1|185072.1|7
1737610880000|2025-01-23 05:41:20|185204.9|185074.9|185204.9|185074.9|185205.1|185075.1|185204.8|185074.8|7
1737610890000|2025-01-23 05:41:30|185204.3|185074.3|185204.9|185074.9|185248.8|185087.7|185198.5|185044.1|19
1737610900000|2025-01-23 05:41:40|185205.1|185075.1|185201.8|185071.8|185205.1|185075.1|185200.4|185070.4|5
1737610910000|2025-01-23 05:41:50|185201.9|185071.9|185204.5|185074.5|185205.1|185075.1|185201.9|185071.9|5
1737610920000|2025-01-23 05:42:00|185200.3|185070.3|185203.8|185073.8|185246.6|185080.5|185190.8|185032.5|18
1737610930000|2025-01-23 05:42:10|185201.4|185071.4|185205.4|185075.4|185245.2|185085.2|185194.3|185035|18
1737610940000|2025-01-23 05:42:20|185205.2|185075.2|185208|185078|185246.3|185085.6|185201.5|185032.5|13
1737610950000|2025-01-23 05:42:30|185238.6|185038.1|185206.3|185076.3|185251.7|185081.1|185187.1|185033|25
1737610960000|2025-01-23 05:42:40|185206.4|185076.4|185208.5|185078.5|185210.2|185080.2|185198.3|185068.3|19
1737610970000|2025-01-23 05:42:50|185209.8|185079.8|185212|185082|185212|185082|185198.2|185068.2|15
1737610980000|2025-01-23 05:43:00|185214.7|185084.7|185201.7|185071.7|185246.5|185086.6|185200.6|185040.5|16
1737610990000|2025-01-23 05:43:10|185198.6|185068.6|185206.9|185076.9|185250.5|185078.8|185198.6|185038.7|12
1737611000000|2025-01-23 05:43:20|185208|185078|185211.7|185081.7|185242.7|185081.7|185198.5|185036.5|19
1737611010000|2025-01-23 05:43:30|185208.4|185078.4|185211.3|185081.3|185211.3|185081.3|185208.4|185078.4|4
1737611020000|2025-01-23 05:43:40|185206.3|185076.3|185208.8|185078.8|185211.4|185081.4|185206.3|185076.3|6
1737611030000|2025-01-23 05:43:50|185202.8|185072.8|185217.2|185087.2|185240.7|185087.2|185199.9|185040.3|16
1737611040000|2025-01-23 05:44:00|185216.9|185086.9|185216.5|185086.5|185259.3|185087.4|185209.6|185044|14
1737611050000|2025-01-23 05:44:10|185216.3|185086.3|185254.2|185050|185254.2|185086.3|185216.3|185050|4
1737611060000|2025-01-23 05:44:20|185236.5|185047.9|185248.8|185038.4|185248.8|185080.6|185197.2|185027.8|25
1737611070000|2025-01-23 05:44:30|185250.6|185044.4|185216.1|185086.1|185258.7|185086.1|185216|185037.2|10
1737611080000|2025-01-23 05:44:40|185216|185086|185201.7|185071.7|185248.9|185086.2|185192.2|185040.4|9
1737611090000|2025-01-23 05:44:50|185201.6|185071.6|185200|185070|185212.1|185082.1|185199.3|185069.3|10
1737611100000|2025-01-23 05:45:00|185200.3|185070.3|185246.3|185043.2|185250.7|185088.1|185198.9|185038.5|12
1737611110000|2025-01-23 05:45:10|185245.1|185044.4|185203.8|185073.8|185245.1|185078.7|185194.3|185033.4|12
1737611120000|2025-01-23 05:45:20|185201.2|185071.2|185197.3|185067.3|185218.6|185088.6|185196.4|185066.4|6
1737611130000|2025-01-23 05:45:30|185197.9|185067.9|185193.6|185063.6|185204.2|185074.2|185190.8|185060.8|19
1737611140000|2025-01-23 05:45:40|185193.8|185063.8|185206.3|185076.3|185207.5|185077.5|185193.8|185063.8|11
1737611150000|2025-01-23 05:45:50|185205.3|185075.3|185208|185078|185208|185078|185186.7|185056.7|20
1737611160000|2025-01-23 05:46:00|185208.2|185078.2|185204.4|185074.4|185210.3|185080.3|185201.6|185071.6|9
1737611170000|2025-01-23 05:46:10|185213|185083|185206.3|185076.3|185213|185083|185205.8|185075.8|5
1737611180000|2025-01-23 05:46:20|185204.7|185074.7|185202.3|185072.3|185248.1|185086|185202.3|185039.7|7
1737611190000|2025-01-23 05:46:30|185201.9|185071.9|185198.9|185068.9|185206.6|185076.6|185198.9|185068.9|11
1737611200000|2025-01-23 05:46:40|185189.3|185059.3|185199.2|185069.2|185199.2|185069.2|185189.3|185059.3|7
1737611210000|2025-01-23 05:46:50|185199|185069|185201.3|185071.3|185201.3|185071.3|185198.2|185068.2|6
1737611220000|2025-01-23 05:47:00|185201.5|185071.5|185198.3|185068.3|185207.5|185077.5|185198.3|185068.3|12
1737611230000|2025-01-23 05:47:10|185198.2|185068.2|185200.5|185070.5|185200.5|185070.5|185198.2|185068.2|3
1737611240000|2025-01-23 05:47:20|185200.4|185070.4|185204.8|185074.8|185204.8|185074.8|185197.7|185067.7|7
1737611250000|2025-01-23 05:47:30|185205.6|185075.6|185209.5|185079.5|185212.3|185082.3|185196.8|185066.8|21
1737611260000|2025-01-23 05:47:40|185206.5|185076.5|185207.3|185077.3|185214.8|185084.8|185197.3|185067.3|16
1737611270000|2025-01-23 05:47:50|185206.7|185076.7|185198.7|185068.7|185208.9|185078.9|185198.7|185068.7|7
1737611280000|2025-01-23 05:48:00|185198|185068|185202|185072|185204.8|185074.8|185197.4|185067.4|10
1737611290000|2025-01-23 05:48:10|185204.5|185074.5|185206.4|185076.4|185209.4|185079.4|185197.2|185067.2|19
1737611300000|2025-01-23 05:48:20|185204.7|185074.7|185214.1|185084.1|185214.1|185084.1|185203.6|185073.6|15
1737611310000|2025-01-23 05:48:30|185210.9|185080.9|185208|185078|185217.9|185087.9|185206.2|185076.2|16
1737611320000|2025-01-23 05:48:40|185214|185084|185206.1|185076.1|185214|185084|185199.1|185069.1|16
1737611330000|2025-01-23 05:48:50|185207.8|185077.8|185209|185079|185209|185079|185196.2|185066.2|23
1737611340000|2025-01-23 05:49:00|185194.6|185064.6|185200.6|185070.6|185203.3|185073.3|185194.6|185064.6|8
1737611350000|2025-01-23 05:49:10|185202.1|185072.1|185198.9|185068.9|185203.6|185073.6|185198.9|185068.9|6
1737611360000|2025-01-23 05:49:20|185197.7|185067.7|185201.6|185071.6|185201.6|185071.6|185193.4|185063.4|9
1737611370000|2025-01-23 05:49:30|185204.7|185074.7|185203.4|185073.4|185204.7|185074.7|185195.1|185065.1|8
1737611380000|2025-01-23 05:49:40|185203.1|185073.1|185199.3|185069.3|185203.1|185073.1|185193.5|185063.5|11
1737611390000|2025-01-23 05:49:50|185202.7|185072.7|185200.4|185070.4|185202.7|185072.7|185195.9|185065.9|9
1737611400000|2025-01-23 05:50:00|185202.7|185072.7|185206.2|185076.2|185212|185082|185191.3|185061.3|12
1737611410000|2025-01-23 05:50:10|185210.2|185080.2|185213.8|185083.8|185241.7|185085.1|185205.5|185041.1|15
1737611420000|2025-01-23 05:50:20|185214|185084|185246.9|185035.4|185246.9|185084|185210.5|185035.4|4
1737611430000|2025-01-23 05:50:30|185245.9|185036.2|185201.7|185071.7|185255.2|185086.5|185201.6|185035.9|12
1737611440000|2025-01-23 05:50:40|185199.5|185069.5|185209.7|185079.7|185215.9|185085.9|185199.5|185069.5|8
1737611450000|2025-01-23 05:50:50|185209.6|185079.6|185201.3|185071.3|185212.2|185082.2|185198.6|185068.6|11
1737611460000|2025-01-23 05:51:00|185200.5|185070.5|185197.7|185067.7|185201.7|185071.7|185194.7|185064.7|6
1737611470000|2025-01-23 05:51:10|185193.8|185063.8|185194.1|185064.1|185194.1|185064.1|185193.8|185063.8|2
1737611480000|2025-01-23 05:51:20|185194|185064|185204.9|185074.9|185204.9|185074.9|185189.3|185059.3|8
1737611490000|2025-01-23 05:51:30|185195.4|185065.4|185205.3|185075.3|185248.1|185075.3|185195.4|185033|6
1737611500000|2025-01-23 05:51:40|185206.8|185076.8|185205.3|185075.3|185208.2|185078.2|185204|185074|8
1737611510000|2025-01-23 05:51:50|185204.3|185074.3|185198.9|185068.9|185209.7|185079.7|185198.9|185068.9|11
1737611520000|2025-01-23 05:52:00|185198.1|185068.1|185193.7|185063.7|185210.1|185080.1|185193.7|185063.7|16
1737611530000|2025-01-23 05:52:10|185197.1|185067.1|185193.8|185063.8|185203.4|185073.4|185193.8|185063.8|18
1737611540000|2025-01-23 05:52:20|185193.7|185063.7|185194.3|185064.3|185197.2|185067.2|185193.5|185063.5|6
1737611550000|2025-01-23 05:52:30|185194.9|185064.9|185207.9|185077.9|185213.6|185083.6|185194.9|185064.9|6
1737611560000|2025-01-23 05:52:40|185204.4|185074.4|185201.4|185071.4|185206.3|185076.3|185201.4|185071.4|13
1737611570000|2025-01-23 05:52:50|185197.3|185067.3|185199.1|185069.1|185201.3|185071.3|185195.2|185065.2|10
1737611580000|2025-01-23 05:53:00|185198.7|185068.7|185196.3|185066.3|185205.5|185075.5|185195.8|185065.8|22
1737611590000|2025-01-23 05:53:10|185199.4|185069.4|185201.8|185071.8|185205.6|185075.6|185194.7|185064.7|10
1737611600000|2025-01-23 05:53:20|185206.3|185076.3|185202|185072|185206.3|185076.3|185190.5|185060.5|25
1737611610000|2025-01-23 05:53:30|185201.8|185071.8|185200|185070|185202|185072|185196.3|185066.3|10
1737611620000|2025-01-23 05:53:40|185197.2|185067.2|185191.3|185061.3|185197.2|185067.2|185191.3|185061.3|4
1737611630000|2025-01-23 05:53:50|185191.1|185061.1|185191.3|185061.3|185191.3|185061.3|185191.1|185061.1|2
1737611640000|2025-01-23 05:54:00|185190.7|185060.7|185189.9|185059.9|185191.7|185061.7|185185.3|185055.3|6
1737611650000|2025-01-23 05:54:10|185189|185059|185181|185051|185189|185059|185181|185051|3
1737611660000|2025-01-23 05:54:20|185183.9|185053.9|185183.9|185053.9|185183.9|185053.9|185183.9|185053.9|1
1737611670000|2025-01-23 05:54:30|185181|185051|185188.5|185058.5|185188.5|185058.5|185181|185051|4
1737611680000|2025-01-23 05:54:40|185181.2|185051.2|185191.1|185061.1|185191.5|185061.5|185181.2|185051.2|7
1737611690000|2025-01-23 05:54:50|185191.2|185061.2|185191.3|185061.3|185191.3|185061.3|185191.1|185061.1|3
1737611700000|2025-01-23 05:55:00|185191.4|185061.4|185191.4|185061.4|185191.4|185061.4|185191.4|185061.4|1
1737611710000|2025-01-23 05:55:10|185190.6|185060.6|185200|185070|185209.9|185079.9|185190.1|185060.1|15
1737611720000|2025-01-23 05:55:20|185198.2|185068.2|185191.3|185061.3|185198.2|185068.2|185188.2|185058.2|6
1737611730000|2025-01-23 05:55:30|185186.9|185056.9|185199.1|185069.1|185199.2|185069.2|185186.9|185056.9|8
1737611740000|2025-01-23 05:55:40|185199.2|185069.2|185193.9|185063.9|185199.2|185069.2|185193.9|185063.9|6
1737611750000|2025-01-23 05:55:50|185194.2|185064.2|185194.8|185064.8|185202|185072|185194.2|185064.2|7
1737611760000|2025-01-23 05:56:00|185196.9|185066.9|185200.3|185070.3|185205.2|185075.2|185194.6|185064.6|8
1737611770000|2025-01-23 05:56:10|185200.4|185070.4|185204.9|185074.9|185205.1|185075.1|185200.4|185070.4|5
1737611780000|2025-01-23 05:56:20|185206.1|185076.1|185207.2|185077.2|185207.2|185077.2|185204.8|185074.8|3
1737611790000|2025-01-23 05:56:30|185209.6|185079.6|185207.8|185077.8|185210.8|185080.8|185201|185071|23
1737611800000|2025-01-23 05:56:40|185208.3|185078.3|185211|185081|185212.6|185082.6|185199.6|185069.6|19
1737611810000|2025-01-23 05:56:50|185210.4|185080.4|185209.8|185079.8|185215|185085|185209.8|185079.8|9
1737611820000|2025-01-23 05:57:00|185206.7|185076.7|185203.8|185073.8|185207.5|185077.5|185203.8|185073.8|8
1737611830000|2025-01-23 05:57:10|185203.1|185073.1|185206.6|185076.6|185209.1|185079.1|185193.9|185063.9|7
1737611840000|2025-01-23 05:57:20|185205.7|185075.7|185214.5|185084.5|185215.6|185085.6|185205.7|185075.7|17
1737611850000|2025-01-23 05:57:30|185214.2|185084.2|185209.3|185079.3|185215.5|185085.5|185209.3|185079.3|6
1737611860000|2025-01-23 05:57:40|185213.1|185083.1|185209.8|185079.8|185213.1|185083.1|185209.8|185079.8|4
1737611870000|2025-01-23 05:57:50|185210.6|185080.6|185212.3|185082.3|185213.5|185083.5|185210.6|185080.6|4
1737611880000|2025-01-23 05:58:00|185212.1|185082.1|185211.7|185081.7|185213.3|185083.3|185203.8|185073.8|6
1737611890000|2025-01-23 05:58:10|185210.1|185080.1|185220|185090|185220|185090|185208.5|185078.5|9
1737611900000|2025-01-23 05:58:20|185221|185091|185220.2|185090.2|185221|185091|185218.9|185088.9|6
1737611910000|2025-01-23 05:58:30|185220.4|185090.4|185213.5|185083.5|185220.4|185090.4|185213.3|185083.3|6
1737611920000|2025-01-23 05:58:40|185213.8|185083.8|185213.2|185083.2|185214.8|185084.8|185213.2|185083.2|3
1737611930000|2025-01-23 05:58:50|185213.9|185083.9|185213.9|185083.9|185213.9|185083.9|185213.6|185083.6|3
1737611940000|2025-01-23 05:59:00|185205.8|185075.8|185207.2|185077.2|185209.7|185079.7|185205.8|185075.8|13
1737611950000|2025-01-23 05:59:10|185207.1|185077.1|185207.5|185077.5|185207.5|185077.5|185207.1|185077.1|2
1737611960000|2025-01-23 05:59:20|185207.4|185077.4|185215.6|185085.6|185215.6|185085.6|185207.4|185077.4|3
1737611970000|2025-01-23 05:59:30|185216.8|185086.8|185215.4|185085.4|185216.8|185086.8|185215.4|185085.4|3
1737611980000|2025-01-23 05:59:40|185217.1|185087.1|185217.1|185087.1|185217.1|185087.1|185216.9|185086.9|3
1737611990000|2025-01-23 05:59:50|185217.5|185087.5|185217.5|185087.5|185217.5|185087.5|185217.5|185087.5|1
1737612000000|2025-01-23 06:00:00|185216.4|185086.4|185218.4|185088.4|185218.4|185088.4|185216.4|185086.4|3
1737612010000|2025-01-23 06:00:10|185219.2|185089.2|185223.7|185093.7|185223.7|185093.7|185219.2|185089.2|2
1737612020000|2025-01-23 06:00:20|185221.2|185091.2|185219.5|185089.5|185221.9|185091.9|185206.4|185076.4|6
1737612030000|2025-01-23 06:00:30|185218.8|185088.8|185218.8|185088.8|185218.8|185088.8|185218.8|185088.8|1
1737612040000|2025-01-23 06:00:40|185217.2|185087.2|185218.7|185088.7|185218.8|185088.8|185217.2|185087.2|3
1737612050000|2025-01-23 06:00:50|185212|185082|185198|185068|185212|185082|185193.1|185063.1|6
1737612060000|2025-01-23 06:01:00|185198.2|185068.2|185197.3|185067.3|185200.1|185070.1|185197.3|185067.3|4
1737612070000|2025-01-23 06:01:10|185197.5|185067.5|185197.7|185067.7|185197.7|185067.7|185197.5|185067.5|2
1737612080000|2025-01-23 06:01:20|185200.3|185070.3|185198.4|185068.4|185200.3|185070.3|185198.4|185068.4|4
1737612090000|2025-01-23 06:01:30|185198.5|185068.5|185198.5|185068.5|185198.5|185068.5|185198.5|185068.5|1
1737612100000|2025-01-23 06:01:40|185197.8|185067.8|185210.7|185080.7|185212.9|185082.9|185197.8|185067.8|6
1737612110000|2025-01-23 06:01:50|185210.5|185080.5|185209.8|185079.8|185210.5|185080.5|185209.8|185079.8|3
1737612120000|2025-01-23 06:02:00|185208.8|185078.8|185208.5|185078.5|185208.8|185078.8|185206.8|185076.8|7
1737612130000|2025-01-23 06:02:10|185208.3|185078.3|185211.8|185081.8|185215.5|185085.5|185202.8|185072.8|11
1737612140000|2025-01-23 06:02:20|185211.7|185081.7|185211.5|185081.5|185211.7|185081.7|185211.5|185081.5|2
1737612150000|2025-01-23 06:02:30|185211.6|185081.6|185211.6|185081.6|185211.6|185081.6|185211.6|185081.6|1
1737612160000|2025-01-23 06:02:40|185210.9|185080.9|185212|185082|185213.7|185083.7|185210.9|185080.9|7
1737612170000|2025-01-23 06:02:50|185212.3|185082.3|185220|185090|185220|185090|185211.8|185081.8|11
1737612180000|2025-01-23 06:03:00|185219.3|185089.3|185216.8|185086.8|185219.4|185089.4|185215.4|185085.4|13
1737612190000|2025-01-23 06:03:10|185216.7|185086.7|185216.6|185086.6|185216.8|185086.8|185216.1|185086.1|5
1737612200000|2025-01-23 06:03:20|185216.9|185086.9|185214.7|185084.7|185216.9|185086.9|185213.3|185083.3|5
1737612210000|2025-01-23 06:03:30|185213|185083|185209.9|185079.9|185216.9|185086.9|185208.6|185078.6|10
1737612220000|2025-01-23 06:03:40|185209.1|185079.1|185207.3|185077.3|185209.1|185079.1|185207.2|185077.2|5
1737612230000|2025-01-23 06:03:50|185207.4|185077.4|185207.2|185077.2|185207.5|185077.5|185206|185076|6
1737612240000|2025-01-23 06:04:00|185210.4|185080.4|185217.8|185087.8|185218.5|185088.5|185210.3|185080.3|8
1737612250000|2025-01-23 06:04:10|185214.1|185084.1|185221.6|185091.6|185222.7|185092.7|185214.1|185084.1|11
1737612260000|2025-01-23 06:04:20|185222.7|185092.7|185221.5|185091.5|185222.7|185092.7|185220.2|185090.2|9
1737612270000|2025-01-23 06:04:30|185222.7|185092.7|185211.4|185081.4|185222.7|185092.7|185210.6|185080.6|14
1737612280000|2025-01-23 06:04:40|185211.6|185081.6|185211|185081|185211.9|185081.9|185211|185081|4
1737612290000|2025-01-23 06:04:50|185211.9|185081.9|185211.9|185081.9|185211.9|185081.9|185211.9|185081.9|1
1737612300000|2025-01-23 06:05:00|185210.9|185080.9|185197.9|185067.9|185210.9|185080.9|185197.9|185067.9|2
1737612310000|2025-01-23 06:05:10|185198|185068|185198|185068|185198|185068|185198|185068|1
1737612320000|2025-01-23 06:05:20|185197.7|185067.7|185200.1|185070.1|185200.1|185070.1|185197.7|185067.7|3
1737612330000|2025-01-23 06:05:30|185199.8|185069.8|185159.5|185029.5|185199.8|185069.8|185158.7|185028.7|4
1737612340000|2025-01-23 06:05:40|185159.4|185029.4|185157.5|185027.5|185159.4|185029.4|185157.5|185027.5|3
1737612350000|2025-01-23 06:05:50|185157.4|185027.4|185157.8|185027.8|185157.8|185027.8|185157.4|185027.4|5
1737612360000|2025-01-23 06:06:00|185158.1|185028.1|185165.3|185035.3|185165.3|185035.3|185158.1|185028.1|8
1737612370000|2025-01-23 06:06:10|185165.1|185035.1|185165.1|185035.1|185165.5|185035.5|185164.9|185034.9|7
1737612380000|2025-01-23 06:06:20|185162.3|185032.3|185163.1|185033.1|185163.1|185033.1|185162.3|185032.3|3
1737612390000|2025-01-23 06:06:30|185162.5|185032.5|185165.2|185035.2|185165.8|185035.8|185160.6|185030.6|8
1737612400000|2025-01-23 06:06:40|185170.7|185040.7|185165.5|185035.5|185170.7|185040.7|185163.8|185033.8|9
1737612410000|2025-01-23 06:06:50|185161.4|185031.4|185164.1|185034.1|185164.4|185034.4|185161.4|185031.4|6
1737612420000|2025-01-23 06:07:00|185160.9|185030.9|185137.6|185047.6|185160.9|185049.8|185137.2|185030.5|8
1737612430000|2025-01-23 06:07:10|185138.5|185048.5|185075.2|184849.2|185145.4|185055.4|185011.6|184834.6|13
1737612440000|2025-01-23 06:07:20|185075.4|184855.2|185054.7|184853.2|185075.4|184893.8|185020.6|184851.4|13
1737612450000|2025-01-23 06:07:30|185055.4|184852.9|185070.2|184859.3|185073|184898|185024.8|184852.9|11
1737612460000|2025-01-23 06:07:40|185069.6|184859.9|185070.3|184870.3|185072.4|184905.6|185035.6|184850.9|18
1737612470000|2025-01-23 06:07:50|185035.2|184905.2|185039.6|184909.6|185072.1|184909.7|185035.2|184871.5|9
1737612480000|2025-01-23 06:08:00|185039.8|184909.8|185049.3|184919.3|185062.8|184932.8|185014.4|184884.4|25
1737612490000|2025-01-23 06:08:10|185052.1|184922.1|185056.5|184926.5|185073.8|184960.2|185039|184909|39
1737612500000|2025-01-23 06:08:20|185060.6|184930.6|185058.3|184928.3|185075.8|184945.8|185045.4|184915.4|39
1737612510000|2025-01-23 06:08:30|185062.5|184932.5|185041.7|184911.7|185075.8|184945.8|185032.9|184902.9|38
1737612520000|2025-01-23 06:08:40|185046.7|184916.7|185064|184934|185073.3|184943.3|185037.9|184907.9|40
1737612530000|2025-01-23 06:08:50|185061|184931|185068.1|184938.1|185073.8|184943.8|185039.9|184909.9|39
1737612540000|2025-01-23 06:09:00|185044.7|184914.7|185058.8|184928.8|185068.4|184938.4|185042.5|184912.5|40
1737612550000|2025-01-23 06:09:10|185054.9|184924.9|185051.1|184921.1|185072.3|184942.3|185043.3|184913.3|38
1737612560000|2025-01-23 06:09:20|185049.2|184919.2|185065.2|184935.2|185067.8|184937.8|185025.7|184895.7|38
1737612570000|2025-01-23 06:09:30|185061.4|184931.4|185064|184934|185079.3|184949.3|185027.5|184897.5|40
1737612580000|2025-01-23 06:09:40|185066.2|184936.2|185066.6|184936.6|185077.5|184947.5|185056.3|184926.3|39
1737612590000|2025-01-23 06:09:50|185065.7|184935.7|185091.7|184961.7|185091.7|184961.7|185055|184925|35
1737612600000|2025-01-23 06:10:00|185090.5|184960.5|185124.9|184994.9|185142.4|184995.9|185090.5|184941.4|28
1737612610000|2025-01-23 06:10:10|185126.1|184996.1|185118|184988|185126.8|184996.8|185116.4|184986.4|14
1737612620000|2025-01-23 06:10:20|185116.9|184986.9|185122.7|184992.7|185127.1|184997.1|185115|184985|17
1737612630000|2025-01-23 06:10:30|185122.6|184992.6|185108.6|184978.6|185122.6|184992.6|185108.6|184978.6|4
1737612640000|2025-01-23 06:10:40|185123.1|184993.1|185110.8|184980.8|185124.1|184994.1|185108.9|184978.9|19
1737612650000|2025-01-23 06:10:50|185114.5|184984.5|185119.9|184989.9|185123.3|184993.3|185107|184977|17
1737612660000|2025-01-23 06:11:00|185119.8|184989.8|185119.8|184989.8|185119.8|184989.8|185116.2|184986.2|8
1737612670000|2025-01-23 06:11:10|185120.2|184990.2|185118.2|184988.2|185125.1|184995.1|185117.8|184987.8|16
1737612680000|2025-01-23 06:11:20|185120.9|184990.9|185123.8|184993.8|185123.8|184993.8|185115.9|184985.9|10
1737612690000|2025-01-23 06:11:30|185123.4|184993.4|185122.1|184992.1|185123.4|184993.4|185117.7|184987.7|9
1737612700000|2025-01-23 06:11:40|185123.3|184993.3|185124.7|184994.7|185129.6|184999.6|185123.3|184993.3|8
1737612710000|2025-01-23 06:11:50|185121.6|184991.6|185133.4|185003.4|185136.5|185006.5|185121.6|184991.6|15
1737612720000|2025-01-23 06:12:00|185134.8|185004.8|185125|184995|185135.8|185005.8|185125|184995|7
1737612730000|2025-01-23 06:12:10|185124.9|184994.9|185140.5|185010.5|185146.5|185016.5|185123.6|184993.6|24
1737612740000|2025-01-23 06:12:20|185142.9|185012.9|185144.2|185014.2|185146|185016|185142.9|185012.9|7
1737612750000|2025-01-23 06:12:30|185145.4|185015.4|185141.2|185011.2|185151.7|185021.7|185141.2|185011.2|19
1737612760000|2025-01-23 06:12:40|185143.6|185013.6|185142.4|185012.4|185145.8|185015.8|185142.4|185012.4|12
1737612770000|2025-01-23 06:12:50|185140.6|185010.6|185139|185009|185143.2|185013.2|185124.8|184994.8|21
1737612780000|2025-01-23 06:13:00|185139.8|185009.8|185141.3|185011.3|185141.3|185011.3|185132|185002|8
1737612790000|2025-01-23 06:13:10|185141.8|185011.8|185141.8|185011.8|185142|185012|185141.8|185011.8|5
1737612800000|2025-01-23 06:13:20|185144.7|185014.7|185142.8|185012.8|185147.5|185017.5|185142.7|185012.7|15
1737612810000|2025-01-23 06:13:30|185145.1|185015.1|185143.5|185013.5|185148.9|185018.9|185140.8|185010.8|13
1737612820000|2025-01-23 06:13:40|185140.3|185010.3|185147.5|185017.5|185147.5|185017.5|185140.3|185010.3|10
1737612830000|2025-01-23 06:13:50|185143.6|185013.6|185143.7|185013.7|185143.7|185013.7|185143.5|185013.5|4
1737612840000|2025-01-23 06:14:00|185141.4|185011.4|185145.1|185015.1|185146.8|185016.8|185141.4|185011.4|12
1737612850000|2025-01-23 06:14:10|185144.7|185014.7|185142.2|185012.2|185148.8|185018.8|185142.2|185012.2|5
1737612860000|2025-01-23 06:14:20|185141.8|185011.8|185144.1|185014.1|185144.3|185014.3|185132.1|185002.1|13
1737612870000|2025-01-23 06:14:30|185144.3|185014.3|185134.8|185004.8|185144.8|185014.8|185127.4|184997.4|17
1737612880000|2025-01-23 06:14:40|185135|185005|185134|185004|185138.2|185008.2|185126.7|184996.7|17
1737612890000|2025-01-23 06:14:50|185134.8|185004.8|185142.8|185012.8|185143.7|185013.7|185123|184993|18
1737612900000|2025-01-23 06:15:00|185144.1|185014.1|185144.8|185014.8|185144.8|185014.8|185141.3|185011.3|6
1737612910000|2025-01-23 06:15:10|185144.9|185014.9|185141.8|185011.8|185151.1|185021.1|185141.5|185011.5|13
1737612920000|2025-01-23 06:15:20|185142|185012|185145.4|185015.4|185145.5|185015.5|185142|185012|4
1737612930000|2025-01-23 06:15:30|185145.2|185015.2|185148.8|185018.8|185150.8|185020.8|185145|185015|14
1737612940000|2025-01-23 06:15:40|185149|185019|185150|185020|185150|185020|185149|185019|2
1737612950000|2025-01-23 06:15:50|185150.2|185020.2|185145.1|185015.1|185150.2|185020.2|185142.9|185012.9|10
1737612960000|2025-01-23 06:16:00|185145.6|185015.6|185142.1|185012.1|185145.6|185015.6|185116.4|184986.4|27
1737612970000|2025-01-23 06:16:10|185138|185008|185133.6|185003.6|185142.1|185012.1|185130.6|185000.6|17
1737612980000|2025-01-23 06:16:20|185138.4|185008.4|185140.5|185010.5|185140.7|185010.7|185130.6|185000.6|22
1737612990000|2025-01-23 06:16:30|185138|185008|185136.5|185006.5|185141.1|185011.1|185135.5|185005.5|9
1737613000000|2025-01-23 06:16:40|185136.6|185006.6|185144.7|185014.7|185144.7|185014.7|185124.1|184994.1|17
1737613010000|2025-01-23 06:16:50|185145.7|185015.7|185142.7|185012.7|185145.8|185015.8|185138.9|185008.9|9
1737613020000|2025-01-23 06:17:00|185142.8|185012.8|185139.5|185049.5|185151.6|185050.8|185138.9|185009.9|11
1737613030000|2025-01-23 06:17:10|185139.6|185049.6|185140.6|185050.6|185140.6|185050.6|185139.6|185049.6|4
1737613040000|2025-01-23 06:17:20|185141.6|185051.6|185141.6|185051.6|185141.6|185051.6|185141.6|185051.6|1
1737613050000|2025-01-23 06:17:30|185142.2|185052.2|185135.9|185045.9|185142.4|185052.4|185122.8|185032.8|16
1737613060000|2025-01-23 06:17:40|185132.1|185042.1|185128.9|185038.9|185132.1|185042.1|185125.3|185035.3|6
1737613070000|2025-01-23 06:17:50|185125.9|185035.9|185120.9|185030.9|185125.9|185035.9|185119.9|185029.9|9
1737613080000|2025-01-23 06:18:00|185121.1|185031.1|185104|185014|185125.3|185031.1|185100.1|184992.4|12
1737613090000|2025-01-23 06:18:10|185111.3|185021.3|185101.4|185011.4|185111.5|185021.5|185101.4|185011.4|11
1737613100000|2025-01-23 06:18:20|185101.1|185011.1|185103.1|185013.1|185106.4|185016.4|185099.3|185009.3|13
1737613110000|2025-01-23 06:18:30|185100.1|185010.1|185110.9|185020.9|185115.1|185025.1|185081.7|184991.7|29
1737613120000|2025-01-23 06:18:40|185107.3|185017.3|185096.3|185006.3|185107.3|185017.3|185093.3|185003.3|7
1737613130000|2025-01-23 06:18:50|185095|185005|185148|185018|185148|185029.3|185093.1|185003.1|18
1737613140000|2025-01-23 06:19:00|185148.2|185018.2|185147|185017|185148.2|185018.2|185146.5|185016.5|11
1737613150000|2025-01-23 06:19:10|185149.7|185019.7|185149.9|185019.9|185149.9|185019.9|185143.1|185013.1|11
1737613160000|2025-01-23 06:19:20|185149.8|185019.8|185146.9|185016.9|185149.8|185019.8|185141.8|185011.8|8
1737613170000|2025-01-23 06:19:30|185145.9|185015.9|185144.5|185014.5|185148.8|185018.8|185144.5|185014.5|8
1737613180000|2025-01-23 06:19:40|185144.8|185014.8|185144.8|185014.8|185144.8|185014.8|185144.6|185014.6|4
1737613190000|2025-01-23 06:19:50|185146|185016|185151.1|185021.1|185152.8|185022.8|185146|185016|7
1737613200000|2025-01-23 06:20:00|185150.8|185020.8|185148.7|185018.7|185150.8|185020.8|185147.6|185017.6|7
1737613210000|2025-01-23 06:20:10|185149.2|185019.2|185149.4|185019.4|185163.6|185033.6|185148|185018|14
1737613220000|2025-01-23 06:20:20|185149.1|185019.1|185146.4|185016.4|185149.1|185019.1|185145.1|185015.1|6
1737613230000|2025-01-23 06:20:30|185148.6|185018.6|185146.2|185016.2|185148.6|185030|185100.3|185007.5|16
1737613240000|2025-01-23 06:20:40|185145.7|185015.7|185142.9|185012.9|185145.7|185015.7|185139.4|185009.4|14
1737613250000|2025-01-23 06:20:50|185135.3|185005.3|185141.7|185011.7|185144.9|185014.9|185131.4|185001.4|12
1737613260000|2025-01-23 06:21:00|185135.1|185005.1|185121.5|184991.5|185136.2|185006.2|185121.5|184991.5|17
1737613270000|2025-01-23 06:21:10|185121.4|184991.4|185128|184998|185136|185006|185121.4|184991.4|7
1737613280000|2025-01-23 06:21:20|185128.6|184998.6|185118.4|184988.4|185128.6|184998.6|185117.1|184987.1|11
1737613290000|2025-01-23 06:21:30|185117.9|184987.9|185115.8|185025.8|185117.9|185025.8|185089.4|184982.4|19
1737613300000|2025-01-23 06:21:40|185118.9|185028.9|185120.5|185030.5|185120.5|185030.5|185118.9|185028.9|6
1737613310000|2025-01-23 06:21:50|185121.1|185031.1|185142|185012|185142|185032.1|185121.1|185011.8|6
1737613320000|2025-01-23 06:22:00|185144.9|185014.9|185152.4|185022.4|185152.4|185022.4|185144.9|185014.9|7
1737613330000|2025-01-23 06:22:10|185151.4|185021.4|185152.5|185022.5|185152.5|185022.5|185150.1|185020.1|5
1737613340000|2025-01-23 06:22:20|185148.2|185018.2|185147.6|185017.6|185150.3|185020.3|185145.3|185015.3|11
1737613350000|2025-01-23 06:22:30|185144.9|185014.9|185153|185023|185153|185023|185137.8|185007.8|14
1737613360000|2025-01-23 06:22:40|185153.1|185023.1|185145.3|185015.3|185153.4|185023.4|185143.3|185013.3|7
1737613370000|2025-01-23 06:22:50|185145.5|185015.5|185111.2|185021.2|185145.9|185025.5|185105.6|185010|16
1737613380000|2025-01-23 06:23:00|185114.1|185024.1|185118.4|185028.4|185125.4|185035.4|185099.2|185009.2|32
1737613390000|2025-01-23 06:23:10|185118.8|185028.8|185145.9|185055.9|185148.6|185058.6|185117.1|185027.1|11
1737613400000|2025-01-23 06:23:20|185146|185056|185144.2|185054.2|185146|185056|185144.1|185054.1|6
1737613410000|2025-01-23 06:23:30|185144|185054|185144|185054|185147.8|185057.8|185143.5|185053.5|7
1737613420000|2025-01-23 06:23:40|185146.6|185056.6|185135.6|185045.6|185146.6|185056.6|185135.6|185045.6|13
1737613430000|2025-01-23 06:23:50|185135.4|185045.4|185130.5|185040.5|185141.9|185051.9|185130.5|185040.5|8
1737613440000|2025-01-23 06:24:00|185128.3|185038.3|185132.3|185042.3|185132.4|185042.4|185124.7|185034.7|18
1737613450000|2025-01-23 06:24:10|185132.1|185042.1|185141.3|185011.3|185146.7|185045.9|185131.9|185009.6|16
1737613460000|2025-01-23 06:24:20|185141.4|185011.4|185142.6|185012.6|185142.9|185012.9|185141.4|185011.4|5
1737613470000|2025-01-23 06:24:30|185142.5|185012.5|185141.7|185011.7|185144.2|185014.2|185138|185008|10
1737613480000|2025-01-23 06:24:40|185142|185012|185141.3|185011.3|185142|185012|185138|185008|9
1737613490000|2025-01-23 06:24:50|185153.1|185023.1|185146.3|185016.3|185156.2|185026.2|185146.3|185016.3|7
1737613500000|2025-01-23 06:25:00|185151.6|185021.6|185161.9|185031.9|185161.9|185031.9|185134.6|185004.6|14
1737613510000|2025-01-23 06:25:10|185159.6|185029.6|185158.1|185028.1|185162.2|185032.2|185158|185028|6
1737613520000|2025-01-23 06:25:20|185157.9|185027.9|185135.5|185005.5|185160|185030|185135.5|185005.5|5
1737613530000|2025-01-23 06:25:30|185133.8|185003.8|185110.9|185020.9|185133.8|185036|185106.3|184997.1|22
1737613540000|2025-01-23 06:25:40|185111.9|185021.9|185108.2|185018.2|185112.3|185022.3|185108.2|185018.2|11
1737613550000|2025-01-23 06:25:50|185108.1|185018.1|185109.1|185019.1|185118.1|185028.1|185105.6|185015.6|18
1737613560000|2025-01-23 06:26:00|185111.8|185021.8|185109.8|185019.8|185111.8|185021.8|185101.7|185011.7|13
1737613570000|2025-01-23 06:26:10|185106.9|185016.9|185093.2|185003.2|185106.9|185016.9|185093.2|185003.2|6
1737613580000|2025-01-23 06:26:20|185095.2|185005.2|185079.6|184989.6|185095.2|185005.2|185076.5|184986.5|18
1737613590000|2025-01-23 06:26:30|185079.7|184989.7|185079.8|184989.8|185081|184991|185078.9|184988.9|11
1737613600000|2025-01-23 06:26:40|185078.9|184988.9|185079.4|184989.4|185087.7|184997.7|185078.9|184988.9|9
1737613610000|2025-01-23 06:26:50|185080.3|184990.3|185095.8|185005.8|185106.9|185016.9|185077.7|184987.7|18
1737613620000|2025-01-23 06:27:00|185095.7|185005.7|185106.2|185016.2|185106.2|185016.2|185095.5|185005.5|9
1737613630000|2025-01-23 06:27:10|185106.1|185016.1|185092.6|185002.6|185106.1|185016.1|185088.7|184998.7|12
1737613640000|2025-01-23 06:27:20|185094.9|185004.9|185094.5|185004.5|185096.7|185006.7|185089.7|184999.7|11
1737613650000|2025-01-23 06:27:30|185095.7|185005.7|185092.9|185002.9|185100.9|185010.9|185089.7|184999.7|15
1737613660000|2025-01-23 06:27:40|185089.2|184999.2|185089.6|184999.6|185090|185000|185089.2|184999.2|3
1737613670000|2025-01-23 06:27:50|185089.3|184999.3|185091.1|185001.1|185091.4|185001.4|185089|184999|7
1737613680000|2025-01-23 06:28:00|185104.5|185014.5|185129.8|184999.8|185135.7|185016.1|185103.8|184996.1|14
1737613690000|2025-01-23 06:28:10|185130|185000|185134.1|185004.1|185134.1|185004.1|185129.8|184999.8|6
1737613700000|2025-01-23 06:28:20|185145.5|185015.5|185143.5|185013.5|185146.2|185016.2|185142.5|185012.5|10
1737613710000|2025-01-23 06:28:30|185143.3|185013.3|185136.9|185006.9|185146.3|185016.3|185136.9|185006.9|10
1737613720000|2025-01-23 06:28:40|185136.7|185006.7|185118.4|184988.4|185136.7|185006.7|185108|184978|19
1737613730000|2025-01-23 06:28:50|185117.8|184987.8|185120|184990|185122.7|184992.7|185116.7|184986.7|19
1737613740000|2025-01-23 06:29:00|185123.2|184993.2|185119|184989|185126|184996|185106.8|184976.8|25
1737613750000|2025-01-23 06:29:10|185117|184987|185114.4|184984.4|185123.2|184993.2|185109.6|184979.6|30
1737613760000|2025-01-23 06:29:20|185112.3|184982.3|185111|184981|185118.7|184988.7|185108.8|184978.8|24
1737613770000|2025-01-23 06:29:30|185115.3|184985.3|185097.3|185007.3|185116.7|185013.1|185094.4|184979.8|32
1737613780000|2025-01-23 06:29:40|185093.5|185003.5|185106.2|185016.2|185110.2|185020.2|185093.5|185003.5|20
1737613790000|2025-01-23 06:29:50|185105.7|185015.7|185098.4|185008.4|185108|185018|185094|185004|27
1737613800000|2025-01-23 06:30:00|185136|185006|185140|185010|185140.8|185010.8|185136|185006|15
1737613810000|2025-01-23 06:30:10|185140.1|185010.1|185139.5|185009.5|185144.2|185014.2|185137.3|185007.3|8
1737613820000|2025-01-23 06:30:20|185144.3|185014.3|185153|185023|185153|185023|185144.3|185014.3|7
1737613830000|2025-01-23 06:30:30|185153.7|185023.7|185153.8|185023.8|185153.8|185023.8|185153.7|185023.7|2
1737613840000|2025-01-23 06:30:40|185152.3|185022.3|185150.5|185020.5|185152.3|185022.3|185150.5|185020.5|2
1737613860000|2025-01-23 06:31:00|185150.9|185020.9|185150.5|185020.5|185155.5|185025.5|185144.1|185014.1|12
1737613870000|2025-01-23 06:31:10|185148.6|185018.6|185151|185021|185151|185021|185148.6|185018.6|2
1737613880000|2025-01-23 06:31:20|185148.7|185018.7|185151.7|185021.7|185157|185027|185148.7|185018.7|9
1737613890000|2025-01-23 06:31:30|185151.9|185021.9|185155.3|185025.3|185157|185027|185151.9|185021.9|8
1737613900000|2025-01-23 06:31:40|185155.8|185025.8|185150.9|185020.9|185155.8|185025.8|185150.9|185020.9|2
1737613910000|2025-01-23 06:31:50|185151.4|185021.4|185151.4|185021.4|185151.5|185021.5|185151.1|185021.1|4
1737613920000|2025-01-23 06:32:00|185151.3|185021.3|185162.5|185032.5|185167.5|185037.5|185151.3|185021.3|5
1737613930000|2025-01-23 06:32:10|185157.9|185027.9|185169.7|185039.7|185169.7|185039.7|185155.8|185025.8|8
1737613940000|2025-01-23 06:32:20|185170.8|185040.8|185216.6|185086.6|185226|185096|185170.8|185040.8|12
1737613950000|2025-01-23 06:32:30|185216.2|185086.2|185215.9|185085.9|185218.4|185088.4|185215.9|185085.9|10
1737613960000|2025-01-23 06:32:40|185216|185086|185211.7|185081.7|185216.7|185086.7|185211.6|185081.6|9
1737613970000|2025-01-23 06:32:50|185211.5|185081.5|185210.9|185080.9|185212|185082|185204.8|185074.8|11
1737613980000|2025-01-23 06:33:00|185210.8|185080.8|185206.9|185076.9|185210.8|185080.8|185206.9|185076.9|5
1737613990000|2025-01-23 06:33:10|185210.3|185080.3|185210.5|185080.5|185210.5|185080.5|185210.2|185080.2|3
1737614000000|2025-01-23 06:33:20|185210.8|185080.8|185284.5|185154.5|185284.5|185154.5|185210.8|185080.8|24
1737614010000|2025-01-23 06:33:30|185286.4|185156.4|185289.3|185159.3|185322.5|185166.8|185286.4|185120.9|13
1737614020000|2025-01-23 06:33:40|185289.5|185159.5|185257|185127|185291|185161|185257|185127|14
1737614030000|2025-01-23 06:33:50|185268.8|185138.8|185264.9|185134.9|185275|185145|185259.2|185129.2|22
1737614040000|2025-01-23 06:34:00|185264.8|185134.8|185270.2|185140.2|185270.2|185140.2|185261|185131|14
1737614050000|2025-01-23 06:34:10|185267.1|185137.1|185253.6|185123.6|185269.7|185139.7|185253.6|185123.6|23
1737614060000|2025-01-23 06:34:20|185263.4|185133.4|185263.2|185133.2|185263.4|185133.4|185259.9|185129.9|10
1737614070000|2025-01-23 06:34:30|185266.8|185136.8|185259.8|185129.8|185266.8|185136.8|185251.8|185121.8|13
1737614080000|2025-01-23 06:34:40|185262.6|185132.6|185256.3|185126.3|185269.3|185139.3|185256.1|185126.1|14
1737614090000|2025-01-23 06:34:50|185258.7|185128.7|185264.5|185134.5|185267.7|185137.7|185256.7|185126.7|16
1737614100000|2025-01-23 06:35:00|185265|185135|185265.5|185135.5|185268.8|185138.8|185258.7|185128.7|18
1737614110000|2025-01-23 06:35:10|185265.7|185135.7|185269.6|185139.6|185272.7|185142.7|185264.6|185134.6|6
1737614120000|2025-01-23 06:35:20|185268.8|185138.8|185295.7|185165.7|185305.4|185175.4|185268.8|185138.8|29
1737614130000|2025-01-23 06:35:30|185295.9|185165.9|185298.5|185168.5|185301.3|185171.3|185294.3|185164.3|16
1737614140000|2025-01-23 06:35:40|185300.3|185170.3|185300|185170|185308.2|185178.2|185298.2|185168.2|23
1737614150000|2025-01-23 06:35:50|185295.7|185165.7|185298.6|185168.6|185300.3|185170.3|185295.7|185165.7|10
1737614160000|2025-01-23 06:36:00|185298.9|185168.9|185301.4|185171.4|185331.1|185178.2|185296.1|185126.8|17
1737614170000|2025-01-23 06:36:10|185300.8|185170.8|185301.2|185171.2|185301.2|185171.2|185300.4|185170.4|6
1737614180000|2025-01-23 06:36:20|185300.5|185170.5|185296.8|185166.8|185300.7|185170.7|185296.8|185166.8|4
1737614190000|2025-01-23 06:36:30|185297.1|185167.1|185282.4|185152.4|185297.1|185167.1|185280.6|185150.6|16
1737614200000|2025-01-23 06:36:40|185282.8|185152.8|185285.2|185155.2|185291.2|185161.2|185282.8|185152.8|13
1737614210000|2025-01-23 06:36:50|185286.6|185156.6|185282.4|185152.4|185286.8|185156.8|185278.3|185148.3|17
1737614220000|2025-01-23 06:37:00|185280.7|185150.7|185298.5|185168.5|185298.5|185168.5|185280.7|185150.7|18
1737614230000|2025-01-23 06:37:10|185298.6|185168.6|185292.5|185162.5|185300.2|185170.2|185292.5|185162.5|13
1737614240000|2025-01-23 06:37:20|185293.5|185163.5|185277.1|185147.1|185297.9|185167.9|185271.4|185141.4|34
1737614250000|2025-01-23 06:37:30|185276|185146|185278.1|185148.1|185278.1|185148.1|185271.7|185141.7|27
1737614260000|2025-01-23 06:37:40|185277.2|185147.2|185267.5|185137.5|185277.2|185147.2|185265.7|185135.7|10
1737614270000|2025-01-23 06:37:50|185262.6|185132.6|185261.1|185131.1|185266.4|185136.4|185257.6|185127.6|11
1737614280000|2025-01-23 06:38:00|185258.8|185128.8|185269.5|185139.5|185269.5|185139.5|185249.3|185119.3|19
1737614290000|2025-01-23 06:38:10|185269.3|185139.3|185262.8|185132.8|185274.5|185144.5|185254.3|185124.3|16
1737614300000|2025-01-23 06:38:20|185262.7|185132.7|185257.6|185127.6|185263.1|185133.1|185252.6|185122.6|18
1737614310000|2025-01-23 06:38:30|185257.8|185127.8|185257.6|185127.6|185257.8|185127.8|185257.6|185127.6|2
1737614320000|2025-01-23 06:38:40|185257.3|185127.3|185257.5|185127.5|185257.5|185127.5|185257.3|185127.3|2
1737614330000|2025-01-23 06:38:50|185257.8|185127.8|185263.6|185133.6|185263.6|185133.6|185254.3|185124.3|8
1737614340000|2025-01-23 06:39:00|185264.1|185134.1|185271.4|185141.4|185276.5|185146.5|185264.1|185134.1|11
1737614350000|2025-01-23 06:39:10|185273.5|185143.5|185271.5|185141.5|185278.9|185148.9|185271.5|185141.5|14
1737614360000|2025-01-23 06:39:20|185273.6|185143.6|185265.8|185135.8|185275.4|185145.4|185265.8|185135.8|12
1737614370000|2025-01-23 06:39:30|185276.5|185146.5|185276.9|185146.9|185277.1|185147.1|185272.9|185142.9|13
1737614380000|2025-01-23 06:39:40|185277|185147|185278.9|185148.9|185281.4|185151.4|185276|185146|14
1737614390000|2025-01-23 06:39:50|185278.8|185148.8|185279|185149|185279|185149|185278.8|185148.8|4
1737614400000|2025-01-23 06:40:00|185279.6|185149.6|185285.8|185155.8|185286.3|185156.3|185279.6|185149.6|16
1737614410000|2025-01-23 06:40:10|185286|185156|185285.9|185155.9|185286.3|185156.3|185285.9|185155.9|4
1737614420000|2025-01-23 06:40:20|185284.9|185154.9|185286.1|185156.1|185287.5|185157.5|185284.9|185154.9|14
1737614430000|2025-01-23 06:40:30|185286.6|185156.6|185284.8|185154.8|185287.6|185157.6|185284.8|185154.8|20
1737614440000|2025-01-23 06:40:40|185286.4|185156.4|185286.7|185156.7|185286.7|185156.7|185282.5|185152.5|13
1737614450000|2025-01-23 06:40:50|185286.2|185156.2|185284.4|185154.4|185286.4|185156.4|185280.5|185150.5|20
1737614460000|2025-01-23 06:41:00|185284.3|185154.3|185283.4|185153.4|185285.2|185155.2|185281.7|185151.7|13
1737614470000|2025-01-23 06:41:10|185282.4|185152.4|185277.8|185147.8|185283.6|185153.6|185274.6|185144.6|18
1737614480000|2025-01-23 06:41:20|185277.6|185147.6|185277.1|185147.1|185278.7|185148.7|185264.5|185134.5|25
1737614490000|2025-01-23 06:41:30|185276|185146|185284.7|185154.7|185286.1|185156.1|185276|185146|22
1737614500000|2025-01-23 06:41:40|185284.9|185154.9|185285.7|185155.7|185286.5|185156.5|185282.5|185152.5|17
1737614510000|2025-01-23 06:41:50|185284|185154|185284.3|185154.3|185284.4|185154.4|185283.1|185153.1|10
1737614520000|2025-01-23 06:42:00|185284.2|185154.2|185291.3|185161.3|185291.3|185161.3|185283.1|185153.1|15
1737614530000|2025-01-23 06:42:10|185291.4|185161.4|185283.6|185153.6|185291.4|185161.4|185283.6|185153.6|31
1737614540000|2025-01-23 06:42:20|185285.3|185155.3|185289.8|185159.8|185299.2|185169.2|185284.1|185154.1|27
1737614550000|2025-01-23 06:42:30|185291.9|185161.9|185291.5|185161.5|185298.5|185168.5|185289.8|185159.8|30
1737614560000|2025-01-23 06:42:40|185284.1|185154.1|185285.1|185155.1|185290.9|185160.9|185283|185153|18
1737614570000|2025-01-23 06:42:50|185284.5|185154.5|185281.8|185151.8|185290.6|185160.6|185280.9|185150.9|28
1737614580000|2025-01-23 06:43:00|185278.6|185148.6|185285.1|185155.1|185286.9|185156.9|185278.3|185148.3|19
1737614590000|2025-01-23 06:43:10|185285|185155|185286.1|185156.1|185301.5|185171.5|185285|185155|32
1737614600000|2025-01-23 06:43:20|185287.1|185157.1|185255.8|185125.8|185300.7|185159.4|185247|185080.7|19
1737614610000|2025-01-23 06:43:30|185256.3|185126.3|185257.1|185127.1|185257.1|185127.1|185255.1|185125.1|8
1737614620000|2025-01-23 06:43:40|185257|185127|185261.3|185131.3|185261.3|185131.3|185257|185127|5
1737614630000|2025-01-23 06:43:50|185261.1|185131.1|185270.6|185140.6|185274.1|185144.1|185261.1|185131.1|12
1737614640000|2025-01-23 06:44:00|185270|185140|185264.5|185134.5|185270.8|185140.8|185264.5|185134.5|10
1737614650000|2025-01-23 06:44:10|185270.9|185140.9|185274.3|185144.3|185277.7|185147.7|185270.9|185140.9|11
1737614660000|2025-01-23 06:44:20|185275.3|185145.3|185274.7|185144.7|185280.9|185150.9|185274.5|185144.5|14
1737614670000|2025-01-23 06:44:30|185274.9|185144.9|185274.7|185144.7|185274.9|185144.9|185274.7|185144.7|2
1737614680000|2025-01-23 06:44:40|185275.1|185145.1|185275.2|185145.2|185289.1|185159.1|185273.9|185143.9|18
1737614690000|2025-01-23 06:44:50|185275.3|185145.3|185275.6|185145.6|185276.8|185146.8|185275.1|185145.1|9
1737614700000|2025-01-23 06:45:00|185276.5|185146.5|185277.6|185147.6|185286.7|185156.7|185275.3|185145.3|18
1737614710000|2025-01-23 06:45:10|185278.7|185148.7|185291.3|185161.3|185292.2|185162.2|185278|185148|16
1737614720000|2025-01-23 06:45:20|185289.6|185159.6|185293.1|185163.1|185293.8|185163.8|185289.6|185159.6|20
1737614730000|2025-01-23 06:45:30|185294.5|185164.5|185295.4|185165.4|185300.7|185170.7|185288.4|185158.4|22
1737614740000|2025-01-23 06:45:40|185294|185164|185293.5|185163.5|185298|185168|185293.5|185163.5|15
1737614750000|2025-01-23 06:45:50|185292.9|185162.9|185299.4|185169.4|185305.7|185175.7|185292.9|185162.9|14
1737614760000|2025-01-23 06:46:00|185298.7|185168.7|185298.5|185168.5|185300.3|185170.3|185294.3|185164.3|18
1737614770000|2025-01-23 06:46:10|185297.5|185167.5|185297.9|185167.9|185298.6|185168.6|185297.1|185167.1|4
1737614780000|2025-01-23 06:46:20|185297.3|185167.3|185281.7|185151.7|185297.3|185167.3|185279.7|185149.7|9
1737614790000|2025-01-23 06:46:30|185281.6|185151.6|185276.1|185146.1|185282.3|185152.3|185268|185138|8
1737614800000|2025-01-23 06:46:40|185272.1|185142.1|185274.3|185144.3|185274.5|185144.5|185272.1|185142.1|4
1737614810000|2025-01-23 06:46:50|185273.7|185143.7|185281.4|185151.4|185281.4|185151.4|185273.7|185143.7|6
1737614820000|2025-01-23 06:47:00|185284.4|185154.4|185292.1|185162.1|185292.9|185162.9|185284.4|185154.4|18
1737614830000|2025-01-23 06:47:10|185291.9|185161.9|185292.8|185162.8|185294.4|185164.4|185291.4|185161.4|15
1737614840000|2025-01-23 06:47:20|185291.2|185161.2|185291.6|185161.6|185294.6|185164.6|185289.7|185159.7|16
1737614850000|2025-01-23 06:47:30|185291.5|185161.5|185275.7|185145.7|185292.9|185162.9|185272.6|185142.6|9
1737614860000|2025-01-23 06:47:40|185275.6|185145.6|185275.2|185145.2|185276.3|185146.3|185275.2|185145.2|9
1737614870000|2025-01-23 06:47:50|185278.2|185148.2|185291.1|185161.1|185294.2|185164.2|185278.2|185148.2|15
1737614880000|2025-01-23 06:48:00|185291.2|185161.2|185291.1|185161.1|185291.2|185161.2|185290.9|185160.9|4
1737614890000|2025-01-23 06:48:10|185291.3|185161.3|185293.9|185163.9|185294.4|185164.4|185291.2|185161.2|11
1737614900000|2025-01-23 06:48:20|185293.8|185163.8|185305.5|185175.5|185317.6|185187.6|185292.5|185162.5|16
1737614910000|2025-01-23 06:48:30|185307.9|185177.9|185351.3|185143.1|185351.9|185179.7|185307.9|185140|8
1737614920000|2025-01-23 06:48:40|185351|185143.5|185302.1|185172.1|185351|185175.7|185302.1|185141.5|8
1737614930000|2025-01-23 06:48:50|185302.4|185172.4|185309.7|185179.7|185311.1|185181.1|185300.3|185170.3|14
1737614940000|2025-01-23 06:49:00|185309.8|185179.8|185297.6|185167.6|185311.3|185181.3|185292.5|185162.5|16
1737614950000|2025-01-23 06:49:10|185294.5|185164.5|185283.9|185153.9|185294.5|185164.5|185276.9|185146.9|16
1737614960000|2025-01-23 06:49:20|185283.6|185153.6|185288.5|185158.5|185288.5|185158.5|185270|185140|25
1737614970000|2025-01-23 06:49:30|185286.6|185156.6|185284.2|185154.2|185291.3|185161.3|185280.1|185150.1|19
1737614980000|2025-01-23 06:49:40|185284.3|185154.3|185287.4|185157.4|185287.4|185157.4|185284.2|185154.2|5
1737614990000|2025-01-23 06:49:50|185284.5|185154.5|185295.2|185165.2|185296.6|185166.6|185282.8|185152.8|19
1737615000000|2025-01-23 06:50:00|185294|185164|185297.3|185167.3|185304|185174|185293.7|185163.7|9
1737615010000|2025-01-23 06:50:10|185297.5|185167.5|185291.1|185161.1|185302.2|185172.2|185291.1|185161.1|16
1737615020000|2025-01-23 06:50:20|185289.9|185159.9|185289.3|185159.3|185296.8|185166.8|185289.3|185159.3|12
1737615030000|2025-01-23 06:50:30|185288.9|185158.9|185305.4|185175.4|185306.2|185176.2|185286.7|185156.7|13
1737615040000|2025-01-23 06:50:40|185306.6|185176.6|185309.7|185179.7|185341|185179.9|185291.6|185136.1|16
1737615050000|2025-01-23 06:50:50|185310.1|185180.1|185350.1|185138.6|185350.1|185180.9|185310.1|185138.2|6
1737615060000|2025-01-23 06:51:00|185310.7|185180.7|185310.8|185180.8|185310.8|185180.8|185310.4|185180.4|5
1737615070000|2025-01-23 06:51:10|185310.7|185180.7|185348.4|185147.6|185349.1|185183.9|185310.7|185147.3|7
1737615080000|2025-01-23 06:51:20|185316|185186|185312.1|185182.1|185353.8|185186|185304.9|185135.5|27
1737615090000|2025-01-23 06:51:30|185312.2|185182.2|185312.6|185182.6|185313.4|185183.4|185299.5|185169.5|13
1737615100000|2025-01-23 06:51:40|185312.7|185182.7|185312.6|185182.6|185312.7|185182.7|185312.6|185182.6|2
1737615110000|2025-01-23 06:51:50|185314.5|185184.5|185358.4|185150.5|185358.4|185185.9|185312.5|185150.5|13
1737615120000|2025-01-23 06:52:00|185358.7|185150.2|185376|185143.3|185376|185150.2|185358.7|185143.3|3
1737615130000|2025-01-23 06:52:10|185375.3|185144|185373.5|185147.9|185375.3|185195.3|185324.7|185144|9
1737615140000|2025-01-23 06:52:20|185372|185152.9|185320.9|185190.9|185372|185190.9|185319.5|185152.9|6
1737615150000|2025-01-23 06:52:30|185331|185201|185346.7|185216.7|185346.7|185216.7|185331|185201|10
1737615160000|2025-01-23 06:52:40|185346.9|185216.9|185357|185227|185357.7|185227.7|185346.9|185216.9|12
1737615170000|2025-01-23 06:52:50|185351.2|185221.2|185354.1|185224.1|185354.1|185224.1|185346.3|185216.3|6
1737615180000|2025-01-23 06:53:00|185354.2|185224.2|185352.1|185222.1|185354.4|185224.4|185351.3|185221.3|8
1737615190000|2025-01-23 06:53:10|185352|185222|185348.9|185218.9|185355.7|185225.7|185346.8|185216.8|16
1737615200000|2025-01-23 06:53:20|185354.4|185224.4|185354.5|185224.5|185354.6|185224.6|185354.4|185224.4|4
1737615210000|2025-01-23 06:53:30|185349.4|185219.4|185349.4|185219.4|185352.3|185222.3|185347.4|185217.4|8
1737615220000|2025-01-23 06:53:40|185349.2|185219.2|185322.4|185192.4|185356.5|185226.5|185321.5|185191.5|12
1737615230000|2025-01-23 06:53:50|185328.5|185198.5|185330.7|185200.7|185331.5|185201.5|185328.5|185198.5|8
1737615240000|2025-01-23 06:54:00|185331.3|185201.3|185341.6|185211.6|185343.2|185213.2|185331.3|185201.3|13
1737615250000|2025-01-23 06:54:10|185341.7|185211.7|185344.6|185214.6|185344.6|185214.6|185339.6|185209.6|13
1737615260000|2025-01-23 06:54:20|185341.8|185211.8|185344.9|185214.9|185344.9|185214.9|185338.4|185208.4|14
1737615270000|2025-01-23 06:54:30|185341|185211|185341.7|185211.7|185344.8|185214.8|185337.7|185207.7|11
1737615280000|2025-01-23 06:54:40|185339.1|185209.1|185340.4|185210.4|185341.2|185211.2|185334.9|185204.9|8
1737615290000|2025-01-23 06:54:50|185339.3|185209.3|185335.4|185205.4|185344.2|185214.2|185335.1|185205.1|12
1737615300000|2025-01-23 06:55:00|185339.9|185209.9|185348.5|185218.5|185351|185221|185337.8|185207.8|13
1737615310000|2025-01-23 06:55:10|185348.7|185218.7|185351.4|185221.4|185351.4|185221.4|185347|185217|13
1737615320000|2025-01-23 06:55:20|185351.9|185221.9|185359.6|185229.6|185361.3|185231.3|185351.9|185221.9|6
1737615330000|2025-01-23 06:55:30|185360.1|185230.1|185353.8|185223.8|185360.4|185230.4|185352.8|185222.8|15
1737615340000|2025-01-23 06:55:40|185354.2|185224.2|185354|185224|185354.2|185224.2|185353.9|185223.9|5
1737615350000|2025-01-23 06:55:50|185355.6|185225.6|185356|185226|185356.5|185226.5|185353.2|185223.2|14
1737615360000|2025-01-23 06:56:00|185356.1|185226.1|185356.2|185226.2|185356.4|185226.4|185354.8|185224.8|6
1737615370000|2025-01-23 06:56:10|185355.7|185225.7|185354.7|185224.7|185356.1|185226.1|185353.8|185223.8|4
1737615380000|2025-01-23 06:56:20|185355.2|185225.2|185353.5|185223.5|185355.2|185225.2|185350.1|185220.1|8
1737615390000|2025-01-23 06:56:30|185350.7|185220.7|185348|185218|185354.8|185224.8|185348|185218|17
1737615400000|2025-01-23 06:56:40|185348.2|185218.2|185347.4|185217.4|185348.5|185218.5|185347.3|185217.3|16
1737615410000|2025-01-23 06:56:50|185346.6|185216.6|185347.1|185217.1|185348.4|185218.4|185346.6|185216.6|17
1737615420000|2025-01-23 06:57:00|185347.2|185217.2|185343.8|185213.8|185347.2|185217.2|185342.9|185212.9|12
1737615430000|2025-01-23 06:57:10|185343.7|185213.7|185332.1|185202.1|185343.7|185213.7|185329.8|185199.8|12
1737615440000|2025-01-23 06:57:20|185330.5|185200.5|185331.5|185201.5|185332.3|185202.3|185329.7|185199.7|18
1737615450000|2025-01-23 06:57:30|185332|185202|185331.6|185201.6|185332.3|185202.3|185330|185200|8
1737615460000|2025-01-23 06:57:40|185331.9|185201.9|185333.5|185203.5|185335.4|185205.4|185331.6|185201.6|10
1737615470000|2025-01-23 06:57:50|185333.3|185203.3|185333|185203|185333.3|185203.3|185332.9|185202.9|5
1737615480000|2025-01-23 06:58:00|185333.8|185203.8|185339.6|185209.6|185339.6|185209.6|185332.9|185202.9|9
1737615490000|2025-01-23 06:58:10|185339.3|185209.3|185342.5|185212.5|185342.7|185212.7|185333.4|185203.4|13
1737615500000|2025-01-23 06:58:20|185341.7|185211.7|185334.9|185204.9|185348.3|185218.3|185333.6|185203.6|21
1737615510000|2025-01-23 06:58:30|185335.1|185205.1|185338.1|185208.1|185339.2|185209.2|185334.6|185204.6|5
1737615520000|2025-01-23 06:58:40|185339.9|185209.9|185338.9|185208.9|185341.1|185211.1|185338.5|185208.5|6
1737615530000|2025-01-23 06:58:50|185339|185209|185334.8|185204.8|185339|185209|185334.7|185204.7|5
1737615540000|2025-01-23 06:59:00|185334.7|185204.7|185333.6|185203.6|185334.7|185204.7|185331.1|185201.1|13
1737615550000|2025-01-23 06:59:10|185337.8|185207.8|185343.4|185213.4|185343.6|185213.6|185337.8|185207.8|16
1737615560000|2025-01-23 06:59:20|185341.5|185211.5|185339.4|185209.4|185341.5|185211.5|185339.4|185209.4|3
1737615570000|2025-01-23 06:59:30|185334.9|185204.9|185342.6|185212.6|185343.8|185213.8|185334.9|185204.9|25
1737615580000|2025-01-23 06:59:40|185342.7|185212.7|185343|185213|185343.7|185213.7|185341.2|185211.2|17
1737615590000|2025-01-23 06:59:50|185343.2|185213.2|185343.8|185213.8|185348|185218|185341.8|185211.8|22
1737615600000|2025-01-23 07:00:00|185339.6|185209.6|185377.6|185247.6|185385.1|185255.1|185339.6|185209.6|29
1737615610000|2025-01-23 07:00:10|185375.9|185245.9|185356.4|185266.4|185382.4|185275.3|185351.7|185243.4|20
1737615620000|2025-01-23 07:00:20|185353.7|185263.7|185360.1|185270.1|185375.7|185279.8|185352.5|185241.3|19
1737615630000|2025-01-23 07:00:30|185361.7|185271.7|185442|185352|185455.7|185358.8|185361.7|185271.7|27
1737615640000|2025-01-23 07:00:40|185438.5|185348.5|185440.9|185350.9|185442.9|185352.9|185437.1|185347.1|9
1737615650000|2025-01-23 07:00:50|185441.8|185351.8|185434.1|185344.1|185442|185352|185434.1|185344.1|19
1737615660000|2025-01-23 07:01:00|185432.2|185342.2|185445.1|185315.1|185451.6|185342.2|185417|185305.9|20
1737615670000|2025-01-23 07:01:10|185445.7|185315.7|185443|185313|185445.7|185315.7|185443|185313|5
1737615680000|2025-01-23 07:01:20|185444.7|185314.7|185445.6|185315.6|185446.8|185316.8|185441.3|185311.3|17
1737615690000|2025-01-23 07:01:30|185443.8|185313.8|185443.5|185313.5|185444.8|185314.8|185441.5|185311.5|10
1737615700000|2025-01-23 07:01:40|185443.3|185313.3|185437.6|185307.6|185443.3|185313.3|185437.6|185307.6|7
1737615710000|2025-01-23 07:01:50|185435.9|185305.9|185441.5|185311.5|185441.5|185311.5|185433.7|185303.7|10
1737615720000|2025-01-23 07:02:00|185441.3|185311.3|185397.2|185267.2|185441.4|185311.4|185397.2|185267.2|19
1737615730000|2025-01-23 07:02:10|185396.8|185266.8|185415.7|185285.7|185415.8|185285.8|185396.4|185266.4|13
1737615740000|2025-01-23 07:02:20|185414.7|185284.7|185407.9|185277.9|185414.7|185322.6|185403.5|185277.1|20
1737615750000|2025-01-23 07:02:30|185404.5|185274.5|185407.8|185277.8|185411.6|185281.6|185400.7|185270.7|22
1737615760000|2025-01-23 07:02:40|185408.9|185278.9|185411.2|185281.2|185416.5|185286.5|185408.9|185278.9|13
1737615770000|2025-01-23 07:02:50|185408.6|185278.6|185388.3|185258.3|185408.6|185278.6|185386|185256|10
1737615780000|2025-01-23 07:03:00|185386.1|185256.1|185366|185276|185387.9|185276|185365.9|185252.9|15
1737615790000|2025-01-23 07:03:10|185365.7|185275.7|185360.9|185270.9|185365.7|185275.7|185360.4|185270.4|18
1737615800000|2025-01-23 07:03:20|185364|185274|185375.2|185285.2|185376|185286|185362.5|185272.5|17
1737615810000|2025-01-23 07:03:30|185372.5|185282.5|185360.8|185270.8|185372.5|185282.5|185360.8|185270.8|18
1737615820000|2025-01-23 07:03:40|185360.1|185270.1|185360.6|185270.6|185368.9|185278.9|185360.1|185270.1|11
1737615830000|2025-01-23 07:03:50|185362.9|185272.9|185359.6|185269.6|185362.9|185272.9|185356.1|185266.1|12
1737615840000|2025-01-23 07:04:00|185362.3|185272.3|185359.8|185269.8|185362.7|185272.7|185359.7|185269.7|6
1737615850000|2025-01-23 07:04:10|185359.7|185269.7|185370.3|185280.3|185370.4|185280.4|185359.7|185269.7|6
1737615860000|2025-01-23 07:04:20|185370.8|185280.8|185376.5|185286.5|185376.5|185286.5|185364.9|185274.9|8
1737615870000|2025-01-23 07:04:30|185376.3|185286.3|185373.9|185283.9|185377.5|185287.5|185373.9|185283.9|8
1737615880000|2025-01-23 07:04:40|185376.5|185286.5|185375.5|185285.5|185383.1|185293.1|185375.5|185285.5|8
1737615890000|2025-01-23 07:04:50|185374.4|185284.4|185368.3|185278.3|185379.3|185289.3|185367.5|185277.5|10
1737615900000|2025-01-23 07:05:00|185368.4|185278.4|185373.5|185283.5|185373.9|185283.9|185363.9|185273.9|8
1737615910000|2025-01-23 07:05:10|185374.2|185284.2|185371.9|185281.9|185374.7|185284.7|185371.9|185281.9|4
1737615920000|2025-01-23 07:05:20|185374.6|185284.6|185363.3|185273.3|185374.6|185284.6|185363.3|185273.3|5
1737615930000|2025-01-23 07:05:30|185363.2|185273.2|185388|185258|185393.1|185273.2|185351.8|185242|12
1737615940000|2025-01-23 07:05:40|185391.1|185261.1|185388.1|185258.1|185391.1|185261.1|185388.1|185258.1|2
1737615950000|2025-01-23 07:05:50|185385.4|185255.4|185371.4|185281.4|185387.3|185286.3|185371.4|185249.8|14
1737615960000|2025-01-23 07:06:00|185371.8|185281.8|185374.7|185284.7|185374.7|185284.7|185358.1|185268.1|16
1737615970000|2025-01-23 07:06:10|185374.5|185284.5|185371.1|185241.1|185374.5|185284.5|185352.5|185241.1|15
1737615980000|2025-01-23 07:06:20|185370.8|185240.8|185342.7|185212.7|185370.8|185240.8|185342.6|185212.6|16
1737615990000|2025-01-23 07:06:30|185342.8|185212.8|185343.1|185213.1|185344.7|185214.7|185342.8|185212.8|7
1737616000000|2025-01-23 07:06:40|185341.6|185211.6|185339.1|185209.1|185342.8|185212.8|185337.9|185207.9|12
1737616010000|2025-01-23 07:06:50|185339.2|185209.2|185340.9|185210.9|185340.9|185210.9|185335.8|185205.8|12
1737616020000|2025-01-23 07:07:00|185338.1|185208.1|185323.2|185193.2|185338.1|185208.1|185323.1|185193.1|15
1737616030000|2025-01-23 07:07:10|185323.5|185193.5|185322.9|185192.9|185323.5|185193.5|185322.8|185192.8|4
1737616040000|2025-01-23 07:07:20|185322.8|185192.8|185339.6|185209.6|185342.6|185212.6|185322.8|185192.8|12
1737616050000|2025-01-23 07:07:30|185339.7|185209.7|185338.8|185208.8|185341.8|185211.8|185338.8|185208.8|9
1737616060000|2025-01-23 07:07:40|185338.9|185208.9|185340.6|185210.6|185342.5|185212.5|185338.9|185208.9|13
1737616070000|2025-01-23 07:07:50|185340.5|185210.5|185336.3|185206.3|185341.3|185211.3|185336|185206|15
1737616080000|2025-01-23 07:08:00|185335.1|185205.1|185349|185219|185349|185219|185326.8|185196.8|21
1737616090000|2025-01-23 07:08:10|185347.8|185217.8|185420|185290|185422.6|185292.6|185337.9|185207.9|16
1737616100000|2025-01-23 07:08:20|185419.4|185289.4|185419.8|185289.8|185423.4|185293.4|185412.3|185282.3|18
1737616110000|2025-01-23 07:08:30|185402.5|185312.5|185394.4|185304.4|185406.8|185316.8|185394.3|185304.3|12
1737616120000|2025-01-23 07:08:40|185393.5|185303.5|185375.4|185285.4|185396.8|185306.8|185375.4|185285.4|12
1737616130000|2025-01-23 07:08:50|185376.3|185286.3|185379|185289|185385.4|185295.4|185376.2|185286.2|16
1737616140000|2025-01-23 07:09:00|185381.4|185291.4|185386.5|185296.5|185386.5|185296.5|185379.5|185289.5|14
1737616150000|2025-01-23 07:09:10|185386.6|185296.6|185382.4|185292.4|185388.8|185298.8|185382.4|185292.4|9
1737616160000|2025-01-23 07:09:20|185382.2|185292.2|185373.5|185283.5|185382.5|185292.5|185373.5|185283.5|17
1737616170000|2025-01-23 07:09:30|185374.4|185284.4|185331.3|185241.3|185374.4|185284.4|185326.2|185236.2|16
1737616180000|2025-01-23 07:09:40|185331.1|185241.1|185345.5|185255.5|185348.4|185258.4|185323.7|185233.7|24
1737616190000|2025-01-23 07:09:50|185345.2|185255.2|185352|185262|185352|185262|185345.1|185255.1|8
1737616200000|2025-01-23 07:10:00|185356.3|185266.3|185325.7|185235.7|185358|185268|185323.4|185233.4|22
1737616210000|2025-01-23 07:10:10|185322.8|185232.8|185317.8|185227.8|185332.6|185242.6|185315.4|185225.4|12
1737616220000|2025-01-23 07:10:20|185321.4|185231.4|185340.7|185250.7|185340.7|185250.7|185321|185231|16
1737616230000|2025-01-23 07:10:30|185341|185251|185402.1|185312.1|185406|185316|185338.7|185248.7|24
1737616240000|2025-01-23 07:10:40|185400.2|185310.2|185405.7|185315.7|185410|185320|185374|185284|31
1737616250000|2025-01-23 07:10:50|185407.8|185317.8|185472.4|185382.4|185474.7|185384.7|185402.8|185312.8|27
1737616260000|2025-01-23 07:11:00|185474|185384|185494.5|185404.5|185506.3|185413.7|185474|185357.9|39
1737616270000|2025-01-23 07:11:10|185498.6|185408.6|185456.1|185366.1|185498.6|185408.6|185453.1|185363.1|35
1737616280000|2025-01-23 07:11:20|185452.2|185362.2|185429.5|185339.5|185457.6|185367.6|185423.5|185333.5|32
1737616290000|2025-01-23 07:11:30|185428.5|185338.5|185443|185353|185450.6|185360.6|185428.1|185338.1|30
1737616300000|2025-01-23 07:11:40|185444.7|185354.7|185433.3|185343.3|185444.7|185354.7|185416.8|185326.8|30
1737616310000|2025-01-23 07:11:50|185428.6|185338.6|185445|185355|185445.9|185355.9|185425.6|185335.6|23
1737616320000|2025-01-23 07:12:00|185444.7|185354.7|185426|185336|185445.4|185355.4|185418.9|185328.9|18
1737616330000|2025-01-23 07:12:10|185423.5|185333.5|185416.2|185326.2|185423.5|185333.5|185416.2|185326.2|15
1737616340000|2025-01-23 07:12:20|185415.5|185325.5|185369.9|185279.9|185415.5|185325.5|185364.7|185274.7|27
1737616350000|2025-01-23 07:12:30|185369.6|185279.6|185383.2|185293.2|185385.2|185295.2|185369.6|185279.6|19
1737616360000|2025-01-23 07:12:40|185385|185295|185386.3|185296.3|185393.9|185303.9|185382.8|185292.8|18
1737616370000|2025-01-23 07:12:50|185386.8|185296.8|185392.6|185302.6|185393|185303|185383.5|185293.5|19
1737616380000|2025-01-23 07:13:00|185391.8|185301.8|185395|185305|185399.2|185309.2|185383.8|185293.8|31
1737616390000|2025-01-23 07:13:10|185396|185306|185385.9|185295.9|185396|185306|185380.3|185290.3|18
1737616400000|2025-01-23 07:13:20|185381.7|185291.7|185382.2|185292.2|185382.6|185292.6|185363.4|185273.4|27
1737616410000|2025-01-23 07:13:30|185382.5|185292.5|185383.8|185293.8|185392.5|185302.5|185381.9|185291.9|19
1737616420000|2025-01-23 07:13:40|185383.7|185293.7|185371.8|185281.8|185383.7|185293.7|185365.7|185275.7|16
1737616430000|2025-01-23 07:13:50|185365.5|185275.5|185365.7|185275.7|185368.9|185278.9|185345.3|185255.3|19
1737616440000|2025-01-23 07:14:00|185365.9|185275.9|185357.2|185267.2|185365.9|185275.9|185351.8|185261.8|19
1737616450000|2025-01-23 07:14:10|185358.9|185268.9|185348.6|185258.6|185361.1|185271.1|185347|185257|13
1737616460000|2025-01-23 07:14:20|185350.3|185260.3|185296.8|185206.8|185356.1|185266.1|185296.8|185206.8|17
1737616470000|2025-01-23 07:14:30|185296.6|185206.6|185298.4|185208.4|185298.9|185208.9|185295.9|185205.9|20
1737616480000|2025-01-23 07:14:40|185291.8|185201.8|185277.9|185187.9|185295.8|185205.8|185277.7|185187.7|29
1737616490000|2025-01-23 07:14:50|185278.7|185188.7|185302.8|185212.8|185302.8|185212.8|185278.7|185188.7|20
1737616500000|2025-01-23 07:15:00|185300|185210|185297.2|185207.2|185304.1|185214.1|185295.4|185205.4|19
1737616510000|2025-01-23 07:15:10|185297.3|185207.3|185299.9|185209.9|185305.6|185215.6|185297.3|185207.3|20
1737616520000|2025-01-23 07:15:20|185300|185210|185292.5|185202.5|185300|185210|185292.5|185202.5|13
1737616530000|2025-01-23 07:15:30|185292.2|185202.2|185298.1|185208.1|185312.2|185222.2|185292.2|185202.2|19
1737616540000|2025-01-23 07:15:40|185301|185211|185298.7|185208.7|185308.3|185218.3|185295|185205|15
1737616550000|2025-01-23 07:15:50|185295.7|185205.7|185293.5|185203.5|185296.1|185206.1|185291.6|185201.6|16
1737616560000|2025-01-23 07:16:00|185296.9|185206.9|185294.5|185204.5|185296.9|185206.9|185293.8|185203.8|12
1737616570000|2025-01-23 07:16:10|185308|185218|185319.6|185229.6|185320.2|185230.2|185308|185218|15
1737616580000|2025-01-23 07:16:20|185319.8|185229.8|185314.1|185224.1|185320.9|185230.9|185312.5|185222.5|9
1737616590000|2025-01-23 07:16:30|185304.7|185214.7|185305.8|185215.8|185306.7|185216.7|185304.7|185214.7|11
1737616600000|2025-01-23 07:16:40|185307|185217|185321.2|185231.2|185321.2|185231.2|185307|185217|12
1737616610000|2025-01-23 07:16:50|185321.4|185231.4|185319.3|185229.3|185321.9|185231.9|185311.2|185221.2|11
1737616620000|2025-01-23 07:17:00|185319.2|185229.2|185317.7|185227.7|185319.8|185229.8|185315.3|185225.3|15
1737616630000|2025-01-23 07:17:10|185315.4|185225.4|185310.4|185220.4|185315.4|185225.4|185309.7|185219.7|13
1737616640000|2025-01-23 07:17:20|185310.3|185220.3|185312.6|185222.6|185312.8|185222.8|185308.3|185218.3|12
1737616650000|2025-01-23 07:17:30|185312.7|185222.7|185344.7|185254.7|185344.9|185254.9|185312.7|185222.7|20
1737616660000|2025-01-23 07:17:40|185347.5|185257.5|185367.5|185277.5|185367.5|185277.5|185340.5|185250.5|17
1737616670000|2025-01-23 07:17:50|185367.8|185277.8|185366.7|185276.7|185368.5|185278.5|185366.7|185276.7|12
1737616680000|2025-01-23 07:18:00|185366.1|185276.1|185351|185261|185373.3|185283.3|185351|185261|16
1737616690000|2025-01-23 07:18:10|185341.9|185251.9|185342.2|185252.2|185343.9|185253.9|185330.1|185240.1|16
1737616700000|2025-01-23 07:18:20|185338.9|185248.9|185337.7|185247.7|185339.9|185249.9|185334.9|185244.9|10
1737616710000|2025-01-23 07:18:30|185334.3|185244.3|185328.8|185238.8|185336.4|185246.4|185328.8|185238.8|9
1737616720000|2025-01-23 07:18:40|185331.3|185241.3|185334.6|185244.6|185338.9|185248.9|185331.1|185241.1|17
1737616730000|2025-01-23 07:18:50|185335.2|185245.2|185332.3|185242.3|185341|185251|185328.6|185238.6|20
1737616740000|2025-01-23 07:19:00|185332.1|185242.1|185335.2|185245.2|185335.4|185245.4|185332.1|185242.1|12
1737616750000|2025-01-23 07:19:10|185335.1|185245.1|185352.7|185262.7|185352.7|185262.7|185333|185243|13
1737616760000|2025-01-23 07:19:20|185352.5|185262.5|185335.6|185245.6|185352.5|185262.5|185334.3|185244.3|21
1737616770000|2025-01-23 07:19:30|185333.8|185243.8|185334.9|185244.9|185341|185251|185330.3|185240.3|13
1737616780000|2025-01-23 07:19:40|185337.7|185247.7|185335.7|185245.7|185337.7|185247.7|185332.4|185242.4|14
1737616790000|2025-01-23 07:19:50|185335.2|185245.2|185337.7|185247.7|185339.1|185249.1|185334.7|185244.7|14
1737616800000|2025-01-23 07:20:00|185335.5|185245.5|185334.4|185244.4|185335.5|185245.5|185325.4|185235.4|13
1737616810000|2025-01-23 07:20:10|185334.9|185244.9|185335.6|185245.6|185340.6|185250.6|185334.5|185244.5|19
1737616820000|2025-01-23 07:20:20|185332.6|185242.6|185336.1|185246.1|185337.5|185247.5|185332.6|185242.6|10
1737616830000|2025-01-23 07:20:30|185336.2|185246.2|185332|185242|185336.2|185246.2|185332|185242|10
1737616840000|2025-01-23 07:20:40|185335.1|185245.1|185354.5|185264.5|185355.5|185265.5|185335.1|185245.1|20
1737616850000|2025-01-23 07:20:50|185354.4|185264.4|185361.8|185271.8|185361.8|185271.8|185354.4|185264.4|10
1737616860000|2025-01-23 07:21:00|185364.7|185274.7|185364.5|185274.5|185367.8|185277.8|185362.6|185272.6|20
1737616870000|2025-01-23 07:21:10|185365|185275|185361.3|185271.3|185365|185275|185359.1|185269.1|9
1737616880000|2025-01-23 07:21:20|185359|185269|185358|185268|185359|185269|185358|185268|4
1737616890000|2025-01-23 07:21:30|185358.1|185268.1|185354.8|185264.8|185362.8|185272.8|185354.8|185264.8|17
1737616900000|2025-01-23 07:21:40|185352.9|185262.9|185330.8|185240.8|185354.6|185264.6|185330.7|185240.7|18
1737616910000|2025-01-23 07:21:50|185329.9|185239.9|185337.9|185247.9|185338.3|185248.3|185328.8|185238.8|10
1737616920000|2025-01-23 07:22:00|185334.3|185244.3|185337.9|185247.9|185340.8|185250.8|185331.6|185241.6|12
1737616930000|2025-01-23 07:22:10|185337.1|185247.1|185346.3|185256.3|185346.3|185256.3|185332.1|185242.1|23
1737616940000|2025-01-23 07:22:20|185346.5|185256.5|185347.3|185257.3|185347.3|185257.3|185341.6|185251.6|14
1737616950000|2025-01-23 07:22:30|185347.8|185257.8|185347.6|185257.6|185351.2|185261.2|185347.4|185257.4|14
1737616960000|2025-01-23 07:22:40|185347.8|185257.8|185351|185261|185354.1|185264.1|185347.8|185257.8|18
1737616970000|2025-01-23 07:22:50|185351.1|185261.1|185356.2|185266.2|185356.2|185266.2|185336.4|185246.4|18
1737616980000|2025-01-23 07:23:00|185356.4|185266.4|185356.1|185266.1|185357|185267|185356.1|185266.1|10
1737616990000|2025-01-23 07:23:10|185356.2|185266.2|185378.5|185288.5|185378.5|185288.5|185356.2|185266.2|14
1737617000000|2025-01-23 07:23:20|185378.8|185288.8|185383|185293|185383|185293|185378.5|185288.5|13
1737617010000|2025-01-23 07:23:30|185382.9|185292.9|185357.5|185267.5|185382.9|185292.9|185356.8|185266.8|15
1737617020000|2025-01-23 07:23:40|185357.2|185267.2|185371.8|185281.8|185371.8|185281.8|185355.8|185265.8|11
1737617030000|2025-01-23 07:23:50|185371.2|185281.2|185366.5|185276.5|185372|185282|185365.7|185275.7|13
1737617040000|2025-01-23 07:24:00|185366.6|185276.6|185366.3|185276.3|185367.5|185277.5|185366.3|185276.3|9
1737617050000|2025-01-23 07:24:10|185366.1|185276.1|185380.6|185290.6|185383.5|185293.5|185361.6|185271.6|20
1737617060000|2025-01-23 07:24:20|185381|185291|185368.4|185278.4|185381.2|185291.2|185367.1|185277.1|20
1737617070000|2025-01-23 07:24:30|185368.7|185278.7|185367.6|185277.6|185372.3|185282.3|185366.5|185276.5|18
1737617080000|2025-01-23 07:24:40|185367.7|185277.7|185367.2|185277.2|185368.5|185278.5|185367.2|185277.2|7
1737617090000|2025-01-23 07:24:50|185366.3|185276.3|185365.5|185275.5|185366.3|185276.3|185360.7|185270.7|14
1737617100000|2025-01-23 07:25:00|185364.2|185274.2|185335.6|185245.6|185364.2|185274.2|185335.5|185245.5|13
1737617110000|2025-01-23 07:25:10|185334.9|185244.9|185349.5|185259.5|185349.6|185259.6|185321.2|185231.2|20
1737617120000|2025-01-23 07:25:20|185349.7|185259.7|185357.8|185267.8|185357.8|185267.8|185348.3|185258.3|15
1737617130000|2025-01-23 07:25:30|185355|185265|185376.1|185286.1|185376.1|185286.1|185341.3|185251.3|17
1737617140000|2025-01-23 07:25:40|185380.3|185290.3|185374.2|185284.2|185380.3|185290.3|185371.9|185281.9|17
1737617150000|2025-01-23 07:25:50|185374.3|185284.3|185365.4|185275.4|185374.3|185284.3|185363.9|185273.9|13
1737617160000|2025-01-23 07:26:00|185365.5|185275.5|185350.4|185260.4|185365.5|185275.5|185350.4|185260.4|17
1737617170000|2025-01-23 07:26:10|185350.5|185260.5|185350.4|185260.4|185351.2|185261.2|185350.4|185260.4|11
1737617180000|2025-01-23 07:26:20|185336.1|185246.1|185340.6|185250.6|185346.4|185256.4|185333.3|185243.3|10
1737617190000|2025-01-23 07:26:30|185342|185252|185348.1|185258.1|185351|185261|185332.6|185242.6|16
1737617200000|2025-01-23 07:26:40|185348.3|185258.3|185364.4|185274.4|185370.2|185280.2|185348.2|185258.2|20
1737617210000|2025-01-23 07:26:50|185364|185274|185345.2|185255.2|185364|185274|185344.6|185254.6|18
1737617220000|2025-01-23 07:27:00|185339.7|185249.7|185335.3|185245.3|185340.9|185250.9|185328.6|185238.6|24
1737617230000|2025-01-23 07:27:10|185333.9|185243.9|185332.3|185242.3|185344.9|185254.9|185332.3|185242.3|25
1737617240000|2025-01-23 07:27:20|185333.1|185243.1|185336.9|185246.9|185336.9|185246.9|185328.9|185238.9|9
1737617250000|2025-01-23 07:27:30|185336.7|185246.7|185279.3|185189.3|185336.9|185246.9|185275.4|185185.4|27
1737617260000|2025-01-23 07:27:40|185280.1|185190.1|185268.1|185178.1|185281.2|185191.2|185268.1|185178.1|14
1737617270000|2025-01-23 07:27:50|185270.5|185180.5|185244.9|185154.9|185270.5|185180.5|185244.3|185154.3|14
1737617280000|2025-01-23 07:28:00|185247.3|185157.3|185280|185190|185283.1|185193.1|185240.3|185150.3|27
1737617290000|2025-01-23 07:28:10|185282.2|185192.2|185286.5|185196.5|185288|185198|185274.8|185184.8|19
1737617300000|2025-01-23 07:28:20|185286.6|185196.6|185283.2|185193.2|185286.6|185196.6|185283.2|185193.2|5
1737617310000|2025-01-23 07:28:30|185278.8|185188.8|185279.7|185189.7|185285|185195|185276.5|185186.5|20
1737617320000|2025-01-23 07:28:40|185283.8|185193.8|185284.2|185194.2|185288.1|185198.1|185277.3|185187.3|9
1737617330000|2025-01-23 07:28:50|185286.3|185196.3|185288.2|185198.2|185288.2|185198.2|185283.7|185193.7|9
1737617340000|2025-01-23 07:29:00|185283.4|185193.4|185289.1|185199.1|185289.1|185199.1|185283.4|185193.4|10
1737617350000|2025-01-23 07:29:10|185285.9|185195.9|185279.1|185189.1|185287.7|185197.7|185279.1|185189.1|11
1737617360000|2025-01-23 07:29:20|185278.3|185188.3|185280.9|185190.9|185281.2|185191.2|185278.3|185188.3|9
1737617370000|2025-01-23 07:29:30|185278.8|185188.8|185277.3|185187.3|185278.8|185188.8|185273.8|185183.8|6
1737617380000|2025-01-23 07:29:40|185277.6|185187.6|185282.3|185192.3|185282.6|185192.6|185277.1|185187.1|12
1737617390000|2025-01-23 07:29:50|185284.6|185194.6|185286.9|185196.9|185290.8|185200.8|185279|185189|13
1737617400000|2025-01-23 07:30:00|185284.9|185194.9|185301.9|185211.9|185308.3|185218.3|185284.9|185194.9|18
1737617410000|2025-01-23 07:30:10|185311.1|185221.1|185306.8|185216.8|185311.1|185221.1|185306.3|185216.3|15
1737617420000|2025-01-23 07:30:20|185306.9|185216.9|185300.2|185210.2|185306.9|185216.9|185300.2|185210.2|7
1737617430000|2025-01-23 07:30:30|185300.5|185210.5|185300.8|185210.8|185304.3|185214.3|185300.5|185210.5|15
1737617440000|2025-01-23 07:30:40|185300.3|185210.3|185299.9|185209.9|185300.3|185210.3|185299.2|185209.2|4
1737617450000|2025-01-23 07:30:50|185300|185210|185293.1|185203.1|185300.1|185210.1|185284.7|185194.7|13
1737617460000|2025-01-23 07:31:00|185295.2|185205.2|185287.5|185197.5|185300.2|185210.2|185287.2|185197.2|20
1737617470000|2025-01-23 07:31:10|185287.6|185197.6|185282.5|185192.5|185294.6|185204.6|185282.5|185192.5|17
1737617480000|2025-01-23 07:31:20|185279.2|185189.2|185253.8|185163.8|185279.2|185189.2|185253.8|185163.8|12
1737617490000|2025-01-23 07:31:30|185253.3|185163.3|185297.1|185207.1|185297.1|185207.1|185245.7|185155.7|20
1737617500000|2025-01-23 07:31:40|185296.5|185206.5|185297.6|185207.6|185299.1|185209.1|185294.5|185204.5|17
1737617510000|2025-01-23 07:31:50|185297.5|185207.5|185294.4|185204.4|185298|185208|185293.9|185203.9|7
1737617520000|2025-01-23 07:32:00|185291.7|185201.7|185283.2|185193.2|185293.2|185203.2|185280.4|185190.4|16
1737617530000|2025-01-23 07:32:10|185281.8|185191.8|185329.3|185239.3|185332.2|185242.2|185281.8|185191.8|20
1737617540000|2025-01-23 07:32:20|185330.8|185240.8|185317.3|185227.3|185331.7|185241.7|185317.3|185227.3|22
1737617550000|2025-01-23 07:32:30|185318.2|185228.2|185294.7|185204.7|185318.2|185228.2|185294.7|185204.7|20
1737617560000|2025-01-23 07:32:40|185291.7|185201.7|185297.2|185207.2|185297.2|185207.2|185285.1|185195.1|15
1737617570000|2025-01-23 07:32:50|185297.5|185207.5|185298.1|185208.1|185298.1|185208.1|185294.7|185204.7|5
1737617580000|2025-01-23 07:33:00|185297.4|185207.4|185296.9|185206.9|185299.7|185209.7|185296.1|185206.1|17
1737617590000|2025-01-23 07:33:10|185297.3|185207.3|185312.4|185222.4|185312.4|185222.4|185296.6|185206.6|9
1737617600000|2025-01-23 07:33:20|185308.6|185218.6|185300.4|185210.4|185309|185219|185299.4|185209.4|16
1737617610000|2025-01-23 07:33:30|185300.7|185210.7|185300.7|185210.7|185303.6|185213.6|185300|185210|12
1737617620000|2025-01-23 07:33:40|185300.5|185210.5|185303.9|185213.9|185303.9|185213.9|185299.7|185209.7|16
1737617630000|2025-01-23 07:33:50|185304.1|185214.1|185287.9|185197.9|185304.1|185214.1|185272.9|185182.9|18
1737617640000|2025-01-23 07:34:00|185288.5|185198.5|185284.7|185194.7|185288.5|185198.5|185284.3|185194.3|12
1737617650000|2025-01-23 07:34:10|185284.6|185194.6|185280.7|185190.7|185284.6|185194.6|185280.7|185190.7|6
1737617660000|2025-01-23 07:34:20|185280.8|185190.8|185268.4|185178.4|185280.8|185190.8|185268.1|185178.1|17
1737617670000|2025-01-23 07:34:30|185268.5|185178.5|185269.6|185179.6|185269.6|185179.6|185268.4|185178.4|6
1737617680000|2025-01-23 07:34:40|185268.9|185178.9|185274.1|185184.1|185280.1|185190.1|185267.8|185177.8|16
1737617690000|2025-01-23 07:34:50|185276.2|185186.2|185277.8|185187.8|185285.4|185195.4|185276.2|185186.2|20
1737617700000|2025-01-23 07:35:00|185278.6|185188.6|185281.6|185191.6|185281.6|185191.6|185277.8|185187.8|11
1737617710000|2025-01-23 07:35:10|185282|185192|185279|185189|185282|185192|185278.9|185188.9|14
1737617720000|2025-01-23 07:35:20|185278.1|185188.1|185276.4|185186.4|185281.6|185191.6|185276.4|185186.4|19
1737617730000|2025-01-23 07:35:30|185276.8|185186.8|185283.4|185193.4|185284.1|185194.1|185276.5|185186.5|22
1737617740000|2025-01-23 07:35:40|185283.5|185193.5|185286.4|185196.4|185287.7|185197.7|185283.2|185193.2|26
1737617750000|2025-01-23 07:35:50|185285.4|185195.4|185285.1|185195.1|185286.7|185196.7|185285.1|185195.1|18
1737617760000|2025-01-23 07:36:00|185284.7|185194.7|185286|185196|185306.1|185216.1|185281.2|185191.2|29
1737617770000|2025-01-23 07:36:10|185285.9|185195.9|185282.4|185192.4|185286.3|185196.3|185277.5|185187.5|13
1737617780000|2025-01-23 07:36:20|185283.1|185193.1|185297.2|185207.2|185301.1|185211.1|185283.1|185193.1|21
1737617790000|2025-01-23 07:36:30|185296.6|185206.6|185326.7|185236.7|185334.5|185244.5|185296.6|185206.6|23
1737617800000|2025-01-23 07:36:40|185326.5|185236.5|185347.9|185257.9|185347.9|185257.9|185326.5|185236.5|15
1737617810000|2025-01-23 07:36:50|185346.1|185256.1|185363.7|185273.7|185369.7|185279.7|185337.6|185247.6|17
1737617820000|2025-01-23 07:37:00|185364.7|185274.7|185361.5|185271.5|185366.7|185276.7|185357.1|185267.1|17
1737617830000|2025-01-23 07:37:10|185360.8|185270.8|185357.7|185267.7|185360.8|185270.8|185356.6|185266.6|15
1737617840000|2025-01-23 07:37:20|185358.4|185268.4|185364.9|185274.9|185369.7|185279.7|185358.4|185268.4|20
1737617850000|2025-01-23 07:37:30|185364.6|185274.6|185338|185248|185364.6|185274.6|185337.3|185247.3|22
1737617860000|2025-01-23 07:37:40|185337.8|185247.8|185338.6|185248.6|185343.4|185253.4|185336.3|185246.3|15
1737617870000|2025-01-23 07:37:50|185340.9|185250.9|185339.3|185249.3|185342.2|185252.2|185337.8|185247.8|15
1737617880000|2025-01-23 07:38:00|185339.4|185249.4|185351.5|185261.5|185358.8|185268.8|185338.5|185248.5|15
1737617890000|2025-01-23 07:38:10|185351.4|185261.4|185360.1|185270.1|185364.9|185274.9|185351.4|185261.4|18
1737617900000|2025-01-23 07:38:20|185360.3|185270.3|185357.6|185267.6|185362|185272|185356.7|185266.7|13
1737617910000|2025-01-23 07:38:30|185357.5|185267.5|185374.6|185284.6|185378.1|185288.1|185357.5|185267.5|22
1737617920000|2025-01-23 07:38:40|185375|185285|185366.7|185276.7|185380.1|185290.1|185365.8|185275.8|17
1737617930000|2025-01-23 07:38:50|185366.5|185276.5|185363.9|185273.9|185368.2|185278.2|185363.9|185273.9|16
1737617940000|2025-01-23 07:39:00|185362.9|185272.9|185379.2|185289.2|185381.5|185291.5|185362.9|185272.9|14
1737617950000|2025-01-23 07:39:10|185379.4|185289.4|185368.7|185278.7|185380.3|185290.3|185360.5|185270.5|21
1737617960000|2025-01-23 07:39:20|185368.8|185278.8|185366.4|185276.4|185371.5|185281.5|185363.9|185273.9|23
1737617970000|2025-01-23 07:39:30|185366.1|185276.1|185365.5|185275.5|185368.1|185278.1|185360.7|185270.7|16
1737617980000|2025-01-23 07:39:40|185367.6|185277.6|185366.4|185276.4|185371.8|185281.8|185366.4|185276.4|13
1737617990000|2025-01-23 07:39:50|185366.8|185276.8|185363.3|185273.3|185366.8|185276.8|185362.6|185272.6|9
1737618000000|2025-01-23 07:40:00|185366.2|185276.2|185359.8|185269.8|185375.1|185285.1|185356.8|185266.8|18
1737618010000|2025-01-23 07:40:10|185360|185270|185359.9|185269.9|185361.1|185271.1|185357.3|185267.3|13
1737618020000|2025-01-23 07:40:20|185357.7|185267.7|185355.4|185265.4|185357.7|185267.7|185350.3|185260.3|19
1737618030000|2025-01-23 07:40:30|185352.9|185262.9|185350|185260|185353.1|185263.1|185349.8|185259.8|11
1737618040000|2025-01-23 07:40:40|185350.2|185260.2|185335|185245|185363.7|185273.7|185327|185237|26
1737618050000|2025-01-23 07:40:50|185335.2|185245.2|185337.5|185247.5|185338.7|185248.7|185335.2|185245.2|10
1737618060000|2025-01-23 07:41:00|185337.6|185247.6|185350.5|185260.5|185350.5|185260.5|185336.4|185246.4|17
1737618070000|2025-01-23 07:41:10|185350.9|185260.9|185351.5|185261.5|185354.4|185264.4|185350.4|185260.4|11
1737618080000|2025-01-23 07:41:20|185351.9|185261.9|185351.6|185261.6|185351.9|185261.9|185351.4|185261.4|5
1737618090000|2025-01-23 07:41:30|185348|185258|185352.7|185262.7|185352.7|185262.7|185330.9|185240.9|10
1737618100000|2025-01-23 07:41:40|185352.6|185262.6|185368.3|185278.3|185368.3|185278.3|185352.6|185262.6|13
1737618110000|2025-01-23 07:41:50|185368.4|185278.4|185372.6|185282.6|185372.6|185282.6|185367.2|185277.2|9
1737618120000|2025-01-23 07:42:00|185370.7|185280.7|185387.1|185297.1|185388.3|185298.3|185370.7|185280.7|24
1737618130000|2025-01-23 07:42:10|185385.2|185295.2|185389.3|185299.3|185389.8|185299.8|185379.5|185289.5|14
1737618140000|2025-01-23 07:42:20|185389|185299|185384.7|185294.7|185389|185299|185382.4|185292.4|7
1737618150000|2025-01-23 07:42:30|185384.9|185294.9|185384.2|185294.2|185385|185295|185384.2|185294.2|5
1737618160000|2025-01-23 07:42:40|185384.8|185294.8|185385.1|185295.1|185385.3|185295.3|185375.4|185285.4|10
1737618170000|2025-01-23 07:42:50|185386.9|185296.9|185384.6|185294.6|185386.9|185296.9|185384.6|185294.6|4
1737618180000|2025-01-23 07:43:00|185384.2|185294.2|185384.2|185294.2|185384.8|185294.8|185384.2|185294.2|4
1737618190000|2025-01-23 07:43:10|185384.3|185294.3|185384.6|185294.6|185384.6|185294.6|185384.2|185294.2|3
1737618200000|2025-01-23 07:43:20|185384.2|185294.2|185382.3|185292.3|185385.2|185295.2|185382.3|185292.3|6
1737618210000|2025-01-23 07:43:30|185383.5|185293.5|185387.9|185297.9|185387.9|185297.9|185383.5|185293.5|5
1737618220000|2025-01-23 07:43:40|185386.1|185296.1|185385.3|185295.3|185386.1|185296.1|185385.3|185295.3|5
1737618230000|2025-01-23 07:43:50|185385.5|185295.5|185385.2|185295.2|185385.5|185295.5|185385.2|185295.2|4
1737618240000|2025-01-23 07:44:00|185385.1|185295.1|185385.8|185295.8|185385.8|185295.8|185385.1|185295.1|5
1737618250000|2025-01-23 07:44:10|185382.7|185292.7|185385|185295|185385|185295|185373.1|185283.1|6
1737618260000|2025-01-23 07:44:20|185384.8|185294.8|185384.9|185294.9|185386.6|185296.6|185380.9|185290.9|11
1737618270000|2025-01-23 07:44:30|185378.8|185288.8|185376.4|185286.4|185384.6|185294.6|185376.4|185286.4|13
1737618280000|2025-01-23 07:44:40|185374.6|185284.6|185370|185280|185374.6|185284.6|185369|185279|10
1737618290000|2025-01-23 07:44:50|185368.8|185278.8|185363.7|185273.7|185369.6|185279.6|185363.7|185273.7|11
1737618300000|2025-01-23 07:45:00|185363.6|185273.6|185368.8|185278.8|185370|185280|185361.8|185271.8|14
1737618310000|2025-01-23 07:45:10|185368.3|185278.3|185366.8|185276.8|185369.2|185279.2|185366.3|185276.3|14
1737618320000|2025-01-23 07:45:20|185365.9|185275.9|185361.3|185271.3|185366.9|185276.9|185358.4|185268.4|14
1737618330000|2025-01-23 07:45:30|185365.4|185275.4|185367|185277|185367|185277|185358.8|185268.8|12
1737618340000|2025-01-23 07:45:40|185366.2|185276.2|185365.9|185275.9|185368.8|185278.8|185365.9|185275.9|8
1737618350000|2025-01-23 07:45:50|185364.8|185274.8|185365.1|185275.1|185365.3|185275.3|185364.8|185274.8|4
1737618360000|2025-01-23 07:46:00|185365.2|185275.2|185367.5|185277.5|185369.9|185279.9|185360.1|185270.1|12
1737618370000|2025-01-23 07:46:10|185366.6|185276.6|185363.4|185273.4|185366.6|185276.6|185363.2|185273.2|7
1737618380000|2025-01-23 07:46:20|185363.5|185273.5|185384.2|185294.2|185384.6|185294.6|185356.3|185266.3|15
1737618390000|2025-01-23 07:46:30|185382.1|185292.1|185388.9|185298.9|185389.4|185299.4|185382.1|185292.1|16
1737618400000|2025-01-23 07:46:40|185388.8|185298.8|185388|185298|185388.9|185298.9|185386.2|185296.2|19
1737618410000|2025-01-23 07:46:50|185388.2|185298.2|185390.1|185300.1|185390.1|185300.1|185388.2|185298.2|4
1737618420000|2025-01-23 07:47:00|185388.5|185298.5|185388.3|185298.3|185388.5|185298.5|185385.6|185295.6|10
1737618430000|2025-01-23 07:47:10|185389.5|185299.5|185384.2|185294.2|185390.1|185300.1|185384.2|185294.2|10
1737618440000|2025-01-23 07:47:20|185382|185292|185365|185275|185382|185292|185363.9|185273.9|15
1737618450000|2025-01-23 07:47:30|185365.5|185275.5|185365.2|185275.2|185367.8|185277.8|185349.5|185259.5|24
1737618460000|2025-01-23 07:47:40|185367.1|185277.1|185322.2|185232.2|185367.1|185277.1|185322.2|185232.2|14
1737618470000|2025-01-23 07:47:50|185320.1|185230.1|185320.9|185230.9|185326|185236|185317.7|185227.7|17
1737618480000|2025-01-23 07:48:00|185318.9|185228.9|185321.7|185231.7|185322.6|185232.6|185318.9|185228.9|7
1737618490000|2025-01-23 07:48:10|185322.6|185232.6|185325|185235|185325|185235|185321|185231|13
1737618500000|2025-01-23 07:48:20|185324.4|185234.4|185323|185233|185325|185235|185322.9|185232.9|5
1737618510000|2025-01-23 07:48:30|185321|185231|185320.9|185230.9|185321|185231|185319.3|185229.3|4
1737618520000|2025-01-23 07:48:40|185321.2|185231.2|185319.8|185229.8|185321.2|185231.2|185319.8|185229.8|6
1737618530000|2025-01-23 07:48:50|185317.8|185227.8|185317|185227|185317.8|185227.8|185313.6|185223.6|9
1737618540000|2025-01-23 07:49:00|185316.9|185226.9|185320.1|185230.1|185320.3|185230.3|185313.2|185223.2|11
1737618550000|2025-01-23 07:49:10|185319.4|185229.4|185314.9|185224.9|185319.9|185229.9|185310.9|185220.9|11
1737618560000|2025-01-23 07:49:20|185312.4|185222.4|185297.2|185207.2|185313.4|185223.4|185287|185197|23
1737618570000|2025-01-23 07:49:30|185297.4|185207.4|185318.6|185228.6|185321|185231|185297.4|185207.4|10
1737618580000|2025-01-23 07:49:40|185319|185229|185318.8|185228.8|185320.9|185230.9|185317.8|185227.8|10
1737618590000|2025-01-23 07:49:50|185319.3|185229.3|185320.8|185230.8|185320.8|185230.8|185318.7|185228.7|6
1737618600000|2025-01-23 07:50:00|185320.9|185230.9|185329.3|185239.3|185331.6|185241.6|185320.9|185230.9|9
1737618610000|2025-01-23 07:50:10|185329.2|185239.2|185317.7|185227.7|185329.2|185239.2|185316.5|185226.5|11
1737618620000|2025-01-23 07:50:20|185321.6|185231.6|185317.2|185227.2|185321.6|185231.6|185311.4|185221.4|13
1737618630000|2025-01-23 07:50:30|185318.1|185228.1|185319.9|185229.9|185323|185233|185317.8|185227.8|13
1737618640000|2025-01-23 07:50:40|185322.1|185232.1|185379.2|185289.2|185388|185298|185322.1|185232.1|20
1737618650000|2025-01-23 07:50:50|185378.8|185288.8|185407.7|185317.7|185409.9|185319.9|185378.8|185288.8|13
1737618660000|2025-01-23 07:51:00|185406|185316|185449.9|185359.9|185459.8|185369.8|185397.7|185307.7|30
1737618670000|2025-01-23 07:51:10|185448.9|185358.9|185444.2|185354.2|185449.2|185359.2|185441.5|185351.5|19
1737618680000|2025-01-23 07:51:20|185443.6|185353.6|185414.3|185324.3|185443.7|185353.7|185414.3|185324.3|20
1737618690000|2025-01-23 07:51:30|185414|185324|185417.4|185327.4|185417.4|185327.4|185414|185324|6
1737618700000|2025-01-23 07:51:40|185417.6|185327.6|185417.3|185327.3|185417.6|185327.6|185417.1|185327.1|6
1737618710000|2025-01-23 07:51:50|185417.2|185327.2|185418.5|185328.5|185418.5|185328.5|185416.9|185326.9|7
1737618720000|2025-01-23 07:52:00|185418.8|185328.8|185417.1|185327.1|185419|185329|185417.1|185327.1|3
1737618730000|2025-01-23 07:52:10|185417.3|185327.3|185416.8|185326.8|185417.4|185327.4|185414.2|185324.2|8
1737618740000|2025-01-23 07:52:20|185416.7|185326.7|185414.7|185324.7|185416.7|185326.7|185411.8|185321.8|4
1737618750000|2025-01-23 07:52:30|185414.6|185324.6|185413.4|185323.4|185414.6|185324.6|185395.2|185305.2|25
1737618760000|2025-01-23 07:52:40|185413.5|185323.5|185416.2|185326.2|185416.2|185326.2|185413.4|185323.4|11
1737618770000|2025-01-23 07:52:50|185416.4|185326.4|185428.8|185338.8|185430.7|185340.7|185413.9|185323.9|7
1737618780000|2025-01-23 07:53:00|185429.1|185339.1|185431.2|185341.2|185431.7|185341.7|185429.1|185339.1|11
1737618790000|2025-01-23 07:53:10|185438.4|185348.4|185458.1|185368.1|185459.2|185369.2|185438.4|185348.4|14
1737618800000|2025-01-23 07:53:20|185458|185368|185460|185370|185460.3|185370.3|185454.3|185364.3|6
1737618810000|2025-01-23 07:53:30|185448.9|185358.9|185432.4|185342.4|185448.9|185358.9|185427.9|185337.9|13
1737618820000|2025-01-23 07:53:40|185430.6|185340.6|185428.2|185338.2|185430.6|185340.6|185426.6|185336.6|8
1737618830000|2025-01-23 07:53:50|185426.1|185336.1|185426|185336|185427.9|185337.9|185425.6|185335.6|8
1737618840000|2025-01-23 07:54:00|185421.5|185331.5|185382.8|185292.8|185421.5|185331.5|185378.7|185288.7|15
1737618850000|2025-01-23 07:54:10|185382.7|185292.7|185396.2|185306.2|185414.9|185324.9|185380.2|185290.2|8
1737618860000|2025-01-23 07:54:20|185398.1|185308.1|185441|185351|185442.5|185352.5|185398.1|185308.1|16
1737618870000|2025-01-23 07:54:30|185441.1|185351.1|185430.5|185340.5|185441.1|185351.1|185428.3|185338.3|15
1737618880000|2025-01-23 07:54:40|185430.3|185340.3|185419|185329|185432|185342|185418.6|185328.6|22
1737618890000|2025-01-23 07:54:50|185419.1|185329.1|185431.3|185341.3|185431.5|185341.5|185419.1|185329.1|17
1737618900000|2025-01-23 07:55:00|185431.5|185341.5|185435|185345|185440|185350|185431.5|185341.5|22
1737618910000|2025-01-23 07:55:10|185435.2|185345.2|185436.2|185346.2|185440.7|185350.7|185435.2|185345.2|17
1737618920000|2025-01-23 07:55:20|185437.5|185347.5|185439.5|185349.5|185441.2|185351.2|185436.2|185346.2|12
1737618930000|2025-01-23 07:55:30|185439.9|185349.9|185440|185350|185440.2|185350.2|185439.8|185349.8|5
1737618940000|2025-01-23 07:55:40|185439.6|185349.6|185439.3|185349.3|185440.1|185350.1|185439.3|185349.3|7
1737618950000|2025-01-23 07:55:50|185440.8|185350.8|185437.8|185347.8|185442.4|185352.4|185437.8|185347.8|7
1737618960000|2025-01-23 07:56:00|185435.8|185345.8|185436.2|185346.2|185437.6|185347.6|185435.3|185345.3|11
1737618980000|2025-01-23 07:56:20|185435.5|185345.5|185438.1|185348.1|185438.1|185348.1|185435.1|185345.1|7
1737618990000|2025-01-23 07:56:30|185438.4|185348.4|185435.3|185345.3|185443.5|185353.5|185435.3|185345.3|16
1737619000000|2025-01-23 07:56:40|185434.5|185344.5|185439.1|185349.1|185439.8|185349.8|185434.5|185344.5|8
1737619010000|2025-01-23 07:56:50|185439|185349|185440|185350|185440|185350|185438.3|185348.3|5
1737619020000|2025-01-23 07:57:00|185439.7|185349.7|185429.7|185339.7|185439.7|185349.7|185429.5|185339.5|12
1737619030000|2025-01-23 07:57:10|185429.5|185339.5|185432.5|185342.5|185434.6|185344.6|185427.7|185337.7|10
1737619040000|2025-01-23 07:57:20|185430.9|185340.9|185437|185347|185437.8|185347.8|185427.2|185337.2|12
1737619050000|2025-01-23 07:57:30|185437.5|185347.5|185443.9|185353.9|185446.3|185356.3|185437.5|185347.5|9
1737619060000|2025-01-23 07:57:40|185444|185354|185444.5|185354.5|185444.7|185354.7|185444|185354|6
1737619070000|2025-01-23 07:57:50|185443.9|185353.9|185441.5|185351.5|185444|185354|185441.5|185351.5|4
1737619080000|2025-01-23 07:58:00|185443.3|185353.3|185440.9|185350.9|185443.4|185353.4|185440.3|185350.3|11
1737619090000|2025-01-23 07:58:10|185441.1|185351.1|185436.9|185346.9|185443.1|185353.1|185436.9|185346.9|9
1737619100000|2025-01-23 07:58:20|185435.6|185345.6|185441.3|185351.3|185443.9|185353.9|185435.6|185345.6|10
1737619110000|2025-01-23 07:58:30|185443|185353|185470.2|185380.2|185474.8|185384.8|185443|185353|12
1737619120000|2025-01-23 07:58:40|185468.2|185378.2|185464.8|185374.8|185469.5|185379.5|185464.8|185374.8|11
1737619130000|2025-01-23 07:58:50|185465.3|185375.3|185466|185376|185469|185379|185465.1|185375.1|8
1737619140000|2025-01-23 07:59:00|185466.2|185376.2|185465.2|185375.2|185469.7|185379.7|185465.2|185375.2|7
1737619150000|2025-01-23 07:59:10|185464.6|185374.6|185460.4|185370.4|185464.6|185374.6|185460.4|185370.4|5
1737619160000|2025-01-23 07:59:20|185461.5|185371.5|185461.9|185371.9|185463.3|185373.3|185461.5|185371.5|5
1737619170000|2025-01-23 07:59:30|185462|185372|185464.3|185374.3|185464.4|185374.4|185462|185372|8
1737619190000|2025-01-23 07:59:50|185464.2|185374.2|185511.9|185421.9|185511.9|185421.9|185464.2|185374.2|9
1737619200000|2025-01-23 08:00:00|185518.1|185428.1|185528.2|185438.2|185530.7|185440.7|185515.7|185425.7|27
1737619210000|2025-01-23 08:00:10|185530|185440|185527.7|185437.7|185532|185442|185526.5|185436.5|21
1737619220000|2025-01-23 08:00:20|185522.5|185432.5|185592.8|185502.8|185605|185515|185522.5|185432.5|31
1737619230000|2025-01-23 08:00:30|185587.3|185497.3|185572.1|185482.1|185592.3|185502.3|185568.6|185478.6|37
1737619240000|2025-01-23 08:00:40|185571|185481|185519.9|185429.9|185571|185481|185510.2|185420.2|31
1737619250000|2025-01-23 08:00:50|185518.6|185428.6|185534.6|185444.6|185535.9|185445.9|185518.5|185428.5|19
1737619260000|2025-01-23 08:01:00|185538.9|185448.9|185542.1|185452.1|185543.7|185453.7|185535.4|185445.4|19
1737619270000|2025-01-23 08:01:10|185542.7|185452.7|185540.7|185450.7|185546.2|185456.2|185540.3|185450.3|13
1737619280000|2025-01-23 08:01:20|185540.2|185450.2|185540.3|185450.3|185540.3|185450.3|185539.8|185449.8|3
1737619290000|2025-01-23 08:01:30|185540.4|185450.4|185541.4|185451.4|185543|185453|185540.3|185450.3|10
1737619300000|2025-01-23 08:01:40|185543.1|185453.1|185595.8|185505.8|185595.8|185505.8|185542.2|185452.2|23
1737619310000|2025-01-23 08:01:50|185592.5|185502.5|185601.5|185511.5|185603.3|185513.3|185590.3|185500.3|26
1737619320000|2025-01-23 08:02:00|185602.6|185512.6|185604.2|185514.2|185604.2|185514.2|185601.4|185511.4|15
1737619330000|2025-01-23 08:02:10|185602.2|185512.2|185608.3|185518.3|185608.3|185518.3|185600|185510|13
1737619340000|2025-01-23 08:02:20|185605.9|185515.9|185613.2|185523.2|185614.3|185524.3|185604.2|185514.2|21
1737619350000|2025-01-23 08:02:30|185612.5|185522.5|185615.2|185525.2|185617.1|185527.1|185608.8|185518.8|19
1737619360000|2025-01-23 08:02:40|185614|185524|185616|185526|185616.2|185526.2|185614|185524|10
1737619370000|2025-01-23 08:02:50|185615|185525|185614.3|185524.3|185618|185528|185613.7|185523.7|10
1737619380000|2025-01-23 08:03:00|185618.1|185528.1|185602.5|185512.5|185618.6|185528.6|185602.5|185512.5|14
1737619390000|2025-01-23 08:03:10|185602.4|185512.4|185596.7|185506.7|185602.6|185512.6|185596.7|185506.7|7
1737619400000|2025-01-23 08:03:20|185596.8|185506.8|185600|185510|185604.7|185514.7|185596.8|185506.8|14
1737619410000|2025-01-23 08:03:30|185599.9|185509.9|185597.1|185507.1|185600.6|185510.6|185597|185507|18
1737619420000|2025-01-23 08:03:40|185598.8|185508.8|185602.4|185512.4|185604|185514|185598.8|185508.8|16
1737619430000|2025-01-23 08:03:50|185602|185512|185593.1|185503.1|185602.2|185512.2|185592.1|185502.1|21
1737619440000|2025-01-23 08:04:00|185591.8|185501.8|185580.3|185490.3|185592.3|185502.3|185569.2|185479.2|19
1737619450000|2025-01-23 08:04:10|185580.9|185490.9|185600.2|185510.2|185600.2|185510.2|185580.9|185490.9|18
1737619460000|2025-01-23 08:04:20|185597.4|185507.4|185575|185485|185598.1|185508.1|185569.5|185479.5|17
1737619470000|2025-01-23 08:04:30|185574.3|185484.3|185564.7|185474.7|185576.2|185486.2|185564.5|185474.5|13
1737619480000|2025-01-23 08:04:40|185564.2|185474.2|185575.5|185485.5|185585.4|185495.4|185564.2|185474.2|18
1737619490000|2025-01-23 08:04:50|185577.3|185487.3|185573.3|185483.3|185578.2|185488.2|185571|185481|13
1737619500000|2025-01-23 08:05:00|185574|185484|185590.7|185500.7|185592.3|185502.3|185569.3|185479.3|14
1737619510000|2025-01-23 08:05:10|185589.3|185499.3|185599.8|185509.8|185599.8|185509.8|185581.3|185491.3|16
1737619520000|2025-01-23 08:05:20|185598.4|185508.4|185595.8|185505.8|185598.4|185508.4|185590.2|185500.2|17
1737619530000|2025-01-23 08:05:30|185596|185506|185603.1|185513.1|185603.1|185513.1|185595.9|185505.9|18
1737619540000|2025-01-23 08:05:40|185600.9|185510.9|185610.8|185520.8|185610.8|185520.8|185600.9|185510.9|4
1737619550000|2025-01-23 08:05:50|185609.9|185519.9|185608.3|185518.3|185610.1|185520.1|185608.3|185518.3|6
1737619560000|2025-01-23 08:06:00|185608|185518|185610.9|185520.9|185610.9|185520.9|185608|185518|5
1737619570000|2025-01-23 08:06:10|185611|185521|185610.6|185520.6|185611|185521|185609.1|185519.1|3
1737619580000|2025-01-23 08:06:20|185612.7|185522.7|185608.1|185518.1|185612.7|185522.7|185608.1|185518.1|4
1737619590000|2025-01-23 08:06:30|185610|185520|185613.5|185523.5|185613.5|185523.5|185608.4|185518.4|7
1737619600000|2025-01-23 08:06:40|185614.8|185524.8|185609.2|185519.2|185614.8|185524.8|185609.2|185519.2|9
1737619610000|2025-01-23 08:06:50|185608.7|185518.7|185595.7|185505.7|185610.2|185520.2|185595.5|185505.5|12
1737619620000|2025-01-23 08:07:00|185595.9|185505.9|185604.5|185514.5|185607.2|185517.2|185595.9|185505.9|21
1737619630000|2025-01-23 08:07:10|185604.6|185514.6|185661.8|185571.8|185661.8|185571.8|185604.6|185514.6|22
1737619640000|2025-01-23 08:07:20|185664.7|185574.7|185669.2|185579.2|185670|185580|185664.7|185574.7|18
1737619650000|2025-01-23 08:07:30|185665.8|185575.8|185663.8|185573.8|185667.9|185577.9|185662.3|185572.3|14
1737619660000|2025-01-23 08:07:40|185658|185568|185660.6|185570.6|185661.6|185571.6|185658|185568|5
1737619670000|2025-01-23 08:07:50|185660.7|185570.7|185660.3|185570.3|185660.7|185570.7|185660.3|185570.3|4
1737619680000|2025-01-23 08:08:00|185659.9|185569.9|185664|185574|185664|185574|185659.4|185569.4|10
1737619690000|2025-01-23 08:08:10|185662.4|185572.4|185668.7|185578.7|185669.4|185579.4|185662.4|185572.4|12
1737619700000|2025-01-23 08:08:20|185669|185579|185677.5|185587.5|185694.1|185604.1|185669|185579|27
1737619710000|2025-01-23 08:08:30|185678.2|185588.2|185677.6|185587.6|185680.1|185590.1|185675.6|185585.6|20
1737619720000|2025-01-23 08:08:40|185677.3|185587.3|185669.5|185579.5|185677.7|185587.7|185667.2|185577.2|16
1737619730000|2025-01-23 08:08:50|185669.1|185579.1|185672.2|185582.2|185676.7|185586.7|185660.8|185570.8|15
1737619740000|2025-01-23 08:09:00|185672.1|185582.1|185679.3|185589.3|185679.3|185589.3|185666.1|185576.1|17
1737619750000|2025-01-23 08:09:10|185687.6|185597.6|185678.3|185588.3|185687.6|185597.6|185674.1|185584.1|33
1737619760000|2025-01-23 08:09:20|185678.6|185588.6|185680.4|185590.4|185681.5|185591.5|185678.1|185588.1|15
1737619770000|2025-01-23 08:09:30|185680.3|185590.3|185683|185593|185683.4|185593.4|185679.4|185589.4|29
1737619780000|2025-01-23 08:09:40|185682.2|185592.2|185671.6|185581.6|185684.4|185594.4|185667.8|185577.8|25
1737619790000|2025-01-23 08:09:50|185671.5|185581.5|185662.5|185572.5|185671.6|185581.6|185648.7|185558.7|31
1737619800000|2025-01-23 08:10:00|185662.6|185572.6|185663.6|185573.6|185666.4|185576.4|185655.5|185565.5|25
1737619810000|2025-01-23 08:10:10|185663.7|185573.7|185661.1|185571.1|185667.5|185577.5|185659.8|185569.8|18
1737619820000|2025-01-23 08:10:20|185664.1|185574.1|185664.9|185574.9|185664.9|185574.9|185660.5|185570.5|12
1737619830000|2025-01-23 08:10:30|185665.1|185575.1|185663.6|185573.6|185665.3|185575.3|185658.4|185568.4|13
1737619840000|2025-01-23 08:10:40|185663.8|185573.8|185665.2|185575.2|185666.4|185576.4|185663.8|185573.8|12
1737619850000|2025-01-23 08:10:50|185664.2|185574.2|185623.3|185533.3|185666.5|185576.5|185622.2|185532.2|14
1737619860000|2025-01-23 08:11:00|185623.9|185533.9|185621.6|185531.6|185624.4|185534.4|185621.2|185531.2|7
1737619870000|2025-01-23 08:11:10|185621.8|185531.8|185618.5|185528.5|185622.1|185532.1|185618.5|185528.5|4
1737619880000|2025-01-23 08:11:20|185597.8|185507.8|185591.4|185501.4|185599.7|185509.7|185587.1|185497.1|20
1737619890000|2025-01-23 08:11:30|185589.1|185499.1|185594.8|185504.8|185594.8|185504.8|185583.4|185493.4|22
1737619900000|2025-01-23 08:11:40|185595|185505|185597.5|185507.5|185599.6|185509.6|185594.5|185504.5|16
1737619910000|2025-01-23 08:11:50|185597.8|185507.8|185599.1|185509.1|185599.1|185509.1|185595.4|185505.4|15
1737619920000|2025-01-23 08:12:00|185599|185509|185610.4|185520.4|185610.4|185520.4|185598.6|185508.6|11
1737619930000|2025-01-23 08:12:10|185610.8|185520.8|185601.5|185511.5|185610.8|185520.8|185597|185507|17
1737619940000|2025-01-23 08:12:20|185601.6|185511.6|185604.2|185514.2|185604.5|185514.5|185601.5|185511.5|12
1737619950000|2025-01-23 08:12:30|185604.3|185514.3|185604.4|185514.4|185606.6|185516.6|185604.3|185514.3|13
1737619960000|2025-01-23 08:12:40|185604.2|185514.2|185574.9|185484.9|185604.2|185514.2|185574.9|185484.9|13
1737619970000|2025-01-23 08:12:50|185575.2|185485.2|185574.5|185484.5|185576.6|185486.6|185574|185484|8
1737619980000|2025-01-23 08:13:00|185574.4|185484.4|185575|185485|185578.1|185488.1|185573.4|185483.4|15
1737619990000|2025-01-23 08:13:10|185575.1|185485.1|185575.4|185485.4|185575.5|185485.5|185574.7|185484.7|8
1737620000000|2025-01-23 08:13:20|185576.3|185486.3|185582.3|185492.3|185584.5|185494.5|185576.3|185486.3|16
1737620010000|2025-01-23 08:13:30|185580.8|185490.8|185556.2|185466.2|185580.8|185490.8|185548.4|185458.4|14
1737620020000|2025-01-23 08:13:40|185554.5|185464.5|185548.6|185458.6|185557.2|185467.2|185548.6|185458.6|14
1737620030000|2025-01-23 08:13:50|185546.9|185456.9|185531.1|185441.1|185547.2|185457.2|185531.1|185441.1|11
1737620040000|2025-01-23 08:14:00|185532.2|185442.2|185510.3|185420.3|185532.2|185442.2|185510.3|185420.3|17
1737620050000|2025-01-23 08:14:10|185512.6|185422.6|185516.1|185426.1|185517.3|185427.3|185510.9|185420.9|13
1737620060000|2025-01-23 08:14:20|185517.7|185427.7|185503.1|185413.1|185519.7|185429.7|185498.9|185408.9|19
1737620070000|2025-01-23 08:14:30|185503.2|185413.2|185468.4|185378.4|185503.2|185413.2|185466.3|185376.3|24
1737620080000|2025-01-23 08:14:40|185468.1|185378.1|185480.7|185390.7|185481.8|185391.8|185468.1|185378.1|14
1737620090000|2025-01-23 08:14:50|185479|185389|185474.2|185384.2|185480.4|185390.4|185472.8|185382.8|12
1737620100000|2025-01-23 08:15:00|185473|185383|185474|185384|185474.4|185384.4|185468.7|185378.7|11
1737620110000|2025-01-23 08:15:10|185472.3|185382.3|185470.4|185380.4|185473.4|185383.4|185470.2|185380.2|12
1737620120000|2025-01-23 08:15:20|185470.8|185380.8|185465.7|185375.7|185470.8|185380.8|185463.2|185373.2|13
1737620130000|2025-01-23 08:15:30|185464.1|185374.1|185467.5|185377.5|185467.5|185377.5|185464.1|185374.1|6
1737620140000|2025-01-23 08:15:40|185465|185375|185462.9|185372.9|185465.3|185375.3|185460.4|185370.4|15
1737620150000|2025-01-23 08:15:50|185460.2|185370.2|185463.2|185373.2|185471|185381|185460.2|185370.2|18
1737620160000|2025-01-23 08:16:00|185461.1|185371.1|185456.1|185366.1|185461.1|185371.1|185453|185363|24
1737620170000|2025-01-23 08:16:10|185455.9|185365.9|185452.3|185362.3|185456.6|185366.6|185449.4|185359.4|17
1737620180000|2025-01-23 08:16:20|185452|185362|185428.6|185338.6|185452|185362|185428.1|185338.1|21
1737620190000|2025-01-23 08:16:30|185428.8|185338.8|185421.1|185331.1|185431.2|185341.2|185384.5|185294.5|24
1737620200000|2025-01-23 08:16:40|185411.4|185321.4|185406|185316|185411.4|185321.4|185382.4|185292.4|33
1737620210000|2025-01-23 08:16:50|185404.8|185314.8|185404.4|185314.4|185407.5|185317.5|185401.1|185311.1|25
1737620220000|2025-01-23 08:17:00|185403.9|185313.9|185416.9|185326.9|185425.1|185335.1|185403.9|185313.9|34
1737620230000|2025-01-23 08:17:10|185414.6|185324.6|185418|185328|185424.6|185334.6|185408.2|185318.2|30
1737620240000|2025-01-23 08:17:20|185422.7|185332.7|185412.2|185322.2|185422.7|185332.7|185410.2|185320.2|21
1737620250000|2025-01-23 08:17:30|185412.5|185322.5|185412.7|185322.7|185415|185325|185411.1|185321.1|17
1737620260000|2025-01-23 08:17:40|185411.9|185321.9|185410.7|185320.7|185415.5|185325.5|185405.4|185315.4|26
1737620270000|2025-01-23 08:17:50|185410.8|185320.8|185398.2|185308.2|185414.8|185324.8|185396.6|185306.6|28
1737620280000|2025-01-23 08:18:00|185396.9|185306.9|185368.4|185278.4|185396.9|185306.9|185360.3|185270.3|27
1737620290000|2025-01-23 08:18:10|185368.5|185278.5|185368.1|185278.1|185369|185279|185367.5|185277.5|15
1737620300000|2025-01-23 08:18:20|185368.5|185278.5|185380.2|185290.2|185380.2|185290.2|185365.9|185275.9|14
1737620310000|2025-01-23 08:18:30|185376.4|185286.4|185372|185282|185378.1|185288.1|185371.8|185281.8|15
1737620320000|2025-01-23 08:18:40|185371.9|185281.9|185369|185279|185372.7|185282.7|185367.8|185277.8|13
1737620330000|2025-01-23 08:18:50|185369.6|185279.6|185361.8|185271.8|185371|185281|185361.8|185271.8|8
1737620340000|2025-01-23 08:19:00|185360.1|185270.1|185354.9|185264.9|185360.1|185270.1|185352.1|185262.1|18
1737620350000|2025-01-23 08:19:10|185353.1|185263.1|185355.1|185265.1|185355.2|185265.2|185353.1|185263.1|6
1737620360000|2025-01-23 08:19:20|185352.9|185262.9|185357.3|185267.3|185361.9|185271.9|185352.9|185262.9|18
1737620370000|2025-01-23 08:19:30|185358.8|185268.8|185356.4|185266.4|185358.8|185268.8|185354.7|185264.7|8
1737620380000|2025-01-23 08:19:40|185356.7|185266.7|185309.5|185219.5|185356.7|185266.7|185305.6|185215.6|18
1737620390000|2025-01-23 08:19:50|185310.7|185220.7|185325.4|185235.4|185327.1|185237.1|185310.5|185220.5|29
1737620400000|2025-01-23 08:20:00|185322.2|185232.2|185326.8|185236.8|185338.8|185248.8|185322|185232|25
1737620410000|2025-01-23 08:20:10|185326.2|185236.2|185289.8|185199.8|185335.7|185245.7|185287.9|185197.9|28
1737620420000|2025-01-23 08:20:20|185287.3|185197.3|185287|185197|185290.3|185200.3|185281.8|185191.8|26
1737620430000|2025-01-23 08:20:30|185288.4|185198.4|185292.6|185202.6|185299.7|185209.7|185287.1|185197.1|33
1737620440000|2025-01-23 08:20:40|185291.9|185201.9|185311.5|185221.5|185314.1|185224.1|185291.6|185201.6|31
1737620450000|2025-01-23 08:20:50|185309.7|185219.7|185312.2|185222.2|185314.4|185224.4|185302.9|185212.9|25
1737620460000|2025-01-23 08:21:00|185310.1|185220.1|185308|185218|185316.7|185226.7|185308|185218|32
1737620470000|2025-01-23 08:21:10|185310.6|185220.6|185291.3|185201.3|185311.2|185221.2|185288.9|185198.9|31
1737620480000|2025-01-23 08:21:20|185290.4|185200.4|185276.7|185186.7|185294.5|185204.5|185275.2|185185.2|19
1737620490000|2025-01-23 08:21:30|185277|185187|185278.9|185188.9|185279.1|185189.1|185277|185187|8
1737620500000|2025-01-23 08:21:40|185279.1|185189.1|185283.6|185193.6|185286.1|185196.1|185279|185189|10
1737620510000|2025-01-23 08:21:50|185283.1|185193.1|185282.7|185192.7|185294|185204|185281|185191|23
1737620520000|2025-01-23 08:22:00|185281.3|185191.3|185281.2|185191.2|185281.3|185191.3|185278.9|185188.9|12
1737620530000|2025-01-23 08:22:10|185279|185189|185281.3|185191.3|185282.6|185192.6|185279|185189|12
1737620540000|2025-01-23 08:22:20|185281.6|185191.6|185282.6|185192.6|185283.8|185193.8|185277.6|185187.6|21
1737620550000|2025-01-23 08:22:30|185282.3|185192.3|185280.4|185190.4|185285|185195|185279.7|185189.7|21
1737620560000|2025-01-23 08:22:40|185280.9|185190.9|185281.9|185191.9|185283.1|185193.1|185276.5|185186.5|15
1737620570000|2025-01-23 08:22:50|185281.2|185191.2|185281.1|185191.1|185285.1|185195.1|185280.7|185190.7|17
1737620580000|2025-01-23 08:23:00|185279.8|185189.8|185281|185191|185283.8|185193.8|185279.8|185189.8|13
1737620590000|2025-01-23 08:23:10|185281.1|185191.1|185305|185215|185307.6|185217.6|185281.1|185191.1|18
1737620600000|2025-01-23 08:23:20|185306.4|185216.4|185307.4|185217.4|185308.3|185218.3|185306.4|185216.4|9
1737620610000|2025-01-23 08:23:30|185306.5|185216.5|185301.5|185211.5|185306.5|185216.5|185294.2|185204.2|21
1737620620000|2025-01-23 08:23:40|185299.6|185209.6|185287.3|185197.3|185300.5|185210.5|185287.3|185197.3|9
1737620630000|2025-01-23 08:23:50|185288.2|185198.2|185277.9|185187.9|185288.2|185198.2|185277.9|185187.9|9
1737620640000|2025-01-23 08:24:00|185277.4|185187.4|185301.7|185211.7|185301.7|185211.7|185277.4|185187.4|19
1737620650000|2025-01-23 08:24:10|185301|185211|185337.4|185247.4|185356.5|185266.5|185299.5|185209.5|30
1737620660000|2025-01-23 08:24:20|185335.2|185245.2|185329.6|185239.6|185337.3|185247.3|185326.2|185236.2|26
1737620670000|2025-01-23 08:24:30|185329.3|185239.3|185338.8|185248.8|185341|185251|185327.9|185237.9|19
1737620680000|2025-01-23 08:24:40|185341.5|185251.5|185341.1|185251.1|185341.5|185251.5|185338.8|185248.8|6
1737620690000|2025-01-23 08:24:50|185341|185251|185339.7|185249.7|185341|185251|185339.2|185249.2|3
1737620700000|2025-01-23 08:25:00|185339.6|185249.6|185341.8|185251.8|185342.2|185252.2|185337.1|185247.1|12
1737620710000|2025-01-23 08:25:10|185339.8|185249.8|185347.7|185257.7|185347.7|185257.7|185339.2|185249.2|11
1737620720000|2025-01-23 08:25:20|185349.6|185259.6|185346.2|185256.2|185349.6|185259.6|185339.2|185249.2|13
1737620730000|2025-01-23 08:25:30|185346.3|185256.3|185417.3|185327.3|185422|185332|185346.3|185256.3|26
1737620740000|2025-01-23 08:25:40|185415.2|185325.2|185420.1|185330.1|185422.7|185332.7|185410.4|185320.4|19
1737620750000|2025-01-23 08:25:50|185420.6|185330.6|185419.2|185329.2|185421.1|185331.1|185413.4|185323.4|20
1737620760000|2025-01-23 08:26:00|185419.5|185329.5|185418.5|185328.5|185425.9|185335.9|185411.6|185321.6|19
1737620770000|2025-01-23 08:26:10|185420.4|185330.4|185484.8|185394.8|185485.9|185395.9|185418.9|185328.9|20
1737620780000|2025-01-23 08:26:20|185484.9|185394.9|185485.5|185395.5|185494.1|185404.1|185480.4|185390.4|34
1737620790000|2025-01-23 08:26:30|185486.3|185396.3|185497.3|185407.3|185499.1|185409.1|185486.3|185396.3|30
1737620800000|2025-01-23 08:26:40|185493.1|185403.1|185499.4|185409.4|185504.5|185414.5|185493.1|185403.1|28
1737620810000|2025-01-23 08:26:50|185499.6|185409.6|185505|185415|185505.6|185415.6|185493.8|185403.8|32
1737620820000|2025-01-23 08:27:00|185503.8|185413.8|185504.4|185414.4|185504.6|185414.6|185492.4|185402.4|30
1737620830000|2025-01-23 08:27:10|185504.6|185414.6|185503.5|185413.5|185507.5|185417.5|185492.9|185402.9|29
1737620840000|2025-01-23 08:27:20|185503.8|185413.8|185490.8|185400.8|185507.9|185417.9|185490.8|185400.8|25
1737620850000|2025-01-23 08:27:30|185491.1|185401.1|185504.7|185414.7|185509.3|185419.3|185479.2|185389.2|35
1737620860000|2025-01-23 08:27:40|185506.6|185416.6|185495.9|185405.9|185507.5|185417.5|185491.3|185401.3|31
1737620870000|2025-01-23 08:27:50|185496.1|185406.1|185512.8|185422.8|185517.1|185427.1|185496.1|185406.1|28
1737620880000|2025-01-23 08:28:00|185509.7|185419.7|185560.3|185470.3|185573|185483|185508.6|185418.6|33
1737620890000|2025-01-23 08:28:10|185559.5|185469.5|185549.9|185459.9|185559.5|185469.5|185539|185449|31
1737620900000|2025-01-23 08:28:20|185549.2|185459.2|185551.8|185461.8|185559.9|185469.9|185541.8|185451.8|34
1737620910000|2025-01-23 08:28:30|185551.3|185461.3|185539.4|185449.4|185558.8|185468.8|185539.4|185449.4|26
1737620920000|2025-01-23 08:28:40|185541.5|185451.5|185534.4|185444.4|185550.2|185460.2|185534.4|185444.4|29
1737620930000|2025-01-23 08:28:50|185535.4|185445.4|185550.7|185460.7|185552.9|185462.9|185535.1|185445.1|22
1737620940000|2025-01-23 08:29:00|185547.6|185457.6|185548.3|185458.3|185549.7|185459.7|185539.5|185449.5|26
1737620950000|2025-01-23 08:29:10|185547.1|185457.1|185539.7|185449.7|185548.6|185458.6|185536|185446|21
1737620960000|2025-01-23 08:29:20|185542|185452|185548.8|185458.8|185548.8|185458.8|185538.3|185448.3|26
1737620970000|2025-01-23 08:29:30|185547.8|185457.8|185618.6|185528.6|185618.9|185528.9|185547|185457|37
1737620980000|2025-01-23 08:29:40|185618.8|185528.8|185617.6|185527.6|185623.6|185533.6|185611.7|185521.7|35
1737620990000|2025-01-23 08:29:50|185618.6|185528.6|185646|185556|185648.5|185558.5|185616.3|185526.3|35
1737621000000|2025-01-23 08:30:00|185646.8|185556.8|185648.8|185558.8|185649.4|185559.4|185646.1|185556.1|14
1737621010000|2025-01-23 08:30:10|185648.6|185558.6|185620.3|185530.3|185648.8|185558.8|185618.7|185528.7|19
1737621020000|2025-01-23 08:30:20|185620|185530|185615|185525|185620|185530|185607.2|185517.2|23
1737621030000|2025-01-23 08:30:30|185614.7|185524.7|185616.4|185526.4|185616.8|185526.8|185612.8|185522.8|16
1737621040000|2025-01-23 08:30:40|185615.6|185525.6|185614.7|185524.7|185616.5|185526.5|185610.9|185520.9|19
1737621050000|2025-01-23 08:30:50|185615.2|185525.2|185617.5|185527.5|185617.8|185527.8|185615.2|185525.2|14
1737621060000|2025-01-23 08:31:00|185617.6|185527.6|185625.6|185535.6|185625.6|185535.6|185617.4|185527.4|12
1737621070000|2025-01-23 08:31:10|185627.4|185537.4|185649.5|185559.5|185650.8|185560.8|185627.4|185537.4|20
1737621080000|2025-01-23 08:31:20|185650.2|185560.2|185651.8|185561.8|185652.6|185562.6|185649.1|185559.1|12
1737621090000|2025-01-23 08:31:30|185651.9|185561.9|185659.8|185569.8|185659.8|185569.8|185651.2|185561.2|12
1737621100000|2025-01-23 08:31:40|185660.3|185570.3|185749.6|185659.6|185750.5|185660.5|185660.1|185570.1|25
1737621110000|2025-01-23 08:31:50|185750.4|185660.4|185768.8|185678.8|185773.3|185683.3|185748.3|185658.3|25
1737621120000|2025-01-23 08:32:00|185770.9|185680.9|185777.7|185687.7|185778.2|185688.2|185765.6|185675.6|30
1737621130000|2025-01-23 08:32:10|185777.5|185687.5|185776.5|185686.5|185780.4|185690.4|185773.3|185683.3|21
1737621140000|2025-01-23 08:32:20|185776.3|185686.3|185774.7|185684.7|185776.3|185686.3|185768.8|185678.8|11
1737621150000|2025-01-23 08:32:30|185774.2|185684.2|185769.2|185679.2|185775|185685|185768.6|185678.6|22
1737621160000|2025-01-23 08:32:40|185770.5|185680.5|185773.9|185683.9|185787.4|185697.4|185770.5|185680.5|23
1737621170000|2025-01-23 08:32:50|185771.8|185681.8|185777.9|185687.9|185778|185688|185764.1|185674.1|18
1737621180000|2025-01-23 08:33:00|185779.8|185689.8|185792.5|185702.5|185803.5|185713.5|185779.8|185689.8|22
1737621190000|2025-01-23 08:33:10|185794.8|185704.8|185790.9|185700.9|185794.9|185704.9|185781.8|185691.8|27
1737621200000|2025-01-23 08:33:20|185791|185701|185792.9|185702.9|185800.1|185710.1|185791|185701|23
1737621210000|2025-01-23 08:33:30|185794.7|185704.7|185825|185735|185826.1|185736.1|185794.7|185704.7|29
1737621220000|2025-01-23 08:33:40|185819.4|185729.4|185825|185735|185825|185735|185819.1|185729.1|12
1737621230000|2025-01-23 08:33:50|185823.3|185733.3|185818.9|185728.9|185824.4|185734.4|185818.1|185728.1|18
1737621240000|2025-01-23 08:34:00|185819.4|185729.4|185813.3|185723.3|185824.1|185734.1|185801.9|185711.9|20
1737621250000|2025-01-23 08:34:10|185813.2|185723.2|185830.7|185740.7|185835.1|185745.1|185813.2|185723.2|26
1737621260000|2025-01-23 08:34:20|185830.1|185740.1|185867.6|185777.6|185874.1|185784.1|185820.4|185730.4|26
1737621270000|2025-01-23 08:34:30|185867.4|185777.4|185859.9|185769.9|185867.4|185777.4|185854.5|185764.5|19
1737621280000|2025-01-23 08:34:40|185857.1|185767.1|185859|185769|185865.5|185775.5|185855.6|185765.6|18
1737621290000|2025-01-23 08:34:50|185858.4|185768.4|185864.4|185774.4|185867.6|185777.6|185856.6|185766.6|13
1737621300000|2025-01-23 08:35:00|185860.3|185770.3|185842.4|185752.4|185860.3|185770.3|185840.2|185750.2|27
1737621310000|2025-01-23 08:35:10|185842.5|185752.5|185851.5|185761.5|185853|185763|185842.5|185752.5|19
1737621320000|2025-01-23 08:35:20|185853.9|185763.9|185859|185769|185860.5|185770.5|185853.9|185763.9|16
1737621330000|2025-01-23 08:35:30|185858.7|185768.7|185865.7|185775.7|185872.8|185782.8|185858.3|185768.3|22
1737621340000|2025-01-23 08:35:40|185865.3|185775.3|185843.6|185753.6|185865.3|185775.3|185842.1|185752.1|24
1737621350000|2025-01-23 08:35:50|185842.1|185752.1|185848.6|185758.6|185848.6|185758.6|185842.1|185752.1|13
1737621360000|2025-01-23 08:36:00|185847.6|185757.6|185851.2|185761.2|185851.6|185761.6|185847.6|185757.6|21
1737621370000|2025-01-23 08:36:10|185854.5|185764.5|185848.8|185758.8|185863.9|185773.9|185848.8|185758.8|13
1737621380000|2025-01-23 08:36:20|185847.6|185757.6|185851.2|185761.2|185851.6|185761.6|185846.7|185756.7|22
1737621390000|2025-01-23 08:36:30|185850.5|185760.5|185860.6|185770.6|185860.6|185770.6|185839|185749|22
1737621400000|2025-01-23 08:36:40|185860.7|185770.7|185855.9|185765.9|185861.3|185771.3|185843.1|185753.1|26
1737621410000|2025-01-23 08:36:50|185859.2|185769.2|185857.2|185767.2|185861.2|185771.2|185855.1|185765.1|17
1737621420000|2025-01-23 08:37:00|185857.3|185767.3|185858.1|185768.1|185860.2|185770.2|185856.8|185766.8|11
1737621430000|2025-01-23 08:37:10|185858|185768|185857.6|185767.6|185861.2|185771.2|185857.5|185767.5|8
1737621440000|2025-01-23 08:37:20|185857.5|185767.5|185864.1|185774.1|185865.9|185775.9|185857.5|185767.5|18
1737621450000|2025-01-23 08:37:30|185863.9|185773.9|185864.5|185774.5|185866.4|185776.4|185860.6|185770.6|11
1737621460000|2025-01-23 08:37:40|185865.4|185775.4|185857.8|185767.8|185867.3|185777.3|185857.4|185767.4|12
1737621470000|2025-01-23 08:37:50|185857.6|185767.6|185863.4|185773.4|185863.4|185773.4|185857.6|185767.6|7
1737621480000|2025-01-23 08:38:00|185863.1|185773.1|185854.6|185764.6|185863.1|185773.1|185854.4|185764.4|7
1737621490000|2025-01-23 08:38:10|185855.5|185765.5|185866.2|185776.2|185866.2|185776.2|185855.5|185765.5|7
1737621500000|2025-01-23 08:38:20|185861.3|185771.3|185863|185773|185865.7|185775.7|185857.6|185767.6|10
1737621510000|2025-01-23 08:38:30|185862.2|185772.2|185863.7|185773.7|185867.6|185777.6|185862.2|185772.2|10
1737621520000|2025-01-23 08:38:40|185864|185774|185862.7|185772.7|185866.6|185776.6|185862.7|185772.7|4
1737621530000|2025-01-23 08:38:50|185861.3|185771.3|185863.2|185773.2|185863.4|185773.4|185861.3|185771.3|4
1737621540000|2025-01-23 08:39:00|185863.5|185773.5|185918.3|185828.3|185918.3|185828.3|185863.5|185773.5|16
1737621550000|2025-01-23 08:39:10|185917.5|185827.5|185917.4|185827.4|185919.3|185829.3|185916.7|185826.7|15
1737621560000|2025-01-23 08:39:20|185917.2|185827.2|185922.4|185832.4|185923.3|185833.3|185916.8|185826.8|16
1737621570000|2025-01-23 08:39:30|185922.1|185832.1|185899.9|185809.9|185922.1|185832.1|185890.9|185800.9|18
1737621580000|2025-01-23 08:39:40|185902.6|185812.6|185902.8|185812.8|185907.6|185817.6|185899.7|185809.7|24
1737621590000|2025-01-23 08:39:50|185902.6|185812.6|185892.5|185802.5|185902.6|185812.6|185889.9|185799.9|27
1737621600000|2025-01-23 08:40:00|185892.2|185802.2|185891.9|185801.9|185894|185804|185889.8|185799.8|25
1737621610000|2025-01-23 08:40:10|185891.6|185801.6|185863.6|185773.6|185891.9|185801.9|185860.7|185770.7|25
1737621620000|2025-01-23 08:40:20|185863.8|185773.8|185863.2|185773.2|185864|185774|185852.9|185762.9|14
1737621630000|2025-01-23 08:40:30|185864.2|185774.2|185866.4|185776.4|185878.5|185788.5|185864.2|185774.2|9
1737621640000|2025-01-23 08:40:40|185866.6|185776.6|185862.8|185772.8|185866.6|185776.6|185862.8|185772.8|7
1737621650000|2025-01-23 08:40:50|185862.7|185772.7|185864.8|185774.8|185869.4|185779.4|185862.7|185772.7|12
1737621660000|2025-01-23 08:41:00|185863.9|185773.9|185863.9|185773.9|185865.3|185775.3|185858.3|185768.3|16
1737621670000|2025-01-23 08:41:10|185863.6|185773.6|185863.4|185773.4|185864.7|185774.7|185863.4|185773.4|7
1737621680000|2025-01-23 08:41:20|185863.2|185773.2|185863.7|185773.7|185863.9|185773.9|185863.2|185773.2|3
1737621690000|2025-01-23 08:41:30|185863.6|185773.6|185856.3|185766.3|185863.7|185773.7|185853.9|185763.9|11
1737621700000|2025-01-23 08:41:40|185856|185766|185854.2|185764.2|185856.4|185766.4|185853.7|185763.7|8
1737621710000|2025-01-23 08:41:50|185853.9|185763.9|185843.4|185753.4|185853.9|185763.9|185843.4|185753.4|9
1737621720000|2025-01-23 08:42:00|185844.3|185754.3|185845.7|185755.7|185849.1|185759.1|185842.8|185752.8|13
1737621730000|2025-01-23 08:42:10|185849.1|185759.1|185852|185762|185852|185762|185849.1|185759.1|2
1737621740000|2025-01-23 08:42:20|185847.4|185757.4|185781|185691|185847.4|185757.4|185778.4|185688.4|26
1737621750000|2025-01-23 08:42:30|185785.4|185695.4|185783.5|185693.5|185785.4|185695.4|185776.5|185686.5|8
1737621760000|2025-01-23 08:42:40|185778.9|185688.9|185777.6|185687.6|185784|185694|185777.6|185687.6|8
1737621770000|2025-01-23 08:42:50|185779.1|185689.1|185779.1|185689.1|185784.5|185694.5|185778|185688|7
1737621780000|2025-01-23 08:43:00|185777.8|185687.8|185766.4|185676.4|185784|185694|185759.9|185669.9|18
1737621790000|2025-01-23 08:43:10|185764.9|185674.9|185719|185629|185773|185683|185712.4|185622.4|28
1737621800000|2025-01-23 08:43:20|185719.1|185629.1|185730.1|185640.1|185736.6|185646.6|185719.1|185629.1|23
1737621810000|2025-01-23 08:43:30|185730.2|185640.2|185727.5|185637.5|185734.9|185644.9|185725.2|185635.2|13
1737621820000|2025-01-23 08:43:40|185725.8|185635.8|185728.3|185638.3|185732.6|185642.6|185719.8|185629.8|18
1737621830000|2025-01-23 08:43:50|185729.8|185639.8|185765.8|185675.8|185765.8|185675.8|185729.4|185639.4|22
1737621840000|2025-01-23 08:44:00|185766.8|185676.8|185764.8|185674.8|185774.4|185684.4|185757.4|185667.4|25
1737621850000|2025-01-23 08:44:10|185764.9|185674.9|185710.2|185620.2|185765.2|185675.2|185710.2|185620.2|30
1737621860000|2025-01-23 08:44:20|185709.8|185619.8|185663.5|185573.5|185709.8|185619.8|185663.5|185573.5|39
1737621870000|2025-01-23 08:44:30|185663.2|185573.2|185651.9|185561.9|185684.2|185594.2|185651.9|185561.9|37
1737621880000|2025-01-23 08:44:40|185650.4|185560.4|185683.3|185593.3|185688.5|185598.5|185649.6|185559.6|29
1737621890000|2025-01-23 08:44:50|185684|185594|185703.8|185613.8|185705|185615|185683|185593|30
1737621900000|2025-01-23 08:45:00|185703|185613|185698.3|185608.3|185703.7|185613.7|185696.1|185606.1|20
1737621910000|2025-01-23 08:45:10|185698.1|185608.1|185698.9|185608.9|185702.1|185612.1|185696.5|185606.5|17
1737621920000|2025-01-23 08:45:20|185706|185616|185690.6|185600.6|185706|185616|185689.6|185599.6|28
1737621930000|2025-01-23 08:45:30|185690.8|185600.8|185690|185600|185693.9|185603.9|185685.4|185595.4|26
1737621940000|2025-01-23 08:45:40|185689.5|185599.5|185697|185607|185702.1|185612.1|185685.7|185595.7|24
1737621950000|2025-01-23 08:45:50|185696.8|185606.8|185695.4|185605.4|185701.9|185611.9|185694.4|185604.4|20
1737621960000|2025-01-23 08:46:00|185696.4|185606.4|185695.2|185605.2|185698.8|185608.8|185691.9|185601.9|20
1737621970000|2025-01-23 08:46:10|185694.5|185604.5|185683.8|185593.8|185694.6|185604.6|185683.8|185593.8|21
1737621980000|2025-01-23 08:46:20|185686|185596|185696.1|185606.1|185696.1|185606.1|185685.5|185595.5|13
1737621990000|2025-01-23 08:46:30|185696.5|185606.5|185692.4|185602.4|185696.7|185606.7|185692.4|185602.4|18
1737622000000|2025-01-23 08:46:40|185693.3|185603.3|185689.9|185599.9|185693.3|185603.3|185684.3|185594.3|18
1737622010000|2025-01-23 08:46:50|185690|185600|185690.4|185600.4|185690.8|185600.8|185687.8|185597.8|15
1737622020000|2025-01-23 08:47:00|185694.5|185604.5|185695.9|185605.9|185696.4|185606.4|185690.5|185600.5|15
1737622030000|2025-01-23 08:47:10|185696.3|185606.3|185690.3|185600.3|185697|185607|185690.3|185600.3|19
1737622040000|2025-01-23 08:47:20|185689.6|185599.6|185692.5|185602.5|185694.1|185604.1|185687.2|185597.2|21
1737622050000|2025-01-23 08:47:30|185691.5|185601.5|185690.6|185600.6|185691.5|185601.5|185689.1|185599.1|13
1737622060000|2025-01-23 08:47:40|185690.5|185600.5|185697.8|185607.8|185704.1|185614.1|185689.2|185599.2|17
1737622070000|2025-01-23 08:47:50|185695.7|185605.7|185695.6|185605.6|185698.4|185608.4|185693.9|185603.9|11
1737622080000|2025-01-23 08:48:00|185695.8|185605.8|185683.8|185593.8|185696.9|185606.9|185680.5|185590.5|26
1737622090000|2025-01-23 08:48:10|185683.7|185593.7|185686.1|185596.1|185686.1|185596.1|185683.7|185593.7|14
1737622100000|2025-01-23 08:48:20|185684.6|185594.6|185666.6|185576.6|185684.6|185594.6|185664.9|185574.9|19
1737622110000|2025-01-23 08:48:30|185666.2|185576.2|185667.3|185577.3|185667.5|185577.5|185663.1|185573.1|13
1737622120000|2025-01-23 08:48:40|185667.4|185577.4|185669|185579|185670.2|185580.2|185667.1|185577.1|11
1737622130000|2025-01-23 08:48:50|185670|185580|185680.5|185590.5|185684|185594|185670|185580|21
1737622140000|2025-01-23 08:49:00|185679.5|185589.5|185680.6|185590.6|185682.3|185592.3|185679.5|185589.5|8
1737622150000|2025-01-23 08:49:10|185680.7|185590.7|185682.2|185592.2|185683|185593|185680.7|185590.7|7
1737622160000|2025-01-23 08:49:20|185682|185592|185681.7|185591.7|185689.5|185599.5|185681.7|185591.7|16
1737622170000|2025-01-23 08:49:30|185681.5|185591.5|185665.7|185575.7|185681.5|185591.5|185665.7|185575.7|13
1737622180000|2025-01-23 08:49:40|185665.9|185575.9|185632.8|185542.8|185665.9|185575.9|185632.8|185542.8|22
1737622190000|2025-01-23 08:49:50|185632.7|185542.7|185604.3|185514.3|185632.8|185542.8|185592.6|185502.6|20
1737622200000|2025-01-23 08:50:00|185604.1|185514.1|185603.6|185513.6|185609.3|185519.3|185600|185510|23
1737622210000|2025-01-23 08:50:10|185603.4|185513.4|185600.6|185510.6|185605.3|185515.3|185596|185506|24
1737622220000|2025-01-23 08:50:20|185599.9|185509.9|185532|185442|185600.1|185510.1|185520.7|185430.7|34
1737622230000|2025-01-23 08:50:30|185525.3|185435.3|185537.9|185447.9|185544.7|185454.7|185523.2|185433.2|38
1737622240000|2025-01-23 08:50:40|185539.5|185449.5|185525.3|185435.3|185543.8|185453.8|185520.7|185430.7|32
1737622250000|2025-01-23 08:50:50|185528|185438|185545.5|185455.5|185549.7|185459.7|185522.3|185432.3|31
1737622260000|2025-01-23 08:51:00|185542.5|185452.5|185523.6|185433.6|185544.7|185454.7|185515.9|185425.9|29
1737622270000|2025-01-23 08:51:10|185520.4|185430.4|185592.7|185502.7|185605.1|185515.1|185518.6|185428.6|35
1737622280000|2025-01-23 08:51:20|185591.3|185501.3|185576.3|185486.3|185600.7|185510.7|185576.3|185486.3|31
1737622290000|2025-01-23 08:51:30|185573.9|185483.9|185570.7|185480.7|185577.2|185487.2|185566.7|185476.7|35
1737622300000|2025-01-23 08:51:40|185572.7|185482.7|185571.9|185481.9|185573.7|185483.7|185569.4|185479.4|16
1737622310000|2025-01-23 08:51:50|185572|185482|185575.1|185485.1|185575.6|185485.6|185567.6|185477.6|18
1737622320000|2025-01-23 08:52:00|185573|185483|185568.3|185478.3|185577.8|185487.8|185568.3|185478.3|27
1737622330000|2025-01-23 08:52:10|185569.1|185479.1|185573.7|185483.7|185582.1|185492.1|185569.1|185479.1|20
1737622340000|2025-01-23 08:52:20|185572.2|185482.2|185572.4|185482.4|185572.7|185482.7|185565.4|185475.4|23
1737622350000|2025-01-23 08:52:30|185570|185480|185574.2|185484.2|185574.7|185484.7|185568.6|185478.6|22
1737622360000|2025-01-23 08:52:40|185575.7|185485.7|185587.3|185497.3|185610.5|185520.5|185575.7|185485.7|27
1737622370000|2025-01-23 08:52:50|185586.9|185496.9|185597.7|185507.7|185599.1|185509.1|185586.9|185496.9|23
1737622380000|2025-01-23 08:53:00|185596.9|185506.9|185596.5|185506.5|185602.8|185512.8|185596.5|185506.5|18
1737622390000|2025-01-23 08:53:10|185595.9|185505.9|185586.3|185496.3|185599.6|185509.6|185581.4|185491.4|32
1737622400000|2025-01-23 08:53:20|185584.9|185494.9|185608.2|185518.2|185609.4|185519.4|185581.7|185491.7|25
1737622410000|2025-01-23 08:53:30|185608.5|185518.5|185616.7|185526.7|185625.1|185535.1|185607.3|185517.3|14
1737622420000|2025-01-23 08:53:40|185622.3|185532.3|185616.4|185526.4|185622.3|185532.3|185616.4|185526.4|12
1737622430000|2025-01-23 08:53:50|185615.1|185525.1|185616|185526|185616|185526|185605.6|185515.6|16
1737622440000|2025-01-23 08:54:00|185614.5|185524.5|185601.9|185511.9|185614.5|185524.5|185601.2|185511.2|18
1737622450000|2025-01-23 08:54:10|185601.8|185511.8|185619.3|185529.3|185622.2|185532.2|185601.1|185511.1|11
1737622460000|2025-01-23 08:54:20|185620.8|185530.8|185621.1|185531.1|185621.7|185531.7|185620.8|185530.8|4
1737622470000|2025-01-23 08:54:30|185620.8|185530.8|185622.4|185532.4|185623.7|185533.7|185620.7|185530.7|11
1737622480000|2025-01-23 08:54:40|185622.7|185532.7|185602|185512|185622.7|185532.7|185600.8|185510.8|15
1737622490000|2025-01-23 08:54:50|185598.3|185508.3|185600.2|185510.2|185601.1|185511.1|185587.1|185497.1|27
1737622500000|2025-01-23 08:55:00|185610.1|185520.1|185609.4|185519.4|185622.3|185532.3|185605.7|185515.7|23
1737622510000|2025-01-23 08:55:10|185609.8|185519.8|185617.4|185527.4|185621.3|185531.3|185609.7|185519.7|17
1737622520000|2025-01-23 08:55:20|185616.6|185526.6|185617.2|185527.2|185617.4|185527.4|185604.7|185514.7|28
1737622530000|2025-01-23 08:55:30|185616.7|185526.7|185614.4|185524.4|185620.3|185530.3|185609|185519|27
1737622540000|2025-01-23 08:55:40|185616.1|185526.1|185652|185562|185652|185562|185616.1|185526.1|17
1737622550000|2025-01-23 08:55:50|185649.8|185559.8|185648.4|185558.4|185649.8|185559.8|185646.6|185556.6|8
1737622560000|2025-01-23 08:56:00|185648.6|185558.6|185648.6|185558.6|185649.8|185559.8|185646.1|185556.1|9
1737622570000|2025-01-23 08:56:10|185650|185560|185657.5|185567.5|185657.5|185567.5|185650|185560|5
1737622580000|2025-01-23 08:56:20|185657.6|185567.6|185656.1|185566.1|185657.6|185567.6|185653.7|185563.7|21
1737622590000|2025-01-23 08:56:30|185655.8|185565.8|185646.2|185556.2|185655.8|185565.8|185644.6|185554.6|17
1737622600000|2025-01-23 08:56:40|185646.4|185556.4|185647.4|185557.4|185648.4|185558.4|185636.6|185546.6|21
1737622610000|2025-01-23 08:56:50|185647.7|185557.7|185658.5|185568.5|185658.5|185568.5|185647.7|185557.7|15
1737622620000|2025-01-23 08:57:00|185657.2|185567.2|185658.8|185568.8|185658.8|185568.8|185651.8|185561.8|10
1737622630000|2025-01-23 08:57:10|185659|185569|185655.3|185565.3|185659.3|185569.3|185651.5|185561.5|12
1737622640000|2025-01-23 08:57:20|185655.5|185565.5|185655.7|185565.7|185656|185566|185654.1|185564.1|6
1737622650000|2025-01-23 08:57:30|185657.6|185567.6|185743.8|185653.8|185756.3|185666.3|185657.6|185567.6|20
1737622660000|2025-01-23 08:57:40|185754.6|185664.6|185749.4|185659.4|185755.9|185665.9|185748.5|185658.5|30
1737622670000|2025-01-23 08:57:50|185750|185660|185755.5|185665.5|185758.9|185668.9|185750|185660|22
1737622680000|2025-01-23 08:58:00|185755.7|185665.7|185755.6|185665.6|185761.8|185671.8|185751.3|185661.3|29
1737622690000|2025-01-23 08:58:10|185759.7|185669.7|185783.5|185693.5|185783.5|185693.5|185757.7|185667.7|23
1737622700000|2025-01-23 08:58:20|185783.1|185693.1|185801.3|185711.3|185810|185720|185783.1|185693.1|20
1737622710000|2025-01-23 08:58:30|185800.2|185710.2|185802.2|185712.2|185802.2|185712.2|185797|185707|7
1737622720000|2025-01-23 08:58:40|185801.2|185711.2|185798.6|185708.6|185801.2|185711.2|185797.9|185707.9|5
1737622730000|2025-01-23 08:58:50|185796.8|185706.8|185758.4|185668.4|185796.8|185706.8|185756.2|185666.2|26
1737622740000|2025-01-23 08:59:00|185759.6|185669.6|185754.9|185664.9|185765.5|185675.5|185753|185663|17
1737622750000|2025-01-23 08:59:10|185756.3|185666.3|185747.9|185657.9|185756.4|185666.4|185745.9|185655.9|19
1737622760000|2025-01-23 08:59:20|185746.3|185656.3|185749.8|185659.8|185749.8|185659.8|185745.9|185655.9|5
1737622770000|2025-01-23 08:59:30|185749.6|185659.6|185753.8|185663.8|185754.7|185664.7|185749.6|185659.6|13
1737622780000|2025-01-23 08:59:40|185752.1|185662.1|185772.5|185682.5|185776.6|185686.6|185752.1|185662.1|26
1737622790000|2025-01-23 08:59:50|185772.4|185682.4|185782.8|185692.8|185783.2|185693.2|185769.9|185679.9|17
1737622800000|2025-01-23 09:00:00|185784.2|185694.2|185816.8|185726.8|185828.8|185738.8|185784.2|185694.2|27
1737622810000|2025-01-23 09:00:10|185777.2|185687.2|185777.3|185687.3|185783.7|185693.7|185769.8|185679.8|31
1737622820000|2025-01-23 09:00:20|185775.9|185685.9|185774.5|185684.5|185784.3|185694.3|185772.7|185682.7|21
1737622830000|2025-01-23 09:00:30|185776.6|185686.6|185775.5|185685.5|185776.6|185686.6|185769.4|185679.4|20
1737622840000|2025-01-23 09:00:40|185774.1|185684.1|185770.9|185680.9|185774.1|185684.1|185770.9|185680.9|15
1737622850000|2025-01-23 09:00:50|185771.4|185681.4|185772.2|185682.2|185772.2|185682.2|185771.3|185681.3|7
1737622860000|2025-01-23 09:01:00|185769|185679|185757|185667|185769|185679|185753.6|185663.6|24
1737622870000|2025-01-23 09:01:10|185757.3|185667.3|185805.5|185715.5|185806.3|185716.3|185757.3|185667.3|13
1737622880000|2025-01-23 09:01:20|185806|185716|185806|185716|185806|185716|185806|185716|1
1737622890000|2025-01-23 09:01:30|185806.1|185716.1|185799.2|185709.2|185806.3|185716.3|185799.2|185709.2|14
1737622900000|2025-01-23 09:01:40|185799.1|185709.1|185729.7|185639.7|185799.1|185709.1|185723|185633|32
1737622910000|2025-01-23 09:01:50|185728.3|185638.3|185733.8|185643.8|185735|185645|185725.1|185635.1|24
1737622920000|2025-01-23 09:02:00|185743.5|185653.5|185741.6|185651.6|185746.8|185656.8|185741.6|185651.6|11
1737622930000|2025-01-23 09:02:10|185742.4|185652.4|185747.9|185657.9|185753.2|185663.2|185742.4|185652.4|21
1737622940000|2025-01-23 09:02:20|185747.7|185657.7|185749.4|185659.4|185750.2|185660.2|185746.3|185656.3|13
1737622950000|2025-01-23 09:02:30|185749.3|185659.3|185744.2|185654.2|185749.3|185659.3|185744.2|185654.2|8
1737622960000|2025-01-23 09:02:40|185745.2|185655.2|185746.2|185656.2|185746.7|185656.7|185744.7|185654.7|10
1737622970000|2025-01-23 09:02:50|185745.4|185655.4|185746.5|185656.5|185746.8|185656.8|185744.7|185654.7|5
1737622980000|2025-01-23 09:03:00|185745.7|185655.7|185693.8|185603.8|185745.7|185655.7|185691|185601|38
1737622990000|2025-01-23 09:03:10|185694.1|185604.1|185649.4|185559.4|185694.3|185604.3|185649.4|185559.4|29
1737623000000|2025-01-23 09:03:20|185650.6|185560.6|185621.3|185531.3|185651|185561|185617.1|185527.1|25
1737623010000|2025-01-23 09:03:30|185616.7|185526.7|185580.1|185490.1|185619.6|185529.6|185573.5|185483.5|33
1737623020000|2025-01-23 09:03:40|185579.9|185489.9|185569.8|185479.8|185586|185496|185561.8|185471.8|29
1737623030000|2025-01-23 09:03:50|185568.7|185478.7|185560.7|185470.7|185572|185482|185554.5|185464.5|27
1737623040000|2025-01-23 09:04:00|185561.3|185471.3|185562.6|185472.6|185583.6|185493.6|185561.3|185471.3|23
1737623050000|2025-01-23 09:04:10|185562.4|185472.4|185546.6|185456.6|185562.8|185472.8|185532.9|185442.9|29
1737623060000|2025-01-23 09:04:20|185547.6|185457.6|185552.8|185462.8|185572.4|185482.4|185547.6|185457.6|25
1737623070000|2025-01-23 09:04:30|185551.8|185461.8|185596.8|185506.8|185604.7|185514.7|185551.8|185461.8|26
1737623080000|2025-01-23 09:04:40|185597.7|185507.7|185592.4|185502.4|185600.1|185510.1|185588.5|185498.5|23
1737623090000|2025-01-23 09:04:50|185582.4|185492.4|185574.5|185484.5|185597|185507|185573.3|185483.3|32
1737623100000|2025-01-23 09:05:00|185573.2|185483.2|185588.7|185498.7|185594|185504|185573.2|185483.2|33
1737623110000|2025-01-23 09:05:10|185590.6|185500.6|185582.6|185492.6|185592|185502|185577|185487|15
1737623120000|2025-01-23 09:05:20|185580.9|185490.9|185578.7|185488.7|185580.9|185490.9|185548|185458|30
1737623130000|2025-01-23 09:05:30|185578.9|185488.9|185579.7|185489.7|185580|185490|185573.8|185483.8|17
1737623140000|2025-01-23 09:05:40|185580.4|185490.4|185624.7|185534.7|185624.7|185534.7|185580.4|185490.4|18
1737623150000|2025-01-23 09:05:50|185628.4|185538.4|185625.1|185535.1|185629.7|185539.7|185623.7|185533.7|12
1737623160000|2025-01-23 09:06:00|185625.9|185535.9|185669.3|185579.3|185669.3|185579.3|185625.9|185535.9|27
1737623170000|2025-01-23 09:06:10|185669.7|185579.7|185672.8|185582.8|185675.6|185585.6|185669.7|185579.7|16
1737623180000|2025-01-23 09:06:20|185668.3|185578.3|185676.2|185586.2|185676.2|185586.2|185668.3|185578.3|8
1737623190000|2025-01-23 09:06:30|185675.9|185585.9|185668.8|185578.8|185675.9|185585.9|185668.8|185578.8|4
1737623200000|2025-01-23 09:06:40|185668.5|185578.5|185716.6|185626.6|185722.5|185632.5|185668.5|185578.5|11
1737623210000|2025-01-23 09:06:50|185722|185632|185715.2|185625.2|185722|185632|185711.2|185621.2|12
1737623220000|2025-01-23 09:07:00|185715.1|185625.1|185714.6|185624.6|185726.7|185636.7|185714.6|185624.6|17
1737623230000|2025-01-23 09:07:10|185714.3|185624.3|185715.9|185625.9|185716.1|185626.1|185708.4|185618.4|10
1737623240000|2025-01-23 09:07:20|185714.5|185624.5|185711.5|185621.5|185722.5|185632.5|185711.5|185621.5|11
1737623250000|2025-01-23 09:07:30|185713.5|185623.5|185712.6|185622.6|185713.5|185623.5|185699.5|185609.5|13
1737623260000|2025-01-23 09:07:40|185702|185612|185705.2|185615.2|185711.8|185621.8|185702|185612|11
1737623270000|2025-01-23 09:07:50|185704.8|185614.8|185712.9|185622.9|185712.9|185622.9|185701.8|185611.8|13
1737623280000|2025-01-23 09:08:00|185712.8|185622.8|185712.9|185622.9|185717.6|185627.6|185702.6|185612.6|20
1737623290000|2025-01-23 09:08:10|185713|185623|185712.3|185622.3|185713.3|185623.3|185704.9|185614.9|10
1737623300000|2025-01-23 09:08:20|185713.5|185623.5|185695|185605|185713.5|185623.5|185693.1|185603.1|11
1737623310000|2025-01-23 09:08:30|185693.4|185603.4|185696.9|185606.9|185697.3|185607.3|185693.4|185603.4|12
1737623320000|2025-01-23 09:08:40|185695.3|185605.3|185695.8|185605.8|185695.8|185605.8|185686.5|185596.5|21
1737623330000|2025-01-23 09:08:50|185695.7|185605.7|185695.5|185605.5|185695.7|185605.7|185695.5|185605.5|6
1737623340000|2025-01-23 09:09:00|185695.1|185605.1|185689.3|185599.3|185695.1|185605.1|185686.1|185596.1|21
1737623350000|2025-01-23 09:09:10|185689.4|185599.4|185695.7|185605.7|185695.7|185605.7|185688.7|185598.7|16
1737623360000|2025-01-23 09:09:20|185695.8|185605.8|185697|185607|185715.6|185625.6|185694.9|185604.9|21
1737623370000|2025-01-23 09:09:30|185695.5|185605.5|185698.7|185608.7|185698.7|185608.7|185695.5|185605.5|10
1737623380000|2025-01-23 09:09:40|185698.9|185608.9|185698|185608|185698.9|185608.9|185696.3|185606.3|8
1737623390000|2025-01-23 09:09:50|185697.9|185607.9|185697.6|185607.6|185697.9|185607.9|185697.6|185607.6|3
1737623400000|2025-01-23 09:10:00|185697.7|185607.7|185694.7|185604.7|185700.3|185610.3|185691.5|185601.5|20
1737623410000|2025-01-23 09:10:10|185695|185605|185688.2|185598.2|185695.2|185605.2|185687.1|185597.1|13
1737623420000|2025-01-23 09:10:20|185686.7|185596.7|185726.9|185636.9|185727.6|185637.6|185684.9|185594.9|23
1737623430000|2025-01-23 09:10:30|185727.8|185637.8|185734.9|185644.9|185736|185646|185726.6|185636.6|16
1737623440000|2025-01-23 09:10:40|185734.2|185644.2|185723.8|185633.8|185735.6|185645.6|185722.4|185632.4|14
1737623450000|2025-01-23 09:10:50|185723.5|185633.5|185717.6|185627.6|185724.1|185634.1|185702.8|185612.8|30
1737623460000|2025-01-23 09:11:00|185704.9|185614.9|185716.1|185626.1|185716.1|185626.1|185704.9|185614.9|20
1737623470000|2025-01-23 09:11:10|185719.1|185629.1|185722.4|185632.4|185723.6|185633.6|185718.9|185628.9|16
1737623480000|2025-01-23 09:11:20|185722.5|185632.5|185729.6|185639.6|185731.5|185641.5|185722.5|185632.5|13
1737623490000|2025-01-23 09:11:30|185728.5|185638.5|185731.7|185641.7|185734.7|185644.7|185728.5|185638.5|15
1737623500000|2025-01-23 09:11:40|185731.5|185641.5|185733.6|185643.6|185733.8|185643.8|185727.5|185637.5|11
1737623510000|2025-01-23 09:11:50|185733.9|185643.9|185723.6|185633.6|185733.9|185643.9|185723.6|185633.6|12
1737623520000|2025-01-23 09:12:00|185723.7|185633.7|185704.1|185614.1|185723.7|185633.7|185699|185609|12
1737623530000|2025-01-23 09:12:10|185703.6|185613.6|185716.1|185626.1|185724.2|185634.2|185703.6|185613.6|23
1737623540000|2025-01-23 09:12:20|185715.6|185625.6|185678.2|185588.2|185716.1|185626.1|185676.3|185586.3|11
1737623550000|2025-01-23 09:12:30|185677.9|185587.9|185725.4|185635.4|185728.5|185638.5|185677.9|185587.9|27
1737623560000|2025-01-23 09:12:40|185725.3|185635.3|185723.4|185633.4|185725.3|185635.3|185708.9|185618.9|12
1737623570000|2025-01-23 09:12:50|185724.8|185634.8|185719.9|185629.9|185724.8|185634.8|185717.8|185627.8|13
1737623580000|2025-01-23 09:13:00|185717.7|185627.7|185725.3|185635.3|185725.9|185635.9|185702.9|185612.9|28
1737623590000|2025-01-23 09:13:10|185730|185640|185728.8|185638.8|185731.7|185641.7|185728.8|185638.8|15
1737623600000|2025-01-23 09:13:20|185727.1|185637.1|185727.5|185637.5|185728.9|185638.9|185726.8|185636.8|16
1737623610000|2025-01-23 09:13:30|185729.5|185639.5|185737.1|185647.1|185737.2|185647.2|185729.5|185639.5|6
1737623620000|2025-01-23 09:13:40|185737.8|185647.8|185739.6|185649.6|185739.6|185649.6|185737.8|185647.8|5
1737623630000|2025-01-23 09:13:50|185739.5|185649.5|185740.1|185650.1|185741.1|185651.1|185738.6|185648.6|14
1737623640000|2025-01-23 09:14:00|185738|185648|185728.4|185638.4|185739.2|185649.2|185726.5|185636.5|18
1737623650000|2025-01-23 09:14:10|185744.6|185654.6|185744.5|185654.5|185745.6|185655.6|185744.5|185654.5|11
1737623660000|2025-01-23 09:14:20|185744.7|185654.7|185746.4|185656.4|185746.8|185656.8|185744.2|185654.2|10
1737623670000|2025-01-23 09:14:30|185745.3|185655.3|185745.6|185655.6|185745.6|185655.6|185745.3|185655.3|4
1737623680000|2025-01-23 09:14:40|185746.1|185656.1|185768.4|185678.4|185773.5|185683.5|185746.1|185656.1|13
1737623690000|2025-01-23 09:14:50|185769.3|185679.3|185765.7|185675.7|185771.7|185681.7|185756.9|185666.9|20
1737623700000|2025-01-23 09:15:00|185766.2|185676.2|185735.8|185645.8|185766.2|185676.2|185733.7|185643.7|25
1737623710000|2025-01-23 09:15:10|185736.2|185646.2|185731.9|185641.9|185736.2|185646.2|185731.7|185641.7|16
1737623720000|2025-01-23 09:15:20|185729.5|185639.5|185694|185604|185730.6|185640.6|185690.3|185600.3|24
1737623730000|2025-01-23 09:15:30|185692.2|185602.2|185656.2|185566.2|185692.2|185602.2|185653.1|185563.1|29
1737623740000|2025-01-23 09:15:40|185656.3|185566.3|185670.9|185580.9|185670.9|185580.9|185642.4|185552.4|32
1737623750000|2025-01-23 09:15:50|185669.8|185579.8|185668.9|185578.9|185670|185580|185665.8|185575.8|27
1737623760000|2025-01-23 09:16:00|185668.1|185578.1|185723.5|185633.5|185734.2|185644.2|185668.1|185578.1|29
1737623770000|2025-01-23 09:16:10|185725.5|185635.5|185730.3|185640.3|185731.8|185641.8|185724.9|185634.9|16
1737623780000|2025-01-23 09:16:20|185731.5|185641.5|185728|185638|185735.3|185645.3|185725.8|185635.8|13
1737623790000|2025-01-23 09:16:30|185732.1|185642.1|185729.9|185639.9|185732.8|185642.8|185729.9|185639.9|9
1737623800000|2025-01-23 09:16:40|185730.8|185640.8|185723.8|185633.8|185734.9|185644.9|185723.8|185633.8|14
1737623810000|2025-01-23 09:16:50|185724|185634|185724.2|185634.2|185726|185636|185722.7|185632.7|15
1737623820000|2025-01-23 09:17:00|185724|185634|185718.9|185628.9|185727.1|185637.1|185718.2|185628.2|26
1737623830000|2025-01-23 09:17:10|185717.3|185627.3|185695.5|185605.5|185718.8|185628.8|185693.6|185603.6|15
1737623840000|2025-01-23 09:17:20|185695.2|185605.2|185696.9|185606.9|185701.9|185611.9|185693.8|185603.8|26
1737623850000|2025-01-23 09:17:30|185696.6|185606.6|185695.3|185605.3|185700.9|185610.9|185693.9|185603.9|17
1737623860000|2025-01-23 09:17:40|185695.6|185605.6|185716.3|185626.3|185717.7|185627.7|185695.1|185605.1|26
1737623870000|2025-01-23 09:17:50|185716.2|185626.2|185715.1|185625.1|185716.5|185626.5|185713.7|185623.7|16
1737623880000|2025-01-23 09:18:00|185714.4|185624.4|185709.4|185619.4|185714.8|185624.8|185708.3|185618.3|13
1737623890000|2025-01-23 09:18:10|185709.3|185619.3|185701.2|185611.2|185712.2|185622.2|185701.2|185611.2|17
1737623900000|2025-01-23 09:18:20|185699.1|185609.1|185770.5|185680.5|185799.3|185704.9|185699.1|185609.1|28
1737623910000|2025-01-23 09:18:30|185774.3|185684.3|185787.9|185697.9|185789.6|185699.6|185774.3|185684.3|24
1737623920000|2025-01-23 09:18:40|185787.8|185697.8|185788.7|185698.7|185791.9|185701.9|185782.3|185692.3|21
1737623930000|2025-01-23 09:18:50|185788.2|185698.2|185787.6|185697.6|185790.4|185700.4|185771.6|185681.6|28
1737623940000|2025-01-23 09:19:00|185784.7|185694.7|185776.7|185686.7|185784.9|185694.9|185768.5|185678.5|18
1737623950000|2025-01-23 09:19:10|185777.3|185687.3|185771.7|185681.7|185778.6|185688.6|185769.3|185679.3|33
1737623960000|2025-01-23 09:19:20|185771.8|185681.8|185774.5|185684.5|185776.9|185686.9|185768.3|185678.3|28
1737623970000|2025-01-23 09:19:30|185780.5|185690.5|185778.1|185688.1|185788.7|185698.7|185778.1|185688.1|24
1737623980000|2025-01-23 09:19:40|185778|185688|185791.3|185701.3|185791.4|185701.4|185778|185688|18
1737623990000|2025-01-23 09:19:50|185792|185702|185840|185750|185845.7|185755.7|185791.3|185701.3|23
1737624000000|2025-01-23 09:20:00|185839.8|185749.8|185833.8|185743.8|185839.8|185749.8|185826.1|185736.1|24
1737624010000|2025-01-23 09:20:10|185834.3|185744.3|185836.3|185746.3|185860.4|185770.4|185829.7|185739.7|32
1737624020000|2025-01-23 09:20:20|185836.6|185746.6|185838.4|185748.4|185838.4|185748.4|185829.4|185739.4|24
1737624030000|2025-01-23 09:20:30|185837.8|185747.8|185852.4|185762.4|185852.4|185762.4|185837.8|185747.8|16
1737624040000|2025-01-23 09:20:40|185857.4|185767.4|185869.7|185779.7|185869.7|185779.7|185850|185760|33
1737624050000|2025-01-23 09:20:50|185869.4|185779.4|185867.5|185777.5|185870.2|185780.2|185862.4|185772.4|26
1737624060000|2025-01-23 09:21:00|185868.7|185778.7|185864.6|185774.6|185868.7|185778.7|185862.1|185772.1|32
1737624070000|2025-01-23 09:21:10|185863.4|185773.4|185860.8|185770.8|185866.6|185776.6|185858.8|185768.8|24
1737624080000|2025-01-23 09:21:20|185859.7|185769.7|185854.1|185764.1|185859.9|185769.9|185851.5|185761.5|20
1737624090000|2025-01-23 09:21:30|185854.5|185764.5|185860.5|185770.5|185869.5|185779.5|185854.5|185764.5|29
1737624100000|2025-01-23 09:21:40|185859.6|185769.6|185866.9|185776.9|185871.2|185781.2|185857.4|185767.4|27
1737624110000|2025-01-23 09:21:50|185870.2|185780.2|185818.7|185728.7|185870.2|185780.2|185817.6|185727.6|34
1737624120000|2025-01-23 09:22:00|185816.8|185726.8|185820|185730|185820|185730|185815.4|185725.4|12
1737624130000|2025-01-23 09:22:10|185820.2|185730.2|185825.2|185735.2|185828.7|185738.7|185817.9|185727.9|11
1737624140000|2025-01-23 09:22:20|185823.7|185733.7|185826.3|185736.3|185826.3|185736.3|185823.7|185733.7|9
1737624150000|2025-01-23 09:22:30|185825.9|185735.9|185821|185731|185836.5|185746.5|185818.8|185728.8|17
1737624160000|2025-01-23 09:22:40|185819|185729|185778.8|185688.8|185819|185729|185776.7|185686.7|21
1737624170000|2025-01-23 09:22:50|185778.4|185688.4|185775.5|185685.5|185784.1|185694.1|185770.8|185680.8|17
1737624180000|2025-01-23 09:23:00|185775.9|185685.9|185778.1|185688.1|185790.8|185700.8|185775.6|185685.6|11
1737624190000|2025-01-23 09:23:10|185778.2|185688.2|185766.2|185676.2|185778.2|185688.2|185765.7|185675.7|11
1737624200000|2025-01-23 09:23:20|185766|185676|185765.8|185675.8|185767.3|185677.3|185765.6|185675.6|8
1737624210000|2025-01-23 09:23:30|185766.6|185676.6|185769.6|185679.6|185770.6|185680.6|185747.4|185657.4|15
1737624220000|2025-01-23 09:23:40|185767.4|185677.4|185770.1|185680.1|185773.1|185683.1|185767.4|185677.4|12
1737624230000|2025-01-23 09:23:50|185770|185680|185833.1|185743.1|185836.4|185746.4|185769.6|185679.6|20
1737624240000|2025-01-23 09:24:00|185835.2|185745.2|185806.7|185716.7|185847.7|185757.7|185806.7|185716.7|29
1737624250000|2025-01-23 09:24:10|185806.6|185716.6|185815.4|185725.4|185816|185726|185806.1|185716.1|19
1737624260000|2025-01-23 09:24:20|185815.8|185725.8|185818.4|185728.4|185823|185733|185806.7|185716.7|18
1737624270000|2025-01-23 09:24:30|185817.4|185727.4|185810.1|185720.1|185821.4|185731.4|185809.9|185719.9|13
1737624280000|2025-01-23 09:24:40|185809.9|185719.9|185802.4|185712.4|185810.8|185720.8|185802|185712|8
1737624290000|2025-01-23 09:24:50|185803|185713|185786.4|185696.4|185803|185713|185778.4|185688.4|18
1737624300000|2025-01-23 09:25:00|185786.7|185696.7|185793.3|185703.3|185796.4|185706.4|185786.5|185696.5|13
1737624310000|2025-01-23 09:25:10|185794|185704|185790.5|185700.5|185794.6|185704.6|185782.5|185692.5|15
1737624320000|2025-01-23 09:25:20|185790.3|185700.3|185798|185708|185798.7|185708.7|185785.7|185695.7|15
1737624330000|2025-01-23 09:25:30|185795.6|185705.6|185802|185712|185803.3|185713.3|185795.3|185705.3|15
1737624340000|2025-01-23 09:25:40|185801|185711|185798.3|185708.3|185801|185711|185798.3|185708.3|8
1737624350000|2025-01-23 09:25:50|185798.9|185708.9|185795.5|185705.5|185798.9|185708.9|185789.1|185699.1|25
1737624360000|2025-01-23 09:26:00|185794.8|185704.8|185785.6|185695.6|185794.8|185704.8|185783.7|185693.7|19
1737624370000|2025-01-23 09:26:10|185786.9|185696.9|185778.3|185688.3|185793.6|185703.6|185777.5|185687.5|26
1737624380000|2025-01-23 09:26:20|185778.4|185688.4|185764.5|185674.5|185787.3|185697.3|185757.2|185667.2|34
1737624390000|2025-01-23 09:26:30|185764.6|185674.6|185831.8|185741.8|185833.3|185743.3|185756.7|185666.7|32
1737624400000|2025-01-23 09:26:40|185830.4|185740.4|185829.9|185739.9|185846.3|185756.3|185828.4|185738.4|31
1737624410000|2025-01-23 09:26:50|185830.4|185740.4|185818.8|185728.8|185845.7|185755.7|185812.5|185722.5|32
1737624420000|2025-01-23 09:27:00|185817.8|185727.8|185801.8|185711.8|185824.5|185734.5|185801.8|185711.8|24
1737624430000|2025-01-23 09:27:10|185801.7|185711.7|185788.5|185698.5|185802.1|185712.1|185780|185690|23
1737624440000|2025-01-23 09:27:20|185788.6|185698.6|185791.9|185701.9|185798.2|185708.2|185788.6|185698.6|27
1737624450000|2025-01-23 09:27:30|185793.2|185703.2|185791.3|185701.3|185798.3|185708.3|185769|185679|29
1737624460000|2025-01-23 09:27:40|185789.7|185699.7|185778.1|185688.1|185800.3|185710.3|185771.9|185681.9|23
1737624470000|2025-01-23 09:27:50|185779.2|185689.2|185787|185697|185789.1|185699.1|185778.3|185688.3|23
1737624480000|2025-01-23 09:28:00|185788.2|185698.2|185833.8|185743.8|185841.8|185751.8|185788.2|185698.2|21
1737624490000|2025-01-23 09:28:10|185838|185748|185842.6|185752.6|185851.5|185761.5|185838|185748|16
1737624500000|2025-01-23 09:28:20|185844.6|185754.6|185815.3|185725.3|185844.6|185754.6|185812.3|185722.3|16
1737624510000|2025-01-23 09:28:30|185820.3|185730.3|185818.2|185728.2|185821.2|185731.2|185815.2|185725.2|13
1737624520000|2025-01-23 09:28:40|185818.3|185728.3|185805.5|185715.5|185821.9|185731.9|185804.7|185714.7|13
1737624530000|2025-01-23 09:28:50|185805.7|185715.7|185782.8|185692.8|185805.7|185715.7|185778.8|185688.8|20
1737624540000|2025-01-23 09:29:00|185784|185694|185778.8|185688.8|185785.2|185695.2|185776.2|185686.2|16
1737624550000|2025-01-23 09:29:10|185784.3|185694.3|185785.1|185695.1|185795.1|185705.1|185778.8|185688.8|15
1737624560000|2025-01-23 09:29:20|185793.5|185703.5|185790.1|185700.1|185793.5|185703.5|185785.5|185695.5|14
1737624570000|2025-01-23 09:29:30|185790|185700|185796|185706|185801.1|185711.1|185790|185700|23
1737624580000|2025-01-23 09:29:40|185794.7|185704.7|185779|185689|185795.4|185705.4|185777.3|185687.3|25
1737624590000|2025-01-23 09:29:50|185777.2|185687.2|185772.9|185682.9|185777.2|185687.2|185766|185676|22
1737624600000|2025-01-23 09:30:00|185778|185688|185772.2|185682.2|185778|185688|185766.9|185676.9|23
1737624610000|2025-01-23 09:30:10|185772.4|185682.4|185792.7|185702.7|185797.9|185707.9|185772.1|185682.1|25
1737624620000|2025-01-23 09:30:20|185793.7|185703.7|185790.7|185700.7|185796|185706|185786.7|185696.7|29
1737624630000|2025-01-23 09:30:30|185791.3|185701.3|185810.5|185720.5|185813|185723|185791.3|185701.3|23
1737624640000|2025-01-23 09:30:40|185810.8|185720.8|185807.3|185717.3|185810.8|185720.8|185800|185710|17
1737624650000|2025-01-23 09:30:50|185815.2|185725.2|185804.1|185714.1|185815.2|185725.2|185801.5|185711.5|13
1737624660000|2025-01-23 09:31:00|185804|185714|185808.7|185718.7|185808.7|185718.7|185803.4|185713.4|21
1737624670000|2025-01-23 09:31:10|185805.2|185715.2|185799.1|185709.1|185805.2|185715.2|185797.3|185707.3|22
1737624680000|2025-01-23 09:31:20|185799|185709|185782.2|185692.2|185799|185709|185777.5|185687.5|22
1737624690000|2025-01-23 09:31:30|185782.3|185692.3|185779.7|185689.7|185795.4|185705.4|185779.5|185689.5|25
1737624700000|2025-01-23 09:31:40|185779.6|185689.6|185778.5|185688.5|185786.6|185696.6|185778.5|185688.5|19
1737624710000|2025-01-23 09:31:50|185777.2|185687.2|185775.4|185685.4|185779.8|185689.8|185774.1|185684.1|22
1737624720000|2025-01-23 09:32:00|185774.8|185684.8|185777.9|185687.9|185779.4|185689.4|185773.5|185683.5|10
1737624730000|2025-01-23 09:32:10|185777.6|185687.6|185775|185685|185777.7|185687.7|185775|185685|3
1737624740000|2025-01-23 09:32:20|185774.5|185684.5|185774.5|185684.5|185775.8|185685.8|185774.3|185684.3|8
1737624750000|2025-01-23 09:32:30|185774.2|185684.2|185773.6|185683.6|185774.2|185684.2|185772.6|185682.6|7
1737624760000|2025-01-23 09:32:40|185774.2|185684.2|185773.2|185683.2|185774.2|185684.2|185773.1|185683.1|5
1737624770000|2025-01-23 09:32:50|185773.3|185683.3|185773.7|185683.7|185773.7|185683.7|185773.2|185683.2|4
1737624780000|2025-01-23 09:33:00|185773.6|185683.6|185758.8|185668.8|185773.6|185683.6|185757|185667|16
1737624790000|2025-01-23 09:33:10|185758.5|185668.5|185738.2|185648.2|185759.3|185669.3|185738.1|185648.1|20
1737624800000|2025-01-23 09:33:20|185739.5|185649.5|185740.9|185650.9|185744.6|185654.6|185739.5|185649.5|11
1737624810000|2025-01-23 09:33:30|185741|185651|185745.5|185655.5|185748.2|185658.2|185739.7|185649.7|13
1737624820000|2025-01-23 09:33:40|185743.9|185653.9|185740.1|185650.1|185750|185660|185740|185650|24
1737624830000|2025-01-23 09:33:50|185739.3|185649.3|185728.4|185638.4|185740.9|185650.9|185726.7|185636.7|20
1737624840000|2025-01-23 09:34:00|185727.4|185637.4|185735.9|185645.9|185736.1|185646.1|185727|185637|22
1737624850000|2025-01-23 09:34:10|185733.9|185643.9|185751.2|185661.2|185753.3|185663.3|185732.8|185642.8|20
1737624860000|2025-01-23 09:34:20|185750.9|185660.9|185747.7|185657.7|185750.9|185660.9|185742.6|185652.6|18
1737624870000|2025-01-23 09:34:30|185747.8|185657.8|185782.9|185692.9|185782.9|185692.9|185747.4|185657.4|28
1737624880000|2025-01-23 09:34:40|185785.5|185695.5|185780.1|185690.1|185798.7|185708.7|185773.7|185683.7|31
1737624890000|2025-01-23 09:34:50|185781.4|185691.4|185796.9|185706.9|185800.4|185710.4|185776.3|185686.3|27
1737624900000|2025-01-23 09:35:00|185795.3|185705.3|185802.2|185712.2|185804.9|185714.9|185795.3|185705.3|18
1737624910000|2025-01-23 09:35:10|185803.3|185713.3|185818.9|185728.9|185820.7|185730.7|185801.5|185711.5|22
1737624920000|2025-01-23 09:35:20|185816.7|185726.7|185803.2|185713.2|185816.7|185726.7|185803.2|185713.2|19
1737624930000|2025-01-23 09:35:30|185801.8|185711.8|185778|185688|185801.8|185711.8|185773.5|185683.5|22
1737624940000|2025-01-23 09:35:40|185779.5|185689.5|185772.7|185682.7|185779.5|185689.5|185771.5|185681.5|18
1737624950000|2025-01-23 09:35:50|185773|185683|185771.7|185681.7|185774.7|185684.7|185770.1|185680.1|10
1737624960000|2025-01-23 09:36:00|185771.5|185681.5|185776.7|185686.7|185778.2|185688.2|185771.5|185681.5|13
1737624970000|2025-01-23 09:36:10|185776.4|185686.4|185805|185715|185806.3|185716.3|185773.8|185683.8|21
1737624980000|2025-01-23 09:36:20|185805.2|185715.2|185793.3|185703.3|185805.2|185715.2|185777.3|185687.3|26
1737624990000|2025-01-23 09:36:30|185793.8|185703.8|185789.8|185699.8|185797.1|185707.1|185789.8|185699.8|21
1737625000000|2025-01-23 09:36:40|185788.8|185698.8|185759.1|185669.1|185791|185701|185757.6|185667.6|27
1737625010000|2025-01-23 09:36:50|185759.4|185669.4|185770.4|185680.4|185774.3|185684.3|185759.4|185669.4|11
1737625020000|2025-01-23 09:37:00|185766.1|185676.1|185784.7|185694.7|185785.8|185695.8|185763.4|185673.4|31
1737625030000|2025-01-23 09:37:10|185785.6|185695.6|185779.2|185689.2|185785.6|185695.6|185778.2|185688.2|27
1737625040000|2025-01-23 09:37:20|185779.9|185689.9|185781.9|185691.9|185784.1|185694.1|185773.9|185683.9|30
1737625050000|2025-01-23 09:37:30|185782.6|185692.6|185777.5|185687.5|185783.4|185693.4|185773.7|185683.7|28
1737625060000|2025-01-23 09:37:40|185777|185687|185779|185689|185786.4|185696.4|185777|185687|17
1737625070000|2025-01-23 09:37:50|185778.4|185688.4|185773.2|185683.2|185779.2|185689.2|185773.2|185683.2|16
1737625080000|2025-01-23 09:38:00|185773|185683|185767.6|185677.6|185773|185683|185767.6|185677.6|13
1737625090000|2025-01-23 09:38:10|185769.6|185679.6|185756.5|185666.5|185769.6|185679.6|185751.9|185661.9|14
1737625100000|2025-01-23 09:38:20|185756.7|185666.7|185753.3|185663.3|185760.7|185670.7|185751.8|185661.8|19
1737625110000|2025-01-23 09:38:30|185753.4|185663.4|185759.7|185669.7|185759.7|185669.7|185753.4|185663.4|10
1737625120000|2025-01-23 09:38:40|185759.8|185669.8|185724.6|185634.6|185759.8|185669.8|185719.3|185629.3|18
1737625130000|2025-01-23 09:38:50|185725.3|185635.3|185745.8|185655.8|185745.8|185655.8|185725.3|185635.3|24
1737625140000|2025-01-23 09:39:00|185744.5|185654.5|185747.6|185657.6|185756|185666|185743.3|185653.3|12
1737625150000|2025-01-23 09:39:10|185752.2|185662.2|185755.8|185665.8|185756.5|185666.5|185751.4|185661.4|15
1737625160000|2025-01-23 09:39:20|185755.9|185665.9|185762.5|185672.5|185762.5|185672.5|185755.8|185665.8|12
1737625170000|2025-01-23 09:39:30|185761.5|185671.5|185757.6|185667.6|185761.6|185671.6|185757.6|185667.6|10
1737625180000|2025-01-23 09:39:40|185757|185667|185752.6|185662.6|185757.2|185667.2|185752.1|185662.1|16
1737625190000|2025-01-23 09:39:50|185752.5|185662.5|185741.7|185651.7|185752.5|185662.5|185741.7|185651.7|11
1737625200000|2025-01-23 09:40:00|185742|185652|185749.9|185659.9|185751.5|185661.5|185742|185652|9
1737625210000|2025-01-23 09:40:10|185750.1|185660.1|185756.2|185666.2|185757.1|185667.1|185749.9|185659.9|14
1737625220000|2025-01-23 09:40:20|185756.3|185666.3|185741.9|185651.9|185756.3|185666.3|185741|185651|12
1737625230000|2025-01-23 09:40:30|185742.8|185652.8|185740.6|185650.6|185743.8|185653.8|185737.3|185647.3|7
1737625240000|2025-01-23 09:40:40|185740.5|185650.5|185720.1|185630.1|185741.1|185651.1|185716.7|185626.7|16
1737625250000|2025-01-23 09:40:50|185718.5|185628.5|185729.9|185639.9|185730.2|185640.2|185718.2|185628.2|14
1737625260000|2025-01-23 09:41:00|185729.6|185639.6|185728.3|185638.3|185729.6|185639.6|185728.2|185638.2|5
1737625270000|2025-01-23 09:41:10|185728.4|185638.4|185717.1|185627.1|185728.4|185638.4|185715.1|185625.1|15
1737625280000|2025-01-23 09:41:20|185718.2|185628.2|185719.6|185629.6|185724|185634|185717.8|185627.8|7
1737625290000|2025-01-23 09:41:30|185719.8|185629.8|185725|185635|185725|185635|185718.9|185628.9|13
1737625300000|2025-01-23 09:41:40|185724.8|185634.8|185718.6|185628.6|185727|185637|185718.6|185628.6|11
1737625310000|2025-01-23 09:41:50|185718.4|185628.4|185723.7|185633.7|185724.6|185634.6|185718.1|185628.1|13
1737625320000|2025-01-23 09:42:00|185723|185633|185723.2|185633.2|185724.4|185634.4|185723|185633|6
1737625330000|2025-01-23 09:42:10|185723.1|185633.1|185720.3|185630.3|185723.5|185633.5|185714.2|185624.2|11
1737625340000|2025-01-23 09:42:20|185718.9|185628.9|185726.2|185636.2|185726.2|185636.2|185718.7|185628.7|11
1737625350000|2025-01-23 09:42:30|185727|185637|185728.2|185638.2|185728.2|185638.2|185727|185637|8
1737625360000|2025-01-23 09:42:40|185728|185638|185718.1|185628.1|185728|185638|185714.4|185624.4|6
1737625370000|2025-01-23 09:42:50|185717.8|185627.8|185779|185689|185783.1|185693.1|185716.3|185626.3|26
1737625380000|2025-01-23 09:43:00|185778.9|185688.9|185757.6|185667.6|185778.9|185688.9|185756.8|185666.8|17
1737625390000|2025-01-23 09:43:10|185757.5|185667.5|185718.3|185628.3|185764.5|185674.5|185718.3|185628.3|17
1737625400000|2025-01-23 09:43:20|185718.4|185628.4|185758.3|185668.3|185769.9|185679.9|185715.4|185625.4|15
1737625410000|2025-01-23 09:43:30|185756.5|185666.5|185739.7|185649.7|185763.9|185673.9|185739.7|185649.7|23
1737625420000|2025-01-23 09:43:40|185739.5|185649.5|185755.2|185665.2|185758.2|185668.2|185739.5|185649.5|15
1737625430000|2025-01-23 09:43:50|185755.5|185665.5|185752.2|185662.2|185755.9|185665.9|185724.2|185634.2|25
1737625440000|2025-01-23 09:44:00|185752.3|185662.3|185769.1|185679.1|185770.3|185680.3|185752.3|185662.3|24
1737625450000|2025-01-23 09:44:10|185768.2|185678.2|185766.2|185676.2|185768.2|185678.2|185765.7|185675.7|10
1737625460000|2025-01-23 09:44:20|185772|185682|185772|185682|185773.1|185683.1|185769.9|185679.9|17
1737625470000|2025-01-23 09:44:30|185771.8|185681.8|185774.9|185684.9|185778.9|185688.9|185770.5|185680.5|18
1737625480000|2025-01-23 09:44:40|185774.7|185684.7|185756.6|185666.6|185774.7|185684.7|185756.1|185666.1|12
1737625490000|2025-01-23 09:44:50|185756.7|185666.7|185756.6|185666.6|185756.7|185666.7|185756.6|185666.6|2
1737625500000|2025-01-23 09:45:00|185755.7|185665.7|185757.3|185667.3|185758.8|185668.8|185743.4|185653.4|16
1737625510000|2025-01-23 09:45:10|185760.8|185670.8|185757.1|185667.1|185765.7|185675.7|185757.1|185667.1|17
1737625520000|2025-01-23 09:45:20|185748|185658|185745.2|185655.2|185748|185658|185744.9|185654.9|17
1737625530000|2025-01-23 09:45:30|185744.9|185654.9|185745.3|185655.3|185745.7|185655.7|185744.9|185654.9|6
1737625540000|2025-01-23 09:45:40|185745|185655|185747.5|185657.5|185749|185659|185745|185655|8
1737625550000|2025-01-23 09:45:50|185748.4|185658.4|185731.5|185641.5|185748.4|185658.4|185728|185638|15
1737625560000|2025-01-23 09:46:00|185731.6|185641.6|185739.1|185649.1|185741.7|185651.7|185731.6|185641.6|12
1737625570000|2025-01-23 09:46:10|185739|185649|185741.8|185651.8|185743.1|185653.1|185738.8|185648.8|11
1737625580000|2025-01-23 09:46:20|185779.4|185689.4|185771.3|185681.3|185779.4|185689.4|185771.3|185681.3|13
1737625590000|2025-01-23 09:46:30|185772.1|185682.1|185769.5|185679.5|185772.1|185682.1|185769.5|185679.5|8
1737625600000|2025-01-23 09:46:40|185770.5|185680.5|185778.9|185688.9|185782|185692|185770.5|185680.5|12
1737625610000|2025-01-23 09:46:50|185777.7|185687.7|185767|185677|185777.7|185687.7|185766.7|185676.7|6
1737625620000|2025-01-23 09:47:00|185768.1|185678.1|185767.4|185677.4|185769.5|185679.5|185762.3|185672.3|17
1737625630000|2025-01-23 09:47:10|185767.2|185677.2|185766.6|185676.6|185767.3|185677.3|185766.6|185676.6|5
1737625640000|2025-01-23 09:47:20|185766.7|185676.7|185746.6|185656.6|185766.7|185676.7|185746.6|185656.6|18
1737625650000|2025-01-23 09:47:30|185753.1|185663.1|185762.9|185672.9|185769.7|185679.7|185753.1|185663.1|10
1737625660000|2025-01-23 09:47:40|185764.2|185674.2|185761.8|185671.8|185764.2|185674.2|185759.4|185669.4|8
1737625670000|2025-01-23 09:47:50|185762.1|185672.1|185746.5|185656.5|185763.6|185673.6|185746.5|185656.5|18
1737625680000|2025-01-23 09:48:00|185746|185656|185740|185650|185749.1|185659.1|185738.8|185648.8|17
1737625690000|2025-01-23 09:48:10|185740.1|185650.1|185732.1|185642.1|185740.1|185650.1|185730.9|185640.9|19
1737625700000|2025-01-23 09:48:20|185734.5|185644.5|185724.2|185634.2|185744.5|185654.5|185724.2|185634.2|19
1737625710000|2025-01-23 09:48:30|185725|185635|185728.1|185638.1|185728.5|185638.5|185725|185635|11
1737625720000|2025-01-23 09:48:40|185727.9|185637.9|185712.3|185622.3|185729.4|185639.4|185706.7|185616.7|14
1737625730000|2025-01-23 09:48:50|185714.3|185624.3|185713|185623|185718.5|185628.5|185711.2|185621.2|9
1737625740000|2025-01-23 09:49:00|185711.4|185621.4|185690.8|185600.8|185713.4|185623.4|185690.8|185600.8|9
1737625750000|2025-01-23 09:49:10|185692.5|185602.5|185693.2|185603.2|185695.4|185605.4|185692.5|185602.5|10
1737625760000|2025-01-23 09:49:20|185692.3|185602.3|185667.8|185577.8|185692.3|185602.3|185667.4|185577.4|26
1737625770000|2025-01-23 09:49:30|185665|185575|185674|185584|185678.3|185588.3|185665|185575|30
1737625780000|2025-01-23 09:49:40|185674.1|185584.1|185685.5|185595.5|185687.1|185597.1|185671.6|185581.6|17
1737625790000|2025-01-23 09:49:50|185685.3|185595.3|185688.8|185598.8|185689.2|185599.2|185685.3|185595.3|10
1737625800000|2025-01-23 09:50:00|185690.4|185600.4|185693.7|185603.7|185694.3|185604.3|185690.4|185600.4|9
1737625810000|2025-01-23 09:50:10|185693.1|185603.1|185694|185604|185695.4|185605.4|185689.8|185599.8|7
1737625820000|2025-01-23 09:50:20|185693.9|185603.9|185692.1|185602.1|185693.9|185603.9|185692.1|185602.1|4
1737625830000|2025-01-23 09:50:30|185693.1|185603.1|185693.5|185603.5|185694.1|185604.1|185693.1|185603.1|4
1737625840000|2025-01-23 09:50:40|185693.4|185603.4|185687.4|185597.4|185693.4|185603.4|185687.4|185597.4|6
1737625850000|2025-01-23 09:50:50|185687.5|185597.5|185684.9|185594.9|185688.3|185598.3|185684.9|185594.9|6
1737625860000|2025-01-23 09:51:00|185685|185595|185684.1|185594.1|185685.7|185595.7|185684.1|185594.1|6
1737625870000|2025-01-23 09:51:10|185684.7|185594.7|185667.9|185577.9|185684.7|185594.7|185667.7|185577.7|12
1737625880000|2025-01-23 09:51:20|185666.9|185576.9|185688.6|185598.6|185691.3|185601.3|185666.3|185576.3|17
1737625890000|2025-01-23 09:51:30|185688.7|185598.7|185689.2|185599.2|185690.5|185600.5|185688.6|185598.6|11
1737625900000|2025-01-23 09:51:40|185690.3|185600.3|185699.3|185609.3|185701.6|185611.6|185690.3|185600.3|12
1737625910000|2025-01-23 09:51:50|185699.5|185609.5|185698.4|185608.4|185699.5|185609.5|185697.2|185607.2|7
1737625920000|2025-01-23 09:52:00|185698.3|185608.3|185697.4|185607.4|185700.3|185610.3|185697.4|185607.4|12
1737625930000|2025-01-23 09:52:10|185695.9|185605.9|185698.7|185608.7|185699.9|185609.9|185695.9|185605.9|15
1737625940000|2025-01-23 09:52:20|185698.3|185608.3|185692|185602|185698.3|185608.3|185688.7|185598.7|10
1737625950000|2025-01-23 09:52:30|185692.2|185602.2|185695.6|185605.6|185696.1|185606.1|185692.2|185602.2|9
1737625960000|2025-01-23 09:52:40|185697.4|185607.4|185695|185605|185697.4|185607.4|185695|185605|4
1737625970000|2025-01-23 09:52:50|185695.2|185605.2|185692.3|185602.3|185695.2|185605.2|185690.6|185600.6|10
1737625980000|2025-01-23 09:53:00|185691.3|185601.3|185691|185601|185692.2|185602.2|185689.5|185599.5|6
1737625990000|2025-01-23 09:53:10|185690|185600|185690.5|185600.5|185691.7|185601.7|185690|185600|4
1737626000000|2025-01-23 09:53:20|185691|185601|185689.1|185599.1|185694.3|185604.3|185689.1|185599.1|11
1737626010000|2025-01-23 09:53:30|185689|185599|185690.8|185600.8|185692.9|185602.9|185681.4|185591.4|13
1737626020000|2025-01-23 09:53:40|185690.9|185600.9|185690.1|185600.1|185692.3|185602.3|185690.1|185600.1|7
1737626030000|2025-01-23 09:53:50|185690.4|185600.4|185686.5|185596.5|185693.3|185603.3|185686.5|185596.5|11
1737626040000|2025-01-23 09:54:00|185688.2|185598.2|185692.3|185602.3|185692.3|185602.3|185688.1|185598.1|12
1737626050000|2025-01-23 09:54:10|185692|185602|185670.4|185580.4|185698.8|185608.8|185667.9|185577.9|20
1737626060000|2025-01-23 09:54:20|185670.5|185580.5|185659.1|185569.1|185670.5|185580.5|185659.1|185569.1|10
1737626070000|2025-01-23 09:54:30|185654.1|185564.1|185650.3|185560.3|185654.1|185564.1|185634.1|185544.1|23
1737626080000|2025-01-23 09:54:40|185651.1|185561.1|185643.7|185553.7|185651.4|185561.4|185643.7|185553.7|9
1737626090000|2025-01-23 09:54:50|185644.1|185554.1|185660.4|185570.4|185662.8|185572.8|185644.1|185554.1|19
1737626100000|2025-01-23 09:55:00|185660.2|185570.2|185661.6|185571.6|185663.6|185573.6|185659.7|185569.7|16
1737626110000|2025-01-23 09:55:10|185661.4|185571.4|185663.7|185573.7|185666.2|185576.2|185661.4|185571.4|13
1737626120000|2025-01-23 09:55:20|185666|185576|185662.9|185572.9|185668.3|185578.3|185662.6|185572.6|13
1737626130000|2025-01-23 09:55:30|185662.8|185572.8|185660.6|185570.6|185662.8|185572.8|185659.8|185569.8|7
1737626140000|2025-01-23 09:55:40|185660.2|185570.2|185666.4|185576.4|185666.9|185576.9|185659.8|185569.8|12
1737626150000|2025-01-23 09:55:50|185663.8|185573.8|185659.7|185569.7|185664.2|185574.2|185659.6|185569.6|8
1737626160000|2025-01-23 09:56:00|185659.9|185569.9|185688.2|185598.2|185690.3|185600.3|185659.9|185569.9|7
1737626170000|2025-01-23 09:56:10|185687.8|185597.8|185691.8|185601.8|185697.3|185607.3|185684.7|185594.7|17
1737626180000|2025-01-23 09:56:20|185692|185602|185692.6|185602.6|185692.7|185602.7|185690.6|185600.6|12
1737626190000|2025-01-23 09:56:30|185691.4|185601.4|185687.8|185597.8|185691.4|185601.4|185687.8|185597.8|5
1737626200000|2025-01-23 09:56:40|185687.2|185597.2|185686.8|185596.8|185691.4|185601.4|185684|185594|15
1737626210000|2025-01-23 09:56:50|185689.8|185599.8|185688.1|185598.1|185689.8|185599.8|185688.1|185598.1|6
1737626220000|2025-01-23 09:57:00|185688|185598|185687.5|185597.5|185688|185598|185687.4|185597.4|4
1737626230000|2025-01-23 09:57:10|185682.7|185592.7|185682.2|185592.2|185682.9|185592.9|185679.8|185589.8|10
1737626240000|2025-01-23 09:57:20|185682.3|185592.3|185663.6|185573.6|185682.3|185592.3|185661.7|185571.7|17
1737626250000|2025-01-23 09:57:30|185662.6|185572.6|185665.2|185575.2|185667|185577|185662.6|185572.6|14
1737626260000|2025-01-23 09:57:40|185665.8|185575.8|185667.3|185577.3|185667.8|185577.8|185665.8|185575.8|4
1737626270000|2025-01-23 09:57:50|185667.5|185577.5|185669.3|185579.3|185669.8|185579.8|185666.6|185576.6|14
1737626280000|2025-01-23 09:58:00|185669.5|185579.5|185667.9|185577.9|185669.5|185579.5|185667.4|185577.4|11
1737626290000|2025-01-23 09:58:10|185668.2|185578.2|185666.8|185576.8|185668.2|185578.2|185666.6|185576.6|4
1737626300000|2025-01-23 09:58:20|185666.6|185576.6|185668.4|185578.4|185668.4|185578.4|185666.6|185576.6|7
1737626310000|2025-01-23 09:58:30|185671.4|185581.4|185626.5|185536.5|185680.6|185590.6|185623.2|185533.2|32
1737626320000|2025-01-23 09:58:40|185626.1|185536.1|185625.2|185535.2|185627.7|185537.7|185622.7|185532.7|12
1737626330000|2025-01-23 09:58:50|185624.9|185534.9|185621.9|185531.9|185624.9|185534.9|185620.3|185530.3|11
1737626340000|2025-01-23 09:59:00|185622.6|185532.6|185647|185557|185647.4|185557.4|185622.6|185532.6|18
1737626350000|2025-01-23 09:59:10|185646.3|185556.3|185656.5|185566.5|185656.5|185566.5|185646.3|185556.3|19
1737626360000|2025-01-23 09:59:20|185656.4|185566.4|185664.7|185574.7|185668.8|185578.8|185654.9|185564.9|16
1737626370000|2025-01-23 09:59:30|185664.6|185574.6|185664.1|185574.1|185666.5|185576.5|185661.6|185571.6|8
1737626380000|2025-01-23 09:59:40|185664.3|185574.3|185667.8|185577.8|185668.9|185578.9|185664.3|185574.3|19
1737626390000|2025-01-23 09:59:50|185664.9|185574.9|185660.8|185570.8|185666.1|185576.1|185660.8|185570.8|21
1737626400000|2025-01-23 10:00:00|185661.7|185571.7|185643.8|185553.8|185661.7|185571.7|185643.7|185553.7|17
1737626410000|2025-01-23 10:00:10|185643.5|185553.5|185646.3|185556.3|185647.9|185557.9|185638.5|185548.5|19
1737626420000|2025-01-23 10:00:20|185646.1|185556.1|185627.6|185537.6|185646.1|185556.1|185608.5|185518.5|18
1737626430000|2025-01-23 10:00:30|185627.4|185537.4|185612.8|185522.8|185627.4|185537.4|185610.3|185520.3|20
1737626440000|2025-01-23 10:00:40|185612.9|185522.9|185619.9|185529.9|185620|185530|185606.2|185516.2|31
1737626450000|2025-01-23 10:00:50|185621.5|185531.5|185612.5|185522.5|185625|185535|185612.5|185522.5|19
1737626460000|2025-01-23 10:01:00|185612|185522|185616.5|185526.5|185617.2|185527.2|185611.1|185521.1|15
1737626470000|2025-01-23 10:01:10|185616.8|185526.8|185590.6|185500.6|185616.8|185526.8|185590.6|185500.6|18
1737626480000|2025-01-23 10:01:20|185589.5|185499.5|185576.2|185486.2|185589.5|185499.5|185565.3|185475.3|15
1737626490000|2025-01-23 10:01:30|185577|185487|185568.5|185478.5|185577.3|185487.3|185566.6|185476.6|13
1737626500000|2025-01-23 10:01:40|185569.4|185479.4|185569|185479|185570|185480|185566.5|185476.5|14
1737626510000|2025-01-23 10:01:50|185570.5|185480.5|185587.1|185497.1|185587.2|185497.2|185543.4|185453.4|31
1737626520000|2025-01-23 10:02:00|185584.5|185494.5|185581.5|185491.5|185585.5|185495.5|185576.2|185486.2|26
1737626530000|2025-01-23 10:02:10|185580.3|185490.3|185604.1|185514.1|185605.7|185515.7|185580.3|185490.3|21
1737626540000|2025-01-23 10:02:20|185605.3|185515.3|185606.8|185516.8|185607.7|185517.7|185602|185512|13
1737626550000|2025-01-23 10:02:30|185608.9|185518.9|185607.5|185517.5|185609.4|185519.4|185606.5|185516.5|17
1737626560000|2025-01-23 10:02:40|185608.4|185518.4|185616.3|185526.3|185618.3|185528.3|185608.4|185518.4|21
1737626570000|2025-01-23 10:02:50|185616.7|185526.7|185615.8|185525.8|185617.5|185527.5|185615.4|185525.4|18
1737626580000|2025-01-23 10:03:00|185616.9|185526.9|185615.9|185525.9|185618.8|185528.8|185615.8|185525.8|8
1737626590000|2025-01-23 10:03:10|185616.3|185526.3|185616.9|185526.9|185616.9|185526.9|185616.3|185526.3|2
1737626600000|2025-01-23 10:03:20|185624.9|185534.9|185668.4|185578.4|185675.7|185585.7|185624.9|185534.9|23
1737626610000|2025-01-23 10:03:30|185661.1|185571.1|185660.5|185570.5|185662.5|185572.5|185658.2|185568.2|14
1737626620000|2025-01-23 10:03:40|185660.4|185570.4|185681.8|185591.8|185687|185597|185654.3|185564.3|15
1737626630000|2025-01-23 10:03:50|185681.5|185591.5|185666.9|185576.9|185681.5|185591.5|185666.5|185576.5|18
1737626640000|2025-01-23 10:04:00|185668|185578|185685|185595|185686|185596|185667.6|185577.6|22
1737626650000|2025-01-23 10:04:10|185684|185594|185678|185588|185684|185594|185675.1|185585.1|18
1737626660000|2025-01-23 10:04:20|185679.6|185589.6|185678.6|185588.6|185680|185590|185678.3|185588.3|9
1737626670000|2025-01-23 10:04:30|185689.8|185599.8|185693.5|185603.5|185694.1|185604.1|185689.3|185599.3|14
1737626680000|2025-01-23 10:04:40|185692.3|185602.3|185692.5|185602.5|185692.5|185602.5|185691.9|185601.9|8
1737626690000|2025-01-23 10:04:50|185692|185602|185693.5|185603.5|185694.7|185604.7|185692|185602|9
1737626700000|2025-01-23 10:05:00|185692.4|185602.4|185692.4|185602.4|185692.5|185602.5|185692.4|185602.4|3
1737626710000|2025-01-23 10:05:10|185693.4|185603.4|185693.4|185603.4|185693.8|185603.8|185691.8|185601.8|10
1737626720000|2025-01-23 10:05:20|185693.3|185603.3|185702.6|185612.6|185702.6|185612.6|185691.9|185601.9|18
1737626730000|2025-01-23 10:05:30|185703.4|185613.4|185703|185613|185703.4|185613.4|185702.8|185612.8|5
1737626740000|2025-01-23 10:05:40|185702.4|185612.4|185704.7|185614.7|185704.7|185614.7|185696.4|185606.4|13
1737626750000|2025-01-23 10:05:50|185704.8|185614.8|185695.2|185605.2|185706.8|185616.8|185694|185604|16
1737626760000|2025-01-23 10:06:00|185695.3|185605.3|185693.9|185603.9|185695.3|185605.3|185693.9|185603.9|7
1737626770000|2025-01-23 10:06:10|185678.6|185588.6|185658|185568|185678.6|185588.6|185654.4|185564.4|25
1737626780000|2025-01-23 10:06:20|185657.8|185567.8|185657.2|185567.2|185663.8|185573.8|185654.8|185564.8|19
1737626790000|2025-01-23 10:06:30|185660.1|185570.1|185654.9|185564.9|185660.1|185570.1|185654.5|185564.5|21
1737626800000|2025-01-23 10:06:40|185655.4|185565.4|185609|185519|185655.4|185565.4|185602.4|185512.4|23
1737626810000|2025-01-23 10:06:50|185609.1|185519.1|185609.5|185519.5|185614.1|185524.1|185599.1|185509.1|27
1737626820000|2025-01-23 10:07:00|185608.4|185518.4|185608|185518|185611.3|185521.3|185592.5|185502.5|25
1737626830000|2025-01-23 10:07:10|185615.9|185525.9|185615.9|185525.9|185623.6|185533.6|185615.4|185525.4|18
1737626840000|2025-01-23 10:07:20|185618.2|185528.2|185625.7|185535.7|185626.6|185536.6|185618.2|185528.2|12
1737626850000|2025-01-23 10:07:30|185625.6|185535.6|185622|185532|185625.7|185535.7|185620.2|185530.2|13
1737626860000|2025-01-23 10:07:40|185623.3|185533.3|185620.7|185530.7|185623.3|185533.3|185619.1|185529.1|11
1737626870000|2025-01-23 10:07:50|185621.2|185531.2|185629.1|185539.1|185630.5|185540.5|185620|185530|15
1737626880000|2025-01-23 10:08:00|185628.9|185538.9|185667.4|185577.4|185669.1|185579.1|185628.7|185538.7|26
1737626890000|2025-01-23 10:08:10|185667.3|185577.3|185672.2|185582.2|185672.2|185582.2|185659.1|185569.1|25
1737626900000|2025-01-23 10:08:20|185670.7|185580.7|185680.1|185590.1|185682.6|185592.6|185670.6|185580.6|19
1737626910000|2025-01-23 10:08:30|185677.5|185587.5|185678.7|185588.7|185685.9|185595.9|185675.4|185585.4|20
1737626920000|2025-01-23 10:08:40|185679.5|185589.5|185696.1|185606.1|185696.1|185606.1|185679.5|185589.5|14
1737626930000|2025-01-23 10:08:50|185692.1|185602.1|185694.3|185604.3|185696.1|185606.1|185692.1|185602.1|7
1737626940000|2025-01-23 10:09:00|185691.4|185601.4|185675.6|185585.6|185694.8|185604.8|185675.6|185585.6|16
1737626950000|2025-01-23 10:09:10|185674.3|185584.3|185691.7|185601.7|185691.7|185601.7|185668.2|185578.2|21
1737626960000|2025-01-23 10:09:20|185692|185602|185692|185602|185693.2|185603.2|185691.7|185601.7|7
1737626970000|2025-01-23 10:09:30|185691.2|185601.2|185749|185659|185759.3|185669.3|185690.5|185600.5|18
1737626980000|2025-01-23 10:09:40|185750.6|185660.6|185746.1|185656.1|185754.5|185664.5|185746.1|185656.1|20
1737626990000|2025-01-23 10:09:50|185748.3|185658.3|185747.9|185657.9|185748.7|185658.7|185742.2|185652.2|15
1737627000000|2025-01-23 10:10:00|185746.6|185656.6|185737.5|185647.5|185746.6|185656.6|185726.2|185636.2|21
1737627010000|2025-01-23 10:10:10|185737.4|185647.4|185744|185654|185744.8|185654.8|185732.8|185642.8|16
1737627020000|2025-01-23 10:10:20|185743.9|185653.9|185775.2|185685.2|185776.2|185686.2|185743.8|185653.8|24
1737627030000|2025-01-23 10:10:30|185775.4|185685.4|185776|185686|185778.1|185688.1|185769.5|185679.5|27
1737627040000|2025-01-23 10:10:40|185777|185687|185770.9|185680.9|185780.8|185690.8|185770.8|185680.8|36
1737627050000|2025-01-23 10:10:50|185769.2|185679.2|185782.1|185692.1|185782.5|185692.5|185768.6|185678.6|30
1737627060000|2025-01-23 10:11:00|185780.3|185690.3|185772.3|185682.3|185780.3|185690.3|185772.3|185682.3|33
1737627070000|2025-01-23 10:11:10|185773.4|185683.4|185773.5|185683.5|185774.5|185684.5|185770|185680|26
1737627080000|2025-01-23 10:11:20|185773.6|185683.6|185766.7|185676.7|185773.9|185683.9|185764.6|185674.6|13
1737627090000|2025-01-23 10:11:30|185768.8|185678.8|185756.7|185666.7|185769.1|185679.1|185748.7|185658.7|22
1737627100000|2025-01-23 10:11:40|185755.6|185665.6|185757.2|185667.2|185759.1|185669.1|185751.6|185661.6|23
1737627110000|2025-01-23 10:11:50|185757|185667|185774.6|185684.6|185774.6|185684.6|185756.4|185666.4|16
1737627120000|2025-01-23 10:12:00|185774.3|185684.3|185757.8|185667.8|185774.9|185684.9|185756.1|185666.1|19
1737627130000|2025-01-23 10:12:10|185760.3|185670.3|185739.4|185649.4|185760.3|185670.3|185737.5|185647.5|19
1737627140000|2025-01-23 10:12:20|185739.6|185649.6|185727|185637|185739.6|185649.6|185725|185635|10
1737627150000|2025-01-23 10:12:30|185727.1|185637.1|185733.4|185643.4|185735.8|185645.8|185727|185637|10
1737627160000|2025-01-23 10:12:40|185733.3|185643.3|185709.6|185619.6|185740|185650|185708.1|185618.1|18
1737627170000|2025-01-23 10:12:50|185709.7|185619.7|185765|185675|185776.4|185686.4|185709.4|185619.4|24
1737627180000|2025-01-23 10:13:00|185766.3|185676.3|185766|185676|185766.3|185676.3|185762.5|185672.5|15
1737627190000|2025-01-23 10:13:10|185764.6|185674.6|185766|185676|185766|185676|185764.6|185674.6|4
1737627200000|2025-01-23 10:13:20|185756|185666|185750.8|185660.8|185757.7|185667.7|185750.7|185660.7|9
1737627210000|2025-01-23 10:13:30|185750.9|185660.9|185744|185654|185750.9|185660.9|185743.9|185653.9|14
1737627220000|2025-01-23 10:13:40|185744.1|185654.1|185729.4|185639.4|185745.3|185655.3|185728.9|185638.9|18
1737627230000|2025-01-23 10:13:50|185729.6|185639.6|185730.2|185640.2|185731.7|185641.7|185729.6|185639.6|8
1737627240000|2025-01-23 10:14:00|185729.6|185639.6|185714.7|185624.7|185729.6|185639.6|185712.9|185622.9|19
1737627250000|2025-01-23 10:14:10|185715.7|185625.7|185723|185633|185727.6|185637.6|185715.4|185625.4|10
1737627260000|2025-01-23 10:14:20|185724.5|185634.5|185723.2|185633.2|185725.5|185635.5|185723.1|185633.1|9
1737627270000|2025-01-23 10:14:30|185722.6|185632.6|185717.5|185627.5|185722.6|185632.6|185713.6|185623.6|16
1737627280000|2025-01-23 10:14:40|185717.9|185627.9|185719.8|185629.8|185722.5|185632.5|185716.6|185626.6|11
1737627290000|2025-01-23 10:14:50|185719.6|185629.6|185719|185629|185719.6|185629.6|185718.9|185628.9|4
1737627300000|2025-01-23 10:15:00|185719.1|185629.1|185718.5|185628.5|185719.1|185629.1|185718.3|185628.3|6
1737627310000|2025-01-23 10:15:10|185718.7|185628.7|185698.5|185608.5|185719.5|185629.5|185691.6|185601.6|25
1737627320000|2025-01-23 10:15:20|185698.7|185608.7|185676.7|185586.7|185701.7|185611.7|185676.7|185586.7|20
1737627330000|2025-01-23 10:15:30|185680|185590|185676.4|185586.4|185680|185590|185676.1|185586.1|9
1737627340000|2025-01-23 10:15:40|185679.2|185589.2|185682.6|185592.6|185686|185596|185679.2|185589.2|10
1737627350000|2025-01-23 10:15:50|185685.5|185595.5|185676.8|185586.8|185685.5|185595.5|185676.8|185586.8|11
1737627360000|2025-01-23 10:16:00|185676.6|185586.6|185675.5|185585.5|185676.6|185586.6|185675.3|185585.3|3
1737627370000|2025-01-23 10:16:10|185675.3|185585.3|185675.1|185585.1|185675.5|185585.5|185675|185585|5
1737627380000|2025-01-23 10:16:20|185675.2|185585.2|185676.4|185586.4|185676.4|185586.4|185675.2|185585.2|2
1737627390000|2025-01-23 10:16:30|185673.8|185583.8|185672.3|185582.3|185673.8|185583.8|185672.3|185582.3|4
1737627400000|2025-01-23 10:16:40|185671.4|185581.4|185624.9|185534.9|185671.4|185581.4|185616.8|185526.8|20
1737627410000|2025-01-23 10:16:50|185624.5|185534.5|185621.6|185531.6|185626.6|185536.6|185621.6|185531.6|10
1737627420000|2025-01-23 10:17:00|185622.3|185532.3|185617.9|185527.9|185622.3|185532.3|185615.5|185525.5|17
1737627430000|2025-01-23 10:17:10|185626|185536|185624.3|185534.3|185628|185538|185619.9|185529.9|20
1737627440000|2025-01-23 10:17:20|185624.1|185534.1|185619.1|185529.1|185624.1|185534.1|185616.1|185526.1|25
1737627450000|2025-01-23 10:17:30|185616.9|185526.9|185613.8|185523.8|185620.5|185530.5|185611.6|185521.6|20
1737627460000|2025-01-23 10:17:40|185612.4|185522.4|185605.6|185515.6|185625.4|185535.4|185605|185515|25
1737627470000|2025-01-23 10:17:50|185605.8|185515.8|185580.7|185490.7|185606|185516|185580.3|185490.3|9
1737627480000|2025-01-23 10:18:00|185581.5|185491.5|185583.5|185493.5|185585.2|185495.2|185577.1|185487.1|15
1737627490000|2025-01-23 10:18:10|185585|185495|185602.6|185512.6|185607.8|185517.8|185583.1|185493.1|23
1737627500000|2025-01-23 10:18:20|185602.5|185512.5|185605.4|185515.4|185605.4|185515.4|185601.3|185511.3|14
1737627510000|2025-01-23 10:18:30|185603.5|185513.5|185601.8|185511.8|185606.1|185516.1|185601.8|185511.8|24
1737627520000|2025-01-23 10:18:40|185601.7|185511.7|185601.2|185511.2|185601.7|185511.7|185599.9|185509.9|5
1737627530000|2025-01-23 10:18:50|185601.9|185511.9|185599.7|185509.7|185602.1|185512.1|185599.7|185509.7|13
1737627540000|2025-01-23 10:19:00|185599.5|185509.5|185606.8|185516.8|185619.1|185529.1|185599.5|185509.5|15
1737627550000|2025-01-23 10:19:10|185601.8|185511.8|185608.2|185518.2|185609.1|185519.1|185601.5|185511.5|18
1737627560000|2025-01-23 10:19:20|185608.4|185518.4|185606.5|185516.5|185608.5|185518.5|185606.3|185516.3|12
1737627570000|2025-01-23 10:19:30|185606.3|185516.3|185606.3|185516.3|185606.3|185516.3|185602.7|185512.7|7
1737627580000|2025-01-23 10:19:40|185603.3|185513.3|185609.8|185519.8|185609.8|185519.8|185602.5|185512.5|8
1737627590000|2025-01-23 10:19:50|185609.9|185519.9|185604.2|185514.2|185609.9|185519.9|185604.2|185514.2|10
1737627600000|2025-01-23 10:20:00|185603.6|185513.6|185603.7|185513.7|185603.7|185513.7|185603.6|185513.6|2
1737627610000|2025-01-23 10:20:10|185604.1|185514.1|185603.4|185513.4|185609.2|185519.2|185602.6|185512.6|14
1737627620000|2025-01-23 10:20:20|185603.9|185513.9|185610.5|185520.5|185611.9|185521.9|185603.8|185513.8|10
1737627630000|2025-01-23 10:20:30|185610.8|185520.8|185606.2|185516.2|185610.8|185520.8|185606.2|185516.2|8
1737627640000|2025-01-23 10:20:40|185606.6|185516.6|185614.7|185524.7|185617.5|185527.5|185606.6|185516.6|11
1737627650000|2025-01-23 10:20:50|185614.3|185524.3|185617|185527|185618.3|185528.3|185614.3|185524.3|9
1737627660000|2025-01-23 10:21:00|185616.9|185526.9|185614.1|185524.1|185621.2|185531.2|185610.4|185520.4|17
1737627670000|2025-01-23 10:21:10|185613.9|185523.9|185550.4|185460.4|185613.9|185523.9|185546.3|185456.3|20
1737627680000|2025-01-23 10:21:20|185548.6|185458.6|185550.7|185460.7|185552.7|185462.7|185547.7|185457.7|11
1737627690000|2025-01-23 10:21:30|185550.2|185460.2|185551|185461|185552.7|185462.7|185549.7|185459.7|8
1737627700000|2025-01-23 10:21:40|185552.8|185462.8|185557.5|185467.5|185562.6|185472.6|185552.8|185462.8|19
1737627710000|2025-01-23 10:21:50|185557.3|185467.3|185557.7|185467.7|185557.8|185467.8|185557.3|185467.3|4
1737627720000|2025-01-23 10:22:00|185557.6|185467.6|185557.4|185467.4|185559.3|185469.3|185557.4|185467.4|8
1737627730000|2025-01-23 10:22:10|185557.8|185467.8|185558.5|185468.5|185558.5|185468.5|185555.8|185465.8|4
1737627740000|2025-01-23 10:22:20|185558.4|185468.4|185558.6|185468.6|185565.7|185475.7|185558.4|185468.4|15
1737627750000|2025-01-23 10:22:30|185558.4|185468.4|185553.7|185463.7|185558.4|185468.4|185552.7|185462.7|11
1737627760000|2025-01-23 10:22:40|185551.5|185461.5|185553.3|185463.3|185555.4|185465.4|185551.5|185461.5|9
1737627770000|2025-01-23 10:22:50|185553.2|185463.2|185560.2|185470.2|185560.2|185470.2|185551.7|185461.7|13
1737627780000|2025-01-23 10:23:00|185561.7|185471.7|185575.6|185485.6|185575.6|185485.6|185560.4|185470.4|16
1737627790000|2025-01-23 10:23:10|185574.1|185484.1|185629|185539|185635.1|185545.1|185568.5|185478.5|17
1737627800000|2025-01-23 10:23:20|185631.9|185541.9|185595.6|185505.6|185631.9|185541.9|185589.2|185499.2|24
1737627810000|2025-01-23 10:23:30|185594.6|185504.6|185585.7|185495.7|185594.6|185504.6|185583.6|185493.6|7
1737627820000|2025-01-23 10:23:40|185585.9|185495.9|185585.4|185495.4|185586.3|185496.3|185584.7|185494.7|6
1737627830000|2025-01-23 10:23:50|185587.4|185497.4|185592.4|185502.4|185594.3|185504.3|185587.4|185497.4|7
1737627840000|2025-01-23 10:24:00|185592.2|185502.2|185579.6|185489.6|185592.2|185502.2|185579.6|185489.6|17
1737627850000|2025-01-23 10:24:10|185579.7|185489.7|185581|185491|185583.9|185493.9|185579.3|185489.3|8
1737627860000|2025-01-23 10:24:20|185581.8|185491.8|185577.4|185487.4|185581.8|185491.8|185575.4|185485.4|17
1737627870000|2025-01-23 10:24:30|185577.3|185487.3|185576.5|185486.5|185578.6|185488.6|185576.3|185486.3|8
1737627880000|2025-01-23 10:24:40|185576.3|185486.3|185589.1|185499.1|185589.1|185499.1|185569.8|185479.8|15
1737627890000|2025-01-23 10:24:50|185590.3|185500.3|185532.5|185442.5|185591.1|185501.1|185524.5|185434.5|23
1737627900000|2025-01-23 10:25:00|185533.4|185443.4|185533.4|185443.4|185534.2|185444.2|185532.8|185442.8|8
1737627910000|2025-01-23 10:25:10|185533.5|185443.5|185533.7|185443.7|185536.2|185446.2|185532.2|185442.2|11
1737627920000|2025-01-23 10:25:20|185533.2|185443.2|185536.6|185446.6|185538.8|185448.8|185532.8|185442.8|6
1737627930000|2025-01-23 10:25:30|185540.4|185450.4|185537.5|185447.5|185540.4|185450.4|185536.5|185446.5|4
1737627940000|2025-01-23 10:25:40|185543|185453|185537|185447|185543|185453|185537|185447|6
1737627950000|2025-01-23 10:25:50|185536.8|185446.8|185533.3|185443.3|185537.5|185447.5|185533.3|185443.3|7
1737627960000|2025-01-23 10:26:00|185533.1|185443.1|185554.4|185464.4|185557.5|185467.5|185509|185419|18
1737627970000|2025-01-23 10:26:10|185552.9|185462.9|185539.7|185449.7|185552.9|185462.9|185539.7|185449.7|14
1737627980000|2025-01-23 10:26:20|185541.1|185451.1|185534.4|185444.4|185552.5|185462.5|185531.2|185441.2|20
1737627990000|2025-01-23 10:26:30|185533.9|185443.9|185531.6|185441.6|185533.9|185443.9|185530.3|185440.3|8
1737628000000|2025-01-23 10:26:40|185531.4|185441.4|185541.3|185451.3|185542.3|185452.3|185531.4|185441.4|8
1737628010000|2025-01-23 10:26:50|185541.4|185451.4|185546.2|185456.2|185547.3|185457.3|185541.4|185451.4|7
1737628020000|2025-01-23 10:27:00|185544.2|185454.2|185537.5|185447.5|185544.2|185454.2|185537.5|185447.5|15
1737628030000|2025-01-23 10:27:10|185537.4|185447.4|185539.5|185449.5|185539.5|185449.5|185536|185446|9
1737628040000|2025-01-23 10:27:20|185539.8|185449.8|185539.3|185449.3|185540.2|185450.2|185539.3|185449.3|5
1737628050000|2025-01-23 10:27:30|185538.9|185448.9|185532.8|185442.8|185539.1|185449.1|185532.7|185442.7|9
1737628060000|2025-01-23 10:27:40|185527.7|185437.7|185530.5|185440.5|185530.6|185440.6|185527.7|185437.7|4
1737628070000|2025-01-23 10:27:50|185530.4|185440.4|185530.9|185440.9|185531.8|185441.8|185528|185438|6
1737628080000|2025-01-23 10:28:00|185527.8|185437.8|185524.3|185434.3|185527.8|185437.8|185524.3|185434.3|8
1737628090000|2025-01-23 10:28:10|185524.2|185434.2|185498.6|185408.6|185525.7|185435.7|185487.8|185397.8|14
1737628100000|2025-01-23 10:28:20|185501.4|185411.4|185523.4|185433.4|185523.4|185433.4|185501.4|185411.4|26
1737628110000|2025-01-23 10:28:30|185522.6|185432.6|185542|185452|185545.4|185455.4|185522|185432|21
1737628120000|2025-01-23 10:28:40|185541|185451|185541.9|185451.9|185546.2|185456.2|185541|185451|16
1737628130000|2025-01-23 10:28:50|185542.7|185452.7|185542|185452|185543.5|185453.5|185542|185452|5
1737628140000|2025-01-23 10:29:00|185538.3|185448.3|185538.5|185448.5|185538.5|185448.5|185533.2|185443.2|17
1737628150000|2025-01-23 10:29:10|185540.8|185450.8|185539.7|185449.7|185541.2|185451.2|185539.6|185449.6|6
1737628160000|2025-01-23 10:29:20|185539.6|185449.6|185542.5|185452.5|185542.5|185452.5|185537.5|185447.5|12
1737628170000|2025-01-23 10:29:30|185541.8|185451.8|185539.9|185449.9|185542.3|185452.3|185539.7|185449.7|9
1737628180000|2025-01-23 10:29:40|185538.4|185448.4|185532.5|185442.5|185538.4|185448.4|185532.5|185442.5|13
1737628190000|2025-01-23 10:29:50|185532.6|185442.6|185525.2|185435.2|185532.8|185442.8|185525|185435|8
1737628200000|2025-01-23 10:30:00|185522.8|185432.8|185520.5|185430.5|185522.8|185432.8|185520.5|185430.5|13
1737628210000|2025-01-23 10:30:10|185520.9|185430.9|185515|185425|185520.9|185430.9|185515|185425|8
1737628220000|2025-01-23 10:30:20|185504|185414|185522.4|185432.4|185523.5|185433.5|185504|185414|20
1737628230000|2025-01-23 10:30:30|185522.5|185432.5|185539.3|185449.3|185540|185450|185522.4|185432.4|13
1737628240000|2025-01-23 10:30:40|185540.7|185450.7|185541.1|185451.1|185541.1|185451.1|185538.9|185448.9|15
1737628250000|2025-01-23 10:30:50|185541.3|185451.3|185543.6|185453.6|185544.2|185454.2|185541.3|185451.3|10
1737628260000|2025-01-23 10:31:00|185543.9|185453.9|185543.5|185453.5|185544|185454|185543.4|185453.4|5
1737628270000|2025-01-23 10:31:10|185543.1|185453.1|185539.9|185449.9|185543.2|185453.2|185533.8|185443.8|12
1737628280000|2025-01-23 10:31:20|185539.7|185449.7|185540|185450|185542.4|185452.4|185539.7|185449.7|10
1737628290000|2025-01-23 10:31:30|185540.6|185450.6|185543|185453|185543|185453|185539.1|185449.1|15
1737628300000|2025-01-23 10:31:40|185542.1|185452.1|185549.1|185459.1|185549.1|185459.1|185541.2|185451.2|15
1737628310000|2025-01-23 10:31:50|185548.3|185458.3|185545.1|185455.1|185548.3|185458.3|185544|185454|15
1737628320000|2025-01-23 10:32:00|185545.2|185455.2|185547.5|185457.5|185547.5|185457.5|185545.2|185455.2|10
1737628330000|2025-01-23 10:32:10|185547.4|185457.4|185547.5|185457.5|185547.9|185457.9|185545.6|185455.6|14
1737628340000|2025-01-23 10:32:20|185548.3|185458.3|185544.3|185454.3|185548.3|185458.3|185541.8|185451.8|13
1737628350000|2025-01-23 10:32:30|185545.1|185455.1|185530.3|185440.3|185545.1|185455.1|185530.2|185440.2|15
1737628360000|2025-01-23 10:32:40|185529.3|185439.3|185526|185436|185529.4|185439.4|185525.1|185435.1|11
1737628370000|2025-01-23 10:32:50|185526.1|185436.1|185516.9|185426.9|185526.1|185436.1|185516.8|185426.8|16
1737628380000|2025-01-23 10:33:00|185517.4|185427.4|185534.7|185444.7|185536.5|185446.5|185517.4|185427.4|17
1737628390000|2025-01-23 10:33:10|185534.9|185444.9|185538.8|185448.8|185539.2|185449.2|185533|185443|15
1737628400000|2025-01-23 10:33:20|185539|185449|185537.4|185447.4|185540.5|185450.5|185531.9|185441.9|16
1737628410000|2025-01-23 10:33:30|185537.5|185447.5|185537.9|185447.9|185538|185448|185537.4|185447.4|8
1737628420000|2025-01-23 10:33:40|185538.1|185448.1|185540.3|185450.3|185540.3|185450.3|185535.4|185445.4|13
1737628430000|2025-01-23 10:33:50|185538.7|185448.7|185542.8|185452.8|185542.8|185452.8|185538.7|185448.7|10
1737628440000|2025-01-23 10:34:00|185541|185451|185541.4|185451.4|185541.6|185451.6|185539.5|185449.5|14
1737628450000|2025-01-23 10:34:10|185541.6|185451.6|185542.2|185452.2|185542.2|185452.2|185541.5|185451.5|9
1737628460000|2025-01-23 10:34:20|185542.5|185452.5|185547.4|185457.4|185548.2|185458.2|185541.7|185451.7|16
1737628470000|2025-01-23 10:34:30|185547.8|185457.8|185545.8|185455.8|185547.9|185457.9|185545|185455|13
1737628480000|2025-01-23 10:34:40|185546.2|185456.2|185545.5|185455.5|185546.4|185456.4|185545.5|185455.5|9
1737628490000|2025-01-23 10:34:50|185545.2|185455.2|185545.4|185455.4|185545.7|185455.7|185545.1|185455.1|8
1737628500000|2025-01-23 10:35:00|185545.3|185455.3|185542.5|185452.5|185545.3|185455.3|185541.9|185451.9|7
1737628510000|2025-01-23 10:35:10|185542.6|185452.6|185545.8|185455.8|185546.7|185456.7|185542.6|185452.6|9
1737628520000|2025-01-23 10:35:20|185545.7|185455.7|185545.8|185455.8|185545.8|185455.8|185545.5|185455.5|5
1737628530000|2025-01-23 10:35:30|185546.1|185456.1|185546.1|185456.1|185547.5|185457.5|185546|185456|7
1737628540000|2025-01-23 10:35:40|185545.9|185455.9|185544|185454|185545.9|185455.9|185543.7|185453.7|14
1737628550000|2025-01-23 10:35:50|185544.3|185454.3|185542.3|185452.3|185544.3|185454.3|185540.9|185450.9|12
1737628560000|2025-01-23 10:36:00|185542.5|185452.5|185542.1|185452.1|185542.9|185452.9|185539.8|185449.8|8
1737628570000|2025-01-23 10:36:10|185542|185452|185540.5|185450.5|185542.1|185452.1|185539.4|185449.4|9
1737628580000|2025-01-23 10:36:20|185540.6|185450.6|185543.6|185453.6|185543.9|185453.9|185540.6|185450.6|8
1737628590000|2025-01-23 10:36:30|185543.3|185453.3|185539.3|185449.3|185543.3|185453.3|185539.1|185449.1|12
1737628600000|2025-01-23 10:36:40|185541.1|185451.1|185543.4|185453.4|185543.8|185453.8|185541.1|185451.1|6
1737628610000|2025-01-23 10:36:50|185542.2|185452.2|185541.6|185451.6|185542.2|185452.2|185541.6|185451.6|8
1737628620000|2025-01-23 10:37:00|185541.5|185451.5|185541.1|185451.1|185543.5|185453.5|185540.4|185450.4|13
1737628630000|2025-01-23 10:37:10|185541.6|185451.6|185535.6|185445.6|185541.8|185451.8|185535.4|185445.4|13
1737628640000|2025-01-23 10:37:20|185537.1|185447.1|185540.3|185450.3|185542.3|185452.3|185537.1|185447.1|16
1737628650000|2025-01-23 10:37:30|185540.4|185450.4|185584.5|185494.5|185584.5|185494.5|185540.4|185450.4|18
1737628660000|2025-01-23 10:37:40|185584.4|185494.4|185593.3|185503.3|185593.4|185503.4|185584.4|185494.4|22
1737628670000|2025-01-23 10:37:50|185592.8|185502.8|185582|185492|185593|185503|185567.5|185477.5|18
1737628680000|2025-01-23 10:38:00|185572.6|185482.6|185572|185482|185577.1|185487.1|185571.3|185481.3|21
1737628690000|2025-01-23 10:38:10|185571.3|185481.3|185592.4|185502.4|185592.9|185502.9|185568.2|185478.2|19
1737628700000|2025-01-23 10:38:20|185592.9|185502.9|185576.6|185486.6|185592.9|185502.9|185576.6|185486.6|14
1737628710000|2025-01-23 10:38:30|185577.6|185487.6|185574.4|185484.4|185577.6|185487.6|185574.4|185484.4|19
1737628720000|2025-01-23 10:38:40|185574.6|185484.6|185574.9|185484.9|185574.9|185484.9|185571.1|185481.1|16
1737628730000|2025-01-23 10:38:50|185575.8|185485.8|185571.7|185481.7|185575.8|185485.8|185571.7|185481.7|14
1737628740000|2025-01-23 10:39:00|185571.2|185481.2|185548.8|185458.8|185571.2|185481.2|185548.7|185458.7|17
1737628750000|2025-01-23 10:39:10|185551.6|185461.6|185553.5|185463.5|185555|185465|185550.8|185460.8|16
1737628760000|2025-01-23 10:39:20|185553.9|185463.9|185549.5|185459.5|185553.9|185463.9|185547.3|185457.3|8
1737628770000|2025-01-23 10:39:30|185548.9|185458.9|185521.1|185431.1|185554.2|185464.2|185521.1|185431.1|16
1737628780000|2025-01-23 10:39:40|185522.6|185432.6|185525.9|185435.9|185528.9|185438.9|185522.6|185432.6|23
1737628790000|2025-01-23 10:39:50|185525.5|185435.5|185505.8|185415.8|185525.5|185435.5|185504.7|185414.7|16
1737628800000|2025-01-23 10:40:00|185507.1|185417.1|185505.7|185415.7|185508.6|185418.6|185503.5|185413.5|19
1737628810000|2025-01-23 10:40:10|185506.2|185416.2|185523.9|185433.9|185526.5|185436.5|185506.1|185416.1|13
1737628820000|2025-01-23 10:40:20|185524.2|185434.2|185518.8|185428.8|185524.6|185434.6|185516.7|185426.7|10
1737628830000|2025-01-23 10:40:30|185520.7|185430.7|185524.8|185434.8|185526.5|185436.5|185520.7|185430.7|7
1737628840000|2025-01-23 10:40:40|185525.9|185435.9|185524.8|185434.8|185525.9|185435.9|185524.8|185434.8|8
1737628850000|2025-01-23 10:40:50|185524.6|185434.6|185524.2|185434.2|185524.6|185434.6|185524|185434|6
1737628860000|2025-01-23 10:41:00|185524.3|185434.3|185524.9|185434.9|185534.4|185444.4|185524.3|185434.3|6
1737628870000|2025-01-23 10:41:10|185527|185437|185525|185435|185527|185437|185525|185435|2
1737628880000|2025-01-23 10:41:20|185523.6|185433.6|185546.5|185456.5|185547.9|185457.9|185523.2|185433.2|16
1737628890000|2025-01-23 10:41:30|185546.6|185456.6|185547.2|185457.2|185547.5|185457.5|185546.6|185456.6|6
1737628900000|2025-01-23 10:41:40|185547.8|185457.8|185559.5|185469.5|185559.5|185469.5|185547.7|185457.7|11
1737628910000|2025-01-23 10:41:50|185570.9|185480.9|185563.8|185473.8|185570.9|185480.9|185551.4|185461.4|15
1737628920000|2025-01-23 10:42:00|185561.8|185471.8|185555.1|185465.1|185561.8|185471.8|185555.1|185465.1|10
1737628940000|2025-01-23 10:42:20|185554.9|185464.9|185551.2|185461.2|185554.9|185464.9|185549.7|185459.7|9
1737628950000|2025-01-23 10:42:30|185552|185462|185551.8|185461.8|185552|185462|185551.4|185461.4|4
1737628960000|2025-01-23 10:42:40|185552.7|185462.7|185560.6|185470.6|185560.6|185470.6|185552.7|185462.7|6
1737628970000|2025-01-23 10:42:50|185561.5|185471.5|185552.9|185462.9|185568.6|185478.6|185551.4|185461.4|17
1737628980000|2025-01-23 10:43:00|185553.9|185463.9|185560.9|185470.9|185562|185472|185550.9|185460.9|21
1737628990000|2025-01-23 10:43:10|185559.7|185469.7|185553.7|185463.7|185559.7|185469.7|185549.7|185459.7|9
1737629000000|2025-01-23 10:43:20|185554.9|185464.9|185567.5|185477.5|185567.5|185477.5|185554.9|185464.9|10
1737629010000|2025-01-23 10:43:30|185567.6|185477.6|185566.6|185476.6|185568|185478|185565.6|185475.6|6
1737629020000|2025-01-23 10:43:40|185566.7|185476.7|185576.5|185486.5|185580.3|185490.3|185565.1|185475.1|14
1737629030000|2025-01-23 10:43:50|185576.6|185486.6|185575.2|185485.2|185576.9|185486.9|185575.2|185485.2|5
1737629040000|2025-01-23 10:44:00|185573.2|185483.2|185566.6|185476.6|185573.2|185483.2|185565.4|185475.4|6
1737629050000|2025-01-23 10:44:10|185566.5|185476.5|185569|185479|185569.2|185479.2|185566.1|185476.1|9
1737629060000|2025-01-23 10:44:20|185569.1|185479.1|185581.8|185491.8|185597.8|185507.8|185569.1|185479.1|19
1737629070000|2025-01-23 10:44:30|185581.9|185491.9|185595.2|185505.2|185600.1|185510.1|185581.9|185491.9|12
1737629080000|2025-01-23 10:44:40|185590.3|185500.3|185595|185505|185598.9|185508.9|185586.4|185496.4|18
1737629090000|2025-01-23 10:44:50|185595.1|185505.1|185576.4|185486.4|185595.1|185505.1|185574.4|185484.4|18
1737629100000|2025-01-23 10:45:00|185577.4|185487.4|185584|185494|185599.8|185509.8|185577.4|185487.4|23
1737629110000|2025-01-23 10:45:10|185584.2|185494.2|185592|185502|185596.3|185506.3|185582.5|185492.5|16
1737629120000|2025-01-23 10:45:20|185591.9|185501.9|185592.5|185502.5|185600.3|185510.3|185588.2|185498.2|17
1737629130000|2025-01-23 10:45:30|185597.8|185507.8|185597|185507|185599.6|185509.6|185595|185505|13
1737629140000|2025-01-23 10:45:40|185598.4|185508.4|185605.6|185515.6|185607|185517|185598.4|185508.4|17
1737629150000|2025-01-23 10:45:50|185607.4|185517.4|185604.7|185514.7|185607.4|185517.4|185595.7|185505.7|12
1737629160000|2025-01-23 10:46:00|185616.1|185526.1|185602.3|185512.3|185616.1|185526.1|185602.3|185512.3|22
1737629170000|2025-01-23 10:46:10|185604|185514|185603.5|185513.5|185604.9|185514.9|185601.3|185511.3|9
1737629180000|2025-01-23 10:46:20|185602.5|185512.5|185603.5|185513.5|185603.6|185513.6|185602.5|185512.5|3
1737629190000|2025-01-23 10:46:30|185603.1|185513.1|185602.9|185512.9|185603.1|185513.1|185602.9|185512.9|3
1737629200000|2025-01-23 10:46:40|185604.2|185514.2|185616|185526|185624.7|185534.7|185604.2|185514.2|19
1737629210000|2025-01-23 10:46:50|185615.3|185525.3|185615.2|185525.2|185615.3|185525.3|185614.5|185524.5|7
1737629220000|2025-01-23 10:47:00|185615.7|185525.7|185621.6|185531.6|185621.6|185531.6|185615.7|185525.7|11
1737629230000|2025-01-23 10:47:10|185621.9|185531.9|185617.9|185527.9|185622.7|185532.7|185617.9|185527.9|10
1737629240000|2025-01-23 10:47:20|185617.4|185527.4|185639.5|185549.5|185642.9|185552.9|185617.4|185527.4|13
1737629250000|2025-01-23 10:47:30|185637.2|185547.2|185627|185537|185637.2|185547.2|185625.4|185535.4|16
1737629260000|2025-01-23 10:47:40|185626.9|185536.9|185626.8|185536.8|185628.6|185538.6|185626.1|185536.1|15
1737629270000|2025-01-23 10:47:50|185626.9|185536.9|185627.1|185537.1|185627.1|185537.1|185626.9|185536.9|3
1737629280000|2025-01-23 10:48:00|185625.3|185535.3|185622.4|185532.4|185625.3|185535.3|185620|185530|5
1737629290000|2025-01-23 10:48:10|185622.2|185532.2|185625.4|185535.4|185625.4|185535.4|185622.2|185532.2|4
1737629300000|2025-01-23 10:48:20|185625.5|185535.5|185625.6|185535.6|185625.6|185535.6|185625.5|185535.5|2
1737629310000|2025-01-23 10:48:30|185625.7|185535.7|185624.7|185534.7|185625.7|185535.7|185624.7|185534.7|2
1737629320000|2025-01-23 10:48:40|185624.8|185534.8|185625.4|185535.4|185625.7|185535.7|185624.8|185534.8|8
1737629330000|2025-01-23 10:48:50|185625.5|185535.5|185628|185538|185637|185547|185623.4|185533.4|16
1737629340000|2025-01-23 10:49:00|185633.6|185543.6|185640.7|185550.7|185642.3|185552.3|185633.6|185543.6|17
1737629350000|2025-01-23 10:49:10|185640.9|185550.9|185627.9|185537.9|185642.3|185552.3|185626|185536|19
1737629360000|2025-01-23 10:49:20|185628|185538|185624.3|185534.3|185628.2|185538.2|185621.9|185531.9|14
1737629370000|2025-01-23 10:49:30|185624.4|185534.4|185624.5|185534.5|185624.5|185534.5|185624.4|185534.4|2
1737629380000|2025-01-23 10:49:40|185624.3|185534.3|185624.2|185534.2|185625.2|185535.2|185624|185534|8
1737629390000|2025-01-23 10:49:50|185624.3|185534.3|185636.8|185546.8|185636.8|185546.8|185624.1|185534.1|10
1737629400000|2025-01-23 10:50:00|185637.9|185547.9|185644.5|185554.5|185644.5|185554.5|185637.9|185547.9|16
1737629410000|2025-01-23 10:50:10|185644.7|185554.7|185641.9|185551.9|185644.7|185554.7|185639.8|185549.8|8
1737629420000|2025-01-23 10:50:20|185642|185552|185642.8|185552.8|185642.8|185552.8|185642|185552|5
1737629430000|2025-01-23 10:50:30|185643.4|185553.4|185644.5|185554.5|185644.5|185554.5|185643.4|185553.4|6
1737629440000|2025-01-23 10:50:40|185644.4|185554.4|185644.4|185554.4|185644.5|185554.5|185643.8|185553.8|7
1737629450000|2025-01-23 10:50:50|185644.5|185554.5|185623.6|185533.6|185645.6|185555.6|185623.6|185533.6|9
1737629460000|2025-01-23 10:51:00|185623.4|185533.4|185624|185534|185625.2|185535.2|185619.3|185529.3|17
1737629470000|2025-01-23 10:51:10|185625.5|185535.5|185642|185552|185644.8|185554.8|185625.5|185535.5|11
1737629480000|2025-01-23 10:51:20|185642.1|185552.1|185654.3|185564.3|185654.3|185564.3|185642.1|185552.1|15
1737629490000|2025-01-23 10:51:30|185656.4|185566.4|185675.1|185585.1|185675.8|185585.8|185654.6|185564.6|22
1737629500000|2025-01-23 10:51:40|185674.1|185584.1|185692.7|185602.7|185693.5|185603.5|185673.8|185583.8|20
1737629510000|2025-01-23 10:51:50|185691.6|185601.6|185694.6|185604.6|185694.6|185604.6|185684.4|185594.4|27
1737629520000|2025-01-23 10:52:00|185694.8|185604.8|185677.1|185587.1|185694.9|185604.9|185670.3|185580.3|27
1737629530000|2025-01-23 10:52:10|185677|185587|185673|185583|185677.1|185587.1|185673|185583|12
1737629540000|2025-01-23 10:52:20|185672.7|185582.7|185674.2|185584.2|185679.8|185589.8|185672.2|185582.2|15
1737629550000|2025-01-23 10:52:30|185674.4|185584.4|185673.3|185583.3|185674.4|185584.4|185672.1|185582.1|11
1737629560000|2025-01-23 10:52:40|185672.5|185582.5|185679.7|185589.7|185682.2|185592.2|185672.5|185582.5|17
1737629570000|2025-01-23 10:52:50|185679.4|185589.4|185677.7|185587.7|185679.4|185589.4|185675.5|185585.5|15
1737629580000|2025-01-23 10:53:00|185679|185589|185667.9|185577.9|185679.9|185589.9|185666.6|185576.6|16
1737629590000|2025-01-23 10:53:10|185667.8|185577.8|185646.7|185556.7|185668.6|185578.6|185645.6|185555.6|20
1737629600000|2025-01-23 10:53:20|185649.5|185559.5|185649.3|185559.3|185649.6|185559.6|185644.7|185554.7|19
1737629610000|2025-01-23 10:53:30|185649.5|185559.5|185617|185527|185649.5|185559.5|185606.5|185516.5|13
1737629620000|2025-01-23 10:53:40|185615.6|185525.6|185611|185521|185616.9|185526.9|185609.9|185519.9|15
1737629630000|2025-01-23 10:53:50|185608.9|185518.9|185616.4|185526.4|185617.3|185527.3|185607.6|185517.6|22
1737629640000|2025-01-23 10:54:00|185616.6|185526.6|185612.5|185522.5|185616.6|185526.6|185609.7|185519.7|9
1737629650000|2025-01-23 10:54:10|185612|185522|185626.2|185536.2|185631.8|185541.8|185611.8|185521.8|11
1737629660000|2025-01-23 10:54:20|185626.7|185536.7|185625.1|185535.1|185628.2|185538.2|185625.1|185535.1|4
1737629670000|2025-01-23 10:54:30|185624.8|185534.8|185625.3|185535.3|185625.3|185535.3|185624.8|185534.8|2
1737629680000|2025-01-23 10:54:40|185625.6|185535.6|185644.5|185554.5|185652.5|185562.5|185619.1|185529.1|22
1737629690000|2025-01-23 10:54:50|185646.3|185556.3|185647.3|185557.3|185648.8|185558.8|185644|185554|17
1737629700000|2025-01-23 10:55:00|185653|185563|185650|185560|185654.5|185564.5|185650|185560|10
1737629710000|2025-01-23 10:55:10|185649.1|185559.1|185647.7|185557.7|185651.1|185561.1|185646.7|185556.7|14
1737629720000|2025-01-23 10:55:20|185647.4|185557.4|185648.7|185558.7|185648.7|185558.7|185647.2|185557.2|3
1737629730000|2025-01-23 10:55:30|185648.6|185558.6|185647.5|185557.5|185649.8|185559.8|185647.5|185557.5|8
1737629740000|2025-01-23 10:55:40|185647|185557|185617.8|185527.8|185648|185558|185614.9|185524.9|11
1737629750000|2025-01-23 10:55:50|185617.6|185527.6|185617.5|185527.5|185617.6|185527.6|185617|185527|6
1737629760000|2025-01-23 10:56:00|185618.1|185528.1|185620.2|185530.2|185621.3|185531.3|185612.8|185522.8|11
1737629770000|2025-01-23 10:56:10|185620.3|185530.3|185620.2|185530.2|185620.3|185530.3|185620.2|185530.2|2
1737629780000|2025-01-23 10:56:20|185620.8|185530.8|185620.5|185530.5|185622.3|185532.3|185619.9|185529.9|6
1737629790000|2025-01-23 10:56:30|185613.6|185523.6|185616.6|185526.6|185616.6|185526.6|185613.6|185523.6|4
1737629800000|2025-01-23 10:56:40|185618.2|185528.2|185685.8|185595.8|185685.8|185595.8|185618.2|185528.2|20
1737629810000|2025-01-23 10:56:50|185680|185590|185653|185563|185685.7|185595.7|185653|185563|28
1737629820000|2025-01-23 10:57:00|185652.9|185562.9|185652.2|185562.2|185653.7|185563.7|185652.2|185562.2|11
1737629830000|2025-01-23 10:57:10|185653.7|185563.7|185652.6|185562.6|185654.9|185564.9|185651.2|185561.2|14
1737629840000|2025-01-23 10:57:20|185652|185562|185651.6|185561.6|185652.4|185562.4|185650.1|185560.1|12
1737629850000|2025-01-23 10:57:30|185651.8|185561.8|185651.4|185561.4|185652.6|185562.6|185650.9|185560.9|12
1737629860000|2025-01-23 10:57:40|185651.9|185561.9|185656.2|185566.2|185656.3|185566.3|185651.9|185561.9|11
1737629870000|2025-01-23 10:57:50|185656.3|185566.3|185655.6|185565.6|185656.8|185566.8|185655.5|185565.5|7
1737629880000|2025-01-23 10:58:00|185655|185565|185655.4|185565.4|185657.5|185567.5|185654.9|185564.9|11
1737629890000|2025-01-23 10:58:10|185655.1|185565.1|185656.4|185566.4|185656.9|185566.9|185654.9|185564.9|10
1737629900000|2025-01-23 10:58:20|185655.1|185565.1|185656|185566|185661.1|185571.1|185653.4|185563.4|16
1737629910000|2025-01-23 10:58:30|185654.9|185564.9|185672.7|185582.7|185672.7|185582.7|185654.9|185564.9|13
1737629920000|2025-01-23 10:58:40|185673.3|185583.3|185686.9|185596.9|185686.9|185596.9|185673.3|185583.3|25
1737629930000|2025-01-23 10:58:50|185685.8|185595.8|185682.8|185592.8|185687.1|185597.1|185681.2|185591.2|31
1737629940000|2025-01-23 10:59:00|185682.3|185592.3|185684.5|185594.5|185686.4|185596.4|185682|185592|8
1737629950000|2025-01-23 10:59:10|185683.8|185593.8|185682.6|185592.6|185683.8|185593.8|185680.6|185590.6|7
1737629960000|2025-01-23 10:59:20|185683.1|185593.1|185682.9|185592.9|185683.1|185593.1|185682.7|185592.7|6
1737629970000|2025-01-23 10:59:30|185684.8|185594.8|185681.9|185591.9|185684.8|185594.8|185681.1|185591.1|11
1737629980000|2025-01-23 10:59:40|185682.3|185592.3|185677.6|185587.6|185682.3|185592.3|185677.1|185587.1|13
1737629990000|2025-01-23 10:59:50|185679.1|185589.1|185677.6|185587.6|185683.4|185593.4|185676.4|185586.4|21
1737630000000|2025-01-23 11:00:00|185691.1|185601.1|185727.7|185597.7|185727.7|185618.8|185687.4|185597.4|35
1737630010000|2025-01-23 11:00:10|185721.3|185591.3|185735.1|185605.1|185738|185608|185718.5|185588.5|15
1737630020000|2025-01-23 11:00:20|185734.9|185604.9|185731.7|185601.7|185736.4|185606.4|185731.7|185601.7|13
1737630030000|2025-01-23 11:00:30|185730.5|185600.5|185705.2|185615.2|185730.7|185616.8|185705.2|185596.3|22
1737630040000|2025-01-23 11:00:40|185704.9|185614.9|185700.8|185610.8|185705.3|185615.3|185698.1|185608.1|22
1737630050000|2025-01-23 11:00:50|185700.5|185610.5|185712.6|185622.6|185717.6|185627.6|185700.2|185610.2|31
1737630060000|2025-01-23 11:01:00|185710.7|185620.7|185738.7|185648.7|185740.3|185650.3|185709.8|185619.8|32
1737630070000|2025-01-23 11:01:10|185738.3|185648.3|185739|185649|185743.5|185653.5|185737.7|185647.7|21
1737630080000|2025-01-23 11:01:20|185740.9|185650.9|185753.3|185663.3|185762.2|185672.2|185736.8|185646.8|35
1737630090000|2025-01-23 11:01:30|185754.2|185664.2|185752|185662|185754.2|185664.2|185750.8|185660.8|24
1737630100000|2025-01-23 11:01:40|185751.1|185661.1|185753.8|185663.8|185754|185664|185751.1|185661.1|20
1737630110000|2025-01-23 11:01:50|185755.2|185665.2|185753.6|185663.6|185759.9|185669.9|185752.9|185662.9|25
1737630120000|2025-01-23 11:02:00|185759.1|185669.1|185783.2|185693.2|185787.7|185697.7|185750.2|185660.2|34
1737630130000|2025-01-23 11:02:10|185783.5|185693.5|185771.2|185681.2|185783.7|185693.7|185771.2|185681.2|21
1737630140000|2025-01-23 11:02:20|185771.7|185681.7|185772.2|185682.2|185772.2|185682.2|185763.1|185673.1|14
1737630150000|2025-01-23 11:02:30|185772.5|185682.5|185743.5|185653.5|185772.5|185682.5|185743.5|185653.5|8
1737630160000|2025-01-23 11:02:40|185741.2|185651.2|185746.6|185656.6|185747.2|185657.2|185741|185651|7
1737630170000|2025-01-23 11:02:50|185746.4|185656.4|185740.8|185650.8|185746.4|185656.4|185740.4|185650.4|4
1737630180000|2025-01-23 11:03:00|185740.4|185650.4|185713.7|185623.7|185740.5|185650.5|185706.2|185616.2|14
1737630190000|2025-01-23 11:03:10|185712.3|185622.3|185720.7|185630.7|185723.4|185633.4|185712.3|185622.3|12
1737630200000|2025-01-23 11:03:20|185721.6|185631.6|185713.5|185623.5|185722|185632|185710.3|185620.3|20
1737630210000|2025-01-23 11:03:30|185718.5|185628.5|185709.5|185619.5|185719.1|185629.1|185709.5|185619.5|6
1737630220000|2025-01-23 11:03:40|185709|185619|185713.4|185623.4|185713.6|185623.6|185708.1|185618.1|11
1737630230000|2025-01-23 11:03:50|185714.4|185624.4|185712|185622|185724.3|185634.3|185711|185621|19
1737630240000|2025-01-23 11:04:00|185712.1|185622.1|185699.7|185609.7|185712.1|185622.1|185699.5|185609.5|8
1737630250000|2025-01-23 11:04:10|185703.2|185613.2|185702.8|185612.8|185703.2|185613.2|185702.4|185612.4|7
1737630260000|2025-01-23 11:04:20|185702.9|185612.9|185707.3|185617.3|185710.2|185620.2|185700.3|185610.3|17
1737630270000|2025-01-23 11:04:30|185707.4|185617.4|185701.6|185611.6|185710.3|185620.3|185701.6|185611.6|11
1737630280000|2025-01-23 11:04:40|185701.8|185611.8|185713.6|185623.6|185713.6|185623.6|185701.8|185611.8|7
1737630290000|2025-01-23 11:04:50|185713.2|185623.2|185707.8|185617.8|185713.2|185623.2|185706.9|185616.9|11
1737630300000|2025-01-23 11:05:00|185708.4|185618.4|185706|185616|185711.2|185621.2|185706|185616|15
1737630310000|2025-01-23 11:05:10|185705.8|185615.8|185704.4|185614.4|185705.8|185615.8|185704.4|185614.4|5
1737630320000|2025-01-23 11:05:20|185704|185614|185699.5|185609.5|185704|185614|185699.5|185609.5|9
1737630330000|2025-01-23 11:05:30|185699.1|185609.1|185696.4|185606.4|185699.1|185609.1|185689.6|185599.6|11
1737630340000|2025-01-23 11:05:40|185696.8|185606.8|185694.7|185604.7|185696.9|185606.9|185694.7|185604.7|5
1737630350000|2025-01-23 11:05:50|185695.9|185605.9|185695.9|185605.9|185695.9|185605.9|185695.9|185605.9|1
1737630360000|2025-01-23 11:06:00|185691.8|185601.8|185642|185552|185692.8|185602.8|185635.4|185545.4|21
1737630370000|2025-01-23 11:06:10|185642.1|185552.1|185627|185537|185642.5|185552.5|185627|185537|16
1737630380000|2025-01-23 11:06:20|185632.6|185542.6|185657.8|185567.8|185658.1|185568.1|185630.4|185540.4|16
1737630390000|2025-01-23 11:06:30|185657.1|185567.1|185638.7|185548.7|185657.1|185567.1|185638.7|185548.7|18
1737630400000|2025-01-23 11:06:40|185638.5|185548.5|185636.2|185546.2|185638.5|185548.5|185636.1|185546.1|12
1737630410000|2025-01-23 11:06:50|185636.1|185546.1|185639.4|185549.4|185639.4|185549.4|185636.1|185546.1|12
1737630420000|2025-01-23 11:07:00|185639.6|185549.6|185650|185560|185651.6|185561.6|185637.6|185547.6|15
1737630430000|2025-01-23 11:07:10|185649.6|185559.6|185648.5|185558.5|185649.6|185559.6|185648.5|185558.5|4
1737630440000|2025-01-23 11:07:20|185648.1|185558.1|185695.2|185605.2|185701.2|185611.2|185648|185558|19
1737630450000|2025-01-23 11:07:30|185696.7|185606.7|185700.7|185610.7|185702.1|185612.1|185695.4|185605.4|19
1737630460000|2025-01-23 11:07:40|185700.1|185610.1|185699.3|185609.3|185705|185615|185696|185606|24
1737630470000|2025-01-23 11:07:50|185699.5|185609.5|185701.3|185611.3|185702.2|185612.2|185695.8|185605.8|25
1737630480000|2025-01-23 11:08:00|185698.6|185608.6|185700.9|185610.9|185700.9|185610.9|185696.5|185606.5|22
1737630490000|2025-01-23 11:08:10|185703.6|185613.6|185712.1|185622.1|185718.8|185628.8|185702.4|185612.4|34
1737630500000|2025-01-23 11:08:20|185717.6|185627.6|185705.8|185615.8|185720.2|185630.2|185701.6|185611.6|28
1737630510000|2025-01-23 11:08:30|185704.9|185614.9|185702.3|185612.3|185706.3|185616.3|185702.3|185612.3|18
1737630520000|2025-01-23 11:08:40|185701.9|185611.9|185724.9|185634.9|185724.9|185634.9|185701.9|185611.9|27
1737630530000|2025-01-23 11:08:50|185730.3|185640.3|185746.6|185656.6|185746.8|185656.8|185728.4|185638.4|23
1737630540000|2025-01-23 11:09:00|185744.9|185654.9|185746.5|185656.5|185749.1|185659.1|185743.4|185653.4|17
1737630550000|2025-01-23 11:09:10|185747.5|185657.5|185762.1|185672.1|185763.7|185673.7|185746.5|185656.5|26
1737630560000|2025-01-23 11:09:20|185760.9|185670.9|185758.2|185668.2|185762.3|185672.3|185755.2|185665.2|30
1737630570000|2025-01-23 11:09:30|185759.6|185669.6|185748.1|185658.1|185759.6|185669.6|185748.1|185658.1|22
1737630580000|2025-01-23 11:09:40|185748.9|185658.9|185760.1|185670.1|185760.1|185670.1|185748.1|185658.1|25
1737630590000|2025-01-23 11:09:50|185760.5|185670.5|185755.8|185665.8|185761.4|185671.4|185755.8|185665.8|21
1737630600000|2025-01-23 11:10:00|185757.4|185667.4|185762.4|185672.4|185765.3|185675.3|185757.4|185667.4|13
1737630610000|2025-01-23 11:10:10|185763.2|185673.2|185762.3|185672.3|185763.2|185673.2|185762.3|185672.3|5
1737630620000|2025-01-23 11:10:20|185759.8|185669.8|185751.7|185661.7|185764.4|185674.4|185751.7|185661.7|8
1737630630000|2025-01-23 11:10:30|185752.1|185662.1|185724.3|185634.3|185752.1|185662.1|185724.1|185634.1|14
1737630640000|2025-01-23 11:10:40|185723.4|185633.4|185721.6|185631.6|185723.4|185633.4|185718.8|185628.8|16
1737630650000|2025-01-23 11:10:50|185721.8|185631.8|185747.3|185657.3|185748|185658|185720.1|185630.1|17
1737630660000|2025-01-23 11:11:00|185747.4|185657.4|185745.5|185655.5|185747.4|185657.4|185744.2|185654.2|17
1737630670000|2025-01-23 11:11:10|185746.1|185656.1|185744|185654|185746.1|185656.1|185743.4|185653.4|17
1737630680000|2025-01-23 11:11:20|185743.5|185653.5|185740|185650|185743.5|185653.5|185739.4|185649.4|14
1737630690000|2025-01-23 11:11:30|185739.9|185649.9|185741|185651|185741|185651|185739.5|185649.5|7
1737630700000|2025-01-23 11:11:40|185741.4|185651.4|185743.9|185653.9|185744.2|185654.2|185741.4|185651.4|19
1737630710000|2025-01-23 11:11:50|185744.5|185654.5|185753.9|185663.9|185753.9|185663.9|185743.8|185653.8|24
1737630720000|2025-01-23 11:12:00|185754.1|185664.1|185745.5|185655.5|185754.1|185664.1|185745.5|185655.5|26
1737630730000|2025-01-23 11:12:10|185745.4|185655.4|185746.4|185656.4|185747.7|185657.7|185745.3|185655.3|15
1737630740000|2025-01-23 11:12:20|185745.8|185655.8|185746.7|185656.7|185747.1|185657.1|185741.7|185651.7|19
1737630750000|2025-01-23 11:12:30|185746.5|185656.5|185744.3|185654.3|185749.5|185659.5|185744.1|185654.1|24
1737630760000|2025-01-23 11:12:40|185744.1|185654.1|185746.1|185656.1|185746.3|185656.3|185730.7|185640.7|23
1737630770000|2025-01-23 11:12:50|185748.3|185658.3|185754.9|185664.9|185756.4|185666.4|185748.3|185658.3|21
1737630780000|2025-01-23 11:13:00|185755.9|185665.9|185744.4|185654.4|185761|185671|185744.4|185654.4|24
1737630790000|2025-01-23 11:13:10|185742.1|185652.1|185728.1|185638.1|185744.8|185654.8|185725.4|185635.4|21
1737630800000|2025-01-23 11:13:20|185726.4|185636.4|185740|185650|185741.7|185651.7|185726.4|185636.4|20
1737630810000|2025-01-23 11:13:30|185740.4|185650.4|185738.1|185648.1|185740.4|185650.4|185738.1|185648.1|13
1737630820000|2025-01-23 11:13:40|185737.7|185647.7|185726.9|185636.9|185737.7|185647.7|185724.3|185634.3|11
1737630830000|2025-01-23 11:13:50|185727|185637|185727.7|185637.7|185727.7|185637.7|185725.4|185635.4|13
1737630840000|2025-01-23 11:14:00|185726.9|185636.9|185740.4|185650.4|185745.2|185655.2|185726.9|185636.9|14
1737630850000|2025-01-23 11:14:10|185740.5|185650.5|185735.4|185645.4|185740.5|185650.5|185727.2|185637.2|16
1737630860000|2025-01-23 11:14:20|185727.2|185637.2|185725|185635|185729.4|185639.4|185724|185634|16
1737630870000|2025-01-23 11:14:30|185726.3|185636.3|185735.8|185645.8|185737.3|185647.3|185726.3|185636.3|18
1737630880000|2025-01-23 11:14:40|185735.4|185645.4|185742.6|185652.6|185742.6|185652.6|185735.4|185645.4|10
1737630890000|2025-01-23 11:14:50|185742|185652|185738.1|185648.1|185742|185652|185736.8|185646.8|20
1737630900000|2025-01-23 11:15:00|185738.4|185648.4|185738.1|185648.1|185739.4|185649.4|185737.4|185647.4|19
1737630910000|2025-01-23 11:15:10|185738|185648|185723.6|185633.6|185740.3|185650.3|185722.9|185632.9|25
1737630920000|2025-01-23 11:15:20|185723.1|185633.1|185716.4|185626.4|185723.1|185633.1|185716.1|185626.1|25
1737630930000|2025-01-23 11:15:30|185717.1|185627.1|185723.6|185633.6|185724.5|185634.5|185715.9|185625.9|15
1737630940000|2025-01-23 11:15:40|185723.3|185633.3|185724.6|185634.6|185724.6|185634.6|185722.7|185632.7|8
1737630950000|2025-01-23 11:15:50|185724.4|185634.4|185724.5|185634.5|185725.7|185635.7|185722.8|185632.8|16
1737630960000|2025-01-23 11:16:00|185723.2|185633.2|185723|185633|185723.7|185633.7|185721.8|185631.8|12
1737630970000|2025-01-23 11:16:10|185724.3|185634.3|185742.6|185652.6|185742.6|185652.6|185724.3|185634.3|18
1737630980000|2025-01-23 11:16:20|185741.4|185651.4|185757.1|185667.1|185759.3|185669.3|185741|185651|18
1737630990000|2025-01-23 11:16:30|185757.3|185667.3|185757.4|185667.4|185761.3|185671.3|185756.9|185666.9|11
1737631000000|2025-01-23 11:16:40|185757.3|185667.3|185757.4|185667.4|185757.7|185667.7|185757.3|185667.3|5
1737631010000|2025-01-23 11:16:50|185757.3|185667.3|185759.5|185669.5|185761.5|185671.5|185757.3|185667.3|14
1737631020000|2025-01-23 11:17:00|185763|185673|185759.2|185669.2|185769.1|185679.1|185759.2|185669.2|19
1737631030000|2025-01-23 11:17:10|185759.4|185669.4|185761.4|185671.4|185761.9|185671.9|185758.8|185668.8|9
1737631040000|2025-01-23 11:17:20|185761.3|185671.3|185761.9|185671.9|185762.8|185672.8|185758.9|185668.9|12
1737631050000|2025-01-23 11:17:30|185761.6|185671.6|185744.5|185654.5|185761.6|185671.6|185744.5|185654.5|11
1737631060000|2025-01-23 11:17:40|185744.7|185654.7|185744.7|185654.7|185744.8|185654.8|185744.4|185654.4|6
1737631070000|2025-01-23 11:17:50|185744.6|185654.6|185746.2|185656.2|185746.2|185656.2|185744.2|185654.2|6
1737631080000|2025-01-23 11:18:00|185746.5|185656.5|185747.3|185657.3|185749.4|185659.4|185746.5|185656.5|7
1737631090000|2025-01-23 11:18:10|185748|185658|185747.4|185657.4|185748|185658|185747.3|185657.3|4
1737631100000|2025-01-23 11:18:20|185756.2|185666.2|185755.3|185665.3|185758.7|185668.7|185755.3|185665.3|6
1737631110000|2025-01-23 11:18:30|185755.2|185665.2|185770.1|185680.1|185777.3|185687.3|185755|185665|13
1737631120000|2025-01-23 11:18:40|185770.3|185680.3|185768|185678|185770.3|185680.3|185767.9|185677.9|14
1737631130000|2025-01-23 11:18:50|185768.3|185678.3|185767.3|185677.3|185768.3|185678.3|185766.6|185676.6|4
1737631140000|2025-01-23 11:19:00|185767.4|185677.4|185766.1|185676.1|185770.4|185680.4|185765.3|185675.3|19
1737631150000|2025-01-23 11:19:10|185765.7|185675.7|185750.1|185660.1|185766.3|185676.3|185750.1|185660.1|8
1737631160000|2025-01-23 11:19:20|185752.9|185662.9|185746.4|185656.4|185760.7|185670.7|185742.2|185652.2|23
1737631170000|2025-01-23 11:19:30|185746.5|185656.5|185748.8|185658.8|185752.2|185662.2|185746.5|185656.5|20
1737631180000|2025-01-23 11:19:40|185748.7|185658.7|185747.7|185657.7|185748.7|185658.7|185747.6|185657.6|4
1737631190000|2025-01-23 11:19:50|185747.5|185657.5|185749.7|185659.7|185749.7|185659.7|185747.5|185657.5|9
1737631200000|2025-01-23 11:20:00|185750.2|185660.2|185795|185705|185795.6|185705.6|185750.2|185660.2|22
1737631210000|2025-01-23 11:20:10|185793.8|185703.8|185792.6|185702.6|185797.1|185707.1|185792.3|185702.3|14
1737631220000|2025-01-23 11:20:20|185792.2|185702.2|185780.2|185690.2|185792.7|185702.7|185776|185686|19
1737631230000|2025-01-23 11:20:30|185780.4|185690.4|185777.7|185687.7|185783.9|185693.9|185776.6|185686.6|11
1737631240000|2025-01-23 11:20:40|185777.4|185687.4|185779.2|185689.2|185786.4|185696.4|185777.4|185687.4|7
1737631250000|2025-01-23 11:20:50|185779.1|185689.1|185778.1|185688.1|185782.9|185692.9|185778.1|185688.1|9
1737631260000|2025-01-23 11:21:00|185779.5|185689.5|185781.5|185691.5|185787.2|185697.2|185779.5|185689.5|19
1737631270000|2025-01-23 11:21:10|185781.7|185691.7|185779.2|185689.2|185781.9|185691.9|185777.7|185687.7|10
1737631280000|2025-01-23 11:21:20|185776.9|185686.9|185778.2|185688.2|185780.2|185690.2|185776.9|185686.9|6
1737631290000|2025-01-23 11:21:30|185778.1|185688.1|185781.4|185691.4|185781.4|185691.4|185777.3|185687.3|6
1737631300000|2025-01-23 11:21:40|185780.3|185690.3|185780.7|185690.7|185781.9|185691.9|185779.1|185689.1|11
1737631310000|2025-01-23 11:21:50|185781.3|185691.3|185770.5|185680.5|185783.7|185693.7|185770.5|185680.5|9
1737631320000|2025-01-23 11:22:00|185772.5|185682.5|185766.9|185676.9|185774.4|185684.4|185766.9|185676.9|9
1737631330000|2025-01-23 11:22:10|185767|185677|185766.6|185676.6|185767.2|185677.2|185766.2|185676.2|9
1737631340000|2025-01-23 11:22:20|185766.3|185676.3|185716.8|185626.8|185766.7|185676.7|185711.6|185621.6|19
1737631350000|2025-01-23 11:22:30|185716|185626|185716.9|185626.9|185723.9|185633.9|185714.5|185624.5|12
1737631360000|2025-01-23 11:22:40|185714|185624|185688.3|185598.3|185716.2|185626.2|185678|185588|32
1737631370000|2025-01-23 11:22:50|185689.1|185599.1|185701.6|185611.6|185704|185614|185688.5|185598.5|19
1737631380000|2025-01-23 11:23:00|185699.6|185609.6|185701|185611|185707.2|185617.2|185699.6|185609.6|22
1737631390000|2025-01-23 11:23:10|185703.1|185613.1|185726.1|185636.1|185728.5|185638.5|185703.1|185613.1|26
1737631400000|2025-01-23 11:23:20|185727.4|185637.4|185726|185636|185729.1|185639.1|185725.8|185635.8|15
1737631410000|2025-01-23 11:23:30|185724.4|185634.4|185730|185640|185735.1|185645.1|185724.4|185634.4|18
1737631420000|2025-01-23 11:23:40|185729.6|185639.6|185731|185641|185732.1|185642.1|185729.4|185639.4|14
1737631430000|2025-01-23 11:23:50|185743.3|185653.3|185789.8|185699.8|185789.8|185699.8|185743.3|185653.3|8
1737631440000|2025-01-23 11:24:00|185789.9|185699.9|185785|185695|185795.3|185705.3|185782.2|185692.2|22
1737631450000|2025-01-23 11:24:10|185785.8|185695.8|185787.1|185697.1|185789.3|185699.3|185785.6|185695.6|16
1737631460000|2025-01-23 11:24:20|185787.9|185697.9|185787.2|185697.2|185788.4|185698.4|185787.1|185697.1|8
1737631470000|2025-01-23 11:24:30|185787.9|185697.9|185787.7|185697.7|185787.9|185697.9|185787.6|185697.6|4
1737631480000|2025-01-23 11:24:40|185788.3|185698.3|185791.3|185701.3|185792.2|185702.2|185778.8|185688.8|20
1737631490000|2025-01-23 11:24:50|185788.6|185698.6|185789.4|185699.4|185790.3|185700.3|185788.6|185698.6|8
1737631500000|2025-01-23 11:25:00|185789.2|185699.2|185767.8|185677.8|185789.2|185699.2|185767.8|185677.8|20
1737631510000|2025-01-23 11:25:10|185761.5|185671.5|185753.5|185663.5|185765|185675|185752.5|185662.5|19
1737631520000|2025-01-23 11:25:20|185753.4|185663.4|185750.2|185660.2|185754|185664|185748.2|185658.2|12
1737631530000|2025-01-23 11:25:30|185750.3|185660.3|185750.8|185660.8|185753.6|185663.6|185750|185660|9
1737631540000|2025-01-23 11:25:40|185751|185661|185749.3|185659.3|185751.2|185661.2|185749.3|185659.3|6
1737631550000|2025-01-23 11:25:50|185749.2|185659.2|185749.5|185659.5|185749.6|185659.6|185749.2|185659.2|6
1737631560000|2025-01-23 11:26:00|185750.8|185660.8|185753|185663|185756.2|185666.2|185748.3|185658.3|14
1737631570000|2025-01-23 11:26:10|185752|185662|185752.2|185662.2|185752.2|185662.2|185749.9|185659.9|8
1737631580000|2025-01-23 11:26:20|185750.8|185660.8|185750.7|185660.7|185750.8|185660.8|185750.7|185660.7|2
1737631590000|2025-01-23 11:26:30|185749.5|185659.5|185757.2|185667.2|185761.7|185671.7|185749.5|185659.5|11
1737631600000|2025-01-23 11:26:40|185758.3|185668.3|185758.3|185668.3|185758.3|185668.3|185758.3|185668.3|1
1737631610000|2025-01-23 11:26:50|185756.7|185666.7|185747.3|185657.3|185756.7|185666.7|185746|185656|12
1737631620000|2025-01-23 11:27:00|185746.2|185656.2|185747.9|185657.9|185748.3|185658.3|185745.5|185655.5|6
1737631630000|2025-01-23 11:27:10|185747.8|185657.8|185748.5|185658.5|185748.5|185658.5|185746.5|185656.5|6
1737631640000|2025-01-23 11:27:20|185747.7|185657.7|185768.2|185678.2|185768.2|185678.2|185747.7|185657.7|16
1737631650000|2025-01-23 11:27:30|185766|185676|185749.7|185659.7|185766|185676|185749.7|185659.7|15
1737631660000|2025-01-23 11:27:40|185749.4|185659.4|185754.4|185664.4|185756.5|185666.5|185749.4|185659.4|12
1737631670000|2025-01-23 11:27:50|185753.9|185663.9|185750.1|185660.1|185754|185664|185750.1|185660.1|13
1737631680000|2025-01-23 11:28:00|185749.3|185659.3|185739|185649|185749.3|185659.3|185739|185649|16
1737631690000|2025-01-23 11:28:10|185737.6|185647.6|185718.6|185628.6|185739.3|185649.3|185718.6|185628.6|14
1737631700000|2025-01-23 11:28:20|185718.5|185628.5|185733.5|185643.5|185746.4|185656.4|185718.5|185628.5|19
1737631710000|2025-01-23 11:28:30|185733.6|185643.6|185750|185660|185750|185660|185727.6|185637.6|24
1737631720000|2025-01-23 11:28:40|185748.8|185658.8|185722.8|185632.8|185749|185659|185717.5|185627.5|28
1737631730000|2025-01-23 11:28:50|185721.6|185631.6|185702.7|185612.7|185723.8|185633.8|185698.3|185608.3|28
1737631740000|2025-01-23 11:29:00|185700.9|185610.9|185719.1|185629.1|185719.5|185629.5|185698.6|185608.6|18
1737631750000|2025-01-23 11:29:10|185719.2|185629.2|185713.4|185623.4|185722.5|185632.5|185713.4|185623.4|9
1737631760000|2025-01-23 11:29:20|185715|185625|185720.7|185630.7|185720.7|185630.7|185711.6|185621.6|17
1737631770000|2025-01-23 11:29:30|185718.9|185628.9|185716.4|185626.4|185720.1|185630.1|185716.4|185626.4|10
1737631780000|2025-01-23 11:29:40|185716.3|185626.3|185720.7|185630.7|185720.7|185630.7|185716.2|185626.2|11
1737631790000|2025-01-23 11:29:50|185720.4|185630.4|185721.4|185631.4|185723.5|185633.5|185720.4|185630.4|22
1737631800000|2025-01-23 11:30:00|185718.4|185628.4|185714.9|185624.9|185718.4|185628.4|185714.6|185624.6|18
1737631810000|2025-01-23 11:30:10|185714.5|185624.5|185713.4|185623.4|185715|185625|185713.3|185623.3|7
1737631820000|2025-01-23 11:30:20|185715.8|185625.8|185718.8|185628.8|185720.1|185630.1|185708.6|185618.6|16
1737631830000|2025-01-23 11:30:30|185717.6|185627.6|185712.5|185622.5|185717.6|185627.6|185712.5|185622.5|10
1737631840000|2025-01-23 11:30:40|185706.8|185616.8|185700.1|185610.1|185706.8|185616.8|185698.4|185608.4|17
1737631850000|2025-01-23 11:30:50|185700.2|185610.2|185700.2|185610.2|185700.2|185610.2|185699.9|185609.9|6
1737631860000|2025-01-23 11:31:00|185700.3|185610.3|185699|185609|185700.6|185610.6|185697.3|185607.3|12
1737631870000|2025-01-23 11:31:10|185698.8|185608.8|185701.2|185611.2|185702|185612|185697.2|185607.2|15
1737631880000|2025-01-23 11:31:20|185701.3|185611.3|185698.4|185608.4|185701.3|185611.3|185698.4|185608.4|15
1737631890000|2025-01-23 11:31:30|185700.2|185610.2|185702.4|185612.4|185702.7|185612.7|185700.2|185610.2|10
1737631900000|2025-01-23 11:31:40|185701.4|185611.4|185696.9|185606.9|185702.1|185612.1|185696.7|185606.7|16
1737631910000|2025-01-23 11:31:50|185696.8|185606.8|185696|185606|185696.8|185606.8|185696|185606|5
1737631920000|2025-01-23 11:32:00|185696.2|185606.2|185602.5|185512.5|185696.2|185606.2|185570.8|185480.8|36
1737631930000|2025-01-23 11:32:10|185605.5|185515.5|185591|185501|185605.5|185515.5|185583.5|185493.5|20
1737631940000|2025-01-23 11:32:20|185591.8|185501.8|185596|185506|185601.9|185511.9|185591.8|185501.8|20
1737631950000|2025-01-23 11:32:30|185594.2|185504.2|185596.5|185506.5|185598.3|185508.3|185592.4|185502.4|19
1737631960000|2025-01-23 11:32:40|185599.4|185509.4|185601.6|185511.6|185606|185516|185595|185505|11
1737631970000|2025-01-23 11:32:50|185601.7|185511.7|185611.1|185521.1|185611.4|185521.4|185599.8|185509.8|16
1737631980000|2025-01-23 11:33:00|185611.4|185521.4|185610.6|185520.6|185613.1|185523.1|185610.6|185520.6|13
1737631990000|2025-01-23 11:33:10|185610.7|185520.7|185617.5|185527.5|185621|185531|185610.7|185520.7|21
1737632000000|2025-01-23 11:33:20|185617.4|185527.4|185608.6|185518.6|185617.4|185527.4|185608.6|185518.6|6
1737632010000|2025-01-23 11:33:30|185608.5|185518.5|185609.3|185519.3|185612.2|185522.2|185608.5|185518.5|12
1737632020000|2025-01-23 11:33:40|185609.5|185519.5|185612.1|185522.1|185612.1|185522.1|185609.1|185519.1|8
1737632030000|2025-01-23 11:33:50|185613.9|185523.9|185612.4|185522.4|185614.2|185524.2|185612.4|185522.4|6
1737632040000|2025-01-23 11:34:00|185612.7|185522.7|185644.5|185554.5|185654.7|185564.7|185612.7|185522.7|22
1737632050000|2025-01-23 11:34:10|185644.1|185554.1|185642.2|185552.2|185644.8|185554.8|185642.2|185552.2|6
1737632060000|2025-01-23 11:34:20|185643|185553|185641.4|185551.4|185643|185553|185641.4|185551.4|3
1737632070000|2025-01-23 11:34:30|185641.6|185551.6|185624.1|185534.1|185641.6|185551.6|185623.9|185533.9|17
1737632080000|2025-01-23 11:34:40|185624.2|185534.2|185634.1|185544.1|185634.7|185544.7|185624.2|185534.2|15
1737632090000|2025-01-23 11:34:50|185624.5|185534.5|185636.9|185546.9|185637|185547|185624.5|185534.5|17
1737632100000|2025-01-23 11:35:00|185637|185547|185620.9|185530.9|185638.5|185548.5|185620.9|185530.9|22
1737632110000|2025-01-23 11:35:10|185620.6|185530.6|185596.2|185506.2|185624.8|185534.8|185594.2|185504.2|24
1737632120000|2025-01-23 11:35:20|185596.1|185506.1|185587.1|185497.1|185596.6|185506.6|185583.4|185493.4|19
1737632130000|2025-01-23 11:35:30|185585.8|185495.8|185590.4|185500.4|185593.1|185503.1|185585.8|185495.8|17
1737632140000|2025-01-23 11:35:40|185590.5|185500.5|185592.4|185502.4|185597.7|185507.7|185584.2|185494.2|20
1737632150000|2025-01-23 11:35:50|185592.8|185502.8|185596.4|185506.4|185597.9|185507.9|185592.8|185502.8|11
1737632160000|2025-01-23 11:36:00|185595.8|185505.8|185602.7|185512.7|185602.9|185512.9|185595.8|185505.8|22
1737632170000|2025-01-23 11:36:10|185601.9|185511.9|185596.7|185506.7|185603.4|185513.4|185596.7|185506.7|19
1737632180000|2025-01-23 11:36:20|185595|185505|185574.6|185484.6|185595|185505|185570.4|185480.4|24
1737632190000|2025-01-23 11:36:30|185572.2|185482.2|185580.4|185490.4|185582.1|185492.1|185572.2|185482.2|18
1737632200000|2025-01-23 11:36:40|185580.2|185490.2|185579.4|185489.4|185582.4|185492.4|185577.9|185487.9|10
1737632210000|2025-01-23 11:36:50|185579.7|185489.7|185580.4|185490.4|185580.9|185490.9|185579.5|185489.5|6
1737632220000|2025-01-23 11:37:00|185580.5|185490.5|185580.7|185490.7|185581.8|185491.8|185579.9|185489.9|6
1737632230000|2025-01-23 11:37:10|185578.8|185488.8|185582.6|185492.6|185584.2|185494.2|185578.6|185488.6|10
1737632240000|2025-01-23 11:37:20|185585.3|185495.3|185582.9|185492.9|185587.2|185497.2|185582.9|185492.9|8
1737632250000|2025-01-23 11:37:30|185583|185493|185583.1|185493.1|185584.6|185494.6|185583|185493|4
1737632260000|2025-01-23 11:37:40|185582.6|185492.6|185582.3|185492.3|185582.7|185492.7|185582.1|185492.1|8
1737632270000|2025-01-23 11:37:50|185581.4|185491.4|185579.8|185489.8|185582.1|185492.1|185579.6|185489.6|10
1737632280000|2025-01-23 11:38:00|185580.1|185490.1|185580.5|185490.5|185580.9|185490.9|185580.1|185490.1|5
1737632290000|2025-01-23 11:38:10|185580.2|185490.2|185580.8|185490.8|185581.2|185491.2|185580.1|185490.1|8
1737632300000|2025-01-23 11:38:20|185580.5|185490.5|185582.5|185492.5|185582.5|185492.5|185580.3|185490.3|7
1737632310000|2025-01-23 11:38:30|185582.3|185492.3|185582.5|185492.5|185582.7|185492.7|185581.8|185491.8|13
1737632320000|2025-01-23 11:38:40|185582.3|185492.3|185550.6|185460.6|185582.3|185492.3|185550.5|185460.5|17
1737632330000|2025-01-23 11:38:50|185558.4|185468.4|185562|185472|185563.3|185473.3|185555.3|185465.3|15
1737632340000|2025-01-23 11:39:00|185560.4|185470.4|185557.4|185467.4|185560.4|185470.4|185557.4|185467.4|9
1737632350000|2025-01-23 11:39:10|185557.2|185467.2|185557.4|185467.4|185557.5|185467.5|185557.2|185467.2|4
1737632360000|2025-01-23 11:39:20|185557.1|185467.1|185555.4|185465.4|185557.1|185467.1|185555.4|185465.4|5
1737632370000|2025-01-23 11:39:30|185555.3|185465.3|185555.3|185465.3|185555.3|185465.3|185555.3|185465.3|1
1737632380000|2025-01-23 11:39:40|185555.1|185465.1|185545.4|185455.4|185555.1|185465.1|185545.4|185455.4|8
1737632390000|2025-01-23 11:39:50|185545.5|185455.5|185552.5|185462.5|185554.3|185464.3|185545.5|185455.5|9
1737632400000|2025-01-23 11:40:00|185552.4|185462.4|185547.9|185457.9|185556.3|185466.3|185547.7|185457.7|16
1737632410000|2025-01-23 11:40:10|185548.2|185458.2|185555.6|185465.6|185560.4|185470.4|185548.2|185458.2|16
1737632420000|2025-01-23 11:40:20|185555.3|185465.3|185559.7|185469.7|185559.7|185469.7|185555.3|185465.3|9
1737632430000|2025-01-23 11:40:30|185558.1|185468.1|185559.3|185469.3|185559.3|185469.3|185557.5|185467.5|9
1737632440000|2025-01-23 11:40:40|185557.9|185467.9|185557.6|185467.6|185557.9|185467.9|185557.6|185467.6|3
1737632450000|2025-01-23 11:40:50|185557.7|185467.7|185558.2|185468.2|185558.3|185468.3|185557.1|185467.1|5
1737632460000|2025-01-23 11:41:00|185557.4|185467.4|185558|185468|185558.9|185468.9|185557.4|185467.4|4
1737632470000|2025-01-23 11:41:10|185557.9|185467.9|185557.9|185467.9|185558|185468|185557.9|185467.9|3
1737632480000|2025-01-23 11:41:20|185557.7|185467.7|185560.1|185470.1|185560.1|185470.1|185557.7|185467.7|3
1737632490000|2025-01-23 11:41:30|185558.7|185468.7|185556.6|185466.6|185558.7|185468.7|185556.6|185466.6|5
1737632500000|2025-01-23 11:41:40|185557.3|185467.3|185568.4|185478.4|185569.5|185479.5|185557.3|185467.3|11
1737632510000|2025-01-23 11:41:50|185565.5|185475.5|185578.7|185488.7|185608.5|185518.5|185565.5|185475.5|25
1737632520000|2025-01-23 11:42:00|185578.6|185488.6|185552.3|185462.3|185578.6|185488.6|185548.4|185458.4|33
1737632530000|2025-01-23 11:42:10|185552.1|185462.1|185551.6|185461.6|185554.9|185464.9|185549.9|185459.9|17
1737632540000|2025-01-23 11:42:20|185548.4|185458.4|185548.4|185458.4|185550.8|185460.8|185548.3|185458.3|16
1737632550000|2025-01-23 11:42:30|185548.5|185458.5|185551.5|185461.5|185552.1|185462.1|185548.5|185458.5|9
1737632560000|2025-01-23 11:42:40|185550.2|185460.2|185552.3|185462.3|185554.9|185464.9|185549.5|185459.5|9
1737632570000|2025-01-23 11:42:50|185552.5|185462.5|185556.1|185466.1|185557.6|185467.6|185551.8|185461.8|10
1737632580000|2025-01-23 11:43:00|185556.2|185466.2|185556.2|185466.2|185556.2|185466.2|185556.2|185466.2|1
1737632590000|2025-01-23 11:43:10|185556.3|185466.3|185556.2|185466.2|185556.3|185466.3|185556.1|185466.1|6
1737632600000|2025-01-23 11:43:20|185556.5|185466.5|185554.2|185464.2|185556.5|185466.5|185554.2|185464.2|4
1737632610000|2025-01-23 11:43:30|185554.3|185464.3|185553.9|185463.9|185554.3|185464.3|185553.9|185463.9|4
1737632620000|2025-01-23 11:43:40|185554.3|185464.3|185554.5|185464.5|185554.5|185464.5|185554.3|185464.3|2
1737632630000|2025-01-23 11:43:50|185554.7|185464.7|185550.7|185460.7|185555.4|185465.4|185550.7|185460.7|5
1737632640000|2025-01-23 11:44:00|185549.8|185459.8|185549.6|185459.6|185549.8|185459.8|185548.8|185458.8|6
1737632650000|2025-01-23 11:44:10|185549.5|185459.5|185557.3|185467.3|185558.4|185468.4|185549.5|185459.5|7
1737632660000|2025-01-23 11:44:20|185557.2|185467.2|185554.5|185464.5|185557.2|185467.2|185553.7|185463.7|6
1737632670000|2025-01-23 11:44:30|185554|185464|185546.8|185456.8|185554|185464|185544.7|185454.7|11
1737632680000|2025-01-23 11:44:40|185547|185457|185535.7|185445.7|185549|185459|185535.3|185445.3|10
1737632690000|2025-01-23 11:44:50|185536.1|185446.1|185533.2|185443.2|185536.1|185446.1|185530.3|185440.3|18
1737632700000|2025-01-23 11:45:00|185532.2|185442.2|185534.8|185444.8|185539.1|185449.1|185532.2|185442.2|17
1737632710000|2025-01-23 11:45:10|185535.6|185445.6|185533.1|185443.1|185535.6|185445.6|185532|185442|5
1737632720000|2025-01-23 11:45:20|185532.3|185442.3|185574.5|185484.5|185581.9|185491.9|185532.3|185442.3|16
1737632730000|2025-01-23 11:45:30|185576.3|185486.3|185577|185487|185577.8|185487.8|185573.7|185483.7|15
1737632740000|2025-01-23 11:45:40|185583.7|185493.7|185583.1|185493.1|185585.4|185495.4|185575.6|185485.6|18
1737632750000|2025-01-23 11:45:50|185583|185493|185579.4|185489.4|185583.5|185493.5|185579.1|185489.1|12
1737632760000|2025-01-23 11:46:00|185581.3|185491.3|185571.6|185481.6|185586.8|185496.8|185555.4|185465.4|27
1737632770000|2025-01-23 11:46:10|185570|185480|185570.3|185480.3|185570.3|185480.3|185568.7|185478.7|8
1737632780000|2025-01-23 11:46:20|185570.6|185480.6|185552.9|185462.9|185577.3|185487.3|185547.5|185457.5|20
1737632790000|2025-01-23 11:46:30|185549.5|185459.5|185555.5|185465.5|185558.6|185468.6|185548.7|185458.7|22
1737632800000|2025-01-23 11:46:40|185559.4|185469.4|185553.3|185463.3|185559.4|185469.4|185551.8|185461.8|21
1737632810000|2025-01-23 11:46:50|185553.2|185463.2|185563.2|185473.2|185563.2|185473.2|185553.2|185463.2|17
1737632820000|2025-01-23 11:47:00|185563.4|185473.4|185571.8|185481.8|185575.4|185485.4|185563.2|185473.2|12
1737632830000|2025-01-23 11:47:10|185572.1|185482.1|185574.3|185484.3|185576.6|185486.6|185572|185482|12
1737632840000|2025-01-23 11:47:20|185575.2|185485.2|185573.4|185483.4|185576.8|185486.8|185571.8|185481.8|11
1737632850000|2025-01-23 11:47:30|185573.2|185483.2|185575.6|185485.6|185576.6|185486.6|185572.9|185482.9|11
1737632860000|2025-01-23 11:47:40|185576.2|185486.2|185577|185487|185577|185487|185574.5|185484.5|11
1737632870000|2025-01-23 11:47:50|185577.4|185487.4|185575.1|185485.1|185577.4|185487.4|185573.7|185483.7|10
1737632880000|2025-01-23 11:48:00|185575|185485|185580.2|185490.2|185580.3|185490.3|185574.6|185484.6|15
1737632890000|2025-01-23 11:48:10|185579.7|185489.7|185582.2|185492.2|185583|185493|185574|185484|19
1737632900000|2025-01-23 11:48:20|185580.8|185490.8|185612.4|185522.4|185613.2|185523.2|185580.8|185490.8|14
1737632910000|2025-01-23 11:48:30|185612.7|185522.7|185621.7|185531.7|185621.7|185531.7|185612.7|185522.7|11
1737632920000|2025-01-23 11:48:40|185624.2|185534.2|185624.4|185534.4|185626.1|185536.1|185620.5|185530.5|16
1737632930000|2025-01-23 11:48:50|185624.2|185534.2|185642.5|185552.5|185643.9|185553.9|185624.2|185534.2|19
1737632940000|2025-01-23 11:49:00|185642.9|185552.9|185644|185554|185647.3|185557.3|185641.7|185551.7|10
1737632950000|2025-01-23 11:49:10|185642.5|185552.5|185653.1|185563.1|185653.1|185563.1|185642.5|185552.5|21
1737632960000|2025-01-23 11:49:20|185652.9|185562.9|185653.8|185563.8|185654.4|185564.4|185652.3|185562.3|14
1737632970000|2025-01-23 11:49:30|185657.1|185567.1|185663.1|185573.1|185666.9|185576.9|185655.4|185565.4|25
1737632980000|2025-01-23 11:49:40|185664.5|185574.5|185699.7|185609.7|185703.4|185613.4|185664.3|185574.3|34
1737632990000|2025-01-23 11:49:50|185697.4|185607.4|185701.2|185611.2|185702.7|185612.7|185695.1|185605.1|24
1737633000000|2025-01-23 11:50:00|185702.3|185612.3|185718.2|185628.2|185718.2|185628.2|185700.8|185610.8|33
1737633010000|2025-01-23 11:50:10|185721.3|185631.3|185723.1|185633.1|185725|185635|185716.2|185626.2|27
1737633020000|2025-01-23 11:50:20|185722.9|185632.9|185744.4|185654.4|185744.9|185654.9|185722.8|185632.8|28
1737633030000|2025-01-23 11:50:30|185740.9|185650.9|185731.7|185641.7|185743.3|185653.3|185731.7|185641.7|26
1737633040000|2025-01-23 11:50:40|185733.2|185643.2|185715.7|185625.7|185733.2|185643.2|185714.7|185624.7|27
1737633050000|2025-01-23 11:50:50|185715.8|185625.8|185713.1|185623.1|185715.8|185625.8|185710.6|185620.6|9
1737633060000|2025-01-23 11:51:00|185705.1|185615.1|185700.3|185610.3|185705.2|185615.2|185696.2|185606.2|16
1737633070000|2025-01-23 11:51:10|185700.2|185610.2|185701.3|185611.3|185701.3|185611.3|185700.2|185610.2|11
1737633080000|2025-01-23 11:51:20|185701.2|185611.2|185697.9|185607.9|185701.3|185611.3|185697.9|185607.9|6
1737633090000|2025-01-23 11:51:30|185698.2|185608.2|185678.6|185588.6|185698.2|185608.2|185675.8|185585.8|22
1737633100000|2025-01-23 11:51:40|185678.5|185588.5|185678.1|185588.1|185678.5|185588.5|185678.1|185588.1|8
1737633110000|2025-01-23 11:51:50|185679.8|185589.8|185677.1|185587.1|185679.8|185589.8|185677.1|185587.1|7
1737633120000|2025-01-23 11:52:00|185673.6|185583.6|185671.3|185581.3|185675.9|185585.9|185671.3|185581.3|12
1737633130000|2025-01-23 11:52:10|185669.4|185579.4|185679.8|185589.8|185694.3|185604.3|185663.1|185573.1|20
1737633140000|2025-01-23 11:52:20|185679.6|185589.6|185683.4|185593.4|185683.9|185593.9|185679.6|185589.6|9
1737633150000|2025-01-23 11:52:30|185684.1|185594.1|185690.7|185600.7|185698.5|185608.5|185684.1|185594.1|13
1737633160000|2025-01-23 11:52:40|185692.1|185602.1|185680.7|185590.7|185692.1|185602.1|185679.9|185589.9|10
1737633170000|2025-01-23 11:52:50|185680.1|185590.1|185694.5|185604.5|185696.9|185606.9|185680|185590|14
1737633180000|2025-01-23 11:53:00|185694.9|185604.9|185715.3|185625.3|185717.2|185627.2|185694.2|185604.2|17
1737633190000|2025-01-23 11:53:10|185715.6|185625.6|185717.8|185627.8|185719.6|185629.6|185711.1|185621.1|24
1737633200000|2025-01-23 11:53:20|185718.1|185628.1|185719|185629|185721.3|185631.3|185717.6|185627.6|18
1737633210000|2025-01-23 11:53:30|185719.2|185629.2|185719.1|185629.1|185719.3|185629.3|185719.1|185629.1|4
1737633220000|2025-01-23 11:53:40|185717.7|185627.7|185719.4|185629.4|185721.6|185631.6|185717.4|185627.4|14
1737633230000|2025-01-23 11:53:50|185719.5|185629.5|185721.2|185631.2|185721.4|185631.4|185719.5|185629.5|16
1737633240000|2025-01-23 11:54:00|185721.4|185631.4|185729.9|185639.9|185739|185649|185720.5|185630.5|19
1737633250000|2025-01-23 11:54:10|185726.6|185636.6|185714.4|185624.4|185726.6|185636.6|185713.6|185623.6|17
1737633260000|2025-01-23 11:54:20|185714.2|185624.2|185707.1|185617.1|185714.2|185624.2|185706.9|185616.9|18
1737633270000|2025-01-23 11:54:30|185707.4|185617.4|185706.6|185616.6|185708.8|185618.8|185706.4|185616.4|16
1737633280000|2025-01-23 11:54:40|185706.7|185616.7|185692.6|185602.6|185706.7|185616.7|185690.8|185600.8|22
1737633290000|2025-01-23 11:54:50|185692.4|185602.4|185693.4|185603.4|185698.5|185608.5|185688.6|185598.6|25
1737633300000|2025-01-23 11:55:00|185693.6|185603.6|185673.6|185583.6|185693.6|185603.6|185671.8|185581.8|25
1737633310000|2025-01-23 11:55:10|185674.2|185584.2|185724.3|185634.3|185728.1|185638.1|185669.9|185579.9|23
1737633320000|2025-01-23 11:55:20|185722.5|185632.5|185724.8|185634.8|185727|185637|185722.5|185632.5|15
1737633330000|2025-01-23 11:55:30|185726.1|185636.1|185720.7|185630.7|185727.5|185637.5|185720.7|185630.7|18
1737633340000|2025-01-23 11:55:40|185722.4|185632.4|185722.1|185632.1|185723.2|185633.2|185720.4|185630.4|7
1737633350000|2025-01-23 11:55:50|185723.3|185633.3|185730.5|185640.5|185735.9|185645.9|185723.3|185633.3|18
1737633360000|2025-01-23 11:56:00|185730.3|185640.3|185733.9|185643.9|185733.9|185643.9|185729.9|185639.9|9
1737633370000|2025-01-23 11:56:10|185734.8|185644.8|185736.4|185646.4|185736.4|185646.4|185731.7|185641.7|13
1737633380000|2025-01-23 11:56:20|185730.6|185640.6|185734.5|185644.5|185738.5|185648.5|185727.4|185637.4|22
1737633390000|2025-01-23 11:56:30|185734.9|185644.9|185740|185650|185740|185650|185734.4|185644.4|18
1737633400000|2025-01-23 11:56:40|185741.1|185651.1|185741.9|185651.9|185743.4|185653.4|185735.3|185645.3|27
1737633410000|2025-01-23 11:56:50|185741.8|185651.8|185731.3|185641.3|185742.8|185652.8|185731.2|185641.2|18
1737633420000|2025-01-23 11:57:00|185731.4|185641.4|185735.1|185645.1|185735.1|185645.1|185728.4|185638.4|12
1737633430000|2025-01-23 11:57:10|185734.6|185644.6|185734.6|185644.6|185736.9|185646.9|185727.3|185637.3|17
1737633440000|2025-01-23 11:57:20|185732.9|185642.9|185722.9|185632.9|185735.2|185645.2|185722.9|185632.9|16
1737633450000|2025-01-23 11:57:30|185726.2|185636.2|185712.6|185622.6|185728.1|185638.1|185702.4|185612.4|18
1737633460000|2025-01-23 11:57:40|185712.8|185622.8|185715.3|185625.3|185715.9|185625.9|185712.5|185622.5|10
1737633470000|2025-01-23 11:57:50|185717.3|185627.3|185716.1|185626.1|185717.3|185627.3|185715.9|185625.9|12
1737633480000|2025-01-23 11:58:00|185716.4|185626.4|185721.1|185631.1|185721.1|185631.1|185715.9|185625.9|13
1737633490000|2025-01-23 11:58:10|185728|185638|185723.5|185633.5|185728.5|185638.5|185723.1|185633.1|12
1737633500000|2025-01-23 11:58:20|185722|185632|185725|185635|185726.1|185636.1|185722|185632|8
1737633510000|2025-01-23 11:58:30|185725.4|185635.4|185728.9|185638.9|185739|185649|185725.4|185635.4|12
1737633520000|2025-01-23 11:58:40|185730.7|185640.7|185744.2|185654.2|185747.2|185657.2|185730.7|185640.7|24
1737633530000|2025-01-23 11:58:50|185744.3|185654.3|185740.1|185650.1|185744.4|185654.4|185738|185648|14
1737633540000|2025-01-23 11:59:00|185738.5|185648.5|185743.7|185653.7|185744.3|185654.3|185722.1|185632.1|23
1737633550000|2025-01-23 11:59:10|185743.8|185653.8|185742.4|185652.4|185744.7|185654.7|185708|185618|27
1737633560000|2025-01-23 11:59:20|185740.8|185650.8|185736.8|185646.8|185749.2|185659.2|185735.1|185645.1|21
1737633570000|2025-01-23 11:59:30|185731.7|185641.7|185739.8|185649.8|185740.8|185650.8|185727.9|185637.9|15
1737633580000|2025-01-23 11:59:40|185739.9|185649.9|185736.5|185646.5|185742|185652|185733.1|185643.1|18
1737633590000|2025-01-23 11:59:50|185735.1|185645.1|185740.3|185650.3|185741.5|185651.5|185729.4|185639.4|16
1737633600000|2025-01-23 12:00:00|185742.2|185652.2|185728.5|185638.5|185742.2|185652.2|185727.3|185637.3|19
1737633610000|2025-01-23 12:00:10|185728.3|185638.3|185727|185637|185728.3|185638.3|185718.7|185628.7|21
1737633620000|2025-01-23 12:00:20|185727.2|185637.2|185737.5|185647.5|185741.3|185651.3|185725.2|185635.2|18
1737633630000|2025-01-23 12:00:30|185739|185649|185732.6|185642.6|185739.2|185649.2|185732.6|185642.6|15
1737633640000|2025-01-23 12:00:40|185732.3|185642.3|185721.1|185631.1|185740.8|185650.8|185719.5|185629.5|23
1737633650000|2025-01-23 12:00:50|185720.6|185630.6|185741.4|185651.4|185746.5|185656.5|185717|185627|23
1737633660000|2025-01-23 12:01:00|185743|185653|185742.6|185652.6|185753.4|185663.4|185739.5|185649.5|24
1737633670000|2025-01-23 12:01:10|185741|185651|185737.7|185647.7|185745|185655|185734.7|185644.7|20
1737633680000|2025-01-23 12:01:20|185737.6|185647.6|185731.1|185641.1|185743.3|185653.3|185731.1|185641.1|21
1737633690000|2025-01-23 12:01:30|185731.2|185641.2|185739.2|185649.2|185739.2|185649.2|185731.2|185641.2|23
1737633700000|2025-01-23 12:01:40|185739|185649|185742.9|185652.9|185743.7|185653.7|185738.7|185648.7|12
1737633710000|2025-01-23 12:01:50|185742.7|185652.7|185739.8|185649.8|185742.9|185652.9|185739.8|185649.8|18
1737633720000|2025-01-23 12:02:00|185740.2|185650.2|185723.6|185633.6|185741.2|185651.2|185723.6|185633.6|24
1737633730000|2025-01-23 12:02:10|185725.2|185635.2|185739.7|185649.7|185741.5|185651.5|185725.2|185635.2|22
1737633740000|2025-01-23 12:02:20|185734.9|185644.9|185742.8|185652.8|185745.1|185655.1|185734.9|185644.9|27
1737633750000|2025-01-23 12:02:30|185743.5|185653.5|185742.8|185652.8|185743.6|185653.6|185742.8|185652.8|6
1737633760000|2025-01-23 12:02:40|185743.8|185653.8|185751.8|185661.8|185751.8|185661.8|185743.8|185653.8|10
1737633770000|2025-01-23 12:02:50|185750.1|185660.1|185740.9|185650.9|185750.1|185660.1|185740.9|185650.9|13
1737633780000|2025-01-23 12:03:00|185741.5|185651.5|185750.4|185660.4|185752.4|185662.4|185741.5|185651.5|18
1737633790000|2025-01-23 12:03:10|185749.2|185659.2|185743.8|185653.8|185750.6|185660.6|185742.8|185652.8|15
1737633800000|2025-01-23 12:03:20|185745.3|185655.3|185744.8|185654.8|185746.6|185656.6|185744.8|185654.8|4
1737633810000|2025-01-23 12:03:30|185745|185655|185749.2|185659.2|185749.2|185659.2|185740.4|185650.4|10
1737633820000|2025-01-23 12:03:40|185746.1|185656.1|185739.3|185649.3|185748.6|185658.6|185738.4|185648.4|18
1737633830000|2025-01-23 12:03:50|185741|185651|185742.9|185652.9|185745|185655|185739.6|185649.6|16
1737633840000|2025-01-23 12:04:00|185741.5|185651.5|185740.7|185650.7|185741.8|185651.8|185740.5|185650.5|8
1737633850000|2025-01-23 12:04:10|185740.6|185650.6|185730.4|185640.4|185744.4|185654.4|185728.9|185638.9|24
1737633860000|2025-01-23 12:04:20|185733.4|185643.4|185731.9|185641.9|185737.8|185647.8|185729.4|185639.4|19
1737633870000|2025-01-23 12:04:30|185730.6|185640.6|185765.4|185675.4|185774.1|185684.1|185730.4|185640.4|26
1737633880000|2025-01-23 12:04:40|185763|185673|185763.9|185673.9|185769.4|185679.4|185762.9|185672.9|17
1737633890000|2025-01-23 12:04:50|185764.2|185674.2|185796.9|185706.9|185810.6|185720.6|185762.2|185672.2|33
1737633900000|2025-01-23 12:05:00|185794.4|185704.4|185793.3|185703.3|185794.4|185704.4|185792.5|185702.5|13
1737633910000|2025-01-23 12:05:10|185794.8|185704.8|185774.6|185684.6|185803|185713|185772.5|185682.5|27
1737633920000|2025-01-23 12:05:20|185776.2|185686.2|185794.4|185704.4|185798.1|185708.1|185773.6|185683.6|18
1737633930000|2025-01-23 12:05:30|185794.1|185704.1|185789.4|185699.4|185794.1|185704.1|185788.8|185698.8|15
1737633940000|2025-01-23 12:05:40|185789.3|185699.3|185791|185701|185792.3|185702.3|185789.2|185699.2|10
1737633950000|2025-01-23 12:05:50|185790.9|185700.9|185770.5|185680.5|185790.9|185700.9|185770|185680|16
1737633960000|2025-01-23 12:06:00|185770.7|185680.7|185788.1|185698.1|185789.9|185699.9|185770.7|185680.7|11
1737633970000|2025-01-23 12:06:10|185784.3|185694.3|185781.1|185691.1|185784.3|185694.3|185775.2|185685.2|8
1737633980000|2025-01-23 12:06:20|185780|185690|185813.4|185723.4|185813.9|185723.9|185778.6|185688.6|29
1737633990000|2025-01-23 12:06:30|185813.5|185723.5|185814.8|185724.8|185817.2|185727.2|185812|185722|17
1737634000000|2025-01-23 12:06:40|185816.7|185726.7|185814|185724|185818.1|185728.1|185811.9|185721.9|23
1737634010000|2025-01-23 12:06:50|185813.7|185723.7|185818.1|185728.1|185818.8|185728.8|185810.1|185720.1|19
1737634020000|2025-01-23 12:07:00|185817.1|185727.1|185820.8|185730.8|185822.4|185732.4|185817.1|185727.1|19
1737634030000|2025-01-23 12:07:10|185821.5|185731.5|185820.7|185730.7|185821.6|185731.6|185818.6|185728.6|12
1737634040000|2025-01-23 12:07:20|185820.9|185730.9|185871.4|185781.4|185879.6|185789.6|185820.9|185730.9|28
1737634050000|2025-01-23 12:07:30|185876.4|185786.4|185865.8|185775.8|185876.4|185786.4|185860.2|185770.2|25
1737634060000|2025-01-23 12:07:40|185862.3|185772.3|185856|185766|185863|185773|185848.8|185758.8|26
1737634070000|2025-01-23 12:07:50|185852.7|185762.7|185845.1|185755.1|185859.5|185769.5|185843.4|185753.4|25
1737634080000|2025-01-23 12:08:00|185847.2|185757.2|185851.7|185761.7|185862.6|185772.6|185847.2|185757.2|16
1737634090000|2025-01-23 12:08:10|185858.3|185768.3|185858.2|185768.2|185863.4|185773.4|185849.1|185759.1|30
1737634100000|2025-01-23 12:08:20|185858.1|185768.1|185861.8|185771.8|185861.8|185771.8|185853.7|185763.7|17
1737634110000|2025-01-23 12:08:30|185861.5|185771.5|185863.1|185773.1|185869.5|185779.5|185858|185768|19
1737634120000|2025-01-23 12:08:40|185860.4|185770.4|185869.2|185779.2|185870.6|185780.6|185860.4|185770.4|12
1737634130000|2025-01-23 12:08:50|185869.3|185779.3|185870.1|185780.1|185870.1|185780.1|185867.4|185777.4|17
1737634140000|2025-01-23 12:09:00|185869.4|185779.4|185877.1|185787.1|185879.3|185789.3|185869.4|185779.4|19
1737634150000|2025-01-23 12:09:10|185877|185787|185870.4|185780.4|185877|185787|185867.8|185777.8|11
1737634160000|2025-01-23 12:09:20|185867.9|185777.9|185854.6|185764.6|185868.4|185778.4|185854.4|185764.4|15
1737634170000|2025-01-23 12:09:30|185854.7|185764.7|185853.7|185763.7|185860.5|185770.5|185852.6|185762.6|19
1737634180000|2025-01-23 12:09:40|185852.5|185762.5|185852.7|185762.7|185853.9|185763.9|185852.2|185762.2|12
1737634190000|2025-01-23 12:09:50|185853.7|185763.7|185842.2|185752.2|185853.9|185763.9|185842|185752|10
1737634200000|2025-01-23 12:10:00|185842.3|185752.3|185752.4|185662.4|185843.7|185753.7|185744|185654|23
1737634210000|2025-01-23 12:10:10|185752.1|185662.1|185748.1|185658.1|185758.1|185668.1|185748.1|185658.1|20
1737634220000|2025-01-23 12:10:20|185748|185658|185748.3|185658.3|185750|185660|185748|185658|10
1737634230000|2025-01-23 12:10:30|185748.5|185658.5|185758.7|185668.7|185767.3|185677.3|185748.2|185658.2|24
1737634240000|2025-01-23 12:10:40|185760.4|185670.4|185762.1|185672.1|185762.1|185672.1|185760.3|185670.3|11
1737634250000|2025-01-23 12:10:50|185762.2|185672.2|185761.3|185671.3|185764.1|185674.1|185760.8|185670.8|18
1737634260000|2025-01-23 12:11:00|185761.2|185671.2|185758.6|185668.6|185769.3|185679.3|185756.7|185666.7|23
1737634270000|2025-01-23 12:11:10|185760.4|185670.4|185760|185670|185762.2|185672.2|185755.2|185665.2|21
1737634280000|2025-01-23 12:11:20|185759.9|185669.9|185757|185667|185760.5|185670.5|185756.6|185666.6|17
1737634290000|2025-01-23 12:11:30|185757.1|185667.1|185774.7|185684.7|185775.5|185685.5|185757.1|185667.1|25
1737634300000|2025-01-23 12:11:40|185774.6|185684.6|185799.7|185709.7|185799.7|185709.7|185774.6|185684.6|19
1737634310000|2025-01-23 12:11:50|185798.1|185708.1|185799.7|185709.7|185800.3|185710.3|185797.7|185707.7|15
1737634320000|2025-01-23 12:12:00|185798.3|185708.3|185810.7|185720.7|185812.2|185722.2|185798.3|185708.3|19
1737634330000|2025-01-23 12:12:10|185810.5|185720.5|185819.4|185729.4|185821.6|185731.6|185810.5|185720.5|22
1737634340000|2025-01-23 12:12:20|185822.7|185732.7|185845.3|185755.3|185849.7|185759.7|185822.7|185732.7|21
1737634350000|2025-01-23 12:12:30|185843.6|185753.6|185850|185760|185857.9|185767.9|185839.8|185749.8|20
1737634360000|2025-01-23 12:12:40|185845.3|185755.3|185837.4|185747.4|185850|185760|185837.4|185747.4|21
1737634370000|2025-01-23 12:12:50|185837.3|185747.3|185849|185759|185853.2|185763.2|185836.5|185746.5|18
1737634380000|2025-01-23 12:13:00|185849.6|185759.6|185872.2|185782.2|185885.7|185795.7|185849.6|185759.6|22
1737634390000|2025-01-23 12:13:10|185887.6|185797.6|185874.9|185784.9|185887.6|185797.6|185874.3|185784.3|22
1737634400000|2025-01-23 12:13:20|185877.4|185787.4|185876.9|185786.9|185881|185791|185874.7|185784.7|11
1737634410000|2025-01-23 12:13:30|185877|185787|185878.6|185788.6|185879.6|185789.6|185876.9|185786.9|16
1737634420000|2025-01-23 12:13:40|185878.3|185788.3|185874.8|185784.8|185879|185789|185874.7|185784.7|9
1737634430000|2025-01-23 12:13:50|185874.7|185784.7|185941.7|185851.7|185943.3|185853.3|185874.7|185784.7|29
1737634440000|2025-01-23 12:14:00|185941.8|185851.8|185933.8|185843.8|185942.6|185852.6|185933.8|185843.8|31
1737634450000|2025-01-23 12:14:10|185937.4|185847.4|185948.9|185858.9|185953.8|185863.8|185933|185843|30
1737634460000|2025-01-23 12:14:20|185948.3|185858.3|185932.5|185842.5|185948.3|185858.3|185930.8|185840.8|31
1737634470000|2025-01-23 12:14:30|185932.6|185842.6|185917.7|185827.7|185934.7|185844.7|185916|185826|25
1737634480000|2025-01-23 12:14:40|185917.6|185827.6|185915.8|185825.8|185917.9|185827.9|185915.3|185825.3|26
1737634490000|2025-01-23 12:14:50|185916|185826|185907.2|185817.2|185916|185826|185905.7|185815.7|24
1737634500000|2025-01-23 12:15:00|185907.6|185817.6|185887.8|185797.8|185907.6|185817.6|185877.5|185787.5|29
1737634510000|2025-01-23 12:15:10|185887.5|185797.5|185891|185801|185891|185801|185879.4|185789.4|23
1737634520000|2025-01-23 12:15:20|185890.9|185800.9|185870.6|185780.6|185898.8|185808.8|185870.6|185780.6|25
1737634530000|2025-01-23 12:15:30|185874.5|185784.5|185868.2|185778.2|185874.5|185784.5|185864.7|185774.7|17
1737634540000|2025-01-23 12:15:40|185867.8|185777.8|185868.6|185778.6|185871|185781|185866.7|185776.7|17
1737634550000|2025-01-23 12:15:50|185869.3|185779.3|185869.3|185779.3|185869.9|185779.9|185866.9|185776.9|8
1737634560000|2025-01-23 12:16:00|185869.2|185779.2|185927.4|185837.4|185929.3|185839.3|185865.6|185775.6|23
1737634570000|2025-01-23 12:16:10|185922.2|185832.2|185922.1|185832.1|185928.3|185838.3|185919.2|185829.2|20
1737634580000|2025-01-23 12:16:20|185921.3|185831.3|185916.6|185826.6|185924.9|185834.9|185916.6|185826.6|11
1737634590000|2025-01-23 12:16:30|185915|185825|185918.7|185828.7|185922.7|185832.7|185909.2|185819.2|24
1737634600000|2025-01-23 12:16:40|185919.1|185829.1|185918.7|185828.7|185919.1|185829.1|185913.7|185823.7|14
1737634610000|2025-01-23 12:16:50|185919.6|185829.6|185916.1|185826.1|185920.3|185830.3|185915.5|185825.5|20
1737634620000|2025-01-23 12:17:00|185917.7|185827.7|185919.4|185829.4|185922.9|185832.9|185916.5|185826.5|17
1737634630000|2025-01-23 12:17:10|185919.6|185829.6|185911.1|185821.1|185921.9|185831.9|185910.4|185820.4|25
1737634640000|2025-01-23 12:17:20|185910.9|185820.9|185910.7|185820.7|185911|185821|185910.7|185820.7|4
1737634650000|2025-01-23 12:17:30|185910.9|185820.9|185914.6|185824.6|185914.6|185824.6|185910.4|185820.4|16
1737634660000|2025-01-23 12:17:40|185912.8|185822.8|185921|185831|185921.5|185831.5|185911.7|185821.7|14
1737634670000|2025-01-23 12:17:50|185943|185853|185955.5|185865.5|185965.4|185875.4|185943|185853|25
1737634680000|2025-01-23 12:18:00|185956.2|185866.2|185942.9|185852.9|185959.4|185869.4|185938.1|185848.1|15
1737634690000|2025-01-23 12:18:10|185942.4|185852.4|185947|185857|185951.5|185861.5|185942|185852|22
1737634700000|2025-01-23 12:18:20|185947.6|185857.6|185954.8|185864.8|185959.4|185869.4|185945.2|185855.2|23
1737634710000|2025-01-23 12:18:30|185960.3|185870.3|185957.5|185867.5|185969|185879|185956.2|185866.2|11
1737634720000|2025-01-23 12:18:40|185957|185867|185957.1|185867.1|185957.1|185867.1|185956.7|185866.7|5
1737634730000|2025-01-23 12:18:50|185962.8|185872.8|185956.6|185866.6|185962.8|185872.8|185956.4|185866.4|7
1737634740000|2025-01-23 12:19:00|185954.6|185864.6|185952.7|185862.7|185960.2|185870.2|185949.3|185859.3|19
1737634750000|2025-01-23 12:19:10|185952.4|185862.4|185953.6|185863.6|185956.1|185866.1|185952.4|185862.4|9
1737634760000|2025-01-23 12:19:20|185953.8|185863.8|185954.4|185864.4|185954.9|185864.9|185952.4|185862.4|11
1737634770000|2025-01-23 12:19:30|185956.6|185866.6|185957|185867|185960.3|185870.3|185956.1|185866.1|6
1737634780000|2025-01-23 12:19:40|185956.9|185866.9|185957.1|185867.1|185959.4|185869.4|185956.9|185866.9|6
1737634790000|2025-01-23 12:19:50|185957|185867|185956.7|185866.7|185960.4|185870.4|185953|185863|11
1737634800000|2025-01-23 12:20:00|185959.3|185869.3|185958.5|185868.5|185959.3|185869.3|185955.7|185865.7|16
1737634810000|2025-01-23 12:20:10|185958.8|185868.8|185960.9|185870.9|185962.4|185872.4|185958.7|185868.7|7
1737634820000|2025-01-23 12:20:20|185960.7|185870.7|186015.7|185925.7|186018.5|185928.5|185960.6|185870.6|10
1737634830000|2025-01-23 12:20:30|186015.9|185925.9|186089.4|185999.4|186096.5|186006.5|186015.7|185925.7|14
1737634840000|2025-01-23 12:20:40|186089.9|185999.9|186088.9|185998.9|186090.5|186000.5|186087.7|185997.7|9
1737634850000|2025-01-23 12:20:50|186088.8|185998.8|186040.1|185950.1|186089.1|185999.1|186037.3|185947.3|31
1737634860000|2025-01-23 12:21:00|186036.6|185946.6|186033|185943|186038.2|185948.2|186025.4|185935.4|30
1737634870000|2025-01-23 12:21:10|186033.4|185943.4|186016.4|185926.4|186034.4|185944.4|186009.8|185919.8|27
1737634880000|2025-01-23 12:21:20|186016.3|185926.3|185976|185886|186016.3|185926.3|185975.9|185885.9|27
1737634890000|2025-01-23 12:21:30|185975.8|185885.8|185963.2|185873.2|185976.9|185886.9|185961.7|185871.7|27
1737634900000|2025-01-23 12:21:40|185961.2|185871.2|185926.6|185836.6|185961.2|185871.2|185926.6|185836.6|20
1737634910000|2025-01-23 12:21:50|185934.3|185844.3|185913.4|185823.4|185934.3|185844.3|185910.9|185820.9|17
1737634920000|2025-01-23 12:22:00|185910.9|185820.9|185907.1|185817.1|185915.4|185825.4|185906|185816|26
1737634930000|2025-01-23 12:22:10|185905.8|185815.8|185911.5|185821.5|185916.2|185826.2|185905.6|185815.6|22
1737634940000|2025-01-23 12:22:20|185906.2|185816.2|185905.6|185815.6|185908.3|185818.3|185898.4|185808.4|27
1737634950000|2025-01-23 12:22:30|185905.8|185815.8|185901.5|185811.5|185907.5|185817.5|185901.5|185811.5|9
1737634960000|2025-01-23 12:22:40|185905|185815|185906.3|185816.3|185906.3|185816.3|185903.4|185813.4|13
1737634970000|2025-01-23 12:22:50|185914.5|185824.5|185908.1|185818.1|185914.5|185824.5|185907.9|185817.9|13
1737634980000|2025-01-23 12:23:00|185907.9|185817.9|185936.1|185846.1|185936.1|185846.1|185907.9|185817.9|26
1737634990000|2025-01-23 12:23:10|185939.1|185849.1|185928|185838|185939.7|185849.7|185928|185838|12
1737635000000|2025-01-23 12:23:20|185929.9|185839.9|185928.8|185838.8|185929.9|185839.9|185926|185836|14
1737635010000|2025-01-23 12:23:30|185928.3|185838.3|185925.6|185835.6|185928.3|185838.3|185924.4|185834.4|17
1737635020000|2025-01-23 12:23:40|185926.9|185836.9|185929.4|185839.4|185931.7|185841.7|185926.9|185836.9|12
1737635030000|2025-01-23 12:23:50|185929.1|185839.1|185928.7|185838.7|185929.1|185839.1|185927.9|185837.9|11
1737635040000|2025-01-23 12:24:00|185928.6|185838.6|185927.7|185837.7|185929.4|185839.4|185926.8|185836.8|14
1737635050000|2025-01-23 12:24:10|185927.8|185837.8|185926|185836|185929.6|185839.6|185925.7|185835.7|16
1737635060000|2025-01-23 12:24:20|185923.9|185833.9|185900.1|185810.1|185923.9|185833.9|185900.1|185810.1|19
1737635070000|2025-01-23 12:24:30|185896.5|185806.5|185883.5|185793.5|185900.7|185810.7|185879|185789|24
1737635080000|2025-01-23 12:24:40|185882.6|185792.6|185899.5|185809.5|185905.3|185815.3|185880.6|185790.6|25
1737635090000|2025-01-23 12:24:50|185899.6|185809.6|185886.8|185796.8|185900.7|185810.7|185883.6|185793.6|18
1737635100000|2025-01-23 12:25:00|185882.5|185792.5|185866.9|185776.9|185882.7|185792.7|185866.7|185776.7|23
1737635110000|2025-01-23 12:25:10|185869.4|185779.4|185867|185777|185869.4|185779.4|185866|185776|14
1737635120000|2025-01-23 12:25:20|185864.6|185774.6|185849.5|185759.5|185870.6|185780.6|185844.4|185754.4|17
1737635130000|2025-01-23 12:25:30|185851.8|185761.8|185865|185775|185865.4|185775.4|185850.5|185760.5|18
1737635140000|2025-01-23 12:25:40|185865.1|185775.1|185864.9|185774.9|185865.2|185775.2|185864.9|185774.9|5
1737635150000|2025-01-23 12:25:50|185865|185775|185873.9|185783.9|185876|185786|185865|185775|11
1737635160000|2025-01-23 12:26:00|185873.3|185783.3|185873.4|185783.4|185874.8|185784.8|185873.1|185783.1|11
1737635170000|2025-01-23 12:26:10|185873.2|185783.2|185871.2|185781.2|185873.5|185783.5|185871.2|185781.2|7
1737635180000|2025-01-23 12:26:20|185871.1|185781.1|185871.4|185781.4|185871.6|185781.6|185871.1|185781.1|7
1737635190000|2025-01-23 12:26:30|185870.1|185780.1|185870.5|185780.5|185873.5|185783.5|185869.2|185779.2|12
1737635200000|2025-01-23 12:26:40|185870.6|185780.6|185848.5|185758.5|185870.8|185780.8|185844.6|185754.6|18
1737635210000|2025-01-23 12:26:50|185849.8|185759.8|185876.7|185786.7|185878.4|185788.4|185848.6|185758.6|16
1737635220000|2025-01-23 12:27:00|185876.3|185786.3|185884.8|185794.8|185884.8|185794.8|185868.8|185778.8|18
1737635230000|2025-01-23 12:27:10|185889.9|185799.9|185875.3|185785.3|185890.9|185800.9|185875.1|185785.1|20
1737635240000|2025-01-23 12:27:20|185878.5|185788.5|185879.1|185789.1|185880.7|185790.7|185878.5|185788.5|13
1737635250000|2025-01-23 12:27:30|185879.4|185789.4|185874.8|185784.8|185879.9|185789.9|185874.2|185784.2|13
1737635260000|2025-01-23 12:27:40|185876.4|185786.4|185883.5|185793.5|185892.6|185802.6|185876.4|185786.4|18
1737635270000|2025-01-23 12:27:50|185883.6|185793.6|185877.7|185787.7|185883.6|185793.6|185874.9|185784.9|16
1737635280000|2025-01-23 12:28:00|185877.9|185787.9|185896.3|185806.3|185896.3|185806.3|185877.9|185787.9|15
1737635290000|2025-01-23 12:28:10|185900.4|185810.4|185894.2|185804.2|185901.5|185811.5|185894.2|185804.2|15
1737635300000|2025-01-23 12:28:20|185894.1|185804.1|185897.2|185807.2|185897.2|185807.2|185892.1|185802.1|13
1737635310000|2025-01-23 12:28:30|185897|185807|185899.6|185809.6|185906.1|185816.1|185897|185807|12
1737635320000|2025-01-23 12:28:40|185901|185811|185874.9|185784.9|185904.6|185814.6|185874.9|185784.9|17
1737635330000|2025-01-23 12:28:50|185875.4|185785.4|185875.4|185785.4|185876.8|185786.8|185872.9|185782.9|14
1737635340000|2025-01-23 12:29:00|185875.5|185785.5|185874|185784|185875.6|185785.6|185872.5|185782.5|6
1737635350000|2025-01-23 12:29:10|185874.3|185784.3|185874.2|185784.2|185876.3|185786.3|185873.6|185783.6|14
1737635360000|2025-01-23 12:29:20|185874.1|185784.1|185879.5|185789.5|185883.8|185793.8|185873.6|185783.6|17
1737635370000|2025-01-23 12:29:30|185878.4|185788.4|185880.9|185790.9|185881.8|185791.8|185878.4|185788.4|16
1737635380000|2025-01-23 12:29:40|185882.4|185792.4|185875.6|185785.6|185893.8|185803.8|185872.6|185782.6|11
1737635390000|2025-01-23 12:29:50|185875.1|185785.1|185869.9|185779.9|185875.8|185785.8|185869.7|185779.7|20
1737635400000|2025-01-23 12:30:00|185868.5|185778.5|185859.3|185769.3|185868.5|185778.5|185857.2|185767.2|22
1737635410000|2025-01-23 12:30:10|185859.5|185769.5|185850.5|185760.5|185861.8|185771.8|185845.2|185755.2|18
1737635420000|2025-01-23 12:30:20|185850.1|185760.1|185867.7|185777.7|185867.7|185777.7|185848.6|185758.6|24
1737635430000|2025-01-23 12:30:30|185868.5|185778.5|185844.4|185754.4|185868.5|185778.5|185842.3|185752.3|24
1737635440000|2025-01-23 12:30:40|185849.6|185759.6|185848.2|185758.2|185849.7|185759.7|185847.3|185757.3|13
1737635450000|2025-01-23 12:30:50|185848.4|185758.4|185847.5|185757.5|185848.4|185758.4|185846.1|185756.1|7
1737635460000|2025-01-23 12:31:00|185847.7|185757.7|185874.2|185784.2|185875.5|185785.5|185847.4|185757.4|16
1737635470000|2025-01-23 12:31:10|185873|185783|185878.1|185788.1|185879.2|185789.2|185873|185783|17
1737635480000|2025-01-23 12:31:20|185877.6|185787.6|185878.2|185788.2|185879.4|185789.4|185874.9|185784.9|18
1737635490000|2025-01-23 12:31:30|185876.5|185786.5|185878.1|185788.1|185879.9|185789.9|185875.3|185785.3|19
1737635500000|2025-01-23 12:31:40|185878.2|185788.2|185875.4|185785.4|185878.3|185788.3|185875.3|185785.3|11
1737635510000|2025-01-23 12:31:50|185875.5|185785.5|185876.3|185786.3|185878.4|185788.4|185868.3|185778.3|19
1737635520000|2025-01-23 12:32:00|185875.9|185785.9|185883|185793|185893.8|185803.8|185875.9|185785.9|22
1737635530000|2025-01-23 12:32:10|185882.6|185792.6|185883.4|185793.4|185883.6|185793.6|185876|185786|17
1737635540000|2025-01-23 12:32:20|185882.3|185792.3|185874.4|185784.4|185882.5|185792.5|185865.6|185775.6|17
1737635550000|2025-01-23 12:32:30|185875|185785|185872.4|185782.4|185875|185785|185871|185781|12
1737635560000|2025-01-23 12:32:40|185870.8|185780.8|185874.1|185784.1|185874.8|185784.8|185870.8|185780.8|11
1737635570000|2025-01-23 12:32:50|185879.8|185789.8|185898.7|185808.7|185899.9|185809.9|185879.8|185789.8|19
1737635580000|2025-01-23 12:33:00|185899.1|185809.1|185906.2|185816.2|185907.8|185817.8|185899.1|185809.1|13
1737635590000|2025-01-23 12:33:10|185907|185817|185928.2|185838.2|185928.2|185838.2|185907|185817|10
1737635600000|2025-01-23 12:33:20|185928.4|185838.4|185909.4|185819.4|185933.5|185843.5|185908|185818|24
1737635610000|2025-01-23 12:33:30|185907.9|185817.9|185897.3|185807.3|185913.4|185823.4|185897.3|185807.3|19
1737635620000|2025-01-23 12:33:40|185897.5|185807.5|185897.2|185807.2|185898.1|185808.1|185895.1|185805.1|14
1737635630000|2025-01-23 12:33:50|185893.7|185803.7|185896.1|185806.1|185896.8|185806.8|185893.3|185803.3|9
1737635640000|2025-01-23 12:34:00|185895.9|185805.9|185894.8|185804.8|185896.5|185806.5|185894.4|185804.4|11
1737635650000|2025-01-23 12:34:10|185894.7|185804.7|185896.4|185806.4|185896.4|185806.4|185894.7|185804.7|13
1737635660000|2025-01-23 12:34:20|185897.5|185807.5|185899.6|185809.6|185900.3|185810.3|185897.5|185807.5|17
1737635670000|2025-01-23 12:34:30|185899.7|185809.7|185902.7|185812.7|185902.7|185812.7|185899.7|185809.7|12
1737635680000|2025-01-23 12:34:40|185902.3|185812.3|185902.2|185812.2|185902.6|185812.6|185902.1|185812.1|9
1737635690000|2025-01-23 12:34:50|185901.6|185811.6|185913.2|185823.2|185916.2|185826.2|185901.6|185811.6|9
1737635700000|2025-01-23 12:35:00|185912.8|185822.8|185910.7|185820.7|185914.2|185824.2|185910.7|185820.7|14
1737635710000|2025-01-23 12:35:10|185910.8|185820.8|185910.7|185820.7|185911.4|185821.4|185910.7|185820.7|11
1737635720000|2025-01-23 12:35:20|185910.9|185820.9|185898.6|185808.6|185911|185821|185896.9|185806.9|13
1737635730000|2025-01-23 12:35:30|185898.2|185808.2|185891.2|185801.2|185898.2|185808.2|185887.3|185797.3|25
1737635740000|2025-01-23 12:35:40|185887|185797|185830.2|185740.2|185887|185797|185810.5|185720.5|26
1737635750000|2025-01-23 12:35:50|185829.7|185739.7|185830.8|185740.8|185831.8|185741.8|185829.6|185739.6|11
1737635760000|2025-01-23 12:36:00|185830.9|185740.9|185885.6|185795.6|185894.6|185804.6|185829.7|185739.7|16
1737635770000|2025-01-23 12:36:10|185886.8|185796.8|185894.6|185804.6|185894.9|185804.9|185886|185796|16
1737635780000|2025-01-23 12:36:20|185898.1|185808.1|185900.4|185810.4|185903.1|185813.1|185898.1|185808.1|13
1737635790000|2025-01-23 12:36:30|185900.3|185810.3|185898.9|185808.9|185903.5|185813.5|185896.1|185806.1|18
1737635800000|2025-01-23 12:36:40|185904.6|185814.6|185909.6|185819.6|185910.7|185820.7|185904.6|185814.6|17
1737635810000|2025-01-23 12:36:50|185912.2|185822.2|185915.5|185825.5|185915.5|185825.5|185912.2|185822.2|20
1737635820000|2025-01-23 12:37:00|185916.5|185826.5|185916.6|185826.6|185919.6|185829.6|185916|185826|16
1737635830000|2025-01-23 12:37:10|185918.2|185828.2|185916.5|185826.5|185918.5|185828.5|185916.3|185826.3|16
1737635840000|2025-01-23 12:37:20|185916.4|185826.4|185916.2|185826.2|185916.4|185826.4|185916.2|185826.2|5
1737635850000|2025-01-23 12:37:30|185914.7|185824.7|185920.8|185830.8|185922.5|185832.5|185910.9|185820.9|17
1737635860000|2025-01-23 12:37:40|185920.9|185830.9|185921.8|185831.8|185922.8|185832.8|185920.8|185830.8|9
1737635870000|2025-01-23 12:37:50|185908.6|185818.6|185909.4|185819.4|185910.7|185820.7|185907.5|185817.5|12
1737635880000|2025-01-23 12:38:00|185910.5|185820.5|185909.8|185819.8|185911.7|185821.7|185909.8|185819.8|8
1737635890000|2025-01-23 12:38:10|185909.5|185819.5|185912|185822|185913.2|185823.2|185909.3|185819.3|11
1737635900000|2025-01-23 12:38:20|185913.1|185823.1|185909|185819|185913.1|185823.1|185909|185819|8
1737635910000|2025-01-23 12:38:30|185910.7|185820.7|185846.4|185756.4|185910.7|185820.7|185845.7|185755.7|26
1737635920000|2025-01-23 12:38:40|185846.5|185756.5|185832.5|185742.5|185856.6|185766.6|185832.5|185742.5|24
1737635930000|2025-01-23 12:38:50|185832.6|185742.6|185840|185750|185844.6|185754.6|185832.6|185742.6|14
1737635940000|2025-01-23 12:39:00|185839.9|185749.9|185836.5|185746.5|185846.1|185756.1|185836.5|185746.5|14
1737635950000|2025-01-23 12:39:10|185837.1|185747.1|185811.1|185721.1|185837.1|185747.1|185809.9|185719.9|19
1737635960000|2025-01-23 12:39:20|185815.5|185725.5|185818.1|185728.1|185818.3|185728.3|185810.1|185720.1|18
1737635970000|2025-01-23 12:39:30|185818|185728|185811.6|185721.6|185818|185728|185808.5|185718.5|14
1737635980000|2025-01-23 12:39:40|185811.1|185721.1|185811.1|185721.1|185811.1|185721.1|185811.1|185721.1|1
1737635990000|2025-01-23 12:39:50|185811.3|185721.3|185812.5|185722.5|185819.4|185729.4|185810.4|185720.4|14
1737636000000|2025-01-23 12:40:00|185812|185722|185787.4|185697.4|185814.9|185724.9|185782.3|185692.3|26
1737636010000|2025-01-23 12:40:10|185785.8|185695.8|185787.8|185697.8|185795|185705|185780.8|185690.8|27
1737636020000|2025-01-23 12:40:20|185789.3|185699.3|185786.5|185696.5|185796.8|185706.8|185785.4|185695.4|16
1737636030000|2025-01-23 12:40:30|185786.4|185696.4|185786.5|185696.5|185792.1|185702.1|185785.4|185695.4|14
1737636040000|2025-01-23 12:40:40|185785.9|185695.9|185784.9|185694.9|185790.4|185700.4|185784.3|185694.3|10
1737636050000|2025-01-23 12:40:50|185784.8|185694.8|185777.2|185687.2|185784.8|185694.8|185775.4|185685.4|17
1737636060000|2025-01-23 12:41:00|185776.6|185686.6|185759.8|185669.8|185779.8|185689.8|185742.5|185652.5|23
1737636070000|2025-01-23 12:41:10|185758.2|185668.2|185758.5|185668.5|185762.9|185672.9|185736.9|185646.9|28
1737636080000|2025-01-23 12:41:20|185760.3|185670.3|185749.1|185659.1|185764.3|185674.3|185736.9|185646.9|30
1737636090000|2025-01-23 12:41:30|185749.9|185659.9|185745.4|185655.4|185751.3|185661.3|185745.4|185655.4|13
1737636100000|2025-01-23 12:41:40|185745.3|185655.3|185729.1|185639.1|185746.4|185656.4|185726.4|185636.4|28
1737636110000|2025-01-23 12:41:50|185729|185639|185729.4|185639.4|185729.4|185639.4|185727.7|185637.7|12
1737636120000|2025-01-23 12:42:00|185730.8|185640.8|185741.4|185651.4|185743.9|185653.9|185730.8|185640.8|20
1737636130000|2025-01-23 12:42:10|185741.5|185651.5|185741.7|185651.7|185743.5|185653.5|185741.4|185651.4|11
1737636140000|2025-01-23 12:42:20|185741.8|185651.8|185740.3|185650.3|185743.7|185653.7|185736.9|185646.9|11
1737636150000|2025-01-23 12:42:30|185738.6|185648.6|185727.1|185637.1|185740.4|185650.4|185727.1|185637.1|22
1737636160000|2025-01-23 12:42:40|185728.7|185638.7|185725.4|185635.4|185730.8|185640.8|185725.4|185635.4|19
1737636170000|2025-01-23 12:42:50|185725.3|185635.3|185734|185644|185734|185644|185725.2|185635.2|8
1737636180000|2025-01-23 12:43:00|185734.1|185644.1|185735.3|185645.3|185735.3|185645.3|185734.1|185644.1|7
1737636190000|2025-01-23 12:43:10|185735.4|185645.4|185741.6|185651.6|185745.9|185655.9|185735.4|185645.4|10
1737636200000|2025-01-23 12:43:20|185742.7|185652.7|185737|185647|185743.6|185653.6|185730|185640|16
1737636210000|2025-01-23 12:43:30|185737.7|185647.7|185745.4|185655.4|185753.3|185663.3|185737.7|185647.7|18
1737636220000|2025-01-23 12:43:40|185745.5|185655.5|185725.7|185635.7|185749.6|185659.6|185725|185635|23
1737636230000|2025-01-23 12:43:50|185726.8|185636.8|185735.6|185645.6|185737.4|185647.4|185725.7|185635.7|15
1737636240000|2025-01-23 12:44:00|185735.4|185645.4|185744.7|185654.7|185744.7|185654.7|185735.3|185645.3|10
1737636250000|2025-01-23 12:44:10|185742.4|185652.4|185744.5|185654.5|185750.2|185660.2|185741|185651|15
1737636260000|2025-01-23 12:44:20|185747.9|185657.9|185734|185644|185749.9|185659.9|185732.8|185642.8|22
1737636270000|2025-01-23 12:44:30|185732.8|185642.8|185735.2|185645.2|185738.9|185648.9|185732.8|185642.8|17
1737636280000|2025-01-23 12:44:40|185736.2|185646.2|185739.3|185649.3|185744.5|185654.5|185735.1|185645.1|18
1737636290000|2025-01-23 12:44:50|185740.6|185650.6|185735.3|185645.3|185744.3|185654.3|185735.2|185645.2|8
1737636300000|2025-01-23 12:45:00|185735.4|185645.4|185735.3|185645.3|185735.4|185645.4|185735|185645|8
1737636310000|2025-01-23 12:45:10|185735.5|185645.5|185740.2|185650.2|185740.2|185650.2|185735.5|185645.5|6
1737636320000|2025-01-23 12:45:20|185740.8|185650.8|185743.6|185653.6|185745.4|185655.4|185740.3|185650.3|13
1737636330000|2025-01-23 12:45:30|185742.4|185652.4|185736.4|185646.4|185742.4|185652.4|185730.5|185640.5|14
1737636340000|2025-01-23 12:45:40|185735.4|185645.4|185736.7|185646.7|185736.7|185646.7|185735|185645|4
1737636350000|2025-01-23 12:45:50|185735.1|185645.1|185728|185638|185735.1|185645.1|185725.9|185635.9|9
1737636360000|2025-01-23 12:46:00|185729.2|185639.2|185730.9|185640.9|185734.7|185644.7|185725.8|185635.8|15
1737636370000|2025-01-23 12:46:10|185727.1|185637.1|185724.8|185634.8|185727.1|185637.1|185724.8|185634.8|5
1737636380000|2025-01-23 12:46:20|185724.6|185634.6|185716.8|185626.8|185728.3|185638.3|185711.2|185621.2|13
1737636390000|2025-01-23 12:46:30|185715|185625|185711.6|185621.6|185715|185625|185711|185621|6
1737636400000|2025-01-23 12:46:40|185712|185622|185711.6|185621.6|185716.3|185626.3|185711.6|185621.6|6
1737636410000|2025-01-23 12:46:50|185711.3|185621.3|185710.4|185620.4|185714.1|185624.1|185709.3|185619.3|10
1737636420000|2025-01-23 12:47:00|185722.1|185632.1|185710.7|185620.7|185722.1|185632.1|185707.2|185617.2|30
1737636430000|2025-01-23 12:47:10|185708.3|185618.3|185712.1|185622.1|185713.4|185623.4|185708.3|185618.3|20
1737636440000|2025-01-23 12:47:20|185710.8|185620.8|185715.1|185625.1|185717.7|185627.7|185710.7|185620.7|14
1737636450000|2025-01-23 12:47:30|185716.2|185626.2|185716|185626|185726.6|185636.6|185714|185624|18
1737636460000|2025-01-23 12:47:40|185718.4|185628.4|185713.1|185623.1|185722.4|185632.4|185711.9|185621.9|15
1737636470000|2025-01-23 12:47:50|185713.2|185623.2|185714.9|185624.9|185714.9|185624.9|185713.1|185623.1|9
1737636480000|2025-01-23 12:48:00|185716.2|185626.2|185753|185663|185753.3|185663.3|185714.4|185624.4|16
1737636490000|2025-01-23 12:48:10|185752.3|185662.3|185751.5|185661.5|185752.3|185662.3|185750.9|185660.9|7
1737636500000|2025-01-23 12:48:20|185750.9|185660.9|185750.6|185660.6|185750.9|185660.9|185749.6|185659.6|3
1737636510000|2025-01-23 12:48:30|185749.6|185659.6|185733.8|185643.8|185749.6|185659.6|185733.8|185643.8|12
1737636520000|2025-01-23 12:48:40|185731.7|185641.7|185734|185644|185737.2|185647.2|185731|185641|10
1737636530000|2025-01-23 12:48:50|185734.3|185644.3|185730.1|185640.1|185735.4|185645.4|185729.3|185639.3|11
1737636540000|2025-01-23 12:49:00|185731.3|185641.3|185731.5|185641.5|185731.5|185641.5|185728.8|185638.8|5
1737636550000|2025-01-23 12:49:10|185731|185641|185730.2|185640.2|185731.9|185641.9|185729.9|185639.9|14
1737636560000|2025-01-23 12:49:20|185732.2|185642.2|185734.4|185644.4|185737.1|185647.1|185732.2|185642.2|4
1737636570000|2025-01-23 12:49:30|185735.8|185645.8|185736|185646|185736|185646|185735.8|185645.8|3
1737636580000|2025-01-23 12:49:40|185734.8|185644.8|185737.3|185647.3|185737.4|185647.4|185734.8|185644.8|9
1737636590000|2025-01-23 12:49:50|185740.8|185650.8|185737.9|185647.9|185740.8|185650.8|185737.5|185647.5|8
1737636600000|2025-01-23 12:50:00|185738.2|185648.2|185727.7|185637.7|185738.2|185648.2|185727.7|185637.7|11
1737636610000|2025-01-23 12:50:10|185726.2|185636.2|185713.6|185623.6|185726.2|185636.2|185713.6|185623.6|11
1737636620000|2025-01-23 12:50:20|185713.4|185623.4|185712.3|185622.3|185713.4|185623.4|185710|185620|12
1737636630000|2025-01-23 12:50:30|185711.2|185621.2|185709.1|185619.1|185713.8|185623.8|185705.7|185615.7|22
1737636640000|2025-01-23 12:50:40|185708.3|185618.3|185708.2|185618.2|185710.4|185620.4|185705.8|185615.8|12
1737636650000|2025-01-23 12:50:50|185706.8|185616.8|185705.5|185615.5|185706.8|185616.8|185705.5|185615.5|3
1737636660000|2025-01-23 12:51:00|185705.4|185615.4|185705.5|185615.5|185705.5|185615.5|185705.2|185615.2|4
1737636670000|2025-01-23 12:51:10|185705.7|185615.7|185714.5|185624.5|185716.4|185626.4|185705.7|185615.7|20
1737636680000|2025-01-23 12:51:20|185713.3|185623.3|185710.9|185620.9|185714.9|185624.9|185710.9|185620.9|16
1737636690000|2025-01-23 12:51:30|185711.9|185621.9|185711.8|185621.8|185714.3|185624.3|185710.9|185620.9|10
1737636700000|2025-01-23 12:51:40|185714.7|185624.7|185740.2|185650.2|185749.7|185659.7|185714.2|185624.2|23
1737636710000|2025-01-23 12:51:50|185738|185648|185737.9|185647.9|185741.1|185651.1|185736.8|185646.8|17
1737636720000|2025-01-23 12:52:00|185737.6|185647.6|185737.5|185647.5|185738.1|185648.1|185737.5|185647.5|7
1737636730000|2025-01-23 12:52:10|185738.9|185648.9|185737.5|185647.5|185739.6|185649.6|185737.5|185647.5|8
1737636740000|2025-01-23 12:52:20|185737.4|185647.4|185735.4|185645.4|185737.4|185647.4|185734.3|185644.3|6
1737636750000|2025-01-23 12:52:30|185736.8|185646.8|185715.6|185625.6|185736.8|185646.8|185713.9|185623.9|16
1737636760000|2025-01-23 12:52:40|185715.5|185625.5|185714.8|185624.8|185715.6|185625.6|185714.5|185624.5|6
1737636770000|2025-01-23 12:52:50|185713.7|185623.7|185715|185625|185715|185625|185713.7|185623.7|2
1737636780000|2025-01-23 12:53:00|185715.1|185625.1|185715.1|185625.1|185715.1|185625.1|185714.9|185624.9|5
1737636790000|2025-01-23 12:53:10|185715.4|185625.4|185715.7|185625.7|185715.8|185625.8|185715.1|185625.1|4
1737636800000|2025-01-23 12:53:20|185716.2|185626.2|185715.8|185625.8|185716.2|185626.2|185715.8|185625.8|2
1737636810000|2025-01-23 12:53:30|185716.2|185626.2|185714.4|185624.4|185717.5|185627.5|185713.5|185623.5|11
1737636820000|2025-01-23 12:53:40|185714.7|185624.7|185714.8|185624.8|185714.8|185624.8|185714.1|185624.1|7
1737636830000|2025-01-23 12:53:50|185718.1|185628.1|185716.4|185626.4|185718.1|185628.1|185715.2|185625.2|6
1737636840000|2025-01-23 12:54:00|185716.3|185626.3|185717|185627|185717.9|185627.9|185716.1|185626.1|7
1737636850000|2025-01-23 12:54:10|185717.1|185627.1|185714.7|185624.7|185717.1|185627.1|185714.3|185624.3|7
1737636860000|2025-01-23 12:54:20|185716.2|185626.2|185716.3|185626.3|185717.4|185627.4|185716.2|185626.2|4
1737636870000|2025-01-23 12:54:30|185717|185627|185659.4|185569.4|185719.6|185629.6|185656.1|185566.1|15
1737636880000|2025-01-23 12:54:40|185659.8|185569.8|185693.9|185603.9|185703.5|185613.5|185659.8|185569.8|25
1737636890000|2025-01-23 12:54:50|185693.1|185603.1|185669.8|185579.8|185695.3|185605.3|185667.1|185577.1|22
1737636900000|2025-01-23 12:55:00|185668.2|185578.2|185664.9|185574.9|185668.2|185578.2|185662.1|185572.1|20
1737636910000|2025-01-23 12:55:10|185666.2|185576.2|185662.9|185572.9|185666.2|185576.2|185660.5|185570.5|12
1737636920000|2025-01-23 12:55:20|185662.8|185572.8|185607.9|185517.9|185662.8|185572.8|185607.9|185517.9|32
1737636930000|2025-01-23 12:55:30|185608|185518|185607.5|185517.5|185612.7|185522.7|185603.9|185513.9|26
1737636940000|2025-01-23 12:55:40|185606.1|185516.1|185582.8|185492.8|185610.2|185520.2|185580.1|185490.1|28
1737636950000|2025-01-23 12:55:50|185591.7|185501.7|185593.1|185503.1|185599.4|185509.4|185584.1|185494.1|33
1737636960000|2025-01-23 12:56:00|185586|185496|185614.7|185524.7|185622.7|185532.7|185582.5|185492.5|39
1737636970000|2025-01-23 12:56:10|185612.6|185522.6|185615.3|185525.3|185630|185540|185609.3|185519.3|32
1737636980000|2025-01-23 12:56:20|185616.7|185526.7|185622.6|185532.6|185623.8|185533.8|185616.7|185526.7|16
1737636990000|2025-01-23 12:56:30|185623.3|185533.3|185632.4|185542.4|185632.7|185542.7|185623.3|185533.3|25
1737637000000|2025-01-23 12:56:40|185620.9|185530.9|185622.6|185532.6|185624.9|185534.9|185619.2|185529.2|30
1737637010000|2025-01-23 12:56:50|185619.6|185529.6|185612.1|185522.1|185622.1|185532.1|185607.4|185517.4|26
1737637020000|2025-01-23 12:57:00|185612.5|185522.5|185622.2|185532.2|185622.2|185532.2|185611.8|185521.8|25
1737637030000|2025-01-23 12:57:10|185628.8|185538.8|185622.7|185532.7|185628.8|185538.8|185616.9|185526.9|24
1737637040000|2025-01-23 12:57:20|185621.3|185531.3|185612.4|185522.4|185625.6|185535.6|185609.1|185519.1|26
1737637050000|2025-01-23 12:57:30|185612.9|185522.9|185644.9|185554.9|185645.6|185555.6|185611.6|185521.6|31
1737637060000|2025-01-23 12:57:40|185644.8|185554.8|185642.1|185552.1|185645.4|185555.4|185641.5|185551.5|17
1737637070000|2025-01-23 12:57:50|185643.5|185553.5|185625.2|185535.2|185647.6|185557.6|185618.1|185528.1|31
1737637080000|2025-01-23 12:58:00|185624.9|185534.9|185632.5|185542.5|185646.9|185556.9|185622.7|185532.7|32
1737637090000|2025-01-23 12:58:10|185631|185541|185633.2|185543.2|185633.9|185543.9|185629.6|185539.6|21
1737637100000|2025-01-23 12:58:20|185631.5|185541.5|185629.3|185539.3|185634.5|185544.5|185629.3|185539.3|14
1737637110000|2025-01-23 12:58:30|185628.9|185538.9|185626.6|185536.6|185637.1|185547.1|185621|185531|26
1737637120000|2025-01-23 12:58:40|185625.4|185535.4|185625.8|185535.8|185626.3|185536.3|185620.3|185530.3|21
1737637130000|2025-01-23 12:58:50|185625.9|185535.9|185623.7|185533.7|185628|185538|185616.7|185526.7|27
1737637140000|2025-01-23 12:59:00|185625.4|185535.4|185617.5|185527.5|185625.4|185535.4|185614.5|185524.5|30
1737637150000|2025-01-23 12:59:10|185615.4|185525.4|185620.1|185530.1|185620.7|185530.7|185615.2|185525.2|17
1737637160000|2025-01-23 12:59:20|185620.4|185530.4|185617.8|185527.8|185620.6|185530.6|185615.1|185525.1|13
1737637170000|2025-01-23 12:59:30|185619|185529|185620.8|185530.8|185620.8|185530.8|185618.1|185528.1|12
1737637180000|2025-01-23 12:59:40|185619.3|185529.3|185623.5|185533.5|185623.5|185533.5|185618|185528|12
1737637190000|2025-01-23 12:59:50|185623.6|185533.6|185621.5|185531.5|185625.5|185535.5|185621.5|185531.5|12
1737637200000|2025-01-23 13:00:00|185618.7|185528.7|185587.7|185497.7|185618.7|185528.7|185585.8|185495.8|29
1737637210000|2025-01-23 13:00:10|185589.7|185499.7|185565.8|185475.8|185593.8|185503.8|185565.8|185475.8|24
1737637220000|2025-01-23 13:00:20|185564.3|185474.3|185570.8|185480.8|185575|185485|185554.1|185464.1|29
1737637230000|2025-01-23 13:00:30|185573.4|185483.4|185581.6|185491.6|185590.8|185500.8|185573.4|185483.4|36
1737637240000|2025-01-23 13:00:40|185581.7|185491.7|185573.8|185483.8|185581.7|185491.7|185573.8|185483.8|18
1737637250000|2025-01-23 13:00:50|185574|185484|185575.8|185485.8|185576.5|185486.5|185573.2|185483.2|18
1737637260000|2025-01-23 13:01:00|185574.4|185484.4|185581.4|185491.4|185586|185496|185569|185479|32
1737637270000|2025-01-23 13:01:10|185581.3|185491.3|185584.8|185494.8|185585|185495|185579.7|185489.7|18
1737637280000|2025-01-23 13:01:20|185584.3|185494.3|185527|185437|185584.3|185494.3|185527|185437|19
1737637290000|2025-01-23 13:01:30|185524.5|185434.5|185524.5|185434.5|185526.7|185436.7|185523.7|185433.7|16
1737637300000|2025-01-23 13:01:40|185524.2|185434.2|185548.8|185458.8|185550.4|185460.4|185524.2|185434.2|26
1737637310000|2025-01-23 13:01:50|185548.9|185458.9|185553.1|185463.1|185553.7|185463.7|185546.6|185456.6|19
1737637320000|2025-01-23 13:02:00|185551.5|185461.5|185506.2|185416.2|185551.5|185461.5|185504.3|185414.3|25
1737637330000|2025-01-23 13:02:10|185506.3|185416.3|185479.8|185389.8|185506.3|185416.3|185472.3|185382.3|26
1737637340000|2025-01-23 13:02:20|185480.1|185390.1|185508.3|185418.3|185508.3|185418.3|185480.1|185390.1|25
1737637350000|2025-01-23 13:02:30|185507.9|185417.9|185496|185406|185507.9|185417.9|185495.1|185405.1|27
1737637360000|2025-01-23 13:02:40|185494.4|185404.4|185508.3|185418.3|185511.5|185421.5|185494.4|185404.4|20
1737637370000|2025-01-23 13:02:50|185507.9|185417.9|185504.5|185414.5|185507.9|185417.9|185501.7|185411.7|24
1737637380000|2025-01-23 13:03:00|185497.1|185407.1|185514.1|185424.1|185514.9|185424.9|185497.1|185407.1|21
1737637390000|2025-01-23 13:03:10|185512.7|185422.7|185502.5|185412.5|185514.3|185424.3|185496|185406|20
1737637400000|2025-01-23 13:03:20|185502.6|185412.6|185525.6|185435.6|185536.2|185446.2|185499.5|185409.5|26
1737637410000|2025-01-23 13:03:30|185526.1|185436.1|185562.4|185472.4|185562.7|185472.7|185526.1|185436.1|29
1737637420000|2025-01-23 13:03:40|185562.5|185472.5|185563.7|185473.7|185567.5|185477.5|185550.5|185460.5|29
1737637430000|2025-01-23 13:03:50|185562.9|185472.9|185567.2|185477.2|185569.4|185479.4|185558.5|185468.5|18
1737637440000|2025-01-23 13:04:00|185567.3|185477.3|185553.3|185463.3|185570|185480|185551.6|185461.6|15
1737637450000|2025-01-23 13:04:10|185553.2|185463.2|185562.5|185472.5|185562.5|185472.5|185548.9|185458.9|21
1737637460000|2025-01-23 13:04:20|185563.7|185473.7|185589|185499|185591.7|185501.7|185563.7|185473.7|29
1737637470000|2025-01-23 13:04:30|185589.4|185499.4|185588.3|185498.3|185589.4|185499.4|185588.3|185498.3|8
1737637480000|2025-01-23 13:04:40|185588.1|185498.1|185572.3|185482.3|185588.3|185498.3|185572.3|185482.3|15
1737637490000|2025-01-23 13:04:50|185571.2|185481.2|185571.8|185481.8|185579.9|185489.9|185568.9|185478.9|19
1737637500000|2025-01-23 13:05:00|185573.1|185483.1|185585|185495|185591.6|185501.6|185573.1|185483.1|29
1737637510000|2025-01-23 13:05:10|185586.2|185496.2|185597.6|185507.6|185599.1|185509.1|185584.8|185494.8|19
1737637520000|2025-01-23 13:05:20|185597.7|185507.7|185611.1|185521.1|185620.6|185530.6|185597.7|185507.7|15
1737637530000|2025-01-23 13:05:30|185616|185526|185636.5|185546.5|185636.5|185546.5|185614|185524|22
1737637540000|2025-01-23 13:05:40|185636.7|185546.7|185646.6|185556.6|185648.6|185558.6|185636.7|185546.7|16
1737637550000|2025-01-23 13:05:50|185647.6|185557.6|185643.8|185553.8|185648.3|185558.3|185643.8|185553.8|20
1737637560000|2025-01-23 13:06:00|185641.4|185551.4|185640.2|185550.2|185641.9|185551.9|185630.2|185540.2|21
1737637570000|2025-01-23 13:06:10|185640|185550|185628.9|185538.9|185640|185550|185620.5|185530.5|17
1737637580000|2025-01-23 13:06:20|185629|185539|185632.9|185542.9|185633.4|185543.4|185620.5|185530.5|13
1737637590000|2025-01-23 13:06:30|185624.1|185534.1|185650.7|185560.7|185651.2|185561.2|185622.4|185532.4|27
1737637600000|2025-01-23 13:06:40|185651|185561|185654.6|185564.6|185655|185565|185650.9|185560.9|16
1737637610000|2025-01-23 13:06:50|185654.7|185564.7|185651.8|185561.8|185655.8|185565.8|185651.8|185561.8|16
1737637620000|2025-01-23 13:07:00|185652.1|185562.1|185654.5|185564.5|185656.8|185566.8|185652.1|185562.1|20
1737637630000|2025-01-23 13:07:10|185654.3|185564.3|185654|185564|185655.3|185565.3|185653.5|185563.5|9
1737637640000|2025-01-23 13:07:20|185653.8|185563.8|185659.8|185569.8|185661.1|185571.1|185652.3|185562.3|22
1737637650000|2025-01-23 13:07:30|185660|185570|185656.2|185566.2|185661.3|185571.3|185655.6|185565.6|19
1737637660000|2025-01-23 13:07:40|185656.4|185566.4|185685.1|185595.1|185690|185600|185656.4|185566.4|19
1737637670000|2025-01-23 13:07:50|185684.3|185594.3|185661|185571|185684.3|185594.3|185654.6|185564.6|23
1737637680000|2025-01-23 13:08:00|185659.2|185569.2|185659.8|185569.8|185661.1|185571.1|185655.3|185565.3|19
1737637690000|2025-01-23 13:08:10|185659.9|185569.9|185666.3|185576.3|185666.3|185576.3|185659.9|185569.9|23
1737637700000|2025-01-23 13:08:20|185666.4|185576.4|185673.4|185583.4|185679.2|185589.2|185666.4|185576.4|17
1737637710000|2025-01-23 13:08:30|185673.7|185583.7|185675.1|185585.1|185680.3|185590.3|185673|185583|22
1737637720000|2025-01-23 13:08:40|185672.9|185582.9|185660.1|185570.1|185672.9|185582.9|185659.8|185569.8|19
1737637730000|2025-01-23 13:08:50|185660.4|185570.4|185647.8|185557.8|185661.7|185571.7|185647.8|185557.8|15
1737637740000|2025-01-23 13:09:00|185648.5|185558.5|185645.3|185555.3|185648.5|185558.5|185644|185554|18
1737637750000|2025-01-23 13:09:10|185646.1|185556.1|185650.4|185560.4|185650.4|185560.4|185646|185556|10
1737637760000|2025-01-23 13:09:20|185651.1|185561.1|185678.6|185588.6|185682.6|185592.6|185651.1|185561.1|23
1737637770000|2025-01-23 13:09:30|185678.4|185588.4|185690.6|185600.6|185694.6|185604.6|185678.1|185588.1|24
1737637780000|2025-01-23 13:09:40|185689.3|185599.3|185684.8|185594.8|185692.8|185602.8|185683.7|185593.7|25
1737637790000|2025-01-23 13:09:50|185685.4|185595.4|185676.3|185586.3|185685.4|185595.4|185676.3|185586.3|19
1737637800000|2025-01-23 13:10:00|185669.7|185579.7|185668.1|185578.1|185677.1|185587.1|185663.6|185573.6|30
1737637810000|2025-01-23 13:10:10|185668.2|185578.2|185692.2|185602.2|185697.7|185607.7|185668.2|185578.2|27
1737637820000|2025-01-23 13:10:20|185690.6|185600.6|185703.2|185613.2|185703.4|185613.4|185690.6|185600.6|17
1737637830000|2025-01-23 13:10:30|185702|185612|185704.9|185614.9|185706.4|185616.4|185699.8|185609.8|20
1737637840000|2025-01-23 13:10:40|185704.7|185614.7|185750.9|185660.9|185767.3|185677.3|185702.8|185612.8|15
1737637850000|2025-01-23 13:10:50|185753.9|185663.9|185767|185677|185785.3|185695.3|185753.9|185663.9|30
1737637860000|2025-01-23 13:11:00|185763.8|185673.8|185764.8|185674.8|185768.9|185678.9|185759.7|185669.7|22
1737637870000|2025-01-23 13:11:10|185759.9|185669.9|185747.6|185657.6|185765.8|185675.8|185745.5|185655.5|23
1737637880000|2025-01-23 13:11:20|185746|185656|185778.6|185688.6|185778.6|185688.6|185744.4|185654.4|22
1737637890000|2025-01-23 13:11:30|185787|185697|185793.6|185703.6|185797.8|185707.8|185785.4|185695.4|32
1737637900000|2025-01-23 13:11:40|185789.8|185699.8|185844.4|185754.4|185854.8|185764.8|185788.5|185698.5|34
1737637910000|2025-01-23 13:11:50|185839|185749|185861.4|185771.4|185868.6|185778.6|185836.5|185746.5|18
1737637920000|2025-01-23 13:12:00|185861.5|185771.5|185901.2|185811.2|185904.1|185814.1|185845.4|185755.4|30
1737637930000|2025-01-23 13:12:10|185900.8|185810.8|185889.1|185799.1|185900.8|185810.8|185889.1|185799.1|24
1737637940000|2025-01-23 13:12:20|185889|185799|185861.8|185771.8|185889|185799|185849.9|185759.9|33
1737637950000|2025-01-23 13:12:30|185860.3|185770.3|185863.9|185773.9|185868.1|185778.1|185856.7|185766.7|29
1737637960000|2025-01-23 13:12:40|185861.8|185771.8|185877.1|185787.1|185879|185789|185861.8|185771.8|30
1737637970000|2025-01-23 13:12:50|185875.5|185785.5|185885.9|185795.9|185886|185796|185875.5|185785.5|22
1737637980000|2025-01-23 13:13:00|185887.1|185797.1|185878.7|185788.7|185887.3|185797.3|185878.7|185788.7|17
1737637990000|2025-01-23 13:13:10|185871.3|185781.3|185861.2|185771.2|185875.1|185785.1|185860.9|185770.9|30
1737638000000|2025-01-23 13:13:20|185862|185772|185871.7|185781.7|185872.9|185782.9|185862|185772|18
1737638010000|2025-01-23 13:13:30|185873.9|185783.9|185967.3|185877.3|185971.5|185881.5|185873.6|185783.6|26
1737638020000|2025-01-23 13:13:40|185966.4|185876.4|185970.6|185880.6|185971.1|185881.1|185963.5|185873.5|23
1737638030000|2025-01-23 13:13:50|185970.7|185880.7|185970.4|185880.4|185971.8|185881.8|185970.3|185880.3|6
1737638040000|2025-01-23 13:14:00|185967.6|185877.6|185966.5|185876.5|185967.6|185877.6|185966.2|185876.2|4
1737638050000|2025-01-23 13:14:10|185966.1|185876.1|185967.1|185877.1|185967.5|185877.5|185966.1|185876.1|5
1737638060000|2025-01-23 13:14:20|185966.9|185876.9|185948.5|185858.5|185969.8|185879.8|185947.6|185857.6|13
1737638070000|2025-01-23 13:14:30|185948.3|185858.3|185952.9|185862.9|185953.1|185863.1|185946.6|185856.6|19
1737638080000|2025-01-23 13:14:40|185955.3|185865.3|185925.1|185835.1|185955.3|185865.3|185925.1|185835.1|22
1737638090000|2025-01-23 13:14:50|185924.1|185834.1|185943|185853|185943.6|185853.6|185924.1|185834.1|25
1737638100000|2025-01-23 13:15:00|185941.3|185851.3|185938.3|185848.3|185945.6|185855.6|185936.8|185846.8|26
1737638110000|2025-01-23 13:15:10|185938.4|185848.4|185865.1|185775.1|185938.4|185848.4|185864|185774|28
1737638120000|2025-01-23 13:15:20|185860.8|185770.8|185890.9|185800.9|185890.9|185800.9|185852.5|185762.5|20
1737638130000|2025-01-23 13:15:30|185893.1|185803.1|185869.2|185779.2|185893.1|185803.1|185866.9|185776.9|29
1737638140000|2025-01-23 13:15:40|185869|185779|185889.2|185799.2|185889.2|185799.2|185869|185779|31
1737638150000|2025-01-23 13:15:50|185889|185799|185893.1|185803.1|185893.1|185803.1|185887.5|185797.5|22
1737638160000|2025-01-23 13:16:00|185893.7|185803.7|185908.2|185818.2|185908.6|185818.6|185893.7|185803.7|17
1737638170000|2025-01-23 13:16:10|185905.6|185815.6|185906.3|185816.3|185907.4|185817.4|185900.4|185810.4|16
1737638180000|2025-01-23 13:16:20|185908|185818|185903.3|185813.3|185910.8|185820.8|185903.3|185813.3|16
1737638190000|2025-01-23 13:16:30|185908.7|185818.7|185902.3|185812.3|185910.2|185820.2|185900.6|185810.6|16
1737638200000|2025-01-23 13:16:40|185901.5|185811.5|185908.6|185818.6|185908.7|185818.7|185900.1|185810.1|10
1737638210000|2025-01-23 13:16:50|185908.7|185818.7|185910.5|185820.5|185910.5|185820.5|185908.7|185818.7|6
1737638220000|2025-01-23 13:17:00|185909.3|185819.3|185907.9|185817.9|185909.8|185819.8|185907.9|185817.9|4
1737638230000|2025-01-23 13:17:10|185908.2|185818.2|185908.3|185818.3|185911.4|185821.4|185897.2|185807.2|25
1737638240000|2025-01-23 13:17:20|185907.6|185817.6|185873|185783|185908.9|185818.9|185864.5|185774.5|16
1737638250000|2025-01-23 13:17:30|185871.3|185781.3|185868.9|185778.9|185871.3|185781.3|185864|185774|16
1737638260000|2025-01-23 13:17:40|185866.7|185776.7|185939.6|185849.6|185948.6|185858.6|185865.1|185775.1|29
1737638270000|2025-01-23 13:17:50|185941|185851|185904.1|185814.1|185941|185851|185896.1|185806.1|34
1737638280000|2025-01-23 13:18:00|185901.1|185811.1|185970|185880|186010.5|185920.5|185898.5|185808.5|38
1737638290000|2025-01-23 13:18:10|185977.8|185887.8|185927|185837|185978.6|185888.6|185927|185837|23
1737638300000|2025-01-23 13:18:20|185925.7|185835.7|185912.3|185822.3|185926.9|185836.9|185906.1|185816.1|26
1737638310000|2025-01-23 13:18:30|185910.5|185820.5|185911.3|185821.3|185913|185823|185910.2|185820.2|20
1737638320000|2025-01-23 13:18:40|185909.6|185819.6|185904.2|185814.2|185913.6|185823.6|185903.2|185813.2|15
1737638330000|2025-01-23 13:18:50|185903.9|185813.9|185957.6|185867.6|185957.6|185867.6|185902.6|185812.6|19
1737638340000|2025-01-23 13:19:00|185958.9|185868.9|185947.2|185857.2|185959|185869|185947|185857|23
1737638350000|2025-01-23 13:19:10|185928.2|185838.2|185902.7|185812.7|185928.2|185838.2|185894.8|185804.8|35
1737638360000|2025-01-23 13:19:20|185902.9|185812.9|185894.3|185804.3|185907.3|185817.3|185893.9|185803.9|30
1737638370000|2025-01-23 13:19:30|185896|185806|185859.7|185769.7|185896|185806|185854.1|185764.1|38
1737638380000|2025-01-23 13:19:40|185859.6|185769.6|185858.3|185768.3|185873.1|185783.1|185855.9|185765.9|29
1737638390000|2025-01-23 13:19:50|185860.4|185770.4|185846.6|185756.6|185860.9|185770.9|185840.9|185750.9|30
1737638400000|2025-01-23 13:20:00|185847|185757|185845.5|185755.5|185850.5|185760.5|185843.3|185753.3|21
1737638410000|2025-01-23 13:20:10|185843.2|185753.2|185850.3|185760.3|185851.4|185761.4|185840.3|185750.3|24
1737638420000|2025-01-23 13:20:20|185848.4|185758.4|185863.5|185733.5|185863.5|185758.7|185821|185731|33
1737638430000|2025-01-23 13:20:30|185863.9|185733.9|185861.3|185771.3|185883.2|185771.3|185861.3|185733.9|19
1737638440000|2025-01-23 13:20:40|185861.4|185771.4|185855.8|185765.8|185861.4|185771.4|185853.6|185763.6|19
1737638450000|2025-01-23 13:20:50|185856|185766|185853.1|185763.1|185856|185766|185852.3|185762.3|11
1737638460000|2025-01-23 13:21:00|185853.7|185763.7|185883.9|185793.9|185891.2|185801.2|185853.6|185763.6|24
1737638470000|2025-01-23 13:21:10|185884.1|185794.1|185810.2|185720.2|185884.1|185794.1|185810.2|185720.2|24
1737638480000|2025-01-23 13:21:20|185809.9|185719.9|185805.9|185715.9|185810.1|185720.1|185805.4|185715.4|21
1737638490000|2025-01-23 13:21:30|185803.9|185713.9|185803.4|185713.4|185804.7|185714.7|185803|185713|15
1737638500000|2025-01-23 13:21:40|185804.8|185714.8|185795.4|185705.4|185804.8|185714.8|185784.2|185694.2|26
1737638510000|2025-01-23 13:21:50|185791.2|185701.2|185779.5|185689.5|185793|185703|185779.5|185689.5|26
1737638520000|2025-01-23 13:22:00|185779.8|185689.8|185786.9|185696.9|185786.9|185696.9|185778.3|185688.3|30
1737638530000|2025-01-23 13:22:10|185789.9|185699.9|185803|185713|185803|185713|185786.2|185696.2|24
1737638540000|2025-01-23 13:22:20|185803.3|185713.3|185787.3|185697.3|185806.4|185716.4|185786.8|185696.8|25
1737638550000|2025-01-23 13:22:30|185788|185698|185804.1|185714.1|185808.2|185718.2|185788|185698|24
1737638560000|2025-01-23 13:22:40|185804.2|185714.2|185760.1|185670.1|185809.9|185719.9|185760.1|185670.1|26
1737638570000|2025-01-23 13:22:50|185760.2|185670.2|185759|185669|185762.4|185672.4|185753.7|185663.7|15
1737638580000|2025-01-23 13:23:00|185759.8|185669.8|185759.2|185669.2|185764.9|185674.9|185749.7|185659.7|32
1737638590000|2025-01-23 13:23:10|185759.1|185669.1|185765.8|185675.8|185768.9|185678.9|185758.5|185668.5|22
1737638600000|2025-01-23 13:23:20|185768.3|185678.3|185759.6|185669.6|185768.3|185678.3|185759.1|185669.1|22
1737638610000|2025-01-23 13:23:30|185762.9|185672.9|185749.9|185659.9|185763.1|185673.1|185749.9|185659.9|29
1737638620000|2025-01-23 13:23:40|185749.7|185659.7|185758.8|185668.8|185758.8|185668.8|185749.7|185659.7|17
1737638630000|2025-01-23 13:23:50|185759.3|185669.3|185758.9|185668.9|185762|185672|185754.6|185664.6|21
1737638640000|2025-01-23 13:24:00|185762.5|185672.5|185756|185666|185762.9|185672.9|185753.6|185663.6|21
1737638650000|2025-01-23 13:24:10|185756.2|185666.2|185813.6|185723.6|185813.8|185723.8|185754.7|185664.7|25
1737638660000|2025-01-23 13:24:20|185813.7|185723.7|185800.1|185710.1|185813.7|185723.7|185800.1|185710.1|13
1737638670000|2025-01-23 13:24:30|185799.7|185709.7|185766.5|185676.5|185799.7|185709.7|185763|185673|13
1737638680000|2025-01-23 13:24:40|185761.4|185671.4|185753.8|185663.8|185762.1|185672.1|185750.7|185660.7|29
1737638690000|2025-01-23 13:24:50|185752.2|185662.2|185810.8|185720.8|185810.8|185720.8|185748.7|185658.7|30
1737638700000|2025-01-23 13:25:00|185810.3|185720.3|185797.7|185707.7|185811.2|185721.2|185756.1|185666.1|24
1737638710000|2025-01-23 13:25:10|185787.9|185697.9|185738.1|185648.1|185795.6|185705.6|185738.1|185648.1|29
1737638720000|2025-01-23 13:25:20|185737.4|185647.4|185746.2|185656.2|185747.4|185657.4|185737|185647|31
1737638730000|2025-01-23 13:25:30|185746.3|185656.3|185746.6|185656.6|185747.8|185657.8|185744|185654|23
1737638740000|2025-01-23 13:25:40|185746.7|185656.7|185772.1|185682.1|185773|185683|185746.7|185656.7|21
1737638750000|2025-01-23 13:25:50|185771.5|185681.5|185765.3|185675.3|185775.1|185685.1|185765.3|185675.3|19
1737638760000|2025-01-23 13:26:00|185764.6|185674.6|185761|185671|185764.6|185674.6|185756.7|185666.7|17
1737638770000|2025-01-23 13:26:10|185761.9|185671.9|185794.2|185704.2|185800.5|185710.5|185761.9|185671.9|20
1737638780000|2025-01-23 13:26:20|185794.3|185704.3|185796.2|185706.2|185796.4|185706.4|185794.1|185704.1|18
1737638790000|2025-01-23 13:26:30|185793.6|185703.6|185778.2|185688.2|185793.7|185703.7|185777.5|185687.5|16
1737638800000|2025-01-23 13:26:40|185778|185688|185757.7|185667.7|185778.7|185688.7|185757.7|185667.7|19
1737638810000|2025-01-23 13:26:50|185756.6|185666.6|185756.8|185666.8|185762.4|185672.4|185753.4|185663.4|18
1737638820000|2025-01-23 13:27:00|185756.4|185666.4|185755.6|185665.6|185758.9|185668.9|185754.2|185664.2|14
1737638830000|2025-01-23 13:27:10|185755.5|185665.5|185755.8|185665.8|185756.5|185666.5|185752|185662|10
1737638840000|2025-01-23 13:27:20|185756.1|185666.1|185755.9|185665.9|185756.1|185666.1|185755.6|185665.6|10
1737638850000|2025-01-23 13:27:30|185755.7|185665.7|185773.3|185643.3|185774.9|185665.7|185755.6|185643|13
1737638860000|2025-01-23 13:27:40|185770.8|185640.8|185769.2|185639.2|185772.3|185642.3|185764.8|185634.8|23
1737638870000|2025-01-23 13:27:50|185769.7|185639.7|185766.3|185676.3|185773.2|185680.7|185745.8|185639.7|23
1737638880000|2025-01-23 13:28:00|185769|185679|185738.5|185648.5|185772.3|185682.3|185736.6|185646.6|16
1737638890000|2025-01-23 13:28:10|185733.9|185643.9|185729.6|185639.6|185734.4|185644.4|185729.6|185639.6|11
1737638900000|2025-01-23 13:28:20|185729.5|185639.5|185726.1|185636.1|185731.5|185641.5|185726.1|185636.1|18
1737638910000|2025-01-23 13:28:30|185726.4|185636.4|185732.4|185642.4|185733.2|185643.2|185726.4|185636.4|20
1737638920000|2025-01-23 13:28:40|185732|185642|185741.1|185651.1|185744.2|185654.2|185731.9|185641.9|28
1737638930000|2025-01-23 13:28:50|185740|185650|185721.8|185631.8|185743.6|185653.6|185715.8|185625.8|24
1737638940000|2025-01-23 13:29:00|185724.6|185634.6|185718.5|185628.5|185724.6|185634.6|185716.3|185626.3|21
1737638950000|2025-01-23 13:29:10|185717.9|185627.9|185728.8|185638.8|185729.8|185639.8|185717.8|185627.8|17
1737638960000|2025-01-23 13:29:20|185729.1|185639.1|185735.9|185645.9|185736.6|185646.6|185728.8|185638.8|12
1737638970000|2025-01-23 13:29:30|185736|185646|185738.4|185648.4|185738.4|185648.4|185735.9|185645.9|9
1737638980000|2025-01-23 13:29:40|185735.4|185645.4|185762.9|185543.9|185762.9|185645.4|185728.9|185543.9|22
1737638990000|2025-01-23 13:29:50|185768.1|185548.1|185854.9|185514|185854.9|185548.1|185768.1|185514|11
1737639000000|2025-01-23 13:30:00|185850.1|185508.1|185798.3|185581.4|185857.4|185581.4|185798.3|185508.1|8
1737639010000|2025-01-23 13:30:10|185807.1|185568.9|185762.6|185632.6|185809.5|185632.6|185761.4|185568.9|29
1737639020000|2025-01-23 13:30:20|185762|185632|185716.5|185586.5|185762|185632|185715.1|185585.1|33
1737639030000|2025-01-23 13:30:30|185723.7|185593.7|185724.7|185594.7|185727.3|185597.3|185720.9|185590.9|27
1737639040000|2025-01-23 13:30:40|185726|185596|185604.6|185474.6|185728.8|185598.8|185598.8|185468.8|26
1737639050000|2025-01-23 13:30:50|185608.5|185478.5|185613|185483|185616.3|185486.3|185596.4|185466.4|25
1737639060000|2025-01-23 13:31:00|185612.9|185482.9|185652.3|185522.3|185657.3|185527.3|185612.5|185482.5|35
1737639070000|2025-01-23 13:31:10|185653.9|185523.9|185657.8|185527.8|185665.3|185535.3|185653.9|185523.9|22
1737639080000|2025-01-23 13:31:20|185658.2|185528.2|185657.4|185527.4|185664.8|185534.8|185655.2|185525.2|27
1737639090000|2025-01-23 13:31:30|185661.2|185531.2|185653.7|185523.7|185661.7|185531.7|185631.8|185501.8|20
1737639100000|2025-01-23 13:31:40|185654.2|185524.2|185631.8|185541.8|185654.7|185541.8|185625.8|185514.1|21
1737639110000|2025-01-23 13:31:50|185631.2|185541.2|185629.3|185539.3|185633|185543|185628.1|185538.1|19
1737639120000|2025-01-23 13:32:00|185635.6|185545.6|185645.1|185555.1|185645.1|185555.1|185635.6|185545.6|27
1737639130000|2025-01-23 13:32:10|185645|185555|185639.7|185549.7|185646|185556|185639.6|185549.6|23
1737639140000|2025-01-23 13:32:20|185639.5|185549.5|185637.3|185547.3|185640.7|185550.7|185637.3|185547.3|26
1737639150000|2025-01-23 13:32:30|185637.4|185547.4|185638.5|185548.5|185639.3|185549.3|185636.8|185546.8|20
1737639160000|2025-01-23 13:32:40|185639.2|185549.2|185638.1|185548.1|185640.7|185550.7|185636.1|185546.1|25
1737639170000|2025-01-23 13:32:50|185636.1|185546.1|185628.3|185538.3|185636.1|185546.1|185628.3|185538.3|20
1737639180000|2025-01-23 13:33:00|185630.2|185540.2|185620.3|185530.3|185630.2|185540.2|185617.8|185527.8|28
1737639190000|2025-01-23 13:33:10|185620.2|185530.2|185615.2|185525.2|185620.2|185530.2|185612.8|185522.8|19
1737639200000|2025-01-23 13:33:20|185615.1|185525.1|185614.3|185524.3|185616.7|185526.7|185612.3|185522.3|12
1737639210000|2025-01-23 13:33:30|185614.7|185524.7|185579.7|185489.7|185614.7|185524.7|185579.7|185489.7|18
1737639220000|2025-01-23 13:33:40|185578.7|185488.7|185570.5|185480.5|185578.7|185488.7|185569|185479|14
1737639230000|2025-01-23 13:33:50|185570.4|185480.4|185570.3|185480.3|185570.4|185480.4|185570.3|185480.3|2
1737639240000|2025-01-23 13:34:00|185570.1|185480.1|185525.6|185435.6|185570.1|185480.1|185525.6|185435.6|25
1737639250000|2025-01-23 13:34:10|185525.4|185435.4|185550.4|185460.4|185552.3|185462.3|185518.6|185428.6|28
1737639260000|2025-01-23 13:34:20|185548.1|185458.1|185553|185463|185555.1|185465.1|185545.1|185455.1|35
1737639270000|2025-01-23 13:34:30|185541.1|185451.1|185521.4|185431.4|185541.1|185451.1|185518.2|185428.2|35
1737639280000|2025-01-23 13:34:40|185525.8|185435.8|185518.4|185428.4|185538|185448|185513.4|185423.4|33
1737639290000|2025-01-23 13:34:50|185519.8|185429.8|185521.7|185431.7|185523.2|185433.2|185507.8|185417.8|30
1737639300000|2025-01-23 13:35:00|185526.9|185436.9|185518.7|185428.7|185534.9|185444.9|185518.7|185428.7|30
1737639310000|2025-01-23 13:35:10|185519.8|185429.8|185484.7|185394.7|185522.8|185432.8|185484.7|185394.7|31
1737639320000|2025-01-23 13:35:20|185470.4|185380.4|185501.9|185411.9|185501.9|185411.9|185441.4|185351.4|35
1737639330000|2025-01-23 13:35:30|185495.2|185405.2|185469.5|185379.5|185495.2|185405.2|185458.9|185368.9|36
1737639340000|2025-01-23 13:35:40|185472.6|185382.6|185458.8|185368.8|185475.5|185385.5|185458.8|185368.8|26
1737639350000|2025-01-23 13:35:50|185460.4|185370.4|185462.6|185372.6|185469.1|185379.1|185459.4|185369.4|29
1737639360000|2025-01-23 13:36:00|185461.2|185371.2|185489.5|185399.5|185489.5|185399.5|185444.9|185354.9|34
1737639370000|2025-01-23 13:36:10|185478.8|185388.8|185438.1|185348.1|185478.8|185388.8|185429.5|185339.5|33
1737639380000|2025-01-23 13:36:20|185438.3|185348.3|185430.2|185340.2|185438.3|185348.3|185426.3|185336.3|29
1737639390000|2025-01-23 13:36:30|185430|185340|185433.4|185343.4|185433.9|185343.9|185427.3|185337.3|29
1737639400000|2025-01-23 13:36:40|185440.5|185350.5|185429.1|185339.1|185440.5|185350.5|185429.1|185339.1|30
1737639410000|2025-01-23 13:36:50|185428.1|185338.1|185423.3|185333.3|185434.5|185344.5|185423.3|185333.3|20
1737639420000|2025-01-23 13:37:00|185423.7|185333.7|185374|185284|185427.2|185337.2|185369.7|185279.7|25
1737639430000|2025-01-23 13:37:10|185373.7|185283.7|185376.9|185286.9|185377.1|185287.1|185365.2|185275.2|34
1737639440000|2025-01-23 13:37:20|185378.4|185288.4|185374.3|185284.3|185379.4|185289.4|185372.2|185282.2|22
1737639450000|2025-01-23 13:37:30|185375.3|185285.3|185374.8|185284.8|185378.6|185288.6|185371.8|185281.8|28
1737639460000|2025-01-23 13:37:40|185375.8|185285.8|185379.6|185289.6|185387.2|185297.2|185374.4|185284.4|29
1737639470000|2025-01-23 13:37:50|185379.3|185289.3|185396.7|185306.7|185429.6|185339.6|185371|185281|39
1737639480000|2025-01-23 13:38:00|185396.4|185306.4|185382.8|185292.8|185396.4|185306.4|185372|185282|35
1737639490000|2025-01-23 13:38:10|185382.2|185292.2|185387.7|185297.7|185388.3|185298.3|185378.6|185288.6|31
1737639500000|2025-01-23 13:38:20|185388.6|185298.6|185396.7|185306.7|185404.3|185314.3|185377.3|185287.3|32
1737639510000|2025-01-23 13:38:30|185396.5|185306.5|185378.1|185288.1|185402.8|185312.8|185377.2|185287.2|37
1737639520000|2025-01-23 13:38:40|185377.5|185287.5|185383.3|185293.3|185388|185298|185376.1|185286.1|29
1737639530000|2025-01-23 13:38:50|185382.4|185292.4|185369.4|185279.4|185384.7|185294.7|185369.4|185279.4|34
1737639540000|2025-01-23 13:39:00|185369.3|185279.3|185377.9|185287.9|185377.9|185287.9|185369.1|185279.1|27
1737639550000|2025-01-23 13:39:10|185375.8|185285.8|185406|185316|185407.6|185317.6|185375.8|185285.8|27
1737639560000|2025-01-23 13:39:20|185404.4|185314.4|185466.9|185376.9|185466.9|185376.9|185404.4|185314.4|26
1737639570000|2025-01-23 13:39:30|185447.5|185357.5|185450.7|185360.7|185452.2|185362.2|185445.7|185355.7|25
1737639580000|2025-01-23 13:39:40|185450.6|185360.6|185447.1|185357.1|185450.6|185360.6|185445.3|185355.3|13
1737639590000|2025-01-23 13:39:50|185449.6|185359.6|185445.7|185355.7|185450.4|185360.4|185443.9|185353.9|19
1737639600000|2025-01-23 13:40:00|185447|185357|185436.6|185346.6|185447.6|185357.6|185435.7|185345.7|15
1737639610000|2025-01-23 13:40:10|185436.5|185346.5|185443.1|185353.1|185443.1|185353.1|185436.5|185346.5|9
1737639620000|2025-01-23 13:40:20|185444.8|185354.8|185447|185357|185449|185359|185443.8|185353.8|14
1737639630000|2025-01-23 13:40:30|185444.9|185354.9|185448.4|185358.4|185450.9|185360.9|185443.3|185353.3|14
1737639640000|2025-01-23 13:40:40|185454.1|185364.1|185452|185362|185513.7|185423.7|185447.9|185357.9|38
1737639650000|2025-01-23 13:40:50|185453.4|185363.4|185428.5|185338.5|185453.4|185363.4|185424.1|185334.1|31
1737639660000|2025-01-23 13:41:00|185426.5|185336.5|185440.6|185350.6|185440.6|185350.6|185426.5|185336.5|33
1737639670000|2025-01-23 13:41:10|185438.7|185348.7|185439.4|185349.4|185440.3|185350.3|185434.1|185344.1|16
1737639680000|2025-01-23 13:41:20|185438.1|185348.1|185442|185352|185443.9|185353.9|185436.4|185346.4|13
1737639690000|2025-01-23 13:41:30|185441.7|185351.7|185440.8|185350.8|185443.9|185353.9|185439|185349|18
1737639700000|2025-01-23 13:41:40|185440.5|185350.5|185439|185349|185441.5|185351.5|185434.9|185344.9|12
1737639710000|2025-01-23 13:41:50|185443.3|185353.3|185444.8|185354.8|185446.1|185356.1|185443.2|185353.2|11
1737639720000|2025-01-23 13:42:00|185493.8|185403.8|185499.2|185409.2|185507.1|185417.1|185475.2|185385.2|28
1737639730000|2025-01-23 13:42:10|185495.9|185405.9|185506.2|185416.2|185506.7|185416.7|185491.7|185401.7|28
1737639740000|2025-01-23 13:42:20|185503.7|185413.7|185508.7|185418.7|185510.8|185420.8|185502.9|185412.9|29
1737639750000|2025-01-23 13:42:30|185508.2|185418.2|185514.3|185424.3|185516.9|185426.9|185504.2|185414.2|23
1737639760000|2025-01-23 13:42:40|185511.2|185421.2|185512.3|185422.3|185516.7|185426.7|185510.3|185420.3|19
1737639770000|2025-01-23 13:42:50|185513.5|185423.5|185521.1|185431.1|185522.8|185432.8|185512.3|185422.3|20
1737639780000|2025-01-23 13:43:00|185520.8|185430.8|185569|185479|185572.6|185482.6|185519.3|185429.3|21
1737639790000|2025-01-23 13:43:10|185570.2|185480.2|185567.6|185477.6|185570.3|185480.3|185550|185460|26
1737639800000|2025-01-23 13:43:20|185568.7|185478.7|185506.5|185416.5|185568.7|185478.7|185497.5|185407.5|29
1737639810000|2025-01-23 13:43:30|185499|185409|185507.5|185417.5|185512.2|185422.2|185499|185409|24
1737639820000|2025-01-23 13:43:40|185511.8|185421.8|185505.9|185415.9|185518.2|185428.2|185505.9|185415.9|30
1737639830000|2025-01-23 13:43:50|185505.2|185415.2|185504.6|185414.6|185508|185418|185504.2|185414.2|20
1737639840000|2025-01-23 13:44:00|185502.9|185412.9|185485|185395|185504.4|185414.4|185485|185395|27
1737639850000|2025-01-23 13:44:10|185487.6|185397.6|185493.3|185403.3|185493.3|185403.3|185483.3|185393.3|20
1737639860000|2025-01-23 13:44:20|185494.3|185404.3|185492.7|185402.7|185504.8|185414.8|185487.1|185397.1|30
1737639870000|2025-01-23 13:44:30|185492.8|185402.8|185488|185398|185494.7|185404.7|185486.1|185396.1|20
1737639880000|2025-01-23 13:44:40|185488.1|185398.1|185520.5|185430.5|185522.1|185432.1|185488.1|185398.1|12
1737639890000|2025-01-23 13:44:50|185520.7|185430.7|185568.3|185478.3|185568.3|185478.3|185520.7|185430.7|17
1737639900000|2025-01-23 13:45:00|185564.4|185474.4|185567|185477|185567|185477|185564.4|185474.4|18
1737639910000|2025-01-23 13:45:10|185566.9|185476.9|185568.6|185478.6|185568.6|185478.6|185566.7|185476.7|5
1737639920000|2025-01-23 13:45:20|185567.4|185477.4|185490.4|185400.4|185567.4|185477.4|185490.4|185400.4|18
1737639930000|2025-01-23 13:45:30|185489.9|185399.9|185502.7|185412.7|185502.7|185412.7|185478.3|185388.3|23
1737639940000|2025-01-23 13:45:40|185502.5|185412.5|185512.2|185422.2|185514.1|185424.1|185491.4|185401.4|20
1737639950000|2025-01-23 13:45:50|185514|185424|185518.6|185428.6|185518.6|185428.6|185509.8|185419.8|25
1737639960000|2025-01-23 13:46:00|185518.9|185428.9|185549|185459|185550.3|185460.3|185514.2|185424.2|22
1737639970000|2025-01-23 13:46:10|185549.2|185459.2|185515|185425|185556.8|185466.8|185505.1|185415.1|34
1737639980000|2025-01-23 13:46:20|185515.7|185425.7|185535.4|185445.4|185540.5|185450.5|185510.7|185420.7|26
1737639990000|2025-01-23 13:46:30|185536.8|185446.8|185543|185453|185543|185453|185535.5|185445.5|26
1737640000000|2025-01-23 13:46:40|185552.2|185462.2|185535.4|185445.4|185557.4|185467.4|185535.4|185445.4|18
1737640010000|2025-01-23 13:46:50|185534.8|185444.8|185521.2|185431.2|185534.8|185444.8|185512.4|185422.4|19
1737640020000|2025-01-23 13:47:00|185515.6|185425.6|185505.2|185415.2|185515.6|185425.6|185501.9|185411.9|20
1737640030000|2025-01-23 13:47:10|185505.1|185415.1|185499.6|185409.6|185505.9|185415.9|185489.7|185399.7|19
1737640040000|2025-01-23 13:47:20|185499.7|185409.7|185482.3|185392.3|185500.2|185410.2|185479.9|185389.9|29
1737640050000|2025-01-23 13:47:30|185482.4|185392.4|185472.8|185382.8|185485.7|185395.7|185470.4|185380.4|33
1737640060000|2025-01-23 13:47:40|185472.1|185382.1|185471.2|185381.2|185474.3|185384.3|185471.2|185381.2|17
1737640070000|2025-01-23 13:47:50|185471.1|185381.1|185473.5|185383.5|185474.1|185384.1|185471.1|185381.1|15
1737640080000|2025-01-23 13:48:00|185473.4|185383.4|185505.3|185415.3|185506.3|185416.3|185473.4|185383.4|20
1737640090000|2025-01-23 13:48:10|185505.4|185415.4|185514.4|185424.4|185514.4|185424.4|185501.8|185411.8|24
1737640100000|2025-01-23 13:48:20|185512.9|185422.9|185505.4|185415.4|185513.2|185423.2|185505.4|185415.4|12
1737640110000|2025-01-23 13:48:30|185505.2|185415.2|185474.7|185384.7|185505.2|185415.2|185474.7|185384.7|25
1737640120000|2025-01-23 13:48:40|185474.2|185384.2|185477.4|185387.4|185478|185388|185467.3|185377.3|27
1737640130000|2025-01-23 13:48:50|185481.4|185391.4|185481.3|185391.3|185482.3|185392.3|185473.7|185383.7|21
1737640140000|2025-01-23 13:49:00|185481.4|185391.4|185467.7|185377.7|185481.4|185391.4|185464.9|185374.9|24
1737640150000|2025-01-23 13:49:10|185467.9|185377.9|185474.9|185384.9|185479|185389|185467.3|185377.3|19
1737640160000|2025-01-23 13:49:20|185475.1|185385.1|185489.5|185399.5|185494|185404|185475.1|185385.1|32
1737640170000|2025-01-23 13:49:30|185489.2|185399.2|185509.7|185419.7|185511.3|185421.3|185487.4|185397.4|26
1737640180000|2025-01-23 13:49:40|185507.5|185417.5|185506.7|185416.7|185509|185419|185504|185414|20
1737640190000|2025-01-23 13:49:50|185506.8|185416.8|185486.9|185396.9|185507.3|185417.3|185486.5|185396.5|23
1737640200000|2025-01-23 13:50:00|185486.5|185396.5|185508.6|185418.6|185510.7|185420.7|185486.5|185396.5|17
1737640210000|2025-01-23 13:50:10|185509.2|185419.2|185519.9|185429.9|185519.9|185429.9|185506.4|185416.4|21
1737640220000|2025-01-23 13:50:20|185520.2|185430.2|185542.6|185452.6|185542.6|185452.6|185516.5|185426.5|15
1737640230000|2025-01-23 13:50:30|185542.2|185452.2|185549.4|185459.4|185549.4|185459.4|185542.2|185452.2|10
1737640240000|2025-01-23 13:50:40|185581.1|185491.1|185616.5|185526.5|185623.1|185533.1|185581.1|185491.1|30
1737640250000|2025-01-23 13:50:50|185613|185523|185577.6|185487.6|185616.9|185526.9|185577.6|185487.6|28
1737640260000|2025-01-23 13:51:00|185576.1|185486.1|185561.9|185471.9|185584.9|185494.9|185561.9|185471.9|31
1737640270000|2025-01-23 13:51:10|185562.2|185472.2|185554.9|185464.9|185562.2|185472.2|185554.8|185464.8|24
1737640280000|2025-01-23 13:51:20|185554.8|185464.8|185558.7|185468.7|185559.3|185469.3|185553.3|185463.3|16
1737640290000|2025-01-23 13:51:30|185558.3|185468.3|185563.6|185473.6|185564.9|185474.9|185555.2|185465.2|23
1737640300000|2025-01-23 13:51:40|185563.5|185473.5|185552.3|185462.3|185564.7|185474.7|185550.3|185460.3|25
1737640310000|2025-01-23 13:51:50|185550.6|185460.6|185523|185433|185552.1|185462.1|185523|185433|24
1737640320000|2025-01-23 13:52:00|185522.9|185432.9|185518.1|185428.1|185524.2|185434.2|185502.9|185412.9|29
1737640330000|2025-01-23 13:52:10|185516.9|185426.9|185500.4|185410.4|185518.7|185428.7|185499.7|185409.7|31
1737640340000|2025-01-23 13:52:20|185499|185409|185501.7|185411.7|185506.2|185416.2|185498.6|185408.6|17
1737640350000|2025-01-23 13:52:30|185501.6|185411.6|185472.2|185382.2|185501.6|185411.6|185471.2|185381.2|23
1737640360000|2025-01-23 13:52:40|185473.9|185383.9|185491.6|185401.6|185501.1|185411.1|185473.9|185383.9|32
1737640370000|2025-01-23 13:52:50|185489.9|185399.9|185493.4|185403.4|185502.8|185412.8|185489.9|185399.9|31
1737640380000|2025-01-23 13:53:00|185493.3|185403.3|185502|185412|185502|185412|185488.9|185398.9|18
1737640390000|2025-01-23 13:53:10|185500.1|185410.1|185481.4|185391.4|185502.4|185412.4|185481.4|185391.4|19
1737640400000|2025-01-23 13:53:20|185483|185393|185478.9|185388.9|185484.3|185394.3|185478.5|185388.5|15
1737640410000|2025-01-23 13:53:30|185481.6|185391.6|185492.8|185402.8|185507|185417|185481.6|185391.6|24
1737640420000|2025-01-23 13:53:40|185492.5|185402.5|185502.2|185412.2|185502.2|185412.2|185492.5|185402.5|21
1737640430000|2025-01-23 13:53:50|185500.4|185410.4|185506.8|185416.8|185508.4|185418.4|185497.1|185407.1|17
1737640440000|2025-01-23 13:54:00|185507|185417|185508|185418|185511.3|185421.3|185505.1|185415.1|19
1737640450000|2025-01-23 13:54:10|185509.7|185419.7|185509.8|185419.8|185511.2|185421.2|185509|185419|13
1737640460000|2025-01-23 13:54:20|185516|185426|185570.2|185480.2|185570.2|185480.2|185515.9|185425.9|22
1737640470000|2025-01-23 13:54:30|185570.1|185480.1|185555.7|185465.7|185570.2|185480.2|185555.7|185465.7|16
1737640480000|2025-01-23 13:54:40|185550.1|185460.1|185542.8|185452.8|185552.4|185462.4|185537.3|185447.3|20
1737640490000|2025-01-23 13:54:50|185544|185454|185566.8|185476.8|185567.3|185477.3|185542|185452|17
1737640500000|2025-01-23 13:55:00|185572|185482|185591.1|185501.1|185591.1|185501.1|185572|185482|31
1737640510000|2025-01-23 13:55:10|185589.4|185499.4|185589.3|185499.3|185592.5|185502.5|185583.9|185493.9|31
1737640520000|2025-01-23 13:55:20|185589.2|185499.2|185572.5|185482.5|185589.2|185499.2|185572.3|185482.3|27
1737640530000|2025-01-23 13:55:30|185571.9|185481.9|185565.3|185475.3|185571.9|185481.9|185564.8|185474.8|18
1737640540000|2025-01-23 13:55:40|185563.3|185473.3|185564.3|185474.3|185564.4|185474.4|185557.4|185467.4|19
1737640550000|2025-01-23 13:55:50|185564.4|185474.4|185580.9|185490.9|185580.9|185490.9|185564.4|185474.4|15
1737640560000|2025-01-23 13:56:00|185581|185491|185602.4|185512.4|185612.4|185522.4|185578.9|185488.9|29
1737640570000|2025-01-23 13:56:10|185602.2|185512.2|185574|185484|185604.8|185514.8|185571.3|185481.3|31
1737640580000|2025-01-23 13:56:20|185585.7|185495.7|185571.7|185481.7|185585.7|185495.7|185571.2|185481.2|18
1737640590000|2025-01-23 13:56:30|185570.6|185480.6|185566.2|185476.2|185571|185481|185562.1|185472.1|16
1737640600000|2025-01-23 13:56:40|185566.5|185476.5|185574.8|185484.8|185576|185486|185557.3|185467.3|21
1737640610000|2025-01-23 13:56:50|185575|185485|185575.7|185485.7|185588.9|185498.9|185572.2|185482.2|26
1737640620000|2025-01-23 13:57:00|185576|185486|185591.7|185501.7|185592.5|185502.5|185576|185486|22
1737640630000|2025-01-23 13:57:10|185592|185502|185608.3|185518.3|185612.7|185522.7|185592|185502|25
1737640640000|2025-01-23 13:57:20|185606.2|185516.2|185604.9|185514.9|185608.3|185518.3|185599.2|185509.2|24
1737640650000|2025-01-23 13:57:30|185605.1|185515.1|185578.1|185488.1|185605.1|185515.1|185577.1|185487.1|24
1737640660000|2025-01-23 13:57:40|185578.3|185488.3|185616.1|185526.1|185616.1|185526.1|185574|185484|22
1737640670000|2025-01-23 13:57:50|185615.4|185525.4|185616.6|185526.6|185618.7|185528.7|185615.4|185525.4|16
1737640680000|2025-01-23 13:58:00|185616.7|185526.7|185595|185505|185620.2|185530.2|185595|185505|32
1737640690000|2025-01-23 13:58:10|185598.3|185508.3|185575.5|185485.5|185603|185513|185573.7|185483.7|22
1737640700000|2025-01-23 13:58:20|185578.5|185488.5|185572.8|185482.8|185578.8|185488.8|185571.8|185481.8|20
1737640710000|2025-01-23 13:58:30|185569.1|185479.1|185560|185470|185570.5|185480.5|185557.7|185467.7|16
1737640720000|2025-01-23 13:58:40|185560.1|185470.1|185505.7|185415.7|185560.1|185470.1|185495.9|185405.9|22
1737640730000|2025-01-23 13:58:50|185499.4|185409.4|185496.3|185406.3|185503.9|185413.9|185495|185405|19
1737640740000|2025-01-23 13:59:00|185493|185403|185497.7|185407.7|185499.9|185409.9|185476.8|185386.8|32
1737640750000|2025-01-23 13:59:10|185499.4|185409.4|185482.2|185392.2|185499.4|185409.4|185481.6|185391.6|30
1737640760000|2025-01-23 13:59:20|185482.3|185392.3|185454.4|185364.4|185487.4|185397.4|185454.4|185364.4|27
1737640770000|2025-01-23 13:59:30|185487.3|185397.3|185501.4|185411.4|185515.6|185425.6|185487.3|185397.3|32
1737640780000|2025-01-23 13:59:40|185500.8|185410.8|185459.6|185369.6|185500.8|185410.8|185456.9|185366.9|29
1737640790000|2025-01-23 13:59:50|185458.7|185368.7|185435.7|185345.7|185459.8|185369.8|185429.6|185339.6|32
1737640800000|2025-01-23 14:00:00|185443.1|185353.1|185423.1|185333.1|185443.1|185353.1|185407.3|185317.3|31
1737640810000|2025-01-23 14:00:10|185421|185331|185420.5|185330.5|185423.5|185333.5|185412.5|185322.5|28
1737640820000|2025-01-23 14:00:20|185421.4|185331.4|185426.3|185336.3|185426.6|185336.6|185414.7|185324.7|25
1737640830000|2025-01-23 14:00:30|185426.7|185336.7|185421.7|185331.7|185427.1|185337.1|185414.2|185324.2|23
1737640840000|2025-01-23 14:00:40|185413.9|185323.9|185432.2|185342.2|185441.3|185351.3|185413.9|185323.9|30
1737640850000|2025-01-23 14:00:50|185433.3|185343.3|185428.2|185338.2|185433.9|185343.9|185420.2|185330.2|28
1737640860000|2025-01-23 14:01:00|185429.9|185339.9|185431|185341|185432.9|185342.9|185425.5|185335.5|31
1737640870000|2025-01-23 14:01:10|185430|185340|185425.8|185335.8|185430|185340|185419.5|185329.5|19
1737640880000|2025-01-23 14:01:20|185424.7|185334.7|185417.6|185327.6|185424.7|185334.7|185417.6|185327.6|12
1737640890000|2025-01-23 14:01:30|185419|185329|185409.1|185319.1|185429.9|185339.9|185399.2|185309.2|31
1737640900000|2025-01-23 14:01:40|185409.9|185319.9|185429.5|185339.5|185430.9|185340.9|185398.2|185308.2|34
1737640910000|2025-01-23 14:01:50|185430|185340|185430.4|185340.4|185431.1|185341.1|185424.8|185334.8|20
1737640920000|2025-01-23 14:02:00|185430.3|185340.3|185414|185324|185440.3|185350.3|185411|185321|21
1737640930000|2025-01-23 14:02:10|185414.3|185324.3|185413.3|185323.3|185420.9|185330.9|185392.7|185302.7|29
1737640940000|2025-01-23 14:02:20|185416.1|185326.1|185411.8|185321.8|185425.2|185335.2|185411.8|185321.8|18
1737640950000|2025-01-23 14:02:30|185411.4|185321.4|185419.3|185329.3|185419.4|185329.4|185408.4|185318.4|21
1737640960000|2025-01-23 14:02:40|185412.1|185322.1|185422.2|185332.2|185433.6|185343.6|185410|185320|27
1737640970000|2025-01-23 14:02:50|185422.7|185332.7|185404|185314|185423.3|185333.3|185376.8|185286.8|31
1737640980000|2025-01-23 14:03:00|185408.5|185318.5|185445|185355|185450.7|185360.7|185408.5|185318.5|31
1737640990000|2025-01-23 14:03:10|185446.5|185356.5|185520.6|185430.6|185521.2|185431.2|185446.5|185356.5|22
1737641000000|2025-01-23 14:03:20|185516.9|185426.9|185491.2|185401.2|185516.9|185426.9|185490.7|185400.7|26
1737641010000|2025-01-23 14:03:30|185491.3|185401.3|185502.7|185412.7|185512.8|185422.8|185490.7|185400.7|25
1737641020000|2025-01-23 14:03:40|185504.6|185414.6|185511|185421|185515.1|185425.1|185498.1|185408.1|25
1737641030000|2025-01-23 14:03:50|185511.8|185421.8|185500.8|185410.8|185511.8|185421.8|185497.5|185407.5|17
1737641040000|2025-01-23 14:04:00|185499.3|185409.3|185486.3|185396.3|185510.1|185420.1|185486.1|185396.1|26
1737641050000|2025-01-23 14:04:10|185486.1|185396.1|185464.9|185374.9|185486.4|185396.4|185464.9|185374.9|18
1737641060000|2025-01-23 14:04:20|185459.5|185369.5|185482.4|185392.4|185482.4|185392.4|185458.6|185368.6|18
1737641070000|2025-01-23 14:04:30|185482.9|185392.9|185478.6|185388.6|185483|185393|185478.6|185388.6|20
1737641080000|2025-01-23 14:04:40|185478.5|185388.5|185479.3|185389.3|185479.3|185389.3|185475.2|185385.2|20
1737641090000|2025-01-23 14:04:50|185481.6|185391.6|185508.7|185418.7|185512.4|185422.4|185481.5|185391.5|21
1737641100000|2025-01-23 14:05:00|185505.4|185415.4|185498.4|185408.4|185507.2|185417.2|185495.8|185405.8|32
1737641110000|2025-01-23 14:05:10|185498.5|185408.5|185506.2|185416.2|185507.1|185417.1|185494.9|185404.9|26
1737641120000|2025-01-23 14:05:20|185506.6|185416.6|185495.6|185405.6|185510.8|185420.8|185494.8|185404.8|15
1737641130000|2025-01-23 14:05:30|185497.8|185407.8|185513|185423|185513|185423|185497.8|185407.8|13
1737641140000|2025-01-23 14:05:40|185513.2|185423.2|185530|185440|185532.3|185442.3|185513|185423|18
1737641150000|2025-01-23 14:05:50|185529.7|185439.7|185538|185448|185542.5|185452.5|185526.6|185436.6|23
1737641160000|2025-01-23 14:06:00|185537.8|185447.8|185530.3|185440.3|185537.8|185447.8|185527.3|185437.3|20
1737641170000|2025-01-23 14:06:10|185530.2|185440.2|185533.4|185443.4|185534|185444|185529.7|185439.7|24
1737641180000|2025-01-23 14:06:20|185533.7|185443.7|185544.8|185454.8|185545.5|185455.5|185533|185443|18
1737641190000|2025-01-23 14:06:30|185545|185455|185533.5|185443.5|185550.9|185460.9|185533.5|185443.5|22
1737641200000|2025-01-23 14:06:40|185533.8|185443.8|185549.9|185459.9|185550.2|185460.2|185532.8|185442.8|25
1737641210000|2025-01-23 14:06:50|185547.4|185457.4|185544.2|185454.2|185548.3|185458.3|185535.3|185445.3|20
1737641220000|2025-01-23 14:07:00|185544.8|185454.8|185531.8|185441.8|185551.9|185461.9|185531|185441|22
1737641230000|2025-01-23 14:07:10|185530.5|185440.5|185528.4|185438.4|185531.7|185441.7|185525.7|185435.7|24
1737641240000|2025-01-23 14:07:20|185528.7|185438.7|185545.5|185455.5|185546.4|185456.4|185528.3|185438.3|21
1737641250000|2025-01-23 14:07:30|185546|185456|185555.1|185465.1|185556.9|185466.9|185546|185456|23
1737641260000|2025-01-23 14:07:40|185555|185465|185553.9|185463.9|185555.1|185465.1|185551.1|185461.1|17
1737641270000|2025-01-23 14:07:50|185554.2|185464.2|185553.1|185463.1|185554.2|185464.2|185553.1|185463.1|16
1737641280000|2025-01-23 14:08:00|185553.8|185463.8|185550.7|185460.7|185553.9|185463.9|185548.4|185458.4|22
1737641290000|2025-01-23 14:08:10|185551|185461|185508.9|185418.9|185551|185461|185504.8|185414.8|29
1737641300000|2025-01-23 14:08:20|185509.6|185419.6|185537.5|185447.5|185537.5|185447.5|185509.6|185419.6|26
1737641310000|2025-01-23 14:08:30|185536|185446|185521.6|185431.6|185539.5|185449.5|185521.5|185431.5|20
1737641320000|2025-01-23 14:08:40|185522.1|185432.1|185541.9|185451.9|185541.9|185451.9|185522.1|185432.1|26
1737641330000|2025-01-23 14:08:50|185542.3|185452.3|185505.3|185415.3|185544.8|185454.8|185497.5|185407.5|23
1737641340000|2025-01-23 14:09:00|185499.5|185409.5|185503.3|185413.3|185514.5|185424.5|185499.2|185409.2|22
1737641350000|2025-01-23 14:09:10|185506.7|185416.7|185495.7|185405.7|185506.7|185416.7|185493.6|185403.6|25
1737641360000|2025-01-23 14:09:20|185496.1|185406.1|185503.8|185413.8|185506|185416|185495.8|185405.8|18
1737641370000|2025-01-23 14:09:30|185504|185414|185498.9|185408.9|185504|185414|185497.1|185407.1|16
1737641380000|2025-01-23 14:09:40|185498.7|185408.7|185482.6|185392.6|185500.1|185410.1|185481.8|185391.8|25
1737641390000|2025-01-23 14:09:50|185483.7|185393.7|185484.3|185394.3|185484.3|185394.3|185480.8|185390.8|20
1737641400000|2025-01-23 14:10:00|185484.7|185394.7|185518.4|185428.4|185521.8|185431.8|185484.5|185394.5|22
1737641410000|2025-01-23 14:10:10|185518.6|185428.6|185516.3|185426.3|185519.4|185429.4|185507.3|185417.3|25
1737641420000|2025-01-23 14:10:20|185532.6|185442.6|185534.8|185444.8|185539.3|185449.3|185529.6|185439.6|31
1737641430000|2025-01-23 14:10:30|185533.6|185443.6|185522.3|185432.3|185533.6|185443.6|185521.5|185431.5|21
1737641440000|2025-01-23 14:10:40|185522.8|185432.8|185548.7|185458.7|185548.7|185458.7|185520.2|185430.2|26
1737641450000|2025-01-23 14:10:50|185552.2|185462.2|185519.7|185429.7|185552.4|185462.4|185519.6|185429.6|25
1737641460000|2025-01-23 14:11:00|185519.3|185429.3|185510.8|185420.8|185519.3|185429.3|185500.6|185410.6|26
1737641470000|2025-01-23 14:11:10|185511|185421|185507.4|185417.4|185512.7|185422.7|185506.2|185416.2|22
1737641480000|2025-01-23 14:11:20|185507.7|185417.7|185525.2|185435.2|185525.2|185435.2|185506.2|185416.2|22
1737641490000|2025-01-23 14:11:30|185524|185434|185535.9|185445.9|185542.5|185452.5|185524|185434|13
1737641500000|2025-01-23 14:11:40|185548.1|185458.1|185549.8|185459.8|185549.9|185459.9|185548.1|185458.1|18
1737641510000|2025-01-23 14:11:50|185549.7|185459.7|185554.8|185464.8|185558.8|185468.8|185549.7|185459.7|14
1737641520000|2025-01-23 14:12:00|185555.3|185465.3|185551|185461|185556.3|185466.3|185547.2|185457.2|15
1737641530000|2025-01-23 14:12:10|185550|185460|185550.7|185460.7|185551|185461|185548.2|185458.2|13
1737641540000|2025-01-23 14:12:20|185550.5|185460.5|185554.2|185464.2|185554.8|185464.8|185550.5|185460.5|15
1737641550000|2025-01-23 14:12:30|185552.2|185462.2|185553.6|185463.6|185554.8|185464.8|185552|185462|16
1737641560000|2025-01-23 14:12:40|185552.2|185462.2|185547.7|185457.7|185552.2|185462.2|185547.7|185457.7|10
1737641570000|2025-01-23 14:12:50|185547|185457|185536.8|185446.8|185548.2|185458.2|185536.8|185446.8|8
1737641580000|2025-01-23 14:13:00|185536.5|185446.5|185528.6|185438.6|185536.5|185446.5|185528.4|185438.4|16
1737641590000|2025-01-23 14:13:10|185528.3|185438.3|185507.7|185417.7|185528.6|185438.6|185505.2|185415.2|15
1737641600000|2025-01-23 14:13:20|185508.5|185418.5|185513.2|185423.2|185514.1|185424.1|185508.5|185418.5|16
1737641610000|2025-01-23 14:13:30|185513.4|185423.4|185510.4|185420.4|185516.3|185426.3|185510.2|185420.2|15
1737641620000|2025-01-23 14:13:40|185510.2|185420.2|185511.2|185421.2|185511.2|185421.2|185509.9|185419.9|8
1737641630000|2025-01-23 14:13:50|185511.9|185421.9|185514.1|185424.1|185515.4|185425.4|185511.9|185421.9|13
1737641640000|2025-01-23 14:14:00|185513|185423|185509.3|185419.3|185516.9|185426.9|185509.3|185419.3|20
1737641650000|2025-01-23 14:14:10|185509.6|185419.6|185496.7|185406.7|185509.6|185419.6|185491.5|185401.5|22
1737641660000|2025-01-23 14:14:20|185496.4|185406.4|185499|185409|185501.6|185411.6|185485.5|185395.5|23
1737641670000|2025-01-23 14:14:30|185500.8|185410.8|185497|185407|185504.8|185414.8|185492.2|185402.2|20
1737641680000|2025-01-23 14:14:40|185497.2|185407.2|185494.5|185404.5|185498.2|185408.2|185491.6|185401.6|20
1737641690000|2025-01-23 14:14:50|185494|185404|185487.6|185397.6|185494|185404|185487.6|185397.6|16
1737641700000|2025-01-23 14:15:00|185487.4|185397.4|185487.5|185397.5|185487.6|185397.6|185484|185394|16
1737641710000|2025-01-23 14:15:10|185485|185395|185484.4|185394.4|185486.3|185396.3|185482.6|185392.6|12
1737641720000|2025-01-23 14:15:20|185484.3|185394.3|185478.3|185388.3|185484.3|185394.3|185474.6|185384.6|14
1737641730000|2025-01-23 14:15:30|185478.5|185388.5|185478.7|185388.7|185480|185390|185478.5|185388.5|9
1737641740000|2025-01-23 14:15:40|185478.6|185388.6|185482.8|185392.8|185482.9|185392.9|185478.6|185388.6|10
1737641750000|2025-01-23 14:15:50|185482.7|185392.7|185482.4|185392.4|185484|185394|185477|185387|19
1737641760000|2025-01-23 14:16:00|185482.7|185392.7|185500.3|185410.3|185502.7|185412.7|185482.7|185392.7|25
1737641770000|2025-01-23 14:16:10|185500.1|185410.1|185500.9|185410.9|185505.6|185415.6|185498.9|185408.9|19
1737641780000|2025-01-23 14:16:20|185501.3|185411.3|185500|185410|185502.5|185412.5|185498.1|185408.1|19
1737641790000|2025-01-23 14:16:30|185500.2|185410.2|185503.9|185413.9|185503.9|185413.9|185500.2|185410.2|20
1737641800000|2025-01-23 14:16:40|185504|185414|185499.6|185409.6|185514.4|185424.4|185499.5|185409.5|19
1737641810000|2025-01-23 14:16:50|185499.8|185409.8|185513.8|185423.8|185531.6|185441.6|185499.8|185409.8|23
1737641820000|2025-01-23 14:17:00|185506.4|185416.4|185504.1|185414.1|185520|185430|185502.4|185412.4|22
1737641830000|2025-01-23 14:17:10|185503.9|185413.9|185502.1|185412.1|185505.6|185415.6|185501.7|185411.7|18
1737641840000|2025-01-23 14:17:20|185502.2|185412.2|185481.7|185391.7|185502.2|185412.2|185480.2|185390.2|24
1737641850000|2025-01-23 14:17:30|185480.2|185390.2|185481.3|185391.3|185482.3|185392.3|185478.8|185388.8|22
1737641860000|2025-01-23 14:17:40|185481.7|185391.7|185491.6|185401.6|185499.9|185409.9|185481.7|185391.7|23
1737641870000|2025-01-23 14:17:50|185490.2|185400.2|185478.7|185388.7|185498.9|185408.9|185478.6|185388.6|16
1737641880000|2025-01-23 14:18:00|185478.5|185388.5|185472.2|185382.2|185480.1|185390.1|185472.2|185382.2|15
1737641890000|2025-01-23 14:18:10|185475.8|185385.8|185469.5|185379.5|185475.8|185385.8|185466.5|185376.5|16
1737641900000|2025-01-23 14:18:20|185469.8|185379.8|185452.6|185362.6|185469.8|185379.8|185444.6|185354.6|16
1737641910000|2025-01-23 14:18:30|185454.1|185364.1|185449.6|185359.6|185454.2|185364.2|185449.4|185359.4|12
1737641920000|2025-01-23 14:18:40|185406.9|185316.9|185401.9|185311.9|185406.9|185316.9|185397.9|185307.9|20
1737641930000|2025-01-23 14:18:50|185401.5|185311.5|185397.8|185307.8|185411|185321|185395.9|185305.9|25
1737641940000|2025-01-23 14:19:00|185398.5|185308.5|185395.4|185305.4|185399.4|185309.4|185393.1|185303.1|21
1737641950000|2025-01-23 14:19:10|185395.5|185305.5|185406.8|185316.8|185408.1|185318.1|185393.6|185303.6|18
1737641960000|2025-01-23 14:19:20|185407|185317|185344|185254|185409|185319|185344|185254|24
1737641970000|2025-01-23 14:19:30|185348.8|185258.8|185358|185268|185358.6|185268.6|185346|185256|35
1737641980000|2025-01-23 14:19:40|185355|185265|185371|185281|185374.9|185284.9|185352.4|185262.4|38
1737641990000|2025-01-23 14:19:50|185372.7|185282.7|185393.5|185303.5|185396.3|185306.3|185368.3|185278.3|34
1737642000000|2025-01-23 14:20:00|185389|185299|185364.8|185274.8|185389|185299|185364.4|185274.4|30
1737642010000|2025-01-23 14:20:10|185364.5|185274.5|185381.8|185291.8|185392.1|185302.1|185364|185274|31
1737642020000|2025-01-23 14:20:20|185369.1|185279.1|185340.6|185250.6|185372.6|185282.6|185340.6|185250.6|31
1737642030000|2025-01-23 14:20:30|185339.2|185249.2|185352|185262|185356.2|185266.2|185334.1|185244.1|37
1737642040000|2025-01-23 14:20:40|185353.8|185263.8|185387.9|185297.9|185388.4|185298.4|185353.8|185263.8|27
1737642050000|2025-01-23 14:20:50|185388.2|185298.2|185388.7|185298.7|185393|185303|185384.8|185294.8|23
1737642060000|2025-01-23 14:21:00|185389.7|185299.7|185392.5|185302.5|185395.1|185305.1|185389.7|185299.7|25
1737642070000|2025-01-23 14:21:10|185392.2|185302.2|185394.7|185304.7|185394.9|185304.9|185391.1|185301.1|14
1737642080000|2025-01-23 14:21:20|185395.8|185305.8|185399.2|185309.2|185405.3|185315.3|185395.8|185305.8|9
1737642090000|2025-01-23 14:21:30|185399.8|185309.8|185393.5|185303.5|185399.8|185309.8|185392|185302|16
1737642100000|2025-01-23 14:21:40|185393.6|185303.6|185388.5|185298.5|185396.9|185306.9|185387.7|185297.7|23
1737642110000|2025-01-23 14:21:50|185388.6|185298.6|185387.7|185297.7|185388.9|185298.9|185387.4|185297.4|12
1737642120000|2025-01-23 14:22:00|185387.8|185297.8|185395.5|185305.5|185404.1|185314.1|185387.8|185297.8|29
1737642130000|2025-01-23 14:22:10|185388.4|185298.4|185387.3|185297.3|185390.4|185300.4|185387.3|185297.3|18
1737642140000|2025-01-23 14:22:20|185387|185297|185393.1|185303.1|185400.3|185310.3|185386.9|185296.9|24
1737642150000|2025-01-23 14:22:30|185392.9|185302.9|185392.4|185302.4|185392.9|185302.9|185389|185299|13
1737642160000|2025-01-23 14:22:40|185392.9|185302.9|185387.9|185297.9|185392.9|185302.9|185385.7|185295.7|24
1737642170000|2025-01-23 14:22:50|185388|185298|185345.5|185255.5|185388|185298|185339.6|185249.6|31
1737642180000|2025-01-23 14:23:00|185343.4|185253.4|185335.8|185245.8|185347.1|185257.1|185335.8|185245.8|23
1737642190000|2025-01-23 14:23:10|185335.5|185245.5|185333.4|185243.4|185338.8|185248.8|185332.4|185242.4|20
1737642200000|2025-01-23 14:23:20|185334.6|185244.6|185333.3|185243.3|185334.6|185244.6|185330.6|185240.6|14
1737642210000|2025-01-23 14:23:30|185330.2|185240.2|185331.5|185241.5|185333.6|185243.6|185330.2|185240.2|13
1737642220000|2025-01-23 14:23:40|185330.1|185240.1|185330.9|185240.9|185334.1|185244.1|185321.8|185231.8|16
1737642230000|2025-01-23 14:23:50|185330.4|185240.4|185328.2|185238.2|185332.7|185242.7|185327.7|185237.7|16
1737642240000|2025-01-23 14:24:00|185328.4|185238.4|185332|185242|185332|185242|185327.7|185237.7|10
1737642250000|2025-01-23 14:24:10|185331.9|185241.9|185331.5|185241.5|185331.9|185241.9|185331.5|185241.5|3
1737642260000|2025-01-23 14:24:20|185330|185240|185330.3|185240.3|185330.6|185240.6|185329.8|185239.8|6
1737642270000|2025-01-23 14:24:30|185332.8|185242.8|185331.3|185241.3|185339.4|185249.4|185331.3|185241.3|14
1737642280000|2025-01-23 14:24:40|185331.4|185241.4|185330.3|185240.3|185331.6|185241.6|185330.3|185240.3|7
1737642290000|2025-01-23 14:24:50|185330.6|185240.6|185330.7|185240.7|185333.2|185243.2|185330.6|185240.6|10
1737642300000|2025-01-23 14:25:00|185331.1|185241.1|185331.7|185241.7|185332.6|185242.6|185331|185241|12
1737642310000|2025-01-23 14:25:10|185332.3|185242.3|185334.4|185244.4|185334.4|185244.4|185331.9|185241.9|13
1737642320000|2025-01-23 14:25:20|185332.6|185242.6|185331.4|185241.4|185332.6|185242.6|185331.3|185241.3|10
1737642330000|2025-01-23 14:25:30|185331.1|185241.1|185365.5|185275.5|185365.5|185275.5|185326.4|185236.4|17
1737642340000|2025-01-23 14:25:40|185358.2|185268.2|185341.7|185251.7|185360.8|185270.8|185338.2|185248.2|29
1737642350000|2025-01-23 14:25:50|185339.7|185249.7|185354.8|185264.8|185360.7|185270.7|185338.8|185248.8|17
1737642360000|2025-01-23 14:26:00|185355.1|185265.1|185343.8|185253.8|185357.8|185267.8|185333.2|185243.2|22
1737642370000|2025-01-23 14:26:10|185345.2|185255.2|185353.5|185263.5|185354.9|185264.9|185340.3|185250.3|22
1737642380000|2025-01-23 14:26:20|185353.6|185263.6|185340.6|185250.6|185354.1|185264.1|185336.3|185246.3|23
1737642390000|2025-01-23 14:26:30|185339.5|185249.5|185338.9|185248.9|185339.5|185249.5|185335.9|185245.9|22
1737642400000|2025-01-23 14:26:40|185339.5|185249.5|185342.1|185252.1|185343|185253|185338.9|185248.9|25
1737642410000|2025-01-23 14:26:50|185342|185252|185339.4|185249.4|185345.2|185255.2|185337.8|185247.8|16
1737642420000|2025-01-23 14:27:00|185339.7|185249.7|185342.1|185252.1|185343|185253|185339.6|185249.6|18
1737642430000|2025-01-23 14:27:10|185342.5|185252.5|185344.6|185254.6|185344.6|185254.6|185342.5|185252.5|12
1737642440000|2025-01-23 14:27:20|185345.5|185255.5|185343|185253|185345.5|185255.5|185342.8|185252.8|14
1737642450000|2025-01-23 14:27:30|185343.1|185253.1|185337|185247|185343.1|185253.1|185334.8|185244.8|16
1737642460000|2025-01-23 14:27:40|185336.7|185246.7|185339.5|185249.5|185339.5|185249.5|185336.7|185246.7|14
1737642470000|2025-01-23 14:27:50|185343.9|185253.9|185345.8|185255.8|185348.1|185258.1|185341|185251|20
1737642480000|2025-01-23 14:28:00|185346.1|185256.1|185344|185254|185347.2|185257.2|185342.5|185252.5|16
1737642490000|2025-01-23 14:28:10|185344.2|185254.2|185336|185246|185344.5|185254.5|185332.9|185242.9|19
1737642500000|2025-01-23 14:28:20|185334.2|185244.2|185335.4|185245.4|185335.8|185245.8|185334.2|185244.2|12
1737642510000|2025-01-23 14:28:30|185335.2|185245.2|185334.5|185244.5|185335.7|185245.7|185334.3|185244.3|14
1737642520000|2025-01-23 14:28:40|185339.4|185249.4|185345.1|185255.1|185345.1|185255.1|185337.6|185247.6|19
1737642530000|2025-01-23 14:28:50|185349.1|185259.1|185357.9|185267.9|185364|185274|185349|185259|29
1737642540000|2025-01-23 14:29:00|185356.4|185266.4|185333.6|185243.6|185357.9|185267.9|185333.3|185243.3|20
1737642550000|2025-01-23 14:29:10|185333.5|185243.5|185346.5|185256.5|185346.5|185256.5|185329.9|185239.9|23
1737642560000|2025-01-23 14:29:20|185365.2|185275.2|185378.4|185288.4|185381.7|185291.7|185365.2|185275.2|24
1737642570000|2025-01-23 14:29:30|185378.1|185288.1|185382|185292|185384.3|185294.3|185375.6|185285.6|24
1737642580000|2025-01-23 14:29:40|185393.5|185303.5|185428.5|185338.5|185429.8|185339.8|185393.5|185303.5|21
1737642590000|2025-01-23 14:29:50|185428.6|185338.6|185430.1|185340.1|185431.6|185341.6|185427.5|185337.5|23
1737642600000|2025-01-23 14:30:00|185426.9|185336.9|185427.3|185337.3|185431.6|185341.6|185426.9|185336.9|31
1737642610000|2025-01-23 14:30:10|185427.4|185337.4|185430.5|185340.5|185433.2|185343.2|185424.2|185334.2|25
1737642620000|2025-01-23 14:30:20|185431.4|185341.4|185480.7|185390.7|185483.9|185393.9|185429.3|185339.3|33
1737642630000|2025-01-23 14:30:30|185481.5|185391.5|185484.9|185394.9|185487.8|185397.8|185479.5|185389.5|24
1737642640000|2025-01-23 14:30:40|185485.5|185395.5|185496.3|185406.3|185501.5|185411.5|185485.5|185395.5|23
1737642650000|2025-01-23 14:30:50|185494|185404|185494.3|185404.3|185499.7|185409.7|185494|185404|28
1737642660000|2025-01-23 14:31:00|185494.6|185404.6|185500.6|185410.6|185501.9|185411.9|185494.6|185404.6|19
1737642670000|2025-01-23 14:31:10|185498.6|185408.6|185544.9|185454.9|185547.3|185457.3|185493.7|185403.7|36
1737642680000|2025-01-23 14:31:20|185545.1|185455.1|185547.8|185457.8|185557.4|185467.4|185545.1|185455.1|28
1737642690000|2025-01-23 14:31:30|185545.7|185455.7|185555.8|185465.8|185557.3|185467.3|185542.8|185452.8|31
1737642700000|2025-01-23 14:31:40|185554.2|185464.2|185554.6|185464.6|185555.7|185465.7|185547.5|185457.5|27
1737642710000|2025-01-23 14:31:50|185558.3|185468.3|185551.2|185461.2|185558.3|185468.3|185545|185455|28
1737642720000|2025-01-23 14:32:00|185550.1|185460.1|185555.7|185465.7|185559|185469|185547.1|185457.1|29
1737642730000|2025-01-23 14:32:10|185555.8|185465.8|185557.4|185467.4|185560.4|185470.4|185555.7|185465.7|21
1737642740000|2025-01-23 14:32:20|185557.6|185467.6|185556.5|185466.5|185557.6|185467.6|185551.1|185461.1|22
1737642750000|2025-01-23 14:32:30|185556.3|185466.3|185552.4|185462.4|185556.3|185466.3|185547.7|185457.7|31
1737642760000|2025-01-23 14:32:40|185552.6|185462.6|185550.6|185460.6|185555.6|185465.6|185547.3|185457.3|25
1737642770000|2025-01-23 14:32:50|185551.2|185461.2|185545.9|185455.9|185551.8|185461.8|185541.2|185451.2|20
1737642780000|2025-01-23 14:33:00|185546|185456|185547.3|185457.3|185550|185460|185544.7|185454.7|27
1737642790000|2025-01-23 14:33:10|185547.2|185457.2|185548.3|185458.3|185548.9|185458.9|185542.9|185452.9|30
1737642800000|2025-01-23 14:33:20|185548.7|185458.7|185547.1|185457.1|185551.4|185461.4|185546.7|185456.7|23
1737642810000|2025-01-23 14:33:30|185548.3|185458.3|185548.8|185458.8|185551.3|185461.3|185546.4|185456.4|29
1737642820000|2025-01-23 14:33:40|185549.2|185459.2|185545.7|185455.7|185556.1|185466.1|185544.1|185454.1|17
1737642830000|2025-01-23 14:33:50|185543.9|185453.9|185544.4|185454.4|185547.9|185457.9|185537.7|185447.7|25
1737642840000|2025-01-23 14:34:00|185544.3|185454.3|185545.4|185455.4|185546|185456|185544.3|185454.3|14
1737642850000|2025-01-23 14:34:10|185547.4|185457.4|185549.1|185459.1|185549.1|185459.1|185541.8|185451.8|16
1737642860000|2025-01-23 14:34:20|185548.3|185458.3|185543.3|185453.3|185550.3|185460.3|185543.2|185453.2|19
1737642870000|2025-01-23 14:34:30|185540.5|185450.5|185541.7|185451.7|185549.7|185459.7|185539.3|185449.3|26
1737642880000|2025-01-23 14:34:40|185540.1|185450.1|185543.9|185453.9|185546.9|185456.9|185539.9|185449.9|17
1737642890000|2025-01-23 14:34:50|185545.7|185455.7|185541.1|185451.1|185545.9|185455.9|185541.1|185451.1|12
1737642900000|2025-01-23 14:35:00|185541.2|185451.2|185547.3|185457.3|185547.3|185457.3|185539.9|185449.9|13
1737642910000|2025-01-23 14:35:10|185550.9|185460.9|185544.5|185454.5|185550.9|185460.9|185544.5|185454.5|9
1737642920000|2025-01-23 14:35:20|185546.5|185456.5|185543.5|185453.5|185550.6|185460.6|185541.7|185451.7|22
1737642930000|2025-01-23 14:35:30|185541.8|185451.8|185539.3|185449.3|185543.8|185453.8|185531.6|185441.6|27
1737642940000|2025-01-23 14:35:40|185539.5|185449.5|185524.9|185434.9|185544.9|185454.9|185523.6|185433.6|28
1737642950000|2025-01-23 14:35:50|185524|185434|185541.7|185451.7|185543.5|185453.5|185520.9|185430.9|37
1737642960000|2025-01-23 14:36:00|185543.1|185453.1|185541.8|185451.8|185544.2|185454.2|185540.8|185450.8|14
1737642970000|2025-01-23 14:36:10|185546.1|185456.1|185557.6|185467.6|185559.7|185469.7|185542.2|185452.2|16
1737642980000|2025-01-23 14:36:20|185557.8|185467.8|185556|185466|185559.9|185469.9|185554.3|185464.3|18
1737642990000|2025-01-23 14:36:30|185555.7|185465.7|185552.9|185462.9|185557.1|185467.1|185550.1|185460.1|21
1737643000000|2025-01-23 14:36:40|185553.1|185463.1|185611.7|185521.7|185616|185526|185553.1|185463.1|18
1737643010000|2025-01-23 14:36:50|185610.8|185520.8|185610.4|185520.4|185611.2|185521.2|185610.3|185520.3|9
1737643020000|2025-01-23 14:37:00|185610.7|185520.7|185616.6|185526.6|185616.8|185526.8|185610.7|185520.7|13
1737643030000|2025-01-23 14:37:10|185614|185524|185611.2|185521.2|185614|185524|185610.9|185520.9|10
1737643040000|2025-01-23 14:37:20|185614|185524|185609.7|185519.7|185614|185524|185605.5|185515.5|20
1737643050000|2025-01-23 14:37:30|185609.4|185519.4|185604.2|185514.2|185609.4|185519.4|185603.2|185513.2|10
1737643060000|2025-01-23 14:37:40|185603.8|185513.8|185605.7|185515.7|185610.3|185520.3|185603.8|185513.8|15
1737643070000|2025-01-23 14:37:50|185606.3|185516.3|185606|185516|185610.6|185520.6|185605.7|185515.7|14
1737643080000|2025-01-23 14:38:00|185605.1|185515.1|185604.1|185514.1|185605.1|185515.1|185599|185509|11
1737643090000|2025-01-23 14:38:10|185604|185514|185605.7|185515.7|185611.3|185521.3|185604|185514|9
1737643100000|2025-01-23 14:38:20|185602.9|185512.9|185602|185512|185602.9|185512.9|185602|185512|3
1737643110000|2025-01-23 14:38:30|185605.4|185515.4|185607.3|185517.3|185607.3|185517.3|185602.7|185512.7|10
1737643120000|2025-01-23 14:38:40|185605|185515|185603.5|185513.5|185607.9|185517.9|185603.4|185513.4|7
1737643130000|2025-01-23 14:38:50|185606.2|185516.2|185604.2|185514.2|185606.8|185516.8|185604|185514|4
1737643140000|2025-01-23 14:39:00|185604.1|185514.1|185605.1|185515.1|185605.1|185515.1|185603.7|185513.7|7
1737643150000|2025-01-23 14:39:10|185605.2|185515.2|185602.1|185512.1|185605.2|185515.2|185601|185511|7
1737643160000|2025-01-23 14:39:20|185602.3|185512.3|185602|185512|185604.5|185514.5|185601.9|185511.9|8
1737643170000|2025-01-23 14:39:30|185601.7|185511.7|185595.7|185505.7|185604.7|185514.7|185595.7|185505.7|13
1737643180000|2025-01-23 14:39:40|185595.6|185505.6|185603.5|185513.5|185603.5|185513.5|185593.2|185503.2|13
1737643190000|2025-01-23 14:39:50|185603.3|185513.3|185602.2|185512.2|185603.3|185513.3|185602.2|185512.2|7
1737643200000|2025-01-23 14:40:00|185602.9|185512.9|185599.8|185509.8|185603.6|185513.6|185599.3|185509.3|9
1737643210000|2025-01-23 14:40:10|185596.5|185506.5|185586.8|185496.8|185596.8|185506.8|185574.6|185484.6|19
1737643220000|2025-01-23 14:40:20|185587.5|185497.5|185610.7|185520.7|185610.7|185520.7|185587.2|185497.2|12
1737643230000|2025-01-23 14:40:30|185611.1|185521.1|185608.4|185518.4|185611.1|185521.1|185608.4|185518.4|6
1737643240000|2025-01-23 14:40:40|185608.5|185518.5|185609.8|185519.8|185610.1|185520.1|185605.6|185515.6|9
1737643250000|2025-01-23 14:40:50|185609.2|185519.2|185610.5|185520.5|185610.5|185520.5|185608.4|185518.4|9
1737643260000|2025-01-23 14:41:00|185610.1|185520.1|185599.8|185509.8|185610.3|185520.3|185593.9|185503.9|11
1737643270000|2025-01-23 14:41:10|185599.6|185509.6|185604.3|185514.3|185612.4|185522.4|185599.1|185509.1|15
1737643280000|2025-01-23 14:41:20|185601.8|185511.8|185699.6|185609.6|185703.6|185613.6|185599|185509|17
1737643290000|2025-01-23 14:41:30|185696.2|185606.2|185739|185649|185757.6|185649|185696.2|185591.5|35
1737643300000|2025-01-23 14:41:40|185735.4|185645.4|185717.9|185627.9|185736.3|185646.3|185711.2|185621.2|28
1737643310000|2025-01-23 14:41:50|185715.2|185625.2|185728.6|185638.6|185730.3|185640.3|185713.6|185623.6|16
1737643320000|2025-01-23 14:42:00|185727.8|185637.8|185734|185644|185738.4|185648.4|185716.7|185626.7|35
1737643330000|2025-01-23 14:42:10|185733.9|185643.9|185797.1|185707.1|185803.8|185713.8|185733.4|185643.4|35
1737643340000|2025-01-23 14:42:20|185796.5|185706.5|185780.7|185690.7|185796.5|185706.5|185780.7|185690.7|31
1737643350000|2025-01-23 14:42:30|185778|185688|185789.4|185699.4|185794|185704|185778|185688|20
1737643360000|2025-01-23 14:42:40|185791.5|185701.5|185783.7|185693.7|185791.5|185701.5|185783.3|185693.3|15
1737643370000|2025-01-23 14:42:50|185784.9|185694.9|185786.3|185696.3|185786.3|185696.3|185776.9|185686.9|18
1737643380000|2025-01-23 14:43:00|185787.5|185697.5|185737.6|185647.6|185787.5|185697.5|185722.3|185632.3|36
1737643390000|2025-01-23 14:43:10|185739.5|185649.5|185748.9|185658.9|185750.8|185660.8|185738.9|185648.9|22
1737643400000|2025-01-23 14:43:20|185743.9|185653.9|185734.7|185644.7|185748.1|185658.1|185732.9|185642.9|19
1737643410000|2025-01-23 14:43:30|185731.3|185641.3|185738.4|185648.4|185746.7|185656.7|185731.3|185641.3|29
1737643420000|2025-01-23 14:43:40|185735.4|185645.4|185740.5|185650.5|185745.3|185655.3|185734|185644|25
1737643430000|2025-01-23 14:43:50|185741.1|185651.1|185736.2|185646.2|185742.4|185652.4|185736.2|185646.2|27
1737643440000|2025-01-23 14:44:00|185734.9|185644.9|185750.7|185660.7|185750.7|185660.7|185730.7|185640.7|30
1737643450000|2025-01-23 14:44:10|185752.2|185662.2|185751.5|185661.5|185753.9|185663.9|185748.4|185658.4|19
1737643460000|2025-01-23 14:44:20|185751.1|185661.1|185746.8|185656.8|185752.3|185662.3|185742.8|185652.8|23
1737643470000|2025-01-23 14:44:30|185746.4|185656.4|185730.9|185640.9|185746.4|185656.4|185730.9|185640.9|30
1737643480000|2025-01-23 14:44:40|185730.6|185640.6|185723.2|185633.2|185731.3|185641.3|185717.6|185627.6|23
1737643490000|2025-01-23 14:44:50|185723|185633|185716.2|185626.2|185726.2|185636.2|185716.2|185626.2|23
1737643500000|2025-01-23 14:45:00|185718.4|185628.4|185704.7|185614.7|185718.4|185628.4|185702.8|185612.8|19
1737643510000|2025-01-23 14:45:10|185704.1|185614.1|185699.8|185609.8|185704.1|185614.1|185699.7|185609.7|13
1737643520000|2025-01-23 14:45:20|185700.2|185610.2|185695.9|185605.9|185702.1|185612.1|185692.3|185602.3|15
1737643530000|2025-01-23 14:45:30|185703.8|185613.8|185703.3|185613.3|185706.6|185616.6|185701.9|185611.9|12
1737643540000|2025-01-23 14:45:40|185677.2|185587.2|185681.4|185591.4|185683.8|185593.8|185669.2|185579.2|25
1737643550000|2025-01-23 14:45:50|185680.1|185590.1|185686.2|185596.2|185688.1|185598.1|185679.2|185589.2|20
1737643560000|2025-01-23 14:46:00|185686.1|185596.1|185682.5|185592.5|185687.6|185597.6|185677.9|185587.9|17
1737643570000|2025-01-23 14:46:10|185682.3|185592.3|185694.8|185604.8|185694.8|185604.8|185682.3|185592.3|10
1737643580000|2025-01-23 14:46:20|185694.4|185604.4|185702.4|185612.4|185702.4|185612.4|185694.4|185604.4|18
1737643590000|2025-01-23 14:46:30|185693.4|185603.4|185708.7|185618.7|185708.8|185618.8|185693.4|185603.4|18
1737643600000|2025-01-23 14:46:40|185708|185618|185712.3|185622.3|185714.9|185624.9|185704.2|185614.2|16
1737643610000|2025-01-23 14:46:50|185712.1|185622.1|185804.2|185714.2|185812.6|185722.6|185711.6|185621.6|28
1737643620000|2025-01-23 14:47:00|185797|185707|185756|185666|185806.1|185716.1|185755.8|185665.8|31
1737643630000|2025-01-23 14:47:10|185756.7|185666.7|185816.6|185726.6|185817.8|185727.8|185753.3|185663.3|34
1737643640000|2025-01-23 14:47:20|185818.5|185728.5|185816.9|185726.9|185827|185737|185815.9|185725.9|25
1737643650000|2025-01-23 14:47:30|185809.4|185719.4|185807.7|185717.7|185816.9|185726.9|185804.1|185714.1|26
1737643660000|2025-01-23 14:47:40|185801.7|185711.7|185802.1|185712.1|185808|185718|185773.7|185683.7|33
1737643670000|2025-01-23 14:47:50|185800.7|185710.7|185782.1|185692.1|185800.7|185710.7|185770.5|185680.5|27
1737643680000|2025-01-23 14:48:00|185768.2|185678.2|185784.8|185694.8|185790.7|185700.7|185766.6|185676.6|31
1737643690000|2025-01-23 14:48:10|185783.3|185693.3|185801.9|185711.9|185806.2|185716.2|185773|185683|26
1737643700000|2025-01-23 14:48:20|185804.8|185714.8|185748|185658|185807.7|185717.7|185746.3|185656.3|30
1737643710000|2025-01-23 14:48:30|185744.3|185654.3|185743.9|185653.9|185745.1|185655.1|185737|185647|23
1737643720000|2025-01-23 14:48:40|185746.4|185656.4|185728.3|185638.3|185756|185666|185728.3|185638.3|25
1737643730000|2025-01-23 14:48:50|185729|185639|185715.5|185625.5|185730.9|185640.9|185710.7|185620.7|29
1737643740000|2025-01-23 14:49:00|185715.1|185625.1|185719.2|185629.2|185722.7|185632.7|185711.7|185621.7|24
1737643750000|2025-01-23 14:49:10|185719.8|185629.8|185729.9|185639.9|185747.9|185657.9|185719.8|185629.8|27
1737643760000|2025-01-23 14:49:20|185730.2|185640.2|185711|185621|185749.7|185659.7|185704.6|185614.6|22
1737643770000|2025-01-23 14:49:30|185705.1|185615.1|185695.6|185605.6|185716.6|185626.6|185686.9|185596.9|36
1737643780000|2025-01-23 14:49:40|185711.3|185621.3|185726.6|185636.6|185729.7|185639.7|185709.1|185619.1|30
1737643790000|2025-01-23 14:49:50|185726.2|185636.2|185723.8|185633.8|185730.5|185640.5|185722.6|185632.6|20
1737643800000|2025-01-23 14:50:00|185723.5|185633.5|185726.8|185636.8|185727.5|185637.5|185706|185616|22
1737643810000|2025-01-23 14:50:10|185723.3|185633.3|185726.3|185636.3|185733.1|185643.1|185723.1|185633.1|14
1737643820000|2025-01-23 14:50:20|185726.5|185636.5|185732.3|185642.3|185732.8|185642.8|185726.4|185636.4|11
1737643830000|2025-01-23 14:50:30|185724.7|185634.7|185675|185585|185727.3|185637.3|185673.7|185583.7|26
1737643840000|2025-01-23 14:50:40|185675.6|185585.6|185677|185587|185677|185587|185671.6|185581.6|17
1737643850000|2025-01-23 14:50:50|185675.3|185585.3|185643|185553|185676.7|185586.7|185637.6|185547.6|16
1737643860000|2025-01-23 14:51:00|185643.1|185553.1|185583.2|185493.2|185643.2|185553.2|185581.3|185491.3|33
1737643870000|2025-01-23 14:51:10|185585.5|185495.5|185571.6|185481.6|185586.5|185496.5|185570.3|185480.3|30
1737643880000|2025-01-23 14:51:20|185573.7|185483.7|185562|185472|185575.8|185485.8|185558.4|185468.4|25
1737643890000|2025-01-23 14:51:30|185563.3|185473.3|185575.7|185485.7|185578.8|185488.8|185560.5|185470.5|21
1737643900000|2025-01-23 14:51:40|185573.9|185483.9|185581.6|185491.6|185581.6|185491.6|185567.1|185477.1|26
1737643910000|2025-01-23 14:51:50|185581.5|185491.5|185593|185503|185593.2|185503.2|185578.4|185488.4|18
1737643920000|2025-01-23 14:52:00|185609|185519|185597.4|185507.4|185609|185519|185597.3|185507.3|24
1737643930000|2025-01-23 14:52:10|185596.8|185506.8|185598.7|185508.7|185614.2|185524.2|185595.8|185505.8|14
1737643940000|2025-01-23 14:52:20|185599.3|185509.3|185581.3|185491.3|185600.5|185510.5|185581.3|185491.3|24
1737643950000|2025-01-23 14:52:30|185580.8|185490.8|185576.1|185486.1|185580.8|185490.8|185573.5|185483.5|19
1737643960000|2025-01-23 14:52:40|185584.5|185494.5|185583.6|185493.6|185587.9|185497.9|185578.8|185488.8|20
1737643970000|2025-01-23 14:52:50|185583.8|185493.8|185594.9|185504.9|185599.5|185509.5|185582|185492|24
1737643980000|2025-01-23 14:53:00|185596.3|185506.3|185594.9|185504.9|185598.8|185508.8|185590.9|185500.9|20
1737643990000|2025-01-23 14:53:10|185595.9|185505.9|185587.7|185497.7|185607.2|185517.2|185586.3|185496.3|20
1737644000000|2025-01-23 14:53:20|185584.7|185494.7|185573.5|185483.5|185584.7|185494.7|185573.3|185483.3|23
1737644010000|2025-01-23 14:53:30|185573.6|185483.6|185579.8|185489.8|185589.7|185499.7|185568.5|185478.5|23
1737644020000|2025-01-23 14:53:40|185579.6|185489.6|185573.8|185483.8|185592.7|185502.7|185573.5|185483.5|30
1737644030000|2025-01-23 14:53:50|185574.1|185484.1|185558.5|185468.5|185574.1|185484.1|185554.2|185464.2|26
1737644040000|2025-01-23 14:54:00|185558|185468|185568.2|185478.2|185571|185481|185553.3|185463.3|27
1737644050000|2025-01-23 14:54:10|185571.2|185481.2|185574|185484|185576.3|185486.3|185570.2|185480.2|13
1737644060000|2025-01-23 14:54:20|185573.6|185483.6|185572.7|185482.7|185575.3|185485.3|185572.4|185482.4|11
1737644070000|2025-01-23 14:54:30|185573.1|185483.1|185567.1|185477.1|185579.1|185489.1|185567.1|185477.1|16
1737644080000|2025-01-23 14:54:40|185567.3|185477.3|185574|185484|185577.6|185487.6|185565.9|185475.9|18
1737644090000|2025-01-23 14:54:50|185575.1|185485.1|185557.9|185467.9|185586.3|185496.3|185557.9|185467.9|22
1737644100000|2025-01-23 14:55:00|185557.7|185467.7|185550.1|185460.1|185557.7|185467.7|185550.1|185460.1|22
1737644110000|2025-01-23 14:55:10|185552.2|185462.2|185539.6|185449.6|185552.2|185462.2|185538.7|185448.7|10
1737644120000|2025-01-23 14:55:20|185538.7|185448.7|185519.7|185429.7|185538.7|185448.7|185516.1|185426.1|25
1737644130000|2025-01-23 14:55:30|185519|185429|185544.5|185454.5|185544.5|185454.5|185519|185429|13
1737644140000|2025-01-23 14:55:40|185543.8|185453.8|185536.7|185446.7|185543.8|185453.8|185532.5|185442.5|20
1737644150000|2025-01-23 14:55:50|185536.5|185446.5|185543|185453|185543.3|185453.3|185536.5|185446.5|11
1737644160000|2025-01-23 14:56:00|185542.5|185452.5|185534|185444|185542.5|185452.5|185527|185437|16
1737644170000|2025-01-23 14:56:10|185534.8|185444.8|185520.2|185430.2|185534.8|185444.8|185520.2|185430.2|21
1737644180000|2025-01-23 14:56:20|185518.7|185428.7|185516.5|185426.5|185518.8|185428.8|185513.9|185423.9|18
1737644190000|2025-01-23 14:56:30|185516.2|185426.2|185530.2|185440.2|185537.5|185447.5|185516.2|185426.2|22
1737644200000|2025-01-23 14:56:40|185530|185440|185480.4|185390.4|185530|185440|185477.6|185387.6|27
1737644210000|2025-01-23 14:56:50|185479.8|185389.8|185481.1|185391.1|185494.6|185404.6|185479.5|185389.5|29
1737644220000|2025-01-23 14:57:00|185482|185392|185484|185394|185484.3|185394.3|185481.6|185391.6|11
1737644230000|2025-01-23 14:57:10|185484.1|185394.1|185484.7|185394.7|185484.7|185394.7|185484|185394|5
1737644240000|2025-01-23 14:57:20|185483.9|185393.9|185484.1|185394.1|185485.2|185395.2|185483.7|185393.7|9
1737644250000|2025-01-23 14:57:30|185481.8|185391.8|185476.4|185386.4|185481.8|185391.8|185476.4|185386.4|13
1737644260000|2025-01-23 14:57:40|185475.6|185385.6|185468.1|185378.1|185475.6|185385.6|185462.5|185372.5|14
1737644270000|2025-01-23 14:57:50|185467.6|185377.6|185471.3|185381.3|185471.5|185381.5|185467.6|185377.6|16
1737644280000|2025-01-23 14:58:00|185473.5|185383.5|185469|185379|185476.6|185386.6|185469|185379|8
1737644290000|2025-01-23 14:58:10|185468.9|185378.9|185460.7|185370.7|185469.2|185379.2|185460.7|185370.7|8
1737644300000|2025-01-23 14:58:20|185458.4|185368.4|185454.5|185364.5|185458.8|185368.8|185454|185364|19
1737644310000|2025-01-23 14:58:30|185455.8|185365.8|185454.5|185364.5|185456.5|185366.5|185453|185363|16
1737644320000|2025-01-23 14:58:40|185454.3|185364.3|185454.7|185364.7|185454.7|185364.7|185453.5|185363.5|9
1737644330000|2025-01-23 14:58:50|185454.8|185364.8|185469|185379|185469|185379|185454.8|185364.8|9
1737644340000|2025-01-23 14:59:00|185469.1|185379.1|185469.2|185379.2|185469.2|185379.2|185469.1|185379.1|2
1737644350000|2025-01-23 14:59:10|185469.7|185379.7|185469.7|185379.7|185469.7|185379.7|185469.7|185379.7|1
1737644360000|2025-01-23 14:59:20|185470.2|185380.2|185472|185382|185473.4|185383.4|185470.2|185380.2|11
1737644370000|2025-01-23 14:59:30|185472.1|185382.1|185473.7|185383.7|185476.8|185386.8|185471.5|185381.5|13
1737644380000|2025-01-23 14:59:40|185473.6|185383.6|185470.8|185380.8|185473.7|185383.7|185470.8|185380.8|4
1737644390000|2025-01-23 14:59:50|185470.7|185380.7|185470.6|185380.6|185476.5|185386.5|185469.8|185379.8|16
1737644400000|2025-01-23 15:00:00|185464.8|185374.8|185460.9|185370.9|185465.5|185375.5|185455.9|185365.9|22
1737644410000|2025-01-23 15:00:10|185460.6|185370.6|185477.7|185387.7|185480.2|185390.2|185460.6|185370.6|15
1737644420000|2025-01-23 15:00:20|185476|185386|185473.7|185383.7|185478.2|185388.2|185473.7|185383.7|9
1737644430000|2025-01-23 15:00:30|185476.6|185386.6|185474.1|185384.1|185477.9|185387.9|185472.3|185382.3|13
1737644440000|2025-01-23 15:00:40|185474.9|185384.9|185473.1|185383.1|185478.9|185388.9|185472.8|185382.8|14
1737644450000|2025-01-23 15:00:50|185472.8|185382.8|185473.7|185383.7|185474.8|185384.8|185471.2|185381.2|13
1737644460000|2025-01-23 15:01:00|185474.8|185384.8|185468.2|185378.2|185477.5|185387.5|185466.9|185376.9|18
1737644470000|2025-01-23 15:01:10|185468.3|185378.3|185472.8|185382.8|185473.5|185383.5|185468.3|185378.3|10
1737644480000|2025-01-23 15:01:20|185470.6|185380.6|185475.1|185385.1|185475.1|185385.1|185468.4|185378.4|11
1737644490000|2025-01-23 15:01:30|185475|185385|185475.8|185385.8|185476.2|185386.2|185475|185385|8
1737644500000|2025-01-23 15:01:40|185476|185386|185473.3|185383.3|185478|185388|185472.4|185382.4|11
1737644510000|2025-01-23 15:01:50|185476.5|185386.5|185474.9|185384.9|185476.5|185386.5|185472.7|185382.7|5
1737644520000|2025-01-23 15:02:00|185474.5|185384.5|185543.1|185453.1|185554.2|185464.2|185474.5|185384.5|24
1737644530000|2025-01-23 15:02:10|185543.7|185453.7|185502.1|185412.1|185543.7|185453.7|185499.9|185409.9|33
1737644540000|2025-01-23 15:02:20|185502|185412|185509.2|185419.2|185511.3|185421.3|185502|185412|21
1737644550000|2025-01-23 15:02:30|185509.1|185419.1|185497.8|185407.8|185510.7|185420.7|185492.5|185402.5|18
1737644560000|2025-01-23 15:02:40|185498.4|185408.4|185498.9|185408.9|185498.9|185408.9|185494|185404|16
1737644570000|2025-01-23 15:02:50|185500.2|185410.2|185496.5|185406.5|185500.8|185410.8|185494|185404|20
1737644580000|2025-01-23 15:03:00|185496.2|185406.2|185501.8|185411.8|185506.2|185416.2|185496.2|185406.2|21
1737644590000|2025-01-23 15:03:10|185509.3|185419.3|185511.8|185421.8|185512.4|185422.4|185496.4|185406.4|29
1737644600000|2025-01-23 15:03:20|185510.9|185420.9|185538|185448|185538|185448|185505|185415|23
1737644610000|2025-01-23 15:03:30|185550.1|185460.1|185603.2|185513.2|185603.2|185513.2|185550.1|185445.1|31
1737644620000|2025-01-23 15:03:40|185606.7|185516.7|185621.5|185531.5|185625.1|185535.1|185604.5|185514.5|34
1737644630000|2025-01-23 15:03:50|185623.1|185533.1|185618.4|185528.4|185633|185543|185615.7|185525.7|33
1737644640000|2025-01-23 15:04:00|185618.5|185528.5|185641|185551|185643.7|185553.7|185612.9|185522.9|27
1737644650000|2025-01-23 15:04:10|185642.8|185552.8|185635.3|185545.3|185642.8|185552.8|185633.1|185543.1|23
1737644660000|2025-01-23 15:04:20|185634.7|185544.7|185618.3|185528.3|185635|185545|185618.1|185528.1|28
1737644670000|2025-01-23 15:04:30|185621.4|185531.4|185636.5|185546.5|185643|185553|185616.1|185526.1|36
1737644680000|2025-01-23 15:04:40|185637.7|185547.7|185636.2|185546.2|185637.7|185547.7|185630.9|185540.9|26
1737644690000|2025-01-23 15:04:50|185633.4|185543.4|185625.5|185535.5|185633.7|185543.7|185620.2|185530.2|24
1737644700000|2025-01-23 15:05:00|185624.8|185534.8|185622.9|185532.9|185638.8|185548.8|185622.1|185532.1|30
1737644710000|2025-01-23 15:05:10|185622.7|185532.7|185630.1|185540.1|185630.1|185540.1|185621.8|185531.8|20
1737644720000|2025-01-23 15:05:20|185628.8|185538.8|185639.9|185549.9|185647.2|185557.2|185628.8|185538.8|30
1737644730000|2025-01-23 15:05:30|185640.4|185550.4|185637.4|185547.4|185647.4|185557.4|185637.4|185547.4|21
1737644740000|2025-01-23 15:05:40|185637.7|185547.7|185638|185548|185638.3|185548.3|185637.1|185547.1|16
1737644750000|2025-01-23 15:05:50|185637.9|185547.9|185644.7|185554.7|185645.7|185555.7|185637.5|185547.5|21
1737644760000|2025-01-23 15:06:00|185639.7|185549.7|185637.5|185547.5|185640.2|185550.2|185625.8|185535.8|28
1737644770000|2025-01-23 15:06:10|185637.3|185547.3|185645|185555|185649|185559|185637.3|185547.3|17
1737644780000|2025-01-23 15:06:20|185645.2|185555.2|185646.3|185556.3|185647.7|185557.7|185645|185555|16
1737644790000|2025-01-23 15:06:30|185647.2|185557.2|185657.2|185567.2|185659.3|185569.3|185647.2|185557.2|19
1737644800000|2025-01-23 15:06:40|185655.2|185565.2|185641.2|185551.2|185655.2|185565.2|185641.2|185551.2|24
1737644810000|2025-01-23 15:06:50|185641.3|185551.3|185633|185543|185642.4|185552.4|185631.4|185541.4|28
1737644820000|2025-01-23 15:07:00|185632.8|185542.8|185622.5|185532.5|185632.8|185542.8|185621.8|185531.8|25
1737644830000|2025-01-23 15:07:10|185621.7|185531.7|185603.4|185513.4|185623.9|185533.9|185602.4|185512.4|31
1737644840000|2025-01-23 15:07:20|185603.5|185513.5|185576.7|185486.7|185604.2|185514.2|185576.7|185486.7|23
1737644850000|2025-01-23 15:07:30|185575.4|185485.4|185581.3|185491.3|185581.3|185491.3|185570.7|185480.7|13
1737644860000|2025-01-23 15:07:40|185581.4|185491.4|185578|185488|185581.5|185491.5|185577.6|185487.6|13
1737644870000|2025-01-23 15:07:50|185578.1|185488.1|185582.4|185492.4|185582.6|185492.6|185576.4|185486.4|13
1737644880000|2025-01-23 15:08:00|185581.9|185491.9|185579|185489|185583.8|185493.8|185579|185489|15
1737644890000|2025-01-23 15:08:10|185580.7|185490.7|185580.3|185490.3|185582.8|185492.8|185576.7|185486.7|16
1737644900000|2025-01-23 15:08:20|185580.1|185490.1|185575.1|185485.1|185581.9|185491.9|185575.1|185485.1|13
1737644910000|2025-01-23 15:08:30|185575|185485|185580.2|185490.2|185582|185492|185575|185485|12
1737644920000|2025-01-23 15:08:40|185580.1|185490.1|185639.2|185549.2|185639.2|185549.2|185580.1|185490.1|25
1737644930000|2025-01-23 15:08:50|185639.4|185549.4|185625.8|185535.8|185639.4|185549.4|185614.8|185524.8|31
1737644940000|2025-01-23 15:09:00|185625.6|185535.6|185631|185541|185632|185542|185618.4|185528.4|27
1737644950000|2025-01-23 15:09:10|185632|185542|185627.8|185537.8|185636.5|185546.5|185622.8|185532.8|24
1737644960000|2025-01-23 15:09:20|185627.9|185537.9|185625.9|185535.9|185631.1|185541.1|185623.7|185533.7|26
1737644970000|2025-01-23 15:09:30|185627.7|185537.7|185635.9|185545.9|185638.2|185548.2|185627.7|185537.7|22
1737644980000|2025-01-23 15:09:40|185636|185546|185639|185549|185640.6|185550.6|185632.8|185542.8|16
1737644990000|2025-01-23 15:09:50|185639.1|185549.1|185648.8|185558.8|185648.8|185558.8|185639.1|185549.1|24
1737645000000|2025-01-23 15:10:00|185648.9|185558.9|185643.4|185553.4|185649.9|185559.9|185643.3|185553.3|16
1737645010000|2025-01-23 15:10:10|185643.6|185553.6|185642.3|185552.3|185643.6|185553.6|185642.3|185552.3|5
1737645020000|2025-01-23 15:10:20|185642.2|185552.2|185623.8|185533.8|185644.8|185554.8|185623.1|185533.1|23
1737645030000|2025-01-23 15:10:30|185624|185534|185628.2|185538.2|185631.1|185541.1|185623.3|185533.3|18
1737645040000|2025-01-23 15:10:40|185628.3|185538.3|185631.5|185541.5|185641.8|185551.8|185628.2|185538.2|19
1737645050000|2025-01-23 15:10:50|185632.3|185542.3|185637.8|185547.8|185642.3|185552.3|185629.2|185539.2|24
1737645060000|2025-01-23 15:11:00|185631|185541|185626.5|185536.5|185643.4|185553.4|185625.7|185535.7|33
1737645070000|2025-01-23 15:11:10|185629|185539|185623.6|185533.6|185629|185539|185623.6|185533.6|20
1737645080000|2025-01-23 15:11:20|185623.5|185533.5|185623.6|185533.6|185623.6|185533.6|185621.7|185531.7|12
1737645090000|2025-01-23 15:11:30|185623.5|185533.5|185617.5|185527.5|185624.2|185534.2|185617.5|185527.5|13
1737645100000|2025-01-23 15:11:40|185619.4|185529.4|185619.4|185529.4|185620.5|185530.5|185611.8|185521.8|13
1737645110000|2025-01-23 15:11:50|185620|185530|185620.3|185530.3|185620.4|185530.4|185620|185530|3
1737645120000|2025-01-23 15:12:00|185619.5|185529.5|185617.3|185527.3|185625.3|185535.3|185613.1|185523.1|11
1737645130000|2025-01-23 15:12:10|185617.2|185527.2|185618.8|185528.8|185619.7|185529.7|185603.1|185513.1|25
1737645140000|2025-01-23 15:12:20|185616.7|185526.7|185598.9|185508.9|185617.5|185527.5|185596.4|185506.4|21
1737645150000|2025-01-23 15:12:30|185599|185509|185603.6|185513.6|185609.4|185519.4|185597.7|185507.7|22
1737645160000|2025-01-23 15:12:40|185604.5|185514.5|185629.9|185539.9|185629.9|185539.9|185603.4|185513.4|21
1737645170000|2025-01-23 15:12:50|185625.1|185535.1|185650.5|185560.5|185652.1|185562.1|185622.1|185532.1|30
1737645180000|2025-01-23 15:13:00|185648.9|185558.9|185640.5|185550.5|185651.1|185561.1|185640|185550|24
1737645190000|2025-01-23 15:13:10|185640.1|185550.1|185639.8|185549.8|185645|185555|185639.8|185549.8|13
1737645200000|2025-01-23 15:13:20|185638.4|185548.4|185631.3|185541.3|185641|185551|185628.1|185538.1|19
1737645210000|2025-01-23 15:13:30|185630.2|185540.2|185630|185540|185631|185541|185627.5|185537.5|24
1737645220000|2025-01-23 15:13:40|185629.8|185539.8|185628.3|185538.3|185630.2|185540.2|185625.6|185535.6|20
1737645230000|2025-01-23 15:13:50|185628.6|185538.6|185638|185548|185643.3|185553.3|185628.4|185538.4|28
1737645240000|2025-01-23 15:14:00|185637.5|185547.5|185640|185550|185641.2|185551.2|185637.5|185547.5|11
1737645250000|2025-01-23 15:14:10|185639.9|185549.9|185649.1|185559.1|185649.1|185559.1|185634.3|185544.3|24
1737645260000|2025-01-23 15:14:20|185649.3|185559.3|185633.5|185543.5|185655.3|185565.3|185626.8|185536.8|27
1737645270000|2025-01-23 15:14:30|185634|185544|185629.3|185539.3|185634|185544|185625.9|185535.9|23
1737645280000|2025-01-23 15:14:40|185629.7|185539.7|185624.4|185534.4|185630.6|185540.6|185623.4|185533.4|18
1737645290000|2025-01-23 15:14:50|185624.2|185534.2|185596.6|185506.6|185624.2|185534.2|185590.2|185500.2|22
1737645300000|2025-01-23 15:15:00|185596.8|185506.8|185593.5|185503.5|185596.8|185506.8|185588.7|185498.7|19
1737645310000|2025-01-23 15:15:10|185591.5|185501.5|185589.6|185499.6|185592.8|185502.8|185580|185490|22
1737645320000|2025-01-23 15:15:20|185585|185495|185581.2|185491.2|185585.5|185495.5|185577.9|185487.9|22
1737645330000|2025-01-23 15:15:30|185580|185490|185589.2|185499.2|185589.9|185499.9|185580|185490|19
1737645340000|2025-01-23 15:15:40|185588.9|185498.9|185576.9|185486.9|185588.9|185498.9|185576.9|185486.9|12
1737645350000|2025-01-23 15:15:50|185576.7|185486.7|185580.4|185490.4|185581|185491|185576.7|185486.7|13
1737645360000|2025-01-23 15:16:00|185580.5|185490.5|185578.1|185488.1|185581|185491|185578.1|185488.1|8
1737645370000|2025-01-23 15:16:10|185577.9|185487.9|185575.7|185485.7|185579.7|185489.7|185574.8|185484.8|11
1737645380000|2025-01-23 15:16:20|185575.4|185485.4|185569.8|185479.8|185575.4|185485.4|185564|185474|23
1737645390000|2025-01-23 15:16:30|185570.3|185480.3|185574.3|185484.3|185574.3|185484.3|185569.7|185479.7|11
1737645400000|2025-01-23 15:16:40|185574.6|185484.6|185586.1|185496.1|185590.2|185500.2|185569.1|185479.1|17
1737645410000|2025-01-23 15:16:50|185587.2|185497.2|185590.6|185500.6|185590.8|185500.8|185587|185497|10
1737645420000|2025-01-23 15:17:00|185591.9|185501.9|185615.3|185525.3|185619.3|185529.3|185590.7|185500.7|21
1737645430000|2025-01-23 15:17:10|185617.8|185527.8|185619.6|185529.6|185621.2|185531.2|185614.8|185524.8|23
1737645440000|2025-01-23 15:17:20|185619.4|185529.4|185623.5|185533.5|185624.1|185534.1|185614.6|185524.6|29
1737645450000|2025-01-23 15:17:30|185625.6|185535.6|185624.3|185534.3|185626.2|185536.2|185621.3|185531.3|17
1737645460000|2025-01-23 15:17:40|185624.9|185534.9|185624.4|185534.4|185624.9|185534.9|185621.5|185531.5|14
1737645470000|2025-01-23 15:17:50|185624.6|185534.6|185579|185489|185625|185535|185572.6|185482.6|18
1737645480000|2025-01-23 15:18:00|185615.3|185525.3|185616.5|185526.5|185639.2|185549.2|185605.2|185515.2|33
1737645490000|2025-01-23 15:18:10|185619.6|185529.6|185615.1|185525.1|185620.3|185530.3|185599.4|185509.4|35
1737645500000|2025-01-23 15:18:20|185614.7|185524.7|185603.2|185513.2|185617.3|185527.3|185599.9|185509.9|30
1737645510000|2025-01-23 15:18:30|185603.3|185513.3|185624|185534|185627.2|185537.2|185603.3|185513.3|29
1737645520000|2025-01-23 15:18:40|185623.9|185533.9|185613.3|185523.3|185623.9|185533.9|185612.5|185522.5|23
1737645530000|2025-01-23 15:18:50|185615.4|185525.4|185604.8|185514.8|185619.1|185529.1|185602.9|185512.9|25
1737645540000|2025-01-23 15:19:00|185603.1|185513.1|185590.7|185500.7|185606.4|185516.4|185588.7|185498.7|29
1737645550000|2025-01-23 15:19:10|185592|185502|185583.5|185493.5|185592|185502|185581.8|185491.8|18
1737645560000|2025-01-23 15:19:20|185582.1|185492.1|185582.7|185492.7|185583.7|185493.7|185580.9|185490.9|15
1737645570000|2025-01-23 15:19:30|185582.8|185492.8|185592.9|185502.9|185595.8|185505.8|185580.6|185490.6|20
1737645580000|2025-01-23 15:19:40|185596.3|185506.3|185624.6|185534.6|185626.5|185536.5|185596.3|185506.3|29
1737645590000|2025-01-23 15:19:50|185624.8|185534.8|185627.4|185537.4|185627.4|185537.4|185617.1|185527.1|20
1737645600000|2025-01-23 15:20:00|185628.1|185538.1|185642.9|185552.9|185645.4|185555.4|185628.1|185538.1|23
1737645610000|2025-01-23 15:20:10|185642.8|185552.8|185640.8|185550.8|185643.6|185553.6|185640.8|185550.8|15
1737645620000|2025-01-23 15:20:20|185642.3|185552.3|185645.4|185555.4|185651.6|185561.6|185642.3|185552.3|16
1737645630000|2025-01-23 15:20:30|185646.6|185556.6|185640.7|185550.7|185648.5|185558.5|185624.9|185534.9|25
1737645640000|2025-01-23 15:20:40|185640.8|185550.8|185639.8|185549.8|185641.9|185551.9|185638.6|185548.6|14
1737645650000|2025-01-23 15:20:50|185639.4|185549.4|185639.6|185549.6|185641.1|185551.1|185639.4|185549.4|13
1737645660000|2025-01-23 15:21:00|185638.3|185548.3|185637.8|185547.8|185643.7|185553.7|185637.8|185547.8|17
1737645670000|2025-01-23 15:21:10|185640.8|185550.8|185643.4|185553.4|185643.5|185553.5|185640|185550|10
1737645680000|2025-01-23 15:21:20|185613|185523|185614|185524|185615.8|185525.8|185608.9|185518.9|12
1737645690000|2025-01-23 15:21:30|185610.2|185520.2|185616.1|185526.1|185616.1|185526.1|185604.8|185514.8|19
1737645700000|2025-01-23 15:21:40|185611.5|185521.5|185610|185520|185616.1|185526.1|185609.3|185519.3|17
1737645710000|2025-01-23 15:21:50|185610.1|185520.1|185614|185524|185622.3|185532.3|185610.1|185520.1|18
1737645720000|2025-01-23 15:22:00|185613.9|185523.9|185608.3|185518.3|185613.9|185523.9|185608.1|185518.1|10
1737645730000|2025-01-23 15:22:10|185607.2|185517.2|185616.1|185526.1|185616.1|185526.1|185607.2|185517.2|13
1737645740000|2025-01-23 15:22:20|185616.3|185526.3|185623.5|185533.5|185625.2|185535.2|185616.3|185526.3|22
1737645750000|2025-01-23 15:22:30|185628.5|185538.5|185655.4|185565.4|185663.3|185573.3|185628.5|185538.5|29
1737645760000|2025-01-23 15:22:40|185658.2|185568.2|185653.7|185563.7|185660.1|185570.1|185653.7|185563.7|23
1737645770000|2025-01-23 15:22:50|185653.2|185563.2|185655.3|185565.3|185657.4|185567.4|185648.4|185558.4|28
1737645780000|2025-01-23 15:23:00|185655.6|185565.6|185664.6|185574.6|185667.9|185577.9|185654.6|185564.6|19
1737645790000|2025-01-23 15:23:10|185659.8|185569.8|185671.7|185581.7|185674.4|185584.4|185659.2|185569.2|30
1737645800000|2025-01-23 15:23:20|185670.4|185580.4|185673.5|185583.5|185678.2|185588.2|185669.3|185579.3|25
1737645810000|2025-01-23 15:23:30|185671.5|185581.5|185660.9|185570.9|185673.9|185583.9|185659.6|185569.6|30
1737645820000|2025-01-23 15:23:40|185662.3|185572.3|185668.7|185578.7|185671.3|185581.3|185659.7|185569.7|25
1737645830000|2025-01-23 15:23:50|185673.5|185583.5|185664.5|185574.5|185673.5|185583.5|185663.2|185573.2|20
1737645840000|2025-01-23 15:24:00|185665.4|185575.4|185669.8|185579.8|185675.1|185585.1|185661.5|185571.5|22
1737645850000|2025-01-23 15:24:10|185672.5|185582.5|185682.1|185592.1|185682.1|185592.1|185669.3|185579.3|24
1737645860000|2025-01-23 15:24:20|185679.9|185589.9|185674|185584|185679.9|185589.9|185672.8|185582.8|18
1737645870000|2025-01-23 15:24:30|185674.2|185584.2|185673|185583|185676.2|185586.2|185672.5|185582.5|15
1737645880000|2025-01-23 15:24:40|185673.4|185583.4|185684.5|185594.5|185684.8|185594.8|185669.5|185579.5|21
1737645890000|2025-01-23 15:24:50|185682.7|185592.7|185676.5|185586.5|185684.8|185594.8|185675.9|185585.9|14
1737645900000|2025-01-23 15:25:00|185678.6|185588.6|185674.9|185584.9|185685.1|185595.1|185674.9|185584.9|21
1737645910000|2025-01-23 15:25:10|185674.3|185584.3|185675.7|185585.7|185678.1|185588.1|185670.8|185580.8|23
1737645920000|2025-01-23 15:25:20|185674.1|185584.1|185672.9|185582.9|185676.4|185586.4|185670.9|185580.9|14
1737645930000|2025-01-23 15:25:30|185672.3|185582.3|185669.5|185579.5|185672.4|185582.4|185665.9|185575.9|19
1737645940000|2025-01-23 15:25:40|185669.4|185579.4|185669.8|185579.8|185670.8|185580.8|185669.1|185579.1|18
1737645950000|2025-01-23 15:25:50|185669.3|185579.3|185669.6|185579.6|185671.8|185581.8|185668.5|185578.5|14
1737645960000|2025-01-23 15:26:00|185669.3|185579.3|185707.6|185617.6|185709.4|185619.4|185668.5|185578.5|16
1737645970000|2025-01-23 15:26:10|185705.5|185615.5|185717|185627|185722.9|185632.9|185705.5|185615.5|12
1737645980000|2025-01-23 15:26:20|185717.2|185627.2|185701.1|185611.1|185719.7|185629.7|185700|185610|25
1737645990000|2025-01-23 15:26:30|185700.6|185610.6|185704.9|185614.9|185706.6|185616.6|185700.6|185610.6|24
1737646000000|2025-01-23 15:26:40|185704.7|185614.7|185701.3|185611.3|185709.6|185619.6|185701.3|185611.3|14
1737646010000|2025-01-23 15:26:50|185701.2|185611.2|185709.9|185619.9|185711.6|185621.6|185701.2|185611.2|17
1737646020000|2025-01-23 15:27:00|185709.7|185619.7|185706.3|185616.3|185709.7|185619.7|185702.5|185612.5|12
1737646030000|2025-01-23 15:27:10|185708.6|185618.6|185705.4|185615.4|185708.8|185618.8|185703|185613|16
1737646040000|2025-01-23 15:27:20|185705.3|185615.3|185703.7|185613.7|185708|185618|185702.3|185612.3|14
1737646050000|2025-01-23 15:27:30|185703.3|185613.3|185703.1|185613.1|185703.3|185613.3|185703|185613|4
1737646060000|2025-01-23 15:27:40|185701.7|185611.7|185675.8|185585.8|185704.1|185614.1|185674.1|185584.1|22
1737646070000|2025-01-23 15:27:50|185676.1|185586.1|185678.1|185588.1|185681.6|185591.6|185676.1|185586.1|27
1737646080000|2025-01-23 15:28:00|185680.4|185590.4|185682.6|185592.6|185694.8|185604.8|185679.8|185589.8|17
1737646090000|2025-01-23 15:28:10|185682.8|185592.8|185680.5|185590.5|185682.8|185592.8|185671.6|185581.6|17
1737646100000|2025-01-23 15:28:20|185678.8|185588.8|185672.6|185582.6|185679.3|185589.3|185672.5|185582.5|15
1737646110000|2025-01-23 15:28:30|185672.7|185582.7|185670.6|185580.6|185673.3|185583.3|185670|185580|13
1737646120000|2025-01-23 15:28:40|185669.1|185579.1|185670.2|185580.2|185674.7|185584.7|185665.9|185575.9|14
1737646130000|2025-01-23 15:28:50|185670.9|185580.9|185668|185578|185672.7|185582.7|185668|185578|12
1737646140000|2025-01-23 15:29:00|185667.4|185577.4|185668.6|185578.6|185672.4|185582.4|185666.5|185576.5|23
1737646150000|2025-01-23 15:29:10|185668.8|185578.8|185669.7|185579.7|185671.6|185581.6|185667.9|185577.9|16
1737646160000|2025-01-23 15:29:20|185669.8|185579.8|185669|185579|185672.6|185582.6|185663|185573|30
1737646170000|2025-01-23 15:29:30|185669.3|185579.3|185665.6|185575.6|185669.3|185579.3|185664.6|185574.6|15
1737646180000|2025-01-23 15:29:40|185663.9|185573.9|185666|185576|185666|185576|185662.9|185572.9|13
1737646190000|2025-01-23 15:29:50|185665.9|185575.9|185663.7|185573.7|185666.6|185576.6|185661.1|185571.1|16
1737646200000|2025-01-23 15:30:00|185660.4|185570.4|185656.8|185566.8|185660.9|185570.9|185653.2|185563.2|21
1737646210000|2025-01-23 15:30:10|185656.4|185566.4|185657.8|185567.8|185657.9|185567.9|185655.6|185565.6|10
1737646220000|2025-01-23 15:30:20|185657.9|185567.9|185650.4|185560.4|185658|185568|185650.4|185560.4|19
1737646230000|2025-01-23 15:30:30|185650.5|185560.5|185655.6|185565.6|185656|185566|185649.5|185559.5|22
1737646240000|2025-01-23 15:30:40|185655|185565|185646.8|185556.8|185655|185565|185643.9|185553.9|28
1737646250000|2025-01-23 15:30:50|185646.9|185556.9|185660.7|185570.7|185660.8|185570.8|185646.9|185556.9|22
1737646260000|2025-01-23 15:31:00|185660.6|185570.6|185692.6|185602.6|185703|185613|185659.1|185569.1|24
1737646270000|2025-01-23 15:31:10|185692.4|185602.4|185678|185588|185693.7|185603.7|185670.6|185580.6|27
1737646280000|2025-01-23 15:31:20|185675.4|185585.4|185672.1|185582.1|185686.7|185596.7|185672.1|185582.1|23
1737646290000|2025-01-23 15:31:30|185672.3|185582.3|185673.4|185583.4|185680.6|185590.6|185669.3|185579.3|18
1737646300000|2025-01-23 15:31:40|185670.8|185580.8|185680.8|185590.8|185683.5|185593.5|185669.7|185579.7|26
1737646310000|2025-01-23 15:31:50|185682.6|185592.6|185678|185588|185689.9|185599.9|185671.9|185581.9|32
1737646320000|2025-01-23 15:32:00|185677.8|185587.8|185680.2|185590.2|185684.4|185594.4|185673|185583|23
1737646330000|2025-01-23 15:32:10|185678.7|185588.7|185692.5|185602.5|185695.9|185605.9|185678.7|185588.7|26
1737646340000|2025-01-23 15:32:20|185692.9|185602.9|185690.6|185600.6|185694.6|185604.6|185690.6|185600.6|14
1737646350000|2025-01-23 15:32:30|185690.4|185600.4|185686|185596|185690.4|185600.4|185685.9|185595.9|12
1737646360000|2025-01-23 15:32:40|185685.8|185595.8|185691.5|185601.5|185694.6|185604.6|185685.8|185595.8|14
1737646370000|2025-01-23 15:32:50|185691.4|185601.4|185688.5|185598.5|185691.4|185601.4|185685.1|185595.1|20
1737646380000|2025-01-23 15:33:00|185678.8|185588.8|185672.3|185582.3|185682|185592|185671.4|185581.4|23
1737646390000|2025-01-23 15:33:10|185670.5|185580.5|185671.7|185581.7|185674.2|185584.2|185670.5|185580.5|11
1737646400000|2025-01-23 15:33:20|185670.5|185580.5|185670.3|185580.3|185675.4|185585.4|185669|185579|13
1737646410000|2025-01-23 15:33:30|185670.4|185580.4|185665.5|185575.5|185671.7|185581.7|185664.5|185574.5|20
1737646420000|2025-01-23 15:33:40|185665.1|185575.1|185665.8|185575.8|185670.1|185580.1|185665|185575|20
1737646430000|2025-01-23 15:33:50|185665.3|185575.3|185659.8|185569.8|185667|185577|185659.4|185569.4|16
1737646440000|2025-01-23 15:34:00|185659.7|185569.7|185666.8|185576.8|185672.4|185582.4|185659.7|185569.7|18
1737646450000|2025-01-23 15:34:10|185666.5|185576.5|185658.3|185568.3|185669.7|185579.7|185658.3|185568.3|24
1737646460000|2025-01-23 15:34:20|185658.1|185568.1|185656.1|185566.1|185659.7|185569.7|185656|185566|5
1737646470000|2025-01-23 15:34:30|185656|185566|185654.5|185564.5|185656.4|185566.4|185651.7|185561.7|21
1737646480000|2025-01-23 15:34:40|185657.9|185567.9|185654.6|185564.6|185664.4|185574.4|185654.6|185564.6|22
1737646490000|2025-01-23 15:34:50|185653.3|185563.3|185655.6|185565.6|185655.8|185565.8|185651.1|185561.1|17
1737646500000|2025-01-23 15:35:00|185653.9|185563.9|185651.1|185561.1|185655.4|185565.4|185650.5|185560.5|17
1737646510000|2025-01-23 15:35:10|185650.6|185560.6|185651.3|185561.3|185652|185562|185649.2|185559.2|15
1737646520000|2025-01-23 15:35:20|185651.1|185561.1|185657.9|185567.9|185661.3|185571.3|185649.9|185559.9|14
1737646530000|2025-01-23 15:35:30|185656.7|185566.7|185644.2|185554.2|185656.7|185566.7|185644.2|185554.2|15
1737646540000|2025-01-23 15:35:40|185650.1|185560.1|185645.6|185555.6|185650.1|185560.1|185644.9|185554.9|18
1737646550000|2025-01-23 15:35:50|185645.7|185555.7|185652.8|185562.8|185652.8|185562.8|185645.1|185555.1|16
1737646560000|2025-01-23 15:36:00|185652.9|185562.9|185648.5|185558.5|185660.8|185570.8|185648.5|185558.5|14
1737646570000|2025-01-23 15:36:10|185648.4|185558.4|185650|185560|185650|185560|185648.3|185558.3|9
1737646580000|2025-01-23 15:36:20|185650.1|185560.1|185642.4|185552.4|185650.1|185560.1|185642.4|185552.4|11
1737646590000|2025-01-23 15:36:30|185640.4|185550.4|185641.4|185551.4|185642.5|185552.5|185640.4|185550.4|4
1737646600000|2025-01-23 15:36:40|185641.2|185551.2|185610.9|185520.9|185641.2|185551.2|185605.3|185515.3|26
1737646610000|2025-01-23 15:36:50|185611.1|185521.1|185606.1|185516.1|185620.5|185530.5|185606.1|185516.1|18
1737646620000|2025-01-23 15:37:00|185606.5|185516.5|185605.8|185515.8|185617.2|185527.2|185605.8|185515.8|14
1737646630000|2025-01-23 15:37:10|185604.1|185514.1|185616.2|185526.2|185616.2|185526.2|185602.6|185512.6|21
1737646640000|2025-01-23 15:37:20|185605.9|185515.9|185613.2|185523.2|185620.9|185530.9|185605.9|185515.9|16
1737646650000|2025-01-23 15:37:30|185613.3|185523.3|185603.9|185513.9|185613.4|185523.4|185602.4|185512.4|21
1737646660000|2025-01-23 15:37:40|185603.3|185513.3|185594.9|185504.9|185607.1|185517.1|185583.7|185493.7|27
1737646670000|2025-01-23 15:37:50|185595|185505|185576.1|185486.1|185601.7|185511.7|185576.1|185486.1|25
1737646680000|2025-01-23 15:38:00|185577.7|185487.7|185584.6|185494.6|185599.9|185509.9|185577.1|185487.1|27
1737646690000|2025-01-23 15:38:10|185584.8|185494.8|185593.3|185503.3|185597.2|185507.2|185583.8|185493.8|16
1737646700000|2025-01-23 15:38:20|185591.5|185501.5|185580.2|185490.2|185599.1|185509.1|185580.2|185490.2|28
1737646710000|2025-01-23 15:38:30|185578.6|185488.6|185588.7|185498.7|185594.8|185504.8|185578.6|185488.6|20
1737646720000|2025-01-23 15:38:40|185595|185505|185593.5|185503.5|185597.6|185507.6|185590|185500|20
1737646730000|2025-01-23 15:38:50|185594|185504|185581.6|185491.6|185596.6|185506.6|185579.8|185489.8|26
1737646740000|2025-01-23 15:39:00|185577.9|185487.9|185581.7|185491.7|185588.3|185498.3|185577.9|185487.9|22
1737646750000|2025-01-23 15:39:10|185581.8|185491.8|185578.9|185488.9|185582.6|185492.6|185578.9|185488.9|11
1737646760000|2025-01-23 15:39:20|185577.1|185487.1|185584.3|185494.3|185584.3|185494.3|185577.1|185487.1|15
1737646770000|2025-01-23 15:39:30|185584.2|185494.2|185596.6|185506.6|185603.2|185513.2|185576.7|185486.7|20
1737646780000|2025-01-23 15:39:40|185593.3|185503.3|185610.7|185520.7|185610.7|185520.7|185588.5|185498.5|22
1737646790000|2025-01-23 15:39:50|185604|185514|185612.8|185522.8|185617.5|185527.5|185603.8|185513.8|24
1737646800000|2025-01-23 15:40:00|185608.3|185518.3|185615|185525|185615.4|185525.4|185602.3|185512.3|17
1737646810000|2025-01-23 15:40:10|185617|185527|185617.8|185527.8|185618|185528|185614.2|185524.2|12
1737646820000|2025-01-23 15:40:20|185618|185528|185641.7|185551.7|185648|185558|185618|185528|20
1737646830000|2025-01-23 15:40:30|185643.1|185553.1|185656.8|185566.8|185658.3|185568.3|185642.9|185552.9|16
1737646840000|2025-01-23 15:40:40|185657.8|185567.8|185652.3|185562.3|185659.5|185569.5|185650.2|185560.2|19
1737646850000|2025-01-23 15:40:50|185652.1|185562.1|185648.5|185558.5|185652.1|185562.1|185648|185558|13
1737646860000|2025-01-23 15:41:00|185648.4|185558.4|185650|185560|185653|185563|185647.5|185557.5|20
1737646870000|2025-01-23 15:41:10|185650.5|185560.5|185648|185558|185653.5|185563.5|185647.9|185557.9|14
1737646880000|2025-01-23 15:41:20|185647.9|185557.9|185648.5|185558.5|185649.7|185559.7|185646.3|185556.3|12
1737646890000|2025-01-23 15:41:30|185648.3|185558.3|185649.4|185559.4|185649.4|185559.4|185647.9|185557.9|8
1737646900000|2025-01-23 15:41:40|185647.6|185557.6|185650.2|185560.2|185650.2|185560.2|185647.6|185557.6|10
1737646910000|2025-01-23 15:41:50|185650.3|185560.3|185650.3|185560.3|185652|185562|185648.3|185558.3|13
1737646920000|2025-01-23 15:42:00|185654.6|185564.6|185658.3|185568.3|185662.7|185572.7|185654.6|185564.6|26
1737646930000|2025-01-23 15:42:10|185658.6|185568.6|185649.3|185559.3|185658.6|185568.6|185645.6|185555.6|12
1737646940000|2025-01-23 15:42:20|185647.5|185557.5|185652.9|185562.9|185653.9|185563.9|185647.5|185557.5|16
1737646950000|2025-01-23 15:42:30|185652.1|185562.1|185653.6|185563.6|185660.3|185570.3|185650|185560|19
1737646960000|2025-01-23 15:42:40|185652.5|185562.5|185655.5|185565.5|185666.3|185576.3|185652.5|185562.5|24
1737646970000|2025-01-23 15:42:50|185656.9|185566.9|185655.3|185565.3|185657.3|185567.3|185653.8|185563.8|19
1737646980000|2025-01-23 15:43:00|185655.4|185565.4|185658.1|185568.1|185658.4|185568.4|185655.4|185565.4|14
1737646990000|2025-01-23 15:43:10|185656.4|185566.4|185658.9|185568.9|185664.2|185574.2|185655.5|185565.5|17
1737647000000|2025-01-23 15:43:20|185658.7|185568.7|185658.4|185568.4|185661.8|185571.8|185657.5|185567.5|17
1737647010000|2025-01-23 15:43:30|185657.8|185567.8|185650.6|185560.6|185659.9|185569.9|185650.5|185560.5|19
1737647020000|2025-01-23 15:43:40|185651.5|185561.5|185652.3|185562.3|185653.2|185563.2|185651.5|185561.5|12
1737647030000|2025-01-23 15:43:50|185652.4|185562.4|185648.6|185558.6|185652.6|185562.6|185648.4|185558.4|12
1737647040000|2025-01-23 15:44:00|185646|185556|185646.3|185556.3|185648.4|185558.4|185645.8|185555.8|10
1737647050000|2025-01-23 15:44:10|185646|185556|185647.3|185557.3|185648.2|185558.2|185646|185556|6
1737647060000|2025-01-23 15:44:20|185647.4|185557.4|185642.8|185552.8|185647.4|185557.4|185641.3|185551.3|12
1737647070000|2025-01-23 15:44:30|185642.7|185552.7|185627.9|185537.9|185645.4|185555.4|185623.9|185533.9|18
1737647080000|2025-01-23 15:44:40|185625.4|185535.4|185636.7|185546.7|185636.7|185546.7|185622.4|185532.4|18
1737647090000|2025-01-23 15:44:50|185639.2|185549.2|185637.6|185547.6|185639.2|185549.2|185634.5|185544.5|11
1737647100000|2025-01-23 15:45:00|185638.5|185548.5|185602.2|185512.2|185638.6|185548.6|185586.1|185496.1|12
1737647110000|2025-01-23 15:45:10|185601.9|185511.9|185584.5|185494.5|185601.9|185511.9|185577.9|185487.9|21
1737647120000|2025-01-23 15:45:20|185583.5|185493.5|185590.3|185500.3|185592.5|185502.5|185582.8|185492.8|30
1737647130000|2025-01-23 15:45:30|185590.6|185500.6|185605.4|185515.4|185606.2|185516.2|185590.6|185500.6|26
1737647140000|2025-01-23 15:45:40|185596.4|185506.4|185601.8|185511.8|185601.8|185511.8|185595.3|185505.3|25
1737647150000|2025-01-23 15:45:50|185596.8|185506.8|185601.8|185511.8|185601.8|185511.8|185590.6|185500.6|28
1737647160000|2025-01-23 15:46:00|185597.2|185507.2|185594.6|185504.6|185604.8|185514.8|185593.3|185503.3|28
1737647170000|2025-01-23 15:46:10|185594.8|185504.8|185595.4|185505.4|185604|185514|185588.6|185498.6|29
1737647180000|2025-01-23 15:46:20|185595.6|185505.6|185603.9|185513.9|185603.9|185513.9|185593.6|185503.6|19
1737647190000|2025-01-23 15:46:30|185601.3|185511.3|185608.6|185518.6|185612.3|185522.3|185595.3|185505.3|29
1737647200000|2025-01-23 15:46:40|185609|185519|185610.6|185520.6|185616.9|185526.9|185607.3|185517.3|14
1737647210000|2025-01-23 15:46:50|185610.9|185520.9|185606|185516|185612.6|185522.6|185600.4|185510.4|20
1737647220000|2025-01-23 15:47:00|185605.7|185515.7|185604.8|185514.8|185610.4|185520.4|185604.8|185514.8|15
1737647230000|2025-01-23 15:47:10|185610.5|185520.5|185612.6|185522.6|185614|185524|185602.9|185512.9|22
1737647240000|2025-01-23 15:47:20|185612.5|185522.5|185613.6|185523.6|185613.6|185523.6|185609.4|185519.4|13
1737647250000|2025-01-23 15:47:30|185613.5|185523.5|185642.9|185552.9|185646.7|185556.7|185609.4|185519.4|30
1737647260000|2025-01-23 15:47:40|185642.8|185552.8|185565.4|185475.4|185642.8|185552.8|185565.4|185475.4|29
1737647270000|2025-01-23 15:47:50|185564.8|185474.8|185597.7|185507.7|185605|185515|185561.5|185471.5|30
1737647280000|2025-01-23 15:48:00|185599.8|185509.8|185581.7|185491.7|185599.8|185509.8|185578.6|185488.6|23
1737647290000|2025-01-23 15:48:10|185576.2|185486.2|185571.6|185481.6|185577.1|185487.1|185563.8|185473.8|25
1737647300000|2025-01-23 15:48:20|185567.6|185477.6|185590.4|185500.4|185590.4|185500.4|185567.6|185477.6|32
1737647310000|2025-01-23 15:48:30|185588.5|185498.5|185591.8|185501.8|185593.2|185503.2|185585.7|185495.7|23
1737647320000|2025-01-23 15:48:40|185595.4|185505.4|185616.7|185526.7|185616.7|185526.7|185586.2|185496.2|23
1737647330000|2025-01-23 15:48:50|185625.1|185535.1|185575.5|185485.5|185625.1|185535.1|185564.6|185474.6|32
1737647340000|2025-01-23 15:49:00|185574.5|185484.5|185570.9|185480.9|185600.6|185510.6|185570.9|185480.9|36
1737647350000|2025-01-23 15:49:10|185569.2|185479.2|185564.7|185474.7|185572.5|185482.5|185559.3|185469.3|27
1737647360000|2025-01-23 15:49:20|185561.1|185471.1|185557|185467|185565.5|185475.5|185550.5|185460.5|26
1737647370000|2025-01-23 15:49:30|185558.1|185468.1|185563.6|185473.6|185564.9|185474.9|185558.1|185468.1|20
1737647380000|2025-01-23 15:49:40|185565.3|185475.3|185602.6|185512.6|185606.9|185516.9|185564.5|185474.5|34
1737647390000|2025-01-23 15:49:50|185605.6|185515.6|185606.4|185516.4|185611.6|185521.6|185604.5|185514.5|25
1737647400000|2025-01-23 15:50:00|185606.5|185516.5|185608.5|185518.5|185612.7|185522.7|185602.1|185512.1|24
1737647410000|2025-01-23 15:50:10|185603.6|185513.6|185624.3|185534.3|185624.8|185534.8|185603.6|185513.6|27
1737647420000|2025-01-23 15:50:20|185624.7|185534.7|185617.1|185527.1|185625.7|185535.7|185609.6|185519.6|26
1737647430000|2025-01-23 15:50:30|185616.8|185526.8|185615.6|185525.6|185625.3|185535.3|185612.4|185522.4|27
1737647440000|2025-01-23 15:50:40|185615.4|185525.4|185619.8|185529.8|185621|185531|185610.8|185520.8|29
1737647450000|2025-01-23 15:50:50|185611.4|185521.4|185615.5|185525.5|185623.4|185533.4|185611.4|185521.4|15
1737647460000|2025-01-23 15:51:00|185620.2|185530.2|185629.6|185539.6|185635.1|185545.1|185617.1|185527.1|24
1737647470000|2025-01-23 15:51:10|185629.9|185539.9|185630.3|185540.3|185632.8|185542.8|185628.7|185538.7|20
1737647480000|2025-01-23 15:51:20|185630.2|185540.2|185623.4|185533.4|185630.3|185540.3|185623.4|185533.4|12
1737647490000|2025-01-23 15:51:30|185624.1|185534.1|185629.9|185539.9|185629.9|185539.9|185620.7|185530.7|21
1737647500000|2025-01-23 15:51:40|185628.1|185538.1|185624.1|185534.1|185631.3|185541.3|185622.5|185532.5|26
1737647510000|2025-01-23 15:51:50|185625.2|185535.2|185631.2|185541.2|185633.3|185543.3|185622.4|185532.4|24
1737647520000|2025-01-23 15:52:00|185631.3|185541.3|185617.2|185527.2|185636.6|185546.6|185615.9|185525.9|27
1737647530000|2025-01-23 15:52:10|185614.1|185524.1|185614|185524|185616.6|185526.6|185605.7|185515.7|27
1737647540000|2025-01-23 15:52:20|185614.2|185524.2|185592.6|185502.6|185615.6|185525.6|185590.9|185500.9|31
1737647550000|2025-01-23 15:52:30|185595.2|185505.2|185588.8|185498.8|185601.8|185511.8|185588.1|185498.1|22
1737647560000|2025-01-23 15:52:40|185590.9|185500.9|185584.7|185494.7|185590.9|185500.9|185582.6|185492.6|14
1737647570000|2025-01-23 15:52:50|185584.8|185494.8|185583.1|185493.1|185585.7|185495.7|185580|185490|16
1737647580000|2025-01-23 15:53:00|185583|185493|185585.8|185495.8|185586.8|185496.8|185581.3|185491.3|15
1737647590000|2025-01-23 15:53:10|185587.9|185497.9|185584.9|185494.9|185588.1|185498.1|185580.2|185490.2|20
1737647600000|2025-01-23 15:53:20|185584.8|185494.8|185585.6|185495.6|185586|185496|185583.2|185493.2|11
1737647610000|2025-01-23 15:53:30|185585.7|185495.7|185586.5|185496.5|185586.5|185496.5|185585.5|185495.5|9
1737647620000|2025-01-23 15:53:40|185586.3|185496.3|185587.1|185497.1|185587.3|185497.3|185582.8|185492.8|18
1737647630000|2025-01-23 15:53:50|185586.9|185496.9|185586.7|185496.7|185588.6|185498.6|185586.7|185496.7|11
1737647640000|2025-01-23 15:54:00|185586.4|185496.4|185587.8|185497.8|185587.8|185497.8|185586.4|185496.4|8
1737647650000|2025-01-23 15:54:10|185587.5|185497.5|185595.2|185505.2|185595.2|185505.2|185587.5|185497.5|25
1737647660000|2025-01-23 15:54:20|185631.6|185541.6|185632.6|185542.6|185636.4|185546.4|185625.3|185535.3|28
1737647670000|2025-01-23 15:54:30|185632.4|185542.4|185633.3|185543.3|185634.7|185544.7|185631.7|185541.7|8
1737647680000|2025-01-23 15:54:40|185633.7|185543.7|185605.8|185515.8|185635.8|185545.8|185601|185511|28
1737647690000|2025-01-23 15:54:50|185604.6|185514.6|185603.3|185513.3|185608.8|185518.8|185600.8|185510.8|19
1737647700000|2025-01-23 15:55:00|185603.4|185513.4|185607.1|185517.1|185607.1|185517.1|185595.1|185505.1|26
1737647710000|2025-01-23 15:55:10|185602.2|185512.2|185604.9|185514.9|185606.5|185516.5|185595.8|185505.8|20
1737647720000|2025-01-23 15:55:20|185600.8|185510.8|185597.1|185507.1|185608.6|185518.6|185595.3|185505.3|23
1737647730000|2025-01-23 15:55:30|185597.4|185507.4|185575.7|185485.7|185600.5|185510.5|185575.7|185485.7|23
1737647740000|2025-01-23 15:55:40|185579.6|185489.6|185584.1|185494.1|185584.2|185494.2|185579.6|185489.6|11
1737647750000|2025-01-23 15:55:50|185584.3|185494.3|185585|185495|185585|185495|185584.3|185494.3|4
1737647760000|2025-01-23 15:56:00|185584.9|185494.9|185591.2|185501.2|185591.2|185501.2|185584.2|185494.2|23
1737647770000|2025-01-23 15:56:10|185591|185501|185517.5|185427.5|185593.6|185503.6|185517.5|185427.5|22
1737647780000|2025-01-23 15:56:20|185521.7|185431.7|185529.5|185439.5|185531.1|185441.1|185517.5|185427.5|30
1737647790000|2025-01-23 15:56:30|185531|185441|185534.7|185444.7|185535.5|185445.5|185523|185433|24
1737647800000|2025-01-23 15:56:40|185533|185443|185532.6|185442.6|185537.3|185447.3|185531.2|185441.2|19
1737647810000|2025-01-23 15:56:50|185531.1|185441.1|185527.3|185437.3|185533.2|185443.2|185527.3|185437.3|28
1737647820000|2025-01-23 15:57:00|185526.6|185436.6|185532.6|185442.6|185536|185446|185526.1|185436.1|25
1737647830000|2025-01-23 15:57:10|185534.7|185444.7|185537.3|185447.3|185540.5|185450.5|185532.9|185442.9|20
1737647840000|2025-01-23 15:57:20|185537.1|185447.1|185554.8|185464.8|185555.5|185465.5|185529.3|185439.3|27
1737647850000|2025-01-23 15:57:30|185560.3|185470.3|185556.9|185466.9|185561.3|185471.3|185552.1|185462.1|35
1737647860000|2025-01-23 15:57:40|185560.6|185470.6|185553.9|185463.9|185563.7|185473.7|185553.6|185463.6|27
1737647870000|2025-01-23 15:57:50|185554.1|185464.1|185552|185462|185556.1|185466.1|185552|185462|13
1737647880000|2025-01-23 15:58:00|185551.9|185461.9|185550.6|185460.6|185551.9|185461.9|185549.1|185459.1|14
1737647890000|2025-01-23 15:58:10|185550.4|185460.4|185548.6|185458.6|185553.1|185463.1|185547.3|185457.3|17
1737647900000|2025-01-23 15:58:20|185548.9|185458.9|185537.5|185447.5|185548.9|185458.9|185537.3|185447.3|18
1737647910000|2025-01-23 15:58:30|185537.8|185447.8|185539.7|185449.7|185543|185453|185536.6|185446.6|26
1737647920000|2025-01-23 15:58:40|185539.9|185449.9|185531.1|185441.1|185541.8|185451.8|185528.6|185438.6|27
1737647930000|2025-01-23 15:58:50|185531|185441|185532.2|185442.2|185533.1|185443.1|185528.7|185438.7|12
1737647940000|2025-01-23 15:59:00|185530.7|185440.7|185549.5|185459.5|185550.5|185460.5|185528.6|185438.6|18
1737647950000|2025-01-23 15:59:10|185556.4|185466.4|185563|185473|185565.9|185475.9|185555|185465|16
1737647960000|2025-01-23 15:59:20|185562.8|185472.8|185559|185469|185563.1|185473.1|185555.3|185465.3|20
1737647970000|2025-01-23 15:59:30|185559.2|185469.2|185560.7|185470.7|185562.3|185472.3|185557.7|185467.7|20
1737647980000|2025-01-23 15:59:40|185561.1|185471.1|185560.9|185470.9|185562.9|185472.9|185556.5|185466.5|22
1737647990000|2025-01-23 15:59:50|185561|185471|185560.7|185470.7|185561.9|185471.9|185556.9|185466.9|17
1737648000000|2025-01-23 16:00:00|185559.8|185469.8|185563.3|185473.3|185566.9|185476.9|185559.8|185469.8|24
1737648010000|2025-01-23 16:00:10|185562.4|185472.4|185559.5|185469.5|185563.5|185473.5|185546.6|185456.6|25
1737648020000|2025-01-23 16:00:20|185558.9|185468.9|185550.1|185460.1|185559.3|185469.3|185549.4|185459.4|16
1737648030000|2025-01-23 16:00:30|185550|185460|185540.8|185450.8|185554|185464|185539.2|185449.2|15
1737648040000|2025-01-23 16:00:40|185542|185452|185538.4|185448.4|185542|185452|185538.4|185448.4|20
1737648050000|2025-01-23 16:00:50|185538.2|185448.2|185543.8|185453.8|185543.8|185453.8|185538|185448|17
1737648060000|2025-01-23 16:01:00|185540.6|185450.6|185478.7|185388.7|185540.6|185450.6|185471.6|185381.6|24
1737648070000|2025-01-23 16:01:10|185477.7|185387.7|185514.8|185424.8|185516.1|185426.1|185477.7|185387.7|29
1737648080000|2025-01-23 16:01:20|185517.5|185427.5|185506.2|185416.2|185518|185428|185503.2|185413.2|25
1737648090000|2025-01-23 16:01:30|185505.2|185415.2|185539.6|185449.6|185542.9|185452.9|185505.2|185415.2|29
1737648100000|2025-01-23 16:01:40|185540.2|185450.2|185536.6|185446.6|185540.4|185450.4|185531.3|185441.3|27
1737648110000|2025-01-23 16:01:50|185537.3|185447.3|185539.2|185449.2|185545.7|185455.7|185531.6|185441.6|27
1737648120000|2025-01-23 16:02:00|185541.5|185451.5|185543.7|185453.7|185543.7|185453.7|185537.3|185447.3|25
1737648130000|2025-01-23 16:02:10|185541.2|185451.2|185542.8|185452.8|185544|185454|185536.8|185446.8|27
1737648140000|2025-01-23 16:02:20|185543.2|185453.2|185566.1|185476.1|185566.1|185476.1|185538.8|185448.8|24
1737648150000|2025-01-23 16:02:30|185565.1|185475.1|185528|185438|185565.1|185475.1|185525.3|185435.3|27
1737648160000|2025-01-23 16:02:40|185529.6|185439.6|185536.9|185446.9|185539.4|185449.4|185527.4|185437.4|28
1737648170000|2025-01-23 16:02:50|185536.5|185446.5|185542.9|185452.9|185544.3|185454.3|185535.8|185445.8|18
1737648180000|2025-01-23 16:03:00|185543.2|185453.2|185536.5|185446.5|185545.8|185455.8|185534.3|185444.3|32
1737648190000|2025-01-23 16:03:10|185535.2|185445.2|185548.1|185458.1|185550.7|185460.7|185535.2|185445.2|28
1737648200000|2025-01-23 16:03:20|185547.6|185457.6|185549.1|185459.1|185549.7|185459.7|185546.2|185456.2|19
1737648210000|2025-01-23 16:03:30|185548.5|185458.5|185545.2|185455.2|185549.5|185459.5|185543.6|185453.6|15
1737648220000|2025-01-23 16:03:40|185545.1|185455.1|185546.2|185456.2|185546.2|185456.2|185540.2|185450.2|13
1737648230000|2025-01-23 16:03:50|185546.9|185456.9|185543.3|185453.3|185546.9|185456.9|185543.3|185453.3|12
1737648240000|2025-01-23 16:04:00|185543.4|185453.4|185546.2|185456.2|185546.4|185456.4|185543.4|185453.4|6
1737648250000|2025-01-23 16:04:10|185546|185456|185536.6|185446.6|185546.3|185456.3|185536.6|185446.6|16
1737648260000|2025-01-23 16:04:20|185536.4|185446.4|185541.6|185451.6|185543.1|185453.1|185536.4|185446.4|19
1737648270000|2025-01-23 16:04:30|185542.1|185452.1|185544.2|185454.2|185544.8|185454.8|185541.8|185451.8|12
1737648280000|2025-01-23 16:04:40|185544.4|185454.4|185545.2|185455.2|185545.2|185455.2|185542.3|185452.3|13
1737648290000|2025-01-23 16:04:50|185545|185455|185549.3|185459.3|185549.5|185459.5|185544.9|185454.9|13
1737648300000|2025-01-23 16:05:00|185547.7|185457.7|185600.7|185510.7|185604.9|185514.9|185546.5|185456.5|22
1737648310000|2025-01-23 16:05:10|185601.2|185511.2|185609.1|185519.1|185609.1|185519.1|185598.5|185508.5|12
1737648320000|2025-01-23 16:05:20|185610.6|185520.6|185596.6|185506.6|185614.9|185524.9|185594|185504|22
1737648330000|2025-01-23 16:05:30|185596.7|185506.7|185589.4|185499.4|185596.7|185506.7|185589.4|185499.4|17
1737648340000|2025-01-23 16:05:40|185589.5|185499.5|185592.5|185502.5|185593.2|185503.2|185589.3|185499.3|19
1737648350000|2025-01-23 16:05:50|185592.6|185502.6|185580|185490|185592.6|185502.6|185580|185490|21
1737648360000|2025-01-23 16:06:00|185579.9|185489.9|185581|185491|185581|185491|185578.2|185488.2|19
1737648370000|2025-01-23 16:06:10|185581.1|185491.1|185606.7|185516.7|185607.4|185517.4|185580.7|185490.7|24
1737648380000|2025-01-23 16:06:20|185606.8|185516.8|185614.4|185524.4|185614.6|185524.6|185605.3|185515.3|22
1737648390000|2025-01-23 16:06:30|185614.6|185524.6|185612.2|185522.2|185615.3|185525.3|185612.1|185522.1|23
1737648400000|2025-01-23 16:06:40|185612.4|185522.4|185580.6|185490.6|185612.6|185522.6|185580.6|185490.6|10
1737648410000|2025-01-23 16:06:50|185580.2|185490.2|185580.8|185490.8|185580.8|185490.8|185577.5|185487.5|23
1737648420000|2025-01-23 16:07:00|185581.3|185491.3|185581|185491|185581.3|185491.3|185578.9|185488.9|25
1737648430000|2025-01-23 16:07:10|185582.2|185492.2|185581|185491|185583.1|185493.1|185579.3|185489.3|21
1737648440000|2025-01-23 16:07:20|185580.9|185490.9|185579.4|185489.4|185581.7|185491.7|185575.4|185485.4|17
1737648450000|2025-01-23 16:07:30|185579.2|185489.2|185572.8|185482.8|185581.5|185491.5|185572.8|185482.8|20
1737648460000|2025-01-23 16:07:40|185570.4|185480.4|185573.5|185483.5|185574.9|185484.9|185569.8|185479.8|22
1737648470000|2025-01-23 16:07:50|185573.7|185483.7|185573.1|185483.1|185573.7|185483.7|185571.8|185481.8|18
1737648480000|2025-01-23 16:08:00|185573.3|185483.3|185572.7|185482.7|185573.6|185483.6|185572.6|185482.6|16
1737648490000|2025-01-23 16:08:10|185573|185483|185566.1|185476.1|185573|185483|185566.1|185476.1|11
1737648500000|2025-01-23 16:08:20|185566|185476|185565.1|185475.1|185566|185476|185564.6|185474.6|9
1737648510000|2025-01-23 16:08:30|185565.6|185475.6|185577|185487|185577|185487|185565.5|185475.5|20
1737648520000|2025-01-23 16:08:40|185576.8|185486.8|185583|185493|185584|185494|185575.7|185485.7|21
1737648530000|2025-01-23 16:08:50|185583.3|185493.3|185584.2|185494.2|185586.4|185496.4|185583.1|185493.1|15
1737648540000|2025-01-23 16:09:00|185584.9|185494.9|185583.5|185493.5|185584.9|185494.9|185583.3|185493.3|16
1737648550000|2025-01-23 16:09:10|185583.7|185493.7|185579.5|185489.5|185585.3|185495.3|185579.5|185489.5|18
1737648560000|2025-01-23 16:09:20|185579.3|185489.3|185575.8|185485.8|185579.3|185489.3|185573.5|185483.5|16
1737648570000|2025-01-23 16:09:30|185575.7|185485.7|185571.4|185481.4|185575.7|185485.7|185571.4|185481.4|15
1737648580000|2025-01-23 16:09:40|185570.9|185480.9|185575.2|185485.2|185575.2|185485.2|185570.9|185480.9|12
1737648590000|2025-01-23 16:09:50|185574.7|185484.7|185587|185497|185587|185497|185572.7|185482.7|23
1737648600000|2025-01-23 16:10:00|185587.3|185497.3|185599.3|185509.3|185599.3|185509.3|185582.4|185492.4|22
1737648610000|2025-01-23 16:10:10|185598.7|185508.7|185588.2|185498.2|185599.3|185509.3|185588.2|185498.2|19
1737648620000|2025-01-23 16:10:20|185581.3|185491.3|185568.7|185478.7|185581.3|185491.3|185568.7|185478.7|16
1737648630000|2025-01-23 16:10:30|185567.8|185477.8|185570.2|185480.2|185573|185483|185567.8|185477.8|16
1737648640000|2025-01-23 16:10:40|185570.1|185480.1|185569.6|185479.6|185570.1|185480.1|185569.6|185479.6|4
1737648650000|2025-01-23 16:10:50|185568.7|185478.7|185569.4|185479.4|185569.4|185479.4|185568.7|185478.7|5
1737648660000|2025-01-23 16:11:00|185571.2|185481.2|185572.3|185482.3|185574.4|185484.4|185570.1|185480.1|21
1737648670000|2025-01-23 16:11:10|185572.5|185482.5|185575.3|185485.3|185575.7|185485.7|185572|185482|13
1737648680000|2025-01-23 16:11:20|185575.9|185485.9|185540.1|185450.1|185575.9|185485.9|185540.1|185450.1|25
1737648690000|2025-01-23 16:11:30|185542.9|185452.9|185708.3|185618.3|185714.8|185624.8|185542.4|185452.4|30
1737648700000|2025-01-23 16:11:40|185712.7|185622.7|185797|185707|185831.3|185725.5|185700.8|185610.8|39
1737648710000|2025-01-23 16:11:50|185796.6|185706.6|185747.8|185657.8|185821|185731|185744.4|185632|38
1737648720000|2025-01-23 16:12:00|185749.4|185659.4|185769.3|185639.3|185806.5|185676.5|185748.9|185635.8|35
1737648730000|2025-01-23 16:12:10|185770.3|185640.3|185819.7|185689.7|185842.7|185712.7|185770.3|185640.3|37
1737648740000|2025-01-23 16:12:20|185817.2|185687.2|185899.8|185769.8|185906.4|185776.4|185792.3|185662.3|33
1737648750000|2025-01-23 16:12:30|185901.9|185771.9|185867.5|185737.5|185901.9|185771.9|185810.5|185680.5|36
1737648760000|2025-01-23 16:12:40|185867.3|185737.3|185788|185658|185890.2|185760.2|185786.9|185656.9|38
1737648770000|2025-01-23 16:12:50|185789.3|185659.3|185806|185676|185806.2|185676.2|185789.3|185659.3|23
1737648780000|2025-01-23 16:13:00|185806.8|185676.8|185779.4|185649.4|185807|185677|185779.4|185649.4|26
1737648790000|2025-01-23 16:13:10|185768.8|185638.8|185804.7|185674.7|185806.3|185676.3|185768.8|185638.8|32
1737648800000|2025-01-23 16:13:20|185813.5|185683.5|185815.3|185685.3|185815.9|185685.9|185808.8|185678.8|24
1737648810000|2025-01-23 16:13:30|185815.1|185685.1|185869.6|185739.6|185869.9|185749.7|185814.9|185684.9|27
1737648820000|2025-01-23 16:13:40|185869.7|185739.7|185868.5|185738.5|185877.2|185747.2|185863.7|185733.7|28
1737648830000|2025-01-23 16:13:50|185866.7|185736.7|185838.9|185708.9|185882.5|185752.5|185832.9|185702.9|39
1737648840000|2025-01-23 16:14:00|185840.1|185710.1|185756.8|185626.8|185840.1|185710.1|185756.8|185626.8|35
1737648850000|2025-01-23 16:14:10|185778.8|185648.8|185620.6|185490.6|185812.7|185682.7|185610.2|185482.1|37
1737648860000|2025-01-23 16:14:20|185620.4|185490.4|185640.3|185510.3|185640.3|185510.3|185613.1|185483.1|40
1737648870000|2025-01-23 16:14:30|185631.9|185501.9|185683.9|185553.9|185683.9|185553.9|185626.1|185496.1|32
1737648880000|2025-01-23 16:14:40|185684|185554|185605.1|185475.1|185684|185554|185597.7|185467.7|32
1737648890000|2025-01-23 16:14:50|185604.5|185474.5|185602.5|185472.5|185607.3|185477.3|185599|185469|15
1737648900000|2025-01-23 16:15:00|185602.8|185472.8|185612.6|185397.3|185646.6|185472.8|185591|185387.9|26
1737648910000|2025-01-23 16:15:10|185612.2|185398.3|185610.1|185376.3|185616.7|185398.3|185605.3|185374.9|34
1737648920000|2025-01-23 16:15:20|185610.3|185375.8|185608.7|185370.8|185612.2|185383.6|185599.8|185370.8|28
1737648930000|2025-01-23 16:15:30|185609.5|185371.3|185601|185370.1|185611.2|185384|185598.9|185365|24
1737648940000|2025-01-23 16:15:40|185599.8|185371.2|185597.6|185373.4|185606.7|185376.1|185592.6|185359.4|24
1737648950000|2025-01-23 16:15:50|185587.8|185358.9|185605.4|185362.1|185612.7|185377|185587.8|185358.9|28
1737648960000|2025-01-23 16:16:00|185595.1|185361.6|185593|185383|185612.3|185383|185592.3|185361.5|33
1737648970000|2025-01-23 16:16:10|185592.7|185382.5|185604.7|185381.8|185612.6|185383.6|185592.6|185367.1|34
1737648980000|2025-01-23 16:16:20|185611.7|185369.3|185609.5|185372.2|185612.4|185379.1|185597.4|185368.1|33
1737648990000|2025-01-23 16:16:30|185609.4|185372.9|185517.9|185387.9|185612|185390.4|185517.9|185340.7|25
1737649000000|2025-01-23 16:16:40|185517.6|185387.6|185530.7|185316.6|185556.1|185387.6|185516.8|185314.4|11
1737649010000|2025-01-23 16:16:50|185527.5|185315.4|185551.1|185340.8|185551.8|185341.6|185525.9|185312.2|14
1737649020000|2025-01-23 16:17:00|185550.6|185340.7|185570.2|185369.4|185597|185372.5|185550.4|185340.7|26
1737649030000|2025-01-23 16:17:10|185567.8|185366.7|185547.7|185417.7|185595.2|185419.1|185532.5|185366.7|29
1737649040000|2025-01-23 16:17:20|185583.6|185383.6|185595.3|185373.4|185597.2|185421.3|185547.7|185371.3|28
1737649050000|2025-01-23 16:17:30|185593|185373.6|185549.1|185419.1|185599.6|185420.4|185548|185360.5|36
1737649060000|2025-01-23 16:17:40|185585.3|185384.2|185587.6|185383.5|185603.9|185420.1|185549.7|185370.5|32
1737649070000|2025-01-23 16:17:50|185590.8|185385.9|185599.6|185469.6|185644.1|185469.6|185590.8|185362.6|21
1737649080000|2025-01-23 16:18:00|185643.7|185426|185622|185492|185666.1|185495.9|185622|185424.8|26
1737649090000|2025-01-23 16:18:10|185618.5|185488.5|185619|185489|185620.2|185490.2|185615.4|185485.4|26
1737649100000|2025-01-23 16:18:20|185618.7|185488.7|185620.3|185490.3|185620.3|185490.3|185618.7|185488.7|30
1737649110000|2025-01-23 16:18:30|185620.7|185490.7|185619.2|185489.2|185623.4|185493.4|185619.1|185489.1|31
1737649120000|2025-01-23 16:18:40|185619.8|185489.8|185622.7|185492.7|185623|185493|185617.9|185487.9|32
1737649130000|2025-01-23 16:18:50|185618.2|185488.2|185621.1|185491.1|185623.3|185493.3|185618.2|185488.2|24
1737649140000|2025-01-23 16:19:00|185621.6|185491.6|185623.2|185493.2|185624.2|185494.2|185620.8|185490.8|14
1737649150000|2025-01-23 16:19:10|185622|185492|185619.8|185489.8|185622.6|185492.6|185619.1|185489.1|26
1737649160000|2025-01-23 16:19:20|185619.5|185489.5|185559.4|185358.8|185654|185490.1|185519.4|185351.6|24
1737649170000|2025-01-23 16:19:30|185524.7|185394.7|185494.9|185285.7|185556.9|185395.3|185464.2|185284.7|24
1737649180000|2025-01-23 16:19:40|185497.1|185286.7|185511.6|185293.9|185512.2|185308.9|185496.7|185286.7|36
1737649190000|2025-01-23 16:19:50|185512.3|185295.4|185473.9|185343.9|185516.5|185348.8|185461.6|185280.7|27
1737649200000|2025-01-23 16:20:00|185472|185342|185489.1|185359.1|185510.9|185370.5|185463.1|185297.2|18
1737649210000|2025-01-23 16:20:10|185524.3|185322.9|185512|185306.7|185524.7|185359.8|185467.8|185299.1|18
1737649220000|2025-01-23 16:20:20|185513.3|185287.2|185468.1|185338.1|185513.3|185338.5|185466.7|185287.2|28
1737649230000|2025-01-23 16:20:30|185468|185338|185468.4|185338.4|185502.7|185339.2|185465.2|185301.8|19
1737649240000|2025-01-23 16:20:40|185468.9|185338.9|185502.1|185294.3|185504.5|185338.9|185465.2|185292.1|23
1737649250000|2025-01-23 16:20:50|185501.5|185296.1|185510.9|185299.8|185524.4|185336.1|185466.1|185290.4|31
1737649260000|2025-01-23 16:21:00|185511.8|185306.5|185412.5|185282.5|185521.6|185347.2|185405.2|185240.5|35
1737649270000|2025-01-23 16:21:10|185412.4|185282.4|185391.3|185261.3|185417.2|185287.2|185390.8|185260.8|26
1737649280000|2025-01-23 16:21:20|185390|185260|185378.7|185248.7|185390|185260|185378.7|185248.7|23
1737649290000|2025-01-23 16:21:30|185380.2|185250.2|185384.6|185254.6|185387.6|185257.6|185379.4|185249.4|24
1737649300000|2025-01-23 16:21:40|185384.8|185254.8|185391.1|185261.1|185398.5|185268.5|185384.4|185254.4|28
1737649310000|2025-01-23 16:21:50|185392.4|185262.4|185390.7|185260.7|185392.9|185262.9|185387.2|185257.2|17
1737649320000|2025-01-23 16:22:00|185390.4|185260.4|185382.7|185252.7|185392.9|185262.9|185382.1|185252.1|23
1737649330000|2025-01-23 16:22:10|185381.9|185251.9|185366.5|185236.5|185381.9|185251.9|185366.3|185236.3|21
1737649340000|2025-01-23 16:22:20|185366.3|185236.3|185357.2|185227.2|185369.2|185239.2|185354|185224|18
1737649350000|2025-01-23 16:22:30|185357.1|185227.1|185357.9|185227.9|185359.5|185229.5|185355.9|185225.9|10
1737649360000|2025-01-23 16:22:40|185361.7|185231.7|185360|185230|185361.7|185231.7|185357.8|185227.8|10
1737649370000|2025-01-23 16:22:50|185359.8|185229.8|185358|185228|185361.6|185231.6|185357.4|185227.4|10
1737649380000|2025-01-23 16:23:00|185360.9|185230.9|185383.7|185253.7|185384|185254|185355.4|185225.4|19
1737649390000|2025-01-23 16:23:10|185381|185251|185404.3|185274.3|185404.3|185274.3|185368.8|185238.8|27
1737649400000|2025-01-23 16:23:20|185409.3|185279.3|185315.8|185185.8|185410|185280|185297.4|185181.5|38
1737649410000|2025-01-23 16:23:30|185297|185207|185293|185203|185302.3|185212.3|185292.9|185202.9|19
1737649420000|2025-01-23 16:23:40|185296.8|185206.8|185297.7|185207.7|185307.1|185217.1|185296.8|185206.8|23
1737649430000|2025-01-23 16:23:50|185292.3|185202.3|185296.9|185206.9|185301.4|185211.4|185291.4|185201.4|15
1737649440000|2025-01-23 16:24:00|185296.7|185206.7|185298.1|185208.1|185299|185209|185293.4|185203.4|15
1737649450000|2025-01-23 16:24:10|185297.8|185207.8|185315.6|185225.6|185316.7|185226.7|185295.9|185205.9|16
1737649460000|2025-01-23 16:24:20|185316.2|185226.2|185314.3|185224.3|185317.5|185227.5|185310.3|185220.3|17
1737649470000|2025-01-23 16:24:30|185315|185225|185314.8|185224.8|185315|185225|185313.9|185223.9|11
1737649480000|2025-01-23 16:24:40|185314.9|185224.9|185310.7|185220.7|185314.9|185224.9|185298.8|185208.8|20
1737649490000|2025-01-23 16:24:50|185310.4|185220.4|185314.1|185224.1|185315.9|185225.9|185310.4|185220.4|14
1737649500000|2025-01-23 16:25:00|185314.3|185224.3|185313.8|185223.8|185315|185225|185305.9|185215.9|27
1737649510000|2025-01-23 16:25:10|185313.9|185223.9|185337|185247|185340.4|185250.4|185313|185223|26
1737649520000|2025-01-23 16:25:20|185338.3|185248.3|185471.7|185341.7|185471.7|185341.7|185326.1|185236.1|39
1737649530000|2025-01-23 16:25:30|185463.2|185333.2|185458|185328|185476.5|185346.5|185450.3|185320.3|37
1737649540000|2025-01-23 16:25:40|185457.2|185327.2|185457.7|185327.7|185462.8|185332.8|185451.2|185321.2|34
1737649550000|2025-01-23 16:25:50|185457.3|185327.3|185459.1|185329.1|185465.1|185335.1|185454.5|185324.5|36
1737649560000|2025-01-23 16:26:00|185459.4|185329.4|185534.9|185404.9|185534.9|185404.9|185459|185329|35
1737649570000|2025-01-23 16:26:10|185529.8|185399.8|185477.4|185347.4|185535.7|185405.7|185468.5|185338.5|29
1737649580000|2025-01-23 16:26:20|185476.8|185346.8|185486.8|185356.8|185496.3|185366.3|185474.8|185344.8|27
1737649590000|2025-01-23 16:26:30|185490.3|185360.3|185406.8|185276.8|185490.3|185360.3|185386.5|185256.5|34
1737649600000|2025-01-23 16:26:40|185402|185272|185394.3|185264.3|185421.4|185291.4|185389.1|185259.1|34
1737649610000|2025-01-23 16:26:50|185393.3|185263.3|185380.7|185250.7|185393.4|185263.4|185376.6|185246.6|27
1737649620000|2025-01-23 16:27:00|185375.4|185245.4|185394.9|185264.9|185395.9|185265.9|185375.4|185245.4|32
1737649630000|2025-01-23 16:27:10|185394.2|185264.2|185470.2|185340.2|185476.8|185346.8|185393.6|185263.6|29
1737649640000|2025-01-23 16:27:20|185464.8|185334.8|185542.1|185412.1|185550.6|185420.6|185464.8|185294|36
1737649650000|2025-01-23 16:27:30|185589.4|185381.5|185566.2|185436.2|185596|185436.2|185550.2|185380.1|37
1737649660000|2025-01-23 16:27:40|185564.7|185434.7|185579.8|185449.8|185620.7|185459.7|185550.1|185388.5|39
1737649670000|2025-01-23 16:27:50|185580.3|185450.3|185573.8|185443.8|185588.8|185458.8|185573.8|185443.8|26
1737649680000|2025-01-23 16:28:00|185574.3|185444.3|185578.3|185448.3|185585.7|185455.7|185574.3|185444.3|27
1737649690000|2025-01-23 16:28:10|185578.7|185448.7|185552|185422|185607.5|185453.3|185512.6|185382.6|33
1737649700000|2025-01-23 16:28:20|185551.9|185421.9|185552.4|185422.4|185562.6|185432.6|185550.6|185420.6|31
1737649710000|2025-01-23 16:28:30|185553.1|185423.1|185553.5|185423.5|185558.9|185428.9|185552.7|185422.7|29
1737649720000|2025-01-23 16:28:40|185552.9|185422.9|185545.5|185415.5|185553.5|185423.5|185545.5|185415.5|23
1737649730000|2025-01-23 16:28:50|185544.2|185414.2|185546.3|185416.3|185547.1|185417.1|185539.9|185409.9|17
1737649740000|2025-01-23 16:29:00|185546.4|185416.4|185545.6|185415.6|185548.2|185418.2|185545|185415|24
1737649750000|2025-01-23 16:29:10|185545.3|185415.3|185540.2|185410.2|185582.8|185416.9|185539.9|185374.6|19
1737649760000|2025-01-23 16:29:20|185541.1|185411.1|185518.2|185388.2|185578.9|185411.3|185516.3|185370.7|29
1737649770000|2025-01-23 16:29:30|185518.8|185388.8|185518.9|185388.9|185529|185407.8|185493.2|185379.6|18
1737649780000|2025-01-23 16:29:40|185523|185393|185537|185407|185579.3|185413.7|185522|185370.3|27
1737649790000|2025-01-23 16:29:50|185533.6|185403.6|185535.7|185405.7|185537.4|185407.4|185528.4|185398.4|29
1737649800000|2025-01-23 16:30:00|185535.6|185405.6|185482.8|185352.8|185535.6|185405.6|185477.1|185347.1|21
1737649810000|2025-01-23 16:30:10|185483|185353|185381.7|185251.7|185485.2|185355.2|185380.3|185250.3|19
1737649820000|2025-01-23 16:30:20|185377.8|185247.8|185350.1|185220.1|185379.2|185249.2|185346.2|185216.2|25
1737649830000|2025-01-23 16:30:30|185351.7|185221.7|185367.3|185237.3|185380|185250|185350.7|185220.7|29
1737649840000|2025-01-23 16:30:40|185367.6|185237.6|185368.5|185238.5|185369.8|185239.8|185363.2|185233.2|18
1737649850000|2025-01-23 16:30:50|185356.9|185226.9|185345.8|185215.8|185356.9|185226.9|185343.4|185213.4|19
1737649860000|2025-01-23 16:31:00|185346|185216|185323.9|185233.9|185346|185233.9|185318.5|185203.5|13
1737649870000|2025-01-23 16:31:10|185355.1|185225.1|185292.8|185202.8|185355.1|185225.1|185292.8|185186.3|19
1737649880000|2025-01-23 16:31:20|185290.6|185200.6|185291.6|185201.6|185294|185204|185290.6|185200.6|14
1737649890000|2025-01-23 16:31:30|185291.4|185201.4|185290.8|185200.8|185294.6|185204.6|185290.1|185200.1|13
1737649900000|2025-01-23 16:31:40|185290.7|185200.7|185292.2|185202.2|185292.2|185202.2|185290.7|185200.7|3
1737649910000|2025-01-23 16:31:50|185292.5|185202.5|185291.1|185201.1|185292.5|185202.5|185290.5|185200.5|7
1737649920000|2025-01-23 16:32:00|185290.9|185200.9|185221.9|185091.9|185290.9|185200.9|185216.8|185086.8|20
1737649930000|2025-01-23 16:32:10|185223.2|185093.2|185228.7|185098.7|185232.6|185102.6|185222.1|185092.1|26
1737649940000|2025-01-23 16:32:20|185233.2|185103.2|185196.3|185066.3|185235.5|185105.5|185196.3|185066.3|30
1737649950000|2025-01-23 16:32:30|185195.9|185065.9|185194.8|185104.8|185213.5|185104.8|185190.1|185065.9|23
1737649960000|2025-01-23 16:32:40|185194.9|185104.9|185198.7|185108.7|185201.5|185111.5|185189.5|185099.5|19
1737649970000|2025-01-23 16:32:50|185199.5|185109.5|185196.6|185106.6|185199.6|185109.6|185196.4|185106.4|9
1737649980000|2025-01-23 16:33:00|185195.4|185105.4|185198.7|185108.7|185198.7|185108.7|185195.2|185105.2|9
1737649990000|2025-01-23 16:33:10|185198.5|185108.5|185197.7|185107.7|185198.7|185108.7|185194.7|185104.7|11
1737650000000|2025-01-23 16:33:20|185204.8|185114.8|185204.2|185114.2|185244.9|185121.6|185204.1|185105.8|22
1737650010000|2025-01-23 16:33:30|185204.3|185114.3|185203.3|185113.3|185204.9|185114.9|185202.6|185112.6|16
1737650020000|2025-01-23 16:33:40|185202.6|185112.6|185207.9|185117.9|185207.9|185117.9|185202.6|185112.6|12
1737650030000|2025-01-23 16:33:50|185207.8|185117.8|185231.8|185101.8|185232.7|185119.1|185204.8|185100.3|19
1737650040000|2025-01-23 16:34:00|185231.7|185101.7|185232.4|185102.4|185232.4|185102.4|185229.4|185099.4|16
1737650050000|2025-01-23 16:34:10|185232.8|185102.8|185249.2|185119.2|185249.5|185119.5|185232.8|185102.8|20
1737650060000|2025-01-23 16:34:20|185249.4|185119.4|185253.7|185123.7|185258.5|185128.5|185248.6|185118.6|19
1737650070000|2025-01-23 16:34:30|185250.4|185120.4|185221.3|185131.3|185250.4|185140.2|185216|185112|21
1737650080000|2025-01-23 16:34:40|185221.2|185131.2|185223.8|185133.8|185232.3|185142.3|185218.4|185128.4|19
1737650090000|2025-01-23 16:34:50|185223.5|185133.5|185217|185127|185223.8|185133.8|185210.6|185120.6|24
1737650100000|2025-01-23 16:35:00|185215.8|185125.8|185223.4|185133.4|185233.3|185143.3|185215.8|185125.8|17
1737650110000|2025-01-23 16:35:10|185218.8|185128.8|185222.6|185132.6|185230.8|185140.8|185218.7|185128.7|18
1737650120000|2025-01-23 16:35:20|185223|185133|185200.3|185110.3|185225.8|185135.8|185195.5|185105.5|19
1737650130000|2025-01-23 16:35:30|185200.5|185110.5|185196.1|185106.1|185200.5|185110.5|185183.7|185093.7|24
1737650140000|2025-01-23 16:35:40|185194.2|185104.2|185201.3|185111.3|185201.3|185111.3|185186.7|185096.7|21
1737650150000|2025-01-23 16:35:50|185199|185109|185203|185113|185203.4|185113.4|185182.8|185092.8|23
1737650160000|2025-01-23 16:36:00|185197.6|185107.6|185185.7|185095.7|185198.8|185108.8|185182.8|185092.8|13
1737650170000|2025-01-23 16:36:10|185185.6|185095.6|185197.9|185107.9|185197.9|185107.9|185185.2|185095.2|18
1737650180000|2025-01-23 16:36:20|185198|185108|185189.5|185099.5|185204.6|185114.6|185182.2|185092.2|14
1737650190000|2025-01-23 16:36:30|185190.3|185100.3|185186.6|185096.6|185190.3|185100.3|185186.6|185096.6|13
1737650200000|2025-01-23 16:36:40|185184.8|185094.8|185182.8|185092.8|185193.8|185103.8|185182.8|185092.8|13
1737650210000|2025-01-23 16:36:50|185169.2|185079.2|185197.9|185107.9|185198.8|185108.8|185169.2|185079.2|18
1737650220000|2025-01-23 16:37:00|185194.4|185104.4|185207.8|185117.8|185207.8|185117.8|185190.3|185100.3|26
1737650230000|2025-01-23 16:37:10|185208.6|185118.6|185189.9|185099.9|185221.7|185131.7|185186.6|185096.6|33
1737650240000|2025-01-23 16:37:20|185190|185100|185190.5|185100.5|185191.3|185101.3|185186.5|185096.5|20
1737650250000|2025-01-23 16:37:30|185191|185101|185189.6|185099.6|185198.3|185108.3|185181.6|185091.6|20
1737650260000|2025-01-23 16:37:40|185189.8|185099.8|185176.6|185086.6|185190.2|185100.2|185173.1|185083.1|15
1737650270000|2025-01-23 16:37:50|185189.7|185099.7|185195.2|185105.2|185195.2|185105.2|185179.7|185089.7|13
1737650280000|2025-01-23 16:38:00|185198.5|185108.5|185187.7|185097.7|185198.5|185108.5|185178.9|185088.9|30
1737650290000|2025-01-23 16:38:10|185187.4|185097.4|185198.3|185108.3|185199.4|185109.4|185187.4|185097.4|19
1737650300000|2025-01-23 16:38:20|185198.8|185108.8|185223.2|185133.2|185225.4|185135.4|185195.9|185105.9|21
1737650310000|2025-01-23 16:38:30|185223.7|185133.7|185223.6|185133.6|185225.3|185135.3|185223.2|185133.2|13
1737650320000|2025-01-23 16:38:40|185223.8|185133.8|185213.5|185123.5|185223.8|185133.8|185210.3|185120.3|20
1737650330000|2025-01-23 16:38:50|185212.4|185122.4|185214.6|185124.6|185214.9|185124.9|185212.4|185122.4|10
1737650340000|2025-01-23 16:39:00|185214.4|185124.4|185208.9|185118.9|185214.4|185124.4|185208.9|185118.9|12
1737650350000|2025-01-23 16:39:10|185209.1|185119.1|185209.4|185119.4|185209.4|185119.4|185209.1|185119.1|3
1737650360000|2025-01-23 16:39:20|185209.5|185119.5|185204.6|185114.6|185209.7|185119.7|185198.8|185108.8|15
1737650370000|2025-01-23 16:39:30|185204.7|185114.7|185211.2|185121.2|185214.8|185124.8|185204.7|185114.7|19
1737650380000|2025-01-23 16:39:40|185213.9|185123.9|185222.8|185132.8|185226.5|185136.5|185213.3|185123.3|28
1737650390000|2025-01-23 16:39:50|185223.1|185133.1|185214.9|185124.9|185225.6|185135.6|185209.2|185119.2|26
1737650400000|2025-01-23 16:40:00|185213.4|185123.4|185209|185119|185214.6|185124.6|185206.4|185116.4|19
1737650410000|2025-01-23 16:40:10|185209.1|185119.1|185219.8|185129.8|185225.4|185135.4|185205.7|185115.7|14
1737650420000|2025-01-23 16:40:20|185220.1|185130.1|185203.1|185113.1|185220.2|185130.2|185203.1|185113.1|16
1737650430000|2025-01-23 16:40:30|185203.3|185113.3|185200.9|185110.9|185203.3|185113.3|185195.6|185105.6|13
1737650440000|2025-01-23 16:40:40|185200.7|185110.7|185197.2|185107.2|185200.7|185110.7|185195.9|185105.9|11
1737650450000|2025-01-23 16:40:50|185197.3|185107.3|185197.7|185107.7|185197.7|185107.7|185196.7|185106.7|9
1737650460000|2025-01-23 16:41:00|185197.6|185107.6|185207.9|185117.9|185207.9|185117.9|185196.9|185106.9|22
1737650470000|2025-01-23 16:41:10|185208|185118|185213.6|185123.6|185220.8|185130.8|185205.1|185115.1|21
1737650480000|2025-01-23 16:41:20|185216.1|185126.1|185221.1|185131.1|185226.9|185136.9|185211.6|185121.6|20
1737650490000|2025-01-23 16:41:30|185221.5|185131.5|185275.6|185145.6|185276.1|185177.6|185221.5|185131.5|20
1737650500000|2025-01-23 16:41:40|185275.2|185145.2|185275.8|185145.8|185279.5|185149.5|185272.7|185142.7|24
1737650510000|2025-01-23 16:41:50|185275.9|185145.9|185274|185144|185281.7|185151.7|185273.7|185143.7|26
1737650520000|2025-01-23 16:42:00|185274.3|185144.3|185275.6|185145.6|185276|185146|185270.7|185140.7|24
1737650530000|2025-01-23 16:42:10|185275.7|185145.7|185242.5|185152.5|185280.3|185164.1|185242.5|185144.5|33
1737650540000|2025-01-23 16:42:20|185242.3|185152.3|185231.7|185141.7|185242.3|185152.3|185225.1|185135.1|32
1737650550000|2025-01-23 16:42:30|185231.8|185141.8|185230.7|185140.7|185233.2|185143.2|185229.2|185139.2|20
1737650560000|2025-01-23 16:42:40|185232.4|185142.4|185236.2|185146.2|185236.2|185146.2|185231.4|185141.4|19
1737650570000|2025-01-23 16:42:50|185236.4|185146.4|185231.2|185141.2|185236.4|185146.4|185229.2|185139.2|17
1737650580000|2025-01-23 16:43:00|185230.6|185140.6|185230.9|185140.9|185230.9|185140.9|185230|185140|11
1737650590000|2025-01-23 16:43:10|185231.2|185141.2|185218.6|185128.6|185231.2|185141.2|185209.3|185119.3|21
1737650600000|2025-01-23 16:43:20|185214.3|185124.3|185191.6|185101.6|185214.3|185124.3|185191.6|185101.6|19
1737650610000|2025-01-23 16:43:30|185192.3|185102.3|185133.8|185043.8|185192.3|185102.3|185133.8|185043.8|30
1737650620000|2025-01-23 16:43:40|185135.2|185045.2|185053.9|184963.9|185137|185047|185053.9|184963.9|33
1737650630000|2025-01-23 16:43:50|185053.7|184963.7|185057.2|184967.2|185066.1|184976.1|185052.7|184962.7|23
1737650640000|2025-01-23 16:44:00|185057.7|184967.7|185054.6|184964.6|185057.9|184967.9|185052.2|184962.2|18
1737650650000|2025-01-23 16:44:10|185054|184964|184996.1|184906.1|185054.4|184964.4|184994.2|184904.2|29
1737650660000|2025-01-23 16:44:20|184995.8|184905.8|184984.2|184854.2|184995.9|184905.9|184976.9|184846.9|34
1737650670000|2025-01-23 16:44:30|184981.3|184851.3|185006.9|184876.9|185018.9|184888.9|184981.3|184851.3|35
1737650680000|2025-01-23 16:44:40|185010.4|184880.4|185006.8|184876.8|185024.4|184915.6|185004.6|184876.8|33
1737650690000|2025-01-23 16:44:50|185008.9|184878.9|185025.9|184895.9|185038.7|184908.7|185002.1|184872.1|28
1737650700000|2025-01-23 16:45:00|185024.4|184894.4|184978.1|184848.1|185024.4|184894.4|184977.1|184847.1|36
1737650710000|2025-01-23 16:45:10|184979.4|184849.4|184954.1|184824.1|184984.1|184857.5|184916.8|184824|38
1737650720000|2025-01-23 16:45:20|184953.3|184823.3|184944.2|184814.2|184959.9|184829.9|184937.2|184807.2|35
1737650730000|2025-01-23 16:45:30|184938.1|184808.1|184947.9|184817.9|184949.1|184819.1|184919.6|184789.6|28
1737650740000|2025-01-23 16:45:40|184948.6|184818.6|184936.1|184846.1|184950.1|184854.6|184932.7|184806.4|27
1737650750000|2025-01-23 16:45:50|184931.8|184841.8|184946.9|184816.9|184955|184841.8|184931.8|184804.8|35
1737650760000|2025-01-23 16:46:00|184947.6|184817.6|184929.9|184799.9|184961.5|184831.5|184929|184799|32
1737650770000|2025-01-23 16:46:10|184925.7|184795.7|184948.9|184818.9|184957.1|184827.1|184921.2|184791.2|21
1737650780000|2025-01-23 16:46:20|184945.3|184815.3|184937.1|184807.1|184954.7|184824.7|184935.2|184805.2|31
1737650790000|2025-01-23 16:46:30|184936.7|184806.7|184951.9|184821.9|184952.4|184822.4|184928.5|184798.5|33
1737650800000|2025-01-23 16:46:40|184952.3|184822.3|184956.7|184826.7|184973|184843|184952.3|184822.3|18
1737650810000|2025-01-23 16:46:50|184956.4|184826.4|184975.5|184845.5|184975.6|184845.6|184956.4|184826.4|23
1737650820000|2025-01-23 16:47:00|184975.1|184845.1|184977.6|184847.6|184988.5|184858.5|184966.6|184836.6|20
1737650830000|2025-01-23 16:47:10|184977.9|184847.9|184958.5|184828.5|184977.9|184847.9|184955.9|184825.9|22
1737650840000|2025-01-23 16:47:20|184958.8|184828.8|184958.5|184828.5|184959.8|184829.8|184957|184827|22
1737650850000|2025-01-23 16:47:30|184958|184828|184911.5|184781.5|184958.7|184828.7|184911|184781|12
1737650860000|2025-01-23 16:47:40|184910.5|184780.5|184884.9|184794.9|184910.5|184800.3|184879.7|184780.5|14
1737650870000|2025-01-23 16:47:50|184885.3|184795.3|184886.1|184796.1|184887.9|184797.9|184885.2|184795.2|8
1737650880000|2025-01-23 16:48:00|184886.9|184796.9|184889.6|184799.6|184891.4|184801.4|184886.1|184796.1|13
1737650890000|2025-01-23 16:48:10|184889.7|184799.7|184890.6|184800.6|184891.5|184801.5|184888.7|184798.7|17
1737650900000|2025-01-23 16:48:20|184891.4|184801.4|184911.9|184821.9|184915.3|184825.3|184890.4|184800.4|20
1737650910000|2025-01-23 16:48:30|184911.8|184821.8|184915.4|184825.4|184915.4|184825.4|184906.9|184816.9|19
1737650920000|2025-01-23 16:48:40|184914|184824|184951.7|184821.7|184951.8|184839.1|184914|184821.7|10
1737650930000|2025-01-23 16:48:50|184953.5|184823.5|184956.1|184826.1|184958.9|184828.9|184952.7|184822.7|27
1737650940000|2025-01-23 16:49:00|184955.7|184825.7|184958.6|184828.6|184961.3|184831.3|184955.7|184825.7|16
1737650950000|2025-01-23 16:49:10|184961.6|184831.6|184927.2|184837.2|184961.6|184837.4|184921.9|184829|15
1737650960000|2025-01-23 16:49:20|184928.4|184838.4|184942.3|184852.3|184942.9|184852.9|184928.4|184838.4|18
1737650970000|2025-01-23 16:49:30|184949.2|184859.2|184950.6|184860.6|184950.6|184860.6|184942.6|184852.6|11
1737650980000|2025-01-23 16:49:40|184950.2|184860.2|184945.9|184855.9|184950.2|184860.2|184944.9|184854.9|16
1737650990000|2025-01-23 16:49:50|184945.6|184855.6|184940.2|184850.2|184947.3|184857.3|184937.5|184847.5|10
1737651000000|2025-01-23 16:50:00|184942.1|184852.1|184934.4|184844.4|184942.2|184852.2|184926.4|184836.4|16
1737651010000|2025-01-23 16:50:10|184934.1|184844.1|184923.9|184833.9|184934.1|184844.1|184923.3|184833.3|23
1737651020000|2025-01-23 16:50:20|184921.1|184831.1|184932.8|184842.8|184934.3|184844.3|184895.9|184805.9|30
1737651030000|2025-01-23 16:50:30|184932.4|184842.4|184946.5|184856.5|184952.2|184862.2|184932.4|184842.4|22
1737651040000|2025-01-23 16:50:40|184946.6|184856.6|184948.2|184858.2|184948.4|184858.4|184946.3|184856.3|22
1737651050000|2025-01-23 16:50:50|184948|184858|184949.1|184859.1|184949.1|184859.1|184946.1|184856.1|13
1737651060000|2025-01-23 16:51:00|184951|184861|184948.7|184858.7|184951|184861|184948.2|184858.2|5
1737651070000|2025-01-23 16:51:10|184948.5|184858.5|184992.7|184862.7|184994.9|184881.3|184948.5|184853.1|24
1737651080000|2025-01-23 16:51:20|184992.8|184862.8|184994.2|184864.2|184999.4|184869.4|184986.7|184856.7|33
1737651090000|2025-01-23 16:51:30|185000.2|184870.2|185018.4|184888.4|185020.1|184890.1|184971.8|184859|35
1737651100000|2025-01-23 16:51:40|185018.3|184888.3|185021.9|184891.9|185028.1|184898.1|185015.3|184885.3|26
1737651110000|2025-01-23 16:51:50|185022.4|184892.4|185019.3|184889.3|185026.9|184896.9|185018.2|184888.2|21
1737651120000|2025-01-23 16:52:00|185018.2|184888.2|185017|184887|185022.4|184892.4|185013.5|184883.5|31
1737651130000|2025-01-23 16:52:10|185016.7|184886.7|185008.5|184878.5|185016.7|184886.7|185008.5|184878.5|20
1737651140000|2025-01-23 16:52:20|185012.2|184882.2|185013.7|184883.7|185014.2|184884.2|185011.7|184881.7|19
1737651150000|2025-01-23 16:52:30|185014.1|184884.1|185017.8|184887.8|185018|184888|185013.8|184883.8|19
1737651160000|2025-01-23 16:52:40|185018.1|184888.1|185051.7|184921.7|185065|184935|185017.9|184887.9|19
1737651170000|2025-01-23 16:52:50|185051.8|184921.8|185056.1|184926.1|185056.1|184926.1|185051.8|184921.8|3
1737651180000|2025-01-23 16:53:00|185055.9|184925.9|185056.4|184926.4|185057.2|184927.2|185054.6|184924.6|9
1737651190000|2025-01-23 16:53:10|185057|184927|185049.3|184919.3|185057|184927|185044|184914|10
1737651200000|2025-01-23 16:53:20|185051.5|184921.5|185071.6|184981.6|185076.9|184986.9|185051.5|184921.5|23
1737651210000|2025-01-23 16:53:30|185071.4|184981.4|185055.6|184965.6|185071.9|184981.9|185055.6|184965.6|18
1737651220000|2025-01-23 16:53:40|185055.3|184965.3|185060.1|184970.1|185062.6|184972.6|185055.3|184965.3|17
1737651230000|2025-01-23 16:53:50|185060.8|184970.8|185058.9|184968.9|185060.8|184970.8|185048.9|184958.9|16
1737651240000|2025-01-23 16:54:00|185059|184969|185081.5|184991.5|185088.6|184998.6|185059|184969|25
1737651250000|2025-01-23 16:54:10|185087|184997|185081.7|184991.7|185091|185001|185081.3|184991.3|19
1737651260000|2025-01-23 16:54:20|185075.6|184985.6|185068.7|184978.7|185085.3|184995.3|185065.8|184975.8|31
1737651270000|2025-01-23 16:54:30|185067.8|184977.8|185070.3|184980.3|185077.3|184987.3|185067.1|184977.1|21
1737651280000|2025-01-23 16:54:40|185070.2|184980.2|185059.3|184969.3|185070.2|184980.2|185059.1|184969.1|23
1737651290000|2025-01-23 16:54:50|185059.2|184969.2|185064.7|184974.7|185064.7|184974.7|185056.3|184966.3|15
1737651300000|2025-01-23 16:55:00|185068.3|184978.3|185055.2|184965.2|185069|184979|185052.4|184962.4|31
1737651310000|2025-01-23 16:55:10|185055.1|184965.1|185043.2|184953.2|185055.1|184965.1|185029.7|184939.7|30
1737651320000|2025-01-23 16:55:20|185039.7|184949.7|185032.7|184942.7|185040.3|184950.3|185032.7|184942.7|20
1737651330000|2025-01-23 16:55:30|185032.6|184942.6|185044.1|184954.1|185047.3|184957.3|185016.8|184926.8|33
1737651340000|2025-01-23 16:55:40|185043.6|184953.6|185049.4|184959.4|185050.9|184960.9|185032.2|184942.2|21
1737651350000|2025-01-23 16:55:50|185049.5|184959.5|185062.5|184972.5|185062.9|184972.9|185040.8|184950.8|18
1737651360000|2025-01-23 16:56:00|185062.7|184972.7|185088.5|184998.5|185101.9|185011.9|185062.5|184972.5|27
1737651370000|2025-01-23 16:56:10|185088.6|184998.6|185086.7|184996.7|185102.6|185012.6|185079.3|184989.3|34
1737651380000|2025-01-23 16:56:20|185089|184999|185074.5|184984.5|185089|184999|185072.8|184982.8|18
1737651390000|2025-01-23 16:56:30|185073.2|184983.2|185077|184987|185084.9|184994.9|185072.9|184982.9|21
1737651400000|2025-01-23 16:56:40|185079.2|184989.2|185101.6|185011.6|185101.6|185011.6|185075.6|184985.6|19
1737651410000|2025-01-23 16:56:50|185106|185016|185119|185029|185125.7|185035.7|185104.6|185014.6|34
1737651420000|2025-01-23 16:57:00|185118.9|185028.9|185119.5|185029.5|185125.7|185035.7|185115.7|185025.7|27
1737651430000|2025-01-23 16:57:10|185117.8|185027.8|185114.7|185024.7|185121.2|185031.2|185108.4|185018.4|22
1737651440000|2025-01-23 16:57:20|185116.3|185026.3|185120.8|185030.8|185120.8|185030.8|185113.5|185023.5|24
1737651450000|2025-01-23 16:57:30|185116.6|185026.6|185133.5|185043.5|185135.4|185045.4|185115.6|185025.6|19
1737651460000|2025-01-23 16:57:40|185135.4|185045.4|185121.6|185031.6|185135.4|185045.4|185120.9|185030.9|25
1737651470000|2025-01-23 16:57:50|185121.4|185031.4|185122.9|185032.9|185125.5|185035.5|185118.4|185028.4|13
1737651480000|2025-01-23 16:58:00|185121.9|185031.9|185106.8|185016.8|185122.9|185032.9|185106.8|185016.8|24
1737651490000|2025-01-23 16:58:10|185107|185017|185113|185023|185113|185023|185097.6|185007.6|26
1737651500000|2025-01-23 16:58:20|185115.4|185025.4|185104.3|185014.3|185115.4|185025.4|185104.3|185014.3|20
1737651510000|2025-01-23 16:58:30|185103.8|185013.8|185102.3|185012.3|185113.4|185023.4|185102.3|185012.3|14
1737651520000|2025-01-23 16:58:40|185102.6|185012.6|185104.4|185014.4|185105.8|185015.8|185101|185011|15
1737651530000|2025-01-23 16:58:50|185106.9|185016.9|185106.5|185016.5|185115.8|185025.8|185104.1|185014.1|22
1737651540000|2025-01-23 16:59:00|185106.3|185016.3|185110.3|185020.3|185111.7|185021.7|185106.3|185016.3|26
1737651550000|2025-01-23 16:59:10|185111.9|185021.9|185102.2|185012.2|185111.9|185021.9|185101.6|185011.6|21
1737651560000|2025-01-23 16:59:20|185100|185010|185108.8|185018.8|185116.8|185026.8|185099.3|185009.3|20
1737651570000|2025-01-23 16:59:30|185109|185019|185119.8|185029.8|185123.5|185033.5|185108.6|185018.6|22
1737651580000|2025-01-23 16:59:40|185119.7|185029.7|185089.9|184999.9|185119.7|185029.7|185081.6|184991.6|28
1737651590000|2025-01-23 16:59:50|185088.8|184998.8|185075.6|184985.6|185088.8|184998.8|185071.9|184981.9|17
1737651600000|2025-01-23 17:00:00|185076.7|184986.7|185110|185020|185110|185020|185076.6|184986.6|31
1737651610000|2025-01-23 17:00:10|185115.9|185025.9|185086.4|184996.4|185115.9|185025.9|185086.4|184996.4|26
1737651620000|2025-01-23 17:00:20|185089.6|184999.6|185092.2|185002.2|185099.6|185009.6|185086.9|184996.9|22
1737651630000|2025-01-23 17:00:30|185091.1|185001.1|185096.1|185006.1|185096.1|185006.1|185088|184998|19
1737651640000|2025-01-23 17:00:40|185094.4|185004.4|185093.9|185003.9|185097.6|185007.6|185084.6|184994.6|25
1737651650000|2025-01-23 17:00:50|185090.4|185000.4|185127.9|185037.9|185135.1|185045.1|185065.4|184975.4|27
1737651660000|2025-01-23 17:01:00|185125.8|185035.8|185130.5|185040.5|185136.7|185046.7|185125.8|185035.8|30
1737651670000|2025-01-23 17:01:10|185130.4|185040.4|185135.8|185045.8|185136.6|185046.6|185128.3|185038.3|22
1737651680000|2025-01-23 17:01:20|185135.9|185045.9|185132.4|185042.4|185137.5|185047.5|185122.3|185032.3|22
1737651690000|2025-01-23 17:01:30|185132.3|185042.3|185134.4|185044.4|185135.7|185045.7|185126.7|185036.7|30
1737651700000|2025-01-23 17:01:40|185136.6|185046.6|185137.9|185047.9|185141.7|185051.7|185134|185044|17
1737651710000|2025-01-23 17:01:50|185137.1|185047.1|185134.5|185044.5|185138.5|185048.5|185134.3|185044.3|8
1737651720000|2025-01-23 17:02:00|185129.4|185039.4|185136.2|185046.2|185137.6|185047.6|185127|185037|21
1737651730000|2025-01-23 17:02:10|185134.6|185044.6|185131.6|185041.6|185137.1|185047.1|185131.2|185041.2|14
1737651740000|2025-01-23 17:02:20|185135.2|185045.2|185126.1|185036.1|185139.1|185049.1|185123.3|185033.3|24
1737651750000|2025-01-23 17:02:30|185132.3|185042.3|185130.3|185040.3|185134.4|185044.4|185125.1|185035.1|9
1737651760000|2025-01-23 17:02:40|185128.1|185038.1|185133|185043|185134.1|185044.1|185127.8|185037.8|12
1737651770000|2025-01-23 17:02:50|185133.1|185043.1|185138.1|185048.1|185146.8|185056.8|185130.4|185040.4|24
1737651780000|2025-01-23 17:03:00|185137.9|185047.9|185130|185040|185137.9|185047.9|185124|185034|19
1737651790000|2025-01-23 17:03:10|185133.8|185043.8|185131.5|185041.5|185133.8|185043.8|185124.3|185034.3|16
1737651800000|2025-01-23 17:03:20|185131.3|185041.3|185113.6|185023.6|185131.3|185041.3|185105.8|185015.8|19
1737651810000|2025-01-23 17:03:30|185111.6|185021.6|185107.4|185017.4|185112.3|185022.3|185098.4|185008.4|28
1737651820000|2025-01-23 17:03:40|185104.2|185014.2|185104.3|185014.3|185110.8|185020.8|185097.5|185007.5|20
1737651830000|2025-01-23 17:03:50|185105.7|185015.7|185096.3|185006.3|185110.4|185020.4|185096.3|185006.3|15
1737651840000|2025-01-23 17:04:00|185091.7|185001.7|185094.9|185004.9|185097.2|185007.2|185089.1|184999.1|29
1737651850000|2025-01-23 17:04:10|185094.2|185004.2|185097.2|185007.2|185103.1|185013.1|185094.2|185004.2|21
1737651860000|2025-01-23 17:04:20|185098.2|185008.2|185095.5|185005.5|185098.7|185008.7|185094.8|185004.8|17
1737651870000|2025-01-23 17:04:30|185097.8|185007.8|185099.6|185009.6|185100.1|185010.1|185094.1|185004.1|14
1737651880000|2025-01-23 17:04:40|185101.5|185011.5|185120.8|185030.8|185123.2|185033.2|185096.6|185006.6|19
1737651890000|2025-01-23 17:04:50|185121.6|185031.6|185099.4|185009.4|185123.2|185033.2|185096.2|185006.2|23
1737651900000|2025-01-23 17:05:00|185097.1|185007.1|185094.1|185004.1|185099.3|185009.3|185092.5|185002.5|19
1737651910000|2025-01-23 17:05:10|185094.2|185004.2|185043.4|184953.4|185098.4|185008.4|185031.8|184941.8|29
1737651920000|2025-01-23 17:05:20|185049.8|184959.8|185053.7|184963.7|185065.9|184975.9|185041.2|184951.2|25
1737651930000|2025-01-23 17:05:30|185047.9|184957.9|185055.8|184965.8|185074.4|184984.4|185045.4|184955.4|32
1737651940000|2025-01-23 17:05:40|185055.9|184965.9|185048.4|184958.4|185055.9|184965.9|185047.3|184957.3|17
1737651950000|2025-01-23 17:05:50|185048.3|184958.3|185045.9|184955.9|185050.3|184960.3|185045|184955|16
1737651960000|2025-01-23 17:06:00|185044.4|184954.4|185042|184952|185046.9|184956.9|185029.8|184939.8|31
1737651970000|2025-01-23 17:06:10|185044.9|184954.9|185038.9|184948.9|185045.4|184955.4|185034.9|184944.9|25
1737651980000|2025-01-23 17:06:20|185038.1|184948.1|185036.5|184946.5|185040.7|184950.7|185030.6|184940.6|20
1737651990000|2025-01-23 17:06:30|185035.2|184945.2|185029.8|184939.8|185037.4|184947.4|185009.4|184919.4|26
1737652000000|2025-01-23 17:06:40|185029.9|184939.9|185039.7|184949.7|185062|184951.8|185026.9|184922.2|28
1737652010000|2025-01-23 17:06:50|185041.8|184951.8|185049.8|184959.8|185052.6|184962.6|185037.1|184947.1|29
1737652020000|2025-01-23 17:07:00|185049.6|184959.6|185037.3|184947.3|185049.6|184959.6|185031.7|184941.7|23
1737652030000|2025-01-23 17:07:10|185035|184945|185031.1|184941.1|185037.4|184947.4|185024.8|184934.8|29
1737652040000|2025-01-23 17:07:20|185034.5|184944.5|185040.9|184950.9|185042.9|184952.9|185032.2|184942.2|17
1737652050000|2025-01-23 17:07:30|185038.8|184948.8|185030.4|184940.4|185043|184953|185028.5|184938.5|27
1737652060000|2025-01-23 17:07:40|185030.5|184940.5|185036.9|184946.9|185037.3|184947.3|185029.9|184939.9|19
1737652070000|2025-01-23 17:07:50|185037.8|184947.8|184903.9|184813.9|185038|184948|184900.3|184797.5|19
1737652080000|2025-01-23 17:08:00|184902.9|184812.9|184907|184817|184909.4|184819.4|184896|184806|15
1737652090000|2025-01-23 17:08:10|184909.8|184819.8|184923.3|184833.3|184936.8|184843.3|184902.5|184804.4|25
1737652100000|2025-01-23 17:08:20|184925.2|184835.2|184919|184829|184927|184837|184917.8|184827.8|13
1737652110000|2025-01-23 17:08:30|184919.6|184829.6|184922.6|184832.6|184922.6|184832.6|184914.2|184824.2|12
1737652120000|2025-01-23 17:08:40|184923|184833|184913.5|184823.5|184930.4|184840.4|184901.6|184811.6|29
1737652130000|2025-01-23 17:08:50|184917.2|184827.2|184867.8|184777.8|184918|184828|184858.2|184768.2|30
1737652140000|2025-01-23 17:09:00|184869.5|184779.5|184876.3|184786.3|184897.5|184807.5|184866.2|184776.2|36
1737652150000|2025-01-23 17:09:10|184875.7|184785.7|184891.6|184801.6|184894.8|184804.8|184873.5|184783.5|31
1737652160000|2025-01-23 17:09:20|184889.6|184799.6|184900.8|184810.8|184902.8|184812.8|184889.6|184799.6|21
1737652170000|2025-01-23 17:09:30|184900.5|184810.5|184885.7|184755.7|184906.6|184816.6|184858|184740|23
1737652180000|2025-01-23 17:09:40|184890.3|184760.3|184907|184777|184914.2|184784.2|184867.2|184760.3|34
1737652190000|2025-01-23 17:09:50|184906.9|184776.9|184886.5|184796.5|184909|184804.6|184869.6|184776.9|27
1737652200000|2025-01-23 17:10:00|184886|184796|184866.9|184776.9|184886|184796|184864.8|184774.8|29
1737652210000|2025-01-23 17:10:10|184866.1|184776.1|184869.1|184779.1|184869.6|184779.6|184864.9|184774.9|24
1737652220000|2025-01-23 17:10:20|184869.2|184779.2|184870.2|184780.2|184874|184784|184866.1|184776.1|28
1737652230000|2025-01-23 17:10:30|184870.3|184780.3|184835.3|184705.3|184871.7|184781.7|184831.3|184701.3|20
1737652240000|2025-01-23 17:10:40|184835.2|184705.2|184852.3|184722.3|184854|184724|184828.6|184698.6|28
1737652250000|2025-01-23 17:10:50|184851.1|184721.1|184821.2|184731.2|184855.1|184732.6|184821.2|184709.9|27
1737652260000|2025-01-23 17:11:00|184821.7|184731.7|184820.5|184730.5|184855.7|184744.2|184814.4|184724.4|30
1737652270000|2025-01-23 17:11:10|184822.2|184732.2|184738.2|184608.2|184834.4|184744.4|184730.6|184608.2|25
1737652280000|2025-01-23 17:11:20|184738.1|184608.1|184747.7|184657.7|184747.7|184657.7|184721.1|184608.1|24
1737652290000|2025-01-23 17:11:30|184746.7|184656.7|184752.3|184622.3|184760.4|184657.3|184741|184616.5|23
1737652300000|2025-01-23 17:11:40|184751.9|184621.9|184728.1|184638.1|184755.8|184638.6|184723.2|184616.8|17
1737652310000|2025-01-23 17:11:50|184725.4|184635.4|184735.6|184645.6|184735.6|184645.6|184725.4|184635.4|16
1737652320000|2025-01-23 17:12:00|184736.1|184646.1|184826.4|184736.4|184836.8|184746.8|184736.1|184646.1|23
1737652330000|2025-01-23 17:12:10|184827.3|184737.3|184871|184741|184871.2|184759.2|184826.9|184736.4|18
1737652340000|2025-01-23 17:12:20|184868|184738|184863.9|184733.9|184874.7|184744.7|184856.3|184726.3|21
1737652350000|2025-01-23 17:12:30|184866.2|184736.2|184929.4|184839.4|184929.4|184839.4|184863|184736.2|18
1737652360000|2025-01-23 17:12:40|184929.9|184839.9|184936|184846|184939.6|184849.6|184929.9|184839.9|25
1737652370000|2025-01-23 17:12:50|184930.2|184840.2|184903.1|184813.1|184930.2|184840.2|184900|184810|21
1737652380000|2025-01-23 17:13:00|184899.1|184809.1|184928|184838|184930.8|184840.8|184899.1|184809.1|13
1737652390000|2025-01-23 17:13:10|184924.2|184834.2|184923.5|184833.5|184929|184839|184923.5|184833.5|12
1737652400000|2025-01-23 17:13:20|184923.6|184833.6|184908.8|184818.8|184923.6|184833.6|184900.6|184810.6|22
1737652410000|2025-01-23 17:13:30|184908.7|184818.7|184919.9|184829.9|184926.7|184836.7|184908.1|184818.1|21
1737652420000|2025-01-23 17:13:40|184917|184827|184938.6|184848.6|184938.6|184848.6|184905|184815|27
1737652430000|2025-01-23 17:13:50|184935.9|184845.9|184935.8|184845.8|184943.1|184853.1|184935.8|184845.8|11
1737652440000|2025-01-23 17:14:00|184934.9|184844.9|184974.6|184884.6|184976.5|184886.5|184934.8|184844.8|23
1737652450000|2025-01-23 17:14:10|184974.7|184884.7|184964.1|184874.1|184974.7|184884.7|184964.1|184874.1|8
1737652460000|2025-01-23 17:14:20|184963.7|184873.7|184962.7|184872.7|184972.3|184882.3|184962.7|184872.7|7
1737652470000|2025-01-23 17:14:30|184967.3|184877.3|184967.5|184877.5|184972.7|184882.7|184964.3|184874.3|12
1737652480000|2025-01-23 17:14:40|184967.8|184877.8|184970.4|184880.4|184972.8|184882.8|184967.8|184877.8|5
1737652490000|2025-01-23 17:14:50|184969.8|184879.8|184969.9|184879.9|184974|184884|184969.7|184879.7|13
1737652500000|2025-01-23 17:15:00|184970.7|184880.7|184977|184887|184979.5|184889.5|184970.2|184880.2|8
1737652510000|2025-01-23 17:15:10|184978.5|184888.5|184978.5|184888.5|184984.8|184894.8|184975.8|184885.8|6
1737652520000|2025-01-23 17:15:20|184978.2|184888.2|184987.8|184897.8|184991.5|184901.5|184978.2|184888.2|10
1737652530000|2025-01-23 17:15:30|184987.5|184897.5|184978.3|184888.3|184987.5|184897.5|184975.2|184885.2|19
1737652540000|2025-01-23 17:15:40|184976.1|184886.1|184999.7|184909.7|185000.2|184910.2|184976|184886|16
1737652550000|2025-01-23 17:15:50|184995.2|184905.2|184986.3|184896.3|185006.6|184916.6|184986.1|184896.1|21
1737652560000|2025-01-23 17:16:00|184987.7|184897.7|184995|184905|184999.2|184909.2|184986.9|184896.9|11
1737652570000|2025-01-23 17:16:10|184991.2|184901.2|185018.7|184888.7|185021.8|184929.2|184991.2|184887.1|26
1737652580000|2025-01-23 17:16:20|185022.2|184892.2|184996.2|184906.2|185022.2|184920.7|184996.1|184886.7|27
1737652590000|2025-01-23 17:16:30|185001|184911|184997|184907|185007.1|184917.1|184994.7|184904.7|17
1737652600000|2025-01-23 17:16:40|184997.4|184907.4|184982.7|184892.7|184997.9|184907.9|184979.5|184889.5|16
1737652610000|2025-01-23 17:16:50|184982.3|184892.3|184979.7|184889.7|184982.3|184892.3|184979.6|184889.6|3
1737652620000|2025-01-23 17:17:00|184979.8|184889.8|185032.3|184942.3|185032.3|184942.3|184971.6|184881.6|16
1737652630000|2025-01-23 17:17:10|185021.6|184931.6|185025.9|184935.9|185034|184944|185019.1|184929.1|26
1737652640000|2025-01-23 17:17:20|185025.8|184935.8|185086.5|184996.5|185086.5|184996.5|185011.7|184921.7|30
1737652650000|2025-01-23 17:17:30|185081.3|184991.3|185114.5|185024.5|185124.5|185034.5|185081.3|184991.3|23
1737652660000|2025-01-23 17:17:40|185098|185008|185125.7|184995.7|185128.7|185015.2|185085.2|184995|16
1737652670000|2025-01-23 17:17:50|185126.1|184996.1|185124.3|185034.3|185143|185034.3|185097.8|184994.9|22
1737652680000|2025-01-23 17:18:00|185127|185037|185186.9|185096.9|185195.8|185105.8|185127|185037|26
1737652690000|2025-01-23 17:18:10|185184.8|185094.8|185214|185084|185217.1|185094.8|185184.8|185075.6|12
1737652700000|2025-01-23 17:18:20|185215.6|185085.6|185238.2|185108.2|185247|185117|185215.6|185085.6|13
1737652710000|2025-01-23 17:18:30|185239.9|185109.9|185237|185107|185239.9|185109.9|185234.9|185104.9|18
1737652720000|2025-01-23 17:18:40|185238.2|185108.2|185217.5|185087.5|185239.1|185109.1|185216.7|185086.7|26
1737652730000|2025-01-23 17:18:50|185216.7|185086.7|185194.4|185104.4|185220.6|185111.3|185189.2|185086.1|24
1737652740000|2025-01-23 17:19:00|185194.3|185104.3|185153.1|185063.1|185194.3|185104.3|185146.8|185056.8|21
1737652750000|2025-01-23 17:19:10|185152.6|185062.6|185175|185085|185177.4|185087.4|185148.1|185058.1|14
1737652760000|2025-01-23 17:19:20|185169.4|185079.4|185191.3|185101.3|185204.5|185114.5|185169.4|185079.4|27
1737652770000|2025-01-23 17:19:30|185200.6|185110.6|185212.7|185122.7|185218.8|185128.8|185197.7|185107.7|22
1737652780000|2025-01-23 17:19:40|185211.3|185121.3|185224.8|185134.8|185224.8|185134.8|185211.3|185121.3|22
1737652790000|2025-01-23 17:19:50|185225.1|185135.1|185206.8|185116.8|185225.1|185135.1|185205.3|185115.3|19
1737652800000|2025-01-23 17:20:00|185154.2|185064.2|185130.1|185040.1|185155.1|185065.1|185122.3|185032.3|17
1737652810000|2025-01-23 17:20:10|185130.5|185040.5|185106|185016|185134|185041|185096.7|185004|19
1737652820000|2025-01-23 17:20:20|185101.4|185011.4|185105|185015|185114|185024|185096.5|185006.5|15
1737652830000|2025-01-23 17:20:30|185105.1|185015.1|185124.8|185034.8|185126.3|185036.3|185105.1|185015.1|16
1737652840000|2025-01-23 17:20:40|185124.7|185034.7|185133.1|185043.1|185137.3|185047.3|185122.9|185032.9|16
1737652850000|2025-01-23 17:20:50|185132.9|185042.9|185076.8|184986.8|185132.9|185042.9|185051.9|184961.9|24
1737652860000|2025-01-23 17:21:00|185073.2|184983.2|185074.2|184984.2|185083|184993|185073.2|184983.2|10
1737652870000|2025-01-23 17:21:10|185047|184957|185028.1|184938.1|185047|184957|185028.1|184938.1|11
1737652880000|2025-01-23 17:21:20|185031.6|184941.6|185031.6|184941.6|185031.6|184941.6|185031.6|184941.6|1
1737652890000|2025-01-23 17:21:30|185029.3|184939.3|185032.4|184942.4|185032.9|184942.9|185028.8|184938.8|8
1737652900000|2025-01-23 17:21:40|185031.8|184941.8|185030.6|184940.6|185031.8|184941.8|185029.7|184939.7|9
1737652910000|2025-01-23 17:21:50|185032.8|184942.8|185046.5|184956.5|185046.5|184956.5|185032.8|184942.8|5
1737652920000|2025-01-23 17:22:00|185048.4|184958.4|185047|184957|185059.2|184969.2|185038.1|184948.1|12
1737652930000|2025-01-23 17:22:10|185047.1|184957.1|185030.4|184940.4|185047.3|184957.3|185029.7|184939.7|16
1737652940000|2025-01-23 17:22:20|185026.1|184936.1|185035.5|184945.5|185035.5|184945.5|185025.8|184935.8|9
1737652950000|2025-01-23 17:22:30|185034.8|184944.8|185025.8|184935.8|185043.8|184953.8|185025.6|184935.6|14
1737652960000|2025-01-23 17:22:40|185025.6|184935.6|185028|184938|185028|184938|185024.8|184934.8|6
1737652970000|2025-01-23 17:22:50|185030.4|184940.4|185035|184945|185038.6|184948.6|185028.8|184938.8|12
1737652980000|2025-01-23 17:23:00|185034.9|184944.9|185024|184934|185034.9|184944.9|185024|184934|14
1737652990000|2025-01-23 17:23:10|185023.9|184933.9|185025.1|184935.1|185029.4|184939.4|185021.5|184931.5|15
1737653000000|2025-01-23 17:23:20|185024.4|184934.4|185026.8|184936.8|185029.7|184939.7|185024.4|184934.4|11
1737653010000|2025-01-23 17:23:30|185027.6|184937.6|185027.8|184937.8|185028.2|184938.2|185027.3|184937.3|8
1737653020000|2025-01-23 17:23:40|185027.7|184937.7|185027.1|184937.1|185029.2|184939.2|185024.6|184934.6|11
1737653030000|2025-01-23 17:23:50|185028.4|184938.4|185028.3|184938.3|185032.5|184942.5|185028.3|184938.3|15
1737653040000|2025-01-23 17:24:00|185031.3|184941.3|185026|184936|185031.8|184941.8|185026|184936|15
1737653050000|2025-01-23 17:24:10|185026.9|184936.9|185024.6|184934.6|185029.3|184939.3|185024.6|184934.6|6
1737653060000|2025-01-23 17:24:20|185024.8|184934.8|185028.7|184938.7|185029.7|184939.7|185022.3|184932.3|15
1737653070000|2025-01-23 17:24:30|185026.8|184936.8|185034.1|184944.1|185034.1|184944.1|185026.5|184936.5|18
1737653080000|2025-01-23 17:24:40|185034.5|184944.5|185033.8|184943.8|185036.5|184946.5|185030|184940|15
1737653090000|2025-01-23 17:24:50|185030|184940|185028.2|184938.2|185035|184945|185026.2|184936.2|16
1737653100000|2025-01-23 17:25:00|185028.9|184938.9|185028.1|184938.1|185031.3|184941.3|185025.7|184935.7|14
1737653110000|2025-01-23 17:25:10|185026|184936|185025.1|184935.1|185026.3|184936.3|185021.4|184931.4|11
1737653120000|2025-01-23 17:25:20|185029.9|184939.9|185035|184945|185036.3|184946.3|185024.4|184934.4|13
1737653130000|2025-01-23 17:25:30|185035.8|184945.8|185025.9|184935.9|185035.8|184945.8|185025.7|184935.7|16
1737653140000|2025-01-23 17:25:40|185025.8|184935.8|185028.7|184938.7|185029.5|184939.5|185025.8|184935.8|8
1737653150000|2025-01-23 17:25:50|185029.4|184939.4|185030.9|184940.9|185032.4|184942.4|185028.6|184938.6|13
1737653160000|2025-01-23 17:26:00|185030.5|184940.5|185033.4|184943.4|185034.2|184944.2|185028.1|184938.1|15
1737653170000|2025-01-23 17:26:10|185033|184943|185030.5|184940.5|185033.3|184943.3|185030.4|184940.4|10
1737653180000|2025-01-23 17:26:20|185030.8|184940.8|185033.8|184943.8|185033.8|184943.8|185030.3|184940.3|20
1737653190000|2025-01-23 17:26:30|185033.3|184943.3|185028.4|184938.4|185038.8|184948.8|185028.4|184938.4|16
1737653200000|2025-01-23 17:26:40|185028.3|184938.3|185033.2|184943.2|185034.3|184944.3|185028|184938|22
1737653210000|2025-01-23 17:26:50|185031|184941|185027|184937|185042.1|184952.1|185027|184937|16
1737653220000|2025-01-23 17:27:00|185026.2|184936.2|185026.6|184936.6|185029.5|184939.5|185024|184934|7
1737653230000|2025-01-23 17:27:10|185026.5|184936.5|185029|184939|185034.5|184944.5|185026.5|184936.5|6
1737653240000|2025-01-23 17:27:20|185028.7|184938.7|185025.9|184935.9|185028.7|184938.7|185025.3|184935.3|12
1737653250000|2025-01-23 17:27:30|185026|184936|185025.7|184935.7|185026|184936|185025|184935|6
1737653260000|2025-01-23 17:27:40|185025.6|184935.6|185029.7|184939.7|185031.7|184941.7|185025.6|184935.6|6
1737653270000|2025-01-23 17:27:50|185030.1|184940.1|185029.3|184939.3|185045.1|184955.1|185028|184938|19
1737653280000|2025-01-23 17:28:00|185029.5|184939.5|185032.3|184942.3|185032.5|184942.5|185029.1|184939.1|9
1737653290000|2025-01-23 17:28:10|185029.5|184939.5|185028.8|184938.8|185031.1|184941.1|185028.8|184938.8|4
1737653300000|2025-01-23 17:28:20|185028.5|184938.5|185029.8|184939.8|185029.8|184939.8|185026.7|184936.7|7
1737653310000|2025-01-23 17:28:30|185030.7|184940.7|185063.2|184973.2|185064.8|184974.8|185030.1|184940.1|23
1737653320000|2025-01-23 17:28:40|185060.7|184970.7|185047.2|184957.2|185060.7|184970.7|185034.4|184944.4|15
1737653330000|2025-01-23 17:28:50|185043.9|184953.9|185031.2|184941.2|185045|184955|185030.4|184940.4|22
1737653340000|2025-01-23 17:29:00|185031|184941|185040.9|184950.9|185041.3|184951.3|185024.1|184934.1|14
1737653350000|2025-01-23 17:29:10|185039|184949|185040.8|184950.8|185042.9|184952.9|185037.5|184947.5|17
1737653360000|2025-01-23 17:29:20|185038.6|184948.6|185035.7|184945.7|185038.6|184948.6|185035.6|184945.6|6
1737653370000|2025-01-23 17:29:30|185034.1|184944.1|185017.3|184927.3|185038|184948|185006.4|184916.4|25
1737653380000|2025-01-23 17:29:40|185017.2|184927.2|185012.4|184922.4|185020.8|184930.8|185006.3|184916.3|29
1737653390000|2025-01-23 17:29:50|185010.2|184920.2|185008.4|184918.4|185019.6|184929.6|185007.3|184917.3|33
1737653400000|2025-01-23 17:30:00|185007.5|184917.5|184985.4|184895.4|185010.9|184920.9|184983.6|184893.6|27
1737653410000|2025-01-23 17:30:10|184978.6|184888.6|184980.9|184890.9|184983.7|184893.7|184978|184888|15
1737653420000|2025-01-23 17:30:20|184981.5|184891.5|184971.6|184881.6|184985|184895|184971.2|184881.2|22
1737653430000|2025-01-23 17:30:30|184970.3|184880.3|184973.9|184883.9|184973.9|184883.9|184970.3|184880.3|6
1737653440000|2025-01-23 17:30:40|184973.8|184883.8|184924.7|184834.7|184973.8|184883.8|184923.1|184833.1|14
1737653450000|2025-01-23 17:30:50|184925.9|184835.9|184940.8|184850.8|184941.8|184851.8|184923.9|184833.9|17
1737653460000|2025-01-23 17:31:00|184941.4|184851.4|184946.2|184856.2|184958.7|184868.7|184941.4|184851.4|15
1737653470000|2025-01-23 17:31:10|184946.3|184856.3|184945.5|184855.5|184946.3|184856.3|184945.5|184855.5|5
1737653480000|2025-01-23 17:31:20|184945|184855|184953.5|184863.5|184953.5|184863.5|184945|184855|13
1737653490000|2025-01-23 17:31:30|184953.6|184863.6|184953.8|184863.8|184954.9|184864.9|184953.6|184863.6|6
1737653500000|2025-01-23 17:31:40|184954|184864|184964.3|184874.3|184966.8|184876.8|184954|184864|9
1737653510000|2025-01-23 17:31:50|184964.6|184874.6|184964.8|184874.8|184964.8|184874.8|184964.6|184874.6|2
1737653520000|2025-01-23 17:32:00|184967.5|184877.5|184973.1|184883.1|184976.4|184886.4|184967.5|184877.5|13
1737653530000|2025-01-23 17:32:10|184973.9|184883.9|184981.1|184891.1|184981.4|184891.4|184973.9|184883.9|16
1737653540000|2025-01-23 17:32:20|184983.3|184893.3|184965.9|184875.9|184988.2|184898.2|184958|184868|22
1737653550000|2025-01-23 17:32:30|184966|184876|184958.9|184868.9|184966|184876|184955.3|184865.3|11
1737653560000|2025-01-23 17:32:40|184953.1|184863.1|184934.2|184844.2|184955.4|184865.4|184925.4|184835.4|17
1737653570000|2025-01-23 17:32:50|184931.6|184841.6|184906|184816|184934.7|184844.7|184901.8|184811.8|16
1737653580000|2025-01-23 17:33:00|184908.2|184818.2|184908.2|184818.2|184913.1|184823.1|184897.4|184807.4|15
1737653590000|2025-01-23 17:33:10|184914.7|184824.7|184914.8|184824.8|184915.4|184825.4|184909.6|184819.6|9
1737653600000|2025-01-23 17:33:20|184910.6|184820.6|184907.3|184817.3|184910.6|184820.6|184906.4|184816.4|9
1737653610000|2025-01-23 17:33:30|184907.2|184817.2|184914|184824|184914.4|184824.4|184906.6|184816.6|10
1737653620000|2025-01-23 17:33:40|184917|184827|184918.9|184828.9|184918.9|184828.9|184914.5|184824.5|8
1737653630000|2025-01-23 17:33:50|184919.8|184829.8|184917.7|184827.7|184919.8|184829.8|184917.7|184827.7|3
1737653640000|2025-01-23 17:34:00|184919.2|184829.2|184920.3|184830.3|184920.3|184830.3|184918.9|184828.9|7
1737653650000|2025-01-23 17:34:10|184920.1|184830.1|184905.7|184815.7|184920.3|184830.3|184905.7|184815.7|13
1737653660000|2025-01-23 17:34:20|184907.5|184817.5|184895.7|184805.7|184910.1|184820.1|184895.7|184805.7|22
1737653670000|2025-01-23 17:34:30|184898.2|184808.2|184900.9|184810.9|184903.4|184813.4|184897.5|184807.5|10
1737653680000|2025-01-23 17:34:40|184901.9|184811.9|184881.8|184791.8|184901.9|184811.9|184877.5|184787.5|17
1737653690000|2025-01-23 17:34:50|184882.9|184792.9|184883.1|184793.1|184883.4|184793.4|184880.8|184790.8|10
1737653700000|2025-01-23 17:35:00|184884.6|184794.6|184884.9|184794.9|184891.2|184801.2|184884.1|184794.1|12
1737653710000|2025-01-23 17:35:10|184884.1|184794.1|184882.2|184792.2|184887.5|184797.5|184880.1|184790.1|11
1737653720000|2025-01-23 17:35:20|184882.1|184792.1|184878.5|184788.5|184882.2|184792.2|184877.6|184787.6|6
1737653730000|2025-01-23 17:35:30|184877.6|184787.6|184880.9|184790.9|184883.2|184793.2|184877.6|184787.6|14
1737653740000|2025-01-23 17:35:40|184882.8|184792.8|184882.2|184792.2|184882.8|184792.8|184881.1|184791.1|4
1737653750000|2025-01-23 17:35:50|184882.1|184792.1|184878.9|184788.9|184882.1|184792.1|184878.3|184788.3|6
1737653760000|2025-01-23 17:36:00|184879.6|184789.6|184879.3|184789.3|184879.6|184789.6|184876.8|184786.8|7
1737653770000|2025-01-23 17:36:10|184879.1|184789.1|184879.7|184789.7|184879.8|184789.8|184876.6|184786.6|13
1737653780000|2025-01-23 17:36:20|184799|184709|184775.9|184685.9|184801.5|184711.5|184775.9|184685.9|21
1737653790000|2025-01-23 17:36:30|184776.1|184686.1|184789.2|184699.2|184789.2|184699.2|184771.3|184681.3|18
1737653800000|2025-01-23 17:36:40|184781.5|184691.5|184784.7|184694.7|184800.5|184710.5|184777.2|184687.2|25
1737653810000|2025-01-23 17:36:50|184785.1|184695.1|184789.1|184699.1|184789.1|184699.1|184773.1|184683.1|17
1737653820000|2025-01-23 17:37:00|184788.8|184698.8|184786.8|184696.8|184793.8|184703.8|184783.4|184693.4|23
1737653830000|2025-01-23 17:37:10|184786.7|184696.7|184781.9|184691.9|184794.6|184704.6|184778.9|184688.9|21
1737653840000|2025-01-23 17:37:20|184781.8|184691.8|184815.3|184725.3|184815.3|184725.3|184781.1|184691.1|16
1737653850000|2025-01-23 17:37:30|184815.4|184725.4|184834.4|184744.4|184834.4|184744.4|184813.4|184723.4|20
1737653860000|2025-01-23 17:37:40|184832.2|184742.2|184838.3|184748.3|184844.3|184754.3|184831.7|184741.7|16
1737653870000|2025-01-23 17:37:50|184838.4|184748.4|184842.7|184752.7|184845.2|184755.2|184837.7|184747.7|23
1737653880000|2025-01-23 17:38:00|184842.8|184752.8|184852.8|184762.8|184857.1|184767.1|184842.7|184752.7|20
1737653890000|2025-01-23 17:38:10|184853|184763|184850.8|184760.8|184863.3|184773.3|184848.4|184758.4|15
1737653900000|2025-01-23 17:38:20|184853.2|184763.2|184834.1|184744.1|184853.7|184763.7|184831|184741|11
1737653910000|2025-01-23 17:38:30|184836.1|184746.1|184842.5|184752.5|184843.8|184753.8|184830.6|184740.6|21
1737653920000|2025-01-23 17:38:40|184838.8|184748.8|184839.6|184749.6|184841.7|184751.7|184838.5|184748.5|10
1737653930000|2025-01-23 17:38:50|184837.7|184747.7|184844.7|184754.7|184847.6|184757.6|184836.1|184746.1|13
1737653940000|2025-01-23 17:39:00|184835.9|184745.9|184838.6|184748.6|184838.6|184748.6|184834|184744|17
1737653950000|2025-01-23 17:39:10|184835.4|184745.4|184837.6|184747.6|184841.3|184751.3|184835.4|184745.4|12
1737653960000|2025-01-23 17:39:20|184844.7|184754.7|184836.2|184746.2|184853.2|184763.2|184836.2|184746.2|16
1737653970000|2025-01-23 17:39:30|184838.4|184748.4|184833.1|184743.1|184838.4|184748.4|184827.5|184737.5|19
1737653980000|2025-01-23 17:39:40|184833.2|184743.2|184833.5|184743.5|184840.4|184750.4|184833.2|184743.2|19
1737653990000|2025-01-23 17:39:50|184836.3|184746.3|184831.4|184741.4|184841.2|184751.2|184829.8|184739.8|24
1737654000000|2025-01-23 17:40:00|184831.5|184741.5|184825.3|184735.3|184832.3|184742.3|184825|184735|17
1737654010000|2025-01-23 17:40:10|184824.7|184734.7|184809.5|184719.5|184824.7|184734.7|184809.5|184719.5|11
1737654020000|2025-01-23 17:40:20|184807.2|184717.2|184794|184704|184808.5|184718.5|184794|184704|13
1737654030000|2025-01-23 17:40:30|184795.6|184705.6|184794.4|184704.4|184795.6|184705.6|184791.3|184701.3|9
1737654040000|2025-01-23 17:40:40|184795|184705|184783.5|184693.5|184795|184705|184783.4|184693.4|20
1737654050000|2025-01-23 17:40:50|184785.6|184695.6|184782.5|184692.5|184785.8|184695.8|184782.5|184692.5|8
1737654060000|2025-01-23 17:41:00|184781.7|184691.7|184789.6|184699.6|184789.6|184699.6|184780.1|184690.1|9
1737654070000|2025-01-23 17:41:10|184787.4|184697.4|184786.6|184696.6|184787.9|184697.9|184786|184696|6
1737654080000|2025-01-23 17:41:20|184784.8|184694.8|184782.9|184692.9|184784.8|184694.8|184782.5|184692.5|4
1737654090000|2025-01-23 17:41:30|184785.3|184695.3|184785.9|184695.9|184785.9|184695.9|184785.3|184695.3|3
1737654100000|2025-01-23 17:41:40|184785.5|184695.5|184781.8|184691.8|184785.5|184695.5|184781.7|184691.7|4
1737654110000|2025-01-23 17:41:50|184782|184692|184781.1|184691.1|184782|184692|184780.5|184690.5|4
1737654120000|2025-01-23 17:42:00|184782.9|184692.9|184781.5|184691.5|184782.9|184692.9|184781.5|184691.5|2
1737654130000|2025-01-23 17:42:10|184783.6|184693.6|184786|184696|184786.7|184696.7|184782.9|184692.9|7
1737654140000|2025-01-23 17:42:20|184780.7|184690.7|184781.3|184691.3|184781.3|184691.3|184780.7|184690.7|4
1737654150000|2025-01-23 17:42:30|184777.2|184687.2|184781.6|184691.6|184781.6|184691.6|184777.2|184687.2|6
1737654160000|2025-01-23 17:42:40|184776.8|184686.8|184757.5|184667.5|184778.2|184688.2|184754.2|184664.2|13
1737654170000|2025-01-23 17:42:50|184757.4|184667.4|184770.1|184680.1|184770.1|184680.1|184757.4|184667.4|16
1737654180000|2025-01-23 17:43:00|184769.8|184679.8|184768.3|184678.3|184770.8|184680.8|184766|184676|15
1737654190000|2025-01-23 17:43:10|184762.6|184672.6|184772.3|184682.3|184772.9|184682.9|184760.5|184670.5|15
1737654200000|2025-01-23 17:43:20|184773.8|184683.8|184776.7|184686.7|184776.7|184686.7|184773.8|184683.8|4
1737654210000|2025-01-23 17:43:30|184776.3|184686.3|184772|184682|184776.3|184686.3|184771.8|184681.8|6
1737654220000|2025-01-23 17:43:40|184771.6|184681.6|184771.4|184681.4|184771.6|184681.6|184771.1|184681.1|4
1737654240000|2025-01-23 17:44:00|184771.1|184681.1|184770.2|184680.2|184771.2|184681.2|184770|184680|5
1737654250000|2025-01-23 17:44:10|184750.8|184660.8|184755.7|184665.7|184755.7|184665.7|184750.8|184660.8|3
1737654260000|2025-01-23 17:44:20|184757|184667|184755.9|184665.9|184757|184667|184755.9|184665.9|2
1737654270000|2025-01-23 17:44:30|184753.6|184663.6|184750.3|184660.3|184753.6|184663.6|184750.3|184660.3|5
1737654280000|2025-01-23 17:44:40|184751.9|184661.9|184752.8|184662.8|184752.8|184662.8|184749.6|184659.6|8
1737654290000|2025-01-23 17:44:50|184754.2|184664.2|184755|184665|184755.9|184665.9|184748.9|184658.9|12
1737654300000|2025-01-23 17:45:00|184755.1|184665.1|184755.2|184665.2|184755.5|184665.5|184753.1|184663.1|12
1737654310000|2025-01-23 17:45:10|184754.6|184664.6|184754.5|184664.5|184754.9|184664.9|184752.6|184662.6|6
1737654320000|2025-01-23 17:45:20|184755.4|184665.4|184695.3|184605.3|184755.4|184665.4|184689.3|184599.3|15
1737654330000|2025-01-23 17:45:30|184695.1|184605.1|184698.6|184608.6|184698.6|184608.6|184695.1|184605.1|5
1737654340000|2025-01-23 17:45:40|184699.4|184609.4|184679.8|184589.8|184700.5|184610.5|184679.8|184589.8|6
1737654350000|2025-01-23 17:45:50|184678.6|184588.6|184688|184598|184690.7|184600.7|184678.6|184588.6|14
1737654360000|2025-01-23 17:46:00|184690.7|184600.7|184697.5|184607.5|184697.9|184607.9|184685.1|184595.1|19
1737654370000|2025-01-23 17:46:10|184697.6|184607.6|184720.7|184630.7|184724.3|184634.3|184694.2|184604.2|22
1737654380000|2025-01-23 17:46:20|184720.8|184630.8|184717.1|184627.1|184724|184634|184714.6|184624.6|15
1737654390000|2025-01-23 17:46:30|184719.1|184629.1|184704.9|184614.9|184719.1|184629.1|184704.7|184614.7|17
1737654400000|2025-01-23 17:46:40|184704.8|184614.8|184702.6|184612.6|184711.9|184621.9|184700.3|184610.3|17
1737654410000|2025-01-23 17:46:50|184705.5|184615.5|184704.6|184614.6|184711.6|184621.6|184703.5|184613.5|13
1737654420000|2025-01-23 17:47:00|184703.6|184613.6|184695.3|184605.3|184703.8|184613.8|184693.8|184603.8|14
1737654430000|2025-01-23 17:47:10|184697.6|184607.6|184696.8|184606.8|184703.8|184613.8|184696.8|184606.8|12
1737654440000|2025-01-23 17:47:20|184697.6|184607.6|184715.5|184625.5|184716.1|184626.1|184697.6|184607.6|16
1737654450000|2025-01-23 17:47:30|184715|184625|184706.6|184616.6|184717.5|184627.5|184705|184615|16
1737654460000|2025-01-23 17:47:40|184710.9|184620.9|184702.1|184612.1|184713.4|184623.4|184700.3|184610.3|16
1737654470000|2025-01-23 17:47:50|184702.2|184612.2|184704.2|184614.2|184711.1|184621.1|184699.3|184609.3|14
1737654480000|2025-01-23 17:48:00|184702|184612|184695.4|184605.4|184704.1|184614.1|184693|184603|14
1737654490000|2025-01-23 17:48:10|184693.6|184603.6|184690.4|184600.4|184695.1|184605.1|184688.3|184598.3|14
1737654500000|2025-01-23 17:48:20|184688.9|184598.9|184687|184597|184690.4|184600.4|184685.3|184595.3|16
1737654510000|2025-01-23 17:48:30|184687.1|184597.1|184688.4|184598.4|184691.4|184601.4|184687|184597|14
1737654520000|2025-01-23 17:48:40|184688.7|184598.7|184690.9|184600.9|184690.9|184600.9|184687|184597|11
1737654530000|2025-01-23 17:48:50|184687|184597|184686.6|184596.6|184688.2|184598.2|184686.5|184596.5|7
1737654540000|2025-01-23 17:49:00|184686.5|184596.5|184683.8|184593.8|184686.6|184596.6|184683.7|184593.7|8
1737654550000|2025-01-23 17:49:10|184681.9|184591.9|184682.7|184592.7|184688|184598|184681.9|184591.9|10
1737654560000|2025-01-23 17:49:20|184680.8|184590.8|184684.7|184594.7|184686.1|184596.1|184680.8|184590.8|8
1737654570000|2025-01-23 17:49:30|184684.3|184594.3|184684.2|184594.2|184684.6|184594.6|184684.2|184594.2|4
1737654580000|2025-01-23 17:49:40|184685.5|184595.5|184686.8|184596.8|184687.9|184597.9|184680.9|184590.9|10
1737654590000|2025-01-23 17:49:50|184687|184597|184686.8|184596.8|184687|184597|184686.6|184596.6|3
1737654600000|2025-01-23 17:50:00|184686.3|184596.3|184627|184537|184687.7|184597.7|184624.2|184534.2|13
1737654610000|2025-01-23 17:50:10|184624.7|184534.7|184648.6|184518.6|184650.2|184539|184624.7|184515.1|14
1737654620000|2025-01-23 17:50:20|184646.5|184516.5|184626.8|184536.8|184646.5|184538.3|184616.6|184515.2|18
1737654630000|2025-01-23 17:50:30|184626.7|184536.7|184628.2|184538.2|184629.6|184539.6|184625.1|184535.1|14
1737654640000|2025-01-23 17:50:40|184628.1|184538.1|184626.4|184536.4|184629.7|184539.7|184624|184534|15
1737654650000|2025-01-23 17:50:50|184626.8|184536.8|184627.7|184537.7|184627.8|184537.8|184626.8|184536.8|5
1737654660000|2025-01-23 17:51:00|184629.6|184539.6|184628.1|184538.1|184629.6|184539.6|184627.5|184537.5|6
1737654670000|2025-01-23 17:51:10|184627.5|184537.5|184666|184536|184666|184557.5|184627.5|184535.6|15
1737654680000|2025-01-23 17:51:20|184664.9|184534.9|184636|184546|184665|184546|184635.2|184526.7|19
1737654690000|2025-01-23 17:51:30|184635.3|184545.3|184628.1|184538.1|184635.7|184545.7|184628.1|184538.1|13
1737654700000|2025-01-23 17:51:40|184628.6|184538.6|184633.3|184543.3|184635.4|184545.4|184628.6|184538.6|8
1737654710000|2025-01-23 17:51:50|184632.6|184542.6|184632.9|184542.9|184634.9|184544.9|184631.5|184541.5|9
1737654720000|2025-01-23 17:52:00|184632.7|184542.7|184632|184542|184632.9|184542.9|184631.9|184541.9|6
1737654730000|2025-01-23 17:52:10|184632.4|184542.4|184640.6|184550.6|184644.6|184554.6|184632.4|184542.4|8
1737654740000|2025-01-23 17:52:20|184639.6|184549.6|184647.4|184557.4|184647.4|184557.4|184639.6|184549.6|15
1737654750000|2025-01-23 17:52:30|184644.4|184554.4|184646.5|184556.5|184652.2|184562.2|184644.4|184554.4|17
1737654760000|2025-01-23 17:52:40|184646.7|184556.7|184637.3|184547.3|184654.3|184564.3|184636|184546|17
1737654770000|2025-01-23 17:52:50|184636.4|184546.4|184637.6|184547.6|184637.6|184547.6|184635.5|184545.5|7
1737654780000|2025-01-23 17:53:00|184636.6|184546.6|184634.7|184544.7|184643|184553|184626.3|184536.3|20
1737654790000|2025-01-23 17:53:10|184638.6|184548.6|184640.1|184550.1|184640.7|184550.7|184634|184544|20
1737654800000|2025-01-23 17:53:20|184638.6|184548.6|184640.1|184550.1|184640.5|184550.5|184631.3|184541.3|19
1737654810000|2025-01-23 17:53:30|184639.2|184549.2|184637.9|184547.9|184641.4|184551.4|184632.2|184542.2|19
1737654820000|2025-01-23 17:53:40|184634.8|184544.8|184636.2|184546.2|184638.8|184548.8|184629.7|184539.7|16
1737654830000|2025-01-23 17:53:50|184635.9|184545.9|184634.8|184544.8|184636.4|184546.4|184633.3|184543.3|8
1737654840000|2025-01-23 17:54:00|184636.3|184546.3|184595.2|184505.2|184636.3|184546.3|184588.6|184498.6|15
1737654850000|2025-01-23 17:54:10|184595.6|184505.6|184597.2|184507.2|184599.6|184509.6|184593.7|184503.7|14
1737654860000|2025-01-23 17:54:20|184594|184504|184603.5|184513.5|184604.1|184514.1|184594|184504|13
1737654870000|2025-01-23 17:54:30|184605.2|184515.2|184603.1|184513.1|184613.5|184523.5|184601.3|184511.3|17
1737654880000|2025-01-23 17:54:40|184603.2|184513.2|184614.3|184524.3|184614.3|184524.3|184599.9|184509.9|21
1737654890000|2025-01-23 17:54:50|184612|184522|184601|184511|184612|184522|184598|184508|23
1737654900000|2025-01-23 17:55:00|184600.9|184510.9|184589.7|184499.7|184600.9|184510.9|184589.7|184499.7|14
1737654910000|2025-01-23 17:55:10|184591.6|184501.6|184595.5|184505.5|184595.5|184505.5|184591.1|184501.1|9
1737654920000|2025-01-23 17:55:20|184596.9|184506.9|184594.9|184504.9|184600.4|184510.4|184592.1|184502.1|17
1737654930000|2025-01-23 17:55:30|184594.7|184504.7|184594.7|184504.7|184595.3|184505.3|184590.7|184500.7|18
1737654940000|2025-01-23 17:55:40|184595.9|184505.9|184597.4|184507.4|184597.4|184507.4|184591.6|184501.6|9
1737654950000|2025-01-23 17:55:50|184596.5|184506.5|184601.4|184511.4|184602.2|184512.2|184594.7|184504.7|17
1737654960000|2025-01-23 17:56:00|184601.9|184511.9|184602.3|184512.3|184602.7|184512.7|184598.3|184508.3|19
1737654970000|2025-01-23 17:56:10|184601.3|184511.3|184596.8|184506.8|184602.5|184512.5|184596|184506|14
1737654980000|2025-01-23 17:56:20|184596.7|184506.7|184597|184507|184600.4|184510.4|184596.4|184506.4|15
1737654990000|2025-01-23 17:56:30|184596.9|184506.9|184598.3|184508.3|184603.7|184513.7|184595.5|184505.5|18
1737655000000|2025-01-23 17:56:40|184597.5|184507.5|184595.8|184505.8|184599.5|184509.5|184591.2|184501.2|17
1737655010000|2025-01-23 17:56:50|184591.9|184501.9|184593.2|184503.2|184596.1|184506.1|184589.5|184499.5|10
1737655020000|2025-01-23 17:57:00|184595.2|184505.2|184598.5|184508.5|184598.8|184508.8|184586.6|184496.6|18
1737655030000|2025-01-23 17:57:10|184594.7|184504.7|184597.3|184507.3|184599|184509|184591.6|184501.6|17
1737655040000|2025-01-23 17:57:20|184595.1|184505.1|184598.1|184508.1|184598.5|184508.5|184594.5|184504.5|10
1737655050000|2025-01-23 17:57:30|184598.3|184508.3|184594.4|184504.4|184601.2|184511.2|184591.4|184501.4|20
1737655060000|2025-01-23 17:57:40|184594.7|184504.7|184592.9|184502.9|184597.2|184507.2|184587.1|184497.1|12
1737655070000|2025-01-23 17:57:50|184594.1|184504.1|184607.1|184517.1|184607.4|184517.4|184594.1|184504.1|18
1737655080000|2025-01-23 17:58:00|184610.2|184520.2|184615.2|184525.2|184622.2|184532.2|184607.6|184517.6|21
1737655090000|2025-01-23 17:58:10|184614.4|184524.4|184617|184527|184617.9|184527.9|184614.4|184524.4|15
1737655100000|2025-01-23 17:58:20|184616.3|184526.3|184617.9|184527.9|184618.3|184528.3|184612.6|184522.6|12
1737655110000|2025-01-23 17:58:30|184617.7|184527.7|184616.8|184526.8|184617.8|184527.8|184614.9|184524.9|9
1737655120000|2025-01-23 17:58:40|184615.9|184525.9|184618.7|184528.7|184623.5|184533.5|184615.9|184525.9|11
1737655130000|2025-01-23 17:58:50|184619|184529|184619.1|184529.1|184619.1|184529.1|184618.1|184528.1|6
1737655140000|2025-01-23 17:59:00|184619.5|184529.5|184644.3|184554.3|184646.2|184556.2|184619.5|184529.5|22
1737655150000|2025-01-23 17:59:10|184643.8|184553.8|184644.2|184554.2|184647.5|184557.5|184642.4|184552.4|19
1737655160000|2025-01-23 17:59:20|184643.6|184553.6|184646.4|184556.4|184648.4|184558.4|184640.9|184550.9|21
1737655170000|2025-01-23 17:59:30|184644.7|184554.7|184647.7|184557.7|184648.2|184558.2|184641.1|184551.1|20
1737655180000|2025-01-23 17:59:40|184647.2|184557.2|184656.1|184566.1|184656.1|184566.1|184645.5|184555.5|21
1737655190000|2025-01-23 17:59:50|184653.6|184563.6|184663.2|184573.2|184663.2|184573.2|184651.6|184561.6|16
1737655200000|2025-01-23 18:00:00|184662.4|184572.4|184659.3|184569.3|184663.4|184573.4|184654.2|184564.2|21
1737655210000|2025-01-23 18:00:10|184658.7|184568.7|184662.6|184572.6|184664.2|184574.2|184658.7|184568.7|13
1737655220000|2025-01-23 18:00:20|184662|184572|184663.8|184573.8|184667.9|184577.9|184658.2|184568.2|10
1737655230000|2025-01-23 18:00:30|184663|184573|184669.2|184579.2|184669.3|184579.3|184663|184573|9
1737655240000|2025-01-23 18:00:40|184667.6|184577.6|184666.3|184576.3|184672.2|184582.2|184665.8|184575.8|15
1737655250000|2025-01-23 18:00:50|184666|184576|184664.4|184574.4|184668.4|184578.4|184664.4|184574.4|7
1737655260000|2025-01-23 18:01:00|184663.9|184573.9|184671.1|184581.1|184672.7|184582.7|184663.9|184573.9|11
1737655270000|2025-01-23 18:01:10|184670.8|184580.8|184676|184586|184676|184586|184670.8|184580.8|14
1737655280000|2025-01-23 18:01:20|184675.4|184585.4|184743.4|184653.4|184743.4|184653.4|184673.1|184583.1|10
1737655290000|2025-01-23 18:01:30|184743.8|184653.8|184718.5|184628.5|184743.8|184653.8|184711.2|184621.2|19
1737655300000|2025-01-23 18:01:40|184720.6|184630.6|184745.4|184655.4|184755.9|184665.9|184712.8|184622.8|23
1737655310000|2025-01-23 18:01:50|184746|184656|184734.3|184644.3|184746|184656|184723.9|184633.9|21
1737655320000|2025-01-23 18:02:00|184733.3|184643.3|184725.2|184635.2|184733.3|184643.3|184719.9|184629.9|15
1737655330000|2025-01-23 18:02:10|184725.3|184635.3|184736.5|184646.5|184737.3|184647.3|184719.4|184629.4|26
1737655340000|2025-01-23 18:02:20|184736.7|184646.7|184762.5|184672.5|184765.9|184675.9|184736.7|184646.7|22
1737655350000|2025-01-23 18:02:30|184762.6|184672.6|184766.7|184676.7|184778.9|184688.9|184762.6|184672.6|30
1737655360000|2025-01-23 18:02:40|184767|184677|184788|184698|184790.5|184700.5|184754.7|184664.7|32
1737655370000|2025-01-23 18:02:50|184786.7|184696.7|184723.5|184633.5|184789|184699|184722.7|184632.7|33
1737655380000|2025-01-23 18:03:00|184726.7|184636.7|184692.9|184602.9|184726.7|184636.7|184688.9|184598.9|27
1737655390000|2025-01-23 18:03:10|184694.1|184604.1|184699.4|184609.4|184702.6|184612.6|184686.8|184596.8|25
1737655400000|2025-01-23 18:03:20|184699.9|184609.9|184700.1|184610.1|184706.3|184616.3|184698.6|184608.6|28
1737655410000|2025-01-23 18:03:30|184701.4|184611.4|184694.2|184604.2|184701.5|184611.5|184682.8|184592.8|30
1737655420000|2025-01-23 18:03:40|184694.9|184604.9|184698.1|184608.1|184698.1|184608.1|184692.7|184602.7|15
1737655430000|2025-01-23 18:03:50|184697.5|184607.5|184702.3|184612.3|184703.9|184613.9|184683.6|184593.6|16
1737655440000|2025-01-23 18:04:00|184701|184611|184696.1|184606.1|184702.1|184612.1|184695.7|184605.7|13
1737655450000|2025-01-23 18:04:10|184691.7|184601.7|184675.1|184585.1|184695.4|184605.4|184666.6|184576.6|28
1737655460000|2025-01-23 18:04:20|184677.2|184587.2|184682|184592|184686.7|184596.7|184669|184579|30
1737655470000|2025-01-23 18:04:30|184681.3|184591.3|184675.7|184585.7|184686.3|184596.3|184672|184582|29
1737655480000|2025-01-23 18:04:40|184675.6|184585.6|184677.2|184587.2|184682.2|184592.2|184673.2|184583.2|21
1737655490000|2025-01-23 18:04:50|184678.1|184588.1|184678.7|184588.7|184682.5|184592.5|184675.5|184585.5|13
1737655500000|2025-01-23 18:05:00|184679.9|184589.9|184691.6|184601.6|184696.6|184606.6|184672.7|184582.7|27
1737655510000|2025-01-23 18:05:10|184708.7|184618.7|184693.4|184603.4|184713.1|184623.1|184688|184598|18
1737655520000|2025-01-23 18:05:20|184692.9|184602.9|184693.3|184603.3|184703.7|184613.7|184692.4|184602.4|14
1737655530000|2025-01-23 18:05:30|184692.6|184602.6|184692.2|184602.2|184696.6|184606.6|184692|184602|24
1737655540000|2025-01-23 18:05:40|184691.2|184601.2|184686.9|184596.9|184698|184608|184686.9|184596.9|17
1737655550000|2025-01-23 18:05:50|184689.2|184599.2|184691.7|184601.7|184695.7|184605.7|184689.1|184599.1|14
1737655560000|2025-01-23 18:06:00|184693|184603|184692.1|184602.1|184693|184603|184692.1|184602.1|2
1737655570000|2025-01-23 18:06:10|184689.7|184599.7|184696.7|184606.7|184697.1|184607.1|184689.7|184599.7|11
1737655580000|2025-01-23 18:06:20|184696.6|184606.6|184697.7|184607.7|184697.7|184607.7|184696.5|184606.5|5
1737655590000|2025-01-23 18:06:30|184696.8|184606.8|184707.9|184617.9|184714.9|184624.9|184696.8|184606.8|13
1737655600000|2025-01-23 18:06:40|184709.6|184619.6|184712.9|184622.9|184712.9|184622.9|184709.4|184619.4|5
1737655610000|2025-01-23 18:06:50|184715.4|184625.4|184700.2|184610.2|184715.4|184625.4|184696.5|184606.5|10
1737655620000|2025-01-23 18:07:00|184701|184611|184708.3|184618.3|184709.6|184619.6|184701|184611|12
1737655630000|2025-01-23 18:07:10|184708.2|184618.2|184742.2|184652.2|184744.5|184654.5|184708.2|184618.2|20
1737655640000|2025-01-23 18:07:20|184740.6|184650.6|184741.1|184651.1|184743.3|184653.3|184739.4|184649.4|15
1737655650000|2025-01-23 18:07:30|184740.5|184650.5|184737.7|184647.7|184743.2|184653.2|184737.1|184647.1|13
1737655660000|2025-01-23 18:07:40|184739.1|184649.1|184728.3|184638.3|184741.6|184651.6|184728.3|184638.3|20
1737655670000|2025-01-23 18:07:50|184728.2|184638.2|184726.7|184636.7|184728.2|184638.2|184726.6|184636.6|5
1737655680000|2025-01-23 18:08:00|184725.9|184635.9|184729.7|184639.7|184741.9|184651.9|184725.9|184635.9|11
1737655690000|2025-01-23 18:08:10|184731.2|184641.2|184738.3|184648.3|184739|184649|184731.2|184641.2|10
1737655700000|2025-01-23 18:08:20|184739.1|184649.1|184737.3|184647.3|184748.1|184658.1|184736.7|184646.7|28
1737655710000|2025-01-23 18:08:30|184736.7|184646.7|184731.1|184641.1|184742.6|184652.6|184727.5|184637.5|15
1737655720000|2025-01-23 18:08:40|184730.5|184640.5|184728.5|184638.5|184730.5|184640.5|184728.5|184638.5|2
1737655730000|2025-01-23 18:08:50|184728.4|184638.4|184741.7|184651.7|184745.2|184655.2|184728.3|184638.3|24
1737655740000|2025-01-23 18:09:00|184739.8|184649.8|184739.7|184649.7|184742|184652|184738|184648|11
1737655750000|2025-01-23 18:09:10|184738.6|184648.6|184742.1|184652.1|184744|184654|184738.6|184648.6|9
1737655760000|2025-01-23 18:09:20|184741.8|184651.8|184743|184653|184744.1|184654.1|184741.7|184651.7|6
1737655770000|2025-01-23 18:09:30|184742.2|184652.2|184736.2|184646.2|184742.2|184652.2|184735.6|184645.6|20
1737655780000|2025-01-23 18:09:40|184739.9|184649.9|184749.5|184659.5|184751.7|184661.7|184731.5|184641.5|11
1737655790000|2025-01-23 18:09:50|184751.9|184661.9|184727.6|184637.6|184753|184663|184727.6|184637.6|17
1737655800000|2025-01-23 18:10:00|184727.5|184637.5|184735.3|184645.3|184738.9|184648.9|184727.5|184637.5|13
1737655810000|2025-01-23 18:10:10|184735.4|184645.4|184727.2|184637.2|184735.4|184645.4|184724.7|184634.7|11
1737655820000|2025-01-23 18:10:20|184727.5|184637.5|184729.8|184639.8|184729.8|184639.8|184727|184637|8
1737655830000|2025-01-23 18:10:30|184728.2|184638.2|184728.1|184638.1|184730.2|184640.2|184728.1|184638.1|6
1737655840000|2025-01-23 18:10:40|184727.9|184637.9|184727.7|184637.7|184729.2|184639.2|184727.4|184637.4|6
1737655850000|2025-01-23 18:10:50|184727.8|184637.8|184736.9|184646.9|184741.1|184651.1|184727.8|184637.8|8
1737655860000|2025-01-23 18:11:00|184743.7|184653.7|184742.5|184652.5|184744|184654|184740.6|184650.6|18
1737655870000|2025-01-23 18:11:10|184742.4|184652.4|184726.6|184636.6|184742.4|184652.4|184726.6|184636.6|13
1737655880000|2025-01-23 18:11:20|184726.4|184636.4|184729|184639|184729|184639|184726.2|184636.2|4
1737655890000|2025-01-23 18:11:30|184730.5|184640.5|184732.3|184642.3|184732.3|184642.3|184728.5|184638.5|6
1737655900000|2025-01-23 18:11:40|184732.2|184642.2|184727.2|184637.2|184732.2|184642.2|184724.9|184634.9|11
1737655910000|2025-01-23 18:11:50|184728.2|184638.2|184723.5|184633.5|184728.5|184638.5|184723.5|184633.5|9
1737655920000|2025-01-23 18:12:00|184721.8|184631.8|184730|184640|184730.3|184640.3|184721.8|184631.8|13
1737655930000|2025-01-23 18:12:10|184728.5|184638.5|184725|184635|184728.5|184638.5|184721.7|184631.7|8
1737655940000|2025-01-23 18:12:20|184725.1|184635.1|184726.8|184636.8|184726.8|184636.8|184723.5|184633.5|9
1737655950000|2025-01-23 18:12:30|184725|184635|184725.5|184635.5|184726.2|184636.2|184724.4|184634.4|10
1737655960000|2025-01-23 18:12:40|184724|184634|184727|184637|184728.2|184638.2|184724|184634|9
1737655970000|2025-01-23 18:12:50|184726.9|184636.9|184727.7|184637.7|184727.7|184637.7|184722.9|184632.9|7
1737655980000|2025-01-23 18:13:00|184727.6|184637.6|184721.4|184631.4|184728.1|184638.1|184718.7|184628.7|10
1737655990000|2025-01-23 18:13:10|184717.1|184627.1|184662.6|184572.6|184721.4|184631.4|184662.6|184572.6|10
1737656000000|2025-01-23 18:13:20|184661.3|184571.3|184678.4|184588.4|184678.4|184588.4|184661.3|184571.3|21
1737656010000|2025-01-23 18:13:30|184679|184589|184670.6|184580.6|184681.4|184591.4|184658.9|184568.9|21
1737656020000|2025-01-23 18:13:40|184670.5|184580.5|184683.6|184593.6|184697.6|184607.6|184670.5|184580.5|24
1737656030000|2025-01-23 18:13:50|184690.3|184600.3|184687.7|184597.7|184690.8|184600.8|184681.9|184591.9|20
1737656040000|2025-01-23 18:14:00|184685.9|184595.9|184680.6|184590.6|184686.3|184596.3|184678|184588|20
1737656050000|2025-01-23 18:14:10|184682.8|184592.8|184677.7|184587.7|184682.8|184592.8|184674.4|184584.4|16
1737656060000|2025-01-23 18:14:20|184675.2|184585.2|184669.6|184579.6|184684.7|184594.7|184668.2|184578.2|22
1737656070000|2025-01-23 18:14:30|184669.5|184579.5|184657.6|184567.6|184669.5|184579.5|184651.3|184561.3|24
1737656080000|2025-01-23 18:14:40|184655.9|184565.9|184684.3|184594.3|184687.1|184597.1|184655.9|184565.9|20
1737656090000|2025-01-23 18:14:50|184682.7|184592.7|184678.7|184588.7|184690.1|184600.1|184675.1|184585.1|27
1737656100000|2025-01-23 18:15:00|184677.4|184587.4|184683.2|184593.2|184689.8|184599.8|184675.1|184585.1|25
1737656110000|2025-01-23 18:15:10|184682.6|184592.6|184686.9|184596.9|184692.3|184602.3|184675.5|184585.5|24
1737656120000|2025-01-23 18:15:20|184684.3|184594.3|184686.5|184596.5|184691.7|184601.7|184684.3|184594.3|17
1737656130000|2025-01-23 18:15:30|184686.4|184596.4|184685.2|184595.2|184693.2|184603.2|184681.6|184591.6|17
1737656140000|2025-01-23 18:15:40|184684.1|184594.1|184688.2|184598.2|184690.5|184600.5|184683.2|184593.2|14
1737656150000|2025-01-23 18:15:50|184687.4|184597.4|184688.2|184598.2|184693.2|184603.2|184686.2|184596.2|14
1737656160000|2025-01-23 18:16:00|184686|184596|184684.3|184594.3|184686.8|184596.8|184682.3|184592.3|9
1737656170000|2025-01-23 18:16:10|184685.4|184595.4|184687.6|184597.6|184691|184601|184685.1|184595.1|15
1737656180000|2025-01-23 18:16:20|184687.5|184597.5|184686.2|184596.2|184703.7|184613.7|184683.5|184593.5|15
1737656190000|2025-01-23 18:16:30|184686.3|184596.3|184687.3|184597.3|184690.9|184600.9|184679.9|184589.9|18
1737656200000|2025-01-23 18:16:40|184687.5|184597.5|184690.2|184600.2|184690.2|184600.2|184680.3|184590.3|12
1737656210000|2025-01-23 18:16:50|184690.3|184600.3|184701.3|184611.3|184701.3|184611.3|184688.1|184598.1|15
1737656220000|2025-01-23 18:17:00|184700.9|184610.9|184705.8|184615.8|184705.8|184615.8|184700.9|184610.9|8
1737656230000|2025-01-23 18:17:10|184705.1|184615.1|184702.1|184612.1|184705.1|184615.1|184699.4|184609.4|12
1737656240000|2025-01-23 18:17:20|184702|184612|184716.7|184626.7|184716.7|184626.7|184701.2|184611.2|14
1737656250000|2025-01-23 18:17:30|184719.7|184629.7|184721.2|184631.2|184726.9|184636.9|184719.6|184629.6|13
1737656260000|2025-01-23 18:17:40|184720.7|184630.7|184726.9|184636.9|184727.1|184637.1|184720.7|184630.7|16
1737656270000|2025-01-23 18:17:50|184722.9|184632.9|184738.3|184648.3|184738.3|184648.3|184720.2|184630.2|6
1737656280000|2025-01-23 18:18:00|184739.1|184649.1|184767.6|184677.6|184770|184680|184737.8|184647.8|9
1737656290000|2025-01-23 18:18:10|184767.9|184677.9|184745.4|184655.4|184767.9|184677.9|184745.4|184655.4|11
1737656300000|2025-01-23 18:18:20|184745.3|184655.3|184743.6|184653.6|184745.3|184655.3|184743.5|184653.5|9
1737656310000|2025-01-23 18:18:30|184742.5|184652.5|184708.7|184618.7|184743.7|184653.7|184705.8|184615.8|15
1737656320000|2025-01-23 18:18:40|184711.9|184621.9|184707.2|184617.2|184712.1|184622.1|184705.8|184615.8|11
1737656330000|2025-01-23 18:18:50|184707.3|184617.3|184709.8|184619.8|184714.1|184624.1|184706.9|184616.9|9
1737656340000|2025-01-23 18:19:00|184709.1|184619.1|184708.2|184618.2|184709.3|184619.3|184708.2|184618.2|4
1737656350000|2025-01-23 18:19:10|184708.1|184618.1|184705.8|184615.8|184708.1|184618.1|184704.9|184614.9|7
1737656360000|2025-01-23 18:19:20|184705.9|184615.9|184717.4|184627.4|184720.5|184630.5|184705.9|184615.9|15
1737656370000|2025-01-23 18:19:30|184713.4|184623.4|184724.4|184634.4|184724.4|184634.4|184713|184623|11
1737656380000|2025-01-23 18:19:40|184721.8|184631.8|184708.1|184618.1|184721.8|184631.8|184705.3|184615.3|10
1737656390000|2025-01-23 18:19:50|184709.5|184619.5|184708.9|184618.9|184709.6|184619.6|184705.9|184615.9|6
1737656400000|2025-01-23 18:20:00|184709.1|184619.1|184709.4|184619.4|184709.6|184619.6|184709.1|184619.1|4
1737656410000|2025-01-23 18:20:10|184709.5|184619.5|184721.1|184631.1|184721.1|184631.1|184709.4|184619.4|12
1737656420000|2025-01-23 18:20:20|184721.7|184631.7|184714.3|184624.3|184723.7|184633.7|184714.3|184624.3|9
1737656430000|2025-01-23 18:20:30|184720.7|184630.7|184723.1|184633.1|184723.1|184633.1|184720.7|184630.7|6
1737656440000|2025-01-23 18:20:40|184723.2|184633.2|184723.9|184633.9|184733|184643|184722.6|184632.6|10
1737656450000|2025-01-23 18:20:50|184727|184637|184722.8|184632.8|184728.7|184638.7|184720|184630|10
1737656460000|2025-01-23 18:21:00|184722.2|184632.2|184723.9|184633.9|184728.7|184638.7|184719.5|184629.5|21
1737656470000|2025-01-23 18:21:10|184726.8|184636.8|184721.4|184631.4|184728.8|184638.8|184719|184629|21
1737656480000|2025-01-23 18:21:20|184721.3|184631.3|184679.6|184589.6|184723.3|184633.3|184670.8|184580.8|13
1737656490000|2025-01-23 18:21:30|184677.9|184587.9|184679.6|184589.6|184680.8|184590.8|184674.4|184584.4|14
1737656500000|2025-01-23 18:21:40|184678.7|184588.7|184682.5|184592.5|184685.9|184595.9|184678.3|184588.3|13
1737656510000|2025-01-23 18:21:50|184682.4|184592.4|184678.8|184588.8|184685.9|184595.9|184675.7|184585.7|16
1737656520000|2025-01-23 18:22:00|184678.9|184588.9|184678.5|184588.5|184678.9|184588.9|184668.9|184578.9|11
1737656530000|2025-01-23 18:22:10|184678.2|184588.2|184684.8|184594.8|184686.2|184596.2|184667.8|184577.8|22
1737656540000|2025-01-23 18:22:20|184684.7|184594.7|184681.4|184591.4|184686.1|184596.1|184679.3|184589.3|11
1737656550000|2025-01-23 18:22:30|184681.6|184591.6|184675.3|184585.3|184683.6|184593.6|184673.4|184583.4|9
1737656560000|2025-01-23 18:22:40|184675.4|184585.4|184678.7|184588.7|184681.6|184591.6|184675.4|184585.4|13
1737656570000|2025-01-23 18:22:50|184677.2|184587.2|184676.9|184586.9|184678.6|184588.6|184676.9|184586.9|16
1737656580000|2025-01-23 18:23:00|184677|184587|184680|184590|184683.4|184593.4|184677|184587|16
1737656590000|2025-01-23 18:23:10|184675|184585|184676.4|184586.4|184680.3|184590.3|184675|184585|9
1737656600000|2025-01-23 18:23:20|184671.8|184581.8|184669.8|184579.8|184672.1|184582.1|184667.1|184577.1|17
1737656610000|2025-01-23 18:23:30|184668.3|184578.3|184671.3|184581.3|184676|184586|184668.3|184578.3|11
1737656620000|2025-01-23 18:23:40|184671.4|184581.4|184668|184578|184671.4|184581.4|184667.6|184577.6|5
1737656630000|2025-01-23 18:23:50|184669.8|184579.8|184669|184579|184669.9|184579.9|184663.9|184573.9|9
1737656640000|2025-01-23 18:24:00|184667.3|184577.3|184670.4|184580.4|184670.4|184580.4|184667.3|184577.3|8
1737656650000|2025-01-23 18:24:10|184670.3|184580.3|184670.3|184580.3|184670.3|184580.3|184670.3|184580.3|1
1737656660000|2025-01-23 18:24:20|184668.6|184578.6|184606.8|184516.8|184668.6|184578.6|184604.6|184514.6|18
1737656670000|2025-01-23 18:24:30|184607.1|184517.1|184608.5|184518.5|184612.1|184522.1|184607.1|184517.1|11
1737656680000|2025-01-23 18:24:40|184607.1|184517.1|184626.7|184536.7|184629.1|184539.1|184607.1|184517.1|23
1737656690000|2025-01-23 18:24:50|184625.6|184535.6|184635.2|184545.2|184637.2|184547.2|184625.6|184535.6|26
1737656700000|2025-01-23 18:25:00|184639|184549|184639.2|184549.2|184641.7|184551.7|184634|184544|13
1737656710000|2025-01-23 18:25:10|184638.5|184548.5|184645.9|184555.9|184645.9|184555.9|184637.9|184547.9|13
1737656720000|2025-01-23 18:25:20|184644.3|184554.3|184643.2|184553.2|184649.9|184559.9|184640|184550|12
1737656730000|2025-01-23 18:25:30|184645.1|184555.1|184644.6|184554.6|184646.5|184556.5|184643.2|184553.2|8
1737656740000|2025-01-23 18:25:40|184643.1|184553.1|184644|184554|184646.6|184556.6|184642.6|184552.6|9
1737656750000|2025-01-23 18:25:50|184646.9|184556.9|184648.4|184558.4|184648.9|184558.9|184644.8|184554.8|9
1737656760000|2025-01-23 18:26:00|184646.6|184556.6|184641.9|184551.9|184648.3|184558.3|184640.1|184550.1|10
1737656770000|2025-01-23 18:26:10|184641.8|184551.8|184642.5|184552.5|184642.5|184552.5|184640.5|184550.5|9
1737656780000|2025-01-23 18:26:20|184643.1|184553.1|184646.6|184556.6|184648.5|184558.5|184643.1|184553.1|11
1737656790000|2025-01-23 18:26:30|184646.9|184556.9|184650.8|184560.8|184653.5|184563.5|184644.9|184554.9|15
1737656800000|2025-01-23 18:26:40|184653.7|184563.7|184651.1|184561.1|184669.9|184579.9|184650.1|184560.1|16
1737656810000|2025-01-23 18:26:50|184650.3|184560.3|184652|184562|184654.1|184564.1|184650|184560|10
1737656820000|2025-01-23 18:27:00|184651.7|184561.7|184641.8|184551.8|184651.7|184561.7|184635.9|184545.9|19
1737656830000|2025-01-23 18:27:10|184641.7|184551.7|184644.5|184554.5|184647.7|184557.7|184641.6|184551.6|11
1737656840000|2025-01-23 18:27:20|184648.3|184558.3|184676|184586|184682.7|184592.7|184648.3|184558.3|22
1737656850000|2025-01-23 18:27:30|184678.9|184588.9|184677|184587|184684|184594|184672.4|184582.4|20
1737656860000|2025-01-23 18:27:40|184679.7|184589.7|184675.5|184585.5|184679.7|184589.7|184671.9|184581.9|15
1737656870000|2025-01-23 18:27:50|184675.8|184585.8|184679.9|184589.9|184683|184593|184674.3|184584.3|19
1737656880000|2025-01-23 18:28:00|184676.8|184586.8|184678.6|184588.6|184683.4|184593.4|184676.8|184586.8|6
1737656890000|2025-01-23 18:28:10|184681.2|184591.2|184670.3|184580.3|184681.2|184591.2|184670.3|184580.3|17
1737656900000|2025-01-23 18:28:20|184670|184580|184665.2|184575.2|184671.1|184581.1|184665|184575|12
1737656910000|2025-01-23 18:28:30|184664.6|184574.6|184667.2|184577.2|184669.3|184579.3|184664.6|184574.6|9
1737656920000|2025-01-23 18:28:40|184669.9|184579.9|184682|184592|184683.4|184593.4|184669.9|184579.9|13
1737656930000|2025-01-23 18:28:50|184670.1|184580.1|184672|184582|184678.3|184588.3|184669.3|184579.3|19
1737656940000|2025-01-23 18:29:00|184675.3|184585.3|184666.9|184576.9|184675.3|184585.3|184664.8|184574.8|15
1737656950000|2025-01-23 18:29:10|184669.9|184579.9|184681.2|184591.2|184683.6|184593.6|184665|184575|15
1737656960000|2025-01-23 18:29:20|184683.9|184593.9|184664.3|184574.3|184685.3|184595.3|184663.2|184573.2|20
1737656970000|2025-01-23 18:29:30|184663.9|184573.9|184663.5|184573.5|184668|184578|184661.6|184571.6|22
1737656980000|2025-01-23 18:29:40|184665.1|184575.1|184666|184576|184670.1|184580.1|184663.5|184573.5|12
1737656990000|2025-01-23 18:29:50|184666.8|184576.8|184671.5|184581.5|184675.1|184585.1|184665.4|184575.4|22
1737657000000|2025-01-23 18:30:00|184674.7|184584.7|184669.3|184579.3|184674.7|184584.7|184668.2|184578.2|14
1737657010000|2025-01-23 18:30:10|184672.3|184582.3|184671.7|184581.7|184680.3|184590.3|184669.3|184579.3|19
1737657020000|2025-01-23 18:30:20|184671.8|184581.8|184668.3|184578.3|184671.8|184581.8|184668.3|184578.3|5
1737657030000|2025-01-23 18:30:30|184671.7|184581.7|184666.5|184576.5|184672.7|184582.7|184666.5|184576.5|10
1737657040000|2025-01-23 18:30:40|184671.1|184581.1|184673.5|184583.5|184673.7|184583.7|184661.8|184571.8|13
1737657050000|2025-01-23 18:30:50|184670.5|184580.5|184667.8|184577.8|184670.9|184580.9|184666|184576|17
1737657060000|2025-01-23 18:31:00|184666.9|184576.9|184652.2|184562.2|184669.5|184579.5|184652.2|184562.2|10
1737657070000|2025-01-23 18:31:10|184656.7|184566.7|184669.8|184579.8|184676.2|184586.2|184656.7|184566.7|12
1737657080000|2025-01-23 18:31:20|184688.8|184598.8|184692.8|184602.8|184699.4|184609.4|184687.1|184597.1|28
1737657090000|2025-01-23 18:31:30|184692.7|184602.7|184696.1|184606.1|184699.2|184609.2|184687.3|184597.3|19
1737657100000|2025-01-23 18:31:40|184696|184606|184704.5|184614.5|184705.1|184615.1|184695.8|184605.8|15
1737657110000|2025-01-23 18:31:50|184703.9|184613.9|184700.4|184610.4|184703.9|184613.9|184700.4|184610.4|3
1737657120000|2025-01-23 18:32:00|184696.1|184606.1|184695.7|184605.7|184701.9|184611.9|184695.7|184605.7|7
1737657130000|2025-01-23 18:32:10|184700.1|184610.1|184699.4|184609.4|184703.5|184613.5|184697.4|184607.4|15
1737657140000|2025-01-23 18:32:20|184702.5|184612.5|184692.8|184602.8|184702.8|184612.8|184692.8|184602.8|9
1737657150000|2025-01-23 18:32:30|184696.4|184606.4|184700|184610|184703.7|184613.7|184693.3|184603.3|12
1737657160000|2025-01-23 18:32:40|184700.1|184610.1|184702|184612|184703.8|184613.8|184696.9|184606.9|14
1737657170000|2025-01-23 18:32:50|184701.8|184611.8|184712.2|184622.2|184716.6|184626.6|184699.7|184609.7|21
1737657180000|2025-01-23 18:33:00|184709.8|184619.8|184708.9|184618.9|184711.5|184621.5|184708.4|184618.4|15
1737657190000|2025-01-23 18:33:10|184707.6|184617.6|184705.1|184615.1|184710.8|184620.8|184705|184615|8
1737657200000|2025-01-23 18:33:20|184708.3|184618.3|184705.7|184615.7|184712.8|184622.8|184702.9|184612.9|12
1737657210000|2025-01-23 18:33:30|184708.9|184618.9|184718.2|184628.2|184719.7|184629.7|184705.1|184615.1|17
1737657220000|2025-01-23 18:33:40|184723|184633|184713.2|184623.2|184723|184633|184713.2|184623.2|14
1737657230000|2025-01-23 18:33:50|184713|184623|184712.1|184622.1|184713|184623|184710.6|184620.6|7
1737657240000|2025-01-23 18:34:00|184713.6|184623.6|184708.1|184618.1|184715.9|184625.9|184708.1|184618.1|18
1737657250000|2025-01-23 18:34:10|184711.4|184621.4|184703.3|184613.3|184712.1|184622.1|184690.6|184600.6|23
1737657260000|2025-01-23 18:34:20|184699.9|184609.9|184694.3|184604.3|184699.9|184609.9|184692.1|184602.1|23
1737657270000|2025-01-23 18:34:30|184694.1|184604.1|184690.8|184600.8|184697.8|184607.8|184690.8|184600.8|11
1737657280000|2025-01-23 18:34:40|184690.6|184600.6|184698.4|184608.4|184701|184611|184690.5|184600.5|11
1737657290000|2025-01-23 18:34:50|184699.1|184609.1|184705.5|184615.5|184705.5|184615.5|184696.2|184606.2|11
1737657300000|2025-01-23 18:35:00|184699.5|184609.5|184715.8|184625.8|184716.1|184626.1|184695.6|184605.6|18
1737657310000|2025-01-23 18:35:10|184716.3|184626.3|184712.3|184622.3|184716.9|184626.9|184711.3|184621.3|11
1737657320000|2025-01-23 18:35:20|184711.8|184621.8|184698.5|184608.5|184715.3|184625.3|184697.9|184607.9|19
1737657330000|2025-01-23 18:35:30|184698.2|184608.2|184717.4|184627.4|184717.4|184627.4|184698.2|184608.2|19
1737657340000|2025-01-23 18:35:40|184717.3|184627.3|184711.7|184621.7|184718.6|184628.6|184711|184621|14
1737657350000|2025-01-23 18:35:50|184711.6|184621.6|184711.2|184621.2|184717.3|184627.3|184706.8|184616.8|15
1737657360000|2025-01-23 18:36:00|184711.6|184621.6|184697.7|184607.7|184711.6|184621.6|184697.7|184607.7|12
1737657370000|2025-01-23 18:36:10|184699.6|184609.6|184714.9|184624.9|184716.7|184626.7|184699.6|184609.6|13
1737657380000|2025-01-23 18:36:20|184714.8|184624.8|184720.9|184630.9|184720.9|184630.9|184714.8|184624.8|10
1737657390000|2025-01-23 18:36:30|184718.3|184628.3|184734.6|184644.6|184736.8|184646.8|184718.3|184628.3|8
1737657400000|2025-01-23 18:36:40|184734.8|184644.8|184730.7|184640.7|184737.1|184647.1|184725.1|184635.1|19
1737657410000|2025-01-23 18:36:50|184730.8|184640.8|184733.2|184643.2|184734.8|184644.8|184723.6|184633.6|18
1737657420000|2025-01-23 18:37:00|184734.4|184644.4|184753.7|184663.7|184759.8|184669.8|184734.4|184644.4|21
1737657430000|2025-01-23 18:37:10|184752.4|184662.4|184761|184671|184767.8|184677.8|184752.4|184662.4|17
1737657440000|2025-01-23 18:37:20|184758.7|184668.7|184767|184677|184767|184677|184755.6|184665.6|25
1737657450000|2025-01-23 18:37:30|184766.8|184676.8|184765.4|184675.4|184770.5|184680.5|184759.4|184669.4|16
1737657460000|2025-01-23 18:37:40|184767.5|184677.5|184760.6|184670.6|184767.6|184677.6|184744.1|184654.1|17
1737657470000|2025-01-23 18:37:50|184757.5|184667.5|184753|184663|184763.3|184673.3|184752.8|184662.8|27
1737657480000|2025-01-23 18:38:00|184754.9|184664.9|184757.3|184667.3|184760|184670|184754.8|184664.8|19
1737657490000|2025-01-23 18:38:10|184764.5|184674.5|184759.8|184669.8|184764.5|184674.5|184758.6|184668.6|11
1737657500000|2025-01-23 18:38:20|184758.1|184668.1|184762.7|184672.7|184763.5|184673.5|184757.3|184667.3|21
1737657510000|2025-01-23 18:38:30|184757.4|184667.4|184745.9|184655.9|184764|184674|184744.1|184654.1|16
1737657520000|2025-01-23 18:38:40|184745.8|184655.8|184740|184650|184745.8|184655.8|184735|184645|16
1737657530000|2025-01-23 18:38:50|184740.1|184650.1|184738.6|184648.6|184740.9|184650.9|184737.9|184647.9|11
1737657540000|2025-01-23 18:39:00|184735.8|184645.8|184720|184630|184738.6|184648.6|184718.4|184628.4|11
1737657550000|2025-01-23 18:39:10|184718.2|184628.2|184705.9|184615.9|184721.3|184631.3|184701.5|184611.5|24
1737657560000|2025-01-23 18:39:20|184702.2|184612.2|184705.5|184615.5|184715.3|184625.3|184702.2|184612.2|22
1737657570000|2025-01-23 18:39:30|184704.5|184614.5|184705.2|184615.2|184712.9|184622.9|184703.5|184613.5|15
1737657580000|2025-01-23 18:39:40|184702.7|184612.7|184705.5|184615.5|184707.1|184617.1|184698.9|184608.9|14
1737657590000|2025-01-23 18:39:50|184703.1|184613.1|184705|184615|184709.4|184619.4|184703.1|184613.1|6
1737657600000|2025-01-23 18:40:00|184707.1|184617.1|184722.1|184632.1|184724|184634|184707.1|184617.1|22
1737657610000|2025-01-23 18:40:10|184721.8|184631.8|184720.4|184630.4|184721.8|184631.8|184718.8|184628.8|8
1737657620000|2025-01-23 18:40:20|184720.5|184630.5|184717.6|184627.6|184721.1|184631.1|184716.4|184626.4|14
1737657630000|2025-01-23 18:40:30|184718.2|184628.2|184718.4|184628.4|184721.8|184631.8|184712.2|184622.2|17
1737657640000|2025-01-23 18:40:40|184726.1|184636.1|184743.6|184653.6|184746.1|184656.1|184721.7|184631.7|27
1737657650000|2025-01-23 18:40:50|184741.3|184651.3|184743.1|184653.1|184750.1|184660.1|184738.8|184648.8|19
1737657660000|2025-01-23 18:41:00|184746.4|184656.4|184745.3|184655.3|184755.2|184665.2|184742.8|184652.8|21
1737657670000|2025-01-23 18:41:10|184742.2|184652.2|184743.9|184653.9|184746.8|184656.8|184741.5|184651.5|12
1737657680000|2025-01-23 18:41:20|184744|184654|184741.1|184651.1|184748.3|184658.3|184740.3|184650.3|10
1737657690000|2025-01-23 18:41:30|184741.5|184651.5|184743.6|184653.6|184747.4|184657.4|184741.5|184651.5|10
1737657700000|2025-01-23 18:41:40|184743.5|184653.5|184743.1|184653.1|184747.7|184657.7|184741.5|184651.5|15
1737657710000|2025-01-23 18:41:50|184741.3|184651.3|184750.4|184660.4|184750.9|184660.9|184739.5|184649.5|20
1737657720000|2025-01-23 18:42:00|184747.7|184657.7|184740.6|184650.6|184749.5|184659.5|184737.1|184647.1|23
1737657730000|2025-01-23 18:42:10|184741.3|184651.3|184745.5|184655.5|184745.5|184655.5|184739.4|184649.4|21
1737657740000|2025-01-23 18:42:20|184745.7|184655.7|184744.4|184654.4|184749.2|184659.2|184740.7|184650.7|16
1737657750000|2025-01-23 18:42:30|184743.5|184653.5|184748.8|184658.8|184751.2|184661.2|184743.5|184653.5|20
1737657760000|2025-01-23 18:42:40|184745.2|184655.2|184755.4|184665.4|184755.4|184665.4|184740.9|184650.9|11
1737657770000|2025-01-23 18:42:50|184747.5|184657.5|184745.6|184655.6|184755.8|184665.8|184743.8|184653.8|18
1737657780000|2025-01-23 18:43:00|184745.2|184655.2|184745.2|184655.2|184748.4|184658.4|184740.2|184650.2|17
1737657790000|2025-01-23 18:43:10|184748.4|184658.4|184745.3|184655.3|184748.5|184658.5|184743.3|184653.3|9
1737657800000|2025-01-23 18:43:20|184748|184658|184746.4|184656.4|184748|184658|184743.6|184653.6|15
1737657810000|2025-01-23 18:43:30|184744.4|184654.4|184743.9|184653.9|184748.4|184658.4|184742.2|184652.2|17
1737657820000|2025-01-23 18:43:40|184731|184641|184727.8|184637.8|184739.8|184649.8|184725.2|184635.2|18
1737657830000|2025-01-23 18:43:50|184726.8|184636.8|184723.4|184633.4|184726.8|184636.8|184719.3|184629.3|14
1737657840000|2025-01-23 18:44:00|184724.8|184634.8|184721.8|184631.8|184724.8|184634.8|184716.9|184626.9|21
1737657850000|2025-01-23 18:44:10|184721.7|184631.7|184707.2|184617.2|184721.7|184631.7|184704.7|184614.7|19
1737657860000|2025-01-23 18:44:20|184706.9|184616.9|184701.8|184611.8|184709.7|184619.7|184701.8|184611.8|12
1737657870000|2025-01-23 18:44:30|184708.6|184618.6|184701.3|184611.3|184710.9|184620.9|184695.7|184605.7|22
1737657880000|2025-01-23 18:44:40|184702.2|184612.2|184707.6|184617.6|184708.6|184618.6|184701.7|184611.7|20
1737657890000|2025-01-23 18:44:50|184706.2|184616.2|184707.5|184617.5|184715.3|184625.3|184704.2|184614.2|20
1737657900000|2025-01-23 18:45:00|184706.8|184616.8|184699.3|184609.3|184708.2|184618.2|184696.9|184606.9|16
1737657910000|2025-01-23 18:45:10|184696.1|184606.1|184662.8|184572.8|184702.2|184612.2|184662.8|184572.8|13
1737657920000|2025-01-23 18:45:20|184663|184573|184678.2|184588.2|184678.2|184588.2|184663|184573|14
1737657930000|2025-01-23 18:45:30|184678.3|184588.3|184669.9|184579.9|184678.4|184588.4|184666.9|184576.9|18
1737657940000|2025-01-23 18:45:40|184665.3|184575.3|184666|184576|184669.7|184579.7|184659.5|184569.5|15
1737657950000|2025-01-23 18:45:50|184665.2|184575.2|184673.5|184583.5|184673.5|184583.5|184665.2|184575.2|9
1737657960000|2025-01-23 18:46:00|184674.5|184584.5|184678.9|184588.9|184678.9|184588.9|184672.4|184582.4|12
1737657970000|2025-01-23 18:46:10|184673.3|184583.3|184675.1|184585.1|184675.9|184585.9|184667.5|184577.5|18
1737657980000|2025-01-23 18:46:20|184673.1|184583.1|184644.1|184554.1|184677.9|184587.9|184641.7|184551.7|20
1737657990000|2025-01-23 18:46:30|184644.5|184554.5|184650.5|184560.5|184650.5|184560.5|184640|184550|18
1737658000000|2025-01-23 18:46:40|184643.5|184553.5|184649.7|184559.7|184651|184561|184643.5|184553.5|17
1737658010000|2025-01-23 18:46:50|184650.6|184560.6|184649|184559|184650.6|184560.6|184648.6|184558.6|6
1737658020000|2025-01-23 18:47:00|184649.5|184559.5|184611.3|184521.3|184650.3|184560.3|184610.5|184520.5|17
1737658030000|2025-01-23 18:47:10|184611.9|184521.9|184638|184548|184638.5|184548.5|184609.8|184519.8|12
1737658040000|2025-01-23 18:47:20|184638.5|184548.5|184642.9|184552.9|184645|184555|184638.5|184548.5|14
1737658050000|2025-01-23 18:47:30|184644.4|184554.4|184646.9|184556.9|184651.8|184561.8|184642|184552|17
1737658060000|2025-01-23 18:47:40|184646.8|184556.8|184644.2|184554.2|184647.7|184557.7|184640.3|184550.3|15
1737658070000|2025-01-23 18:47:50|184643.6|184553.6|184647.5|184557.5|184647.5|184557.5|184641|184551|17
1737658080000|2025-01-23 18:48:00|184645.6|184555.6|184675.4|184585.4|184675.4|184585.4|184643|184553|13
1737658090000|2025-01-23 18:48:10|184675|184585|184676.3|184586.3|184680.3|184590.3|184654.3|184564.3|25
1737658100000|2025-01-23 18:48:20|184676.4|184586.4|184694.5|184604.5|184700.7|184610.7|184673.4|184583.4|11
1737658110000|2025-01-23 18:48:30|184694.4|184604.4|184700.9|184610.9|184703.2|184613.2|184694.4|184604.4|13
1737658120000|2025-01-23 18:48:40|184700.8|184610.8|184713.9|184623.9|184713.9|184623.9|184700.8|184610.8|13
1737658130000|2025-01-23 18:48:50|184714.4|184624.4|184698.2|184608.2|184714.4|184624.4|184693.5|184603.5|10
1737658140000|2025-01-23 18:49:00|184698.3|184608.3|184698.6|184608.6|184698.6|184608.6|184696.9|184606.9|4
1737658150000|2025-01-23 18:49:10|184698.5|184608.5|184697.7|184607.7|184698.5|184608.5|184682.8|184592.8|18
1737658160000|2025-01-23 18:49:20|184697.6|184607.6|184694.5|184604.5|184697.6|184607.6|184693.1|184603.1|6
1737658170000|2025-01-23 18:49:30|184694.6|184604.6|184700|184610|184701.1|184611.1|184694.6|184604.6|10
1737658180000|2025-01-23 18:49:40|184701.3|184611.3|184709|184619|184709|184619|184701.3|184611.3|11
1737658190000|2025-01-23 18:49:50|184710.4|184620.4|184708.6|184618.6|184711.9|184621.9|184706.1|184616.1|9
1737658200000|2025-01-23 18:50:00|184710.5|184620.5|184708.3|184618.3|184710.8|184620.8|184706.7|184616.7|13
1737658210000|2025-01-23 18:50:10|184709.7|184619.7|184695.1|184605.1|184711.7|184621.7|184694.9|184604.9|14
1737658220000|2025-01-23 18:50:20|184696|184606|184698.8|184608.8|184700.9|184610.9|184696|184606|11
1737658230000|2025-01-23 18:50:30|184698.3|184608.3|184699.1|184609.1|184703.8|184613.8|184696.3|184606.3|12
1737658240000|2025-01-23 18:50:40|184698.9|184608.9|184692.8|184602.8|184699.8|184609.8|184690.5|184600.5|12
1737658250000|2025-01-23 18:50:50|184695.4|184605.4|184695.4|184605.4|184695.8|184605.8|184694.4|184604.4|10
1737658260000|2025-01-23 18:51:00|184697.1|184607.1|184703.3|184613.3|184703.6|184613.6|184697.1|184607.1|10
1737658270000|2025-01-23 18:51:10|184706.5|184616.5|184707.5|184617.5|184707.9|184617.9|184702.9|184612.9|12
1737658280000|2025-01-23 18:51:20|184707.6|184617.6|184678.2|184588.2|184707.7|184617.7|184677.6|184587.6|11
1737658290000|2025-01-23 18:51:30|184679.9|184589.9|184680.3|184590.3|184682.4|184592.4|184678.4|184588.4|11
1737658300000|2025-01-23 18:51:40|184678.4|184588.4|184685.9|184595.9|184687|184597|184678.4|184588.4|12
1737658310000|2025-01-23 18:51:50|184686.6|184596.6|184687.5|184597.5|184687.5|184597.5|184684.5|184594.5|10
1737658320000|2025-01-23 18:52:00|184687.6|184597.6|184693.9|184603.9|184694.7|184604.7|184687.5|184597.5|18
1737658330000|2025-01-23 18:52:10|184694|184604|184696.1|184606.1|184698.1|184608.1|184693.3|184603.3|10
1737658340000|2025-01-23 18:52:20|184698.1|184608.1|184701.3|184611.3|184701.3|184611.3|184696.8|184606.8|12
1737658350000|2025-01-23 18:52:30|184701.8|184611.8|184695.6|184605.6|184701.8|184611.8|184694.7|184604.7|8
1737658360000|2025-01-23 18:52:40|184695.4|184605.4|184697|184607|184697|184607|184695.1|184605.1|3
1737658370000|2025-01-23 18:52:50|184697.8|184607.8|184696.1|184606.1|184698.5|184608.5|184696.1|184606.1|7
1737658380000|2025-01-23 18:53:00|184692.9|184602.9|184687.4|184597.4|184696.4|184606.4|184687.4|184597.4|15
1737658390000|2025-01-23 18:53:10|184688.1|184598.1|184693|184603|184694|184604|184688.1|184598.1|5
1737658400000|2025-01-23 18:53:20|184693.7|184603.7|184690.5|184600.5|184699|184609|184689.8|184599.8|16
1737658410000|2025-01-23 18:53:30|184690.6|184600.6|184696.9|184606.9|184697.4|184607.4|184690.6|184600.6|14
1737658420000|2025-01-23 18:53:40|184697.9|184607.9|184697.4|184607.4|184700.6|184610.6|184697.4|184607.4|10
1737658430000|2025-01-23 18:53:50|184697.7|184607.7|184703.7|184613.7|184705|184615|184697.4|184607.4|15
1737658440000|2025-01-23 18:54:00|184696.5|184606.5|184699|184609|184699.5|184609.5|184696.5|184606.5|10
1737658450000|2025-01-23 18:54:10|184700.4|184610.4|184700|184610|184700.4|184610.4|184699.3|184609.3|7
1737658460000|2025-01-23 18:54:20|184699|184609|184695.5|184605.5|184703.7|184613.7|184695.5|184605.5|12
1737658470000|2025-01-23 18:54:30|184695.6|184605.6|184693.6|184603.6|184696.9|184606.9|184692.5|184602.5|13
1737658480000|2025-01-23 18:54:40|184695.3|184605.3|184682.9|184592.9|184696.6|184606.6|184682.9|184592.9|17
1737658490000|2025-01-23 18:54:50|184682.8|184592.8|184688.7|184598.7|184690.8|184600.8|184682.8|184592.8|17
1737658500000|2025-01-23 18:55:00|184691|184601|184689.3|184599.3|184691.3|184601.3|184678.8|184588.8|19
1737658510000|2025-01-23 18:55:10|184690.5|184600.5|184691.8|184601.8|184693.5|184603.5|184690.5|184600.5|9
1737658520000|2025-01-23 18:55:20|184691.9|184601.9|184691.2|184601.2|184692.1|184602.1|184687.5|184597.5|8
1737658530000|2025-01-23 18:55:30|184690.5|184600.5|184697.3|184607.3|184700|184610|184690.5|184600.5|10
1737658540000|2025-01-23 18:55:40|184699|184609|184697|184607|184699.1|184609.1|184696.2|184606.2|5
1737658550000|2025-01-23 18:55:50|184690.1|184600.1|184701.1|184611.1|184701.1|184611.1|184687.1|184597.1|17
1737658560000|2025-01-23 18:56:00|184699.7|184609.7|184707.2|184617.2|184711.1|184621.1|184693|184603|20
1737658570000|2025-01-23 18:56:10|184708.1|184618.1|184714.4|184624.4|184715.5|184625.5|184707.5|184617.5|16
1737658580000|2025-01-23 18:56:20|184711.7|184621.7|184713.8|184623.8|184713.8|184623.8|184709.4|184619.4|13
1737658590000|2025-01-23 18:56:30|184712.1|184622.1|184712|184622|184712.1|184622.1|184710.1|184620.1|4
1737658600000|2025-01-23 18:56:40|184710.6|184620.6|184710.4|184620.4|184714|184624|184710.4|184620.4|9
1737658610000|2025-01-23 18:56:50|184711.9|184621.9|184709|184619|184711.9|184621.9|184705.7|184615.7|15
1737658620000|2025-01-23 18:57:00|184711.1|184621.1|184715.1|184625.1|184715.8|184625.8|184711.1|184621.1|5
1737658630000|2025-01-23 18:57:10|184715.3|184625.3|184710.9|184620.9|184715.9|184625.9|184710|184620|17
1737658640000|2025-01-23 18:57:20|184712.4|184622.4|184711.6|184621.6|184713.5|184623.5|184711.4|184621.4|13
1737658650000|2025-01-23 18:57:30|184709.9|184619.9|184712.5|184622.5|184713.2|184623.2|184709.9|184619.9|8
1737658660000|2025-01-23 18:57:40|184714.2|184624.2|184715.1|184625.1|184715.1|184625.1|184711.3|184621.3|10
1737658670000|2025-01-23 18:57:50|184714.7|184624.7|184713|184623|184714.7|184624.7|184708.5|184618.5|7
1737658680000|2025-01-23 18:58:00|184711.7|184621.7|184709.3|184619.3|184712.2|184622.2|184709.3|184619.3|10
1737658690000|2025-01-23 18:58:10|184707.3|184617.3|184700.5|184610.5|184707.3|184617.3|184693.6|184603.6|21
1737658700000|2025-01-23 18:58:20|184698.6|184608.6|184705.6|184615.6|184707.6|184617.6|184698.6|184608.6|25
1737658710000|2025-01-23 18:58:30|184705.8|184615.8|184712.3|184622.3|184715.5|184625.5|184705.8|184615.8|20
1737658720000|2025-01-23 18:58:40|184712|184622|184710.3|184620.3|184715|184625|184703.8|184613.8|16
1737658730000|2025-01-23 18:58:50|184708.9|184618.9|184710.6|184620.6|184712.3|184622.3|184696.2|184606.2|38
1737658740000|2025-01-23 18:59:00|184716|184626|184717.2|184627.2|184717.8|184627.8|184712.7|184622.7|29
1737658750000|2025-01-23 18:59:10|184717.4|184627.4|184720|184630|184720|184630|184713.8|184623.8|37
1737658760000|2025-01-23 18:59:20|184714.9|184624.9|184714.4|184624.4|184719.3|184629.3|184713.9|184623.9|13
1737658770000|2025-01-23 18:59:30|184714.1|184624.1|184714|184624|184715.1|184625.1|184710.2|184620.2|13
1737658780000|2025-01-23 18:59:40|184714.3|184624.3|184707.7|184617.7|184716.2|184626.2|184707.7|184617.7|15
1737658790000|2025-01-23 18:59:50|184708|184618|184706.4|184616.4|184708.3|184618.3|184702.9|184612.9|15
1737658800000|2025-01-23 19:00:00|184707.1|184617.1|184696.4|184606.4|184708.5|184618.5|184696|184606|18
1737658810000|2025-01-23 19:00:10|184698.8|184608.8|184694|184604|184700.9|184610.9|184690|184600|36
1737658820000|2025-01-23 19:00:20|184693.3|184603.3|184687.4|184597.4|184694.9|184604.9|184677.9|184587.9|26
1737658830000|2025-01-23 19:00:30|184682.4|184592.4|184685.1|184595.1|184685.3|184595.3|184680.6|184590.6|13
1737658840000|2025-01-23 19:00:40|184686.1|184596.1|184689.4|184599.4|184689.4|184599.4|184681.6|184591.6|15
1737658850000|2025-01-23 19:00:50|184688.1|184598.1|184694.8|184604.8|184694.8|184604.8|184688|184598|15
1737658860000|2025-01-23 19:01:00|184694.2|184604.2|184708.9|184618.9|184732.3|184642.3|184694.2|184604.2|19
1737658870000|2025-01-23 19:01:10|184709.2|184619.2|184695.1|184605.1|184709.2|184619.2|184690.2|184600.2|25
1737658880000|2025-01-23 19:01:20|184694.3|184604.3|184693.5|184603.5|184694.5|184604.5|184689.7|184599.7|17
1737658890000|2025-01-23 19:01:30|184693.3|184603.3|184691.7|184601.7|184696.6|184606.6|184686.6|184596.6|28
1737658900000|2025-01-23 19:01:40|184687.6|184597.6|184678.8|184588.8|184694|184604|184676.9|184586.9|24
1737658910000|2025-01-23 19:01:50|184675.4|184585.4|184678.8|184588.8|184681.3|184591.3|184675.3|184585.3|13
1737658920000|2025-01-23 19:02:00|184678.9|184588.9|184679.7|184589.7|184680.6|184590.6|184676.3|184586.3|10
1737658930000|2025-01-23 19:02:10|184679.6|184589.6|184738|184648|184741.4|184651.4|184679.6|184589.6|25
1737658940000|2025-01-23 19:02:20|184739.3|184649.3|184748.8|184658.8|184758.9|184668.9|184739.3|184649.3|23
1737658950000|2025-01-23 19:02:30|184747.4|184657.4|184756.6|184666.6|184759.1|184669.1|184745.7|184655.7|18
1737658960000|2025-01-23 19:02:40|184754.8|184664.8|184749.8|184659.8|184756.8|184666.8|184746|184656|16
1737658970000|2025-01-23 19:02:50|184751.4|184661.4|184746|184656|184754.7|184664.7|184746|184656|16
1737658980000|2025-01-23 19:03:00|184752.4|184662.4|184749.2|184659.2|184753.5|184663.5|184748.2|184658.2|12
1737658990000|2025-01-23 19:03:10|184751.7|184661.7|184768.3|184678.3|184768.3|184678.3|184751.7|184661.7|8
1737659000000|2025-01-23 19:03:20|184766.9|184676.9|184766.3|184676.3|184767.2|184677.2|184766.3|184676.3|4
1737659010000|2025-01-23 19:03:30|184766|184676|184768.5|184678.5|184771|184681|184764.3|184674.3|7
1737659020000|2025-01-23 19:03:40|184769.8|184679.8|184776.4|184686.4|184776.4|184686.4|184768.3|184678.3|11
1737659030000|2025-01-23 19:03:50|184774.5|184684.5|184775.5|184685.5|184780|184690|184772.9|184682.9|15
1737659040000|2025-01-23 19:04:00|184777|184687|184768.3|184678.3|184777|184687|184764|184674|10
1737659050000|2025-01-23 19:04:10|184768.2|184678.2|184764.8|184674.8|184768.3|184678.3|184764|184674|17
1737659060000|2025-01-23 19:04:20|184766.3|184676.3|184769.2|184679.2|184769.2|184679.2|184764.4|184674.4|15
1737659070000|2025-01-23 19:04:30|184764.4|184674.4|184767.4|184677.4|184767.4|184677.4|184763.7|184673.7|10
1737659080000|2025-01-23 19:04:40|184768.4|184678.4|184752.5|184662.5|184770.5|184680.5|184746.6|184656.6|23
1737659090000|2025-01-23 19:04:50|184750.6|184660.6|184748.6|184658.6|184752|184662|184748.2|184658.2|12
1737659100000|2025-01-23 19:05:00|184746.1|184656.1|184747.7|184657.7|184753.2|184663.2|184744.4|184654.4|11
1737659110000|2025-01-23 19:05:10|184749.5|184659.5|184741.2|184651.2|184749.5|184659.5|184741.2|184651.2|11
1737659120000|2025-01-23 19:05:20|184742.5|184652.5|184746.1|184656.1|184748.1|184658.1|184742.5|184652.5|11
1737659130000|2025-01-23 19:05:30|184746|184656|184742.9|184652.9|184746.8|184656.8|184742.9|184652.9|9
1737659140000|2025-01-23 19:05:40|184743.8|184653.8|184742.7|184652.7|184745.9|184655.9|184738.5|184648.5|14
1737659150000|2025-01-23 19:05:50|184745.1|184655.1|184764.8|184674.8|184764.8|184674.8|184745.1|184655.1|11
1737659160000|2025-01-23 19:06:00|184763.2|184673.2|184765.7|184675.7|184765.7|184675.7|184763.1|184673.1|13
1737659170000|2025-01-23 19:06:10|184766.5|184676.5|184766.7|184676.7|184766.7|184676.7|184765|184675|10
1737659180000|2025-01-23 19:06:20|184766.8|184676.8|184754.5|184664.5|184766.8|184676.8|184752.9|184662.9|10
1737659190000|2025-01-23 19:06:30|184753.9|184663.9|184749.8|184659.8|184753.9|184663.9|184748.7|184658.7|13
1737659200000|2025-01-23 19:06:40|184749.6|184659.6|184749.2|184659.2|184751.6|184661.6|184747.8|184657.8|11
1737659210000|2025-01-23 19:06:50|184748.8|184658.8|184751.3|184661.3|184751.4|184661.4|184747.6|184657.6|12
1737659220000|2025-01-23 19:07:00|184747.1|184657.1|184747.4|184657.4|184750.3|184660.3|184745.9|184655.9|19
1737659230000|2025-01-23 19:07:10|184746.9|184656.9|184751.4|184661.4|184751.4|184661.4|184746.9|184656.9|10
1737659240000|2025-01-23 19:07:20|184753.3|184663.3|184754.6|184664.6|184756.5|184666.5|184749.2|184659.2|11
1737659250000|2025-01-23 19:07:30|184754.7|184664.7|184765.3|184675.3|184765.3|184675.3|184750.9|184660.9|11
1737659260000|2025-01-23 19:07:40|184765.2|184675.2|184743.7|184653.7|184765.3|184675.3|184742.5|184652.5|20
1737659270000|2025-01-23 19:07:50|184744.2|184654.2|184745.1|184655.1|184747.9|184657.9|184743.8|184653.8|11
1737659280000|2025-01-23 19:08:00|184748.7|184658.7|184749.3|184659.3|184749.3|184659.3|184746.5|184656.5|7
1737659290000|2025-01-23 19:08:10|184745|184655|184745|184655|184746.4|184656.4|184743.5|184653.5|11
1737659300000|2025-01-23 19:08:20|184742.9|184652.9|184733.3|184643.3|184744|184654|184732|184642|11
1737659310000|2025-01-23 19:08:30|184732.5|184642.5|184745.6|184655.6|184746.3|184656.3|184732.5|184642.5|12
1737659320000|2025-01-23 19:08:40|184743.3|184653.3|184747.5|184657.5|184747.6|184657.6|184739.9|184649.9|13
1737659330000|2025-01-23 19:08:50|184746.2|184656.2|184765.7|184675.7|184766.7|184676.7|184746.2|184656.2|14
1737659340000|2025-01-23 19:09:00|184764.1|184674.1|184766.4|184676.4|184768.2|184678.2|184753.6|184663.6|20
1737659350000|2025-01-23 19:09:10|184768.3|184678.3|184765.3|184675.3|184768.8|184678.8|184761.8|184671.8|13
1737659360000|2025-01-23 19:09:20|184768.5|184678.5|184774.3|184684.3|184774.8|184684.8|184768.5|184678.5|12
1737659370000|2025-01-23 19:09:30|184774.1|184684.1|184771.3|184681.3|184774.3|184684.3|184769.6|184679.6|15
1737659380000|2025-01-23 19:09:40|184772.9|184682.9|184798.7|184708.7|184798.7|184708.7|184771|184681|17
1737659390000|2025-01-23 19:09:50|184798.9|184708.9|184808.4|184718.4|184808.4|184718.4|184796.5|184706.5|16
1737659400000|2025-01-23 19:10:00|184807.8|184717.8|184804|184714|184809.9|184719.9|184803.7|184713.7|17
1737659410000|2025-01-23 19:10:10|184805.1|184715.1|184803.6|184713.6|184805.8|184715.8|184803.1|184713.1|13
1737659420000|2025-01-23 19:10:20|184803.7|184713.7|184800.6|184710.6|184807.1|184717.1|184799|184709|20
1737659430000|2025-01-23 19:10:30|184801.8|184711.8|184804|184714|184807.6|184717.6|184799.9|184709.9|14
1737659440000|2025-01-23 19:10:40|184802.2|184712.2|184804.3|184714.3|184805.7|184715.7|184802|184712|13
1737659450000|2025-01-23 19:10:50|184802.6|184712.6|184805.3|184715.3|184805.3|184715.3|184802.6|184712.6|6
1737659460000|2025-01-23 19:11:00|184805|184715|184803.7|184713.7|184805.3|184715.3|184802.3|184712.3|7
1737659470000|2025-01-23 19:11:10|184802|184712|184806.1|184716.1|184812|184722|184802|184712|13
1737659480000|2025-01-23 19:11:20|184806|184716|184810.8|184720.8|184815.4|184725.4|184806|184716|16
1737659490000|2025-01-23 19:11:30|184811|184721|184814.6|184724.6|184817|184727|184810.9|184720.9|10
1737659500000|2025-01-23 19:11:40|184816.9|184726.9|184824.1|184734.1|184828.6|184738.6|184815.2|184725.2|27
1737659510000|2025-01-23 19:11:50|184820.5|184730.5|184824.3|184734.3|184832.7|184742.7|184817.1|184727.1|15
1737659520000|2025-01-23 19:12:00|184831.3|184741.3|184818.3|184728.3|184831.3|184741.3|184817.5|184727.5|16
1737659530000|2025-01-23 19:12:10|184821.9|184731.9|184824.6|184734.6|184832.9|184742.9|184819.6|184729.6|22
1737659540000|2025-01-23 19:12:20|184826.7|184736.7|184904.6|184774.6|184922.8|184811.7|184826.7|184736.7|24
1737659550000|2025-01-23 19:12:30|184900.9|184770.9|184907.3|184817.3|184927.7|184817.3|184900.9|184770.9|25
1737659560000|2025-01-23 19:12:40|184904.2|184814.2|184893.4|184803.4|184907.2|184817.2|184891.9|184801.9|19
1737659570000|2025-01-23 19:12:50|184898.4|184808.4|184887.5|184797.5|184898.4|184808.4|184880.7|184790.7|22
1737659580000|2025-01-23 19:13:00|184887.7|184797.7|184889.2|184799.2|184892.6|184802.6|184884.7|184794.7|22
1737659590000|2025-01-23 19:13:10|184886.4|184796.4|184886.9|184796.9|184892.1|184802.1|184883.9|184793.9|10
1737659600000|2025-01-23 19:13:20|184885.8|184795.8|184893|184803|184899.1|184809.1|184884.8|184794.8|22
1737659610000|2025-01-23 19:13:30|184894|184804|184896.2|184806.2|184899.4|184809.4|184891.4|184801.4|17
1737659620000|2025-01-23 19:13:40|184895.9|184805.9|184890.4|184800.4|184895.9|184805.9|184887.4|184797.4|20
1737659630000|2025-01-23 19:13:50|184890.5|184800.5|184894.8|184804.8|184894.8|184804.8|184890.3|184800.3|15
1737659640000|2025-01-23 19:14:00|184892.7|184802.7|184890.6|184800.6|184893.8|184803.8|184890.1|184800.1|14
1737659650000|2025-01-23 19:14:10|184890.7|184800.7|184901.7|184811.7|184903.5|184813.5|184890.6|184800.6|11
1737659660000|2025-01-23 19:14:20|184901.6|184811.6|184901.6|184811.6|184901.8|184811.8|184901.6|184811.6|3
1737659670000|2025-01-23 19:14:30|184904.2|184814.2|184904.5|184814.5|184904.5|184814.5|184903.9|184813.9|5
1737659680000|2025-01-23 19:14:40|184904.6|184814.6|184900.4|184810.4|184904.6|184814.6|184900.4|184810.4|2
1737659690000|2025-01-23 19:14:50|184900|184810|184903.8|184813.8|184904.2|184814.2|184900|184810|9
1737659700000|2025-01-23 19:15:00|184897.7|184807.7|184889.7|184799.7|184900.6|184810.6|184879.6|184789.6|23
1737659710000|2025-01-23 19:15:10|184890.4|184800.4|184887.9|184797.9|184893.1|184803.1|184886.2|184796.2|8
1737659720000|2025-01-23 19:15:20|184887.7|184797.7|184883.7|184793.7|184888.9|184798.9|184883.7|184793.7|8
1737659730000|2025-01-23 19:15:30|184883.2|184793.2|184889.9|184799.9|184890.5|184800.5|184883.2|184793.2|12
1737659740000|2025-01-23 19:15:40|184889.6|184799.6|184888.4|184798.4|184890|184800|184888.2|184798.2|8
1737659750000|2025-01-23 19:15:50|184889|184799|184890.1|184800.1|184892|184802|184888.9|184798.9|9
1737659760000|2025-01-23 19:16:00|184890.7|184800.7|184888.4|184798.4|184890.8|184800.8|184886.3|184796.3|14
1737659770000|2025-01-23 19:16:10|184888|184798|184889.5|184799.5|184890.2|184800.2|184888|184798|11
1737659780000|2025-01-23 19:16:20|184892.9|184802.9|184892.5|184802.5|184892.9|184802.9|184887.4|184797.4|16
1737659790000|2025-01-23 19:16:30|184893.4|184803.4|184894.9|184804.9|184896.3|184806.3|184891.3|184801.3|11
1737659800000|2025-01-23 19:16:40|184896.1|184806.1|184905.2|184815.2|184905.2|184815.2|184894.8|184804.8|13
1737659810000|2025-01-23 19:16:50|184903|184813|184904|184814|184905.8|184815.8|184902.5|184812.5|7
1737659820000|2025-01-23 19:17:00|184906.5|184816.5|184905.9|184815.9|184907.7|184817.7|184904.9|184814.9|7
1737659830000|2025-01-23 19:17:10|184907|184817|184905.7|184815.7|184907|184817|184904.6|184814.6|7
1737659840000|2025-01-23 19:17:20|184903.9|184813.9|184898.4|184808.4|184905.8|184815.8|184898.4|184808.4|10
1737659850000|2025-01-23 19:17:30|184898.6|184808.6|184898.1|184808.1|184898.7|184808.7|184895.9|184805.9|12
1737659860000|2025-01-23 19:17:40|184898.3|184808.3|184900.7|184810.7|184903.6|184813.6|184898|184808|14
1737659870000|2025-01-23 19:17:50|184900.6|184810.6|184896.5|184806.5|184900.6|184810.6|184893|184803|13
1737659880000|2025-01-23 19:18:00|184894|184804|184891.4|184801.4|184894|184804|184890.2|184800.2|10
1737659890000|2025-01-23 19:18:10|184891.5|184801.5|184891.6|184801.6|184891.6|184801.6|184889.8|184799.8|3
1737659900000|2025-01-23 19:18:20|184890.3|184800.3|184889.5|184799.5|184890.9|184800.9|184880.1|184790.1|13
1737659910000|2025-01-23 19:18:30|184890.1|184800.1|184890.5|184800.5|184892|184802|184876.8|184786.8|20
1737659920000|2025-01-23 19:18:40|184891.4|184801.4|184891.9|184801.9|184894.8|184804.8|184888.9|184798.9|13
1737659930000|2025-01-23 19:18:50|184891.3|184801.3|184893.5|184803.5|184895.7|184805.7|184891.3|184801.3|12
1737659940000|2025-01-23 19:19:00|184890.9|184800.9|184884|184794|184891.9|184801.9|184884|184794|17
1737659950000|2025-01-23 19:19:10|184883|184793|184882.7|184792.7|184886|184796|184880.4|184790.4|13
1737659960000|2025-01-23 19:19:20|184884.9|184794.9|184892.7|184802.7|184892.7|184802.7|184884.9|184794.9|19
1737659970000|2025-01-23 19:19:30|184890.4|184800.4|184894.5|184804.5|184895.2|184805.2|184889.6|184799.6|13
1737659980000|2025-01-23 19:19:40|184893.6|184803.6|184891.4|184801.4|184894.4|184804.4|184891.2|184801.2|10
1737659990000|2025-01-23 19:19:50|184893.1|184803.1|184892.8|184802.8|184894.5|184804.5|184891.9|184801.9|9
1737660000000|2025-01-23 19:20:00|184901.7|184811.7|184902.1|184812.1|184909.1|184819.1|184899.8|184809.8|14
1737660010000|2025-01-23 19:20:10|184903.8|184813.8|184906.5|184816.5|184906.5|184816.5|184902.4|184812.4|10
1737660020000|2025-01-23 19:20:20|184904.3|184814.3|184906.9|184816.9|184910.5|184820.5|184896.7|184806.7|20
1737660030000|2025-01-23 19:20:30|184906.3|184816.3|184903.8|184813.8|184908.1|184818.1|184903.7|184813.7|7
1737660040000|2025-01-23 19:20:40|184905.5|184815.5|184894.1|184804.1|184905.5|184815.5|184891.5|184801.5|18
1737660050000|2025-01-23 19:20:50|184895.4|184805.4|184907.1|184817.1|184908.3|184818.3|184895.4|184805.4|15
1737660060000|2025-01-23 19:21:00|184907.2|184817.2|184897.2|184807.2|184907.8|184817.8|184897.2|184807.2|7
1737660070000|2025-01-23 19:21:10|184898.5|184808.5|184882|184792|184898.5|184808.5|184879.5|184789.5|17
1737660080000|2025-01-23 19:21:20|184881.8|184791.8|184876.3|184786.3|184881.9|184791.9|184874.2|184784.2|12
1737660090000|2025-01-23 19:21:30|184876.5|184786.5|184887.5|184797.5|184890.8|184800.8|184876.5|184786.5|14
1737660100000|2025-01-23 19:21:40|184889.2|184799.2|184892.3|184802.3|184896.7|184806.7|184887.4|184797.4|15
1737660110000|2025-01-23 19:21:50|184893.1|184803.1|184878.1|184788.1|184893.1|184803.1|184876.1|184786.1|21
1737660120000|2025-01-23 19:22:00|184879.8|184789.8|184875.6|184785.6|184879.8|184789.8|184873.3|184783.3|14
1737660130000|2025-01-23 19:22:10|184872.9|184782.9|184882.8|184792.8|184887.1|184797.1|184872.9|184782.9|12
1737660140000|2025-01-23 19:22:20|184881|184791|184890.7|184800.7|184896.7|184806.7|184881|184791|26
1737660150000|2025-01-23 19:22:30|184890.9|184800.9|184884.6|184794.6|184891.6|184801.6|184876.4|184786.4|25
1737660160000|2025-01-23 19:22:40|184884.7|184794.7|184892|184802|184894.7|184804.7|184881.5|184791.5|11
1737660170000|2025-01-23 19:22:50|184894|184804|184897.8|184807.8|184897.8|184807.8|184893.4|184803.4|12
1737660180000|2025-01-23 19:23:00|184900.2|184810.2|184898.9|184808.9|184904.4|184814.4|184897.4|184807.4|15
1737660190000|2025-01-23 19:23:10|184899.1|184809.1|184886.9|184796.9|184899.4|184809.4|184882.7|184792.7|21
1737660200000|2025-01-23 19:23:20|184884.5|184794.5|184881.5|184791.5|184886.9|184796.9|184881.2|184791.2|13
1737660210000|2025-01-23 19:23:30|184881.4|184791.4|184878.1|184788.1|184884.1|184794.1|184876.7|184786.7|24
1737660220000|2025-01-23 19:23:40|184879.9|184789.9|184876.3|184786.3|184884.1|184794.1|184871.5|184781.5|24
1737660230000|2025-01-23 19:23:50|184877.3|184787.3|184876.2|184786.2|184878.2|184788.2|184871.5|184781.5|22
1737660240000|2025-01-23 19:24:00|184876.3|184786.3|184867.8|184777.8|184877.6|184787.6|184864.9|184774.9|28
1737660250000|2025-01-23 19:24:10|184867|184777|184875.3|184785.3|184879|184789|184865.1|184775.1|19
1737660260000|2025-01-23 19:24:20|184874.7|184784.7|184878.4|184788.4|184878.4|184788.4|184873.4|184783.4|15
1737660270000|2025-01-23 19:24:30|184875.8|184785.8|184876.1|184786.1|184881.4|184791.4|184875.5|184785.5|13
1737660280000|2025-01-23 19:24:40|184873.5|184783.5|184869.5|184779.5|184873.6|184783.6|184868.8|184778.8|13
1737660290000|2025-01-23 19:24:50|184867.3|184777.3|184861.3|184771.3|184869|184779|184854.2|184764.2|14
1737660300000|2025-01-23 19:25:00|184860.4|184770.4|184855.9|184765.9|184860.6|184770.6|184848.1|184758.1|24
1737660310000|2025-01-23 19:25:10|184856|184766|184853.6|184763.6|184858.7|184768.7|184852|184762|17
1737660320000|2025-01-23 19:25:20|184856.8|184766.8|184853.8|184763.8|184857.8|184767.8|184851.8|184761.8|8
1737660330000|2025-01-23 19:25:30|184849.6|184759.6|184824.6|184734.6|184851|184761|184818.8|184728.8|15
1737660340000|2025-01-23 19:25:40|184822.3|184732.3|184816.8|184726.8|184822.3|184732.3|184816.8|184726.8|9
1737660350000|2025-01-23 19:25:50|184816.9|184726.9|184821|184731|184821.9|184731.9|184816.8|184726.8|10
1737660360000|2025-01-23 19:26:00|184820.9|184730.9|184812.7|184722.7|184821.4|184731.4|184812.4|184722.4|12
1737660370000|2025-01-23 19:26:10|184809.8|184719.8|184816.2|184726.2|184816.2|184726.2|184809.7|184719.7|13
1737660380000|2025-01-23 19:26:20|184813.6|184723.6|184812.2|184722.2|184815.2|184725.2|184812|184722|9
1737660390000|2025-01-23 19:26:30|184812.1|184722.1|184815.6|184725.6|184815.7|184725.7|184812.1|184722.1|6
1737660400000|2025-01-23 19:26:40|184815.2|184725.2|184814.3|184724.3|184815.6|184725.6|184812.6|184722.6|6
1737660410000|2025-01-23 19:26:50|184814.8|184724.8|184824.6|184734.6|184826.9|184736.9|184814.8|184724.8|16
1737660420000|2025-01-23 19:27:00|184823.4|184733.4|184825.2|184735.2|184827.7|184737.7|184820.4|184730.4|16
1737660430000|2025-01-23 19:27:10|184826.6|184736.6|184825.8|184735.8|184828.1|184738.1|184825.6|184735.6|5
1737660440000|2025-01-23 19:27:20|184826.1|184736.1|184831.4|184741.4|184831.4|184741.4|184825.5|184735.5|9
1737660450000|2025-01-23 19:27:30|184829.6|184739.6|184844|184754|184844|184754|184826.1|184736.1|16
1737660460000|2025-01-23 19:27:40|184846.3|184756.3|184844.4|184754.4|184848.1|184758.1|184840.2|184750.2|25
1737660470000|2025-01-23 19:27:50|184841.5|184751.5|184842.9|184752.9|184845.7|184755.7|184839.7|184749.7|18
1737660480000|2025-01-23 19:28:00|184840.3|184750.3|184832.1|184742.1|184843.7|184753.7|184826.6|184736.6|26
1737660490000|2025-01-23 19:28:10|184831.2|184741.2|184842.7|184752.7|184844.8|184754.8|184828.2|184738.2|34
1737660500000|2025-01-23 19:28:20|184842.8|184752.8|184843.7|184753.7|184846.5|184756.5|184834.4|184744.4|34
1737660510000|2025-01-23 19:28:30|184845.4|184755.4|184866.8|184776.8|184879|184789|184843.3|184753.3|23
1737660520000|2025-01-23 19:28:40|184866.7|184776.7|184868.7|184778.7|184870|184780|184863.4|184773.4|24
1737660530000|2025-01-23 19:28:50|184866.5|184776.5|184863.9|184773.9|184869.1|184779.1|184860.1|184770.1|27
1737660540000|2025-01-23 19:29:00|184864.9|184774.9|184818.2|184728.2|184864.9|184774.9|184810.7|184720.7|24
1737660550000|2025-01-23 19:29:10|184816.3|184726.3|184801|184711|184817.1|184727.1|184800.2|184710.2|16
1737660560000|2025-01-23 19:29:20|184803.1|184713.1|184807.5|184717.5|184807.5|184717.5|184803.1|184713.1|11
1737660570000|2025-01-23 19:29:30|184806.8|184716.8|184802.6|184712.6|184806.8|184716.8|184798.3|184708.3|13
1737660580000|2025-01-23 19:29:40|184805|184715|184802|184712|184805|184715|184800.7|184710.7|14
1737660590000|2025-01-23 19:29:50|184801.9|184711.9|184805.7|184715.7|184811.3|184721.3|184795.7|184705.7|23
1737660600000|2025-01-23 19:30:00|184803.7|184713.7|184818.8|184728.8|184826.6|184736.6|184803.6|184713.6|24
1737660610000|2025-01-23 19:30:10|184818|184728|184818.8|184728.8|184820.4|184730.4|184813.2|184723.2|20
1737660620000|2025-01-23 19:30:20|184816.4|184726.4|184819.1|184729.1|184819.3|184729.3|184815.4|184725.4|16
1737660630000|2025-01-23 19:30:30|184819.7|184729.7|184820.2|184730.2|184825.1|184735.1|184816.5|184726.5|19
1737660640000|2025-01-23 19:30:40|184820.4|184730.4|184822.6|184732.6|184824.4|184734.4|184818.3|184728.3|23
1737660650000|2025-01-23 19:30:50|184820.3|184730.3|184820.6|184730.6|184827|184737|184818.8|184728.8|19
1737660660000|2025-01-23 19:31:00|184822|184732|184806.1|184716.1|184822.9|184732.9|184806.1|184716.1|24
1737660670000|2025-01-23 19:31:10|184810.3|184720.3|184808.1|184718.1|184812.8|184722.8|184808.1|184718.1|13
1737660680000|2025-01-23 19:31:20|184806.4|184716.4|184809|184719|184809|184719|184800.5|184710.5|18
1737660690000|2025-01-23 19:31:30|184808.8|184718.8|184792.1|184702.1|184808.8|184718.8|184792.1|184702.1|14
1737660700000|2025-01-23 19:31:40|184794.5|184704.5|184796.9|184706.9|184798.1|184708.1|184794.5|184704.5|5
1737660710000|2025-01-23 19:31:50|184793.4|184703.4|184791.5|184701.5|184796.9|184706.9|184785.6|184695.6|16
1737660720000|2025-01-23 19:32:00|184793.8|184703.8|184794.7|184704.7|184802.9|184712.9|184793.8|184703.8|17
1737660730000|2025-01-23 19:32:10|184794.9|184704.9|184789.3|184699.3|184796.2|184706.2|184789.3|184699.3|15
1737660740000|2025-01-23 19:32:20|184786.9|184696.9|184784.3|184694.3|184792.8|184702.8|184783.4|184693.4|22
1737660750000|2025-01-23 19:32:30|184783.1|184693.1|184785.3|184695.3|184785.3|184695.3|184783.1|184693.1|5
1737660760000|2025-01-23 19:32:40|184786.1|184696.1|184779.4|184689.4|184786.1|184696.1|184776.5|184686.5|9
1737660770000|2025-01-23 19:32:50|184779.7|184689.7|184788.8|184698.8|184789|184699|184777.8|184687.8|11
1737660780000|2025-01-23 19:33:00|184789.2|184699.2|184783.5|184693.5|184791.1|184701.1|184776.9|184686.9|15
1737660790000|2025-01-23 19:33:10|184779.9|184689.9|184779.7|184689.7|184783.6|184693.6|184776.8|184686.8|9
1737660800000|2025-01-23 19:33:20|184778.6|184688.6|184702.7|184612.7|184779|184689|184693|184603|27
1737660810000|2025-01-23 19:33:30|184703.4|184613.4|184699.2|184609.2|184703.4|184613.4|184698.8|184608.8|19
1737660820000|2025-01-23 19:33:40|184698.7|184608.7|184702.4|184612.4|184702.4|184612.4|184698.1|184608.1|11
1737660830000|2025-01-23 19:33:50|184701.8|184611.8|184720.1|184630.1|184720.1|184630.1|184701.5|184611.5|14
1737660840000|2025-01-23 19:34:00|184722.2|184632.2|184720.8|184630.8|184724.7|184634.7|184716.5|184626.5|20
1737660850000|2025-01-23 19:34:10|184719.5|184629.5|184724.6|184634.6|184727|184637|184719.5|184629.5|12
1737660860000|2025-01-23 19:34:20|184726.3|184636.3|184732.1|184642.1|184732.1|184642.1|184723|184633|20
1737660870000|2025-01-23 19:34:30|184730.5|184640.5|184732.3|184642.3|184732.3|184642.3|184723.7|184633.7|15
1737660880000|2025-01-23 19:34:40|184735.7|184645.7|184721.5|184631.5|184736.1|184646.1|184721.5|184631.5|11
1737660890000|2025-01-23 19:34:50|184721.7|184631.7|184730.1|184640.1|184732.8|184642.8|184721.7|184631.7|9
1737660900000|2025-01-23 19:35:00|184732.8|184642.8|184733.3|184643.3|184739.5|184649.5|184729.8|184639.8|27
1737660910000|2025-01-23 19:35:10|184733.5|184643.5|184744.9|184654.9|184754|184664|184727.9|184637.9|20
1737660920000|2025-01-23 19:35:20|184745.6|184655.6|184748.3|184658.3|184748.3|184658.3|184741.9|184651.9|10
1737660930000|2025-01-23 19:35:30|184746.1|184656.1|184743.3|184653.3|184746.1|184656.1|184743.3|184653.3|9
1737660940000|2025-01-23 19:35:40|184744.6|184654.6|184743.6|184653.6|184744.6|184654.6|184743.3|184653.3|7
1737660950000|2025-01-23 19:35:50|184743.7|184653.7|184755.8|184665.8|184758.4|184668.4|184743|184653|17
1737660960000|2025-01-23 19:36:00|184765.8|184675.8|184763.1|184673.1|184765.8|184675.8|184759.8|184669.8|23
1737660970000|2025-01-23 19:36:10|184763.5|184673.5|184765.3|184675.3|184767.4|184677.4|184757.9|184667.9|18
1737660980000|2025-01-23 19:36:20|184762.7|184672.7|184752.7|184662.7|184764.5|184674.5|184752.3|184662.3|13
1737660990000|2025-01-23 19:36:30|184752.8|184662.8|184757.6|184667.6|184762.1|184672.1|184752.8|184662.8|26
1737661000000|2025-01-23 19:36:40|184761|184671|184760.8|184670.8|184766.3|184676.3|184754.3|184664.3|20
1737661010000|2025-01-23 19:36:50|184763.3|184673.3|184767.4|184677.4|184768|184678|184759.7|184669.7|16
1737661020000|2025-01-23 19:37:00|184765.5|184675.5|184768.6|184678.6|184770|184680|184760.6|184670.6|16
1737661030000|2025-01-23 19:37:10|184768.7|184678.7|184766.7|184676.7|184777|184687|184764.9|184674.9|14
1737661040000|2025-01-23 19:37:20|184770.5|184680.5|184768.9|184678.9|184776|184686|184765.4|184675.4|21
1737661050000|2025-01-23 19:37:30|184772.3|184682.3|184763.3|184673.3|184778.3|184688.3|184760.2|184670.2|19
1737661060000|2025-01-23 19:37:40|184761.7|184671.7|184770.1|184680.1|184772.6|184682.6|184761.7|184671.7|13
1737661070000|2025-01-23 19:37:50|184770.6|184680.6|184776.4|184686.4|184776.4|184686.4|184768.7|184678.7|16
1737661080000|2025-01-23 19:38:00|184774.2|184684.2|184778.3|184688.3|184778.3|184688.3|184762.6|184672.6|23
1737661090000|2025-01-23 19:38:10|184776.3|184686.3|184769.1|184679.1|184782.2|184692.2|184767.1|184677.1|19
1737661100000|2025-01-23 19:38:20|184769.2|184679.2|184759.2|184669.2|184770.2|184680.2|184758.4|184668.4|22
1737661110000|2025-01-23 19:38:30|184760.8|184670.8|184770|184680|184771.3|184681.3|184760.8|184670.8|15
1737661120000|2025-01-23 19:38:40|184767.6|184677.6|184750.6|184660.6|184770.4|184680.4|184749|184659|20
1737661130000|2025-01-23 19:38:50|184750.7|184660.7|184750.1|184660.1|184754.9|184664.9|184748.2|184658.2|14
1737661140000|2025-01-23 19:39:00|184750.3|184660.3|184762.7|184672.7|184764.3|184674.3|184750.3|184660.3|15
1737661150000|2025-01-23 19:39:10|184763.4|184673.4|184767.2|184677.2|184770.2|184680.2|184758.2|184668.2|25
1737661160000|2025-01-23 19:39:20|184767.3|184677.3|184761.4|184671.4|184767.8|184677.8|184761.4|184671.4|17
1737661170000|2025-01-23 19:39:30|184768.6|184678.6|184763.9|184673.9|184769.1|184679.1|184761.2|184671.2|21
1737661180000|2025-01-23 19:39:40|184765.9|184675.9|184761.1|184671.1|184771.3|184681.3|184759.1|184669.1|23
1737661190000|2025-01-23 19:39:50|184761.3|184671.3|184769.6|184679.6|184769.6|184679.6|184757.5|184667.5|13
1737661200000|2025-01-23 19:40:00|184767|184677|184764.7|184674.7|184768.7|184678.7|184760.6|184670.6|12
1737661210000|2025-01-23 19:40:10|184765.1|184675.1|184768.1|184678.1|184781.8|184691.8|184761.3|184671.3|26
1737661220000|2025-01-23 19:40:20|184770.7|184680.7|184755.7|184665.7|184770.7|184680.7|184754.6|184664.6|22
1737661230000|2025-01-23 19:40:30|184756.4|184666.4|184747.6|184657.6|184756.5|184666.5|184747|184657|21
1737661240000|2025-01-23 19:40:40|184749.5|184659.5|184747|184657|184749.8|184659.8|184746.8|184656.8|9
1737661250000|2025-01-23 19:40:50|184746.6|184656.6|184752.1|184662.1|184752.1|184662.1|184746.6|184656.6|8
1737661260000|2025-01-23 19:41:00|184753.9|184663.9|184774.6|184684.6|184779.9|184689.9|184753|184663|19
1737661270000|2025-01-23 19:41:10|184772.6|184682.6|184772.1|184682.1|184776.6|184686.6|184772.1|184682.1|11
1737661280000|2025-01-23 19:41:20|184773.6|184683.6|184777|184687|184780.8|184690.8|184773.6|184683.6|12
1737661290000|2025-01-23 19:41:30|184777.5|184687.5|184777|184687|184779.8|184689.8|184772.8|184682.8|7
1737661300000|2025-01-23 19:41:40|184776.5|184686.5|184784.7|184694.7|184786.8|184696.8|184772.5|184682.5|16
1737661310000|2025-01-23 19:41:50|184783|184693|184776.2|184686.2|184784.9|184694.9|184774.4|184684.4|13
1737661320000|2025-01-23 19:42:00|184779.5|184689.5|184791.5|184701.5|184795.9|184705.9|184777.9|184687.9|31
1737661330000|2025-01-23 19:42:10|184793.1|184703.1|184791.8|184701.8|184800.8|184710.8|184791.5|184701.5|19
1737661340000|2025-01-23 19:42:20|184793.7|184703.7|184809.1|184719.1|184809.9|184719.9|184787.6|184697.6|21
1737661350000|2025-01-23 19:42:30|184811.4|184721.4|184813.4|184723.4|184813.9|184723.9|184809.9|184719.9|6
1737661360000|2025-01-23 19:42:40|184811.7|184721.7|184810.2|184720.2|184815.1|184725.1|184809.3|184719.3|10
1737661370000|2025-01-23 19:42:50|184810.1|184720.1|184803.7|184713.7|184810.1|184720.1|184802.2|184712.2|7
1737661380000|2025-01-23 19:43:00|184803.6|184713.6|184803.6|184713.6|184803.6|184713.6|184803.6|184713.6|1
1737661390000|2025-01-23 19:43:10|184805.5|184715.5|184804.2|184714.2|184806.7|184716.7|184803.6|184713.6|9
1737661400000|2025-01-23 19:43:20|184803|184713|184803.6|184713.6|184805.1|184715.1|184801.8|184711.8|8
1737661410000|2025-01-23 19:43:30|184805.6|184715.6|184803.6|184713.6|184805.8|184715.8|184802.4|184712.4|11
1737661420000|2025-01-23 19:43:40|184802.6|184712.6|184807.8|184717.8|184812|184722|184802.6|184712.6|10
1737661430000|2025-01-23 19:43:50|184806.1|184716.1|184803.9|184713.9|184807.8|184717.8|184802.8|184712.8|10
1737661440000|2025-01-23 19:44:00|184802.8|184712.8|184803.7|184713.7|184804.6|184714.6|184801.1|184711.1|12
1737661450000|2025-01-23 19:44:10|184802.4|184712.4|184800.4|184710.4|184802.5|184712.5|184800.2|184710.2|6
1737661460000|2025-01-23 19:44:20|184799.9|184709.9|184801.5|184711.5|184801.7|184711.7|184799.9|184709.9|7
1737661470000|2025-01-23 19:44:30|184799.7|184709.7|184802.2|184712.2|184802.2|184712.2|184797.3|184707.3|9
1737661480000|2025-01-23 19:44:40|184801.7|184711.7|184801.8|184711.8|184803.3|184713.3|184796.2|184706.2|16
1737661490000|2025-01-23 19:44:50|184803.1|184713.1|184804|184714|184804.3|184714.3|184800.1|184710.1|6
1737661500000|2025-01-23 19:45:00|184804.4|184714.4|184805.9|184715.9|184806.6|184716.6|184803.4|184713.4|8
1737661510000|2025-01-23 19:45:10|184805.1|184715.1|184806.7|184716.7|184811.6|184721.6|184805.1|184715.1|18
1737661520000|2025-01-23 19:45:20|184805.3|184715.3|184803.2|184713.2|184805.3|184715.3|184799.5|184709.5|17
1737661530000|2025-01-23 19:45:30|184801.3|184711.3|184807.6|184717.6|184807.6|184717.6|184801.3|184711.3|14
1737661540000|2025-01-23 19:45:40|184807.8|184717.8|184799.1|184709.1|184809.1|184719.1|184791.9|184701.9|24
1737661550000|2025-01-23 19:45:50|184798.5|184708.5|184797.1|184707.1|184800.3|184710.3|184794.3|184704.3|17
1737661560000|2025-01-23 19:46:00|184798.4|184708.4|184803.4|184713.4|184803.4|184713.4|184797|184707|24
1737661570000|2025-01-23 19:46:10|184803.7|184713.7|184810.9|184720.9|184813.5|184723.5|184803.7|184713.7|17
1737661580000|2025-01-23 19:46:20|184811.5|184721.5|184807.4|184717.4|184813.6|184723.6|184804.7|184714.7|14
1737661590000|2025-01-23 19:46:30|184807.5|184717.5|184807.8|184717.8|184809.8|184719.8|184806.9|184716.9|8
1737661600000|2025-01-23 19:46:40|184806.6|184716.6|184812|184722|184812.1|184722.1|184806.6|184716.6|8
1737661610000|2025-01-23 19:46:50|184808.5|184718.5|184800.3|184710.3|184809.8|184719.8|184798.7|184708.7|11
1737661620000|2025-01-23 19:47:00|184798.3|184708.3|184793.8|184703.8|184802.5|184712.5|184793.8|184703.8|15
1737661630000|2025-01-23 19:47:10|184793.7|184703.7|184799.9|184709.9|184803|184713|184793.7|184703.7|13
1737661640000|2025-01-23 19:47:20|184802.7|184712.7|184802|184712|184802.7|184712.7|184801.4|184711.4|6
1737661650000|2025-01-23 19:47:30|184801.6|184711.6|184801.7|184711.7|184801.7|184711.7|184799.8|184709.8|6
1737661660000|2025-01-23 19:47:40|184800.3|184710.3|184811.5|184721.5|184813.6|184723.6|184800.3|184710.3|8
1737661670000|2025-01-23 19:47:50|184810.3|184720.3|184802.8|184712.8|184810.3|184720.3|184802.8|184712.8|13
1737661680000|2025-01-23 19:48:00|184804.9|184714.9|184808.8|184718.8|184809|184719|184804.9|184714.9|13
1737661690000|2025-01-23 19:48:10|184807.7|184717.7|184801.7|184711.7|184807.7|184717.7|184801.7|184711.7|6
1737661700000|2025-01-23 19:48:20|184804.1|184714.1|184803.3|184713.3|184804.1|184714.1|184802.9|184712.9|6
1737661710000|2025-01-23 19:48:30|184804.1|184714.1|184799.7|184709.7|184804.4|184714.4|184798.9|184708.9|11
1737661720000|2025-01-23 19:48:40|184801.1|184711.1|184809.2|184719.2|184809.9|184719.9|184800.5|184710.5|11
1737661730000|2025-01-23 19:48:50|184809.8|184719.8|184815.5|184725.5|184815.5|184725.5|184809.2|184719.2|11
1737661740000|2025-01-23 19:49:00|184812.9|184722.9|184817.1|184727.1|184818.7|184728.7|184812.9|184722.9|11
1737661750000|2025-01-23 19:49:10|184818.5|184728.5|184823.1|184733.1|184824.9|184734.9|184817.6|184727.6|15
1737661760000|2025-01-23 19:49:20|184825.5|184735.5|184820.5|184730.5|184825.5|184735.5|184818.8|184728.8|9
1737661770000|2025-01-23 19:49:30|184818.6|184728.6|184810|184720|184818.9|184728.9|184810|184720|16
1737661780000|2025-01-23 19:49:40|184807.2|184717.2|184804.1|184714.1|184810.3|184720.3|184804.1|184714.1|17
1737661790000|2025-01-23 19:49:50|184802.7|184712.7|184801.2|184711.2|184804.8|184714.8|184801.2|184711.2|7
1737661800000|2025-01-23 19:50:00|184801.1|184711.1|184798.4|184708.4|184802.4|184712.4|184798.2|184708.2|7
1737661810000|2025-01-23 19:50:10|184798.6|184708.6|184802.7|184712.7|184803.4|184713.4|184798.6|184708.6|11
1737661820000|2025-01-23 19:50:20|184802.6|184712.6|184801.5|184711.5|184802.6|184712.6|184801.5|184711.5|3
1737661830000|2025-01-23 19:50:30|184802.6|184712.6|184800|184710|184804|184714|184800|184710|11
1737661840000|2025-01-23 19:50:40|184801.2|184711.2|184811.1|184721.1|184812.2|184722.2|184801.2|184711.2|15
1737661850000|2025-01-23 19:50:50|184811.4|184721.4|184819.8|184729.8|184819.8|184729.8|184811.4|184721.4|8
1737661860000|2025-01-23 19:51:00|184821.2|184731.2|184807.7|184717.7|184821.2|184731.2|184807.7|184717.7|12
1737661870000|2025-01-23 19:51:10|184807.2|184717.2|184807.3|184717.3|184807.3|184717.3|184807.2|184717.2|2
1737661880000|2025-01-23 19:51:20|184807|184717|184800.7|184710.7|184807|184717|184800.7|184710.7|10
1737661890000|2025-01-23 19:51:30|184800.9|184710.9|184802.3|184712.3|184802.3|184712.3|184799.1|184709.1|8
1737661900000|2025-01-23 19:51:40|184800.8|184710.8|184799.2|184709.2|184803.4|184713.4|184797.6|184707.6|13
1737661910000|2025-01-23 19:51:50|184800.2|184710.2|184792.3|184702.3|184800.3|184710.3|184791.7|184701.7|12
1737661920000|2025-01-23 19:52:00|184793.8|184703.8|184802.9|184712.9|184807.2|184717.2|184793.8|184703.8|15
1737661930000|2025-01-23 19:52:10|184803.1|184713.1|184811.3|184721.3|184813.8|184723.8|184803.1|184713.1|12
1737661940000|2025-01-23 19:52:20|184806.7|184716.7|184813|184723|184818.1|184728.1|184804.1|184714.1|15
1737661950000|2025-01-23 19:52:30|184813.1|184723.1|184811.4|184721.4|184813.4|184723.4|184811.4|184721.4|6
1737661960000|2025-01-23 19:52:40|184811.3|184721.3|184801.8|184711.8|184812.3|184722.3|184800.7|184710.7|14
1737661970000|2025-01-23 19:52:50|184803.8|184713.8|184795.7|184705.7|184803.8|184713.8|184795.5|184705.5|13
1737661980000|2025-01-23 19:53:00|184796.2|184706.2|184797|184707|184797.1|184707.1|184796.2|184706.2|3
1737661990000|2025-01-23 19:53:10|184797.1|184707.1|184810.6|184720.6|184810.6|184720.6|184797|184707|10
1737662000000|2025-01-23 19:53:20|184811.2|184721.2|184811.8|184721.8|184811.8|184721.8|184807.4|184717.4|8
1737662010000|2025-01-23 19:53:30|184810.4|184720.4|184810.1|184720.1|184810.4|184720.4|184810.1|184720.1|3
1737662020000|2025-01-23 19:53:40|184807.5|184717.5|184807.1|184717.1|184810|184720|184806.9|184716.9|15
1737662030000|2025-01-23 19:53:50|184807.2|184717.2|184803.1|184713.1|184809|184719|184803.1|184713.1|10
1737662040000|2025-01-23 19:54:00|184803.3|184713.3|184798|184708|184805.7|184715.7|184795.4|184705.4|19
1737662050000|2025-01-23 19:54:10|184798.1|184708.1|184802.4|184712.4|184802.4|184712.4|184797.2|184707.2|9
1737662060000|2025-01-23 19:54:20|184802.7|184712.7|184801.8|184711.8|184803.1|184713.1|184800.4|184710.4|8
1737662070000|2025-01-23 19:54:30|184799.4|184709.4|184798.3|184708.3|184801.7|184711.7|184798.3|184708.3|9
1737662080000|2025-01-23 19:54:40|184797.4|184707.4|184796.3|184706.3|184800.5|184710.5|184796.3|184706.3|10
1737662090000|2025-01-23 19:54:50|184796.4|184706.4|184801.9|184711.9|184801.9|184711.9|184794.4|184704.4|18
1737662100000|2025-01-23 19:55:00|184803.3|184713.3|184807.1|184717.1|184814.3|184724.3|184803.3|184713.3|15
1737662110000|2025-01-23 19:55:10|184806.6|184716.6|184799.2|184709.2|184806.6|184716.6|184798.4|184708.4|7
1737662120000|2025-01-23 19:55:20|184799.1|184709.1|184800.6|184710.6|184800.6|184710.6|184792.9|184702.9|12
1737662130000|2025-01-23 19:55:30|184800.3|184710.3|184790.5|184700.5|184800.9|184710.9|184783.7|184693.7|15
1737662140000|2025-01-23 19:55:40|184788.8|184698.8|184801.5|184711.5|184801.5|184711.5|184788.8|184698.8|16
1737662150000|2025-01-23 19:55:50|184802.3|184712.3|184799.5|184709.5|184802.3|184712.3|184796.1|184706.1|16
1737662160000|2025-01-23 19:56:00|184799.6|184709.6|184799.6|184709.6|184799.6|184709.6|184799.6|184709.6|1
1737662170000|2025-01-23 19:56:10|184799.5|184709.5|184800.1|184710.1|184800.1|184710.1|184798|184708|5
1737662180000|2025-01-23 19:56:20|184802.9|184712.9|184806.4|184716.4|184808.4|184718.4|184796.4|184706.4|11
1737662190000|2025-01-23 19:56:30|184806.1|184716.1|184803.9|184713.9|184807.6|184717.6|184803.2|184713.2|11
1737662200000|2025-01-23 19:56:40|184804.7|184714.7|184806.9|184716.9|184806.9|184716.9|184804.7|184714.7|6
1737662210000|2025-01-23 19:56:50|184799.7|184709.7|184798.3|184708.3|184802.1|184712.1|184797.9|184707.9|7
1737662220000|2025-01-23 19:57:00|184800|184710|184809.7|184719.7|184812.6|184722.6|184800|184710|16
1737662230000|2025-01-23 19:57:10|184809.8|184719.8|184813.6|184723.6|184814|184724|184809.6|184719.6|11
1737662240000|2025-01-23 19:57:20|184812|184722|184805.9|184715.9|184813.2|184723.2|184805.9|184715.9|9
1737662250000|2025-01-23 19:57:30|184807|184717|184807.4|184717.4|184809.4|184719.4|184803.5|184713.5|13
1737662260000|2025-01-23 19:57:40|184805.3|184715.3|184810.1|184720.1|184810.1|184720.1|184801.9|184711.9|14
1737662270000|2025-01-23 19:57:50|184808.3|184718.3|184808.8|184718.8|184808.8|184718.8|184807.2|184717.2|4
1737662280000|2025-01-23 19:58:00|184807|184717|184803.1|184713.1|184807|184717|184781.8|184691.8|20
1737662290000|2025-01-23 19:58:10|184803.5|184713.5|184797.2|184707.2|184803.5|184713.5|184796.7|184706.7|5
1737662300000|2025-01-23 19:58:20|184796|184706|184798.7|184708.7|184798.7|184708.7|184793.3|184703.3|9
1737662310000|2025-01-23 19:58:30|184794.6|184704.6|184794.9|184704.9|184794.9|184704.9|184792.2|184702.2|10
1737662320000|2025-01-23 19:58:40|184794.4|184704.4|184804.8|184714.8|184805.4|184715.4|184792.7|184702.7|14
1737662330000|2025-01-23 19:58:50|184804.3|184714.3|184812.7|184722.7|184813.7|184723.7|184804.2|184714.2|11
1737662340000|2025-01-23 19:59:00|184813.4|184723.4|184821.5|184731.5|184823.3|184733.3|184810.5|184720.5|17
1737662350000|2025-01-23 19:59:10|184820.3|184730.3|184831.4|184741.4|184831.9|184741.9|184814.6|184724.6|21
1737662360000|2025-01-23 19:59:20|184833.5|184743.5|184840|184750|184842.8|184752.8|184833.5|184743.5|16
1737662370000|2025-01-23 19:59:30|184839.2|184749.2|184839.2|184749.2|184842.8|184752.8|184835.1|184745.1|17
1737662380000|2025-01-23 19:59:40|184841.1|184751.1|184833.3|184743.3|184841.1|184751.1|184832.8|184742.8|22
1737662390000|2025-01-23 19:59:50|184831.8|184741.8|184837.5|184747.5|184844.1|184754.1|184830.4|184740.4|24
1737662400000|2025-01-23 20:00:00|184839.9|184749.9|184861.8|184771.8|184868.7|184778.7|184839.9|184749.9|21
1737662410000|2025-01-23 20:00:10|184861.5|184771.5|184863.2|184773.2|184867.3|184777.3|184858.4|184768.4|14
1737662420000|2025-01-23 20:00:20|184863.7|184773.7|184864.3|184774.3|184865.3|184775.3|184863|184773|6
1737662430000|2025-01-23 20:00:30|184866.3|184776.3|184865.9|184775.9|184866.3|184776.3|184863.8|184773.8|6
1737662440000|2025-01-23 20:00:40|184868.4|184778.4|184873|184783|184877.6|184787.6|184868.4|184778.4|5
1737662450000|2025-01-23 20:00:50|184875.7|184785.7|184884.9|184794.9|184885.9|184795.9|184873|184783|16
1737662460000|2025-01-23 20:01:00|184882.6|184792.6|184890.8|184800.8|184895.7|184805.7|184879.5|184789.5|17
1737662470000|2025-01-23 20:01:10|184895.8|184805.8|184895|184805|184896.2|184806.2|184893.9|184803.9|11
1737662480000|2025-01-23 20:01:20|184896.5|184806.5|184898.8|184808.8|184898.8|184808.8|184892.4|184802.4|11
1737662490000|2025-01-23 20:01:30|184901.8|184811.8|184894.1|184804.1|184906.9|184816.9|184894.1|184804.1|20
1737662500000|2025-01-23 20:01:40|184896|184806|184892.3|184802.3|184896.7|184806.7|184891.5|184801.5|9
1737662510000|2025-01-23 20:01:50|184891|184801|184885.4|184795.4|184891|184801|184885.3|184795.3|11
1737662520000|2025-01-23 20:02:00|184886.1|184796.1|184868.4|184778.4|184886.1|184796.1|184867.9|184777.9|15
1737662530000|2025-01-23 20:02:10|184867.3|184777.3|184849.3|184759.3|184867.3|184777.3|184838.9|184748.9|13
1737662540000|2025-01-23 20:02:20|184849.4|184759.4|184854.3|184764.3|184856|184766|184848.5|184758.5|17
1737662550000|2025-01-23 20:02:30|184853.9|184763.9|184847.2|184757.2|184862.3|184772.3|184846.3|184756.3|22
1737662560000|2025-01-23 20:02:40|184849.1|184759.1|184843.3|184753.3|184849.1|184759.1|184843.3|184753.3|15
1737662570000|2025-01-23 20:02:50|184847.3|184757.3|184846|184756|184849.9|184759.9|184845.5|184755.5|15
1737662580000|2025-01-23 20:03:00|184844.8|184754.8|184854.3|184764.3|184854.3|184764.3|184844.7|184754.7|17
1737662590000|2025-01-23 20:03:10|184854.4|184764.4|184853.8|184763.8|184854.8|184764.8|184851.9|184761.9|12
1737662600000|2025-01-23 20:03:20|184853.7|184763.7|184854.1|184764.1|184854.1|184764.1|184850.2|184760.2|11
1737662610000|2025-01-23 20:03:30|184854.8|184764.8|184853.8|184763.8|184855.2|184765.2|184851.6|184761.6|13
1737662620000|2025-01-23 20:03:40|184853.7|184763.7|184860.1|184770.1|184860.1|184770.1|184852|184762|8
1737662630000|2025-01-23 20:03:50|184865.7|184775.7|184861.5|184771.5|184867.2|184777.2|184860.7|184770.7|11
1737662640000|2025-01-23 20:04:00|184861.4|184771.4|184869.7|184779.7|184871.7|184781.7|184861.4|184771.4|12
1737662650000|2025-01-23 20:04:10|184869.5|184779.5|184862.9|184772.9|184869.7|184779.7|184860.9|184770.9|8
1737662660000|2025-01-23 20:04:20|184864.9|184774.9|184873.5|184783.5|184875|184785|184864.7|184774.7|12
1737662670000|2025-01-23 20:04:30|184873.6|184783.6|184873.8|184783.8|184873.8|184783.8|184873.3|184783.3|6
1737662680000|2025-01-23 20:04:40|184874.6|184784.6|184859.8|184769.8|184874.6|184784.6|184857.1|184767.1|14
1737662690000|2025-01-23 20:04:50|184859.5|184769.5|184853|184763|184859.5|184769.5|184849.5|184759.5|18
1737662700000|2025-01-23 20:05:00|184856|184766|184856.3|184766.3|184859.3|184769.3|184852.8|184762.8|7
1737662710000|2025-01-23 20:05:10|184856.5|184766.5|184847.3|184757.3|184856.8|184766.8|184846.6|184756.6|13
1737662720000|2025-01-23 20:05:20|184848|184758|184828.9|184738.9|184848|184758|184828.6|184738.6|11
1737662730000|2025-01-23 20:05:30|184830.7|184740.7|184839.9|184749.9|184841.6|184751.6|184830.7|184740.7|13
1737662740000|2025-01-23 20:05:40|184840.5|184750.5|184839.4|184749.4|184841.3|184751.3|184835.2|184745.2|15
1737662750000|2025-01-23 20:05:50|184839.6|184749.6|184830.4|184740.4|184839.6|184749.6|184827.7|184737.7|12
1737662760000|2025-01-23 20:06:00|184832.9|184742.9|184828.6|184738.6|184834.1|184744.1|184826|184736|11
1737662770000|2025-01-23 20:06:10|184828.5|184738.5|184835.4|184745.4|184835.7|184745.7|184825.4|184735.4|14
1737662780000|2025-01-23 20:06:20|184833.3|184743.3|184840.5|184750.5|184846.1|184756.1|184827.3|184737.3|21
1737662790000|2025-01-23 20:06:30|184842.2|184752.2|184833.8|184743.8|184842.8|184752.8|184831.2|184741.2|14
1737662800000|2025-01-23 20:06:40|184830.7|184740.7|184838.2|184748.2|184838.2|184748.2|184829.3|184739.3|15
1737662810000|2025-01-23 20:06:50|184837.2|184747.2|184843.8|184753.8|184844.3|184754.3|184837.2|184747.2|10
1737662820000|2025-01-23 20:07:00|184841.5|184751.5|184824.3|184734.3|184841.5|184751.5|184824.3|184734.3|10
1737662830000|2025-01-23 20:07:10|184824.1|184734.1|184825.3|184735.3|184825.3|184735.3|184823.3|184733.3|4
1737662840000|2025-01-23 20:07:20|184822.9|184732.9|184827.7|184737.7|184827.7|184737.7|184822.9|184732.9|8
1737662850000|2025-01-23 20:07:30|184826.5|184736.5|184821.6|184731.6|184826.5|184736.5|184818.8|184728.8|9
1737662860000|2025-01-23 20:07:40|184823.3|184733.3|184825.6|184735.6|184825.6|184735.6|184822.8|184732.8|8
1737662870000|2025-01-23 20:07:50|184825.8|184735.8|184825.5|184735.5|184825.8|184735.8|184822|184732|9
1737662880000|2025-01-23 20:08:00|184823.6|184733.6|184823.6|184733.6|184823.6|184733.6|184818.3|184728.3|5
1737662890000|2025-01-23 20:08:10|184823.2|184733.2|184822.6|184732.6|184826.4|184736.4|184819.1|184729.1|13
1737662900000|2025-01-23 20:08:20|184824.7|184734.7|184824.8|184734.8|184827.3|184737.3|184822.6|184732.6|11
1737662910000|2025-01-23 20:08:30|184822.9|184732.9|184820.4|184730.4|184826.3|184736.3|184820.4|184730.4|9
1737662920000|2025-01-23 20:08:40|184823.1|184733.1|184819.9|184729.9|184823.4|184733.4|184819.9|184729.9|8
1737662930000|2025-01-23 20:08:50|184822.9|184732.9|184820.4|184730.4|184824.9|184734.9|184816.4|184726.4|6
1737662940000|2025-01-23 20:09:00|184818.1|184728.1|184749|184659|184818.3|184728.3|184743.5|184653.5|20
1737662950000|2025-01-23 20:09:10|184750.1|184660.1|184750.5|184660.5|184759|184669|184746.9|184656.9|22
1737662960000|2025-01-23 20:09:20|184750.7|184660.7|184746.5|184656.5|184754.8|184664.8|184746.5|184656.5|10
1737662970000|2025-01-23 20:09:30|184744.1|184654.1|184748.9|184658.9|184753.8|184663.8|184744|184654|15
1737662980000|2025-01-23 20:09:40|184748.8|184658.8|184768.3|184678.3|184768.3|184678.3|184746.9|184656.9|16
1737662990000|2025-01-23 20:09:50|184768.9|184678.9|184766.9|184676.9|184772.3|184682.3|184764.3|184674.3|13
1737663000000|2025-01-23 20:10:00|184766.3|184676.3|184750.1|184660.1|184768|184678|184749.5|184659.5|20
1737663010000|2025-01-23 20:10:10|184750.7|184660.7|184720.2|184630.2|184754.1|184664.1|184718.2|184628.2|16
1737663020000|2025-01-23 20:10:20|184718.5|184628.5|184721.9|184631.9|184722.7|184632.7|184717.5|184627.5|14
1737663030000|2025-01-23 20:10:30|184722.6|184632.6|184720.7|184630.7|184722.8|184632.8|184719.4|184629.4|7
1737663040000|2025-01-23 20:10:40|184716|184626|184702.6|184612.6|184716|184626|184697.8|184607.8|13
1737663050000|2025-01-23 20:10:50|184703|184613|184706.8|184616.8|184706.8|184616.8|184703|184613|6
1737663060000|2025-01-23 20:11:00|184706.9|184616.9|184705.4|184615.4|184707.1|184617.1|184703.5|184613.5|12
1737663070000|2025-01-23 20:11:10|184711.3|184621.3|184708.2|184618.2|184711.3|184621.3|184708.2|184618.2|7
1737663080000|2025-01-23 20:11:20|184706.5|184616.5|184707.5|184617.5|184710.1|184620.1|184706.5|184616.5|7
1737663090000|2025-01-23 20:11:30|184707.4|184617.4|184714.9|184624.9|184714.9|184624.9|184707.2|184617.2|7
1737663100000|2025-01-23 20:11:40|184711.6|184621.6|184715.4|184625.4|184715.4|184625.4|184711.6|184621.6|6
1737663110000|2025-01-23 20:11:50|184715.8|184625.8|184716.9|184626.9|184716.9|184626.9|184715.4|184625.4|6
1737663120000|2025-01-23 20:12:00|184716.7|184626.7|184720.4|184630.4|184720.4|184630.4|184713.2|184623.2|8
1737663130000|2025-01-23 20:12:10|184723|184633|184719.7|184629.7|184724.9|184634.9|184718.6|184628.6|12
1737663140000|2025-01-23 20:12:20|184718.6|184628.6|184715.3|184625.3|184719|184629|184712.3|184622.3|13
1737663150000|2025-01-23 20:12:30|184715.2|184625.2|184701|184611|184715.2|184625.2|184699.5|184609.5|15
1737663160000|2025-01-23 20:12:40|184700.8|184610.8|184703|184613|184703|184613|184700.8|184610.8|4
1737663170000|2025-01-23 20:12:50|184702.9|184612.9|184702|184612|184703|184613|184699.1|184609.1|5
1737663180000|2025-01-23 20:13:00|184701.3|184611.3|184702.7|184612.7|184702.7|184612.7|184701.3|184611.3|7
1737663190000|2025-01-23 20:13:10|184701.5|184611.5|184700.1|184610.1|184701.9|184611.9|184699.5|184609.5|9
1737663200000|2025-01-23 20:13:20|184700.6|184610.6|184701.7|184611.7|184704|184614|184699|184609|9
1737663210000|2025-01-23 20:13:30|184701.6|184611.6|184702.2|184612.2|184702.4|184612.4|184701.6|184611.6|6
1737663220000|2025-01-23 20:13:40|184702|184612|184701.8|184611.8|184703.7|184613.7|184698.3|184608.3|8
1737663230000|2025-01-23 20:13:50|184702.7|184612.7|184702.8|184612.8|184702.8|184612.8|184700.5|184610.5|12
1737663240000|2025-01-23 20:14:00|184699.9|184609.9|184705.1|184615.1|184705.3|184615.3|184699.9|184609.9|10
1737663250000|2025-01-23 20:14:10|184705.4|184615.4|184714.6|184624.6|184714.6|184624.6|184705.4|184615.4|16
1737663260000|2025-01-23 20:14:20|184714.9|184624.9|184714.6|184624.6|184715.9|184625.9|184713.9|184623.9|9
1737663270000|2025-01-23 20:14:30|184721.8|184631.8|184728.1|184638.1|184729.7|184639.7|184721.7|184631.7|10
1737663280000|2025-01-23 20:14:40|184729.6|184639.6|184718.7|184628.7|184729.6|184639.6|184717.4|184627.4|9
1737663290000|2025-01-23 20:14:50|184722.8|184632.8|184725.8|184635.8|184743.6|184653.6|184717.6|184627.6|23
1737663300000|2025-01-23 20:15:00|184726.1|184636.1|184785.4|184695.4|184799.7|184709.7|184726.1|184636.1|17
1737663310000|2025-01-23 20:15:10|184784.5|184694.5|184783.4|184693.4|184797.2|184707.2|184781.9|184691.9|13
1737663320000|2025-01-23 20:15:20|184786.2|184696.2|184794.8|184704.8|184797.3|184707.3|184786.2|184696.2|18
1737663330000|2025-01-23 20:15:30|184794.2|184704.2|184780.3|184690.3|184794.4|184704.4|184778.5|184688.5|16
1737663340000|2025-01-23 20:15:40|184784.8|184694.8|184731.8|184641.8|184784.8|184694.8|184731.8|184641.8|17
1737663350000|2025-01-23 20:15:50|184731.7|184641.7|184742.1|184652.1|184744.5|184654.5|184731.7|184641.7|16
1737663360000|2025-01-23 20:16:00|184741.6|184651.6|184737.8|184647.8|184743.5|184653.5|184737.7|184647.7|11
1737663370000|2025-01-23 20:16:10|184737.7|184647.7|184746.1|184656.1|184751.2|184661.2|184737.7|184647.7|9
1737663380000|2025-01-23 20:16:20|184746.6|184656.6|184746.5|184656.5|184748.6|184658.6|184740.7|184650.7|15
1737663390000|2025-01-23 20:16:30|184746|184656|184739.8|184649.8|184746|184656|184735.9|184645.9|9
1737663400000|2025-01-23 20:16:40|184739.5|184649.5|184733.8|184643.8|184740.7|184650.7|184732.7|184642.7|14
1737663410000|2025-01-23 20:16:50|184733.9|184643.9|184735.8|184645.8|184737.2|184647.2|184733.8|184643.8|11
1737663420000|2025-01-23 20:17:00|184735.2|184645.2|184711.7|184621.7|184736|184646|184707.3|184617.3|16
1737663430000|2025-01-23 20:17:10|184714.3|184624.3|184684|184594|184717.1|184627.1|184676.3|184586.3|17
1737663440000|2025-01-23 20:17:20|184684.3|184594.3|184690.8|184600.8|184690.8|184600.8|184682|184592|10
1737663450000|2025-01-23 20:17:30|184690.3|184600.3|184692.3|184602.3|184693.7|184603.7|184690.3|184600.3|11
1737663460000|2025-01-23 20:17:40|184692.1|184602.1|184696.1|184606.1|184696.1|184606.1|184692|184602|9
1737663470000|2025-01-23 20:17:50|184697|184607|184699.5|184609.5|184699.5|184609.5|184696.6|184606.6|9
1737663480000|2025-01-23 20:18:00|184700.4|184610.4|184709.2|184619.2|184712|184622|184700.4|184610.4|14
1737663490000|2025-01-23 20:18:10|184709.1|184619.1|184715.1|184625.1|184715.1|184625.1|184709.1|184619.1|8
1737663500000|2025-01-23 20:18:20|184714.5|184624.5|184721.5|184631.5|184721.5|184631.5|184713.2|184623.2|12
1737663510000|2025-01-23 20:18:30|184721.7|184631.7|184722.2|184632.2|184722.2|184632.2|184719.3|184629.3|7
1737663520000|2025-01-23 20:18:40|184719.9|184629.9|184716|184626|184719.9|184629.9|184716|184626|7
1737663530000|2025-01-23 20:18:50|184715.8|184625.8|184724.1|184634.1|184724.1|184634.1|184715.7|184625.7|14
1737663540000|2025-01-23 20:19:00|184725.8|184635.8|184727.1|184637.1|184733.3|184643.3|184725.8|184635.8|14
1737663550000|2025-01-23 20:19:10|184727.5|184637.5|184728.7|184638.7|184729.4|184639.4|184727.5|184637.5|3
1737663560000|2025-01-23 20:19:20|184728.6|184638.6|184727.7|184637.7|184729.2|184639.2|184727.7|184637.7|4
1737663570000|2025-01-23 20:19:30|184728|184638|184722.5|184632.5|184728|184638|184721|184631|10
1737663580000|2025-01-23 20:19:40|184723.4|184633.4|184720.7|184630.7|184723.4|184633.4|184719.8|184629.8|6
1737663590000|2025-01-23 20:19:50|184721|184631|184719.9|184629.9|184721|184631|184719.9|184629.9|4
1737663600000|2025-01-23 20:20:00|184720.3|184630.3|184721.6|184631.6|184721.6|184631.6|184720.3|184630.3|7
1737663610000|2025-01-23 20:20:10|184715.8|184625.8|184722.4|184632.4|184722.4|184632.4|184715.8|184625.8|10
1737663620000|2025-01-23 20:20:20|184721.9|184631.9|184719.2|184629.2|184722.8|184632.8|184719.1|184629.1|12
1737663630000|2025-01-23 20:20:30|184719.7|184629.7|184725.8|184635.8|184725.8|184635.8|184719.7|184629.7|6
1737663640000|2025-01-23 20:20:40|184724.7|184634.7|184721.6|184631.6|184724.7|184634.7|184720.9|184630.9|6
1737663650000|2025-01-23 20:20:50|184721.5|184631.5|184721.3|184631.3|184721.5|184631.5|184720.4|184630.4|5
1737663660000|2025-01-23 20:21:00|184722.9|184632.9|184720.4|184630.4|184722.9|184632.9|184720.4|184630.4|5
1737663670000|2025-01-23 20:21:10|184721.8|184631.8|184721.2|184631.2|184721.8|184631.8|184721.2|184631.2|3
1737663680000|2025-01-23 20:21:20|184723|184633|184721.4|184631.4|184723.1|184633.1|184721.4|184631.4|3
1737663690000|2025-01-23 20:21:30|184720.5|184630.5|184715.5|184625.5|184720.5|184630.5|184710.1|184620.1|11
1737663700000|2025-01-23 20:21:40|184714.7|184624.7|184711.4|184621.4|184714.7|184624.7|184711.1|184621.1|13
1737663710000|2025-01-23 20:21:50|184710.2|184620.2|184700.8|184610.8|184710.2|184620.2|184698.5|184608.5|12
1737663720000|2025-01-23 20:22:00|184698.9|184608.9|184702.8|184612.8|184706.1|184616.1|184698.9|184608.9|9
1737663730000|2025-01-23 20:22:10|184698.5|184608.5|184701.2|184611.2|184702.8|184612.8|184697.4|184607.4|14
1737663740000|2025-01-23 20:22:20|184701.3|184611.3|184692.3|184602.3|184701.7|184611.7|184684.9|184594.9|17
1737663750000|2025-01-23 20:22:30|184692.4|184602.4|184696.3|184606.3|184697.6|184607.6|184691.8|184601.8|14
1737663760000|2025-01-23 20:22:40|184697.9|184607.9|184692.2|184602.2|184699.6|184609.6|184692.2|184602.2|12
1737663770000|2025-01-23 20:22:50|184692.1|184602.1|184694.9|184604.9|184694.9|184604.9|184689.1|184599.1|12
1737663780000|2025-01-23 20:23:00|184693.8|184603.8|184696.6|184606.6|184699.2|184609.2|184693.8|184603.8|9
1737663790000|2025-01-23 20:23:10|184718.1|184628.1|184728|184638|184730.3|184640.3|184718.1|184628.1|20
1737663800000|2025-01-23 20:23:20|184727.7|184637.7|184718.4|184628.4|184728.8|184638.8|184718.4|184628.4|11
1737663810000|2025-01-23 20:23:30|184718.6|184628.6|184720.7|184630.7|184724|184634|184718.6|184628.6|13
1737663820000|2025-01-23 20:23:40|184720.5|184630.5|184724.6|184634.6|184725.2|184635.2|184720.2|184630.2|8
1737663830000|2025-01-23 20:23:50|184725.3|184635.3|184731|184641|184736.2|184646.2|184723.9|184633.9|11
1737663840000|2025-01-23 20:24:00|184730.1|184640.1|184727.4|184637.4|184730.1|184640.1|184727.4|184637.4|5
1737663850000|2025-01-23 20:24:10|184726.8|184636.8|184727.1|184637.1|184727.1|184637.1|184726.8|184636.8|2
1737663860000|2025-01-23 20:24:20|184726.8|184636.8|184727.3|184637.3|184727.3|184637.3|184726.8|184636.8|2
1737663870000|2025-01-23 20:24:30|184726.6|184636.6|184726.6|184636.6|184726.6|184636.6|184725.6|184635.6|4
1737663880000|2025-01-23 20:24:40|184726.5|184636.5|184723.2|184633.2|184726.9|184636.9|184723.2|184633.2|6
1737663890000|2025-01-23 20:24:50|184722|184632|184728.1|184638.1|184728.1|184638.1|184722|184632|7
1737663900000|2025-01-23 20:25:00|184728.9|184638.9|184745.7|184655.7|184750.5|184660.5|184728.9|184638.9|20
1737663910000|2025-01-23 20:25:10|184747.6|184657.6|184742|184652|184748.1|184658.1|184742|184652|11
1737663920000|2025-01-23 20:25:20|184741.4|184651.4|184740.9|184650.9|184741.7|184651.7|184740.9|184650.9|3
1737663930000|2025-01-23 20:25:30|184743.5|184653.5|184748.2|184658.2|184750.2|184660.2|184742.6|184652.6|9
1737663940000|2025-01-23 20:25:40|184746.2|184656.2|184749|184659|184755.1|184665.1|184746.2|184656.2|12
1737663950000|2025-01-23 20:25:50|184749.6|184659.6|184750|184660|184751.3|184661.3|184749.6|184659.6|7
1737663960000|2025-01-23 20:26:00|184749.3|184659.3|184732.5|184642.5|184749.8|184659.8|184732.5|184642.5|12
1737663970000|2025-01-23 20:26:10|184733.3|184643.3|184727.3|184637.3|184733.3|184643.3|184725|184635|15
1737663980000|2025-01-23 20:26:20|184727.1|184637.1|184725.2|184635.2|184727.1|184637.1|184725.2|184635.2|4
1737663990000|2025-01-23 20:26:30|184725.3|184635.3|184746.3|184656.3|184746.3|184656.3|184725.3|184635.3|12
1737664000000|2025-01-23 20:26:40|184746.9|184656.9|184738.5|184648.5|184746.9|184656.9|184738.5|184648.5|10
1737664010000|2025-01-23 20:26:50|184740.2|184650.2|184744.1|184654.1|184745.6|184655.6|184737.8|184647.8|15
1737664020000|2025-01-23 20:27:00|184745.3|184655.3|184750.4|184660.4|184752.3|184662.3|184743.8|184653.8|11
1737664030000|2025-01-23 20:27:10|184750.6|184660.6|184746.2|184656.2|184752.7|184662.7|184745.8|184655.8|11
1737664040000|2025-01-23 20:27:20|184746|184656|184745.8|184655.8|184746|184656|184744|184654|5
1737664050000|2025-01-23 20:27:30|184744.4|184654.4|184740.6|184650.6|184744.4|184654.4|184737|184647|18
1737664060000|2025-01-23 20:27:40|184739.3|184649.3|184740.8|184650.8|184740.8|184650.8|184724.3|184634.3|20
1737664070000|2025-01-23 20:27:50|184738|184648|184728.9|184638.9|184738|184648|184727.8|184637.8|15
1737664080000|2025-01-23 20:28:00|184728.5|184638.5|184724|184634|184728.5|184638.5|184720.1|184630.1|19
1737664090000|2025-01-23 20:28:10|184724.4|184634.4|184733.2|184643.2|184733.9|184643.9|184724.1|184634.1|17
1737664100000|2025-01-23 20:28:20|184734.4|184644.4|184736.4|184646.4|184737.9|184647.9|184734.4|184644.4|11
1737664110000|2025-01-23 20:28:30|184737.5|184647.5|184743.3|184653.3|184743.4|184653.4|184736.4|184646.4|11
1737664120000|2025-01-23 20:28:40|184744|184654|184747.5|184657.5|184750.9|184660.9|184744|184654|8
1737664130000|2025-01-23 20:28:50|184748.5|184658.5|184740.6|184650.6|184748.5|184658.5|184740.6|184650.6|8
1737664140000|2025-01-23 20:29:00|184739.3|184649.3|184743.1|184653.1|184743.1|184653.1|184739.3|184649.3|8
1737664150000|2025-01-23 20:29:10|184742.2|184652.2|184746.9|184656.9|184748.1|184658.1|184742.2|184652.2|11
1737664160000|2025-01-23 20:29:20|184748.1|184658.1|184747.2|184657.2|184748.1|184658.1|184746.5|184656.5|7
1737664170000|2025-01-23 20:29:30|184747.1|184657.1|184746.6|184656.6|184747.1|184657.1|184746.6|184656.6|3
1737664180000|2025-01-23 20:29:40|184747|184657|184746.8|184656.8|184747|184657|184739.9|184649.9|5
1737664190000|2025-01-23 20:29:50|184747.1|184657.1|184743.2|184653.2|184747.1|184657.1|184740.8|184650.8|11
1737664200000|2025-01-23 20:30:00|184743.8|184653.8|184748.4|184658.4|184748.4|184658.4|184741.4|184651.4|15
1737664210000|2025-01-23 20:30:10|184749.2|184659.2|184745.3|184655.3|184751.3|184661.3|184745.3|184655.3|14
1737664220000|2025-01-23 20:30:20|184747.7|184657.7|184752.9|184662.9|184756.7|184666.7|184741.3|184651.3|17
1737664230000|2025-01-23 20:30:30|184753.3|184663.3|184749.3|184659.3|184753.3|184663.3|184745.1|184655.1|13
1737664240000|2025-01-23 20:30:40|184746.7|184656.7|184749.5|184659.5|184750.4|184660.4|184743.9|184653.9|12
1737664250000|2025-01-23 20:30:50|184749.3|184659.3|184750.7|184660.7|184751.8|184661.8|184748.5|184658.5|6
1737664260000|2025-01-23 20:31:00|184750.4|184660.4|184746.7|184656.7|184753.8|184663.8|184746.7|184656.7|7
1737664270000|2025-01-23 20:31:10|184746.9|184656.9|184749.8|184659.8|184752.6|184662.6|184746.9|184656.9|8
1737664280000|2025-01-23 20:31:20|184750.2|184660.2|184745.7|184655.7|184750.6|184660.6|184745.7|184655.7|13
1737664290000|2025-01-23 20:31:30|184746.2|184656.2|184754.7|184664.7|184755|184665|184745.8|184655.8|14
1737664300000|2025-01-23 20:31:40|184753.2|184663.2|184751.4|184661.4|184753.2|184663.2|184751.4|184661.4|4
1737664310000|2025-01-23 20:31:50|184754.4|184664.4|184793.9|184703.9|184810.2|184720.2|184754.4|184664.4|18
1737664320000|2025-01-23 20:32:00|184797.6|184707.6|184780.3|184690.3|184816.3|184726.3|184775.7|184685.7|24
1737664330000|2025-01-23 20:32:10|184782.2|184692.2|184756.3|184666.3|184797.2|184707.2|184756.1|184666.1|23
1737664340000|2025-01-23 20:32:20|184758.6|184668.6|184787.7|184697.7|184787.7|184697.7|184757.7|184667.7|15
1737664350000|2025-01-23 20:32:30|184788.3|184698.3|184792.6|184702.6|184795.1|184705.1|184788.3|184698.3|8
1737664360000|2025-01-23 20:32:40|184792.7|184702.7|184799|184709|184799|184709|184791.8|184701.8|11
1737664370000|2025-01-23 20:32:50|184799.1|184709.1|184812.1|184722.1|184818.4|184728.4|184788|184698|25
1737664380000|2025-01-23 20:33:00|184811.3|184721.3|184806|184716|184813.3|184723.3|184806|184716|9
1737664390000|2025-01-23 20:33:10|184805.9|184715.9|184789|184699|184805.9|184715.9|184789|184699|15
1737664400000|2025-01-23 20:33:20|184790.9|184700.9|184798.2|184708.2|184799.5|184709.5|184790.9|184700.9|17
1737664410000|2025-01-23 20:33:30|184796.3|184706.3|184818.5|184728.5|184818.5|184728.5|184796.3|184706.3|14
1737664420000|2025-01-23 20:33:40|184818.6|184728.6|184807.7|184717.7|184818.6|184728.6|184807|184717|8
1737664430000|2025-01-23 20:33:50|184808.9|184718.9|184813.7|184723.7|184816.5|184726.5|184808.9|184718.9|8
1737664440000|2025-01-23 20:34:00|184813.4|184723.4|184825.6|184735.6|184827.4|184737.4|184812.1|184722.1|18
1737664450000|2025-01-23 20:34:10|184827.4|184737.4|184850.2|184760.2|184854.8|184764.8|184827.4|184737.4|24
1737664460000|2025-01-23 20:34:20|184850|184760|184853.2|184763.2|184856.5|184766.5|184850|184760|9
1737664470000|2025-01-23 20:34:30|184853.1|184763.1|184855|184765|184856.5|184766.5|184851.5|184761.5|10
1737664480000|2025-01-23 20:34:40|184854.7|184764.7|184842.1|184752.1|184854.7|184764.7|184840.6|184750.6|8
1737664490000|2025-01-23 20:34:50|184844.5|184754.5|184866.3|184776.3|184868.2|184778.2|184844.5|184754.5|26
1737664500000|2025-01-23 20:35:00|184866.1|184776.1|184866.8|184776.8|184871.1|184781.1|184866.1|184776.1|19
1737664510000|2025-01-23 20:35:10|184866.2|184776.2|184870.7|184780.7|184874.6|184784.6|184865.8|184775.8|17
1737664520000|2025-01-23 20:35:20|184873.6|184783.6|184880.4|184790.4|184882.7|184792.7|184872.5|184782.5|9
1737664530000|2025-01-23 20:35:30|184880.3|184790.3|184879.3|184789.3|184883.6|184793.6|184875.1|184785.1|13
1737664540000|2025-01-23 20:35:40|184880.1|184790.1|184877.8|184787.8|184883.8|184793.8|184877.8|184787.8|15
1737664550000|2025-01-23 20:35:50|184879.5|184789.5|184877.1|184787.1|184885|184795|184877.1|184787.1|8
1737664560000|2025-01-23 20:36:00|184878.5|184788.5|184865.6|184775.6|184878.5|184788.5|184864.2|184774.2|22
1737664570000|2025-01-23 20:36:10|184866|184776|184845.9|184755.9|184869.3|184779.3|184845.9|184755.9|20
1737664580000|2025-01-23 20:36:20|184840.3|184750.3|184848.5|184758.5|184852.1|184762.1|184833.1|184743.1|23
1737664590000|2025-01-23 20:36:30|184848.1|184758.1|184856.6|184766.6|184858|184768|184846.3|184756.3|13
1737664600000|2025-01-23 20:36:40|184857.2|184767.2|184853.5|184763.5|184857.2|184767.2|184853.5|184763.5|11
1737664610000|2025-01-23 20:36:50|184853.1|184763.1|184853.7|184763.7|184853.7|184763.7|184852.9|184762.9|4
1737664620000|2025-01-23 20:37:00|184854.3|184764.3|184882.7|184792.7|184885|184795|184854.3|184764.3|13
1737664630000|2025-01-23 20:37:10|184883.1|184793.1|184880.2|184790.2|184884.2|184794.2|184880.2|184790.2|9
1737664640000|2025-01-23 20:37:20|184880|184790|184881.8|184791.8|184883.8|184793.8|184874.1|184784.1|14
1737664650000|2025-01-23 20:37:30|184880.5|184790.5|184930.5|184840.5|184934.7|184844.7|184880.5|184790.5|16
1737664660000|2025-01-23 20:37:40|184926.7|184836.7|184920.2|184830.2|184926.7|184836.7|184915.9|184825.9|9
1737664670000|2025-01-23 20:37:50|184920.6|184830.6|184925.8|184835.8|184930.3|184840.3|184914.1|184824.1|17
1737664680000|2025-01-23 20:38:00|184923.6|184833.6|184922.8|184832.8|184928.6|184838.6|184922.7|184832.7|14
1737664690000|2025-01-23 20:38:10|184922.7|184832.7|184930.5|184840.5|184931|184841|184921.9|184831.9|20
1737664700000|2025-01-23 20:38:20|184932.4|184842.4|184938.4|184848.4|184939.1|184849.1|184930.5|184840.5|11
1737664710000|2025-01-23 20:38:30|184938.7|184848.7|184939.2|184849.2|184939.2|184849.2|184938.4|184848.4|4
1737664720000|2025-01-23 20:38:40|184937.7|184847.7|184940.5|184850.5|184940.5|184850.5|184937.7|184847.7|7
1737664730000|2025-01-23 20:38:50|184941.5|184851.5|184938.4|184848.4|184943.3|184853.3|184936.3|184846.3|11
1737664740000|2025-01-23 20:39:00|184936.4|184846.4|184938.2|184848.2|184938.8|184848.8|184936.4|184846.4|8
1737664750000|2025-01-23 20:39:10|184938.5|184848.5|184981.3|184851.3|184991.2|184901.2|184936.6|184842.6|20
1737664760000|2025-01-23 20:39:20|184978.4|184848.4|184973.1|184843.1|184978.4|184848.4|184973.1|184843.1|13
1737664770000|2025-01-23 20:39:30|184974.3|184844.3|184959.1|184869.1|184979|184869.4|184957.3|184844|18
1737664780000|2025-01-23 20:39:40|184958.6|184868.6|184970.5|184880.5|184972.6|184882.6|184956.4|184866.4|13
1737664790000|2025-01-23 20:39:50|184969.3|184879.3|184971.6|184881.6|184971.6|184881.6|184968.1|184878.1|9
1737664800000|2025-01-23 20:40:00|184984.4|184894.4|184993.3|184903.3|184994.1|184904.1|184983.8|184893.8|10
1737664810000|2025-01-23 20:40:10|184993.7|184903.7|184981.6|184891.6|184993.7|184903.7|184981.5|184891.5|6
1737664820000|2025-01-23 20:40:20|184983.2|184893.2|184992.7|184902.7|184995|184905|184983.2|184893.2|8
1737664830000|2025-01-23 20:40:30|184993.9|184903.9|184999.2|184909.2|185000|184910|184993.9|184903.9|7
1737664840000|2025-01-23 20:40:40|184997.5|184907.5|184987.9|184897.9|184997.5|184907.5|184985.1|184895.1|17
1737664850000|2025-01-23 20:40:50|184983.9|184893.9|184993.1|184903.1|184993.1|184903.1|184980.6|184890.6|14
1737664860000|2025-01-23 20:41:00|184991.4|184901.4|184992.9|184902.9|184992.9|184902.9|184990.9|184900.9|5
1737664870000|2025-01-23 20:41:10|184994.4|184904.4|185008.4|184918.4|185008.4|184918.4|184994.4|184904.4|17
1737664880000|2025-01-23 20:41:20|185006.4|184916.4|185007.2|184917.2|185007.2|184917.2|185003.4|184913.4|11
1737664890000|2025-01-23 20:41:30|185005.5|184915.5|185045.9|184955.9|185045.9|184955.9|185000.6|184910.6|13
1737664900000|2025-01-23 20:41:40|185058.9|184928.9|185055.6|184925.6|185058.9|184928.9|185050.7|184920.7|13
1737664910000|2025-01-23 20:41:50|185049.4|184919.4|185071.6|184941.6|185073.8|184943.8|185049.4|184919.4|16
1737664920000|2025-01-23 20:42:00|185071.3|184941.3|185073.2|184943.2|185075|184945|185055.1|184925.1|21
1737664930000|2025-01-23 20:42:10|185073.7|184943.7|185072.8|184942.8|185075.4|184945.4|185069.9|184939.9|17
1737664940000|2025-01-23 20:42:20|185073.4|184943.4|185068.4|184938.4|185074.3|184944.3|185066.7|184936.7|17
1737664950000|2025-01-23 20:42:30|185071.7|184941.7|185074.5|184944.5|185074.8|184944.8|185071.3|184941.3|11
1737664960000|2025-01-23 20:42:40|185070.6|184940.6|185050.4|184960.4|185071.6|184960.9|185050.4|184937.8|17
1737664970000|2025-01-23 20:42:50|185047.8|184957.8|185051.6|184961.6|185051.6|184961.6|185038.8|184948.8|14
1737664980000|2025-01-23 20:43:00|185045.7|184955.7|185050.9|184960.9|185051.3|184961.3|185045.2|184955.2|13
1737664990000|2025-01-23 20:43:10|185044.3|184954.3|185068.2|184978.2|185119.5|185029.5|185044.3|184947.4|23
1737665000000|2025-01-23 20:43:20|185066.2|184976.2|185088.3|184958.3|185088.3|184979.3|185066.2|184957.6|7
1737665010000|2025-01-23 20:43:30|185087.5|184957.5|185092.3|184962.3|185094.4|184964.4|185085.3|184955.3|9
1737665020000|2025-01-23 20:43:40|185091.3|184961.3|185094|184964|185094|184964|185090.2|184960.2|5
1737665030000|2025-01-23 20:43:50|185093.7|184963.7|185072.6|184982.6|185093.7|184982.6|185071|184961.2|8
1737665040000|2025-01-23 20:44:00|185073.2|184983.2|185073.8|184983.8|185074|184984|185073.2|184983.2|7
1737665050000|2025-01-23 20:44:10|185072.9|184982.9|185072.9|184982.9|185073.5|184983.5|185072.8|184982.8|4
1737665060000|2025-01-23 20:44:20|185072.8|184982.8|185072.7|184982.7|185074.9|184984.9|185072.7|184982.7|5
1737665070000|2025-01-23 20:44:30|185072.4|184982.4|185063.3|184973.3|185072.5|184982.5|185062.8|184972.8|11
1737665080000|2025-01-23 20:44:40|185065.1|184975.1|185063.3|184973.3|185070.8|184980.8|185062.5|184972.5|15
1737665090000|2025-01-23 20:44:50|185064|184974|185066.4|184976.4|185066.4|184976.4|185063.6|184973.6|11
1737665100000|2025-01-23 20:45:00|185070.1|184980.1|185068.1|184978.1|185072.5|184982.5|185068.1|184978.1|8
1737665110000|2025-01-23 20:45:10|185064.9|184974.9|185065.4|184975.4|185067.2|184977.2|185064.8|184974.8|10
1737665120000|2025-01-23 20:45:20|185053.7|184963.7|185048.5|184958.5|185055.9|184965.9|185043|184953|15
1737665130000|2025-01-23 20:45:30|185048|184958|185052.4|184962.4|185053.6|184963.6|185044.8|184954.8|16
1737665140000|2025-01-23 20:45:40|185051.2|184961.2|185049.9|184959.9|185052|184962|185042.3|184952.3|16
1737665150000|2025-01-23 20:45:50|185048.2|184958.2|185045.6|184955.6|185053.3|184963.3|185044.6|184954.6|9
1737665160000|2025-01-23 20:46:00|185050.8|184960.8|185047.9|184957.9|185055.1|184965.1|185045.8|184955.8|21
1737665170000|2025-01-23 20:46:10|185053|184963|185046.4|184956.4|185056.3|184966.3|185046.4|184956.4|15
1737665180000|2025-01-23 20:46:20|185046.3|184956.3|185050.1|184960.1|185052.7|184962.7|185046.1|184956.1|12
1737665190000|2025-01-23 20:46:30|185052.1|184962.1|185046.4|184956.4|185052.6|184962.6|185046.4|184956.4|9
1737665200000|2025-01-23 20:46:40|185048.1|184958.1|185055.3|184965.3|185056.1|184966.1|185047.7|184957.7|12
1737665210000|2025-01-23 20:46:50|185052.2|184962.2|185047.5|184957.5|185052.2|184962.2|185046.5|184956.5|12
1737665220000|2025-01-23 20:47:00|185046.3|184956.3|185051.2|184961.2|185055|184965|185046.3|184956.3|13
1737665230000|2025-01-23 20:47:10|185052.2|184962.2|185045.5|184955.5|185052.2|184962.2|185043.9|184953.9|10
1737665240000|2025-01-23 20:47:20|185050.2|184960.2|185046.3|184956.3|185050.2|184960.2|185044.7|184954.7|7
1737665250000|2025-01-23 20:47:30|185050.1|184960.1|185047.9|184957.9|185050.1|184960.1|185046.6|184956.6|6
1737665260000|2025-01-23 20:47:40|185051.2|184961.2|185046.6|184956.6|185051.2|184961.2|185044.9|184954.9|11
1737665270000|2025-01-23 20:47:50|185044.8|184954.8|185033.8|184943.8|185045.2|184955.2|185033.8|184943.8|9
1737665280000|2025-01-23 20:48:00|185034.2|184944.2|185033.3|184943.3|185034.2|184944.2|185032.2|184942.2|9
1737665290000|2025-01-23 20:48:10|185033.9|184943.9|185032.7|184942.7|185033.9|184943.9|185031.2|184941.2|7
1737665300000|2025-01-23 20:48:20|185033.1|184943.1|185046.1|184956.1|185046.1|184956.1|185032.7|184942.7|14
1737665310000|2025-01-23 20:48:30|185044.6|184954.6|185042.4|184952.4|185045.7|184955.7|185037.1|184947.1|14
1737665320000|2025-01-23 20:48:40|185043.9|184953.9|185045.2|184955.2|185046.3|184956.3|185041.5|184951.5|11
1737665330000|2025-01-23 20:48:50|185045.9|184955.9|185038.6|184948.6|185045.9|184955.9|185035.6|184945.6|8
1737665340000|2025-01-23 20:49:00|185038.4|184948.4|185043|184953|185043.4|184953.4|185035.3|184945.3|10
1737665350000|2025-01-23 20:49:10|185043.7|184953.7|185052.9|184962.9|185057.7|184967.7|185043.7|184953.7|15
1737665360000|2025-01-23 20:49:20|185052.6|184962.6|185047.2|184957.2|185053|184963|185042.3|184952.3|17
1737665370000|2025-01-23 20:49:30|185047.9|184957.9|185046.4|184956.4|185049.2|184959.2|185046.4|184956.4|7
1737665380000|2025-01-23 20:49:40|185045.4|184955.4|185050.4|184960.4|185050.4|184960.4|185045.4|184955.4|7
1737665390000|2025-01-23 20:49:50|185048.9|184958.9|185050.2|184960.2|185050.2|184960.2|185047.8|184957.8|11
1737665400000|2025-01-23 20:50:00|185050|184960|185036.3|184946.3|185050|184960|185036.3|184946.3|15
1737665410000|2025-01-23 20:50:10|185036.2|184946.2|185038.2|184948.2|185038.2|184948.2|185036.1|184946.1|6
1737665420000|2025-01-23 20:50:20|185036.7|184946.7|185042.9|184952.9|185043.6|184953.6|185035.3|184945.3|13
1737665430000|2025-01-23 20:50:30|185042.6|184952.6|185046.9|184956.9|185048.2|184958.2|185042.6|184952.6|15
1737665440000|2025-01-23 20:50:40|185047.5|184957.5|185050.3|184960.3|185063.5|184973.5|185043.3|184953.3|23
1737665450000|2025-01-23 20:50:50|185050.1|184960.1|185049.9|184959.9|185053.4|184963.4|185048.4|184958.4|14
1737665460000|2025-01-23 20:51:00|185053.8|184963.8|185053.2|184963.2|185055.6|184965.6|185051.8|184961.8|9
1737665470000|2025-01-23 20:51:10|185053.3|184963.3|185056.2|184966.2|185060.7|184970.7|185053.1|184963.1|16
1737665480000|2025-01-23 20:51:20|185057.1|184967.1|185053.5|184963.5|185059.7|184969.7|185051.6|184961.6|9
1737665490000|2025-01-23 20:51:30|185052.6|184962.6|185046.4|184956.4|185052.6|184962.6|185044.2|184954.2|14
1737665500000|2025-01-23 20:51:40|185051.5|184961.5|185044.7|184954.7|185051.5|184961.5|185044.7|184954.7|10
1737665510000|2025-01-23 20:51:50|185042.2|184952.2|185032.1|184942.1|185043.3|184953.3|185030.2|184940.2|17
1737665520000|2025-01-23 20:52:00|185033.6|184943.6|185040|184950|185042.7|184952.7|185032.5|184942.5|12
1737665530000|2025-01-23 20:52:10|185035.9|184945.9|185036.9|184946.9|185036.9|184946.9|185018.4|184928.4|10
1737665540000|2025-01-23 20:52:20|185037|184947|185038.9|184948.9|185040.3|184950.3|185036.4|184946.4|10
1737665550000|2025-01-23 20:52:30|185039|184949|185055|184965|185057.6|184967.6|185039|184949|13
1737665560000|2025-01-23 20:52:40|185052.4|184962.4|185056.7|184966.7|185059.5|184969.5|185050.8|184960.8|14
1737665570000|2025-01-23 20:52:50|185056.9|184966.9|185059.4|184969.4|185059.4|184969.4|185056.8|184966.8|5
1737665580000|2025-01-23 20:53:00|185059|184969|185062.4|184972.4|185062.8|184972.8|185058.7|184968.7|13
1737665590000|2025-01-23 20:53:10|185064.2|184974.2|185062.1|184972.1|185064.2|184974.2|185062.1|184972.1|5
1737665600000|2025-01-23 20:53:20|185061.6|184971.6|185086.2|184996.2|185089.5|184999.5|185051|184961|20
1737665610000|2025-01-23 20:53:30|185086.6|184996.6|185084.2|184994.2|185087.2|184997.2|185083|184993|10
1737665620000|2025-01-23 20:53:40|185088.6|184998.6|185081.5|184991.5|185088.8|184998.8|185081.4|184991.4|7
1737665630000|2025-01-23 20:53:50|185079.9|184989.9|185077.7|184987.7|185079.9|184989.9|185071.9|184981.9|14
1737665640000|2025-01-23 20:54:00|185075.3|184985.3|185077.7|184987.7|185079.9|184989.9|185075.3|184985.3|9
1737665650000|2025-01-23 20:54:10|185076.1|184986.1|185077|184987|185082.1|184992.1|185073.5|184983.5|11
1737665660000|2025-01-23 20:54:20|185075.8|184985.8|185077.3|184987.3|185080|184990|185075.7|184985.7|8
1737665670000|2025-01-23 20:54:30|185074.3|184984.3|185074.2|184984.2|185075.5|184985.5|185074.2|184984.2|6
1737665680000|2025-01-23 20:54:40|185072.3|184982.3|185072.5|184982.5|185073.4|184983.4|185071.8|184981.8|8
1737665690000|2025-01-23 20:54:50|185070.8|184980.8|185053.4|184963.4|185070.8|184980.8|185053.4|184963.4|9
1737665700000|2025-01-23 20:55:00|185053.8|184963.8|185054.4|184964.4|185054.8|184964.8|185052.2|184962.2|13
1737665710000|2025-01-23 20:55:10|185053.1|184963.1|185053.5|184963.5|185054.9|184964.9|185052.9|184962.9|6
1737665720000|2025-01-23 20:55:20|185054.3|184964.3|185052.2|184962.2|185054.3|184964.3|185049|184959|8
1737665730000|2025-01-23 20:55:30|185052|184962|185051.7|184961.7|185053.1|184963.1|185051.7|184961.7|4
1737665740000|2025-01-23 20:55:40|185050|184960|185051.9|184961.9|185052.1|184962.1|185050|184960|5
1737665750000|2025-01-23 20:55:50|185052.3|184962.3|185076.1|184986.1|185076.1|184986.1|185051.9|184961.9|14
1737665760000|2025-01-23 20:56:00|185075.9|184985.9|185079.9|184989.9|185082.4|184992.4|185075.9|184985.9|13
1737665770000|2025-01-23 20:56:10|185082.2|184992.2|185113.6|185023.6|185125.5|185035.5|185082.2|184992.2|28
1737665780000|2025-01-23 20:56:20|185119|185029|185113.8|185023.8|185120.5|185030.5|185113|185023|38
1737665790000|2025-01-23 20:56:30|185118|185028|185117.7|185027.7|185128.6|185038.6|185116.2|185026.2|36
1737665800000|2025-01-23 20:56:40|185118.5|185028.5|185118.1|185028.1|185122.9|185032.9|185114.3|185024.3|31
1737665810000|2025-01-23 20:56:50|185118.5|185028.5|185118.5|185028.5|185126.3|185036.3|185113.3|185023.3|39
1737665820000|2025-01-23 20:57:00|185120.9|185030.9|185126.4|185036.4|185126.6|185036.6|185110.5|185020.5|38
1737665830000|2025-01-23 20:57:10|185120.5|185030.5|185117.1|185027.1|185168.8|185078.8|185113.3|185023.3|39
1737665840000|2025-01-23 20:57:20|185120.4|185030.4|185123.1|185033.1|185128.2|185038.2|185112.7|185022.7|25
1737665850000|2025-01-23 20:57:30|185123|185033|185129.1|185039.1|185133|185043|185123|185033|34
1737665860000|2025-01-23 20:57:40|185128.6|185038.6|185132.5|185042.5|185137.1|185047.1|185125.4|185035.4|32
1737665870000|2025-01-23 20:57:50|185131.3|185041.3|185129.1|185039.1|185140.6|185050.6|185128.9|185038.9|30
1737665880000|2025-01-23 20:58:00|185129|185039|185132.2|185042.2|185132.2|185042.2|185129|185039|16
1737665890000|2025-01-23 20:58:10|185130.2|185040.2|185141.2|185051.2|185146.8|185056.8|185128.6|185038.6|36
1737665900000|2025-01-23 20:58:20|185141.6|185051.6|185146.3|185056.3|185154.7|185064.7|185138.3|185048.3|32
1737665910000|2025-01-23 20:58:30|185149.7|185059.7|185148.7|185058.7|185149.7|185059.7|185141.2|185051.2|23
1737665920000|2025-01-23 20:58:40|185141.3|185051.3|185146.6|185056.6|185151|185061|185141.3|185051.3|17
1737665930000|2025-01-23 20:58:50|185145.8|185055.8|185143.1|185053.1|185150|185060|185141|185051|37
1737665940000|2025-01-23 20:59:00|185147.4|185057.4|185168.7|185078.7|185169.2|185079.2|185143.7|185053.7|33
1737665950000|2025-01-23 20:59:10|185170.1|185080.1|185167|185077|185170.2|185080.2|185167|185077|11
1737665960000|2025-01-23 20:59:20|185166.9|185076.9|185150.2|185060.2|185183.3|185093.3|185150.2|185060.2|11
1737665970000|2025-01-23 20:59:30|185151.8|185061.8|185150.8|185060.8|185156.7|185066.7|185150.8|185060.8|5
1737665980000|2025-01-23 20:59:40|185150.4|185060.4|185149|185059|185150.4|185060.4|185148.8|185058.8|5
1737665990000|2025-01-23 20:59:50|185148.4|185058.4|185149|185059|185150.6|185060.6|185148.3|185058.3|11
1737666000000|2025-01-23 21:00:00|185147.3|185057.3|185151.9|185061.9|185152.4|185062.4|185146.6|185056.6|13
1737666010000|2025-01-23 21:00:10|185151.4|185061.4|185154|185064|185155.7|185065.7|185149.1|185059.1|9
1737666020000|2025-01-23 21:00:20|185153.5|185063.5|185151.3|185061.3|185154|185064|185151.3|185061.3|4
1737666030000|2025-01-23 21:00:30|185151.7|185061.7|185158.3|185068.3|185158.5|185068.5|185151.7|185061.7|11
1737666040000|2025-01-23 21:00:40|185157.8|185067.8|185158.7|185068.7|185158.7|185068.7|185157.8|185067.8|5
1737666050000|2025-01-23 21:00:50|185161.9|185071.9|185156.2|185066.2|185161.9|185071.9|185156.2|185066.2|4
1737666060000|2025-01-23 21:01:00|185157.4|185067.4|185172.5|185082.5|185173.6|185083.6|185157.4|185067.4|15
1737666070000|2025-01-23 21:01:10|185173.7|185083.7|185160.1|185070.1|185173.7|185083.7|185160.1|185070.1|6
1737666080000|2025-01-23 21:01:20|185157|185067|185147.1|185057.1|185157.8|185067.8|185147.1|185057.1|5
1737666090000|2025-01-23 21:01:30|185147|185057|185147.1|185057.1|185147.5|185057.5|185147|185057|3
1737666100000|2025-01-23 21:01:40|185146.3|185056.3|185146.3|185056.3|185146.4|185056.4|185146.3|185056.3|3
1737666110000|2025-01-23 21:01:50|185143.3|185053.3|185140.4|185050.4|185143.3|185053.3|185140.2|185050.2|7
1737666120000|2025-01-23 21:02:00|185141.4|185051.4|185141.4|185051.4|185141.4|185051.4|185141.4|185051.4|1
1737666130000|2025-01-23 21:02:10|185141.6|185051.6|185141.9|185051.9|185144.1|185054.1|185141.6|185051.6|10
1737666140000|2025-01-23 21:02:20|185143.3|185053.3|185136.2|185046.2|185144.9|185054.9|185133.3|185043.3|7
1737666150000|2025-01-23 21:02:30|185136.1|185046.1|185136|185046|185136.2|185046.2|185132.9|185042.9|8
1737666160000|2025-01-23 21:02:40|185131.4|185041.4|185120.7|185030.7|185133.8|185043.8|185119.7|185029.7|16
1737666170000|2025-01-23 21:02:50|185120.5|185030.5|185125|185035|185125|185035|185120.5|185030.5|9
1737666180000|2025-01-23 21:03:00|185125.4|185035.4|185125.2|185035.2|185125.4|185035.4|185125|185035|5
1737666190000|2025-01-23 21:03:10|185126.9|185036.9|185136.5|185046.5|185137.1|185047.1|185126.9|185036.9|8
1737666200000|2025-01-23 21:03:20|185135.6|185045.6|185132.4|185042.4|185135.6|185045.6|185132.4|185042.4|4
1737666210000|2025-01-23 21:03:30|185134.9|185044.9|185131.9|185041.9|185134.9|185044.9|185131.9|185041.9|5
1737666220000|2025-01-23 21:03:40|185132|185042|185132.5|185042.5|185132.5|185042.5|185132|185042|2
1737666230000|2025-01-23 21:03:50|185130.9|185040.9|185137.8|185047.8|185137.8|185047.8|185130.9|185040.9|4
1737666240000|2025-01-23 21:04:00|185138.5|185048.5|185137.4|185047.4|185138.5|185048.5|185137.1|185047.1|4
1737666260000|2025-01-23 21:04:20|185136.4|185046.4|185139.1|185049.1|185139.1|185049.1|185136.4|185046.4|3
1737666270000|2025-01-23 21:04:30|185141.3|185051.3|185139.5|185049.5|185141.3|185051.3|185139.2|185049.2|4
1737666280000|2025-01-23 21:04:40|185139.4|185049.4|185139.9|185049.9|185139.9|185049.9|185139.4|185049.4|3
1737666290000|2025-01-23 21:04:50|185140|185050|185140|185050|185140|185050|185139.4|185049.4|3
1737666300000|2025-01-23 21:05:00|185141.5|185051.5|185138.8|185048.8|185141.5|185051.5|185138.8|185048.8|2
1737666310000|2025-01-23 21:05:10|185136.9|185046.9|185133.9|185043.9|185136.9|185046.9|185131.7|185041.7|7
1737666320000|2025-01-23 21:05:20|185132.7|185042.7|185131.3|185041.3|185132.7|185042.7|185130.1|185040.1|3
1737666330000|2025-01-23 21:05:30|185131.2|185041.2|185131.3|185041.3|185131.3|185041.3|185131.2|185041.2|2
1737666340000|2025-01-23 21:05:40|185132.2|185042.2|185132.3|185042.3|185132.3|185042.3|185132.2|185042.2|2
1737666350000|2025-01-23 21:05:50|185132.2|185042.2|185143.9|185053.9|185143.9|185053.9|185130.2|185040.2|8
1737666360000|2025-01-23 21:06:00|185142.6|185052.6|185145.1|185055.1|185145.1|185055.1|185142.6|185052.6|5
1737666370000|2025-01-23 21:06:10|185143.9|185053.9|185145.2|185055.2|185145.2|185055.2|185143.9|185053.9|3
1737666380000|2025-01-23 21:06:20|185145.1|185055.1|185142|185052|185145.1|185055.1|185141|185051|10
1737666390000|2025-01-23 21:06:30|185142.2|185052.2|185146.8|185056.8|185146.8|185056.8|185142.2|185052.2|4
1737666400000|2025-01-23 21:06:40|185148.3|185058.3|185141.5|185051.5|185148.3|185058.3|185141.5|185051.5|4
1737666410000|2025-01-23 21:06:50|185140.7|185050.7|185140.5|185050.5|185144.4|185054.4|185139.7|185049.7|9
1737666420000|2025-01-23 21:07:00|185144.4|185054.4|185137.9|185047.9|185144.4|185054.4|185137.9|185047.9|5
1737666430000|2025-01-23 21:07:10|185138.4|185048.4|185138.4|185048.4|185138.4|185048.4|185138.4|185048.4|1
1737666440000|2025-01-23 21:07:20|185137.9|185047.9|185137.5|185047.5|185138.1|185048.1|185137.5|185047.5|4
1737666450000|2025-01-23 21:07:30|185138.9|185048.9|185139.8|185049.8|185139.8|185049.8|185138.2|185048.2|3
1737666460000|2025-01-23 21:07:40|185139.9|185049.9|185139.9|185049.9|185139.9|185049.9|185139.9|185049.9|1
1737666470000|2025-01-23 21:07:50|185140.7|185050.7|185140.7|185050.7|185140.7|185050.7|185140.7|185050.7|1
1737666480000|2025-01-23 21:08:00|185142.5|185052.5|185140.8|185050.8|185142.5|185052.5|185140.8|185050.8|3
1737666490000|2025-01-23 21:08:10|185140.9|185050.9|185140.8|185050.8|185141|185051|185140.8|185050.8|4
1737666500000|2025-01-23 21:08:20|185140.9|185050.9|185144.2|185054.2|185144.2|185054.2|185139.3|185049.3|3
1737666510000|2025-01-23 21:08:30|185144.3|185054.3|185145|185055|185145.9|185055.9|185144|185054|7
1737666530000|2025-01-23 21:08:50|185146.5|185056.5|185157.6|185067.6|185157.6|185067.6|185146.5|185056.5|3
1737666540000|2025-01-23 21:09:00|185155.3|185065.3|185154.1|185064.1|185155.3|185065.3|185154.1|185064.1|2
1737666550000|2025-01-23 21:09:10|185154.6|185064.6|185156|185066|185156|185066|185154.6|185064.6|3
1737666560000|2025-01-23 21:09:20|185159.4|185069.4|185151|185061|185159.4|185069.4|185151|185061|3
1737666570000|2025-01-23 21:09:30|185150.9|185060.9|185153.6|185063.6|185153.6|185063.6|185150.9|185060.9|4
1737666580000|2025-01-23 21:09:40|185151.4|185061.4|185151.6|185061.6|185151.6|185061.6|185151.4|185061.4|2
1737666590000|2025-01-23 21:09:50|185151.4|185061.4|185152.5|185062.5|185153.6|185063.6|185151.4|185061.4|6
1737666600000|2025-01-23 21:10:00|185152.6|185062.6|185152.6|185062.6|185152.6|185062.6|185152.6|185062.6|1
1737666610000|2025-01-23 21:10:10|185154.4|185064.4|185154.4|185064.4|185154.4|185064.4|185154.4|185064.4|1
1737666620000|2025-01-23 21:10:20|185151.7|185061.7|185151.4|185061.4|185151.7|185061.7|185149.4|185059.4|4
1737666630000|2025-01-23 21:10:30|185152.2|185062.2|185152.2|185062.2|185152.2|185062.2|185152.2|185062.2|1
1737666640000|2025-01-23 21:10:40|185154.2|185064.2|185154.2|185064.2|185154.2|185064.2|185154.2|185064.2|1
1737666650000|2025-01-23 21:10:50|185153.4|185063.4|185153.3|185063.3|185153.4|185063.4|185153.3|185063.3|2
1737666660000|2025-01-23 21:11:00|185154.8|185064.8|185157.9|185067.9|185157.9|185067.9|185154.8|185064.8|7
1737666670000|2025-01-23 21:11:10|185158.8|185068.8|185158.8|185068.8|185158.8|185068.8|185158.8|185068.8|1
1737666680000|2025-01-23 21:11:20|185157.9|185067.9|185157.9|185067.9|185157.9|185067.9|185157.9|185067.9|1
1737666690000|2025-01-23 21:11:30|185158.4|185068.4|185161.5|185071.5|185162.2|185072.2|185158.4|185068.4|5
1737666700000|2025-01-23 21:11:40|185159.7|185069.7|185158.4|185068.4|185159.7|185069.7|185158.4|185068.4|2
1737666710000|2025-01-23 21:11:50|185158.5|185068.5|185158.2|185068.2|185158.5|185068.5|185158.2|185068.2|2
1737666720000|2025-01-23 21:12:00|185158.5|185068.5|185158.2|185068.2|185158.5|185068.5|185158.2|185068.2|2
1737666730000|2025-01-23 21:12:10|185157.7|185067.7|185155.7|185065.7|185157.7|185067.7|185155.7|185065.7|2
1737666750000|2025-01-23 21:12:30|185155.4|185065.4|185157.4|185067.4|185157.4|185067.4|185155.4|185065.4|5
1737666770000|2025-01-23 21:12:50|185157.9|185067.9|185159.9|185069.9|185159.9|185069.9|185157.9|185067.9|3
1737666780000|2025-01-23 21:13:00|185160.6|185070.6|185167.2|185077.2|185167.2|185077.2|185160.6|185070.6|5
1737666790000|2025-01-23 21:13:10|185166.8|185076.8|185175.7|185085.7|185175.7|185085.7|185166.8|185076.8|8
1737666800000|2025-01-23 21:13:20|185176.8|185086.8|185178|185088|185180.2|185090.2|185174.7|185084.7|7
1737666810000|2025-01-23 21:13:30|185177.9|185087.9|185176.7|185086.7|185177.9|185087.9|185176.7|185086.7|2
1737666820000|2025-01-23 21:13:40|185176.2|185086.2|185177|185087|185177|185087|185176.2|185086.2|2
1737666830000|2025-01-23 21:13:50|185176.5|185086.5|185176.1|185086.1|185179.6|185089.6|185176.1|185086.1|5
1737666840000|2025-01-23 21:14:00|185177.2|185087.2|185171.6|185081.6|185177.2|185087.2|185170.3|185080.3|6
1737666850000|2025-01-23 21:14:10|185171|185081|185170.2|185080.2|185171.1|185081.1|185170.2|185080.2|3
1737666860000|2025-01-23 21:14:20|185170.1|185080.1|185167.8|185077.8|185170.1|185080.1|185167.8|185077.8|2
1737666870000|2025-01-23 21:14:30|185167.2|185077.2|185172.8|185082.8|185172.9|185082.9|185167.2|185077.2|7
1737666880000|2025-01-23 21:14:40|185174|185084|185177.6|185087.6|185177.6|185087.6|185174|185084|7
1737666890000|2025-01-23 21:14:50|185178.1|185088.1|185181.8|185091.8|185181.8|185091.8|185176.7|185086.7|5
1737666900000|2025-01-23 21:15:00|185192.6|185102.6|185191.2|185101.2|185192.6|185102.6|185191.2|185101.2|4
1737666910000|2025-01-23 21:15:10|185190.9|185100.9|185191.2|185101.2|185191.2|185101.2|185190.9|185100.9|2
1737666920000|2025-01-23 21:15:20|185211.6|185081.6|185212.4|185082.4|185212.4|185082.4|185211.6|185081.6|2
1737666930000|2025-01-23 21:15:30|185212.1|185082.1|185212.1|185082.1|185212.1|185082.1|185212.1|185082.1|1
1737666940000|2025-01-23 21:15:40|185211.7|185081.7|185212.1|185082.1|185212.1|185082.1|185211.7|185081.7|2
1737666950000|2025-01-23 21:15:50|185211.9|185081.9|185211.9|185081.9|185211.9|185081.9|185211.9|185081.9|1
1737666960000|2025-01-23 21:16:00|185211.6|185081.6|185212|185082|185212.3|185082.3|185211.6|185081.6|4
1737666980000|2025-01-23 21:16:20|185211.6|185081.6|185212.1|185082.1|185212.3|185082.3|185211.6|185081.6|4
1737666990000|2025-01-23 21:16:30|185211.7|185081.7|185212.1|185082.1|185212.1|185082.1|185211.7|185081.7|2
1737667000000|2025-01-23 21:16:40|185212|185082|185213|185083|185213.3|185083.3|185212|185082|5
1737667010000|2025-01-23 21:16:50|185212.9|185082.9|185212.8|185082.8|185212.9|185082.9|185212.3|185082.3|7
1737667020000|2025-01-23 21:17:00|185213|185083|185212.3|185082.3|185213|185083|185212.2|185082.2|5
1737667040000|2025-01-23 21:17:20|185212.4|185082.4|185193.3|185103.3|185212.4|185103.3|185193.3|185082.4|2
1737667050000|2025-01-23 21:17:30|185194.5|185104.5|185216|185086|185216|185104.5|185194.5|185083.5|5
1737667060000|2025-01-23 21:17:40|185215.8|185085.8|185219.8|185089.8|185219.8|185089.8|185215.7|185085.7|5
1737667070000|2025-01-23 21:17:50|185221.7|185091.7|185241.6|185111.6|185241.8|185111.8|185220.6|185090.6|10
1737667080000|2025-01-23 21:18:00|185241.7|185111.7|185239.7|185109.7|185242.3|185112.3|185239.7|185109.7|9
1737667090000|2025-01-23 21:18:10|185240.3|185110.3|185240.6|185110.6|185240.6|185110.6|185240.3|185110.3|3
1737667100000|2025-01-23 21:18:20|185243.7|185113.7|185244.5|185114.5|185245.8|185115.8|185243.7|185113.7|4
1737667110000|2025-01-23 21:18:30|185244.6|185114.6|185244.4|185114.4|185244.6|185114.6|185244.4|185114.4|3
1737667120000|2025-01-23 21:18:40|185241.8|185111.8|185241.3|185111.3|185243.2|185113.2|185241.2|185111.2|7
1737667130000|2025-01-23 21:18:50|185241|185111|185241.6|185111.6|185241.6|185111.6|185241|185111|3
1737667140000|2025-01-23 21:19:00|185241.7|185111.7|185242.6|185112.6|185242.8|185112.8|185241.7|185111.7|5
1737667160000|2025-01-23 21:19:20|185242.3|185112.3|185242.9|185112.9|185244.1|185114.1|185242.3|185112.3|4
1737667170000|2025-01-23 21:19:30|185238.6|185108.6|185239|185109|185239.4|185109.4|185238.6|185108.6|3
1737667180000|2025-01-23 21:19:40|185238|185108|185240.7|185110.7|185240.7|185110.7|185238|185108|4
1737667190000|2025-01-23 21:19:50|185241.1|185111.1|185242.6|185112.6|185242.6|185112.6|185241.1|185111.1|3
1737667200000|2025-01-23 21:20:00|185242.4|185112.4|185242.6|185112.6|185242.6|185112.6|185242.3|185112.3|4
1737667210000|2025-01-23 21:20:10|185242.3|185112.3|185241.5|185111.5|185242.3|185112.3|185241.3|185111.3|4
1737667230000|2025-01-23 21:20:30|185241.4|185111.4|185240.6|185110.6|185241.4|185111.4|185240.6|185110.6|2
1737667240000|2025-01-23 21:20:40|185240.3|185110.3|185240.6|185110.6|185240.6|185110.6|185240.3|185110.3|2
1737667250000|2025-01-23 21:20:50|185241.9|185111.9|185242.6|185112.6|185242.6|185112.6|185241.9|185111.9|2
1737667270000|2025-01-23 21:21:10|185242.5|185112.5|185234.4|185104.4|185242.5|185112.5|185234.4|185104.4|3
1737667280000|2025-01-23 21:21:20|185237.1|185107.1|185237.8|185107.8|185238.8|185108.8|185236.8|185106.8|5
1737667290000|2025-01-23 21:21:30|185236.3|185106.3|185223|185093|185236.3|185106.3|185223|185093|6
1737667300000|2025-01-23 21:21:40|185223.3|185093.3|185223.1|185093.1|185223.3|185093.3|185223.1|185093.1|2
1737667320000|2025-01-23 21:22:00|185222.4|185092.4|185212.9|185082.9|185222.5|185092.5|185209.9|185079.9|8
1737667330000|2025-01-23 21:22:10|185212.4|185082.4|185212.4|185082.4|185212.4|185082.4|185212.4|185082.4|1
1737667340000|2025-01-23 21:22:20|185202.3|185072.3|185198.4|185068.4|185202.4|185072.4|185198.3|185068.3|5
1737667350000|2025-01-23 21:22:30|185202.5|185072.5|185198.6|185068.6|185202.5|185072.5|185189.9|185059.9|11
1737667370000|2025-01-23 21:22:50|185198.5|185068.5|185198.6|185068.6|185198.6|185068.6|185195.4|185065.4|6
1737667380000|2025-01-23 21:23:00|185199.1|185069.1|185203.7|185073.7|185204.8|185074.8|185195.7|185065.7|11
1737667390000|2025-01-23 21:23:10|185206.1|185076.1|185206|185076|185206.1|185076.1|185203|185073|6
1737667400000|2025-01-23 21:23:20|185206.1|185076.1|185206.5|185076.5|185207.1|185077.1|185204|185074|8
1737667410000|2025-01-23 21:23:30|185206.7|185076.7|185206.5|185076.5|185207.6|185077.6|185206.5|185076.5|3
1737667420000|2025-01-23 21:23:40|185202.4|185072.4|185206.5|185076.5|185206.5|185076.5|185202.4|185072.4|4
1737667430000|2025-01-23 21:23:50|185204.2|185074.2|185206.2|185076.2|185210.4|185080.4|185204.2|185074.2|9
1737667440000|2025-01-23 21:24:00|185205.7|185075.7|185210.3|185080.3|185210.3|185080.3|185205.7|185075.7|9
1737667450000|2025-01-23 21:24:10|185209.9|185079.9|185210.3|185080.3|185210.3|185080.3|185208.9|185078.9|6
1737667460000|2025-01-23 21:24:20|185211.4|185081.4|185214|185084|185217|185087|185209.6|185079.6|5
1737667470000|2025-01-23 21:24:30|185211.4|185081.4|185211.4|185081.4|185211.4|185081.4|185211.4|185081.4|1
1737667480000|2025-01-23 21:24:40|185214.4|185084.4|185211|185081|185214.4|185084.4|185211|185081|5
1737667490000|2025-01-23 21:24:50|185214.1|185084.1|185211|185081|185214.1|185084.1|185211|185081|2
1737667500000|2025-01-23 21:25:00|185209.1|185079.1|185207.8|185077.8|185209.1|185079.1|185207.4|185077.4|4
1737667520000|2025-01-23 21:25:20|185205.6|185075.6|185209.6|185079.6|185209.7|185079.7|185205.6|185075.6|4
1737667530000|2025-01-23 21:25:30|185209.2|185079.2|185209.5|185079.5|185209.5|185079.5|185209.2|185079.2|2
1737667540000|2025-01-23 21:25:40|185209.4|185079.4|185209.5|185079.5|185209.5|185079.5|185209.4|185079.4|2
1737667550000|2025-01-23 21:25:50|185210.3|185080.3|185214.9|185084.9|185214.9|185084.9|185208.7|185078.7|7
1737667560000|2025-01-23 21:26:00|185216.2|185086.2|185211.2|185081.2|185216.2|185086.2|185211.2|185081.2|3
1737667570000|2025-01-23 21:26:10|185210.4|185080.4|185212.7|185082.7|185212.7|185082.7|185208.5|185078.5|3
1737667580000|2025-01-23 21:26:20|185241.8|185111.8|185242.7|185112.7|185246.5|185116.5|185240.5|185110.5|5
1737667590000|2025-01-23 21:26:30|185243.7|185113.7|185243.1|185113.1|185243.7|185113.7|185243.1|185113.1|4
1737667600000|2025-01-23 21:26:40|185244.3|185114.3|185242.8|185112.8|185244.3|185114.3|185242.8|185112.8|3
1737667610000|2025-01-23 21:26:50|185240.5|185110.5|185246.5|185116.5|185246.5|185116.5|185240.5|185110.5|4
1737667620000|2025-01-23 21:27:00|185246.8|185116.8|185252.8|185122.8|185252.8|185122.8|185246.8|185116.8|3
1737667630000|2025-01-23 21:27:10|185255|185125|185254.7|185124.7|185255|185125|185254.6|185124.6|3
1737667640000|2025-01-23 21:27:20|185254.8|185124.8|185254.8|185124.8|185254.8|185124.8|185254.8|185124.8|1
1737667660000|2025-01-23 21:27:40|185255|185125|185255.2|185125.2|185255.2|185125.2|185255|185125|2
1737667670000|2025-01-23 21:27:50|185255|185125|185255.2|185125.2|185255.2|185125.2|185255|185125|2
1737667680000|2025-01-23 21:28:00|185255.3|185125.3|185255.3|185125.3|185255.3|185125.3|185255.3|185125.3|1
1737667690000|2025-01-23 21:28:10|185254.5|185124.5|185251.9|185121.9|185254.7|185124.7|185251.9|185121.9|4
1737667700000|2025-01-23 21:28:20|185249.8|185119.8|185251.9|185121.9|185251.9|185121.9|185249.8|185119.8|2
1737667720000|2025-01-23 21:28:40|185251.6|185121.6|185249.5|185119.5|185252.1|185122.1|185249.5|185119.5|6
1737667730000|2025-01-23 21:28:50|185251.8|185121.8|185251.8|185121.8|185251.8|185121.8|185251.8|185121.8|1
1737667740000|2025-01-23 21:29:00|185251.9|185121.9|185251.9|185121.9|185251.9|185121.9|185251.9|185121.9|1
1737667750000|2025-01-23 21:29:10|185250.9|185120.9|185249.5|185119.5|185250.9|185120.9|185249.5|185119.5|2
1737667760000|2025-01-23 21:29:20|185246.5|185116.5|185246.5|185116.5|185246.5|185116.5|185246.5|185116.5|1
1737667770000|2025-01-23 21:29:30|185245|185115|185244.9|185114.9|185245|185115|185244.9|185114.9|2
1737667790000|2025-01-23 21:29:50|185243.9|185113.9|185248.3|185118.3|185248.3|185118.3|185243.9|185113.9|2
1737667800000|2025-01-23 21:30:00|185249.4|185119.4|185249.4|185119.4|185249.4|185119.4|185249.4|185119.4|1
1737667820000|2025-01-23 21:30:20|185247.2|185117.2|185243.8|185113.8|185247.2|185117.2|185243.8|185113.8|2
1737667830000|2025-01-23 21:30:30|185243.5|185113.5|185246.1|185116.1|185246.2|185116.2|185243.5|185113.5|4
1737667840000|2025-01-23 21:30:40|185245.7|185115.7|185243.8|185113.8|185246.1|185116.1|185243.8|185113.8|4
1737667850000|2025-01-23 21:30:50|185243.7|185113.7|185243|185113|185243.7|185113.7|185242.9|185112.9|3
1737667860000|2025-01-23 21:31:00|185243.2|185113.2|185244|185114|185244|185114|185243.2|185113.2|2
1737667870000|2025-01-23 21:31:10|185245.3|185115.3|185245.3|185115.3|185245.3|185115.3|185245.3|185115.3|1
1737667880000|2025-01-23 21:31:20|185245.4|185115.4|185244.2|185114.2|185245.4|185115.4|185244.2|185114.2|3
1737667890000|2025-01-23 21:31:30|185245.1|185115.1|185245.1|185115.1|185245.1|185115.1|185245|185115|3
1737667900000|2025-01-23 21:31:40|185244.6|185114.6|185244.5|185114.5|185244.6|185114.6|185244.5|185114.5|2
1737667910000|2025-01-23 21:31:50|185244.8|185114.8|185244.5|185114.5|185244.8|185114.8|185244.5|185114.5|4
1737667930000|2025-01-23 21:32:10|185245.1|185115.1|185245.1|185115.1|185245.1|185115.1|185244.6|185114.6|3
1737667940000|2025-01-23 21:32:20|185245|185115|185247.6|185117.6|185248.1|185118.1|185243.6|185113.6|7
1737667950000|2025-01-23 21:32:30|185246|185116|185246|185116|185246|185116|185246|185116|1
1737667960000|2025-01-23 21:32:40|185246.3|185116.3|185246|185116|185246.3|185116.3|185246|185116|2
1737667980000|2025-01-23 21:33:00|185245.2|185115.2|185242.3|185112.3|185245.2|185115.2|185242.3|185112.3|5
1737667990000|2025-01-23 21:33:10|185241.7|185111.7|185242.9|185112.9|185244.4|185114.4|185240.9|185110.9|7
1737668000000|2025-01-23 21:33:20|185242.7|185112.7|185243.7|185113.7|185243.7|185113.7|185242.7|185112.7|2
1737668010000|2025-01-23 21:33:30|185243.8|185113.8|185247|185117|185247|185117|185243.8|185113.8|7
1737668020000|2025-01-23 21:33:40|185247.1|185117.1|185243|185113|185247.1|185117.1|185241.4|185111.4|7
1737668030000|2025-01-23 21:33:50|185243.7|185113.7|185243.7|185113.7|185243.7|185113.7|185243.7|185113.7|1
1737668040000|2025-01-23 21:34:00|185243.8|185113.8|185243.6|185113.6|185244.2|185114.2|185243.4|185113.4|5
1737668050000|2025-01-23 21:34:10|185245.8|185115.8|185245.7|185115.7|185245.8|185115.8|185245.7|185115.7|2
1737668060000|2025-01-23 21:34:20|185245.8|185115.8|185246|185116|185246|185116|185245.8|185115.8|2
1737668070000|2025-01-23 21:34:30|185246.8|185116.8|185246.9|185116.9|185246.9|185116.9|185246.5|185116.5|4
1737668080000|2025-01-23 21:34:40|185246.3|185116.3|185233.1|185103.1|185246.3|185116.3|185231|185101|13
1737668090000|2025-01-23 21:34:50|185233.5|185103.5|185231.8|185101.8|185233.7|185103.7|185227.4|185097.4|11
1737668100000|2025-01-23 21:35:00|185232.4|185102.4|185238.6|185108.6|185238.6|185108.6|185230.8|185100.8|10
1737668110000|2025-01-23 21:35:10|185239.4|185109.4|185241.1|185111.1|185241.1|185111.1|185239.4|185109.4|2
1737668120000|2025-01-23 21:35:20|185241.4|185111.4|185240.6|185110.6|185242.9|185112.9|185238.4|185108.4|9
1737668130000|2025-01-23 21:35:30|185238.5|185108.5|185242.1|185112.1|185242.5|185112.5|185238.2|185108.2|7
1737668140000|2025-01-23 21:35:40|185242|185112|185242.1|185112.1|185242.1|185112.1|185242|185112|2
1737668160000|2025-01-23 21:36:00|185242.3|185112.3|185242.2|185112.2|185247|185117|185237|185107|13
1737668170000|2025-01-23 21:36:10|185242.1|185112.1|185238.1|185108.1|185242.1|185112.1|185238.1|185108.1|7
1737668180000|2025-01-23 21:36:20|185237.1|185107.1|185242.1|185112.1|185244.3|185114.3|185237.1|185107.1|9
1737668190000|2025-01-23 21:36:30|185239.3|185109.3|185242.3|185112.3|185242.5|185112.5|185237.1|185107.1|11
1737668200000|2025-01-23 21:36:40|185242.2|185112.2|185238.1|185108.1|185242.2|185112.2|185238.1|185108.1|3
1737668210000|2025-01-23 21:36:50|185242.3|185112.3|185242.4|185112.4|185242.4|185112.4|185237.3|185107.3|6
1737668220000|2025-01-23 21:37:00|185245|185115|185247.2|185117.2|185247.2|185117.2|185240.3|185110.3|15
1737668230000|2025-01-23 21:37:10|185247.3|185117.3|185245.3|185115.3|185249.9|185119.9|185245.3|185115.3|5
1737668240000|2025-01-23 21:37:20|185245.7|185115.7|185249.9|185119.9|185249.9|185119.9|185245.2|185115.2|9
1737668250000|2025-01-23 21:37:30|185251|185121|185251|185121|185251|185121|185251|185121|1
1737668260000|2025-01-23 21:37:40|185251.2|185121.2|185240.8|185110.8|185251.2|185121.2|185240.8|185110.8|3
1737668270000|2025-01-23 21:37:50|185245.4|185115.4|185241.5|185111.5|185245.6|185115.6|185237.3|185107.3|14
1737668280000|2025-01-23 21:38:00|185241.7|185111.7|185237.5|185107.5|185241.7|185111.7|185237.5|185107.5|3
1737668290000|2025-01-23 21:38:10|185241.7|185111.7|185244.8|185114.8|185244.8|185114.8|185241.7|185111.7|4
1737668300000|2025-01-23 21:38:20|185246.3|185116.3|185246.1|185116.1|185246.3|185116.3|185246.1|185116.1|2
1737668310000|2025-01-23 21:38:30|185246.2|185116.2|185246.2|185116.2|185246.2|185116.2|185246.2|185116.2|1
1737668320000|2025-01-23 21:38:40|185246.9|185116.9|185246.9|185116.9|185247.1|185117.1|185246.9|185116.9|5
1737668340000|2025-01-23 21:39:00|185242.7|185112.7|185242.7|185112.7|185246.9|185116.9|185242.7|185112.7|3
1737668350000|2025-01-23 21:39:10|185246.9|185116.9|185240.7|185110.7|185246.9|185116.9|185240.7|185110.7|3
1737668360000|2025-01-23 21:39:20|185240.1|185110.1|185243.6|185113.6|185247|185117|185239.4|185109.4|12
1737668370000|2025-01-23 21:39:30|185243.5|185113.5|185243.5|185113.5|185243.6|185113.6|185239.3|185109.3|5
1737668380000|2025-01-23 21:39:40|185239.3|185109.3|185241.6|185111.6|185243.6|185113.6|185239.3|185109.3|4
1737668390000|2025-01-23 21:39:50|185243.6|185113.6|185245.4|185115.4|185245.4|185115.4|185239.5|185109.5|7
1737668400000|2025-01-23 21:40:00|185247.1|185117.1|185246.6|185116.6|185247.1|185117.1|185241.4|185111.4|9
1737668410000|2025-01-23 21:40:10|185242.3|185112.3|185254.2|185124.2|185254.2|185124.2|185242.3|185112.3|3
1737668420000|2025-01-23 21:40:20|185254.1|185124.1|185254.8|185124.8|185254.8|185124.8|185254.1|185124.1|3
1737668430000|2025-01-23 21:40:30|185254.4|185124.4|185254.4|185124.4|185254.4|185124.4|185254.4|185124.4|1
1737668450000|2025-01-23 21:40:50|185254.6|185124.6|185254.6|185124.6|185254.6|185124.6|185254.5|185124.5|3
1737668460000|2025-01-23 21:41:00|185255.1|185125.1|185255.2|185125.2|185255.2|185125.2|185255.1|185125.1|2
1737668470000|2025-01-23 21:41:10|185255.1|185125.1|185255.2|185125.2|185255.2|185125.2|185255.1|185125.1|2
1737668480000|2025-01-23 21:41:20|185252.6|185122.6|185254.7|185124.7|185255.2|185125.2|185252.6|185122.6|6
1737668490000|2025-01-23 21:41:30|185254.8|185124.8|185254.7|185124.7|185254.8|185124.8|185254.7|185124.7|2
1737668500000|2025-01-23 21:41:40|185254.6|185124.6|185254.7|185124.7|185254.7|185124.7|185254.6|185124.6|2
1737668520000|2025-01-23 21:42:00|185252.8|185122.8|185252.8|185122.8|185252.8|185122.8|185252.7|185122.7|3
1737668530000|2025-01-23 21:42:10|185252.2|185122.2|185252|185122|185252.2|185122.2|185251.9|185121.9|4
1737668540000|2025-01-23 21:42:20|185251.6|185121.6|185251.6|185121.6|185251.6|185121.6|185251.6|185121.6|1
1737668550000|2025-01-23 21:42:30|185252.6|185122.6|185252.6|185122.6|185252.6|185122.6|185252.6|185122.6|1
1737668560000|2025-01-23 21:42:40|185252.5|185122.5|185253.2|185123.2|185253.2|185123.2|185252.5|185122.5|2
1737668580000|2025-01-23 21:43:00|185253.1|185123.1|185253.1|185123.1|185253.1|185123.1|185253.1|185123.1|1
1737668590000|2025-01-23 21:43:10|185253.3|185123.3|185254.3|185124.3|185254.3|185124.3|185253.3|185123.3|2
1737668600000|2025-01-23 21:43:20|185254.4|185124.4|185254.4|185124.4|185254.4|185124.4|185254.4|185124.4|1
1737668610000|2025-01-23 21:43:30|185254.1|185124.1|185254.1|185124.1|185254.1|185124.1|185254.1|185124.1|1
1737668640000|2025-01-23 21:44:00|185253.9|185123.9|185254.3|185124.3|185254.3|185124.3|185253.9|185123.9|2
1737668670000|2025-01-23 21:44:30|185253.6|185123.6|185253.6|185123.6|185253.6|185123.6|185253.6|185123.6|1
1737668690000|2025-01-23 21:44:50|185253.9|185123.9|185253.9|185123.9|185253.9|185123.9|185253.9|185123.9|1
1737668700000|2025-01-23 21:45:00|185253.6|185123.6|185253.4|185123.4|185254.2|185124.2|185253.4|185123.4|3
1737668710000|2025-01-23 21:45:10|185253.5|185123.5|185253.5|185123.5|185253.5|185123.5|185253.5|185123.5|1
1737668720000|2025-01-23 21:45:20|185253.4|185123.4|185253.4|185123.4|185253.4|185123.4|185253.4|185123.4|1
1737668730000|2025-01-23 21:45:30|185253.5|185123.5|185254.3|185124.3|185254.3|185124.3|185253.5|185123.5|2
1737668740000|2025-01-23 21:45:40|185254.4|185124.4|185254.3|185124.3|185254.4|185124.4|185254.3|185124.3|2
1737668750000|2025-01-23 21:45:50|185254.2|185124.2|185254.2|185124.2|185254.2|185124.2|185254.2|185124.2|1
1737668760000|2025-01-23 21:46:00|185255|185125|185253.7|185123.7|185255.1|185125.1|185253.4|185123.4|7
1737668770000|2025-01-23 21:46:10|185253.6|185123.6|185253.7|185123.7|185253.7|185123.7|185253.6|185123.6|2
1737668790000|2025-01-23 21:46:30|185255.1|185125.1|185255.1|185125.1|185255.1|185125.1|185255.1|185125.1|1
1737668810000|2025-01-23 21:46:50|185253.6|185123.6|185253.7|185123.7|185253.7|185123.7|185253.6|185123.6|2
1737668840000|2025-01-23 21:47:20|185253.3|185123.3|185253.4|185123.4|185253.6|185123.6|185253.3|185123.3|3
1737668850000|2025-01-23 21:47:30|185254.3|185124.3|185251.5|185121.5|185254.3|185124.3|185251.5|185121.5|2
1737668870000|2025-01-23 21:47:50|185251.1|185121.1|185251.1|185121.1|185251.1|185121.1|185251.1|185121.1|1
1737668890000|2025-01-23 21:48:10|185250.2|185120.2|185250.2|185120.2|185250.2|185120.2|185250.2|185120.2|1
1737668900000|2025-01-23 21:48:20|185250.4|185120.4|185250.4|185120.4|185250.4|185120.4|185250.4|185120.4|1
1737668920000|2025-01-23 21:48:40|185251.4|185121.4|185250.9|185120.9|185251.4|185121.4|185250.9|185120.9|2
1737668940000|2025-01-23 21:49:00|185250.5|185120.5|185251.7|185121.7|185251.7|185121.7|185250.5|185120.5|3
1737668950000|2025-01-23 21:49:10|185251.6|185121.6|185284.5|185154.5|185286.6|185156.6|185251.6|185121.6|5
1737668960000|2025-01-23 21:49:20|185246.8|185116.8|185261.6|185131.6|185278.2|185148.2|185246.8|185116.8|10
1737668970000|2025-01-23 21:49:30|185256.1|185126.1|185263.8|185133.8|185263.8|185133.8|185256.1|185126.1|2
1737668980000|2025-01-23 21:49:40|185262|185132|185268.6|185138.6|185268.6|185138.6|185262|185132|3
1737668990000|2025-01-23 21:49:50|185262.7|185132.7|185251.9|185121.9|185262.7|185132.7|185251.9|185121.9|4
1737669000000|2025-01-23 21:50:00|185249.9|185119.9|185250|185120|185250|185120|185249.9|185119.9|2
1737669010000|2025-01-23 21:50:10|185251.4|185121.4|185258.2|185128.2|185258.2|185128.2|185251.4|185121.4|2
1737669020000|2025-01-23 21:50:20|185257.8|185127.8|185257.8|185127.8|185257.8|185127.8|185257.8|185127.8|1
1737669030000|2025-01-23 21:50:30|185258|185128|185257.8|185127.8|185258|185128|185257.8|185127.8|2
1737669050000|2025-01-23 21:50:50|185256.6|185126.6|185257.2|185127.2|185257.2|185127.2|185255.5|185125.5|5
1737669060000|2025-01-23 21:51:00|185295.4|185091.9|185295.5|185091.9|185295.5|185091.9|185295.4|185089.4|3
1737669070000|2025-01-23 21:51:10|185256.6|185087.9|185254.6|185124.6|185256.6|185126.6|185254.6|185087.9|3
1737669100000|2025-01-23 21:51:40|185252.2|185122.2|185252.2|185122.2|185252.2|185122.2|185252.2|185122.2|1
1737669130000|2025-01-23 21:52:10|185253.1|185123.1|185253.1|185123.1|185253.1|185123.1|185253.1|185123.1|1
1737669140000|2025-01-23 21:52:20|185251|185121|185258.5|185128.5|185307.2|185128.5|185251|185062.1|8
1737669150000|2025-01-23 21:52:30|185259|185129|185253.6|185123.6|185259.3|185129.3|185253.6|185123.6|4
1737669160000|2025-01-23 21:52:40|185251.8|185121.8|185258.9|185128.9|185259|185129|185251.8|185121.8|3
1737669170000|2025-01-23 21:52:50|185263.3|185133.3|185249.5|185119.5|185263.3|185133.3|185249.5|185119.5|4
1737669180000|2025-01-23 21:53:00|185249.4|185119.4|185249.5|185119.5|185249.5|185119.5|185249.4|185119.4|2
1737669190000|2025-01-23 21:53:10|185248.5|185118.5|185248.5|185118.5|185248.5|185118.5|185248.5|185118.5|1
1737669200000|2025-01-23 21:53:20|185257.5|185127.5|185251|185121|185258.2|185128.2|185251|185121|3
1737669210000|2025-01-23 21:53:30|185250.8|185120.8|185258.2|185128.2|185258.2|185128.2|185250.8|185120.8|2
1737669220000|2025-01-23 21:53:40|185257.7|185127.7|185251.3|185121.3|185257.7|185127.7|185250.2|185120.2|5
1737669230000|2025-01-23 21:53:50|185251.4|185121.4|185251.4|185121.4|185251.4|185121.4|185251.4|185121.4|1
1737669240000|2025-01-23 21:54:00|185248.5|185118.5|185248.5|185118.5|185248.5|185118.5|185248.5|185118.5|1
1737669250000|2025-01-23 21:54:10|185247.9|185117.9|185257.1|185127.1|185257.1|185127.1|185247.9|185117.9|3
1737669260000|2025-01-23 21:54:20|185250.3|185120.3|185250.3|185120.3|185257.1|185127.1|185250.3|185120.3|3
1737669270000|2025-01-23 21:54:30|185250.4|185120.4|185250.3|185120.3|185250.4|185120.4|185250.3|185120.3|2
1737669280000|2025-01-23 21:54:40|185251.4|185121.4|185251.4|185121.4|185261.3|185131.3|185251.4|185121.4|4
1737669290000|2025-01-23 21:54:50|185261.2|185131.2|185261.2|185131.2|185261.2|185131.2|185261.2|185131.2|1
1737669300000|2025-01-23 21:55:00|185251.1|185121.1|185245.4|185115.4|185251.1|185121.1|185245.4|185115.4|4
1737669310000|2025-01-23 21:55:10|185247|185117|185247.1|185117.1|185247.1|185117.1|185245|185115|4
1737669320000|2025-01-23 21:55:20|185247|185117|185247|185117|185247|185117|185247|185117|1
1737669330000|2025-01-23 21:55:30|185246.2|185116.2|185246.2|185116.2|185246.2|185116.2|185246.2|185116.2|1
1737669340000|2025-01-23 21:55:40|185248.9|185118.9|185248.9|185118.9|185248.9|185118.9|185248.9|185118.9|1
1737669360000|2025-01-23 21:56:00|185250|185120|185251.4|185121.4|185251.4|185121.4|185250|185120|2
1737669370000|2025-01-23 21:56:10|185250.5|185120.5|185250.5|185120.5|185250.5|185120.5|185250.5|185120.5|1
1737669380000|2025-01-23 21:56:20|185245.9|185115.9|185248.3|185118.3|185248.3|185118.3|185245.9|185115.9|2
1737669390000|2025-01-23 21:56:30|185246.9|185116.9|185248.9|185118.9|185248.9|185118.9|185246.9|185116.9|2
1737669400000|2025-01-23 21:56:40|185248.8|185118.8|185285.1|185084.2|185285.1|185118.9|185248.8|185084.2|3
1737669410000|2025-01-23 21:56:50|185285.8|185082|185285.8|185082|185285.8|185082|185285.8|185082|1
1737669420000|2025-01-23 21:57:00|185294.7|185069|185328.7|185038.7|185328.7|185070.9|185294.7|185038.7|3
1737669440000|2025-01-23 21:57:20|185308.5|185061.8|185308.5|185061.8|185308.5|185061.8|185308.5|185061.8|1
1737669450000|2025-01-23 21:57:30|185308.1|185114.1|185249.5|185119.5|185308.1|185119.5|185244.1|185084.6|6
1737669460000|2025-01-23 21:57:40|185286.8|185084.6|185311.7|185060.8|185311.7|185084.6|185286|185060.8|3
1737669470000|2025-01-23 21:57:50|185292.8|185078.2|185286.4|185084.6|185292.8|185084.6|185286.4|185078.2|2
1737669480000|2025-01-23 21:58:00|185309.5|185062.2|185309.5|185062.2|185309.5|185062.2|185309.5|185062.2|1
1737669490000|2025-01-23 21:58:10|185309.2||185309.2||185309.2||185309.2||1
1737669500000|2025-01-23 21:58:20|185329.8|185084.6|185329.8|185069|185329.8|185084.6|185329.8|185069|2
1737669510000|2025-01-23 21:58:30|185355.5|185013.5|185299.3|185068.4|185355.5|185068.4|185299.3|185013.5|3
1737669520000|2025-01-23 21:58:40|185298.6|185069|185289.6|184947.6|185372.5|185069|185249.8|184907.8|34
1737669530000|2025-01-23 21:58:50|185276|184934|185276.5|184934.5|185368.4|185028.3|185266.5|184924.5|40
1737669540000|2025-01-23 21:59:00|185289|184947|185279.1|184937.1|185369.9|185027.9|185266.5|184924.5|36
1737669550000|2025-01-23 21:59:10|185282.1|184940.1|185315.6|184973.6|185373.8|185031.8|185254.8|184912.8|40
1737669560000|2025-01-23 21:59:20|185369.8|185027.8|185295.4|184953.4|185369.8|185027.8|185265.8|184923.8|38
1737669570000|2025-01-23 21:59:30|185328.9|184986.9|185236.4|184894.4|185384.5|185042.5|185235.3|184893.3|37
1737669580000|2025-01-23 21:59:40|185260.3|184918.3|185286.5|184944.5|185329.3|184987.3|185233.9|184891.9|40
1737669590000|2025-01-23 21:59:50|185298.4|184956.4|185268.7|184926.7|185361.4|185019.4|185256.9|184914.9|30
1737669600000|2025-01-23 22:00:00|185267.8|184925.8|185267.8|184925.8|185267.8|184925.8|185267.8|184925.8|1
1737669610000|2025-01-23 22:00:10|185230.7|184888.7|185230.7|184888.7|185230.7|184888.7|185230.7|184888.7|1
1737669630000|2025-01-23 22:00:30|185234.6|184892.6|185234.6|184892.6|185234.6|184892.6|185234.6|184892.6|1
1737669700000|2025-01-23 22:01:40|185234.7|184892.7|185234.7|184892.7|185234.7|184892.7|185234.7|184892.7|1
1737669710000|2025-01-23 22:01:50|185244.9|184902.9|185244.9|184902.9|185244.9|184902.9|185244.9|184902.9|1
1737669720000|2025-01-23 22:02:00|185233.5|184891.5|185233.5|184891.5|185233.5|184891.5|185233.5|184891.5|1
1737669740000|2025-01-23 22:02:20|185221.3|184879.3|185221.3|184879.3|185221.3|184879.3|185221.3|184879.3|1
1737669750000|2025-01-23 22:02:30|185215|184873|185215|184873|185215|184873|185215|184873|1
1737669780000|2025-01-23 22:03:00|185217.7|184875.7|185215.6|184873.6|185217.7|184875.7|185215.6|184873.6|2
1737671450000|2025-01-23 22:30:50|185192|184850|185192|184850|185192|184850|185192|184850|2
1737671460000|2025-01-23 22:31:00|185192|184850|185192|184850|185192|184850|185192|184850|5
1737671470000|2025-01-23 22:31:10|185192|184850|185192|184850|185192|184850|185192|184850|4
1737671480000|2025-01-23 22:31:20|185192|184850|185192|184850|185192|184850|185192|184850|4
1737671490000|2025-01-23 22:31:30|185192|184850|185192|184850|185192|184850|185192|184850|5
1737671500000|2025-01-23 22:31:40|185192|184850|185192|184850|185192|184850|185192|184850|3
1737671510000|2025-01-23 22:31:50|185192|184850|185192|184850|185192|184850|185192|184850|4
1737671520000|2025-01-23 22:32:00|185192|184850|185192|184850|185192|184850|185192|184850|3
1737671530000|2025-01-23 22:32:10|185192|184850|185192|184850|185192|184850|185192|184850|3
1737671540000|2025-01-23 22:32:20|185192|184850|185192|184850|185192|184850|185192|184850|1
1737671550000|2025-01-23 22:32:30|185192|184850|185192|184850|185192|184850|185192|184850|3
1737671560000|2025-01-23 22:32:40|185192|184850|185192|184850|185192|184850|185192|184850|2
1737671570000|2025-01-23 22:32:50|185192|184850|185192|184850|185192|184850|185192|184850|3
1737671580000|2025-01-23 22:33:00|185192|184850|185192|184850|185192|184850|185192|184850|3
1737671590000|2025-01-23 22:33:10|185192|184850|185192|184850|185192|184850|185192|184850|1
1737671600000|2025-01-23 22:33:20|185192|184850|185192|184850|185192|184850|185192|184850|4
1737671610000|2025-01-23 22:33:30|185192|184850|185192|184850|185192|184850|185192|184850|1
1737671620000|2025-01-23 22:33:40|185192|184850|185192|184850|185192|184850|185192|184850|4
1737671630000|2025-01-23 22:33:50|185192|184850|185192|184850|185192|184850|185192|184850|1
1737671640000|2025-01-23 22:34:00|185192|184850|185192|184850|185192|184850|185192|184850|3
1737671650000|2025-01-23 22:34:10|185192|184850|185192|184850|185192|184850|185192|184850|5
1737671660000|2025-01-23 22:34:20|185192|184850|185192|184850|185192|184850|185192|184850|5
1737671670000|2025-01-23 22:34:30|185192|184850|185192|184850|185192|184850|185192|184850|2
1737671680000|2025-01-23 22:34:40|185192|184850|185192|184850|185192|184850|185192|184850|4
1737671690000|2025-01-23 22:34:50|185192|184850|185192|184850|185192|184850|185192|184850|3
1737671700000|2025-01-23 22:35:00|185192|184850|185192|184850|185192|184850|185192|184850|5
1737671710000|2025-01-23 22:35:10|185192|184850|185192|184850|185192|184850|185192|184850|2
1737671720000|2025-01-23 22:35:20|185192|184850|185192|184850|185192|184850|185192|184850|3
1737671730000|2025-01-23 22:35:30|185192|184850|185192|184850|185192|184850|185192|184850|5
1737671740000|2025-01-23 22:35:40|185192|184850|185192|184850|185192|184850|185192|184850|4
1737671750000|2025-01-23 22:35:50|185192|184850|185192|184850|185192|184850|185192|184850|2
1737671760000|2025-01-23 22:36:00|185192|184850|185192|184850|185192|184850|185192|184850|3
1737671770000|2025-01-23 22:36:10|185192|184850|185192|184850|185192|184850|185192|184850|2
1737671780000|2025-01-23 22:36:20|185192|184850|185192|184850|185192|184850|185192|184850|1
1737671790000|2025-01-23 22:36:30|185192|184850|185192|184850|185192|184850|185192|184850|2
1737671800000|2025-01-23 22:36:40|185138|184796|185192|184850|185192|184850|185138|184796|6
1737671810000|2025-01-23 22:36:50|185192|184850|185192|184850|185192|184850|185192|184850|5
1737671820000|2025-01-23 22:37:00|185192|184850|185188|184846|185192|184850|185138|184796|3
1737671840000|2025-01-23 22:37:20|185138|184796|185192|184850|185192|184850|185138|184796|3
1737671850000|2025-01-23 22:37:30|185192|184850|185192|184850|185192|184850|185192|184850|5
1737671860000|2025-01-23 22:37:40|185192|184850|185188|184846|185192|184850|185138|184796|5
1737671880000|2025-01-23 22:38:00|185192|184850|185184|184842|185192|184850|185184|184842|2
1737671890000|2025-01-23 22:38:10|185138|184796|185188|184846|185188|184846|185138|184796|2
1737671900000|2025-01-23 22:38:20|185138|184796|185192|184850|185192|184850|185138|184796|6
1737671910000|2025-01-23 22:38:30|185192|184850|185192|184850|185192|184850|185192|184850|4
1737671920000|2025-01-23 22:38:40|185192|184850|185192|184850|185192|184850|185138|184796|6
1737671930000|2025-01-23 22:38:50|185192|184850|185192|184850|185192|184850|185192|184850|3
1737671940000|2025-01-23 22:39:00|185192|184850|185192|184850|185192|184850|185192|184850|3
1737671950000|2025-01-23 22:39:10|185192|184850|185192|184850|185192|184850|185192|184850|2
1737671960000|2025-01-23 22:39:20|185188|184846|185192|184850|185192|184850|185188|184846|3
1737671970000|2025-01-23 22:39:30|185192|184850|185192|184850|185192|184850|185192|184850|3
1737671980000|2025-01-23 22:39:40|185192|184850|185192|184850|185192|184850|185192|184850|4
1737671990000|2025-01-23 22:39:50|185192|184850|185188|184846|185192|184850|185188|184846|3
1737672040000|2025-01-23 22:40:40|185192|184850|185192|184850|185192|184850|185192|184850|1
1737672050000|2025-01-23 22:40:50|185188|184846|185188|184846|185188|184846|185188|184846|1
1737672070000|2025-01-23 22:41:10|185192|184850|185192|184850|185192|184850|185192|184850|3
1737672080000|2025-01-23 22:41:20|185188|184846|185192|184850|185192|184850|185188|184846|2
1737672090000|2025-01-23 22:41:30|185188|184846|185188|184846|185188|184846|185188|184846|1
1737672130000|2025-01-23 22:42:10|185192|184850|185192|184850|185192|184850|185192|184850|2
1737672140000|2025-01-23 22:42:20|185192|184850|185188|184846|185192|184850|185188|184846|3
1737672190000|2025-01-23 22:43:10|185192|184850|185192|184850|185192|184850|185192|184850|4
1737672200000|2025-01-23 22:43:20|185192|184850|185188|184846|185192|184850|185188|184846|4
1737672210000|2025-01-23 22:43:30|185138|184796|185192|184850|185192|184850|185138|184796|3
1737672220000|2025-01-23 22:43:40|185192|184850|185192|184850|185192|184850|185138|184796|3
1737672230000|2025-01-23 22:43:50|185192|184850|185192|184850|185192|184850|185192|184850|2
1737672240000|2025-01-23 22:44:00|185192|184850|185192|184850|185192|184850|185192|184850|1
1737672250000|2025-01-23 22:44:10|185192|184850|185192|184850|185192|184850|185192|184850|2
1737672260000|2025-01-23 22:44:20|185192|184850|185192|184850|185192|184850|185192|184850|1
1737672270000|2025-01-23 22:44:30|185192|184850|185192|184850|185192|184850|185192|184850|1
1737672280000|2025-01-23 22:44:40|185192|184850|185192|184850|185192|184850|185192|184850|2
1737672290000|2025-01-23 22:44:50|185192|184850|185192|184850|185192|184850|185192|184850|1
1737672300000|2025-01-23 22:45:00|185194.9|184852.9|185195|184853|185195.1|184853.1|185194.9|184852.9|4
1737672320000|2025-01-23 22:45:20|185194.9|184852.9|185195.1|184853.1|185195.1|184853.1|185194.9|184852.9|2
1737672430000|2025-01-23 22:47:10|185193.9|184851.9|185193.9|184851.9|185193.9|184851.9|185193.9|184851.9|1
1737672460000|2025-01-23 22:47:40|185194.8|184852.8|185194.9|184852.9|185194.9|184852.9|185194.8|184852.8|2
1737672480000|2025-01-23 22:48:00|185194.8|184852.8|185194.9|184852.9|185194.9|184852.9|185194.8|184852.8|2
1737672520000|2025-01-23 22:48:40|185194|184852|185193.9|184851.9|185194|184852|185193.8|184851.8|4
1737672580000|2025-01-23 22:49:40|185194.8|184852.8|185194.9|184852.9|185194.9|184852.9|185194.8|184852.8|2
1737672630000|2025-01-23 22:50:30|185194.8|184852.8|185194.9|184852.9|185194.9|184852.9|185194.8|184852.8|2
1737672640000|2025-01-23 22:50:40|185191.6|184849.6|185195.9|184853.9|185197.3|184855.3|185191.6|184849.6|6
1737672650000|2025-01-23 22:50:50|185195.7|184853.7|185195.8|184853.8|185195.9|184853.9|185195.7|184853.7|3
1737672660000|2025-01-23 22:51:00|185195|184853|185193.1|184851.1|185195.7|184853.7|185193|184851|6
1737672680000|2025-01-23 22:51:20|185200.5|184858.5|185195.4|184853.4|185201.8|184859.8|185195.4|184853.4|3
1737672690000|2025-01-23 22:51:30|185202.1|184860.1|185173.7|184831.7|185202.1|184860.1|185173.7|184831.7|2
1737672780000|2025-01-23 22:53:00|185195|184853|185195|184853|185195|184853|185195|184853|1
1737672790000|2025-01-23 22:53:10|185195.4|184853.4|185195.2|184853.2|185195.4|184853.4|185195|184853|3
1737672800000|2025-01-23 22:53:20|185195|184853|185195.6|184853.6|185195.7|184853.7|185194.6|184852.6|4
1737672810000|2025-01-23 22:53:30|185196.1|184854.1|185174.6|184832.6|185196.1|184854.1|185174.6|184832.6|5
1737672840000|2025-01-23 22:54:00|185212.1|184870.1|185219.1|184877.1|185219.1|184877.1|185209.2|184867.2|11
1737672850000|2025-01-23 22:54:10|185219.3|184877.3|185201.2|184859.2|185238.3|184896.3|185199.7|184857.7|13
1737672860000|2025-01-23 22:54:20|185200.8|184858.8|185216.5|184874.5|185216.5|184874.5|185194.6|184852.6|11
1737672870000|2025-01-23 22:54:30|185216.4|184874.4|185216.5|184874.5|185216.8|184874.8|185216.4|184874.4|6
1737672880000|2025-01-23 22:54:40|185217.5|184875.5|185213.5|184871.5|185217.5|184875.5|185213.2|184871.2|5
1737672890000|2025-01-23 22:54:50|185213.8|184871.8|185217.3|184875.3|185217.4|184875.4|185213.6|184871.6|6
1737672900000|2025-01-23 22:55:00|185217.6|184875.6|185217.3|184875.3|185217.6|184875.6|185217.3|184875.3|4
1737672910000|2025-01-23 22:55:10|185217.6|184875.6|185219.1|184877.1|185219.3|184877.3|185214.8|184872.8|4
1737672920000|2025-01-23 22:55:20|185219.4|184877.4|185218.5|184876.5|185219.4|184877.4|185214.2|184872.2|7
1737672930000|2025-01-23 22:55:30|185218.8|184876.8|185220.2|184878.2|185220.3|184878.3|185218.6|184876.6|6
1737672940000|2025-01-23 22:55:40|185220.5|184878.5|185220.3|184878.3|185220.6|184878.6|185220.3|184878.3|4
1737672950000|2025-01-23 22:55:50|185220.4|184878.4|185221.2|184879.2|185222.8|184880.8|185220.3|184878.3|6
1737672960000|2025-01-23 22:56:00|185221.6|184879.6|185221.3|184879.3|185221.6|184879.6|185221.2|184879.2|4
1737672970000|2025-01-23 22:56:10|185223.2|184881.2|185221.9|184879.9|185223.2|184881.2|185221.8|184879.8|6
1737672980000|2025-01-23 22:56:20|185222.2|184880.2|185221.9|184879.9|185222.3|184880.3|185221.9|184879.9|4
1737672990000|2025-01-23 22:56:30|185223.8|184881.8|185222.7|184880.7|185223.8|184881.8|185222.1|184880.1|6
1737673000000|2025-01-23 22:56:40|185204|184862|185201.8|184859.8|185204|184862|185196.1|184854.1|4
1737673010000|2025-01-23 22:56:50|185203.8|184861.8|185238.6|184896.6|185238.6|184896.6|185203.8|184861.8|4
1737673020000|2025-01-23 22:57:00|185239|184897|185238.6|184896.6|185239|184897|185238.6|184896.6|6
1737673030000|2025-01-23 22:57:10|185238.7|184896.7|185238.6|184896.6|185238.7|184896.7|185238.6|184896.6|2
1737673040000|2025-01-23 22:57:20|185239.3|184897.3|185226.4|184884.4|185239.3|184897.3|185226.4|184884.4|4
1737673050000|2025-01-23 22:57:30|185226.7|184884.7|185226.3|184884.3|185226.7|184884.7|185226.3|184884.3|4
1737673070000|2025-01-23 22:57:50|185226.5|184884.5|185227.6|184885.6|185227.7|184885.7|185226.1|184884.1|7
1737673080000|2025-01-23 22:58:00|185227.8|184885.8|185227.6|184885.6|185227.8|184885.8|185227.6|184885.6|4
1737673090000|2025-01-23 22:58:10|185227.5|184885.5|185227.5|184885.5|185227.7|184885.7|185227.5|184885.5|3
1737673100000|2025-01-23 22:58:20|185227.8|184885.8|185227.4|184885.4|185227.8|184885.8|185227.4|184885.4|6
1737673110000|2025-01-23 22:58:30|185227.5|184885.5|185227.4|184885.4|185227.5|184885.5|185227.4|184885.4|4
1737673120000|2025-01-23 22:58:40|185227.5|184885.5|185227.4|184885.4|185227.5|184885.5|185227.4|184885.4|2
1737673130000|2025-01-23 22:58:50|185228.1|184886.1|185211.6|184869.6|185228.1|184886.1|185211.6|184869.6|2
1737673140000|2025-01-23 22:59:00|185218|184876|185208.5|184866.5|185218.6|184876.6|185208.5|184866.5|6
1737673150000|2025-01-23 22:59:10|185208.4|184866.4|185168.5|184826.5|185208.4|184866.4|185168.5|184826.5|2
1737673160000|2025-01-23 22:59:20|185168.6|184826.6|185168.5|184826.5|185168.7|184826.7|185168.5|184826.5|3
1737673170000|2025-01-23 22:59:30|185192.3|184850.3|185192.3|184850.3|185192.4|184850.4|185192.3|184850.3|3
1737673180000|2025-01-23 22:59:40|185218.2|184876.2|185217.9|184875.9|185218.2|184876.2|185217.8|184875.8|3
1737673190000|2025-01-23 22:59:50|185217.6|184875.6|185217.6|184875.6|185217.6|184875.6|185217.5|184875.5|3
1737673200000|2025-01-23 23:00:00|185207.2|184865.2|185279|184937|185279|184937|185207.2|184865.2|10
1737673210000|2025-01-23 23:00:10|185241|184899|185230.7|184888.7|185250.3|184908.3|185217|184875|9
1737673220000|2025-01-23 23:00:20|185255.7|184913.7|185269.7|184927.7|185270|184928|185255.7|184913.7|6
1737673230000|2025-01-23 23:00:30|185269.8|184927.8|185269.7|184927.7|185269.8|184927.8|185269.7|184927.7|2
1737673240000|2025-01-23 23:00:40|185269.8|184927.8|185270|184928|185270|184928|185269.8|184927.8|3
1737673250000|2025-01-23 23:00:50|185254.3|184912.3|185254.3|184912.3|185254.4|184912.4|185254.3|184912.3|7
1737673260000|2025-01-23 23:01:00|185263.4|184921.4|185263.4|184921.4|185263.4|184921.4|185263.2|184921.2|5
1737673270000|2025-01-23 23:01:10|185263.3|184921.3|185265.5|184923.5|185265.6|184923.6|185263.3|184921.3|3
1737673280000|2025-01-23 23:01:20|185268.8|184926.8|185268.8|184926.8|185268.8|184926.8|185268.7|184926.7|3
1737673290000|2025-01-23 23:01:30|185264.8|184922.8|185264.7|184922.7|185264.8|184922.8|185264.6|184922.6|4
1737673300000|2025-01-23 23:01:40|185264.6|184922.6|185254.4|184912.4|185264.8|184922.8|185254.4|184912.4|3
1737673310000|2025-01-23 23:01:50|185254.3|184912.3|185267.6|184925.6|185267.6|184925.6|185254.3|184912.3|2
1737673330000|2025-01-23 23:02:10|185268.8|184926.8|185268.8|184926.8|185268.8|184926.8|185268.8|184926.8|1
1737673350000|2025-01-23 23:02:30|185264.8|184922.8|185264.8|184922.8|185264.8|184922.8|185264.8|184922.8|1
1737673360000|2025-01-23 23:02:40|185254.3|184912.3|185254.3|184912.3|185254.3|184912.3|185254.3|184912.3|1
1737673370000|2025-01-23 23:02:50|185267.9|184925.9|185267.9|184925.9|185267.9|184925.9|185267.9|184925.9|1
1737673380000|2025-01-23 23:03:00|185268.9|184926.9|185261.2|184919.2|185273.8|184931.8|185258.3|184916.3|8
1737673390000|2025-01-23 23:03:10|185268.5|184926.5|185281.9|184939.9|185281.9|184939.9|185268.5|184926.5|3
1737673400000|2025-01-23 23:03:20|185283.5|184941.5|185283.5|184941.5|185283.5|184941.5|185283.5|184941.5|1
1737673410000|2025-01-23 23:03:30|185285|184943|185284.9|184942.9|185285|184943|185284.9|184942.9|2
1737673420000|2025-01-23 23:03:40|185284.5|184942.5|185283.7|184941.7|185284.5|184942.5|185283.7|184941.7|2
1737673430000|2025-01-23 23:03:50|185256.9|184914.9|185258.9|184916.9|185259.5|184917.5|185256.9|184914.9|4
1737673440000|2025-01-23 23:04:00|185257|184915|185257.3|184915.3|185265.8|184923.8|185256.9|184914.9|8
1737673450000|2025-01-23 23:04:10|185257.6|184915.6|185256.4|184914.4|185257.6|184915.6|185256.4|184914.4|4
1737673460000|2025-01-23 23:04:20|185256.7|184914.7|185271.7|184929.7|185271.7|184929.7|185256.5|184914.5|6
1737673470000|2025-01-23 23:04:30|185272.2|184930.2|185257.1|184915.1|185272.2|184930.2|185257|184915|5
1737673480000|2025-01-23 23:04:40|185256.1|184914.1|185259.3|184917.3|185259.3|184917.3|185167.8|184825.8|35
1737673490000|2025-01-23 23:04:50|185241.8|184899.8|185299.1|184957.1|185299.1|184957.1|185241.8|184899.8|8
1737673500000|2025-01-23 23:05:00|185289.8|184947.8|185302.6|184960.6|185303.5|184961.5|185289.8|184947.8|6
1737673510000|2025-01-23 23:05:10|185303.3|184961.3|185302|184960|185303.3|184961.3|185302|184960|3
1737673520000|2025-01-23 23:05:20|185301.6|184959.6|185292|184950|185308.7|184966.7|185279.4|184937.4|9
1737673530000|2025-01-23 23:05:30|185280.8|184938.8|185280.7|184938.7|185281.5|184939.5|185280.7|184938.7|7
1737673540000|2025-01-23 23:05:40|185282.5|184940.5|185282.5|184940.5|185282.5|184940.5|185282.5|184940.5|1
1737673550000|2025-01-23 23:05:50|185297.3|184955.3|185299.4|184957.4|185299.9|184957.9|185296.6|184954.6|7
1737673560000|2025-01-23 23:06:00|185299.9|184957.9|185296.6|184954.6|185299.9|184957.9|185296.6|184954.6|4
1737673570000|2025-01-23 23:06:10|185301.8|184959.8|185302.7|184960.7|185302.7|184960.7|185301.8|184959.8|4
1737673580000|2025-01-23 23:06:20|185280.6|184938.6|185280.6|184938.6|185282.5|184940.5|185280.6|184938.6|3
1737673590000|2025-01-23 23:06:30|185282.1|184940.1|185282.4|184940.4|185282.7|184940.7|185282.1|184940.1|3
1737673600000|2025-01-23 23:06:40|185283.1|184941.1|185284.9|184942.9|185284.9|184942.9|185282.4|184940.4|3
1737673610000|2025-01-23 23:06:50|185282.4|184940.4|185282.4|184940.4|185282.8|184940.8|185282.4|184940.4|5
1737673620000|2025-01-23 23:07:00|185284|184942|185284.2|184942.2|185284.4|184942.4|185284|184942|4
1737673630000|2025-01-23 23:07:10|185291.7|184949.7|185266.3|184924.3|185291.7|184949.7|185266.3|184924.3|8
1737673640000|2025-01-23 23:07:20|185266.4|184924.4|185284.9|184942.9|185284.9|184942.9|185266.3|184924.3|3
1737673650000|2025-01-23 23:07:30|185266.3|184924.3|185266.2|184924.2|185266.8|184924.8|185266.2|184924.2|6
1737673660000|2025-01-23 23:07:40|185284.2|184942.2|185266.3|184924.3|185284.2|184942.2|185266.2|184924.2|5
1737673670000|2025-01-23 23:07:50|185249|184907|185248.9|184906.9|185284.8|184942.8|185248.9|184906.9|4
1737673680000|2025-01-23 23:08:00|185249|184907|185249|184907|185249.2|184907.2|185249|184907|3
1737673690000|2025-01-23 23:08:10|185284.2|184942.2|185266.3|184924.3|185284.2|184942.2|185237.5|184895.5|4
1737673700000|2025-01-23 23:08:20|185266.2|184924.2|185266.2|184924.2|185266.8|184924.8|185266.2|184924.2|4
1737673710000|2025-01-23 23:08:30|185266.3|184924.3|185266.3|184924.3|185283.2|184941.2|185266.3|184924.3|3
1737673720000|2025-01-23 23:08:40|185236.9|184894.9|185236.9|184894.9|185236.9|184894.9|185236.9|184894.9|1
1737673730000|2025-01-23 23:08:50|185249.4|184907.4|185249.4|184907.4|185249.4|184907.4|185249.4|184907.4|1
1737673740000|2025-01-23 23:09:00|185283.4|184941.4|185266.5|184924.5|185283.4|184941.4|185249.4|184907.4|3
1737673760000|2025-01-23 23:09:20|185283|184941|185266.5|184924.5|185283|184941|185266.4|184924.4|5
1737673770000|2025-01-23 23:09:30|185283.2|184941.2|185266.5|184924.5|185283.2|184941.2|185266.4|184924.4|4
1737673780000|2025-01-23 23:09:40|185249.4|184907.4|185283.5|184941.5|185283.5|184941.5|185249.4|184907.4|2
1737673790000|2025-01-23 23:09:50|185283.6|184941.6|185283.6|184941.6|185283.6|184941.6|185283.6|184941.6|1
1737673800000|2025-01-23 23:10:00|185249.4|184907.4|185266.5|184924.5|185266.5|184924.5|185249.2|184907.2|4
1737673810000|2025-01-23 23:10:10|185266.4|184924.4|185266.4|184924.4|185266.4|184924.4|185266.4|184924.4|1
1737673830000|2025-01-23 23:10:30|185266.5|184924.5|185249.4|184907.4|185266.5|184924.5|185249.4|184907.4|3
1737673850000|2025-01-23 23:10:50|185284.2|184942.2|185283.4|184941.4|185284.2|184942.2|185283.4|184941.4|2
1737673860000|2025-01-23 23:11:00|185283.3|184941.3|185266.5|184924.5|185283.3|184941.3|185266.5|184924.5|2
1737673870000|2025-01-23 23:11:10|185266.4|184924.4|185266.5|184924.5|185266.5|184924.5|185266.4|184924.4|2
1737673880000|2025-01-23 23:11:20|185282.4|184940.4|185282.4|184940.4|185282.4|184940.4|185282.4|184940.4|1
1737673890000|2025-01-23 23:11:30|185284.4|184942.4|185284.4|184942.4|185284.4|184942.4|185284.4|184942.4|1
1737673900000|2025-01-23 23:11:40|185281.6|184939.6|185281.5|184939.5|185281.6|184939.6|185281.5|184939.5|2
1737673910000|2025-01-23 23:11:50|185284.2|184942.2|185282.3|184940.3|185284.2|184942.2|185281.5|184939.5|3
1737673920000|2025-01-23 23:12:00|185282.4|184940.4|185284.3|184942.3|185284.3|184942.3|185282.4|184940.4|2
1737673940000|2025-01-23 23:12:20|185284.4|184942.4|185284.4|184942.4|185284.4|184942.4|185284.4|184942.4|1
1737673960000|2025-01-23 23:12:40|185281.6|184939.6|185282.3|184940.3|185282.3|184940.3|185281.6|184939.6|2
1737673970000|2025-01-23 23:12:50|185280.2|184938.2|185281.7|184939.7|185281.7|184939.7|185280.2|184938.2|2
1737673980000|2025-01-23 23:13:00|185282.1|184940.1|185281.7|184939.7|185282.1|184940.1|185281.7|184939.7|7
1737673990000|2025-01-23 23:13:10|185282.1|184940.1|185281.7|184939.7|185282.2|184940.2|185281.7|184939.7|6
1737674000000|2025-01-23 23:13:20|185280.5|184938.5|185280.6|184938.6|185280.7|184938.7|185280.5|184938.5|5
1737674010000|2025-01-23 23:13:30|185280.5|184938.5|185280.5|184938.5|185281.4|184939.4|185280.5|184938.5|6
1737674020000|2025-01-23 23:13:40|185281.4|184939.4|185281.8|184939.8|185281.8|184939.8|185280.5|184938.5|6
1737674030000|2025-01-23 23:13:50|185296.6|184954.6|185295.7|184953.7|185296.6|184954.6|185295.7|184953.7|2
1737674040000|2025-01-23 23:14:00|185292.2|184950.2|185292.2|184950.2|185292.3|184950.3|185292.2|184950.2|3
1737674050000|2025-01-23 23:14:10|185295.3|184953.3|185295.3|184953.3|185295.3|184953.3|185295.3|184953.3|1
1737674060000|2025-01-23 23:14:20|185276.2|184934.2|185276.2|184934.2|185276.2|184934.2|185276.2|184934.2|1
1737674070000|2025-01-23 23:14:30|185282.9|184940.9|185280.4|184938.4|185282.9|184940.9|185278.4|184936.4|3
1737674080000|2025-01-23 23:14:40|185282.1|184940.1|185283.2|184941.2|185283.2|184941.2|185280.4|184938.4|4
1737674090000|2025-01-23 23:14:50|185281.8|184939.8|185281.8|184939.8|185281.8|184939.8|185281.7|184939.7|3
1737674100000|2025-01-23 23:15:00|185282.1|184940.1|185282.8|184940.8|185283.2|184941.2|185282.1|184940.1|3
1737674110000|2025-01-23 23:15:10|185278.6|184936.6|185278.6|184936.6|185278.7|184936.7|185278.6|184936.6|3
1737674120000|2025-01-23 23:15:20|185282.7|184940.7|185282.8|184940.8|185282.8|184940.8|185282.7|184940.7|2
1737674130000|2025-01-23 23:15:30|185278.5|184936.5|185282.1|184940.1|185282.1|184940.1|185278.4|184936.4|5
1737674150000|2025-01-23 23:15:50|185282.2|184940.2|185282.2|184940.2|185282.2|184940.2|185282.2|184940.2|1
1737674160000|2025-01-23 23:16:00|185282.1|184940.1|185281.4|184939.4|185282.1|184940.1|185281.4|184939.4|2
1737674180000|2025-01-23 23:16:20|185278.3|184936.3|185281.8|184939.8|185281.8|184939.8|185278.3|184936.3|3
1737674190000|2025-01-23 23:16:30|185285.8|184943.8|185285.8|184943.8|185285.8|184943.8|185285.8|184943.8|1
1737674200000|2025-01-23 23:16:40|185285.7|184943.7|185281.8|184939.8|185285.7|184943.7|185281.8|184939.8|2
1737674220000|2025-01-23 23:17:00|185280.9|184938.9|185280.7|184938.7|185280.9|184938.9|185280.7|184938.7|2
1737674230000|2025-01-23 23:17:10|185280.5|184938.5|185280.7|184938.7|185280.7|184938.7|185280.5|184938.5|2
1737674240000|2025-01-23 23:17:20|185280.6|184938.6|185281.8|184939.8|185281.8|184939.8|185280.6|184938.6|4
1737674270000|2025-01-23 23:17:50|185280.9|184938.9|185280.9|184938.9|185280.9|184938.9|185280.9|184938.9|1
1737674290000|2025-01-23 23:18:10|185281.8|184939.8|185281.8|184939.8|185281.8|184939.8|185281.8|184939.8|1
1737674330000|2025-01-23 23:18:50|185280.9|184938.9|185280.9|184938.9|185280.9|184938.9|185280.9|184938.9|1
1737674350000|2025-01-23 23:19:10|185281.8|184939.8|185281.8|184939.8|185281.8|184939.8|185281.8|184939.8|1
1737674380000|2025-01-23 23:19:40|185280.9|184938.9|185280.9|184938.9|185280.9|184938.9|185280.9|184938.9|1
1737674400000|2025-01-23 23:20:00|185280.6|184938.6|185260.6|184918.6|185280.6|184938.6|185240.7|184898.7|10
1737674410000|2025-01-23 23:20:10|185259|184917|185259|184917|185259.1|184917.1|185258.9|184916.9|7
1737674420000|2025-01-23 23:20:20|185259.1|184917.1|185260.6|184918.6|185260.6|184918.6|185259|184917|7
1737674430000|2025-01-23 23:20:30|185260.5|184918.5|185258.1|184916.1|185260.6|184918.6|185251.3|184909.3|8
1737674440000|2025-01-23 23:20:40|185257.8|184915.8|185258.1|184916.1|185258.1|184916.1|185257.8|184915.8|2
1737674450000|2025-01-23 23:20:50|185257.9|184915.9|185258.1|184916.1|185258.1|184916.1|185257.9|184915.9|6
1737674460000|2025-01-23 23:21:00|185258|184916|185233|184891|185261.3|184919.3|185232.9|184890.9|8
1737674470000|2025-01-23 23:21:10|185258.1|184916.1|185258.2|184916.2|185258.2|184916.2|185257.9|184915.9|3
1737674480000|2025-01-23 23:21:20|185258|184916|185258.1|184916.1|185258.1|184916.1|185258|184916|4
1737674490000|2025-01-23 23:21:30|185261.7|184919.7|185258.6|184916.6|185261.7|184919.7|185258.4|184916.4|5
1737674500000|2025-01-23 23:21:40|185258.5|184916.5|185258.6|184916.6|185258.6|184916.6|185258.5|184916.5|2
1737674510000|2025-01-23 23:21:50|185258.5|184916.5|185258.6|184916.6|185258.6|184916.6|185258.5|184916.5|2
1737674520000|2025-01-23 23:22:00|185251.7|184909.7|185251.7|184909.7|185251.9|184909.9|185250|184908|5
1737674540000|2025-01-23 23:22:20|185261.4|184919.4|185261.5|184919.5|185261.5|184919.5|185261.4|184919.4|2
1737674550000|2025-01-23 23:22:30|185261.4|184919.4|185261.4|184919.4|185261.4|184919.4|185261.4|184919.4|1
1737674560000|2025-01-23 23:22:40|185261.3|184919.3|185261.3|184919.3|185261.3|184919.3|185261.3|184919.3|1
1737674570000|2025-01-23 23:22:50|185261.4|184919.4|185251.7|184909.7|185261.4|184919.4|185251.7|184909.7|2
1737674590000|2025-01-23 23:23:10|185210.1|184868.1|185179.7|184837.7|185210.1|184868.1|185179.7|184837.7|2
1737674600000|2025-01-23 23:23:20|185213|184871|185264.6|184922.6|185264.6|184922.6|185213|184871|6
1737674630000|2025-01-23 23:23:50|185253.8|184911.8|185253.8|184911.8|185253.8|184911.8|185253.8|184911.8|1
1737674640000|2025-01-23 23:24:00|185253.9|184911.9|185283.5|184941.5|185296|184954|185253.8|184911.8|8
1737674650000|2025-01-23 23:24:10|185264.9|184922.9|185296.4|184954.4|185296.4|184954.4|185264.9|184922.9|7
1737674660000|2025-01-23 23:24:20|185295.8|184953.8|185295.1|184953.1|185295.8|184953.8|185295.1|184953.1|3
1737674670000|2025-01-23 23:24:30|185294.8|184952.8|185259.5|184917.5|185294.8|184952.8|185259.5|184917.5|4
1737674680000|2025-01-23 23:24:40|185275.4|184933.4|185256.3|184914.3|185275.4|184933.4|185256.3|184914.3|6
1737674690000|2025-01-23 23:24:50|185256.4|184914.4|185273.9|184931.9|185273.9|184931.9|185256.3|184914.3|7
1737674700000|2025-01-23 23:25:00|185256.3|184914.3|185229|184887|185256.8|184914.8|185229|184887|6
1737674710000|2025-01-23 23:25:10|185230.4|184888.4|185273.2|184931.2|185273.3|184931.3|185229|184887|4
1737674720000|2025-01-23 23:25:20|185273.3|184931.3|185229.1|184887.1|185273.3|184931.3|185229|184887|8
1737674730000|2025-01-23 23:25:30|185255.5|184913.5|185255.6|184913.6|185258|184916|185255.5|184913.5|6
1737674740000|2025-01-23 23:25:40|185255.8|184913.8|185258.9|184916.9|185259.1|184917.1|185255.5|184913.5|5
1737674750000|2025-01-23 23:25:50|185255.5|184913.5|185255.6|184913.6|185255.7|184913.7|185255.5|184913.5|3
1737674760000|2025-01-23 23:26:00|185229.6|184887.6|185229|184887|185245.9|184903.9|185229|184887|6
1737674770000|2025-01-23 23:26:10|185229.3|184887.3|185250.2|184908.2|185250.4|184908.4|185229|184887|5
1737674780000|2025-01-23 23:26:20|185250.4|184908.4|185258.6|184916.6|185259.4|184917.4|185250.2|184908.2|5
1737674790000|2025-01-23 23:26:30|185258.7|184916.7|185245.9|184903.9|185258.7|184916.7|185245.9|184903.9|5
1737674800000|2025-01-23 23:26:40|185246|184904|185258.6|184916.6|185258.8|184916.8|185245.9|184903.9|5
1737674810000|2025-01-23 23:26:50|185258.7|184916.7|185258.6|184916.6|185258.7|184916.7|185258.6|184916.6|2
1737674820000|2025-01-23 23:27:00|185250.3|184908.3|185250.3|184908.3|185250.3|184908.3|185250.1|184908.1|5
1737674830000|2025-01-23 23:27:10|185250.2|184908.2|185250.2|184908.2|185250.3|184908.3|185250.2|184908.2|3
1737674840000|2025-01-23 23:27:20|185258.5|184916.5|185258.5|184916.5|185259|184917|185258.5|184916.5|5
1737674850000|2025-01-23 23:27:30|185258.6|184916.6|185258.5|184916.5|185258.6|184916.6|185258.5|184916.5|2
1737674870000|2025-01-23 23:27:50|185250.2|184908.2|185250.2|184908.2|185250.2|184908.2|185250.2|184908.2|1
1737674890000|2025-01-23 23:28:10|185250.3|184908.3|185245.8|184903.8|185250.3|184908.3|185229|184887|4
1737674900000|2025-01-23 23:28:20|185255.1|184913.1|185255.1|184913.1|185255.1|184913.1|185255.1|184913.1|1
1737674920000|2025-01-23 23:28:40|185244.5|184902.5|185244.5|184902.5|185244.5|184902.5|185244.5|184902.5|1
1737674930000|2025-01-23 23:28:50|185244.6|184902.6|185244.5|184902.5|185244.6|184902.6|185244.5|184902.5|2
1737674940000|2025-01-23 23:29:00|185229|184887|185229|184887|185229.2|184887.2|185229|184887|3
1737674950000|2025-01-23 23:29:10|185244.5|184902.5|185255.1|184913.1|185255.1|184913.1|185244.5|184902.5|2
1737674960000|2025-01-23 23:29:20|185245.8|184903.8|185245.8|184903.8|185246.1|184904.1|185245.7|184903.7|5
1737674970000|2025-01-23 23:29:30|185254.3|184912.3|185254.3|184912.3|185254.4|184912.4|185254.3|184912.3|3
1737674980000|2025-01-23 23:29:40|185243.2|184901.2|185243.2|184901.2|185243.2|184901.2|185243.1|184901.1|3
1737674990000|2025-01-23 23:29:50|185229|184887|185229|184887|185229.2|184887.2|185229|184887|3
1737675000000|2025-01-23 23:30:00|185265.8|184923.8|185267.3|184925.3|185267.6|184925.6|185265.8|184923.8|6
1737675010000|2025-01-23 23:30:10|185267.2|184925.2|185267.3|184925.3|185267.3|184925.3|185267.2|184925.2|4
1737675020000|2025-01-23 23:30:20|185267.4|184925.4|185267.4|184925.4|185267.4|184925.4|185267.4|184925.4|1
1737675030000|2025-01-23 23:30:30|185267.3|184925.3|185251.2|184909.2|185267.3|184925.3|185251|184909|4
1737675060000|2025-01-23 23:31:00|185266.1|184924.1|185252.8|184910.8|185266.1|184924.1|185252.6|184910.6|6
1737675070000|2025-01-23 23:31:10|185253|184911|185265.5|184923.5|185265.5|184923.5|185252.8|184910.8|3
1737675080000|2025-01-23 23:31:20|185252.8|184910.8|185252.7|184910.7|185252.8|184910.8|185252.7|184910.7|2
1737675090000|2025-01-23 23:31:30|185252.8|184910.8|185250.2|184908.2|185252.8|184910.8|185229|184887|7
1737675100000|2025-01-23 23:31:40|185250.4|184908.4|185250.2|184908.2|185250.4|184908.4|185250.2|184908.2|2
1737675110000|2025-01-23 23:31:50|185250.3|184908.3|185266.3|184924.3|185266.3|184924.3|185250.2|184908.2|3
1737675120000|2025-01-23 23:32:00|185266.4|184924.4|185254.5|184912.5|185272|184930|185254.3|184912.3|5
1737675130000|2025-01-23 23:32:10|185284.4|184942.4|185284.4|184942.4|185284.4|184942.4|185284.4|184942.4|1
1737675140000|2025-01-23 23:32:20|185254.5|184912.5|185230.4|184888.4|185254.5|184912.5|185230.4|184888.4|3
1737675150000|2025-01-23 23:32:30|185269.6|184927.6|185229.2|184887.2|185270.4|184928.4|185229.2|184887.2|5
1737675160000|2025-01-23 23:32:40|185250.2|184908.2|185250.2|184908.2|185250.2|184908.2|185250.2|184908.2|1
1737675170000|2025-01-23 23:32:50|185265.5|184923.5|185265.5|184923.5|185265.9|184923.9|185265.5|184923.5|5
1737675180000|2025-01-23 23:33:00|185274.8|184932.8|185273.3|184931.3|185274.8|184932.8|185273.2|184931.2|4
1737675190000|2025-01-23 23:33:10|185273.4|184931.4|185286.2|184944.2|185286.4|184944.4|185273.4|184931.4|5
1737675200000|2025-01-23 23:33:20|185286.3|184944.3|185267.7|184925.7|185286.3|184944.3|185267.7|184925.7|10
1737675210000|2025-01-23 23:33:30|185267.8|184925.8|185232.2|184890.2|185267.8|184925.8|185232.2|184890.2|3
1737675220000|2025-01-23 23:33:40|185232.3|184890.3|185277.8|184935.8|185277.8|184935.8|185232.2|184890.2|6
1737675230000|2025-01-23 23:33:50|185277.9|184935.9|185278|184936|185278|184936|185277.9|184935.9|2
1737675240000|2025-01-23 23:34:00|185276.7|184934.7|185252.7|184910.7|185277.1|184935.1|185252.7|184910.7|3
1737675250000|2025-01-23 23:34:10|185277.3|184935.3|185275.8|184933.8|185277.3|184935.3|185275.8|184933.8|3
1737675260000|2025-01-23 23:34:20|185276.3|184934.3|185276.3|184934.3|185276.3|184934.3|185276.3|184934.3|1
1737675270000|2025-01-23 23:34:30|185276.4|184934.4|185231.8|184889.8|185276.4|184934.4|185231.7|184889.7|5
1737675280000|2025-01-23 23:34:40|185256|184914|185279.2|184937.2|185279.2|184937.2|185256|184914|2
1737675310000|2025-01-23 23:35:10|185275.4|184933.4|185231.8|184889.8|185275.4|184933.4|185231.8|184889.8|4
1737675320000|2025-01-23 23:35:20|185231.9|184889.9|185275.6|184933.6|185275.6|184933.6|185231.8|184889.8|3
1737675330000|2025-01-23 23:35:30|185276.2|184934.2|185276|184934|185276.2|184934.2|185276|184934|2
1737675350000|2025-01-23 23:35:50|185251.6|184909.6|185251.6|184909.6|185251.6|184909.6|185251.6|184909.6|1
1737675360000|2025-01-23 23:36:00|185269|184927|185264.9|184922.9|185269|184927|185264.9|184922.9|4
1737675370000|2025-01-23 23:36:10|185264.7|184922.7|185264.7|184922.7|185264.7|184922.7|185264.7|184922.7|1
1737675380000|2025-01-23 23:36:20|185231.9|184889.9|185231.9|184889.9|185231.9|184889.9|185231.8|184889.8|3
1737675390000|2025-01-23 23:36:30|185255.6|184913.6|185278.7|184936.7|185278.7|184936.7|185255.6|184913.6|2
1737675400000|2025-01-23 23:36:40|185255.6|184913.6|185255.6|184913.6|185255.6|184913.6|185255.6|184913.6|1
1737675410000|2025-01-23 23:36:50|185287.5|184945.5|185287.7|184945.7|185287.7|184945.7|185287.4|184945.4|5
1737675420000|2025-01-23 23:37:00|185288|184946|185288.2|184946.2|185288.3|184946.3|185287.7|184945.7|5
1737675430000|2025-01-23 23:37:10|185288.3|184946.3|185288.3|184946.3|185288.3|184946.3|185288.3|184946.3|1
1737675440000|2025-01-23 23:37:20|185288|184946|185255.4|184913.4|185288|184946|185255.4|184913.4|3
1737675450000|2025-01-23 23:37:30|185255.5|184913.5|185287.5|184945.5|185287.5|184945.5|185255.4|184913.4|4
1737675460000|2025-01-23 23:37:40|185287.6|184945.6|185287.7|184945.7|185287.7|184945.7|185287.6|184945.6|2
1737675470000|2025-01-23 23:37:50|185255.2|184913.2|185261.7|184919.7|185261.7|184919.7|185255.2|184913.2|6
1737675480000|2025-01-23 23:38:00|185247.5|184996.8|185248.5|184996.8|185248.5|184996.8|185247.5|184996.8|2
1737675500000|2025-01-23 23:38:20|185249.9|184948.3|185290.3|184948.3|185290.3|184948.3|185249.9|184948.3|2
1737675510000|2025-01-23 23:38:30|185290.2|184948.2|185290.2|184948.2|185290.2|184948.2|185290.2|184948.2|1
1737675520000|2025-01-23 23:38:40|185251.7|184999.5|185251.7|184999.5|185251.7|184999.5|185251.7|184999.5|1
1737675530000|2025-01-23 23:38:50|185251||185251||185251||185251||1
1737675540000|2025-01-23 23:39:00|185245.2|184991.8|185245|184991.8|185245.2|184991.8|185245|184991.8|2
1737675550000|2025-01-23 23:39:10|185250.8|184999.5|185250.8|184999.5|185250.8|184999.5|185250.8|184999.5|1
1737675560000|2025-01-23 23:39:20|185248.8||185248.8||185248.8||185248.8||1
1737675570000|2025-01-23 23:39:30|185251||185251.9||185251.9||185251||3
1737675580000|2025-01-23 23:39:40|185290.3|184948.3|185246.8|184991.6|185290.9|184991.6|185246.8|184948.3|4
1737675590000|2025-01-23 23:39:50|185247.4||185247.5||185247.5||185247.4||2
1737675600000|2025-01-23 23:40:00|185253.1|184999.1|185254.1|184999.1|185254.1|184999.1|185253.1|184999.1|3
1737675610000|2025-01-23 23:40:10|185256.1|184914.1|185245.3|184925.1|185256.1|184925.1|185245.3|184913.9|7
1737675620000|2025-01-23 23:40:20|185245|184925.3|185244.1|184926.2|185245|184926.2|185244.1|184925.3|6
1737675630000|2025-01-23 23:40:30|185244.4|184925.7|185244.2|184926.2|185244.4|184926.2|185244.1|184925.7|7
1737675640000|2025-01-23 23:40:40|185250.2|184908.2|185253.4|184935|185253.4|184935|185250|184908|6
1737675650000|2025-01-23 23:40:50|185253.1|184935.2|185253.4|184934.7|185253.4|184935.2|185253.1|184934.7|4
1737675660000|2025-01-23 23:41:00|185253.6|184934.6|185253.7|184934.6|185253.7|184934.6|185253.6|184934.6|3
1737675670000|2025-01-23 23:41:10|185253.9|184934.4|185247.5|184928|185253.9|184934.4|185247.5|184928|3
1737675680000|2025-01-23 23:41:20|185247.7|184927.8|185255.6|184935.3|185255.6|184935.3|185247.7|184927.6|4
1737675690000|2025-01-23 23:41:30|185255.7|184935.2|185254.9|184934.4|185255.7|184935.2|185244.3|184923.8|4
1737675700000|2025-01-23 23:41:40|185255|184934.2|185255|184934.2|185255|184934.2|185255|184934.2|2
1737675710000|2025-01-23 23:41:50|185256.4|184932.9|185256.4|184932.8|185256.4|184932.9|185256.4|184932.8|2
1737675720000|2025-01-23 23:42:00|185250.2|184908.2|185250.2|184908.2|185250.2|184908.2|185250.2|184908.2|1
1737675730000|2025-01-23 23:42:10|185250.1|184908.1|185250.2|184908.2|185250.2|184908.2|185250.1|184908.1|2
1737675740000|2025-01-23 23:42:20|185254.2|184930.8|185254.2|184930.8|185254.2|184930.8|185254.2|184930.8|1
1737675750000|2025-01-23 23:42:30||184930.9||184930.8||184930.9||184930.8|2
1737675760000|2025-01-23 23:42:40|185254.4|184930.7|185254.5|184930.6|185254.5|184930.7|185254.4|184930.6|4
1737675780000|2025-01-23 23:43:00|185250.2|184908.2|185220.3|184936.2|185250.2|184936.2|185220.3|184908.2|6
1737675790000|2025-01-23 23:43:10|185221.1|184935.4|185245.3|184921.5|185245.3|184935.4|185221.1|184921.5|3
1737675800000|2025-01-23 23:43:20|185245.9|184921.3|185246.6|184920.8|185246.6|184921.3|185245.9|184920.8|7
1737675810000|2025-01-23 23:43:30|185246.8|184920.6|185201.2|184859.2|185250.2|184920.6|185201.2|184859.2|8
1737675820000|2025-01-23 23:43:40|185200.3|184858.3|185266.8|184924.8|185266.8|184924.8|185200.3|184858.3|3
1737675830000|2025-01-23 23:43:50|185266.7|184924.7|185266.8|184924.8|185266.8|184924.8|185266.7|184924.7|2
1737675840000|2025-01-23 23:44:00|185260.1|184933.5|185277.1|184935.1|185278.5|184936.5|185260.1|184933.5|4
1737675850000|2025-01-23 23:44:10|185277.4|184935.4|185268.2|184926.2|185277.4|184935.4|185268.1|184926.1|4
1737675860000|2025-01-23 23:44:20|185268.3|184926.3|185268.1|184926.1|185268.3|184926.3|185268.1|184926.1|4
1737675870000|2025-01-23 23:44:30|185268.2|184926.2|185250.5|184908.5|185268.2|184926.2|185250.5|184908.5|4
1737675880000|2025-01-23 23:44:40|185250.7|184908.7|185264.9|184922.9|185272.8|184930.8|185250.5|184908.5|4
1737675890000|2025-01-23 23:44:50|185252.7|184995.4|185252.2|184995.4|185252.7|184995.4|185252.2|184995.4|2
1737675900000|2025-01-23 23:45:00|185251.8||185251.8||185251.8||185251.8||1
1737675910000|2025-01-23 23:45:10|185251.5|184933.6|185230.7|184888.7|185276|184934|185230.7|184888.7|4
1737675920000|2025-01-23 23:45:20|185230.5|184888.5|185277.3|184935.3|185277.3|184935.3|185230.5|184888.5|5
1737675930000|2025-01-23 23:45:30|185277.2|184935.2|185251.4|184995.3|185277.2|184995.3|185251.4|184935.2|3
1737675940000|2025-01-23 23:45:40|185251.3|184922.8|185264.8|184922.8|185264.8|184922.8|185251.3|184922.8|2
1737675950000|2025-01-23 23:45:50|185264.9|184922.9|185251.7|184996|185264.9|184996|185251.7|184922.8|3
1737675960000|2025-01-23 23:46:00|185251.6||185251.5||185251.6||185251.5||2
1737675970000|2025-01-23 23:46:10|185278.5|184936.5|185278.6|184936.6|185278.6|184936.6|185278.5|184936.5|2
1737675980000|2025-01-23 23:46:20|185277.8|184935.8|185277.8|184935.8|185277.8|184935.8|185277.8|184935.8|1
1737675990000|2025-01-23 23:46:30|185277.9|184935.9|185250.4|184995.7|185277.9|184995.7|185250.4|184935.9|2
1737676000000|2025-01-23 23:46:40|185250.9||185250.9||185250.9||185250.9||1
1737676020000|2025-01-23 23:47:00|185251.2|184936.5|185278.5|184936.5|185278.5|184936.5|185251.2|184936.5|2
1737676030000|2025-01-23 23:47:10|185278.7|184936.7|185231.3|184889.3|185278.7|184936.7|185231.3|184889.3|2
1737676040000|2025-01-23 23:47:20|185278.7|184936.7|185249.4|184992.4|185278.9|184992.4|185249.4|184936.7|3
1737676060000|2025-01-23 23:47:40|185249.1||185248.7||185249.1||185248.7||2
1737676080000|2025-01-23 23:48:00|185278.4|184936.4|185278.3|184936.3|185278.4|184936.4|185278.3|184936.3|2
1737676100000|2025-01-23 23:48:20|185278.4|184936.4|185252.9|184998.6|185278.4|184998.6|185252.9|184936.4|3
1737676130000|2025-01-23 23:48:50|185278.2|184936.2|185278.4|184936.4|185278.4|184936.4|185278.2|184936.2|2
1737676150000|2025-01-23 23:49:10|185253.4|184998.9|185253.4|184998.9|185253.4|184998.9|185253.4|184998.9|1
1737676160000|2025-01-23 23:49:20|185253.8||185253.8||185253.8||185253.8||1
1737676180000|2025-01-23 23:49:40|185266.5|184924.5|185265.8|184923.8|185266.5|184924.5|185265.4|184923.4|5
1737676190000|2025-01-23 23:49:50|185229.8|184887.8|185259.8|184917.8|185259.8|184930.8|185229.8|184887.8|7
1737676200000|2025-01-23 23:50:00|185261.7|184919.7|185234.5|184954|185261.7|184955.1|185234.5|184919.7|5
1737676210000|2025-01-23 23:50:10|185235.5|184937|185270.8|184928.8|185270.8|184954|185235.5|184927.4|6
1737676220000|2025-01-23 23:50:20|185265|184923|185265|184923|185265|184923|185265|184923|1
1737676230000|2025-01-23 23:50:30|185265.9|184923.9|185257.4|184996|185265.9|184996|185257.4|184923|5
1737676240000|2025-01-23 23:50:40|185257.1|184996.3|185255.7|184997.3|185257.1|184997.3|185255.7|184996.3|6
1737676250000|2025-01-23 23:50:50|185255.4|184997.7|185291.3|184949.3|185291.4|184997.7|185255.2|184949.3|4
1737676260000|2025-01-23 23:51:00|185291.5|184949.5|185231.3|184889.3|185291.5|184949.5|185230.8|184888.8|4
1737676270000|2025-01-23 23:51:10|185264.8|184922.8|185264.9|184922.9|185264.9|184922.9|185264.8|184922.8|2
1737676280000|2025-01-23 23:51:20|185264.8|184922.8|185264.8|184922.8|185264.8|184996.1|185253|184922.8|4
1737676290000|2025-01-23 23:51:30|185264.9|184922.9|185249.8|184991.4|185264.9|184991.4|185249.8|184922.8|5
1737676300000|2025-01-23 23:51:40|185249.5|184922.8|185264.8|184922.8|185264.8|184922.8|185249.3|184922.8|3
1737676310000|2025-01-23 23:51:50|185231.3|184889.3|185279.4|184937.4|185279.5|184937.5|185231.3|184889.3|5
1737676320000|2025-01-23 23:52:00|185279.6|184937.6|185279.8|184937.8|185279.8|184937.8|185279.6|184937.6|2
1737676330000|2025-01-23 23:52:10|185232|184890|185265.4|184923.4|185265.4|184923.4|185232|184890|4
1737676340000|2025-01-23 23:52:20|185265.3|184923.3|185252.2|184998.7|185265.3|184998.7|185252.2|184923.2|3
1737676350000|2025-01-23 23:52:30|185252|184938.4|185229.3|184950.3|185252|184950.5|185229.1|184938.4|6
1737676360000|2025-01-23 23:52:40|185250.4|184934.2|185250.2|184908.2|185250.9|184934.2|185249.9|184907.9|7
1737676370000|2025-01-23 23:52:50|185249.8|184907.8|185250.2|184908.2|185250.2|184908.2|185249.8|184907.8|2
1737676380000|2025-01-23 23:53:00|185249.5|184907.5|185256.8|184934|185256.8|184934.7|185249.5|184907.5|4
1737676390000|2025-01-23 23:53:10|185257.4|184933.5|185257.7|184933.2|185257.7|184933.5|185257.4|184933.2|4
1737676400000|2025-01-23 23:53:20|185257.8|184933|185258.3|184932.6|185258.3|184933|185257.8|184932.6|4
1737676410000|2025-01-23 23:53:30|185258.4|184932.5|185258.8|184932|185258.8|184932.5|185258.4|184932|5
1737676420000|2025-01-23 23:53:40|185249.9|184907.9|185250.2|184908.2|185250.2|184908.2|185249.9|184907.9|4
1737676430000|2025-01-23 23:53:50|185250.1|184908.1|185254.6|184925.7|185254.6|184925.7|185250|184908|5
1737676440000|2025-01-23 23:54:00|185254.9|184925.3|185248.5|184918.9|185254.9|184925.3|185248.5|184918.9|3
1737676450000|2025-01-23 23:54:10|185248.6|184918.8|185259.4|184929.5|185259.4|184929.5|185248.6|184918.8|3
1737676460000|2025-01-23 23:54:20|185260.2|184928.6|185260.5|184928.3|185260.5|184928.6|185260.2|184928.3|4
1737676470000|2025-01-23 23:54:30|185260.6|184928.2|185260.7|184928.2|185260.7|184928.2|185260.6|184928.2|2
1737676480000|2025-01-23 23:54:40|185260.6|184928.5|185260.3|184928.5|185260.6|184928.5|185260.3|184928.5|3
1737676490000|2025-01-23 23:54:50|185249.5|184907.5|185250.2|184908.2|185250.3|184908.3|185249.5|184907.5|4
1737676510000|2025-01-23 23:55:10|185262|184928.2|185262|184928.2|185262|184928.2|185262|184928.2|1
1737676520000|2025-01-23 23:55:20|185262.1|184928.1|185262.1|184928.1|185262.1|184928.1|185262.1|184928.1|2
1737676530000|2025-01-23 23:55:30|185262.2|184927.9|185262.2|184927.9|185262.2|184927.9|185262.2|184927.9|2
1737676540000|2025-01-23 23:55:40|185262.3|184908.2|185256.5|184989.7|185262.3|184989.7|185250.2|184908.2|4
1737676550000|2025-01-23 23:55:50|185256.7|184998.1|185263.1|184998.1|185263.1|184998.1|185256.7|184998.1|2
1737676560000|2025-01-23 23:56:00|185263.3|184991.2|185258.1|184991.2|185263.3|184991.2|185258.1|184991.2|2
1737676570000|2025-01-23 23:56:10|185258.6||185258.6||185258.6||185258.6||1
1737676590000|2025-01-23 23:56:30|185258.5||185258.5||185258.5||185258.5||1
1737676600000|2025-01-23 23:56:40|185250.2|184908.2|185250.2|184908.2|185250.2|184908.2|185250.2|184908.2|1
1737676610000|2025-01-23 23:56:50|185269|184933.6|185296.7|184971.6|185296.7|184971.6|185269|184933.6|2
1737676620000|2025-01-23 23:57:00|185297|184973.3|185296.1|184974.2|185297|184974.2|185296.1|184973.3|4
1737676630000|2025-01-23 23:57:10|185295.9|184974.4|185295|184975.3|185327.1|184985.1|185281.4|184939.4|7
1737676640000|2025-01-23 23:57:20|185294.7|184975.6|185326.8|184984.8|185326.8|184984.8|185294.1|184962|6
1737676650000|2025-01-23 23:57:30|185318.3|184976.3|185257.8|184997.1|185318.3|184997.1|185257.8|184959|6
1737676660000|2025-01-23 23:57:40|185257.2|184997.7|185271.7|184975|185272.6|184997.7|185257.2|184974.3|6
1737676670000|2025-01-23 23:57:50|185271.5|184975.1|185255.8|184999.1|185271.5|184999.1|185255.8|184975.1|6
1737676680000|2025-01-23 23:58:00|185255.2|184999.7|185282.2|184940.2|185282.2|184999.7|185255.2|184937.4|5
1737676690000|2025-01-23 23:58:10|185282.4|184940.4|185282.1|184940.1|185282.4|184940.4|185282.1|184940.1|4
1737676700000|2025-01-23 23:58:20|185282.3|184940.3|185269|184977.9|185282.4|184977.9|185269|184940.1|5
1737676710000|2025-01-23 23:58:30|185268.7|184978.2|185252.2|185002.1|185268.7|185002.1|185252.2|184978.2|6
1737676720000|2025-01-23 23:58:40|185268.6|184978.3|185268.6|184978.3|185268.6|184978.3|185268.6|184978.3|1
1737676730000|2025-01-23 23:58:50|185268.2|184978.7|185268.1|184978.9|185268.2|184978.9|185268.1|184978.7|3
1737676740000|2025-01-23 23:59:00|185279.1|184937.1|185279.1|184937.1|185279.4|184937.4|185279.1|184937.1|3
1737676750000|2025-01-23 23:59:10|185276.2|184934.2|185279.1|184937.1|185279.1|184937.1|185276.2|184934.2|2
1737676760000|2025-01-23 23:59:20|185279.4|184937.4|185264.2|184976.9|185279.4|185003.7|185250.1|184937.1|6
1737676770000|2025-01-23 23:59:30|185252.4|184965|185233.7|184988.5|185252.4|184988.5|185233.7|184965|8
1737676780000|2025-01-23 23:59:40|185255.1|184967.8|185254.9|184968|185255.1|184968|185254.9|184967.8|4
1737676790000|2025-01-23 23:59:50|185254.8|184968.1|185232.5|184989.8|185254.8|184989.8|185232.5|184968.1|5
1737676800000|2025-01-24 00:00:00|185248.1|185005.4|185255|185012.3|185255|185012.3|185248.1|185005.4|3
1737676810000|2025-01-24 00:00:10|185270.7|184986|185255|185012.3|185270.7|185012.3|185255|184986|2
1737676820000|2025-01-24 00:00:20|185254.9|185012.4|185254.9|184947.8|185254.9|185012.4|185254.9|184946.7|4
1737676830000|2025-01-24 00:00:30|185298.6|184956.6|185271|184929|185300.2|184958.2|185271|184929|3
1737676840000|2025-01-24 00:00:40|185286.1|184944.1|185289.8|184947.8|185290|184948|185286.1|184944.1|7
1737676850000|2025-01-24 00:00:50|185289.9|184947.9|185280.7|184938.7|185291.8|184949.8|185280.7|184938.7|6
1737676860000|2025-01-24 00:01:00|185275|184933|185238.9|184986.7|185275.1|184986.7|185238.9|184933|7
1737676870000|2025-01-24 00:01:10|185240.2|184985.4|185254.4|184966|185257.2|184985.4|185240.2|184961.8|6
1737676880000|2025-01-24 00:01:20|185256.2|184969|185255.9|184970.5|185256.2|184971.8|185249.7|184966.3|11
1737676890000|2025-01-24 00:01:30|185247.4|184962|185248.4|184962|185248.4|184963|185243.3|184957.3|17
1737676900000|2025-01-24 00:01:40|185248.1|184962.2|185245.5|184964.9|185248.1|184964.9|185245.5|184962.2|14
1737676910000|2025-01-24 00:01:50|185245.2|184965.1|185286.1|184968.1|185287.3|184969.3|185241.2|184961.9|12
1737676920000|2025-01-24 00:02:00|185285.9|184968.4|185287.1|184971.4|185287.8|184971.4|185284.8|184968.4|17
1737676930000|2025-01-24 00:02:10|185286.9|184971.6|185284.4|184970.3|185286.9|184971.9|185284.4|184969.7|10
1737676940000|2025-01-24 00:02:20|185284.2|184970.5|185277.4|184935.4|185284.2|184970.5|185277.4|184935.4|5
1737676950000|2025-01-24 00:02:30|185280|184938|185279.4|184937.4|185280.7|184938.7|185274.4|184932.4|9
1737676960000|2025-01-24 00:02:40|185283.4|184941.4|185253.1|184986.3|185283.4|184986.3|185253.1|184937.4|3
1737676970000|2025-01-24 00:02:50|185253|184986.4|185242.6|184970.5|185253|184986.4|185242.1|184969.5|8
1737676980000|2025-01-24 00:03:00|185274.9|184960.6|185275.5|184961.6|185275.5|184961.6|185274.9|184960.6|5
1737676990000|2025-01-24 00:03:10|185275.9|184962.2|185278.9|184936.9|185278.9|184962.2|185274.5|184936.9|3
1737677000000|2025-01-24 00:03:20|185278.8|184936.8|185279.1|184937.1|185279.1|184937.1|185278.8|184936.8|3
1737677010000|2025-01-24 00:03:30|185235|184963.6|185232|184962.9|185235|184964.1|185232|184962.4|6
1737677020000|2025-01-24 00:03:40|185232.1|184962.8|185232.1|184962.8|185232.1|184962.8|185232.1|184962.8|2
1737677030000|2025-01-24 00:03:50|185231.9|184963|185232.7|184965.2|185236.5|184967.1|185231.8|184963|9
1737677040000|2025-01-24 00:04:00|185232.5|184965.4|185238.4|184973.8|185239.6|184973.8|185232.5|184965.4|9
1737677050000|2025-01-24 00:04:10|185236|184976.2|185234.7|184977.5|185236|184977.5|185234.7|184976.2|7
1737677060000|2025-01-24 00:04:20|185234.3|184977.7|185246.3|184979.1|185246.6|184979.8|185219.7|184968.7|14
1737677070000|2025-01-24 00:04:30|185244.6|184978.2|185245.4|184986.3|185249.1|184996.6|185219.6|184973.6|13
1737677080000|2025-01-24 00:04:40|185243.4|184988.2|185242.6|184989|185243.4|184989|185242.6|184988.2|7
1737677090000|2025-01-24 00:04:50|185244.6|184989.1|185243.7|184988.2|185244.6|184991.3|185242.6|184988.2|4
1737677100000|2025-01-24 00:05:00|185236.3|184980.8|185235.8|184980.8|185236.3|184982.9|185234.2|184980.8|11
1737677110000|2025-01-24 00:05:10|185235|184981.1|185243.6|184990.1|185243.6|184990.4|185234.7|184981.1|7
1737677120000|2025-01-24 00:05:20|185245.1|184988.6|185245|184988.9|185245.1|184988.9|185239.4|184982.7|10
1737677130000|2025-01-24 00:05:30|185234.3|184978.2|185232.5|184980.1|185234.3|184980.8|185231.6|184978.2|9
1737677140000|2025-01-24 00:05:40|185233.4|184979.1|185243.9|184989.8|185243.9|184989.8|185233.4|184979.1|3
1737677150000|2025-01-24 00:05:50|185243.6|184990.1|185236.9|184983.5|185243.6|184990.1|185236.9|184983.5|4
1737677160000|2025-01-24 00:06:00|185237.6|184982.9|185236.5|184984|185237.6|184984.4|185236.1|184982.9|4
1737677170000|2025-01-24 00:06:10|185236.9|184983.6|185236.6|184983.6|185238.6|184985.8|185236.6|184983.6|5
1737677180000|2025-01-24 00:06:20|185235.9|184983.8|185233.4|184988.6|185235.9|184988.6|185233.4|184983.1|5
1737677190000|2025-01-24 00:06:30|185279.5|184937.5|185238.7|184995.5|185279.5|184995.5|185238.7|184931.2|5
1737677200000|2025-01-24 00:06:40|185238.6|184995.7|185218.6|184966.8|185238.6|184995.9|185212|184954|10
1737677210000|2025-01-24 00:06:50|185222.9|184969.3|185222.6|184969.6|185222.9|184969.6|185222.6|184969.3|4
1737677220000|2025-01-24 00:07:00|185222.4|184969.7|185222.4|184969.8|185222.4|184969.8|185222.4|184969.7|3
1737677230000|2025-01-24 00:07:10|185222.2|184970|185264.7|184937.4|185264.7|184970|185222.2|184937.4|5
1737677240000|2025-01-24 00:07:20|185257.5|184933.2|185259.1|184936.4|185263.9|184937.9|185256.4|184933.2|8
1737677250000|2025-01-24 00:07:30|185259.4|184937.1|185259.2|184937.4|185259.5|184937.4|185259.2|184937.1|4
1737677260000|2025-01-24 00:07:40|185258.5|184937|185220.1|184971.9|185258.5|184971.9|185220.1|184937|3
1737677280000|2025-01-24 00:08:00|185219.9|184971.7|185219.9|184971.7|185219.9|184971.9|185219.9|184971.7|3
1737677290000|2025-01-24 00:08:10|185219.7|184936.9|185247|184933.4|185257.7|184937.6|185219.7|184933.4|4
1737677300000|2025-01-24 00:08:20|185262.8|184920.8|185262.7|184920.7|185262.8|184920.8|185262.6|184920.6|5
1737677310000|2025-01-24 00:08:30|185271.1|184929.1|185246.2|184948|185274.4|184948.2|185246|184929.1|6
1737677320000|2025-01-24 00:08:40|185246|184981.9|185243.7|184980.6|185246|184981.9|185243.7|184948.2|4
1737677330000|2025-01-24 00:08:50|185243.6|184980.7|185245.7|184982.2|185245.7|184982.2|185218.5|184973|7
1737677340000|2025-01-24 00:09:00|185245.6|184982.4|185274.4|184932.4|185274.4|184982.4|185245.4|184932.3|4
1737677350000|2025-01-24 00:09:10|185252.2|184941.6|185252|184941.8|185252.2|184941.8|185252|184941.6|3
1737677360000|2025-01-24 00:09:20|185252.1|184941.7|185243.3|184940.2|185252.1|184941.7|185243.2|184940.2|4
1737677370000|2025-01-24 00:09:30|185206.4|184981.5|185237.2|184949.7|185237.4|184994.8|185206.4|184949.7|6
1737677380000|2025-01-24 00:09:40|185236.9|184949.9|185245.7|184948.7|185245.8|184949.9|185236.9|184948.6|5
1737677390000|2025-01-24 00:09:50|185245.6|184948.8|185245.4|184948.8|185245.7|184949.2|185245.1|184948.7|6
1737677400000|2025-01-24 00:10:00|185245.2|184949.1|185274.3|184932.3|185274.7|184949.1|185245.2|184932.3|5
1737677410000|2025-01-24 00:10:10|185273.8|184931.8|185268.1|184926.1|185274.3|184932.3|185268.1|184926.1|3
1737677420000|2025-01-24 00:10:20|185274.2|184932.2|185218.8|184980.2|185274.2|184980.2|185218.8|184932.2|4
1737677430000|2025-01-24 00:10:30|185218.7|184980.1|185218.6|184980.3|185218.7|184980.3|185218.6|184980.1|3
1737677440000|2025-01-24 00:10:40|185220.2|184974|185218.4|184980.6|185220.2|184980.6|185218.4|184974|4
1737677450000|2025-01-24 00:10:50|185218.3|184945|185251.9|184945|185251.9|184945|185218.3|184945|2
1737677460000|2025-01-24 00:11:00|185251.7|184944.9|185251.7|184945.1|185251.7|184945.1|185251.7|184944.9|3
1737677470000|2025-01-24 00:11:10|185286|184944|185267.7|184925.7|185286|184944|185267.7|184925.7|4
1737677480000|2025-01-24 00:11:20|185241.3|184941.4|185241.8|184980.3|185244.8|184992.3|185206.3|184941.4|8
1737677490000|2025-01-24 00:11:30|185241.5|184980.7|185216.3|184980.7|185241.5|184980.7|185216.3|184980.7|3
1737677500000|2025-01-24 00:11:40|185216.1|184981|185216.4|184973.6|185216.5|184981|185216.1|184973.6|4
1737677510000|2025-01-24 00:11:50|185243.9|184941.3|185243.9|184941.3|185243.9|184941.3|185243.9|184941.3|1
1737677520000|2025-01-24 00:12:00|185248|184941.4|185248|184941.4|185248|184941.4|185248|184941.4|2
1737677530000|2025-01-24 00:12:10|185247.5|184941.9|185221|184975.9|185247.5|184975.9|185221|184941.9|4
1737677540000|2025-01-24 00:12:20|185220.9|184976|185220.9|184976|185220.9|184976|185220.9|184976|2
1737677550000|2025-01-24 00:12:30|185221.6|184984|185221.8|184983.8|185221.8|184984|185221.6|184983.8|3
1737677560000|2025-01-24 00:12:40|185202.7|184996.5|185248.4|184942.9|185248.4|184996.5|185202.7|184942.9|4
1737677580000|2025-01-24 00:13:00||184943||184943||184943||184943|1
1737677590000|2025-01-24 00:13:10|185221.8|184976.8|185207.1|184984.5|185221.8|184984.5|185207.1|184976.8|3
1737677600000|2025-01-24 00:13:20|185207||185207||185207||185207||1
1737677610000|2025-01-24 00:13:30|185202.4|184984.8|185201.8|184998.3|185202.4|184998.3|185201.8|184984.8|4
1737677620000|2025-01-24 00:13:40|185236|184942.9|185246.8|184943.6|185246.8|184943.6|185236|184942.8|3
1737677630000|2025-01-24 00:13:50|185246.9|184943.5|185270|184928|185273.3|184943.5|185246.9|184928|5
1737677640000|2025-01-24 00:14:00|185270.1|184928.1|185218.1|184976.7|185270.3|184976.7|185218.1|184928.1|4
1737677650000|2025-01-24 00:14:10|185218.2|184976.6|185218.2|184976.6|185218.2|184976.6|185218.2|184976.6|2
1737677660000|2025-01-24 00:14:20|185203.1|184984.2|185203.1|184984.2|185203.1|184984.2|185203.1|184984.2|1
1737677670000|2025-01-24 00:14:30|185232.3|184984.1|185232.3|184941.6|185232.3|184984.1|185232.3|184941.6|2
1737677680000|2025-01-24 00:14:40|185261.7|184941.5|185270.4|184928.4|185270.4|184941.5|185261.7|184919.7|3
1737677690000|2025-01-24 00:14:50|185270.2|184928.2|185243|184941.2|185270.2|184941.4|185242.9|184928.1|5
1737677700000|2025-01-24 00:15:00|185217.7|184975.4|185217.7|184975.4|185217.7|184975.4|185217.7|184975.4|1
1737677710000|2025-01-24 00:15:10|185241.7|184951.3|185205.7|184980.5|185241.7|184983.3|185205.7|184951.3|5
1737677720000|2025-01-24 00:15:20|185202.7|184983.5|185202.7|184983.5|185202.7|184983.5|185202.7|184983.5|1
1737677730000|2025-01-24 00:15:30|185231.8|184941.6|185245.6|184944.8|185245.6|184944.8|185231.8|184941.6|4
1737677750000|2025-01-24 00:15:50|185245.7|184944.7|185219.6|184977.5|185245.7|184977.5|185219.6|184944.7|3
1737677760000|2025-01-24 00:16:00|185218.1|184976|185218.1|184976|185218.1|184976|185218.1|184976|2
1737677790000|2025-01-24 00:16:30|185232.2|184941.7|185231.9|184941.4|185232.2|184941.7|185231.9|184941.4|3
1737677800000|2025-01-24 00:16:40|185232.2|184941.7|185243.7|184942.6|185243.9|184942.8|185232.2|184941.7|5
1737677810000|2025-01-24 00:16:50|185217.9|184975.8|185217.9|184975.8|185217.9|184975.8|185217.9|184975.8|1
1737677820000|2025-01-24 00:17:00|185217.7|184976|185219.4|184977.6|185219.4|184977.6|185217.7|184976|4
1737677840000|2025-01-24 00:17:20|185219.2|184977.8|185246.2|184948.2|185246.2|184977.8|185219.2|184945.7|7
1737677850000|2025-01-24 00:17:30|185246.7|184947.7|185245.4|184949|185246.7|184949.6|185245.4|184947.7|10
1737677860000|2025-01-24 00:17:40|185244.4|184949.5|185218.7|184979.5|185244.8|184979.7|185218.7|184948.1|13
1737677870000|2025-01-24 00:17:50|185217.9|184978.9|185203.3|184988.7|185218.7|184988.7|185203.3|184978.9|11
1737677880000|2025-01-24 00:18:00|185203.6||185203||185203.6||185202.8||10
1737677890000|2025-01-24 00:18:10|185202.8|184951|185229.3|184951|185229.3|184951|185202.8|184951|3
1737677900000|2025-01-24 00:18:20|185228.6|184951.6|185241.7|184950.7|185241.7|184952.3|185228.6|184950.2|7
1737677910000|2025-01-24 00:18:30|185241.2|184950.8|185241.6|184950.8|185241.6|184950.8|185241.2|184950.8|3
1737677920000|2025-01-24 00:18:40|185241.1|184980.5|185217.8|184980.7|185241.1|184980.7|185217.6|184980.3|6
1737677930000|2025-01-24 00:18:50|185202.4|184989.4|185202.7|184990.1|185202.7|184990.1|185202.4|184989.4|4
1737677940000|2025-01-24 00:19:00|185202.6|184990.2|185202.5|184990.6|185202.6|184990.6|185202.5|184990.2|5
1737677950000|2025-01-24 00:19:10|185202.2|184956.2|185228|184956.2|185228.7|184956.8|185202.2|184956.2|6
1737677960000|2025-01-24 00:19:20|185228.3|184956.8|185240.7|184954.2|185240.9|184957.2|185228.3|184953.9|8
1737677970000|2025-01-24 00:19:30|185240.2|184954.7|185217.4|184982.4|185240.7|184982.5|185217.4|184954.5|8
1737677980000|2025-01-24 00:19:40|185217.3|184982.6|185216.7|184982.2|185217.3|184982.6|185216.7|184982.2|6
1737677990000|2025-01-24 00:19:50|185216.5|184990.3|185201.2|184991.3|185216.5|184991.3|185199.8|184990.3|4
1737678000000|2025-01-24 00:20:00|185200.9|184991.1|185223.9|184957|185224.9|184991.1|185200.5|184956|10
1737678010000|2025-01-24 00:20:10|185194.1|184956.3|185193.4|184984.5|185194.1|184984.5|185193.4|184956.3|8
1737678030000|2025-01-24 00:20:30|185193|184984.9|185193|184984.9|185193|184984.9|185193|184984.9|2
1737678040000|2025-01-24 00:20:40|185221.9|184957|185221.5|184957.3|185221.9|184957.3|185221.5|184957|5
1737678050000|2025-01-24 00:20:50|185221.4|184957.5|185221.4|184958.1|185222.1|184958.1|185221.4|184957.5|5
1737678060000|2025-01-24 00:21:00|185216.8|184954.1|185211.3|184981.4|185234.8|184981.4|185211.3|184954.1|14
1737678070000|2025-01-24 00:21:10|185211.1|184981.6|185211.3|184982.2|185211.3|184982.2|185210.9|184981.6|6
1737678080000|2025-01-24 00:21:20|185211.1|184982|185210.7|184982.4|185211.1|184982.6|185210.7|184982|10
1737678090000|2025-01-24 00:21:30|185251|184982.6|185248.5|184938.2|185251|184982.6|185248.5|184938.2|10
1737678100000|2025-01-24 00:21:40|185248.8|184938.5|185248.5|184939.8|185248.8|184939.8|185248.4|184938.5|8
1737678110000|2025-01-24 00:21:50|185248.3|184940|185241.6|184939.8|185248.3|184940.3|185241.2|184938.8|12
1737678120000|2025-01-24 00:22:00|185241.2|184939.4|185210.1|184965.4|185241.2|184966.7|185210.1|184939.4|8
1737678130000|2025-01-24 00:22:10|185210.3|184965.2|185227.5|184960.4|185227.5|184965.2|185210.3|184960.4|3
1737678140000|2025-01-24 00:22:20|185227.4|184960.5|185246.7|184939.6|185246.7|184960.5|185227.4|184939.6|3
1737678150000|2025-01-24 00:22:30||184939.5||184939.5||184939.5||184939.5|1
1737678160000|2025-01-24 00:22:40|185246.8||185246.8||185246.8||185246.7||3
1737678180000|2025-01-24 00:23:00|185227.5|184960.4|185227.5|184960.4|185227.5|184960.4|185227.5|184960.4|1
1737678190000|2025-01-24 00:23:10|185210.3|184965.2|185210.3|184965.2|185210.3|184965.2|185210.3|184965.2|1
1737678200000|2025-01-24 00:23:20|185240.4|184938.2|185246.8|184939.5|185246.8|184939.5|185240.4|184938.2|2
1737678210000|2025-01-24 00:23:30|185246.9||185246.9||185246.9||185246.9||1
1737678230000|2025-01-24 00:23:50|185210.4|184965.2|185210.4|184965.2|185210.4|184965.2|185210.4|184965.2|1
1737678250000|2025-01-24 00:24:10|185209.1|184964.5|185239.5|184937.4|185239.5|184964.5|185209.1|184937.4|2
1737678260000|2025-01-24 00:24:20|185239.9|184937.8|185246.2|184938.9|185246.2|184938.9|185239.6|184937.4|4
1737678270000|2025-01-24 00:24:30|185246.5|184939.1|185246.5|184939.4|185246.5|184939.4|185246.5|184939.1|3
1737678280000|2025-01-24 00:24:40|185246.4|184960.8|185227.1|184960.8|185246.4|184960.8|185227.1|184960.8|2
1737678290000|2025-01-24 00:24:50|185209.8|184960.9|185209.8|184965.8|185209.8|184965.8|185209.8|184960.9|2
1737678310000|2025-01-24 00:25:10|185239.9|184938.2|185239.9|184938.2|185239.9|184938.2|185239.9|184938.2|1
1737678320000|2025-01-24 00:25:20|185246.4|184939.5|185246.4|184939.5|185246.4|184939.5|185246.4|184939.5|1
1737678330000|2025-01-24 00:25:30|185245.9|184940.1|185245.9|184940.1|185245.9|184940.1|185245.9|184940.1|1
1737678340000|2025-01-24 00:25:40|185227.1|184960.8|185227.1|184960.8|185227.1|184960.8|185227.1|184960.8|1
1737678350000|2025-01-24 00:25:50|185209.8|184965.8|185209.8|184965.8|185209.8|184965.8|185209.8|184965.8|1
1737678360000|2025-01-24 00:26:00|185239.3|184965.7|185239.4|184938.8|185239.4|184965.7|185239.3|184938.8|3
1737678370000|2025-01-24 00:26:10|185240|184938.1|185239.4|184938.8|185240|184939.5|185238.8|184938.1|3
1737678380000|2025-01-24 00:26:20|185246|184940|185246|184940|185246|184940|185246|184940|1
1737678390000|2025-01-24 00:26:30|185246.5|184939.4|185227.1|184960.8|185246.5|184960.8|185227.1|184939.4|3
1737678400000|2025-01-24 00:26:40||184960.3||184960.3||184960.3||184960.3|1
1737678410000|2025-01-24 00:26:50|185209.8|184960.8|185210.5|184966.4|185210.5|184966.4|185209.8|184960.3|7
1737678420000|2025-01-24 00:27:00|185239.6|184939|185239|184939.2|185239.6|184939.2|185239|184939|5
1737678430000|2025-01-24 00:27:10|185239.4|184939.6|185246.7|184938.6|185246.7|184940.7|185238.5|184938.6|5
1737678440000|2025-01-24 00:27:20|185246.4|184938.3|185243.5|184937.9|185246.4|184938.3|185243.3|184935.5|8
1737678450000|2025-01-24 00:27:30|185243.1|184938.2|185224.8|184963.1|185243.5|184963.6|185223.8|184937.9|13
1737678460000|2025-01-24 00:27:40|185225.4|184963.6|185225.4|184963.6|185225.4|184963.6|185225.4|184963.6|1
1737678470000|2025-01-24 00:27:50|185226.3|184964.1|185244.6|184942.8|185244.9|184965.1|185225.8|184942.8|6
1737678480000|2025-01-24 00:28:00|185238.1|184942.6|185237.5|184942.8|185238.1|184942.8|185237.5|184942.2|6
1737678490000|2025-01-24 00:28:10|185237.4|184942.4|185237.7|184945.6|185237.8|184945.6|185237.3|184942.4|12
1737678500000|2025-01-24 00:28:20|185237.3|184945.2|185224.8|184967.1|185244.1|184967.1|185224.8|184945.2|14
1737678510000|2025-01-24 00:28:30|185225.8|184967.6|185224.1|184967.3|185225.8|184967.8|185220.2|184963.7|9
1737678520000|2025-01-24 00:28:40|185223.7|184966.8|185223.5|184967.9|185224.1|184967.9|185223.5|184966.8|7
1737678530000|2025-01-24 00:28:50|185242.4|184946.4|185235|184946.5|185242.4|184946.9|185235|184946|7
1737678540000|2025-01-24 00:29:00|185234.9|184946.6|185234.7|184947.2|185234.9|184947.2|185234.7|184946.6|6
1737678550000|2025-01-24 00:29:10|185234.6|184946.8|185234.3|184947.4|185234.6|184947.5|185234.3|184946.8|6
1737678560000|2025-01-24 00:29:20|185233.9|184976.3|185222.2|184968.7|185234.3|184976.3|185203.3|184968.7|5
1737678570000|2025-01-24 00:29:30|185222.1|184968.8|185222.1|184968.8|185222.7|184969.3|185222.1|184968.3|8
1737678580000|2025-01-24 00:29:40|185222.6|184969.3|185240.6|184947.9|185240.6|184969.3|185221.6|184947.9|9
1737678590000|2025-01-24 00:29:50|185240.5|184948|185232.8|184948.5|185240.8|184948.9|185232.8|184948|8
1737678600000|2025-01-24 00:30:00|185240.5|184948|185240.6|184950|185241.4|184950.3|185240.5|184948|14
1737678610000|2025-01-24 00:30:10|185238.9|184946.6|185221.5|184971.8|185241|184971.8|185221.5|184946.6|9
1737678620000|2025-01-24 00:30:20|185222|184971.3|185221.5|184972.4|185222|184972.9|185221|184971.3|13
1737678630000|2025-01-24 00:30:30|185220.9|184972.9|185220.6|184972.6|185221.5|184972.9|185220.6|184972.1|8
1737678640000|2025-01-24 00:30:40|185221.1|184951.4|185239.4|184951.5|185239.9|184951.5|185221.1|184951.4|8
1737678650000|2025-01-24 00:30:50|185239.8|184951.6|185231.5|184953.1|185239.8|184953.1|185231.5|184951.6|7
1737678660000|2025-01-24 00:31:00|185231.1|184952.7|185230.9|184954.2|185231.1|184954.2|185230.5|184952.4|8
1737678670000|2025-01-24 00:31:10|185230.5|184953.8|185200.4|184981.9|185230.5|184982.1|185200.4|184953.8|6
1737678680000|2025-01-24 00:31:20|185199.7|184972.9|185219.5|184972.9|185219.5|184972.9|185199.7|184972.9|2
1737678690000|2025-01-24 00:31:30|185220|184972.4|185238.1|184951.4|185238.5|184973.4|185219.5|184951.4|8
1737678700000|2025-01-24 00:31:40|185238.5|184952.3|185237.9|184952.6|185238.5|184952.6|185237.9|184952.3|4
1737678710000|2025-01-24 00:31:50|185229.8|184952.7|185229.4|184953|185229.8|184953|185229.4|184952.3|5
1737678720000|2025-01-24 00:32:00|185229.8|184982.2|185198.5|184981.6|185229.8|184982.9|185198.5|184980.9|6
1737678730000|2025-01-24 00:32:10|185198.9|184981.8|185199|184983.2|185199.5|184983.2|185198.4|184981.8|7
1737678740000|2025-01-24 00:32:20|185199.7|184982.5|185218.5|184973.7|185219.5|184983.2|185199.7|184973.4|9
1737678750000|2025-01-24 00:32:30|185218.7|184952.3|185239.1|184948|185239.1|184952.3|185218.7|184948|8
1737678760000|2025-01-24 00:32:40|185237.8|184947.7|185238.4|184948.4|185238.4|184948.4|185237.8|184947.3|9
1737678770000|2025-01-24 00:32:50|185239.1|184948.1|185231.1|184948.3|185239.1|184948.3|185231.1|184948|3
1737678780000|2025-01-24 00:33:00|185200|184948.7|185200.4|184975.7|185200.4|184977.5|185200|184948.7|5
1737678790000|2025-01-24 00:33:10|185201.1|184975.6|185200.4|184975.1|185201.1|184978.2|185200.4|184975.1|8
1737678800000|2025-01-24 00:33:20|185220|184967.8|185240.1|184945.9|185240.1|184967.8|185220|184945.9|2
1737678810000|2025-01-24 00:33:30|185240.6|184945.4|185240.8|184945.1|185240.8|184945.4|185240.6|184945.1|4
1737678830000|2025-01-24 00:33:50|185233.2|184944.9|185201.3|184974.2|185233.2|184974.2|185201.1|184944.9|3
1737678840000|2025-01-24 00:34:00|185220.8|184967.2|185220.9|184967|185220.9|184967.2|185220.8|184967|3
1737678850000|2025-01-24 00:34:10|185218.4|184965.3|185218.5|184965.3|185218.5|184965.3|185218.4|184965.3|3
1737678860000|2025-01-24 00:34:20|185239.5|184940.6|185239.6|184940.6|185239.6|184940.6|185239.5|184940.6|2
1737678870000|2025-01-24 00:34:30|185239.7|184940.5|185222.2|184940.6|185239.7|184942.3|185222.2|184939.1|7
1737678880000|2025-01-24 00:34:40|185222.1||185222.1||185222.1||185222.1||1
1737678890000|2025-01-24 00:34:50|185197.4|184963.1|185197.3|184963.2|185197.4|184963.2|185197.3|184963.1|3
1737678900000|2025-01-24 00:35:00|185197.2|184963.3|185197.2|184963.3|185197.2|184963.3|185197.2|184963.3|2
1737678910000|2025-01-24 00:35:10|185197.1|184963.4|185222|184940.8|185222|184963.4|185197.1|184940.8|3
1737678920000|2025-01-24 00:35:20|185218.5|184938.2|185218.5|184938.2|185218.5|184938.2|185218.5|184938.2|1
1737678930000|2025-01-24 00:35:30|185220.3|184938.1|185218.8|184937.6|185220.4|184938.1|185218.8|184937.6|4
1737678940000|2025-01-24 00:35:40|185217.8|184937.5|185197.1|184964.7|185221.5|184964.7|185197.1|184937.5|4
1737678950000|2025-01-24 00:35:50|185195.1|184962.8|185195.1|184962.8|185195.1|184962.8|185195.1|184962.8|1
1737678960000|2025-01-24 00:36:00|185195|184962.9|185195|184962.9|185195|184962.9|185195|184962.9|2
1737678970000|2025-01-24 00:36:10|185220.1|184941|185220.1|184941|185220.1|184941|185220.1|184941|1
1737678980000|2025-01-24 00:36:20|185215.6|184938.5|185214.4|184941.5|185215.6|184942.5|185214.4|184938.5|6
1737678990000|2025-01-24 00:36:30|185214.6|184940.5|185215|184938.1|185215|184940.6|185214.3|184937.7|8
1737679000000|2025-01-24 00:36:40|185183.3|184937.7|185183.3|184968.9|185183.3|184968.9|185183.3|184937.7|4
1737679010000|2025-01-24 00:36:50|185194.7|184963.2|185194.7|184963.2|185194.7|184963.2|185194.7|184963.2|1
1737679020000|2025-01-24 00:37:00|185219|184940.4|185219|184940.5|185219|184940.5|185219|184940.4|2
1737679030000|2025-01-24 00:37:10|185218.9||185218.9||185218.9||185218.9||1
1737679040000|2025-01-24 00:37:20|185214.8|184938.3|185214.8|184938.4|185214.8|184938.4|185214.8|184938.3|2
1737679060000|2025-01-24 00:37:40|185183.2|184969.1|185183.1|184969.1|185183.2|184969.1|185183.1|184969.1|2
1737679070000|2025-01-24 00:37:50|185194.6|184963.3|185194.6|184963.3|185194.6|184963.3|185194.6|184963.3|1
1737679080000|2025-01-24 00:38:00|185218.8|184940.6|185218.8|184940.6|185218.8|184940.6|185218.8|184940.6|1
1737679100000|2025-01-24 00:38:20|185218.7|184940.7|185214.6|184938.6|185218.7|184940.7|185214.6|184938.6|5
1737679110000|2025-01-24 00:38:30|185183.1|184969.2|185183|184969.2|185183.1|184969.2|185183|184968.5|4
1737679130000|2025-01-24 00:38:50|185194.5|184963.4|185218.7|184940.4|185218.7|184963.4|185194.5|184940.4|3
1737679160000|2025-01-24 00:39:20|185214.5|184938.2|185183.1|184969.2|185216.7|184970.5|185183.1|184936.5|7
1737679170000|2025-01-24 00:39:30|185183|184969.8|185196.5|184966|185196.5|184971.2|185183|184964.4|10
1737679180000|2025-01-24 00:39:40|185194.4|184965.5|185194.4|184963.5|185194.4|184965.5|185194.4|184963.5|3
1737679190000|2025-01-24 00:39:50|185219.6|184939.8|185219.6|184939.8|185219.6|184939.8|185219.6|184939.8|1
1737679200000|2025-01-24 00:40:00|185219.5||185219.5||185219.5||185219.5||1
1737679210000|2025-01-24 00:40:10|185215.7|184937.4|185215.7|184937.4|185215.7|184937.4|185215.7|184937.4|1
1737679220000|2025-01-24 00:40:20|185215.6|184937.5|185182.8|184969.4|185215.6|184969.5|185182.8|184937.5|4
1737679240000|2025-01-24 00:40:40|185215.7|184937.4|185215.7|184937.4|185215.7|184937.4|185215.7|184937.4|1
1737679250000|2025-01-24 00:40:50|185219.5|184939.9|185219.5|184939.9|185219.5|184939.9|185219.5|184939.9|1
1737679270000|2025-01-24 00:41:10|185194.4|184963.6|185194.4|184963.6|185194.4|184963.6|185194.4|184963.6|1
1737679280000|2025-01-24 00:41:20|185196.5|184965.6|185196.5|184965.6|185196.5|184965.6|185196.5|184965.6|2
1737679300000|2025-01-24 00:41:40|185221.9|184942.2|185221.9|184942.2|185221.9|184942.2|185221.9|184942.2|1
1737679310000|2025-01-24 00:41:50|185222||185222||185222||185222||1
1737679330000|2025-01-24 00:42:10|185196.5|184941.9|185196.5|184965|185196.5|184965.6|185196.5|184941.9|4
1737679340000|2025-01-24 00:42:20|185185.7|184972.1|185196|184965.6|185196|184972.1|185185.1|184965.6|6
1737679350000|2025-01-24 00:42:30|185194|184963.4|185219.3|184939.8|185219.3|184963.4|185194|184939.8|3
1737679370000|2025-01-24 00:42:50||184939.7||184939.7||184939.7||184939.7|1
1737679380000|2025-01-24 00:43:00|185219|184939.4|185193.7|184963.1|185219|184963.1|185193.7|184939.4|3
1737679390000|2025-01-24 00:43:10|185194.2||185194.2||185194.2||185194.2||1
1737679410000|2025-01-24 00:43:30|185182.6|184968.8|185215.4|184936.7|185215.4|184968.8|185182.6|184936.7|2
1737679420000|2025-01-24 00:43:40|185215.5||185215.5||185215.5||185215.5||1
1737679430000|2025-01-24 00:43:50|185219.3|184939.3|185219.4|184939.3|185219.4|184939.3|185219.3|184939.3|2
1737679440000|2025-01-24 00:44:00|185218.9|184939.7|185194.2|184963|185218.9|184963|185194.2|184939.7|3
1737679460000|2025-01-24 00:44:20|185182.7|184968.7|185215.5|184936.6|185215.5|184968.7|185182.7|184936.6|3
1737679470000|2025-01-24 00:44:30|185213.7|184938.4|185214.3|184937.8|185214.9|184938.4|185213.7|184937.2|7
1737679480000|2025-01-24 00:44:40|185215.5|184936.6|185215.5|184936.5|185215.5|184937.8|185214.3|184936.5|6
1737679500000|2025-01-24 00:45:00|185182.7|184968.7|185182.7|184968.7|185182.7|184968.7|185182.7|184968.7|1
1737679520000|2025-01-24 00:45:20|185215.5|184936.6|185215.5|184936.6|185215.5|184936.6|185215.5|184936.6|1
1737679550000|2025-01-24 00:45:50|185219.4|184939.3|185194.3|184963|185219.4|184963|185194.3|184939.3|2
1737679570000|2025-01-24 00:46:10|185219.4|184939.3|185219.4|184939.3|185219.4|184939.3|185219.4|184939.3|1
1737679580000|2025-01-24 00:46:20|185215.5|184936.6|185215.5|184936.6|185215.5|184936.6|185215.5|184936.6|1
1737679600000|2025-01-24 00:46:40|185182.7|184968.7|185182.7|184968.7|185182.7|184968.7|185182.7|184968.7|1
1737679610000|2025-01-24 00:46:50|185194.3|184963|185194.3|184963|185194.3|184963|185194.3|184963|1
1737679630000|2025-01-24 00:47:10|185219.4|184939.3|185219.4|184939.3|185219.4|184939.3|185219.4|184939.3|1
1737679640000|2025-01-24 00:47:20|185215.5|184936.6|185215.5|184936.6|185215.5|184936.6|185215.5|184936.6|1
1737679650000|2025-01-24 00:47:30|185219.4|184939.3|185219|184940.2|185219.4|184940.2|185219|184939.3|3
1737679660000|2025-01-24 00:47:40|185219.1|184939.8|185194.5|184963.4|185219.1|184963.9|185194.5|184939.5|8
1737679680000|2025-01-24 00:48:00|185219.4|184940|185219.4|184940|185219.4|184940|185219.4|184940|1
1737679690000|2025-01-24 00:48:10|185219.3||185219.3||185219.3||185219.3||1
1737679700000|2025-01-24 00:48:20|185215.4|184937.6|185215.4|184937.6|185215.4|184937.6|185215.4|184937.6|1
1737679720000|2025-01-24 00:48:40|185183|184969.3|185182.9|184969.3|185183|184969.3|185182.9|184969.3|2
1737679730000|2025-01-24 00:48:50|185194.4|184963.4|185194.4|184963.4|185194.4|184963.4|185194.4|184963.4|1
1737679740000|2025-01-24 00:49:00|185203.9|184955.3|185203.9|184955.3|185203.9|184955.3|185203.9|184955.3|1
1737679750000|2025-01-24 00:49:10|185219.3|184940|185219.3|184940|185219.3|184940|185219.3|184940|1
1737679760000|2025-01-24 00:49:20|185215.4|184937.6|185215.5|184937.6|185215.5|184937.6|185215.4|184937.6|2
1737679770000|2025-01-24 00:49:30|185183|184969.2|185183|184969.2|185183|184969.2|185183|184969.2|1
1737679790000|2025-01-24 00:49:50|185194.5|184963.4|185219.4|184940|185219.4|184963.4|185194.5|184940|2
1737679810000|2025-01-24 00:50:10|185219|184939.6|185219|184939.6|185219|184939.6|185219|184939.6|2
1737679820000|2025-01-24 00:50:20|185194.2|184939.9|185194.2|184963|185194.2|184963.6|185194.2|184939.9|3
1737679830000|2025-01-24 00:50:30|185194.5|184964|185194.5|184963.4|185194.5|184964|185194.5|184963|6
1737679840000|2025-01-24 00:50:40||184962.9||184963.4||184963.9||184962.9|5
1737679850000|2025-01-24 00:50:50|185219.1|184940.1|185219.1|184940.1|185219.1|184940.1|185219.1|184940.1|1
1737679860000|2025-01-24 00:51:00|185219.2|184939.4|185218.9|184939.9|185219.2|184939.9|185218.9|184939.4|4
1737679870000|2025-01-24 00:51:10|185218.6|184939.5|185218.6|184939.5|185218.6|184939.5|185218.6|184939.2|4
1737679880000|2025-01-24 00:51:20|185218.5|184963.2|185194.1|184963.2|185218.5|184963.2|185194.1|184963.2|2
1737679890000|2025-01-24 00:51:30|185182.5|184962.7|185182.5|184968.9|185182.5|184969.6|185182.5|184962.7|4
1737679900000|2025-01-24 00:51:40|185214.1|184968.3|185214|184937.4|185214.1|184968.9|185214|184937.3|4
1737679910000|2025-01-24 00:51:50|185214.3|184938.2|185214.3|184937.2|185214.3|184938.2|185214.3|184937.2|3
1737679920000|2025-01-24 00:52:00|185214.4|184937.3|185214.4|184937.3|185214.4|184937.3|185214.4|184937.3|2
1737679930000|2025-01-24 00:52:10|185182.5|184969|185182.5|184969|185182.5|184969|185182.5|184969|1
1737679950000|2025-01-24 00:52:30|185183.1|184968.4|185182.5|184969|185183.1|184969|185182.5|184968.4|5
1737679960000|2025-01-24 00:52:40|185214.5|184937.2|185214.5|184937.2|185214.5|184937.2|185214.5|184937.2|1
1737679970000|2025-01-24 00:52:50|185218.6|184939.7|185218.6|184939.8|185218.6|184939.8|185218.6|184939.7|2
1737679990000|2025-01-24 00:53:10|185194.1|184963.2|185194.2|184963.2|185194.2|184963.2|185194.1|184963.2|2
1737680000000|2025-01-24 00:53:20|185182.5|184969|185182.9|184968.6|185182.9|184969|185182.5|184968.6|3
1737680010000|2025-01-24 00:53:30|185182.7|184968.8|185214.4|184937.3|185214.4|184969|185182.5|184937.3|5
1737680030000|2025-01-24 00:53:50|185218.6|184939.8|185218.9|184940.1|185218.9|184940.1|185218.6|184939.8|3
1737680040000|2025-01-24 00:54:00|185219|184940.4|185194.7|184964.2|185220|184964.2|185194.7|184939.6|8
1737680050000|2025-01-24 00:54:10|185194.9|184964.1|185194.6|184964.3|185194.9|184965.6|185194.6|184963.4|9
1737680060000|2025-01-24 00:54:20|185183.1|184969.1|185182.8|184969.5|185183.1|184970.5|185182.8|184969.1|6
1737680070000|2025-01-24 00:54:30|185183.5|184968.8|185215.3|184938|185215.3|184970.8|185182.9|184937.5|15
1737680080000|2025-01-24 00:54:40|185214.7|184937.5|185214.7|184938.2|185214.7|184939.7|185214.7|184937.5|11
1737680090000|2025-01-24 00:54:50|185219.4|184940.8|185218.6|184940|185219.4|184940.8|185218.6|184939.9|4
1737680100000|2025-01-24 00:55:00|185193.9|184963.6|185193.9|184963.6|185193.9|184963.6|185193.9|184963.6|1
1737680120000|2025-01-24 00:55:20|185182.2|184969.4|185214.5|184937.6|185214.5|184969.4|185182.2|184937.6|2
1737680150000|2025-01-24 00:55:50|185218.6|184940|185218.6|184940|185218.6|184940|185218.6|184940|1
1737680160000|2025-01-24 00:56:00|185193.9|184963.6|185193.9|184963.6|185193.9|184963.6|185193.9|184963.6|1
1737680170000|2025-01-24 00:56:10||184963.5||184963.5||184963.5||184963.5|1
1737680180000|2025-01-24 00:56:20|185182.2|184969.4|185214.2|184939.2|185214.6|184969.4|185182.2|184937.5|4
1737680190000|2025-01-24 00:56:30|185213.6|184939|185214.8|184939.6|185214.8|184939.6|185213.6|184938.5|6
1737680200000|2025-01-24 00:56:40|185213.8|184940.8|185214.3|184938.3|185214.5|184941.3|185213.8|184937.7|7
1737680210000|2025-01-24 00:56:50|185218.5|184940.5|185194|184963.5|185218.8|184964.5|185194|184940.5|8
1737680220000|2025-01-24 00:57:00|185193.8|184963.6|185193.8|184963.6|185193.8|184963.6|185193.8|184963.6|2
1737680230000|2025-01-24 00:57:10|185218.4|184940.4|185218.4|184940.4|185218.4|184940.4|185218.4|184940.4|1
1737680240000|2025-01-24 00:57:20|185214.1|184938.2|185214.1|184938.2|185214.1|184938.2|185214.1|184938.2|1
1737680260000|2025-01-24 00:57:40|185182.2|184969.4|185182.2|184969.4|185182.2|184969.4|185182.2|184969.4|1
1737680270000|2025-01-24 00:57:50|185193.9|184963.6|185193.9|184963.6|185193.9|184963.6|185193.9|184963.6|1
1737680290000|2025-01-24 00:58:10|185218.4|184940.4|185218.4|184940.4|185218.4|184940.4|185218.4|184940.4|1
1737680300000|2025-01-24 00:58:20|185214.1|184938.2|185214.5|184938.6|185215|184938.6|185213.5|184938.2|5
1737680310000|2025-01-24 00:58:30|185214.4|184938.7|185214.4|184938.7|185214.4|184938.7|185214.4|184938.7|2
1737680320000|2025-01-24 00:58:40|185183.4|184968.2|185183.1|184968.5|185183.4|184968.5|185183.1|184968.2|3
1737680330000|2025-01-24 00:58:50|185194.6|184962.9|185193.9|184963.5|185194.6|184963.5|185193.9|184962.9|3
1737680340000|2025-01-24 00:59:00|185218.4|184940.3|185218.4|184940.3|185218.4|184940.3|185218.4|184940.3|1
1737680360000|2025-01-24 00:59:20|185214.2|184938.1|185214.2|184938.1|185214.2|184938.1|185214.2|184938.1|1
1737680370000|2025-01-24 00:59:30|185216.6|184935.7|185219.8|184938.3|185220.1|184938.6|185216.6|184935.7|4
1737680380000|2025-01-24 00:59:40|185196.7|184960.2|185196.7|184960.2|185196.7|184960.2|185196.7|184960.2|1
1737680390000|2025-01-24 00:59:50||184960.1||184960.1||184960.1||184960.1|1
1737680400000|2025-01-24 01:00:00|185145|185015|185147.5|185017.5|185149.4|185019.4|185134.2|185004.2|21
1737680410000|2025-01-24 01:00:10|185146.2|185016.2|185146.2|185016.2|185147|185017|185146.2|185016.2|6
1737680420000|2025-01-24 01:00:20|185146.4|185016.4|185143|185013|185146.7|185016.7|185142.5|185012.5|6
1737680430000|2025-01-24 01:00:30|185142.9|185012.9|185140.5|185010.5|185142.9|185012.9|185140.5|185010.5|4
1737680440000|2025-01-24 01:00:40|185140.9|185010.9|185144.1|185014.1|185145.5|185015.5|185140.9|185010.9|7
1737680450000|2025-01-24 01:00:50|185144.2|185014.2|185147.1|185017.1|185155.8|185025.8|185144.1|185014.1|9
1737680460000|2025-01-24 01:01:00|185147.5|185017.5|185147.5|185017.5|185147.8|185017.8|185147.5|185017.5|3
1737680470000|2025-01-24 01:01:10|185147.6|185017.6|185147.5|185017.5|185147.7|185017.7|185147.5|185017.5|4
1737680480000|2025-01-24 01:01:20|185147.6|185017.6|185139|185009|185147.6|185017.6|185137.3|185007.3|16
1737680490000|2025-01-24 01:01:30|185139.4|185009.4|185144.6|185014.6|185146.9|185016.9|185135.6|185005.6|12
1737680500000|2025-01-24 01:01:40|185144.7|185014.7|185144.6|185014.6|185144.8|185014.8|185144.6|185014.6|4
1737680510000|2025-01-24 01:01:50|185146|185016|185146.1|185016.1|185146.2|185016.2|185146|185016|6
1737680520000|2025-01-24 01:02:00|185145.6|185015.6|185145.6|185015.6|185145.6|185015.6|185145.6|185015.6|1
1737680530000|2025-01-24 01:02:10|185145.4|185015.4|185143.7|185013.7|185157.9|185027.9|185142.8|185012.8|12
1737680540000|2025-01-24 01:02:20|185143.2|185013.2|185144.7|185014.7|185144.7|185014.7|185135.3|185005.3|10
1737680550000|2025-01-24 01:02:30|185144.6|185014.6|185144.6|185014.6|185144.6|185014.6|185144.6|185014.6|1
1737680560000|2025-01-24 01:02:40|185145.5|185015.5|185152.7|185022.7|185153.2|185041.3|185130.6|185014.6|14
1737680570000|2025-01-24 01:02:50|185154.7|185024.7|185156.4|185026.4|185157.1|185027.1|185150.7|185020.7|9
1737680580000|2025-01-24 01:03:00|185156.3|185026.3|185178.7|185048.7|185181.2|185051.2|185156.3|185026.3|8
1737680590000|2025-01-24 01:03:10|185178.9|185048.9|185180|185050|185180|185050|185178.6|185048.6|6
1737680600000|2025-01-24 01:03:20|185181.8|185051.8|185182|185052|185182|185052|185181.8|185051.8|2
1737680610000|2025-01-24 01:03:30|185177.8|185047.8|185181|185051|185181|185051|185177.5|185047.5|5
1737680620000|2025-01-24 01:03:40|185180.9|185050.9|185178.8|185048.8|185197.4|185067.4|185178.8|185048.8|12
1737680630000|2025-01-24 01:03:50|185179.5|185049.5|185178.8|185048.8|185179.5|185049.5|185178.7|185048.7|4
1737680640000|2025-01-24 01:04:00|185179.3|185049.3|185174.9|185044.9|185179.3|185049.3|185174.9|185044.9|5
1737680650000|2025-01-24 01:04:10|185174.8|185044.8|185198.3|185068.3|185210.9|185080.9|185168.4|185038.4|17
1737680660000|2025-01-24 01:04:20|185198.4|185068.4|185198.2|185068.2|185198.4|185068.4|185198.2|185068.2|5
1737680670000|2025-01-24 01:04:30|185193.2|185063.2|185182.6|185052.6|185193.2|185063.2|185180.3|185050.3|9
1737680680000|2025-01-24 01:04:40|185182|185052|185179|185049|185185|185055|185178.9|185048.9|11
1737680690000|2025-01-24 01:04:50|185179.1|185049.1|185179.1|185049.1|185179.1|185049.1|185179|185049|5
1737680700000|2025-01-24 01:05:00|185179|185049|185178.5|185048.5|185179.1|185070.7|185155.7|185048.4|12
1737680710000|2025-01-24 01:05:10|185179.6|185049.6|185192.1|185062.1|185194.3|185064.3|185179.6|185049.6|10
1737680720000|2025-01-24 01:05:20|185194.1|185064.1|185186.6|185056.6|185194.9|185064.9|185184.6|185054.6|7
1737680740000|2025-01-24 01:05:40|185186.5|185056.5|185155.3|185065.3|185186.5|185070.3|185152.2|185055.5|8
1737680750000|2025-01-24 01:05:50|185155.4|185065.4|185164.3|185074.3|185166.1|185076.1|185155.3|185065.3|7
1737680760000|2025-01-24 01:06:00|185164.5|185074.5|185196|185066|185197.3|185074.5|185164.5|185054.1|6
1737680770000|2025-01-24 01:06:10|185197|185067|185193.9|185063.9|185197|185067|185184.7|185054.7|4
1737680780000|2025-01-24 01:06:20|185194.4|185064.4|185191.3|185061.3|185194.4|185064.4|185183.1|185053.1|7
1737680790000|2025-01-24 01:06:30|185191.4|185061.4|185174.3|185084.3|185191.4|185089.2|185167.1|185058.4|11
1737680800000|2025-01-24 01:06:40|185174.2|185084.2|185174.3|185084.3|185174.3|185084.3|185174.2|185084.2|2
1737680810000|2025-01-24 01:06:50|185168.3|185078.3|185194.5|185064.5|185194.5|185088|185168.3|185064.5|7
1737680820000|2025-01-24 01:07:00|185194.4|185064.4|185176.9|185046.9|185194.5|185064.5|185176.9|185046.9|10
1737680830000|2025-01-24 01:07:10|185176.5|185046.5|185176.5|185046.5|185176.6|185046.6|185176.5|185046.5|3
1737680840000|2025-01-24 01:07:20|185175.7|185045.7|185149.9|185059.9|185175.7|185059.9|185149.9|185040.7|5
1737680850000|2025-01-24 01:07:30|185151.2|185061.2|185151.2|185061.2|185151.4|185061.4|185151.2|185061.2|3
1737680860000|2025-01-24 01:07:40|185152.6|185062.6|185159.8|185069.8|185159.8|185069.8|185152.6|185062.6|6
1737680870000|2025-01-24 01:07:50|185159.9|185069.9|185179.3|185049.3|185180.7|185069.9|185159.8|185048.4|7
1737680880000|2025-01-24 01:08:00|185178.1|185048.1|185179.1|185049.1|185179.2|185049.2|185178.1|185048.1|4
1737680890000|2025-01-24 01:08:10|185178.8|185048.8|185171.9|185041.9|185178.8|185048.8|185166.8|185036.8|5
1737680900000|2025-01-24 01:08:20|185172.3|185042.3|185160|185070|185180|185072.3|185158.4|185042.3|8
1737680910000|2025-01-24 01:08:30|185160.6|185070.6|185163.3|185073.3|185167.9|185077.9|185160.6|185070.6|8
1737680920000|2025-01-24 01:08:40|185163.7|185073.7|185168|185078|185172.9|185082.9|185163.3|185073.3|11
1737680930000|2025-01-24 01:08:50|185169.2|185079.2|185169|185079|185169.2|185079.2|185169|185079|2
1737680940000|2025-01-24 01:09:00|185168.1|185078.1|185156.6|185066.6|185168.1|185078.1|185154.6|185064.6|6
1737680950000|2025-01-24 01:09:10|185156.8|185066.8|185156.8|185066.8|185156.8|185066.8|185156.8|185066.8|1
1737680960000|2025-01-24 01:09:20|185156.7|185066.7|185156.6|185066.6|185156.7|185066.7|185156.6|185066.6|2
1737680970000|2025-01-24 01:09:30|185156.7|185066.7|185130.3|185040.3|185160.4|185070.4|185122.7|185032.7|10
1737680980000|2025-01-24 01:09:40|185130.5|185040.5|185130.5|185040.5|185130.5|185040.5|185129.7|185039.7|5
1737680990000|2025-01-24 01:09:50|185134.9|185044.9|185125.1|185035.1|185134.9|185044.9|185119.8|185029.8|15
1737681000000|2025-01-24 01:10:00|185123.9|185033.9|185133.8|185043.8|185135.7|185045.7|185122.5|185032.5|11
1737681010000|2025-01-24 01:10:10|185133.9|185043.9|185136.6|185046.6|185146.4|185056.4|185133.9|185043.9|8
1737681020000|2025-01-24 01:10:20|185136.7|185046.7|185133.1|185043.1|185139.8|185049.8|185133.1|185043.1|8
1737681030000|2025-01-24 01:10:30|185133.3|185043.3|185122.4|185032.4|185133.9|185043.9|185113.4|185023.4|13
1737681040000|2025-01-24 01:10:40|185128.1|185038.1|185129.9|185039.9|185132.2|185042.2|185123.7|185033.7|7
1737681050000|2025-01-24 01:10:50|185130.3|185040.3|185129.1|185039.1|185130.3|185040.3|185124.8|185034.8|5
1737681060000|2025-01-24 01:11:00|185129.2|185039.2|185131.4|185041.4|185131.6|185041.6|185129.1|185039.1|5
1737681070000|2025-01-24 01:11:10|185131.3|185041.3|185134.8|185044.8|185134.8|185044.8|185131.3|185041.3|3
1737681080000|2025-01-24 01:11:20|185134.9|185044.9|185119.2|185029.2|185136.7|185046.7|185119.2|185029.2|14
1737681090000|2025-01-24 01:11:30|185118.6|185028.6|185122.8|185032.8|185123.4|185033.4|185118.6|185028.6|7
1737681100000|2025-01-24 01:11:40|185122.7|185032.7|185122.7|185032.7|185122.7|185032.7|185122.6|185032.6|3
1737681110000|2025-01-24 01:11:50|185123.3|185033.3|185123.3|185033.3|185123.3|185033.3|185123.3|185033.3|1
1737681120000|2025-01-24 01:12:00|185128.4|185038.4|185128.6|185038.6|185128.6|185038.6|185128.3|185038.3|4
1737681130000|2025-01-24 01:12:10|185128.7|185038.7|185109.6|185019.6|185128.7|185038.7|185100.8|185010.8|8
1737681140000|2025-01-24 01:12:20|185110|185020|185109.9|185019.9|185110|185020|185109.9|185019.9|2
1737681150000|2025-01-24 01:12:30|185110|185020|185110|185020|185110|185020|185110|185020|1
1737681170000|2025-01-24 01:12:50|185115.8|185025.8|185115.5|185025.5|185115.8|185025.8|185115.5|185025.5|3
1737681190000|2025-01-24 01:13:10|185115.4|185025.4|185116.5|185026.5|185133.1|185043.1|185115.4|185025.4|8
1737681200000|2025-01-24 01:13:20|185114.9|185024.9|185117.3|185027.3|185119.3|185029.3|185114.9|185024.9|6
1737681210000|2025-01-24 01:13:30|185117.1|185027.1|185117.1|185027.1|185117.1|185027.1|185117.1|185027.1|1
1737681220000|2025-01-24 01:13:40|185117.5|185027.5|185136.5|185046.5|185136.5|185046.5|185117.5|185027.5|6
1737681230000|2025-01-24 01:13:50|185136.4|185046.4|185135.6|185045.6|185136.9|185046.9|185135.6|185045.6|5
1737681250000|2025-01-24 01:14:10|185140.5|185050.5|185140.5|185050.5|185140.5|185050.5|185140.5|185050.5|1
1737681260000|2025-01-24 01:14:20|185140.6|185050.6|185128.3|185038.3|185140.6|185050.6|185127.1|185037.1|5
1737681270000|2025-01-24 01:14:30|185128|185038|185127.8|185037.8|185128|185038|185127.8|185037.8|2
1737681280000|2025-01-24 01:14:40|185130.1|185040.1|185132.8|185042.8|185132.8|185042.8|185130.1|185040.1|4
1737681290000|2025-01-24 01:14:50|185132.9|185042.9|185127.3|185037.3|185132.9|185042.9|185127.3|185037.3|6
1737681300000|2025-01-24 01:15:00|185128.5|185038.5|185161.1|185071.1|185162.7|185072.7|185128.5|185038.5|10
1737681310000|2025-01-24 01:15:10|185160.7|185070.7|185160.9|185070.9|185161.1|185071.1|185160.7|185070.7|3
1737681320000|2025-01-24 01:15:20|185161.1|185071.1|185144.6|185054.6|185161.1|185071.1|185144.6|185054.6|7
1737681330000|2025-01-24 01:15:30|185144.4|185054.4|185144.1|185054.1|185144.4|185054.4|185144.1|185054.1|2
1737681350000|2025-01-24 01:15:50|185143.9|185053.9|185144.2|185054.2|185146.6|185056.6|185143.9|185053.9|3
1737681360000|2025-01-24 01:16:00|185146.9|185056.9|185129.9|185039.9|185160.5|185070.5|185129.9|185039.9|13
1737681370000|2025-01-24 01:16:10|185130.1|185040.1|185129.9|185039.9|185130.1|185040.1|185129.9|185039.9|4
1737681380000|2025-01-24 01:16:20|185131.5|185041.5|185153|185063|185153.2|185063.2|185131.5|185041.5|7
1737681390000|2025-01-24 01:16:30|185152.9|185062.9|185151.7|185061.7|185153|185063|185151|185061|6
1737681400000|2025-01-24 01:16:40|185140.8|185050.8|185141.1|185051.1|185143.1|185053.1|185136.9|185046.9|8
1737681410000|2025-01-24 01:16:50|185141.2|185051.2|185126.5|185036.5|185141.2|185051.2|185121.2|185031.2|3
1737681420000|2025-01-24 01:17:00|185114.6|185024.6|185131.7|185041.7|185132.9|185042.9|185110.4|185020.4|14
1737681430000|2025-01-24 01:17:10|185131.5|185041.5|185129.5|185039.5|185131.5|185041.5|185129.5|185039.5|2
1737681440000|2025-01-24 01:17:20|185130|185040|185136.5|185046.5|185136.5|185046.5|185130|185040|7
1737681450000|2025-01-24 01:17:30|185137|185047|185137.3|185047.3|185137.7|185047.7|185136.7|185046.7|10
1737681460000|2025-01-24 01:17:40|185137.2|185047.2|185135.2|185045.2|185137.2|185047.2|185135.2|185045.2|2
1737681470000|2025-01-24 01:17:50|185136.4|185046.4|185135.9|185045.9|185136.4|185046.4|185135.1|185045.1|5
1737681480000|2025-01-24 01:18:00|185135.6|185045.6|185133.7|185043.7|185135.6|185045.6|185133.7|185043.7|3
1737681490000|2025-01-24 01:18:10|185133.9|185043.9|185135.4|185045.4|185135.4|185045.4|185133.9|185043.9|3
1737681500000|2025-01-24 01:18:20|185135.3|185045.3|185129.4|185039.4|185135.3|185045.3|185129.4|185039.4|5
1737681510000|2025-01-24 01:18:30|185129.9|185039.9|185129.9|185039.9|185130|185040|185129.9|185039.9|3
1737681520000|2025-01-24 01:18:40|185129|185039|185138|185048|185138|185048|185128.8|185038.8|3
1737681530000|2025-01-24 01:18:50|185139.3|185049.3|185137.7|185047.7|185139.3|185049.3|185137.7|185047.7|3
1737681540000|2025-01-24 01:19:00|185137.9|185047.9|185137.9|185047.9|185137.9|185047.9|185137.6|185047.6|4
1737681550000|2025-01-24 01:19:10|185138|185048|185139.4|185049.4|185139.4|185049.4|185137.9|185047.9|3
1737681560000|2025-01-24 01:19:20|185141.1|185051.1|185141.1|185051.1|185141.5|185051.5|185141.1|185051.1|3
1737681570000|2025-01-24 01:19:30|185140.9|185050.9|185171.9|185041.9|185175.3|185051.1|185111.9|185021.9|10
1737681580000|2025-01-24 01:19:40|185176.7|185046.7|185166.2|185036.2|185178.9|185048.9|185166.2|185036.2|11
1737681590000|2025-01-24 01:19:50|185166.3|185036.3|185166.2|185036.2|185166.4|185036.4|185166.2|185036.2|3
1737681600000|2025-01-24 01:20:00|185166.3|185036.3|185157|185027|185166.5|185036.5|185157|185027|12
1737681610000|2025-01-24 01:20:10|185157.2|185027.2|185152.8|185022.8|185158|185028|185150.1|185020.1|16
1737681620000|2025-01-24 01:20:20|185153.8|185023.8|185154.4|185024.4|185154.4|185024.4|185152.8|185022.8|5
1737681630000|2025-01-24 01:20:30|185154.5|185024.5|185132.1|185042.1|185154.5|185044.6|185132.1|185024.4|8
1737681640000|2025-01-24 01:20:40|185132|185042|185135.8|185045.8|185143.9|185053.9|185131.7|185041.7|10
1737681650000|2025-01-24 01:20:50|185138.4|185048.4|185169.2|185079.2|185174.2|185084.2|185135.6|185045.6|18
1737681660000|2025-01-24 01:21:00|185169.4|185079.4|185207.9|185117.9|185211.3|185121.3|185169.4|185079.4|13
1737681670000|2025-01-24 01:21:10|185225.3|185095.3|185223.4|185093.4|185228.5|185098.5|185220.5|185090.5|20
1737681680000|2025-01-24 01:21:20|185222.5|185092.5|185222.6|185092.6|185224.5|185094.5|185222.5|185092.5|5
1737681690000|2025-01-24 01:21:30|185202.7|185112.7|185207.6|185117.6|185211.4|185121.4|185202.7|185112.7|7
1737681700000|2025-01-24 01:21:40|185207.9|185117.9|185208|185118|185208|185118|185207.9|185117.9|4
1737681710000|2025-01-24 01:21:50|185205.3|185115.3|185208.5|185118.5|185210.5|185120.5|185201.4|185111.4|13
1737681720000|2025-01-24 01:22:00|185209.1|185119.1|185208.2|185118.2|185210.2|185120.2|185208.1|185118.1|6
1737681730000|2025-01-24 01:22:10|185209.2|185119.2|185206.5|185116.5|185211.6|185121.6|185203|185113|10
1737681740000|2025-01-24 01:22:20|185205.9|185115.9|185208.5|185118.5|185208.8|185118.8|185205.8|185115.8|6
1737681750000|2025-01-24 01:22:30|185207.8|185117.8|185209.1|185119.1|185210.5|185120.5|185207.8|185117.8|5
1737681760000|2025-01-24 01:22:40|185212|185122|185236|185106|185238|185136.8|185203.1|185105.4|18
1737681770000|2025-01-24 01:22:50|185234.7|185104.7|185238.9|185108.9|185239.7|185109.7|185234.6|185104.6|9
1737681780000|2025-01-24 01:23:00|185238.5|185108.5|185238.5|185108.5|185238.5|185108.5|185238.3|185108.3|3
1737681790000|2025-01-24 01:23:10|185237.1|185107.1|185218.7|185128.7|185237.9|185133.2|185197.6|185107.1|17
1737681800000|2025-01-24 01:23:20|185219|185129|185215.7|185125.7|185219|185129|185215.7|185125.7|6
1737681810000|2025-01-24 01:23:30|185215.8|185125.8|185215.9|185125.9|185215.9|185125.9|185215.7|185125.7|3
1737681820000|2025-01-24 01:23:40|185214.5|185124.5|185214.3|185124.3|185214.5|185124.5|185214.3|185124.3|2
1737681830000|2025-01-24 01:23:50|185214.1|185124.1|185214.1|185124.1|185214.1|185124.1|185214.1|185124.1|1
1737681840000|2025-01-24 01:24:00|185215.6|185125.6|185215.6|185125.6|185215.6|185125.6|185215.6|185125.6|1
1737681850000|2025-01-24 01:24:10|185235.9|185105.9|185234.6|185104.6|185235.9|185105.9|185234.6|185104.6|4
1737681870000|2025-01-24 01:24:30|185245.8|185115.8|185236.7|185106.7|185245.8|185115.8|185235.7|185105.7|7
1737681880000|2025-01-24 01:24:40|185237.5|185107.5|185244.9|185114.9|185244.9|185114.9|185237.5|185107.5|7
1737681890000|2025-01-24 01:24:50|185245.6|185115.6|185236.9|185106.9|185245.6|185115.6|185234.8|185104.8|7
1737681900000|2025-01-24 01:25:00|185240.4|185110.4|185245.6|185115.6|185245.6|185115.6|185239.5|185109.5|7
1737681910000|2025-01-24 01:25:10|185244.4|185114.4|185244.3|185114.3|185244.4|185114.4|185244.3|185114.3|2
1737681920000|2025-01-24 01:25:20|185244.2|185114.2|185244.2|185114.2|185244.2|185114.2|185244.2|185114.2|1
1737681930000|2025-01-24 01:25:30|185242.9|185112.9|185243.1|185113.1|185243.1|185113.1|185242.9|185112.9|2
1737681940000|2025-01-24 01:25:40|185243.2|185113.2|185243.1|185113.1|185243.2|185113.2|185243.1|185113.1|2
1737681950000|2025-01-24 01:25:50|185241.7|185111.7|185242.3|185112.3|185242.4|185112.4|185241.7|185111.7|3
1737681970000|2025-01-24 01:26:10|185224.6|185094.6|185230.1|185100.1|185231.9|185101.9|185224.6|185094.6|7
1737681980000|2025-01-24 01:26:20|185228.7|185098.7|185226.5|185096.5|185228.7|185098.7|185223.1|185093.1|6
1737681990000|2025-01-24 01:26:30|185226.4|185096.4|185234.7|185104.7|185237.1|185107.1|185226.4|185096.4|8
1737682000000|2025-01-24 01:26:40|185233.5|185103.5|185235.4|185105.4|185235.4|185105.4|185233.5|185103.5|2
1737682010000|2025-01-24 01:26:50|185235.5|185105.5|185235.6|185105.6|185235.6|185105.6|185235.5|185105.5|2
1737682020000|2025-01-24 01:27:00|185235.5|185105.5|185210.7|185080.7|185235.5|185105.5|185202|185072|7
1737682030000|2025-01-24 01:27:10|185210.6|185080.6|185210|185080|185210.8|185080.8|185210|185080|5
1737682040000|2025-01-24 01:27:20|185209.9|185079.9|185212.5|185082.5|185212.6|185082.6|185209.9|185079.9|5
1737682050000|2025-01-24 01:27:30|185211.6|185081.6|185203.8|185073.8|185211.6|185081.6|185198.9|185068.9|15
1737682060000|2025-01-24 01:27:40|185203.7|185073.7|185203.7|185073.7|185203.8|185073.8|185203.7|185073.7|3
1737682070000|2025-01-24 01:27:50|185203.9|185073.9|185203.7|185073.7|185203.9|185073.9|185202.7|185072.7|4
1737682080000|2025-01-24 01:28:00|185202.9|185072.9|185210.4|185080.4|185211.2|185081.2|185202.9|185072.9|6
1737682090000|2025-01-24 01:28:10|185215.6|185085.6|185216.3|185086.3|185221.1|185091.1|185212.5|185082.5|22
1737682100000|2025-01-24 01:28:20|185216.2|185086.2|185216.4|185086.4|185216.4|185086.4|185216.2|185086.2|3
1737682110000|2025-01-24 01:28:30|185217.4|185087.4|185247.8|185117.8|185248.3|185118.3|185215|185085|14
1737682120000|2025-01-24 01:28:40|185243.8|185113.8|185247.5|185117.5|185247.5|185117.5|185240.9|185110.9|14
1737682130000|2025-01-24 01:28:50|185247.3|185117.3|185243.4|185113.4|185247.9|185117.9|185239.4|185109.4|9
1737682140000|2025-01-24 01:29:00|185236.9|185106.9|185237.2|185107.2|185244.2|185114.2|185235.9|185105.9|18
1737682150000|2025-01-24 01:29:10|185237|185107|185239.9|185109.9|185239.9|185109.9|185233|185103|9
1737682160000|2025-01-24 01:29:20|185235.9|185105.9|185238.6|185108.6|185239.8|185109.8|185235.9|185105.9|12
1737682170000|2025-01-24 01:29:30|185238.4|185108.4|185236.8|185106.8|185238.5|185108.5|185233.6|185103.6|5
1737682180000|2025-01-24 01:29:40|185236.5|185106.5|185235.6|185105.6|185236.5|185106.5|185234.4|185104.4|7
1737682190000|2025-01-24 01:29:50|185236.3|185106.3|185241.3|185111.3|185243.2|185113.2|185235.1|185105.1|6
1737682200000|2025-01-24 01:30:00|185247.5|185117.5|185245.5|185115.5|185247.5|185117.5|185244.5|185114.5|6
1737682210000|2025-01-24 01:30:10|185245.6|185115.6|185211.7|185121.7|185245.6|185122.9|185206.6|185107.7|10
1737682220000|2025-01-24 01:30:20|185211.6|185121.6|185221.2|185131.2|185221.4|185131.4|185202.4|185112.4|13
1737682230000|2025-01-24 01:30:30|185213.3|185123.3|185227.8|185137.8|185227.8|185137.8|185213.3|185123.3|8
1737682240000|2025-01-24 01:30:40|185227.6|185137.6|185218.2|185128.2|185229.6|185139.6|185217.7|185127.7|10
1737682250000|2025-01-24 01:30:50|185218|185128|185219.4|185129.4|185225|185135|185217.7|185127.7|11
1737682260000|2025-01-24 01:31:00|185220.4|185130.4|185217.7|185127.7|185221|185131|185217.7|185127.7|8
1737682270000|2025-01-24 01:31:10|185220.5|185130.5|185229.5|185139.5|185229.5|185139.5|185218.7|185128.7|12
1737682280000|2025-01-24 01:31:20|185229.2|185139.2|185230|185140|185231.3|185141.3|185229.2|185139.2|4
1737682290000|2025-01-24 01:31:30|185225.5|185135.5|185225|185135|185225.5|185135.5|185225|185135|3
1737682300000|2025-01-24 01:31:40|185225.2|185135.2|185224.3|185134.3|185235.8|185145.8|185224.3|185134.3|7
1737682310000|2025-01-24 01:31:50|185224.9|185134.9|185218.1|185128.1|185227.4|185137.4|185213.2|185123.2|8
1737682320000|2025-01-24 01:32:00|185217.4|185127.4|185211.5|185121.5|185219.6|185129.6|185210.4|185120.4|10
1737682330000|2025-01-24 01:32:10|185209.4|185119.4|185213.7|185123.7|185223|185133|185209.4|185119.4|16
1737682340000|2025-01-24 01:32:20|185209.7|185119.7|185213.4|185123.4|185213.4|185123.4|185207.3|185117.3|9
1737682350000|2025-01-24 01:32:30|185214.1|185124.1|185207|185117|185215.9|185125.9|185205.4|185115.4|11
1737682360000|2025-01-24 01:32:40|185207.8|185117.8|185214.6|185124.6|185216|185126|185207.7|185117.7|15
1737682370000|2025-01-24 01:32:50|185211.9|185121.9|185218.6|185128.6|185221.3|185131.3|185211.9|185121.9|12
1737682380000|2025-01-24 01:33:00|185221.1|185131.1|185219.9|185129.9|185227.2|185137.2|185219.9|185129.9|15
1737682390000|2025-01-24 01:33:10|185218.7|185128.7|185222.8|185132.8|185222.8|185132.8|185218.7|185128.7|4
1737682400000|2025-01-24 01:33:20|185222.6|185132.6|185227.9|185137.9|185229|185139|185222.6|185132.6|5
1737682410000|2025-01-24 01:33:30|185227.8|185137.8|185219.6|185129.6|185227.9|185137.9|185219.6|185129.6|6
1737682420000|2025-01-24 01:33:40|185219.5|185129.5|185214.6|185124.6|185219.5|185129.5|185214.6|185124.6|2
1737682430000|2025-01-24 01:33:50|185213.6|185123.6|185214.6|185124.6|185214.6|185124.6|185213.6|185123.6|2
1737682440000|2025-01-24 01:34:00|185214.4|185124.4|185214.6|185124.6|185214.6|185124.6|185214.4|185124.4|2
1737682450000|2025-01-24 01:34:10|185210.4|185120.4|185214.6|185124.6|185218.3|185128.3|185210.4|185120.4|12
1737682460000|2025-01-24 01:34:20|185212.6|185122.6|185208.1|185118.1|185212.6|185122.6|185203.9|185113.9|11
1737682470000|2025-01-24 01:34:30|185208.7|185118.7|185223.2|185133.2|185223.2|185133.2|185208.7|185118.7|9
1737682480000|2025-01-24 01:34:40|185223|185133|185221.1|185131.1|185223|185133|185220.4|185130.4|4
1737682490000|2025-01-24 01:34:50|185220.4|185130.4|185220.4|185130.4|185220.4|185130.4|185220.4|185130.4|1
1737682500000|2025-01-24 01:35:00|185220.6|185130.6|185220.6|185130.6|185220.6|185130.6|185220.6|185130.6|1
1737682510000|2025-01-24 01:35:10|185217.9|185127.9|185217.9|185127.9|185217.9|185127.9|185217.9|185127.9|1
1737682520000|2025-01-24 01:35:20|185219.3|185129.3|185210.4|185120.4|185219.3|185129.3|185204.5|185114.5|12
1737682530000|2025-01-24 01:35:30|185212.7|185122.7|185218.1|185128.1|185218.1|185128.1|185211|185121|7
1737682540000|2025-01-24 01:35:40|185218|185128|185218|185128|185218|185128|185218|185128|1
1737682560000|2025-01-24 01:36:00|185234.4|185144.4|185253.2|185123.2|185253.2|185158|185234.4|185123.2|3
1737682570000|2025-01-24 01:36:10|185254.5|185124.5|185245.7|185115.7|185254.5|185124.5|185245.7|185115.7|8
1737682580000|2025-01-24 01:36:20|185245.5|185115.5|185235.7|185105.7|185245.5|185115.5|185235.7|185105.7|3
1737682590000|2025-01-24 01:36:30|185235.4|185105.4|185241|185111|185253.1|185123.1|185231|185101|11
1737682600000|2025-01-24 01:36:40|185240.8|185110.8|185242.4|185112.4|185243.6|185113.6|185240.8|185110.8|10
1737682610000|2025-01-24 01:36:50|185242.6|185112.6|185237.8|185107.8|185242.6|185112.6|185233|185103|9
1737682620000|2025-01-24 01:37:00|185238.1|185108.1|185238.9|185108.9|185239.7|185109.7|185238.1|185108.1|3
1737682630000|2025-01-24 01:37:10|185239.5|185109.5|185223.9|185133.9|185239.5|185139.1|185218|185109.5|12
1737682640000|2025-01-24 01:37:20|185243.4|185113.4|185241.5|185111.5|185243.4|185113.4|185239.7|185109.7|5
1737682650000|2025-01-24 01:37:30|185242.7|185112.7|185252|185122|185252|185122|185240.4|185110.4|11
1737682660000|2025-01-24 01:37:40|185251.5|185121.5|185255|185125|185255.7|185125.7|185251.5|185121.5|7
1737682670000|2025-01-24 01:37:50|185250.2|185120.2|185250.6|185120.6|185250.6|185120.6|185248.9|185118.9|4
1737682680000|2025-01-24 01:38:00|185251|185121|185239.4|185109.4|185251|185121|185230.4|185100.4|17
1737682690000|2025-01-24 01:38:10|185239.2|185109.2|185231.2|185101.2|185239.2|185109.2|185225.6|185095.6|10
1737682700000|2025-01-24 01:38:20|185230.7|185100.7|185228.4|185098.4|185230.8|185100.8|185228.4|185098.4|4
1737682710000|2025-01-24 01:38:30|185228.3|185098.3|185237.8|185107.8|185238|185108|185227.9|185097.9|11
1737682720000|2025-01-24 01:38:40|185237.3|185107.3|185237.7|185107.7|185245.4|185115.4|185237.3|185107.3|12
1737682730000|2025-01-24 01:38:50|185235.9|185105.9|185241.4|185111.4|185242.7|185112.7|185232.6|185102.6|12
1737682740000|2025-01-24 01:39:00|185239.2|185109.2|185232.2|185102.2|185239.2|185109.2|185232.2|185102.2|13
1737682750000|2025-01-24 01:39:10|185232.4|185102.4|185252.8|185122.8|185252.8|185122.8|185232.4|185102.4|14
1737682760000|2025-01-24 01:39:20|185253.1|185123.1|185238.8|185108.8|185253.1|185123.1|185237.3|185107.3|13
1737682770000|2025-01-24 01:39:30|185238.9|185108.9|185234.8|185104.8|185239|185109|185232.6|185102.6|9
1737682780000|2025-01-24 01:39:40|185235.2|185105.2|185212.4|185122.4|185235.2|185122.4|185209|185100.5|9
1737682790000|2025-01-24 01:39:50|185211.8|185121.8|185225|185135|185225|185135|185211.8|185121.8|10
1737682800000|2025-01-24 01:40:00|185224.8|185134.8|185223.9|185133.9|185224.8|185134.8|185218.6|185128.6|18
1737682810000|2025-01-24 01:40:10|185224.1|185134.1|185215|185125|185224.5|185134.5|185206.4|185116.4|12
1737682820000|2025-01-24 01:40:20|185212.3|185122.3|185218.6|185128.6|185220.4|185130.4|185212.3|185122.3|9
1737682830000|2025-01-24 01:40:30|185215.2|185125.2|185219|185129|185219.2|185129.2|185215.2|185125.2|6
1737682840000|2025-01-24 01:40:40|185219.2|185129.2|185207.7|185117.7|185219.2|185129.2|185207.7|185117.7|6
1737682850000|2025-01-24 01:40:50|185207.4|185117.4|185210.6|185120.6|185214.6|185124.6|185205.8|185115.8|15
1737682860000|2025-01-24 01:41:00|185216.4|185126.4|185215.1|185125.1|185218.9|185128.9|185213.3|185123.3|13
1737682870000|2025-01-24 01:41:10|185216.1|185126.1|185213.2|185123.2|185226.7|185136.7|185212.1|185122.1|9
1737682880000|2025-01-24 01:41:20|185212.2|185122.2|185205.4|185115.4|185215.8|185125.8|185205.1|185115.1|10
1737682890000|2025-01-24 01:41:30|185205.6|185115.6|185212.8|185122.8|185216.4|185126.4|185205|185115|12
1737682900000|2025-01-24 01:41:40|185212.6|185122.6|185212.6|185122.6|185212.7|185122.7|185212.6|185122.6|3
1737682910000|2025-01-24 01:41:50|185212.7|185122.7|185206.1|185116.1|185212.7|185122.7|185206.1|185116.1|5
1737682920000|2025-01-24 01:42:00|185205.1|185115.1|185203.2|185113.2|185205.1|185115.1|185203.2|185113.2|8
1737682930000|2025-01-24 01:42:10|185205|185115|185206.6|185116.6|185206.6|185116.6|185200.5|185110.5|6
1737682940000|2025-01-24 01:42:20|185204.3|185114.3|185203.7|185113.7|185204.3|185114.3|185202.6|185112.6|6
1737682950000|2025-01-24 01:42:30|185203.6|185113.6|185203.3|185113.3|185203.6|185113.6|185202.3|185112.3|7
1737682960000|2025-01-24 01:42:40|185203.4|185113.4|185203.4|185113.4|185203.4|185113.4|185203.4|185113.4|1
1737682970000|2025-01-24 01:42:50|185205.4|185115.4|185196.6|185106.6|185206.1|185116.1|185191.9|185101.9|15
1737682980000|2025-01-24 01:43:00|185199.2|185109.2|185205.6|185115.6|185205.6|185115.6|185198.2|185108.2|10
1737682990000|2025-01-24 01:43:10|185207.2|185117.2|185212.8|185122.8|185214.3|185124.3|185207.2|185117.2|14
1737683000000|2025-01-24 01:43:20|185211.5|185121.5|185214.1|185124.1|185214.8|185124.8|185211.5|185121.5|7
1737683010000|2025-01-24 01:43:30|185207.2|185117.2|185210.6|185120.6|185210.6|185120.6|185207.2|185117.2|2
1737683030000|2025-01-24 01:43:50|185210.7|185120.7|185210.6|185120.6|185210.7|185120.7|185210.6|185120.6|2
1737683040000|2025-01-24 01:44:00|185211.3|185121.3|185211.4|185121.4|185211.5|185121.5|185211.3|185121.3|3
1737683050000|2025-01-24 01:44:10|185212.1|185122.1|185212.1|185122.1|185212.1|185122.1|185212.1|185122.1|1
1737683060000|2025-01-24 01:44:20|185222.3|185132.3|185239.9|185109.9|185242.6|185132.9|185216.9|185105.4|15
1737683070000|2025-01-24 01:44:30|185240|185110|185236.8|185106.8|185240|185110|185236.8|185106.8|4
1737683080000|2025-01-24 01:44:40|185237.1|185107.1|185236.8|185106.8|185237.1|185107.1|185236.8|185106.8|2
1737683090000|2025-01-24 01:44:50|185236.5|185106.5|185205.3|185115.3|185236.5|185120.3|185203|185106.5|8
1737683100000|2025-01-24 01:45:00|185205.5|185115.5|185209.2|185119.2|185216.2|185126.2|185205.4|185115.4|9
1737683110000|2025-01-24 01:45:10|185207.5|185117.5|185206.1|185116.1|185214.1|185124.1|185205.4|185115.4|7
1737683120000|2025-01-24 01:45:20|185206|185116|185210.4|185120.4|185210.4|185120.4|185205.8|185115.8|8
1737683130000|2025-01-24 01:45:30|185207.5|185117.5|185201|185111|185208|185118|185197.9|185107.9|10
1737683140000|2025-01-24 01:45:40|185201.5|185111.5|185201.2|185111.2|185203.4|185113.4|185199|185109|12
1737683150000|2025-01-24 01:45:50|185198.6|185108.6|185164.5|185074.5|185198.6|185108.6|185163.2|185073.2|8
1737683160000|2025-01-24 01:46:00|185164.7|185074.7|185164.6|185074.6|185166.3|185076.3|185162.9|185072.9|15
1737683170000|2025-01-24 01:46:10|185164.5|185074.5|185164.4|185074.4|185164.5|185074.5|185164.4|185074.4|2
1737683180000|2025-01-24 01:46:20|185164.6|185074.6|185163.3|185073.3|185166.7|185076.7|185163.3|185073.3|5
1737683190000|2025-01-24 01:46:30|185163.4|185073.4|185177.6|185087.6|185178.7|185088.7|185163.4|185073.4|10
1737683200000|2025-01-24 01:46:40|185177.5|185087.5|185202.7|185072.7|185219|185089|185177.5|185072.7|18
1737683210000|2025-01-24 01:46:50|185202|185072|185197.5|185067.5|185202|185072|185197.5|185067.5|5
1737683220000|2025-01-24 01:47:00|185197.3|185067.3|185195.8|185065.8|185199.1|185069.1|185195.8|185065.8|5
1737683230000|2025-01-24 01:47:10|185194.2|185064.2|185210.7|185080.7|185215.7|185085.7|185194.2|185064.2|17
1737683240000|2025-01-24 01:47:20|185211.5|185081.5|185234.1|185104.1|185234.1|185104.1|185211.5|185081.5|11
1737683250000|2025-01-24 01:47:30|185233.9|185103.9|185236|185106|185236.1|185106.1|185233.9|185103.9|8
1737683260000|2025-01-24 01:47:40|185236.2|185106.2|185232.4|185102.4|185236.2|185106.2|185232.4|185102.4|5
1737683270000|2025-01-24 01:47:50|185234.5|185104.5|185207.6|185117.6|185234.5|185123.5|185203.1|185104.5|11
1737683280000|2025-01-24 01:48:00|185207.1|185117.1|185206.5|185116.5|185207.1|185117.1|185202|185112|11
1737683290000|2025-01-24 01:48:10|185205|185115|185201.8|185111.8|185205.1|185115.1|185197.9|185107.9|16
1737683300000|2025-01-24 01:48:20|185202.2|185112.2|185201.5|185111.5|185202.8|185112.8|185201.5|185111.5|7
1737683310000|2025-01-24 01:48:30|185200|185110|185201.6|185111.6|185201.6|185111.6|185200|185110|4
1737683320000|2025-01-24 01:48:40|185202|185112|185188.5|185098.5|185202|185112|185188.5|185098.5|3
1737683330000|2025-01-24 01:48:50|185200.1|185110.1|185201.5|185111.5|185201.5|185111.5|185200.1|185110.1|2
1737683340000|2025-01-24 01:49:00|185200.5|185110.5|185192.5|185102.5|185201.6|185111.6|185192.5|185102.5|8
1737683360000|2025-01-24 01:49:20|185192.8|185102.8|185194.7|185104.7|185194.7|185104.7|185192.8|185102.8|2
1737683370000|2025-01-24 01:49:30|185194.4|185104.4|185202|185112|185202|185112|185194.4|185104.4|4
1737683380000|2025-01-24 01:49:40|185203|185113|185202.9|185112.9|185203.9|185113.9|185196.5|185106.5|12
1737683390000|2025-01-24 01:49:50|185202.8|185112.8|185202.3|185112.3|185203.2|185113.2|185202.3|185112.3|4
1737683400000|2025-01-24 01:50:00|185204.4|185114.4|185209.4|185119.4|185210.8|185120.8|185203.4|185113.4|7
1737683410000|2025-01-24 01:50:10|185211.1|185121.1|185213.6|185123.6|185214.9|185124.9|185210.2|185120.2|8
1737683420000|2025-01-24 01:50:20|185213.8|185123.8|185206.8|185116.8|185213.8|185123.8|185196.9|185106.9|10
1737683430000|2025-01-24 01:50:30|185206.5|185116.5|185207.6|185117.6|185207.6|185117.6|185206.5|185116.5|3
1737683440000|2025-01-24 01:50:40|185207.5|185117.5|185207.5|185117.5|185207.5|185117.5|185207.5|185117.5|1
1737683450000|2025-01-24 01:50:50|185207.7|185117.7|185208.8|185118.8|185208.8|185118.8|185207.7|185117.7|2
1737683460000|2025-01-24 01:51:00|185208.6|185118.6|185195.4|185105.4|185210|185120|185195.4|185105.4|4
1737683470000|2025-01-24 01:51:10|185196.3|185106.3|185206.7|185116.7|185206.7|185116.7|185191.3|185101.3|14
1737683480000|2025-01-24 01:51:20|185211.9|185121.9|185213.2|185123.2|185213.2|185123.2|185203.7|185113.7|11
1737683490000|2025-01-24 01:51:30|185214.8|185124.8|185216.4|185126.4|185216.5|185126.5|185214.7|185124.7|6
1737683500000|2025-01-24 01:51:40|185216.6|185126.6|185219|185129|185219.3|185129.3|185216.6|185126.6|5
1737683510000|2025-01-24 01:51:50|185219.1|185129.1|185220.3|185130.3|185220.3|185130.3|185219|185129|3
1737683520000|2025-01-24 01:52:00|185224.3|185134.3|185226.1|185136.1|185227.9|185137.9|185224.3|185134.3|4
1737683530000|2025-01-24 01:52:10|185225.9|185135.9|185225.9|185135.9|185225.9|185135.9|185225.9|185135.9|1
1737683540000|2025-01-24 01:52:20|185225.2|185135.2|185214.1|185124.1|185225.2|185135.2|185213.5|185123.5|3
1737683550000|2025-01-24 01:52:30|185214.3|185124.3|185211|185121|185214.3|185124.3|185211|185121|5
1737683560000|2025-01-24 01:52:40|185211.5|185121.5|185207|185117|185211.8|185121.8|185207|185117|7
1737683570000|2025-01-24 01:52:50|185207.4|185117.4|185207|185117|185207.4|185117.4|185206.8|185116.8|4
1737683580000|2025-01-24 01:53:00|185207.1|185117.1|185216.9|185126.9|185217.4|185127.4|185207.1|185117.1|5
1737683590000|2025-01-24 01:53:10|185216.6|185126.6|185216.4|185126.4|185216.6|185126.6|185216.4|185126.4|2
1737683600000|2025-01-24 01:53:20|185216.6|185126.6|185216.6|185126.6|185216.6|185126.6|185216.6|185126.6|1
1737683610000|2025-01-24 01:53:30|185212.4|185122.4|185212.3|185122.3|185212.4|185122.4|185212.3|185122.3|2
1737683620000|2025-01-24 01:53:40|185212.1|185122.1|185219.1|185129.1|185219.1|185129.1|185212.1|185122.1|2
1737683630000|2025-01-24 01:53:50|185219.2|185129.2|185222.9|185132.9|185222.9|185132.9|185219.2|185129.2|5
1737683640000|2025-01-24 01:54:00|185226.7|185136.7|185258|185128|185258.3|185136.7|185226.7|185128|4
1737683650000|2025-01-24 01:54:10|185255.9|185125.9|185250.4|185120.4|185255.9|185125.9|185249.8|185119.8|7
1737683660000|2025-01-24 01:54:20|185250.5|185120.5|185266.3|185136.3|185273.5|185143.5|185250.3|185120.3|9
1737683670000|2025-01-24 01:54:30|185263.5|185133.5|185261.3|185131.3|185263.5|185133.5|185258.5|185128.5|5
1737683680000|2025-01-24 01:54:40|185261.4|185131.4|185244.3|185114.3|185262|185132|185244|185114|8
1737683690000|2025-01-24 01:54:50|185244.8|185114.8|185246.5|185116.5|185250.2|185120.2|185244.1|185114.1|7
1737683700000|2025-01-24 01:55:00|185246.4|185116.4|185254.1|185124.1|185254.1|185124.1|185246.4|185116.4|7
1737683710000|2025-01-24 01:55:10|185254|185124|185219.3|185129.3|185254|185132.5|185218.3|185122.2|12
1737683720000|2025-01-24 01:55:20|185217.4|185127.4|185211.7|185121.7|185217.5|185127.5|185206|185116|15
1737683730000|2025-01-24 01:55:30|185214|185124|185212.3|185122.3|185214|185124|185209.4|185119.4|14
1737683740000|2025-01-24 01:55:40|185206.3|185116.3|185254.7|185124.7|185260.1|185130.1|185206.3|185116.3|18
1737683750000|2025-01-24 01:55:50|185257|185127|185251.7|185121.7|185260.4|185130.4|185251.6|185121.6|6
1737683760000|2025-01-24 01:56:00|185253.1|185123.1|185242.8|185112.8|185253.1|185123.1|185238|185108|18
1737683770000|2025-01-24 01:56:10|185243|185113|185244.1|185114.1|185244.1|185114.1|185242.8|185112.8|6
1737683780000|2025-01-24 01:56:20|185243.8|185113.8|185241.3|185111.3|185243.8|185113.8|185238.6|185108.6|11
1737683790000|2025-01-24 01:56:30|185241.9|185111.9|185243.2|185113.2|185246.1|185116.1|185239.5|185109.5|8
1737683800000|2025-01-24 01:56:40|185242.1|185112.1|185243.5|185113.5|185247.7|185117.7|185240.7|185110.7|10
1737683810000|2025-01-24 01:56:50|185243.4|185113.4|185243.7|185113.7|185247.6|185133.7|185220.7|185112.1|13
1737683820000|2025-01-24 01:57:00|185246.2|185116.2|185236.8|185106.8|185247.4|185117.4|185233|185103|18
1737683830000|2025-01-24 01:57:10|185238.1|185108.1|185228.2|185098.2|185238.7|185108.7|185225.6|185095.6|20
1737683840000|2025-01-24 01:57:20|185225.3|185095.3|185230.1|185100.1|185232|185102|185225.3|185095.3|22
1737683850000|2025-01-24 01:57:30|185230|185100|185230|185100|185232.8|185102.8|185230|185100|6
1737683860000|2025-01-24 01:57:40|185229.6|185099.6|185214.6|185124.6|185234.8|185124.6|185214.6|185097.7|14
1737683870000|2025-01-24 01:57:50|185213.6|185123.6|185241.2|185111.2|185242.7|185123.6|185213.6|185108.3|15
1737683880000|2025-01-24 01:58:00|185240.5|185110.5|185236.5|185106.5|185240.5|185110.5|185236.5|185106.5|6
1737683890000|2025-01-24 01:58:10|185238.9|185108.9|185228.6|185098.6|185238.9|185108.9|185226.6|185096.6|13
1737683900000|2025-01-24 01:58:20|185226.2|185096.2|185226.1|185096.1|185226.2|185096.2|185219.5|185089.5|17
1737683910000|2025-01-24 01:58:30|185227|185097|185225.3|185095.3|185228.1|185098.1|185225.2|185095.2|9
1737683920000|2025-01-24 01:58:40|185224.6|185094.6|185224.4|185094.4|185224.6|185094.6|185224.4|185094.4|2
1737683930000|2025-01-24 01:58:50|185204.6|185114.6|185196.6|185106.6|185204.7|185114.7|185192.4|185102.4|24
1737683940000|2025-01-24 01:59:00|185209.9|185079.9|185183.2|185053.2|185214.6|185084.6|185180.9|185050.9|15
1737683950000|2025-01-24 01:59:10|185181.8|185051.8|185180.5|185050.5|185181.8|185051.8|185180.4|185050.4|4
1737683960000|2025-01-24 01:59:20|185178.9|185048.9|185182.2|185052.2|185182.3|185052.3|185178.9|185048.9|8
1737683970000|2025-01-24 01:59:30|185182|185052|185160.1|185070.1|185182|185070.1|185158.8|185050.7|8
1737683980000|2025-01-24 01:59:40|185159.5|185069.5|185159.4|185069.4|185162.7|185072.7|185159.3|185069.3|7
1737683990000|2025-01-24 01:59:50|185157.8|185067.8|185156.6|185066.6|185158.9|185068.9|185151.1|185061.1|16
1737684000000|2025-01-24 02:00:00|185151.4|185061.4|185154.5|185024.5|185163.4|185061.4|185139.4|185010.1|32
1737684010000|2025-01-24 02:00:10|185150.3|185020.3|185157|185027|185157|185027|185140|185010|26
1737684020000|2025-01-24 02:00:20|185159.4|185029.4|185159.9|185029.9|185162.3|185032.3|185157|185027|10
1737684030000|2025-01-24 02:00:30|185160|185030|185149.9|185019.9|185160|185030|185130.8|185000.8|33
1737684040000|2025-01-24 02:00:40|185148.2|185018.2|185146.2|185016.2|185149|185019|185133.9|185003.9|28
1737684050000|2025-01-24 02:00:50|185145.9|185015.9|185150.4|185020.4|185154.1|185024.1|185145.9|185015.9|18
1737684060000|2025-01-24 02:01:00|185151.3|185021.3|185142.5|185052.5|185152.5|185054|185128.4|185021.3|12
1737684070000|2025-01-24 02:01:10|185142.6|185052.6|185142.6|185052.6|185142.7|185052.7|185142.3|185052.3|7
1737684080000|2025-01-24 02:01:20|185142.1|185052.1|185150.6|185020.6|185153.1|185052.5|185142.1|185014|8
1737684090000|2025-01-24 02:01:30|185151.1|185021.1|185153.3|185023.3|185153.3|185023.3|185151.1|185021.1|2
1737684100000|2025-01-24 02:01:40|185148.2|185018.2|185152.8|185022.8|185153.9|185023.9|185148.2|185018.2|7
1737684110000|2025-01-24 02:01:50|185155.2|185025.2|185158.2|185028.2|185158.2|185028.2|185154.6|185024.6|7
1737684120000|2025-01-24 02:02:00|185157.8|185027.8|185158.3|185028.3|185158.3|185028.3|185157.8|185027.8|3
1737684130000|2025-01-24 02:02:10|185153.7|185023.7|185154.6|185024.6|185154.6|185024.6|185153.7|185023.7|3
1737684140000|2025-01-24 02:02:20|185154.2|185024.2|185151.7|185021.7|185154.2|185024.2|185151.7|185021.7|5
1737684150000|2025-01-24 02:02:30|185148|185018|185115.6|184985.6|185148|185018|185113.9|184983.9|17
1737684160000|2025-01-24 02:02:40|185121.8|184991.8|185129.3|184999.3|185131.8|185001.8|185118.1|184988.1|29
1737684170000|2025-01-24 02:02:50|185130.2|185000.2|185126.5|184996.5|185137.9|185007.9|185126.5|184996.5|10
1737684180000|2025-01-24 02:03:00|185126|184996|185128.8|184998.8|185129.5|184999.5|185124.2|184994.2|4
1737684190000|2025-01-24 02:03:10|185124.9|184994.9|185120.8|184990.8|185142.5|185012.5|185118.6|184988.6|28
1737684200000|2025-01-24 02:03:20|185118.7|184988.7|185119.2|184989.2|185124.7|184994.7|185117.1|184987.1|14
1737684210000|2025-01-24 02:03:30|185120.3|184990.3|185116.6|184986.6|185120.3|184990.3|185110.7|184980.7|9
1737684220000|2025-01-24 02:03:40|185128|184998|185106.2|185016.2|185128|185021.2|185101.5|184998|18
1737684230000|2025-01-24 02:03:50|185106.1|185016.1|185060.6|184970.6|185109.5|185019.5|185057.5|184967.5|21
1737684240000|2025-01-24 02:04:00|185060.5|184970.5|185060.9|184970.9|185062.9|184972.9|185060.5|184970.5|6
1737684250000|2025-01-24 02:04:10|185060.8|184970.8|185060.8|184970.8|185060.9|184970.9|185060.7|184970.7|4
1737684260000|2025-01-24 02:04:20|185060.9|184970.9|185056.4|184966.4|185061.2|184971.2|185056.4|184966.4|6
1737684270000|2025-01-24 02:04:30|185056.1|184966.1|185056|184966|185056.7|184966.7|185056|184966|5
1737684280000|2025-01-24 02:04:40|185056.5|184966.5|185083.2|184953.2|185083.7|184966.5|185056|184948.2|10
1737684290000|2025-01-24 02:04:50|185082.6|184952.6|185062.2|184972.2|185087.2|184974.9|185062.2|184952.2|10
1737684300000|2025-01-24 02:05:00|185062.3|184972.3|185057.9|184967.9|185062.3|184972.3|185056.7|184966.7|7
1737684310000|2025-01-24 02:05:10|185057.8|184967.8|185076.3|184986.3|185078.9|184988.9|185054.4|184964.4|12
1737684320000|2025-01-24 02:05:20|185075.2|184985.2|185074.1|184984.1|185082.9|184992.9|185074.1|184984.1|14
1737684330000|2025-01-24 02:05:30|185062.3|184972.3|185063.7|184973.7|185068.1|184978.1|185062.2|184972.2|16
1737684340000|2025-01-24 02:05:40|185066.5|184976.5|185076.5|184986.5|185076.5|184986.5|185066.5|184976.5|6
1737684350000|2025-01-24 02:05:50|185075.8|184985.8|185076.6|184986.6|185076.6|184986.6|185074.8|184984.8|4
1737684360000|2025-01-24 02:06:00|185075.4|184985.4|185065.6|184975.6|185075.4|184985.4|185065.4|184975.4|5
1737684370000|2025-01-24 02:06:10|185067.2|184977.2|185059.8|184969.8|185067.7|184977.7|185057.7|184967.7|5
1737684380000|2025-01-24 02:06:20|185062.1|184972.1|185064.6|184974.6|185064.6|184974.6|185062.1|184972.1|3
1737684390000|2025-01-24 02:06:30|185064.8|184974.8|185083.2|184993.2|185088.6|184998.6|185064.6|184974.6|13
1737684400000|2025-01-24 02:06:40|185082.5|184992.5|185084.5|184994.5|185084.5|184994.5|185082.5|184992.5|11
1737684410000|2025-01-24 02:06:50|185077.4|184987.4|185084.3|184994.3|185084.5|184994.5|185076|184986|17
1737684420000|2025-01-24 02:07:00|185077.7|184987.7|185068|184978|185080.7|184990.7|185062.3|184972.3|13
1737684430000|2025-01-24 02:07:10|185059.7|184969.7|185062.6|184972.6|185063.7|184973.7|185059.7|184969.7|12
1737684440000|2025-01-24 02:07:20|185062.9|184972.9|185062.7|184972.7|185062.9|184972.9|185062.7|184972.7|2
1737684450000|2025-01-24 02:07:30|185062.6|184972.6|185062.6|184972.6|185062.6|184972.6|185062.6|184972.6|1
1737684460000|2025-01-24 02:07:40|185062.8|184972.8|185064.9|184974.9|185065.2|184975.2|185062.8|184972.8|4
1737684470000|2025-01-24 02:07:50|185065|184975|185073.6|184983.6|185073.6|184983.6|185062.7|184972.7|10
1737684480000|2025-01-24 02:08:00|185071.3|184981.3|185058.1|184928.1|185071.3|184981.3|185048.2|184925.2|22
1737684490000|2025-01-24 02:08:10|185065.7|184935.7|185067.9|184937.9|185075.2|184945.2|185057.4|184927.4|20
1737684500000|2025-01-24 02:08:20|185068.3|184938.3|185085.7|184955.7|185087.5|184960.7|185038.4|184930.9|21
1737684510000|2025-01-24 02:08:30|185086.1|184956.1|185086|184956|185089|184959|185086|184956|7
1737684520000|2025-01-24 02:08:40|185086.2|184956.2|185086.8|184956.8|185091|184961|185084.4|184954.4|14
1737684530000|2025-01-24 02:08:50|185086.5|184956.5|185115|185025|185115|185025|185086.5|184956.5|7
1737684540000|2025-01-24 02:09:00|185119.1|185029.1|185118.1|185028.1|185122.1|185032.1|185115.9|185025.9|9
1737684550000|2025-01-24 02:09:10|185114.6|185024.6|185111.1|185021.1|185114.6|185024.6|185111.1|185021.1|8
1737684560000|2025-01-24 02:09:20|185111.2|185021.2|185119.5|185029.5|185119.8|185029.8|185110.5|185020.5|9
1737684570000|2025-01-24 02:09:30|185119.6|185029.6|185119.4|185029.4|185119.9|185029.9|185119.4|185029.4|6
1737684580000|2025-01-24 02:09:40|185119.5|185029.5|185117.3|185027.3|185122|185032|185117.3|185027.3|12
1737684590000|2025-01-24 02:09:50|185117.4|185027.4|185116.4|185026.4|185118.7|185028.7|185112.3|185022.3|14
1737684600000|2025-01-24 02:10:00|185117.3|185027.3|185110.5|185020.5|185117.7|185027.7|185110.5|185020.5|6
1737684610000|2025-01-24 02:10:10|185110.4|185020.4|185119.2|185029.2|185119.2|185029.2|185110.4|185020.4|5
1737684620000|2025-01-24 02:10:20|185119.6|185029.6|185117.3|184987.3|185119.6|185029.6|185112.6|184982.6|16
1737684630000|2025-01-24 02:10:30|185117.7|184987.7|185112.8|184982.8|185130.3|185000.3|185106.8|184976.8|14
1737684640000|2025-01-24 02:10:40|185112.9|184982.9|185095.9|184965.9|185113.1|184983.1|185089.1|184959.1|13
1737684650000|2025-01-24 02:10:50|185100.5|184970.5|185101.5|184971.5|185101.5|184971.5|185099.5|184969.5|6
1737684660000|2025-01-24 02:11:00|185096.1|184966.1|185085.2|184955.2|185098.2|184968.2|185084.8|184954.8|13
1737684670000|2025-01-24 02:11:10|185088.7|184958.7|185095.5|184965.5|185098.5|184968.5|185088.7|184958.7|12
1737684680000|2025-01-24 02:11:20|185095.6|184965.6|185089.1|184959.1|185095.6|184965.6|185079.4|184949.4|11
1737684690000|2025-01-24 02:11:30|185088|184958|185093|184963|185093|184963|185088|184958|8
1737684700000|2025-01-24 02:11:40|185092.8|184962.8|185102.6|185012.6|185108.2|185018.2|185085|184956.7|14
1737684710000|2025-01-24 02:11:50|185102.5|185012.5|185107.8|185017.8|185108.3|185018.3|185100|185010|11
1737684720000|2025-01-24 02:12:00|185108|185018|185098.3|185008.3|185108|185018|185092.2|185002.2|13
1737684730000|2025-01-24 02:12:10|185097.8|185007.8|185081.8|184991.8|185097.8|185007.8|185081.4|184991.4|10
1737684740000|2025-01-24 02:12:20|185082|184992|185070.3|184980.3|185083.9|184993.9|185070.3|184980.3|12
1737684750000|2025-01-24 02:12:30|185070.5|184980.5|185089.1|184999.1|185093.8|185003.8|185070.5|184980.5|10
1737684760000|2025-01-24 02:12:40|185089.4|184999.4|185088|184998|185089.4|184999.4|185083.8|184993.8|10
1737684770000|2025-01-24 02:12:50|185057.1|184967.1|185056.7|184966.7|185057.1|184967.1|185056.7|184966.7|3
1737684780000|2025-01-24 02:13:00|185057|184967|185048|184918|185057|184967|185046.3|184916.3|9
1737684790000|2025-01-24 02:13:10|185031.9|184901.9|184997.3|184867.3|185031.9|184901.9|184988.2|184858.2|15
1737684800000|2025-01-24 02:13:20|184997.7|184867.7|184965.1|184835.1|184997.7|184867.7|184945.8|184815.8|35
1737684810000|2025-01-24 02:13:30|184980|184850|184956.2|184826.2|184980|184850|184953.3|184823.3|32
1737684820000|2025-01-24 02:13:40|184957|184827|184968.9|184838.9|184970.5|184840.5|184955.3|184825.3|33
1737684830000|2025-01-24 02:13:50|184968.6|184838.6|184970.7|184840.7|184975.1|184845.1|184957.5|184827.5|35
1737684840000|2025-01-24 02:14:00|184971.9|184841.9|184957.1|184827.1|184974.9|184844.9|184952.9|184822.9|24
1737684850000|2025-01-24 02:14:10|184949.9|184819.9|184895.4|184765.4|184949.9|184819.9|184893|184763|8
1737684860000|2025-01-24 02:14:20|184898.2|184768.2|184927.6|184704.9|184939.4|184775.7|184888.7|184682.2|37
1737684870000|2025-01-24 02:14:30|184923|184703.7|184924.4|184691.3|184966.6|184709.4|184916.6|184674.8|40
1737684880000|2025-01-24 02:14:40|184859.3|184729.3|184928.5|184699.5|184951.2|184737.4|184859.3|184681.6|33
1737684890000|2025-01-24 02:14:50|184916.2|184702.3|184919.7|184686.6|184920.7|184732.5|184848.4|184685.3|35
1737684900000|2025-01-24 02:15:00|184899.8|184691.9|184836|184576|184911.6|184726|184811|184575.6|38
1737684910000|2025-01-24 02:15:10|184831.9|184579.4|184785|184552.8|184845.5|184604.3|184725.3|184544.6|37
1737684920000|2025-01-24 02:15:20|184766.1|184546.2|184732.8|184511.2|184788.5|184591.1|184721.1|184505.7|40
1737684930000|2025-01-24 02:15:30|184731.8|184526.1|184763.8|184509|184765.4|184591.5|184687.1|184505.4|38
1737684940000|2025-01-24 02:15:40|184762.5|184510.2|184741.8|184482.9|184765.7|184510.2|184717|184481.4|33
1737684950000|2025-01-24 02:15:50|184734.6|184491.4|184672.3|184542.3|184760.9|184542.3|184666.9|184485.8|37
1737684960000|2025-01-24 02:16:00|184672.4|184542.4|184708.7|184503|184711.9|184547.2|184648.3|184475.3|38
1737684970000|2025-01-24 02:16:10|184713.1|184506|184706.2|184485.1|184735.3|184545.9|184657.2|184478.6|40
1737684980000|2025-01-24 02:16:20|184701.4|184484.7|184691.7|184488.5|184713|184530.3|184652.5|184483.3|40
1737684990000|2025-01-24 02:16:30|184698.6|184487.5|184660|184530|184712|184538.9|184646.1|184487.5|30
1737685000000|2025-01-24 02:16:40|184655.4|184525.4|184662.8|184532.8|184672.5|184542.5|184649.6|184519.6|39
1737685010000|2025-01-24 02:16:50|184664|184534|184674.4|184544.4|184679.4|184549.4|184655|184525|37
1737685020000|2025-01-24 02:17:00|184666.8|184536.8|184677.1|184547.1|184678.1|184548.1|184649|184519|38
1737685030000|2025-01-24 02:17:10|184675.4|184545.4|184650.3|184520.3|184718.4|184551|184646.4|184513.5|37
1737685040000|2025-01-24 02:17:20|184661.8|184531.8|184694.8|184491.9|184709.4|184538|184648|184490.2|34
1737685050000|2025-01-24 02:17:30|184657.6|184527.6|184565.7|184435.7|184716|184537.7|184565.7|184387.6|34
1737685060000|2025-01-24 02:17:40|184564.8|184434.8|184605.5|184372.4|184637.1|184434.8|184564.4|184313.5|40
1737685070000|2025-01-24 02:17:50|184597.4|184367.2|184702.9|184430.4|184702.9|184430.4|184578.2|184363.5|34
1737685080000|2025-01-24 02:18:00|184711|184448.3|184649.3|184395.4|184713.2|184449.2|184649.3|184395.4|30
1737685090000|2025-01-24 02:18:10|184648.1|184399.1|184677.3|184438.3|184677.9|184438.3|184640.1|184392.5|24
1737685100000|2025-01-24 02:18:20|184676.5|184439.2|184695.9|184451.3|184703|184451.3|184675.1|184439.2|23
1737685110000|2025-01-24 02:18:30|184703.3|184445.9|184702.1|184454.2|184706.3|184454.2|184693.9|184443.4|20
1737685120000|2025-01-24 02:18:40|184698.8|184455.6|184700.5|184413.3|184711.4|184476.7|184673.1|184401.6|33
1737685130000|2025-01-24 02:18:50|184693|184423.1|184689.4|184395.4|184699|184423.4|184676.1|184395.4|17
1737685140000|2025-01-24 02:19:00|184681.9|184397.1|184656.9|184396.3|184688.6|184402|184639.5|184389.3|26
1737685150000|2025-01-24 02:19:10|184662.5|184394.5|184682|184401.6|184696.2|184414.7|184654.1|184392.4|27
1737685160000|2025-01-24 02:19:20|184678.6|184402.3|184663.7|184418.1|184698.8|184424.4|184635.9|184401.2|25
1737685170000|2025-01-24 02:19:30|184665.2|184417.6|184659.8|184425.8|184685.1|184446.5|184649.7|184417.6|24
1737685180000|2025-01-24 02:19:40|184657.1|184425.9|184671.9|184436.9|184671.9|184436.9|184652.8|184411.6|14
1737685190000|2025-01-24 02:19:50|184668.9|184430.9|184621.9|184399|184668.9|184452.4|184621.9|184389.2|21
1737685200000|2025-01-24 02:20:00|184631.2|184391.1|184572.5|184442.5|184631.2|184444|184565.4|184391.1|39
1737685210000|2025-01-24 02:20:10|184567.2|184437.2|184547.2|184417.2|184609.6|184439.9|184543.1|184376|38
1737685220000|2025-01-24 02:20:20|184585.2|184380.4|184585.2|184358.9|184603|184432.5|184536.9|184358.5|40
1737685230000|2025-01-24 02:20:30|184583.4|184360.3|184567.5|184348.8|184603.3|184361.3|184561.7|184338.4|38
1737685240000|2025-01-24 02:20:40|184573.1|184350.5|184570.1|184366.5|184593|184408.9|184524.9|184347.6|40
1737685250000|2025-01-24 02:20:50|184523.1|184393.1|184542.3|184412.3|184576.8|184416.3|184523.1|184349.7|39
1737685260000|2025-01-24 02:21:00|184538.1|184408.1|184546.6|184416.6|184551.1|184421.1|184533.7|184403.7|40
1737685270000|2025-01-24 02:21:10|184542.6|184412.6|184540.4|184410.4|184559.4|184429.4|184535.1|184405.1|38
1737685280000|2025-01-24 02:21:20|184538.1|184408.1|184525.2|184395.2|184541|184411|184525.2|184395.2|39
1737685290000|2025-01-24 02:21:30|184528.8|184398.8|184525.8|184395.8|184535|184405|184520.5|184390.5|40
1737685300000|2025-01-24 02:21:40|184523.9|184393.9|184530.2|184400.2|184537.8|184407.8|184520.7|184390.7|38
1737685310000|2025-01-24 02:21:50|184533.3|184403.3|184536.3|184406.3|184547.1|184417.1|184530.5|184400.5|39
1737685320000|2025-01-24 02:22:00|184533.9|184403.9|184543.4|184413.4|184555.2|184425.2|184533.9|184403.9|36
1737685330000|2025-01-24 02:22:10|184539|184409|184594.2|184464.2|184594.2|184464.2|184539|184409|39
1737685340000|2025-01-24 02:22:20|184594.3|184464.3|184620.8|184490.8|184620.8|184490.8|184594.3|184464.3|20
1737685350000|2025-01-24 02:22:30|184623.2|184493.2|184629.3|184499.3|184637|184507|184615.9|184485.9|31
1737685360000|2025-01-24 02:22:40|184631|184501|184638.9|184508.9|184659.1|184529.1|184626.3|184496.3|38
1737685370000|2025-01-24 02:22:50|184641.5|184511.5|184637.1|184507.1|184670.1|184511.5|184625.6|184459.6|32
1737685380000|2025-01-24 02:23:00|184635.3|184505.3|184641.2|184511.2|184656.2|184526.2|184629.2|184499.2|32
1737685390000|2025-01-24 02:23:10|184648.7|184518.7|184658.3|184528.3|184706.4|184556.2|184638.9|184501.6|35
1737685400000|2025-01-24 02:23:20|184664.4|184534.4|184661.3|184531.3|184685.6|184555.6|184657.8|184527.8|26
1737685410000|2025-01-24 02:23:30|184663.7|184533.7|184668.4|184538.4|184678.5|184548.5|184648.4|184518.4|30
1737685420000|2025-01-24 02:23:40|184668.2|184538.2|184743.8|184531.6|184750.5|184581.7|184668.2|184488.8|30
1737685430000|2025-01-24 02:23:50|184744.5|184539|184746.8|184543.6|184759.6|184591.5|184714.5|184539|36
1737685440000|2025-01-24 02:24:00|184711.5|184581.5|184731|184601|184753.6|184602.4|184711.5|184545|38
1737685450000|2025-01-24 02:24:10|184726.8|184596.8|184709.4|184579.4|184727.2|184597.2|184700.8|184570.8|24
1737685460000|2025-01-24 02:24:20|184703.6|184573.6|184714.8|184584.8|184722.5|184592.5|184702.9|184572.9|33
1737685470000|2025-01-24 02:24:30|184715.3|184585.3|184705.2|184575.2|184715.3|184585.3|184691.5|184561.5|29
1737685480000|2025-01-24 02:24:40|184706.2|184576.2|184695|184565|184716.1|184586.1|184689.2|184559.2|34
1737685490000|2025-01-24 02:24:50|184699.8|184569.8|184704.2|184574.2|184708|184578|184689.2|184559.2|30
1737685500000|2025-01-24 02:25:00|184700.4|184570.4|184711.8|184581.8|184711.8|184581.8|184691.3|184561.3|28
1737685510000|2025-01-24 02:25:10|184714.4|184584.4|184733.2|184603.2|184733.5|184603.5|184710.6|184580.6|31
1737685520000|2025-01-24 02:25:20|184733.1|184603.1|184735.3|184605.3|184737.3|184607.3|184725.9|184595.9|31
1737685530000|2025-01-24 02:25:30|184743.9|184613.9|184756.5|184626.5|184756.5|184626.5|184735.3|184605.3|25
1737685540000|2025-01-24 02:25:40|184752.3|184622.3|184741.8|184611.8|184766.2|184636.2|184738.3|184608.3|32
1737685550000|2025-01-24 02:25:50|184741.7|184611.7|184728.3|184598.3|184759.7|184629.7|184727|184597|24
1737685560000|2025-01-24 02:26:00|184728.9|184598.9|184718.2|184588.2|184728.9|184598.9|184716|184586|28
1737685570000|2025-01-24 02:26:10|184723.2|184593.2|184732.5|184602.5|184744.8|184614.8|184715.6|184585.6|34
1737685580000|2025-01-24 02:26:20|184730.5|184600.5|184753.3|184623.3|184766.8|184636.8|184726.6|184596.6|31
1737685590000|2025-01-24 02:26:30|184753|184623|184746.5|184616.5|184753|184623|184740.7|184610.7|22
1737685600000|2025-01-24 02:26:40|184739.9|184609.9|184746.8|184616.8|184751.1|184621.1|184736.3|184606.3|31
1737685610000|2025-01-24 02:26:50|184747.3|184617.3|184722.4|184592.4|184747.5|184617.5|184722.4|184592.4|15
1737685620000|2025-01-24 02:27:00|184722.2|184592.2|184724.4|184594.4|184731|184601|184722.2|184592.2|21
1737685630000|2025-01-24 02:27:10|184724.6|184594.6|184717.4|184587.4|184724.6|184594.6|184716.8|184586.8|11
1737685640000|2025-01-24 02:27:20|184718.1|184588.1|184713.7|184583.7|184724.6|184594.6|184710.1|184580.1|29
1737685650000|2025-01-24 02:27:30|184717.7|184587.7|184709.8|184579.8|184722|184592|184709.7|184579.7|25
1737685660000|2025-01-24 02:27:40|184714.5|184584.5|184710.5|184580.5|184718.3|184588.3|184708.1|184578.1|26
1737685670000|2025-01-24 02:27:50|184716.8|184586.8|184708.6|184578.6|184721.1|184591.1|184705|184575|34
1737685680000|2025-01-24 02:28:00|184709.4|184579.4|184702.9|184612.9|184726.8|184617.6|184702.9|184577.7|32
1737685690000|2025-01-24 02:28:10|184702.8|184612.8|184719.7|184589.7|184724.3|184612.8|184702.8|184589.7|13
1737685700000|2025-01-24 02:28:20|184724.6|184594.6|184729.3|184599.3|184732.4|184602.4|184719.9|184589.9|28
1737685710000|2025-01-24 02:28:30|184731|184601|184715.8|184585.8|184731|184601|184709.3|184579.3|29
1737685720000|2025-01-24 02:28:40|184715.9|184585.9|184713.2|184583.2|184718.2|184588.2|184709.4|184579.4|27
1737685730000|2025-01-24 02:28:50|184714.8|184584.8|184688.4|184598.4|184719.8|184608.4|184684.4|184582.7|23
1737685740000|2025-01-24 02:29:00|184685.8|184595.8|184714.1|184584.1|184714.2|184604.6|184684.4|184579.2|25
1737685750000|2025-01-24 02:29:10|184713.8|184583.8|184717.3|184587.3|184720.5|184590.5|184706.7|184576.7|25
1737685760000|2025-01-24 02:29:20|184697.3|184607.3|184652.2|184522.2|184701.9|184607.3|184641|184511|23
1737685770000|2025-01-24 02:29:30|184653.3|184523.3|184642.8|184512.8|184660|184530|184639|184509|39
1737685780000|2025-01-24 02:29:40|184642.2|184512.2|184649.5|184519.5|184665.4|184535.4|184637.9|184507.9|36
1737685790000|2025-01-24 02:29:50|184652.8|184522.8|184649.5|184519.5|184656.9|184526.9|184643.9|184513.9|35
1737685800000|2025-01-24 02:30:00|184643.8|184513.8|184646.6|184516.6|184672.6|184542.6|184639.1|184509.1|37
1737685810000|2025-01-24 02:30:10|184639.5|184509.5|184642.8|184512.8|184645.9|184515.9|184631.1|184501.1|40
1737685820000|2025-01-24 02:30:20|184642|184512|184652.1|184522.1|184656.1|184526.1|184635.9|184505.9|38
1737685830000|2025-01-24 02:30:30|184655.6|184525.6|184639.7|184509.7|184659.8|184529.8|184633.6|184503.6|37
1737685840000|2025-01-24 02:30:40|184636.7|184506.7|184629.2|184499.2|184641.9|184511.9|184622.1|184492.1|34
1737685850000|2025-01-24 02:30:50|184632.9|184502.9|184636|184506|184645.5|184515.5|184630.4|184500.4|40
1737685860000|2025-01-24 02:31:00|184639.3|184509.3|184626.4|184496.4|184639.7|184509.7|184618.2|184488.2|35
1737685870000|2025-01-24 02:31:10|184628.2|184498.2|184622.4|184492.4|184629|184499|184619.5|184489.5|14
1737685880000|2025-01-24 02:31:20|184625.7|184495.7|184635.2|184505.2|184635.2|184505.2|184620.3|184490.3|30
1737685890000|2025-01-24 02:31:30|184635.4|184505.4|184645.2|184515.2|184645.2|184515.2|184628.3|184498.3|28
1737685900000|2025-01-24 02:31:40|184638.8|184508.8|184642.1|184512.1|184673.3|184543.3|184638.2|184508.2|34
1737685910000|2025-01-24 02:31:50|184640.8|184510.8|184644.4|184514.4|184650.2|184520.2|184635.4|184505.4|17
1737685920000|2025-01-24 02:32:00|184647|184517|184635|184505|184649.6|184519.6|184633.4|184503.4|19
1737685930000|2025-01-24 02:32:10|184634.2|184504.2|184644.7|184514.7|184644.7|184514.7|184631.1|184501.1|20
1737685940000|2025-01-24 02:32:20|184635.3|184505.3|184636.2|184506.2|184639.9|184509.9|184626.8|184496.8|31
1737685950000|2025-01-24 02:32:30|184636.9|184506.9|184631.9|184501.9|184636.9|184524.7|184612.4|184495.2|26
1737685960000|2025-01-24 02:32:40|184625.6|184495.6|184627.6|184497.6|184630.9|184500.9|184612.9|184482.9|31
1737685970000|2025-01-24 02:32:50|184628.5|184498.5|184613.1|184483.1|184628.5|184498.5|184608.3|184478.3|19
1737685980000|2025-01-24 02:33:00|184612.8|184482.8|184609.7|184479.7|184616.2|184486.2|184607.7|184477.7|10
1737685990000|2025-01-24 02:33:10|184609.9|184479.9|184609.9|184479.9|184609.9|184479.9|184609|184479|3
1737686010000|2025-01-24 02:33:30|184611.9|184481.9|184618.9|184488.9|184624.1|184494.1|184611.9|184481.9|15
1737686020000|2025-01-24 02:33:40|184618.6|184488.6|184619.6|184489.6|184619.7|184489.7|184617.2|184487.2|5
1737686030000|2025-01-24 02:33:50|184620.1|184490.1|184625.5|184495.5|184634.8|184504.8|184620.1|184490.1|13
1737686040000|2025-01-24 02:34:00|184622.7|184492.7|184609.8|184479.8|184631|184501|184609.8|184479.8|21
1737686050000|2025-01-24 02:34:10|184608.9|184478.9|184617.7|184487.7|184621.6|184491.6|184608.9|184478.9|11
1737686060000|2025-01-24 02:34:20|184617.5|184487.5|184608.7|184478.7|184617.7|184487.7|184596.6|184466.6|10
1737686070000|2025-01-24 02:34:30|184605|184475|184601.7|184471.7|184605|184475|184588.5|184458.5|16
1737686080000|2025-01-24 02:34:40|184600.3|184470.3|184597.6|184467.6|184613.9|184483.9|184594.2|184464.2|26
1737686090000|2025-01-24 02:34:50|184600.2|184470.2|184598.7|184468.7|184606.3|184476.3|184591.4|184461.4|15
1737686100000|2025-01-24 02:35:00|184597.2|184467.2|184592.2|184462.2|184597.3|184467.3|184582.3|184452.3|12
1737686110000|2025-01-24 02:35:10|184592.1|184462.1|184587.3|184457.3|184605.5|184475.5|184587.3|184457.3|17
1737686120000|2025-01-24 02:35:20|184586.8|184456.8|184587.1|184457.1|184592.7|184462.7|184586.8|184456.8|10
1737686130000|2025-01-24 02:35:30|184587.3|184457.3|184587.9|184457.9|184587.9|184457.9|184583|184453|8
1737686140000|2025-01-24 02:35:40|184587.8|184457.8|184584.6|184454.6|184587.8|184457.8|184584.1|184454.1|8
1737686150000|2025-01-24 02:35:50|184584.8|184454.8|184579.9|184449.9|184587.1|184457.1|184579.9|184449.9|11
1737686160000|2025-01-24 02:36:00|184579.7|184449.7|184579.7|184449.7|184580|184450|184579.1|184449.1|5
1737686170000|2025-01-24 02:36:10|184579.6|184449.6|184576.7|184446.7|184579.7|184449.7|184576.7|184446.7|3
1737686180000|2025-01-24 02:36:20|184576.8|184446.8|184574.3|184444.3|184576.8|184446.8|184574.3|184444.3|3
1737686190000|2025-01-24 02:36:30|184572.3|184442.3|184638.3|184344.2|184638.3|184442.3|184549.9|184335.2|23
1737686200000|2025-01-24 02:36:40|184640.1|184338.2|184617.9|184410.1|184648.7|184410.6|184617.6|184337.2|31
1737686210000|2025-01-24 02:36:50|184626.5|184393.5|184614.7|184405.3|184626.5|184407|184608.5|184390.2|28
1737686220000|2025-01-24 02:37:00|184613.9|184440.7|184556.5|184426.5|184613.9|184443.5|184556|184381.9|20
1737686230000|2025-01-24 02:37:10|184554.5|184424.5|184559.9|184429.9|184562.7|184432.7|184554.4|184424.4|19
1737686240000|2025-01-24 02:37:20|184555.2|184425.2|184561.2|184431.2|184566.4|184436.4|184546.3|184416.3|22
1737686250000|2025-01-24 02:37:30|184560.7|184430.7|184567.1|184437.1|184577.4|184447.4|184554.6|184424.6|27
1737686260000|2025-01-24 02:37:40|184566.8|184436.8|184556.7|184426.7|184567.4|184437.4|184546.7|184416.7|34
1737686270000|2025-01-24 02:37:50|184553.9|184423.9|184550.8|184420.8|184557.1|184427.1|184542|184412|35
1737686280000|2025-01-24 02:38:00|184547.3|184417.3|184520.3|184390.3|184553.5|184419.1|184510.9|184343.6|29
1737686290000|2025-01-24 02:38:10|184518.3|184388.3|184520.6|184390.6|184527.3|184397.3|184507.8|184377.8|33
1737686300000|2025-01-24 02:38:20|184521.4|184391.4|184522|184392|184527.9|184397.9|184507|184377|23
1737686310000|2025-01-24 02:38:30|184524.2|184394.2|184503.8|184373.8|184526.9|184396.9|184498.7|184368.7|25
1737686320000|2025-01-24 02:38:40|184495.1|184365.1|184494.9|184364.9|184500.8|184370.8|184485.6|184355.6|15
1737686330000|2025-01-24 02:38:50|184494.8|184364.8|184500.9|184370.9|184512.5|184382.5|184493.5|184363.5|24
1737686340000|2025-01-24 02:39:00|184500.5|184370.5|184570.6|184440.6|184601|184440.6|184500.5|184370.5|20
1737686350000|2025-01-24 02:39:10|184604.9|184393.7|184603.4|184400.3|184617.4|184425.1|184555.1|184386.8|15
1737686360000|2025-01-24 02:39:20|184570.6|184440.6|184618.3|184416.2|184618.3|184448.3|184566|184407.5|20
1737686370000|2025-01-24 02:39:30|184618.4|184416.1|184619.5|184418.4|184619.9|184418.4|184618.3|184409.4|9
1737686380000|2025-01-24 02:39:40|184584.3|184454.3|184620|184411.5|184620|184454.3|184584.3|184411.5|6
1737686390000|2025-01-24 02:39:50|184619.8|184412.7|184591.7|184461.7|184620.7|184461.7|184583.8|184409.2|12
1737686400000|2025-01-24 02:40:00|184593|184463|184619.6|184407.7|184625.2|184463|184593|184407.7|10
1737686410000|2025-01-24 02:40:10|184620.1|184408.7|184565.8|184435.8|184620.1|184449.5|184565.8|184408.4|5
1737686420000|2025-01-24 02:40:20|184566.8|184436.8|184540.3|184410.3|184567.9|184437.9|184540.3|184410.3|22
1737686430000|2025-01-24 02:40:30|184545.2|184415.2|184558.8|184336.8|184559.4|184415.2|184523|184332.2|18
1737686440000|2025-01-24 02:40:40|184551.6|184346.6|184558.7|184327.7|184560.8|184346.6|184551.6|184325.3|11
1737686450000|2025-01-24 02:40:50|184547.1|184317.5|184490.5|184360.5|184547.5|184366.9|184488.2|184315.9|19
1737686460000|2025-01-24 02:41:00|184492.2|184362.2|184489.3|184359.3|184525.9|184368.8|184488.4|184323|34
1737686470000|2025-01-24 02:41:10|184491.4|184361.4|184498.1|184368.1|184501.1|184371.1|184480.6|184350.6|23
1737686480000|2025-01-24 02:41:20|184490.7|184360.7|184497.5|184367.5|184501.6|184371.6|184486.5|184356.5|20
1737686490000|2025-01-24 02:41:30|184498.5|184368.5|184499.3|184369.3|184504.3|184374.3|184490.4|184360.4|34
1737686500000|2025-01-24 02:41:40|184488.1|184358.1|184485.2|184355.2|184497.3|184367.3|184482.6|184352.6|25
1737686510000|2025-01-24 02:41:50|184483.5|184353.5|184481.3|184351.3|184484.1|184354.1|184477.6|184347.6|17
1737686520000|2025-01-24 02:42:00|184479.8|184349.8|184478|184348|184483.3|184353.3|184477.7|184347.7|13
1737686530000|2025-01-24 02:42:10|184477.5|184347.5|184474.4|184344.4|184483.3|184353.3|184474.4|184344.4|20
1737686540000|2025-01-24 02:42:20|184472.6|184342.6|184463.6|184333.6|184474|184344|184463.6|184333.6|17
1737686550000|2025-01-24 02:42:30|184463.7|184333.7|184489.9|184359.9|184493|184363|184463.7|184333.7|12
1737686560000|2025-01-24 02:42:40|184490|184360|184487.2|184357.2|184495.1|184365.1|184474.7|184344.7|27
1737686570000|2025-01-24 02:42:50|184482|184352|184489.3|184359.3|184492.4|184362.4|184482|184352|36
1737686580000|2025-01-24 02:43:00|184494|184364|184483.9|184353.9|184494|184364|184471.3|184341.3|21
1737686590000|2025-01-24 02:43:10|184484.3|184354.3|184469|184339|184484.3|184354.3|184469|184339|12
1737686600000|2025-01-24 02:43:20|184470|184340|184471.8|184341.8|184479|184349|184469.6|184339.6|14
1737686610000|2025-01-24 02:43:30|184465.3|184335.3|184471.1|184341.1|184477.4|184347.4|184465.3|184335.3|13
1737686620000|2025-01-24 02:43:40|184467.5|184337.5|184478|184348|184483.3|184353.3|184467.5|184337.5|18
1737686630000|2025-01-24 02:43:50|184478.4|184348.4|184466.2|184336.2|184478.4|184348.4|184465.8|184335.8|13
1737686640000|2025-01-24 02:44:00|184464|184334|184475|184345|184480.9|184350.9|184461.8|184331.8|16
1737686650000|2025-01-24 02:44:10|184470.3|184340.3|184465.6|184335.6|184470.3|184340.3|184463.7|184333.7|10
1737686660000|2025-01-24 02:44:20|184465.7|184335.7|184465.2|184335.2|184465.7|184335.7|184464.2|184334.2|9
1737686670000|2025-01-24 02:44:30|184462.1|184332.1|184489.5|184359.5|184489.5|184359.5|184461.1|184331.1|11
1737686680000|2025-01-24 02:44:40|184486|184356|184483.1|184353.1|184494.3|184364.3|184480.6|184350.6|18
1737686690000|2025-01-24 02:44:50|184484.3|184354.3|184480.6|184350.6|184492.6|184362.6|184479|184349|9
1737686700000|2025-01-24 02:45:00|184478.6|184348.6|184474.9|184344.9|184478.6|184348.6|184471.3|184341.3|15
1737686710000|2025-01-24 02:45:10|184475.1|184345.1|184474.4|184344.4|184481.6|184351.6|184467.9|184337.9|17
1737686720000|2025-01-24 02:45:20|184471.6|184341.6|184468.9|184338.9|184472.1|184342.1|184467.1|184337.1|19
1737686730000|2025-01-24 02:45:30|184465.3|184335.3|184417.1|184287.1|184467|184337|184411.8|184281.8|17
1737686740000|2025-01-24 02:45:40|184416.7|184286.7|184416.9|184286.9|184422.1|184292.1|184416.3|184286.3|13
1737686750000|2025-01-24 02:45:50|184417.4|184287.4|184416.3|184286.3|184417.4|184287.4|184416.1|184286.1|7
1737686760000|2025-01-24 02:46:00|184416.4|184286.4|184411.5|184281.5|184416.4|184286.4|184408.1|184278.1|14
1737686770000|2025-01-24 02:46:10|184409.3|184279.3|184404.6|184274.6|184409.6|184279.6|184403.9|184273.9|10
1737686780000|2025-01-24 02:46:20|184406.9|184276.9|184408.5|184278.5|184409.6|184279.6|184401.5|184271.5|20
1737686790000|2025-01-24 02:46:30|184414.2|184284.2|184408.4|184278.4|184418.9|184288.9|184408.4|184278.4|15
1737686800000|2025-01-24 02:46:40|184420.1|184290.1|184410.8|184280.8|184428.5|184298.5|184400.8|184270.8|21
1737686810000|2025-01-24 02:46:50|184410.3|184280.3|184441.2|184311.2|184441.2|184311.2|184399.3|184269.3|22
1737686820000|2025-01-24 02:47:00|184441.5|184311.5|184436.7|184306.7|184445|184315|184425.9|184295.9|33
1737686830000|2025-01-24 02:47:10|184440.1|184310.1|184418.7|184288.7|184450.7|184320.7|184418.7|184288.7|20
1737686840000|2025-01-24 02:47:20|184419.6|184289.6|184426.2|184296.2|184426.9|184296.9|184413.3|184283.3|13
1737686850000|2025-01-24 02:47:30|184423|184293|184409.4|184279.4|184423|184293|184389.9|184259.9|36
1737686860000|2025-01-24 02:47:40|184409.8|184279.8|184403.7|184273.7|184418|184288|184397.4|184267.4|35
1737686870000|2025-01-24 02:47:50|184401.6|184271.6|184415.3|184184.4|184415.3|184278.8|184339.9|184184.4|23
1737686880000|2025-01-24 02:48:00|184416.1|184184.3|184396.7|184189.3|184416.6|184219.9|184344.5|184174.8|22
1737686890000|2025-01-24 02:48:10|184396.2|184221.2|184359.3|184229.3|184414.7|184241.7|184345.5|184168.7|23
1737686900000|2025-01-24 02:48:20|184407.4|184175.9|184394.7|184169.9|184410.3|184218.5|184329.9|184166.6|39
1737686910000|2025-01-24 02:48:30|184393.9|184169|184347.2|184217.2|184401.4|184236.4|184336.3|184166.1|39
1737686920000|2025-01-24 02:48:40|184401.5|184195.7|184349.9|184219.9|184401.5|184238.1|184335.1|184170.5|37
1737686930000|2025-01-24 02:48:50|184338.3|184208.3|184312.2|184182.2|184348.8|184218.8|184295.6|184165.6|21
1737686940000|2025-01-24 02:49:00|184312|184182|184309.6|184179.6|184321.8|184191.8|184301.8|184171.8|18
1737686950000|2025-01-24 02:49:10|184279.9|184149.9|184311.1|184181.1|184315.4|184185.4|184279.9|184149.9|21
1737686960000|2025-01-24 02:49:20|184312.2|184182.2|184312.9|184110|184328.2|184198.2|184273.6|184110|20
1737686970000|2025-01-24 02:49:30|184276.2|184112.1|184272.1|184142.1|184315.4|184146.2|184260.2|184112|7
1737686980000|2025-01-24 02:49:40|184271.9|184141.9|184271.9|184141.9|184271.9|184141.9|184263|184133|3
1737686990000|2025-01-24 02:49:50|184262.6|184132.6|184271.6|184141.6|184271.9|184141.9|184262.5|184132.5|18
1737687000000|2025-01-24 02:50:00|184269.6|184139.6|184268.6|184138.6|184271.6|184141.6|184255.7|184125.7|14
1737687010000|2025-01-24 02:50:10|184268.5|184138.5|184198.9|184068.9|184272.6|184138.5|184190.3|184036.9|35
1737687020000|2025-01-24 02:50:20|184231|184027.5|184203.9|184073.9|184231|184078.8|184183.9|184025.8|30
1737687030000|2025-01-24 02:50:30|184196.3|184066.3|184199.1|184069.1|184234.5|184080.1|184179.5|184032.2|35
1737687040000|2025-01-24 02:50:40|184200.1|184070.1|184198.2|184068.2|184212.6|184082.6|184195.1|184065.1|28
1737687050000|2025-01-24 02:50:50|184200.4|184070.4|184243.5|184113.5|184249.9|184119.9|184198.1|184068.1|37
1737687060000|2025-01-24 02:51:00|184240.2|184110.2|184243|184113|184258.9|184128.9|184238.1|184108.1|30
1737687070000|2025-01-24 02:51:10|184243.2|184113.2|184262|184132|184262.1|184132.1|184243.2|184113.2|22
1737687080000|2025-01-24 02:51:20|184262.1|184132.1|184265.7|184135.7|184270.8|184140.8|184261.3|184131.3|15
1737687090000|2025-01-24 02:51:30|184267|184137|184326.3|184196.3|184334|184204|184265.1|184135.1|16
1737687100000|2025-01-24 02:51:40|184325.3|184195.3|184346.4|184216.4|184349.9|184219.9|184325.3|184195.3|28
1737687110000|2025-01-24 02:51:50|184343.5|184213.5|184339.1|184209.1|184343.8|184213.8|184336.1|184206.1|23
1737687120000|2025-01-24 02:52:00|184339.8|184209.8|184344.3|184214.3|184350.4|184220.4|184337.3|184207.3|28
1737687130000|2025-01-24 02:52:10|184344.4|184214.4|184373.8|184173.2|184373.8|184219.8|184335.7|184173.2|30
1737687140000|2025-01-24 02:52:20|184336.5|184206.5|184336.4|184206.4|184371.5|184216.5|184336.4|184171.5|11
1737687150000|2025-01-24 02:52:30|184370.1|184170.1|184346.5|184216.5|184375.6|184218.4|184332.5|184170.1|31
1737687160000|2025-01-24 02:52:40|184338.8|184208.8|184344.2|184214.2|184350.8|184220.8|184329.2|184199.2|32
1737687170000|2025-01-24 02:52:50|184347.3|184217.3|184330.4|184200.4|184350.9|184220.9|184325.3|184195.3|31
1737687180000|2025-01-24 02:53:00|184339.8|184209.8|184331.7|184201.7|184339.8|184209.8|184331.3|184201.3|19
1737687190000|2025-01-24 02:53:10|184331.5|184201.5|184331.3|184201.3|184331.7|184201.7|184331.3|184201.3|5
1737687200000|2025-01-24 02:53:20|184331.2|184201.2|184341.2|184211.2|184344.6|184214.6|184331.2|184201.2|18
1737687210000|2025-01-24 02:53:30|184339.5|184209.5|184337.6|184207.6|184346.9|184216.9|184334.3|184204.3|20
1737687220000|2025-01-24 02:53:40|184337.4|184207.4|184331.6|184201.6|184339.2|184209.2|184327.2|184197.2|22
1737687230000|2025-01-24 02:53:50|184330.4|184200.4|184318.6|184188.6|184335.6|184205.6|184308.5|184178.5|24
1737687240000|2025-01-24 02:54:00|184317.2|184187.2|184313|184183|184321|184191|184309.9|184179.9|22
1737687250000|2025-01-24 02:54:10|184311.9|184181.9|184311.4|184181.4|184314.2|184184.2|184309.1|184179.1|8
1737687260000|2025-01-24 02:54:20|184311.3|184181.3|184327.9|184197.9|184336|184206|184311.3|184181.3|24
1737687270000|2025-01-24 02:54:30|184328.1|184198.1|184322.6|184192.6|184333|184203|184318.5|184188.5|24
1737687280000|2025-01-24 02:54:40|184327.6|184197.6|184324|184194|184336.6|184206.6|184322|184192|17
1737687290000|2025-01-24 02:54:50|184321|184191|184318.2|184188.2|184326.7|184196.7|184318.2|184188.2|16
1737687300000|2025-01-24 02:55:00|184320.2|184190.2|184304.2|184174.2|184329.5|184199.5|184295.2|184165.2|18
1737687310000|2025-01-24 02:55:10|184301.2|184171.2|184304.9|184174.9|184318.1|184188.1|184301.2|184171.2|24
1737687320000|2025-01-24 02:55:20|184304.7|184174.7|184314.4|184184.4|184323.5|184193.5|184304.7|184174.7|25
1737687330000|2025-01-24 02:55:30|184315|184185|184302|184172|184320.8|184190.8|184299.5|184169.5|21
1737687340000|2025-01-24 02:55:40|184304.4|184174.4|184286.7|184156.7|184307.4|184177.4|184281.7|184151.7|22
1737687350000|2025-01-24 02:55:50|184290.8|184160.8|184286.6|184156.6|184309.1|184179.1|184286.1|184156.1|30
1737687360000|2025-01-24 02:56:00|184292.6|184162.6|184286.1|184156.1|184292.6|184162.6|184285.1|184155.1|11
1737687370000|2025-01-24 02:56:10|184285.7|184155.7|184304.2|184174.2|184315.8|184185.8|184285.7|184155.7|30
1737687380000|2025-01-24 02:56:20|184314.4|184184.4|184290.4|184160.4|184314.4|184184.4|184285.4|184155.4|31
1737687390000|2025-01-24 02:56:30|184292.6|184162.6|184301.5|184171.5|184304.2|184174.2|184292.6|184162.6|15
1737687400000|2025-01-24 02:56:40|184301.6|184171.6|184303.1|184173.1|184321|184191|184301.3|184171.3|23
1737687410000|2025-01-24 02:56:50|184304.8|184174.8|184317.8|184187.8|184320.6|184190.6|184298.7|184168.7|27
1737687420000|2025-01-24 02:57:00|184309.9|184179.9|184318.1|184188.1|184319.8|184189.8|184309.9|184179.9|23
1737687430000|2025-01-24 02:57:10|184318.8|184188.8|184325.3|184195.3|184326.6|184196.6|184314.9|184184.9|13
1737687440000|2025-01-24 02:57:20|184325.5|184195.5|184327.7|184197.7|184332|184202|184325.5|184195.5|13
1737687450000|2025-01-24 02:57:30|184331.3|184201.3|184335.2|184205.2|184337.4|184207.4|184324|184194|25
1737687460000|2025-01-24 02:57:40|184335|184205|184310.2|184180.2|184335|184205|184310.2|184180.2|7
1737687470000|2025-01-24 02:57:50|184307.8|184177.8|184317.6|184187.6|184327.1|184197.1|184304|184174|20
1737687480000|2025-01-24 02:58:00|184316.3|184186.3|184314.5|184184.5|184324.3|184194.3|184314.3|184184.3|13
1737687490000|2025-01-24 02:58:10|184317.4|184187.4|184310.8|184180.8|184326.1|184196.1|184307.9|184177.9|15
1737687500000|2025-01-24 02:58:20|184314.1|184184.1|184321.5|184191.5|184324|184194|184313.1|184183.1|25
1737687510000|2025-01-24 02:58:30|184311.1|184181.1|184305.7|184175.7|184316.7|184186.7|184301.1|184171.1|21
1737687520000|2025-01-24 02:58:40|184306|184176|184267.4|184137.4|184306|184176|184267.4|184137.4|17
1737687530000|2025-01-24 02:58:50|184274.7|184144.7|184273.2|184143.2|184276.7|184146.7|184263.1|184133.1|26
1737687540000|2025-01-24 02:59:00|184273.8|184143.8|184272.8|184142.8|184276.7|184146.7|184262.3|184132.3|23
1737687550000|2025-01-24 02:59:10|184273|184143|184253|184123|184276.4|184146.4|184253|184123|29
1737687560000|2025-01-24 02:59:20|184255.7|184125.7|184258.1|184128.1|184261.4|184131.4|184251.3|184121.3|39
1737687570000|2025-01-24 02:59:30|184253.6|184123.6|184257.9|184127.9|184260.1|184130.1|184252.7|184122.7|26
1737687580000|2025-01-24 02:59:40|184257.4|184127.4|184238.2|184108.2|184257.9|184127.9|184238.2|184108.2|6
1737687590000|2025-01-24 02:59:50|184239.7|184109.7|184240.5|184110.5|184249|184119|184239.2|184109.2|30
1737687600000|2025-01-24 03:00:00|184234|184104|184236.2|184106.2|184237.6|184107.6|184230.1|184100.1|20
1737687610000|2025-01-24 03:00:10|184236.8|184106.8|184234.9|184104.9|184236.8|184106.8|184232.4|184102.4|9
1737687620000|2025-01-24 03:00:20|184228.1|184098.1|184229.4|184099.4|184234.4|184104.4|184227|184097|16
1737687630000|2025-01-24 03:00:30|184231.9|184101.9|184236.5|184106.5|184240|184110|184227.1|184097.1|23
1737687640000|2025-01-24 03:00:40|184236|184106|184223.3|184093.3|184236|184106|184213.5|184083.5|21
1737687650000|2025-01-24 03:00:50|184223.5|184093.5|184204.7|184074.7|184223.5|184093.5|184204.4|184074.4|6
1737687660000|2025-01-24 03:01:00|184215.9|184085.9|184217.6|184087.6|184223|184093|184215|184085|13
1737687670000|2025-01-24 03:01:10|184217.4|184087.4|184214.4|184084.4|184218.2|184088.2|184210.8|184080.8|12
1737687680000|2025-01-24 03:01:20|184214.6|184084.6|184198.4|184068.4|184214.6|184084.6|184173.1|184043.1|19
1737687690000|2025-01-24 03:01:30|184184.7|184054.7|184231.6|184101.6|184232.9|184102.9|184184.7|184054.7|31
1737687700000|2025-01-24 03:01:40|184237.2|184107.2|184244.1|184114.1|184253.5|184123.5|184237.2|184107.2|23
1737687710000|2025-01-24 03:01:50|184250.2|184120.2|184248.1|184118.1|184250.2|184120.2|184246.8|184116.8|13
1737687720000|2025-01-24 03:02:00|184246.6|184116.6|184231.3|184101.3|184282.1|184118.9|184228.9|184053.1|28
1737687730000|2025-01-24 03:02:10|184231.4|184101.4|184228.3|184098.3|184271.2|184106.4|184225|184060.8|18
1737687740000|2025-01-24 03:02:20|184270.7|184069|184228.1|184098.1|184270.7|184111.1|184220.9|184069|12
1737687750000|2025-01-24 03:02:30|184228|184098|184230.5|184100.5|184240.8|184110.8|184228|184098|9
1737687760000|2025-01-24 03:02:40|184232.3|184102.3|184207.7|184077.7|184235.3|184105.3|184207.7|184077.7|29
1737687770000|2025-01-24 03:02:50|184208.1|184078.1|184159.3|184029.3|184213.7|184083.7|184149.8|184019.8|21
1737687780000|2025-01-24 03:03:00|184177.1|184047.1|184174.4|184044.4|184177.7|184047.7|184173.3|184043.3|7
1737687790000|2025-01-24 03:03:10|184182|184052|184177.7|184047.7|184188.2|184058.2|184165.5|184035.5|29
1737687800000|2025-01-24 03:03:20|184180.4|184050.4|184202.7|184072.7|184214.2|184084.2|184176.6|184046.6|29
1737687810000|2025-01-24 03:03:30|184203|184073|184195.7|184065.7|184207.7|184077.7|184193.3|184063.3|21
1737687820000|2025-01-24 03:03:40|184196.6|184066.6|184206.9|184076.9|184208.3|184078.3|184194.2|184064.2|12
1737687830000|2025-01-24 03:03:50|184207|184077|184211.8|184081.8|184212.9|184082.9|184207|184077|10
1737687840000|2025-01-24 03:04:00|184212|184082|184210.7|184080.7|184212|184082|184210.7|184080.7|4
1737687850000|2025-01-24 03:04:10|184211.6|184081.6|184211.6|184081.6|184212.6|184082.6|184201.5|184071.5|27
1737687860000|2025-01-24 03:04:20|184212.6|184082.6|184209|184079|184214|184084|184199|184069|22
1737687870000|2025-01-24 03:04:30|184211|184081|184210.7|184080.7|184218.8|184088.8|184204.4|184074.4|14
1737687880000|2025-01-24 03:04:40|184212.9|184082.9|184193.6|184063.6|184212.9|184082.9|184193.6|184063.6|23
1737687890000|2025-01-24 03:04:50|184196.2|184066.2|184199.9|184069.9|184207.1|184077.1|184194.2|184064.2|32
1737687900000|2025-01-24 03:05:00|184192.1|184062.1|184209.2|184079.2|184212.6|184082.6|184192.1|184062.1|30
1737687910000|2025-01-24 03:05:10|184208.5|184078.5|184208.8|184078.8|184212.4|184082.4|184207.4|184077.4|11
1737687920000|2025-01-24 03:05:20|184209|184079|184211.9|184081.9|184211.9|184081.9|184201.9|184071.9|12
1737687930000|2025-01-24 03:05:30|184212.1|184082.1|184207.4|184077.4|184216.7|184086.7|184204|184074|14
1737687940000|2025-01-24 03:05:40|184209.8|184079.8|184205.8|184075.8|184212.2|184082.2|184203.9|184073.9|20
1737687950000|2025-01-24 03:05:50|184204.3|184074.3|184217.2|184087.2|184217.2|184087.2|184201.3|184071.3|19
1737687960000|2025-01-24 03:06:00|184217|184087|184210.8|184080.8|184217.2|184087.2|184208.1|184078.1|6
1737687970000|2025-01-24 03:06:10|184226.6|184096.6|184250.1|184120.1|184263.6|184133.6|184226.6|184096.6|15
1737687980000|2025-01-24 03:06:20|184250.2|184120.2|184256.4|184126.4|184259.4|184129.4|184241|184111|11
1737687990000|2025-01-24 03:06:30|184256|184126|184259.8|184129.8|184266|184136|184255.9|184125.9|19
1737688000000|2025-01-24 03:06:40|184261.7|184131.7|184260|184130|184261.7|184131.7|184249.1|184119.1|19
1737688010000|2025-01-24 03:06:50|184261.4|184131.4|184266.2|184136.2|184267.3|184137.3|184259.8|184129.8|21
1737688020000|2025-01-24 03:07:00|184267|184137|184304.8|184174.8|184304.8|184174.8|184265.1|184135.1|25
1737688030000|2025-01-24 03:07:10|184306.3|184176.3|184326.4|184196.4|184331.4|184201.4|184295.3|184165.3|34
1737688040000|2025-01-24 03:07:20|184330.6|184200.6|184314.7|184184.7|184337.7|184207.7|184305.8|184175.8|33
1737688050000|2025-01-24 03:07:30|184317.3|184187.3|184313.6|184183.6|184321.3|184191.3|184304.8|184174.8|31
1737688060000|2025-01-24 03:07:40|184315.1|184185.1|184309.8|184179.8|184315.1|184185.1|184305.5|184175.5|17
1737688070000|2025-01-24 03:07:50|184310|184180|184316.5|184186.5|184321.4|184191.4|184308.8|184178.8|28
1737688080000|2025-01-24 03:08:00|184313.8|184183.8|184314|184184|184317.3|184187.3|184304.6|184174.6|17
1737688090000|2025-01-24 03:08:10|184319|184189|184311.9|184181.9|184319|184189|184307.6|184177.6|25
1737688100000|2025-01-24 03:08:20|184313.4|184183.4|184323.7|184193.7|184329.7|184199.7|184311.3|184181.3|19
1737688110000|2025-01-24 03:08:30|184323.2|184193.2|184318|184188|184324|184194|184315.2|184185.2|18
1737688120000|2025-01-24 03:08:40|184317.7|184187.7|184320.8|184190.8|184320.8|184190.8|184311.6|184181.6|9
1737688130000|2025-01-24 03:08:50|184324.5|184194.5|184318.3|184188.3|184327.6|184197.6|184316|184186|19
1737688140000|2025-01-24 03:09:00|184319.5|184189.5|184316.4|184186.4|184324.3|184194.3|184316.4|184186.4|18
1737688150000|2025-01-24 03:09:10|184317.5|184187.5|184383.2|184253.2|184391.2|184261.2|184317.5|184187.5|14
1737688160000|2025-01-24 03:09:20|184396.6|184266.6|184388.7|184258.7|184397.4|184267.4|184384.2|184254.2|13
1737688170000|2025-01-24 03:09:30|184423.4|184223.1|184392.2|184262.2|184434.6|184266.5|184392.2|184223.1|10
1737688180000|2025-01-24 03:09:40|184388.7|184258.7|184444.6|184216.5|184447.9|184258.7|184388.7|184216.5|9
1737688190000|2025-01-24 03:09:50|184445|184216.1|184461.7|184245.2|184461.7|184249.5|184445|184214.5|12
1737688200000|2025-01-24 03:10:00|184462.4|184242.2|184514.4|184384.4|184550.3|184384.4|184447.7|184241.3|15
1737688210000|2025-01-24 03:10:10|184500.9|184370.9|184577|184353.6|184585.5|184403.7|184500.9|184339.4|33
1737688220000|2025-01-24 03:10:20|184574.2|184362.6|184605.6|184367|184610.8|184378.2|184572.4|184343.3|32
1737688230000|2025-01-24 03:10:30|184602.7|184374.1|184594.8|184377.8|184609.4|184393.6|184593.5|184361|33
1737688240000|2025-01-24 03:10:40|184616.9|184367.2|184626.5|184371.7|184633.3|184391.6|184600.2|184352.3|24
1737688250000|2025-01-24 03:10:50|184625.5|184374.7|184613.7|184381.7|184626.5|184389.3|184599.5|184362.4|19
1737688260000|2025-01-24 03:11:00|184611.2|184389.5|184623.9|184368.6|184625.5|184389.5|184606|184368.6|20
1737688270000|2025-01-24 03:11:10|184621.7|184368.8|184608.8|184369.3|184624.4|184371.4|184608.8|184353.9|25
1737688280000|2025-01-24 03:11:20|184619.2|184369.1|184564.2|184349|184628.2|184382.9|184564.2|184340.9|29
1737688290000|2025-01-24 03:11:30|184562.5|184351.5|184556|184355.2|184573.4|184401|184498.5|184337|40
1737688300000|2025-01-24 03:11:40|184530.2|184400.2|184563.6|184361.7|184581|184411.8|184512|184352.2|39
1737688310000|2025-01-24 03:11:50|184531|184401|184515.6|184385.6|184572|184406.6|184512.8|184348.8|40
1737688320000|2025-01-24 03:12:00|184514.4|184384.4|184494.8|184364.8|184547.2|184386.5|184490.2|184339.6|40
1737688330000|2025-01-24 03:12:10|184505.8|184375.8|184506.6|184376.6|184520.6|184390.6|184490.1|184360.1|39
1737688340000|2025-01-24 03:12:20|184504.1|184374.1|184473.9|184343.9|184512.9|184382.9|184460.3|184305.7|39
1737688350000|2025-01-24 03:12:30|184464.1|184334.1|184453.2|184323.2|184472.2|184342.2|184434.4|184304.4|25
1737688360000|2025-01-24 03:12:40|184444.2|184314.2|184436.8|184306.8|184448|184318|184433.6|184303.6|22
1737688370000|2025-01-24 03:12:50|184436|184306|184428|184298|184436|184306|184421.2|184291.2|16
1737688380000|2025-01-24 03:13:00|184426.4|184296.4|184427.9|184297.9|184438.6|184308.6|184421.1|184291.1|28
1737688390000|2025-01-24 03:13:10|184428.2|184298.2|184449|184319|184455.2|184325.2|184428.2|184298.2|32
1737688400000|2025-01-24 03:13:20|184455.2|184325.2|184462.8|184332.8|184462.8|184332.8|184450.6|184320.6|36
1737688410000|2025-01-24 03:13:30|184463.3|184333.3|184457.2|184327.2|184465.4|184335.4|184449.5|184319.5|27
1737688420000|2025-01-24 03:13:40|184455.1|184325.1|184437.5|184307.5|184462.5|184332.5|184429.7|184299.7|29
1737688430000|2025-01-24 03:13:50|184437.7|184307.7|184452.8|184322.8|184452.8|184322.8|184432.4|184302.4|19
1737688440000|2025-01-24 03:14:00|184450.9|184320.9|184435.5|184305.5|184450.9|184320.9|184433.7|184303.7|18
1737688450000|2025-01-24 03:14:10|184432.4|184302.4|184430.8|184300.8|184438.1|184308.1|184427.4|184297.4|11
1737688460000|2025-01-24 03:14:20|184432|184302|184442.8|184312.8|184446.4|184316.4|184431.8|184301.8|32
1737688470000|2025-01-24 03:14:30|184444.3|184314.3|184442.3|184312.3|184445.8|184315.8|184435.1|184305.1|25
1737688480000|2025-01-24 03:14:40|184446.4|184316.4|184449.8|184319.8|184455.5|184325.5|184437.4|184307.4|33
1737688490000|2025-01-24 03:14:50|184446.7|184316.7|184454|184324|184458.8|184328.8|184441.9|184311.9|36
1737688500000|2025-01-24 03:15:00|184452.5|184322.5|184455.1|184325.1|184465.9|184335.9|184449.7|184319.7|37
1737688510000|2025-01-24 03:15:10|184458|184328|184454.2|184324.2|184462.7|184332.7|184454|184324|37
1737688520000|2025-01-24 03:15:20|184456.8|184326.8|184464.3|184334.3|184467.1|184337.1|184455.4|184325.4|37
1737688530000|2025-01-24 03:15:30|184459.5|184329.5|184460.4|184330.4|184465.4|184335.4|184457.3|184327.3|37
1737688540000|2025-01-24 03:15:40|184458.1|184328.1|184463.4|184333.4|184467|184337|184457.9|184327.9|29
1737688550000|2025-01-24 03:15:50|184464.7|184334.7|184499.5|184369.5|184501.5|184371.5|184460|184330|30
1737688560000|2025-01-24 03:16:00|184499|184369|184491.3|184361.3|184499|184369|184483.9|184353.9|38
1737688570000|2025-01-24 03:16:10|184491.5|184361.5|184502.6|184372.6|184505.9|184375.9|184484.7|184354.7|32
1737688580000|2025-01-24 03:16:20|184502.1|184372.1|184503.8|184373.8|184504.5|184374.5|184495.2|184365.2|38
1737688590000|2025-01-24 03:16:30|184502.3|184372.3|184504.1|184374.1|184526.2|184396.2|184501.4|184371.4|26
1737688600000|2025-01-24 03:16:40|184505.8|184375.8|184488.9|184358.9|184506.8|184376.8|184485.3|184355.3|33
1737688610000|2025-01-24 03:16:50|184487.6|184357.6|184497|184367|184504.6|184374.6|184483.9|184353.9|32
1737688620000|2025-01-24 03:17:00|184496.6|184366.6|184498|184368|184503.6|184373.6|184492.4|184362.4|26
1737688630000|2025-01-24 03:17:10|184507.8|184377.8|184515|184385|184515|184385|184500.1|184370.1|22
1737688640000|2025-01-24 03:17:20|184511.1|184381.1|184525.9|184395.9|184527.7|184397.7|184499.2|184369.2|37
1737688650000|2025-01-24 03:17:30|184517.1|184387.1|184514.4|184384.4|184531.3|184401.3|184514.2|184384.2|23
1737688660000|2025-01-24 03:17:40|184513.3|184383.3|184514.2|184384.2|184516.3|184386.3|184511.5|184381.5|11
1737688670000|2025-01-24 03:17:50|184513.6|184383.6|184543.7|184413.7|184557.3|184427.3|184512.8|184382.8|24
1737688680000|2025-01-24 03:18:00|184533.5|184403.5|184541.2|184411.2|184544.7|184414.7|184532.4|184402.4|27
1737688690000|2025-01-24 03:18:10|184539.3|184409.3|184549.4|184419.4|184549.4|184419.4|184537|184407|31
1737688700000|2025-01-24 03:18:20|184546.4|184416.4|184547.1|184417.1|184552.3|184422.3|184543.3|184413.3|31
1737688710000|2025-01-24 03:18:30|184547.3|184417.3|184552.2|184422.2|184558.9|184428.9|184542.9|184412.9|33
1737688720000|2025-01-24 03:18:40|184549.6|184419.6|184542.4|184412.4|184555.6|184425.6|184541|184411|26
1737688730000|2025-01-24 03:18:50|184546.5|184416.5|184548.7|184418.7|184554|184424|184536.2|184406.2|18
1737688740000|2025-01-24 03:19:00|184544.7|184414.7|184541.7|184411.7|184552.5|184422.5|184539.3|184409.3|32
1737688750000|2025-01-24 03:19:10|184541.4|184411.4|184542|184412|184547.6|184417.6|184541.3|184411.3|11
1737688760000|2025-01-24 03:19:20|184541.9|184411.9|184541|184411|184542|184412|184540.8|184410.8|7
1737688770000|2025-01-24 03:19:30|184540.8|184410.8|184551|184421|184556.7|184426.7|184540.8|184410.8|17
1737688780000|2025-01-24 03:19:40|184542.9|184412.9|184548.4|184418.4|184553.2|184423.2|184541.9|184411.9|25
1737688790000|2025-01-24 03:19:50|184548|184418|184552.3|184422.3|184554|184424|184542.5|184412.5|25
1737688800000|2025-01-24 03:20:00|184554.9|184424.9|184545|184415|184554.9|184424.9|184542.4|184412.4|14
1737688810000|2025-01-24 03:20:10|184546.8|184416.8|184538.6|184408.6|184548.6|184418.6|184535.7|184405.7|15
1737688820000|2025-01-24 03:20:20|184538.8|184408.8|184526.7|184396.7|184539|184409|184524.6|184394.6|21
1737688830000|2025-01-24 03:20:30|184524.6|184394.6|184505.5|184375.5|184528.6|184398.6|184498.2|184368.2|21
1737688840000|2025-01-24 03:20:40|184504.5|184374.5|184486.8|184356.8|184505.8|184375.8|184474.6|184344.6|32
1737688850000|2025-01-24 03:20:50|184483.8|184353.8|184484.9|184354.9|184489.1|184359.1|184472.7|184342.7|35
1737688860000|2025-01-24 03:21:00|184482.6|184352.6|184480|184350|184483.2|184353.2|184467.5|184337.5|32
1737688870000|2025-01-24 03:21:10|184476.7|184346.7|184475.4|184345.4|184477.9|184347.9|184470.7|184340.7|27
1737688880000|2025-01-24 03:21:20|184475.2|184345.2|184465.1|184335.1|184475.2|184345.2|184465|184335|25
1737688890000|2025-01-24 03:21:30|184464.4|184334.4|184472.7|184342.7|184475.8|184345.8|184464.4|184334.4|22
1737688900000|2025-01-24 03:21:40|184472.2|184342.2|184475.8|184345.8|184477.7|184347.7|184469.9|184339.9|17
1737688910000|2025-01-24 03:21:50|184488.3|184358.3|184479.1|184349.1|184506.6|184376.6|184479.1|184349.1|20
1737688920000|2025-01-24 03:22:00|184477.8|184347.8|184475.6|184345.6|184479.9|184349.9|184470.7|184340.7|20
1737688930000|2025-01-24 03:22:10|184476.4|184346.4|184471.6|184341.6|184478|184348|184467.9|184337.9|21
1737688940000|2025-01-24 03:22:20|184475.8|184345.8|184507.5|184377.5|184509.8|184379.8|184475.8|184345.8|22
1737688950000|2025-01-24 03:22:30|184507.6|184377.6|184520.2|184390.2|184526.9|184396.9|184507.6|184377.6|12
1737688960000|2025-01-24 03:22:40|184518.8|184388.8|184499.9|184369.9|184518.8|184388.8|184499.6|184369.6|8
1737688970000|2025-01-24 03:22:50|184499.7|184369.7|184500.6|184370.6|184505.4|184375.4|184499.7|184369.7|7
1737688980000|2025-01-24 03:23:00|184513.4|184383.4|184509.9|184379.9|184520.4|184390.4|184478.2|184348.2|24
1737688990000|2025-01-24 03:23:10|184511.9|184381.9|184538.5|184408.5|184552.4|184422.4|184511.9|184381.9|36
1737689000000|2025-01-24 03:23:20|184537.2|184407.2|184510.4|184380.4|184542.8|184412.8|184510.4|184380.4|22
1737689010000|2025-01-24 03:23:30|184501.4|184371.4|184522.5|184392.5|184541.2|184411.2|184500.8|184370.8|27
1737689020000|2025-01-24 03:23:40|184514.1|184384.1|184492|184402|184514.1|184406.3|184492|184379.4|7
1737689030000|2025-01-24 03:23:50|184494.2|184404.2|184537.2|184407.2|184541.1|184427.6|184494.2|184402.3|28
1737689040000|2025-01-24 03:24:00|184538.5|184408.5|184543|184413|184559.6|184429.6|184537.8|184407.8|31
1737689050000|2025-01-24 03:24:10|184542.3|184412.3|184565.1|184435.1|184570.4|184440.4|184542|184412|15
1737689060000|2025-01-24 03:24:20|184568.5|184438.5|184615.3|184485.3|184623.4|184493.4|184561.5|184431.5|38
1737689070000|2025-01-24 03:24:30|184614.4|184484.4|184599.8|184469.8|184614.4|184484.4|184593|184463|37
1737689080000|2025-01-24 03:24:40|184600.2|184470.2|184610.3|184480.3|184623.1|184493.1|184600.2|184470.2|35
1737689090000|2025-01-24 03:24:50|184612.7|184482.7|184698.3|184456.9|184698.3|184490.5|184603.5|184456.9|16
1737689100000|2025-01-24 03:25:00|184697.8|184458.8|184699.8|184453|184700.5|184469.5|184691.8|184452.6|13
1737689110000|2025-01-24 03:25:10|184698.2|184467.2|184690.9|184466|184698.2|184485.3|184679.1|184457.6|28
1737689120000|2025-01-24 03:25:20|184692|184464.1|184683.7|184469.6|184692.1|184515.1|184634.7|184464.1|23
1737689130000|2025-01-24 03:25:30|184641.8|184511.8|184590.6|184460.6|184683.7|184511.8|184588.4|184458.4|40
1737689140000|2025-01-24 03:25:40|184591.1|184461.1|184583.8|184453.8|184597.2|184467.2|184577.5|184447.5|34
1737689150000|2025-01-24 03:25:50|184585.5|184455.5|184580.3|184450.3|184587.2|184457.2|184574.6|184444.6|29
1737689160000|2025-01-24 03:26:00|184577.3|184447.3|184581.5|184451.5|184586.4|184456.4|184566.7|184436.7|35
1737689170000|2025-01-24 03:26:10|184577.8|184447.8|184565.5|184435.5|184582.2|184452.2|184556.5|184426.5|37
1737689180000|2025-01-24 03:26:20|184565.4|184435.4|184571.1|184441.1|184572.1|184442.1|184562.3|184432.3|27
1737689190000|2025-01-24 03:26:30|184568.4|184438.4|184560.2|184430.2|184572.3|184442.3|184558.3|184428.3|25
1737689200000|2025-01-24 03:26:40|184560|184430|184557.5|184427.5|184568.2|184438.2|184556.6|184426.6|24
1737689210000|2025-01-24 03:26:50|184555|184425|184560.4|184430.4|184567.3|184437.3|184555|184425|12
1737689220000|2025-01-24 03:27:00|184560.2|184430.2|184567.3|184437.3|184583.7|184453.7|184553|184423|23
1737689230000|2025-01-24 03:27:10|184568|184438|184571.8|184441.8|184574.9|184444.9|184557.6|184427.6|20
1737689240000|2025-01-24 03:27:20|184570.6|184440.6|184562.4|184432.4|184580|184450|184560.2|184430.2|31
1737689250000|2025-01-24 03:27:30|184568|184438|184559.7|184429.7|184568|184438|184551.2|184421.2|31
1737689260000|2025-01-24 03:27:40|184560.2|184430.2|184562.1|184432.1|184570.8|184440.8|184554.9|184424.9|32
1737689270000|2025-01-24 03:27:50|184563.4|184433.4|184562.3|184432.3|184571.2|184441.2|184558.9|184428.9|33
1737689280000|2025-01-24 03:28:00|184562.1|184432.1|184552.4|184422.4|184562.1|184432.1|184542.5|184412.5|21
1737689290000|2025-01-24 03:28:10|184551.9|184421.9|184544.6|184414.6|184555.3|184425.3|184539.7|184409.7|27
1737689300000|2025-01-24 03:28:20|184543.9|184413.9|184539.2|184409.2|184543.9|184413.9|184522.2|184392.2|27
1737689310000|2025-01-24 03:28:30|184540.9|184410.9|184544.2|184414.2|184545.7|184415.7|184533.4|184403.4|27
1737689320000|2025-01-24 03:28:40|184547.4|184417.4|184548.6|184418.6|184552.7|184422.7|184542.9|184412.9|31
1737689330000|2025-01-24 03:28:50|184553.1|184423.1|184555.8|184425.8|184557|184427|184546.7|184416.7|29
1737689340000|2025-01-24 03:29:00|184555.4|184425.4|184555.8|184425.8|184562.8|184432.8|184548.5|184418.5|26
1737689350000|2025-01-24 03:29:10|184557.2|184427.2|184567.8|184437.8|184568.7|184438.7|184555.9|184425.9|31
1737689360000|2025-01-24 03:29:20|184572.8|184442.8|184582.7|184452.7|184582.7|184452.7|184572.8|184442.8|21
1737689370000|2025-01-24 03:29:30|184582.9|184452.9|184579.6|184449.6|184582.9|184452.9|184575.8|184445.8|20
1737689380000|2025-01-24 03:29:40|184581.4|184451.4|184576.1|184446.1|184587.4|184457.4|184576.1|184446.1|26
1737689390000|2025-01-24 03:29:50|184574.5|184444.5|184576.9|184446.9|184583.2|184453.2|184573.1|184443.1|20
1737689400000|2025-01-24 03:30:00|184566|184436|184575.6|184445.6|184598.5|184468.5|184548.7|184418.7|29
1737689410000|2025-01-24 03:30:10|184575|184445|184576.6|184446.6|184613.1|184483.1|184571.8|184441.8|28
1737689420000|2025-01-24 03:30:20|184580.6|184450.6|184597|184467|184603.5|184473.5|184565.7|184435.7|17
1737689430000|2025-01-24 03:30:30|184594.2|184464.2|184591.2|184461.2|184596.7|184466.7|184585.6|184455.6|7
1737689440000|2025-01-24 03:30:40|184592.6|184462.6|184571.6|184441.6|184592.8|184462.8|184571.6|184441.6|13
1737689450000|2025-01-24 03:30:50|184578.9|184448.9|184583.2|184453.2|184586.7|184456.7|184567.8|184437.8|37
1737689460000|2025-01-24 03:31:00|184587.8|184457.8|184577.2|184447.2|184591.2|184461.2|184576.1|184446.1|29
1737689470000|2025-01-24 03:31:10|184578.2|184448.2|184589|184459|184589.9|184459.9|184573.7|184443.7|36
1737689480000|2025-01-24 03:31:20|184587.7|184457.7|184593.6|184463.6|184602.3|184472.3|184586.6|184456.6|33
1737689490000|2025-01-24 03:31:30|184588.8|184458.8|184601|184471|184601.7|184471.7|184585.9|184455.9|32
1737689500000|2025-01-24 03:31:40|184604.4|184474.4|184599|184469|184612|184482|184599|184469|20
1737689510000|2025-01-24 03:31:50|184599.7|184469.7|184614.7|184484.7|184614.7|184498.3|184582.4|184466.7|33
1737689520000|2025-01-24 03:32:00|184612.1|184482.1|184621.7|184491.7|184621.7|184491.7|184603.7|184473.7|24
1737689530000|2025-01-24 03:32:10|184620.9|184490.9|184626.4|184496.4|184645.2|184515.2|184620|184490|36
1737689540000|2025-01-24 03:32:20|184633.6|184503.6|184643|184513|184643|184513|184627.6|184497.6|40
1737689550000|2025-01-24 03:32:30|184640.5|184510.5|184625|184495|184647.8|184517.8|184620.9|184490.9|34
1737689560000|2025-01-24 03:32:40|184622|184492|184602.2|184472.2|184633.7|184503.7|184597.2|184467.2|33
1737689570000|2025-01-24 03:32:50|184603.6|184473.6|184603.4|184473.4|184607.1|184477.1|184599.1|184469.1|17
1737689580000|2025-01-24 03:33:00|184607.4|184477.4|184576.9|184446.9|184607.4|184477.4|184575.7|184445.7|10
1737689590000|2025-01-24 03:33:10|184575.5|184445.5|184572.8|184442.8|184580.6|184450.6|184571.9|184441.9|17
1737689600000|2025-01-24 03:33:20|184571.7|184441.7|184558.8|184428.8|184575.4|184445.4|184558.8|184428.8|15
1737689610000|2025-01-24 03:33:30|184559.9|184429.9|184575.7|184445.7|184575.7|184445.7|184556.9|184426.9|20
1737689620000|2025-01-24 03:33:40|184575.2|184445.2|184578.1|184448.1|184579.8|184449.8|184570|184440|17
1737689630000|2025-01-24 03:33:50|184578.7|184448.7|184589.5|184459.5|184596.6|184466.6|184578.7|184448.7|25
1737689640000|2025-01-24 03:34:00|184590.1|184460.1|184583.9|184453.9|184590.1|184460.1|184580.3|184450.3|16
1737689650000|2025-01-24 03:34:10|184583.6|184453.6|184581|184451|184584.1|184454.1|184571.4|184441.4|20
1737689660000|2025-01-24 03:34:20|184581.5|184451.5|184585.2|184455.2|184585.2|184455.2|184575.6|184445.6|18
1737689670000|2025-01-24 03:34:30|184585.9|184455.9|184591|184461|184594|184464|184584.1|184454.1|19
1737689680000|2025-01-24 03:34:40|184590|184460|184596.4|184466.4|184597.9|184467.9|184585.1|184455.1|17
1737689690000|2025-01-24 03:34:50|184605.4|184475.4|184604.4|184474.4|184607.5|184477.5|184596|184466|17
1737689700000|2025-01-24 03:35:00|184604.5|184474.5|184586.9|184456.9|184604.5|184474.5|184582.2|184452.2|8
1737689710000|2025-01-24 03:35:10|184579.8|184449.8|184591.3|184461.3|184593.5|184463.5|184575.3|184445.3|19
1737689720000|2025-01-24 03:35:20|184592.7|184462.7|184617.4|184487.4|184620.2|184490.2|184581.7|184451.7|18
1737689730000|2025-01-24 03:35:30|184616.7|184486.7|184656.5|184526.5|184658.3|184528.3|184612.3|184482.3|21
1737689740000|2025-01-24 03:35:40|184655.4|184525.4|184661|184531|184674|184544|184655.4|184525.4|11
1737689750000|2025-01-24 03:35:50|184655.3|184525.3|184631.6|184501.6|184656.7|184526.7|184631.6|184501.6|10
1737689760000|2025-01-24 03:36:00|184623.9|184493.9|184587.5|184457.5|184624.7|184494.7|184587.5|184457.5|38
1737689770000|2025-01-24 03:36:10|184586.1|184456.1|184582.6|184452.6|184603.1|184473.1|184564.2|184434.2|28
1737689780000|2025-01-24 03:36:20|184591|184461|184563.6|184433.6|184591|184461|184563.6|184433.6|26
1737689790000|2025-01-24 03:36:30|184576.1|184446.1|184574.1|184444.1|184579.9|184449.9|184572.1|184442.1|22
1737689800000|2025-01-24 03:36:40|184575.7|184445.7|184581.6|184451.6|184583.6|184453.6|184564.3|184434.3|32
1737689810000|2025-01-24 03:36:50|184579.2|184449.2|184588.6|184458.6|184588.7|184458.7|184578.3|184448.3|13
1737689820000|2025-01-24 03:37:00|184592.1|184462.1|184598.2|184468.2|184605.9|184475.9|184579.1|184449.1|24
1737689830000|2025-01-24 03:37:10|184597.1|184467.1|184576.6|184446.6|184604.1|184474.1|184574.3|184444.3|16
1737689840000|2025-01-24 03:37:20|184576.4|184446.4|184600.7|184470.7|184602.7|184472.7|184572.6|184442.6|23
1737689850000|2025-01-24 03:37:30|184600.6|184470.6|184588.2|184458.2|184603.3|184473.3|184582.9|184452.9|22
1737689860000|2025-01-24 03:37:40|184604.6|184474.6|184602.3|184472.3|184606.1|184476.1|184598.5|184468.5|15
1737689870000|2025-01-24 03:37:50|184609.2|184479.2|184598.9|184468.9|184609.2|184479.2|184590.1|184460.1|10
1737689880000|2025-01-24 03:38:00|184597.8|184467.8|184578|184448|184600.3|184470.3|184571.8|184441.8|27
1737689890000|2025-01-24 03:38:10|184577.9|184447.9|184579.8|184449.8|184586.3|184456.3|184570.9|184440.9|23
1737689900000|2025-01-24 03:38:20|184579.9|184449.9|184588.2|184458.2|184588.2|184458.2|184569.1|184439.1|22
1737689910000|2025-01-24 03:38:30|184590.5|184460.5|184583.5|184453.5|184590.5|184460.5|184583.5|184453.5|12
1737689920000|2025-01-24 03:38:40|184582.8|184452.8|184581|184451|184596.7|184466.7|184574.3|184444.3|29
1737689930000|2025-01-24 03:38:50|184580|184450|184577.2|184447.2|184580.3|184450.3|184575.6|184445.6|21
1737689940000|2025-01-24 03:39:00|184577|184447|184578.6|184448.6|184584|184454|184567.7|184437.7|31
1737689950000|2025-01-24 03:39:10|184578|184448|184574.3|184444.3|184584.8|184454.8|184569.9|184439.9|23
1737689960000|2025-01-24 03:39:20|184582.5|184452.5|184584.2|184454.2|184591.7|184461.7|184560.1|184430.1|24
1737689970000|2025-01-24 03:39:30|184584|184454|184566|184436|184584|184454|184566|184436|18
1737689980000|2025-01-24 03:39:40|184563.7|184433.7|184550.8|184420.8|184565.5|184435.5|184550.8|184420.8|14
1737689990000|2025-01-24 03:39:50|184550.6|184420.6|184512.6|184382.6|184550.8|184420.8|184511.5|184381.5|17
1737690000000|2025-01-24 03:40:00|184506.3|184376.3|184521.3|184391.3|184529|184399|184506.2|184376.2|15
1737690010000|2025-01-24 03:40:10|184521|184391|184558|184428|184558.7|184428.7|184518.8|184388.8|17
1737690020000|2025-01-24 03:40:20|184554.5|184424.5|184546.1|184416.1|184568.4|184438.4|184545.9|184415.9|30
1737690030000|2025-01-24 03:40:30|184547.8|184417.8|184539.6|184409.6|184557.3|184427.3|184539.6|184409.6|30
1737690040000|2025-01-24 03:40:40|184542.6|184412.6|184514|184384|184552.6|184422.6|184514|184384|26
1737690050000|2025-01-24 03:40:50|184514.3|184384.3|184535.7|184405.7|184535.7|184405.7|184514|184384|12
1737690060000|2025-01-24 03:41:00|184530.9|184400.9|184499.2|184369.2|184532.4|184402.4|184478.9|184348.9|38
1737690070000|2025-01-24 03:41:10|184493.6|184363.6|184490.6|184360.6|184510|184380|184490.6|184360.6|40
1737690080000|2025-01-24 03:41:20|184492.2|184362.2|184517.4|184387.4|184527.9|184397.9|184489.8|184359.8|38
1737690090000|2025-01-24 03:41:30|184537.5|184407.5|184521|184391|184537.5|184407.5|184514.7|184384.7|32
1737690100000|2025-01-24 03:41:40|184521.1|184391.1|184503.1|184373.1|184525.5|184395.5|184502.1|184372.1|27
1737690110000|2025-01-24 03:41:50|184502.6|184372.6|184505.1|184375.1|184527|184397|184493.7|184363.7|34
1737690120000|2025-01-24 03:42:00|184502.6|184372.6|184509.8|184379.8|184521.1|184391.1|184496|184366|37
1737690130000|2025-01-24 03:42:10|184502.7|184372.7|184502.6|184372.6|184516.5|184386.5|184501.5|184371.5|38
1737690140000|2025-01-24 03:42:20|184508.6|184378.6|184504.2|184374.2|184508.7|184378.7|184496.4|184366.4|36
1737690150000|2025-01-24 03:42:30|184502.8|184372.8|184527|184397|184530|184400|184502.8|184372.8|37
1737690160000|2025-01-24 03:42:40|184526.8|184396.8|184522.8|184392.8|184528.7|184398.7|184508.2|184378.2|35
1737690170000|2025-01-24 03:42:50|184526|184396|184523.9|184393.9|184528.6|184398.6|184507.7|184377.7|30
1737690180000|2025-01-24 03:43:00|184528.7|184398.7|184555.1|184425.1|184558.6|184428.6|184511.8|184381.8|34
1737690190000|2025-01-24 03:43:10|184553.2|184423.2|184502.6|184372.6|184553.2|184423.2|184500|184370|33
1737690200000|2025-01-24 03:43:20|184497.9|184367.9|184500.9|184370.9|184524.9|184394.9|184496.8|184366.8|25
1737690210000|2025-01-24 03:43:30|184499|184369|184504.2|184374.2|184513|184383|184488.5|184358.5|29
1737690220000|2025-01-24 03:43:40|184510.4|184380.4|184468.4|184378.4|184510.4|184392.9|184468.4|184364.5|34
1737690230000|2025-01-24 03:43:50|184469.8|184379.8|184468.8|184378.8|184474.3|184384.3|184468.8|184378.8|10
1737690240000|2025-01-24 03:44:00|184468|184378|184481|184351|184494.4|184379.1|184465.3|184351|26
1737690250000|2025-01-24 03:44:10|184479.1|184349.1|184462|184372|184483.2|184378.4|184462|184348.3|16
1737690260000|2025-01-24 03:44:20|184463.8|184373.8|184469.4|184379.4|184471|184381|184456.5|184366.5|23
1737690270000|2025-01-24 03:44:30|184469.6|184379.6|184503.4|184373.4|184503.8|184385.9|184464.9|184373.4|11
1737690280000|2025-01-24 03:44:40|184503.5|184373.5|184500.4|184370.4|184516.2|184386.2|184489.8|184359.8|32
1737690290000|2025-01-24 03:44:50|184496.9|184366.9|184487.2|184357.2|184503.1|184373.1|184486.4|184356.4|22
1737690300000|2025-01-24 03:45:00|184480.5|184350.5|184488|184358|184496.7|184366.7|184468.3|184338.3|34
1737690310000|2025-01-24 03:45:10|184489.2|184359.2|184483.8|184353.8|184490.3|184360.3|184476.8|184346.8|30
1737690320000|2025-01-24 03:45:20|184482.3|184352.3|184474.8|184344.8|184482.8|184352.8|184471.1|184341.1|34
1737690330000|2025-01-24 03:45:30|184473.6|184343.6|184471.1|184341.1|184479.6|184349.6|184467.6|184337.6|33
1737690340000|2025-01-24 03:45:40|184461.6|184371.6|184452.3|184362.3|184461.6|184371.6|184449.5|184359.5|26
1737690350000|2025-01-24 03:45:50|184453.1|184363.1|184453.7|184363.7|184456.1|184366.1|184445.3|184355.3|29
1737690360000|2025-01-24 03:46:00|184460.9|184370.9|184458.7|184368.7|184465.5|184375.5|184450|184360|24
1737690370000|2025-01-24 03:46:10|184472.9|184382.9|184468|184378|184472.9|184382.9|184466.2|184376.2|22
1737690380000|2025-01-24 03:46:20|184466.1|184376.1|184472.6|184342.6|184475.3|184377.7|184459.6|184340.5|23
1737690390000|2025-01-24 03:46:30|184472.5|184342.5|184482.7|184352.7|184485.6|184355.6|184472.5|184342.5|24
1737690400000|2025-01-24 03:46:40|184464.1|184374.1|184450.7|184360.7|184467.6|184377.6|184445|184355|27
1737690410000|2025-01-24 03:46:50|184450.8|184360.8|184453.6|184363.6|184461|184371|184444.2|184354.2|30
1737690420000|2025-01-24 03:47:00|184454.7|184364.7|184446.9|184356.9|184456.6|184366.6|184446.9|184356.9|29
1737690430000|2025-01-24 03:47:10|184451.4|184361.4|184459.4|184329.4|184460.8|184364|184441|184325|25
1737690440000|2025-01-24 03:47:20|184462.1|184332.1|184464.3|184334.3|184468.1|184338.1|184458.8|184328.8|13
1737690450000|2025-01-24 03:47:30|184464.9|184334.9|184418.3|184288.3|184467.5|184337.5|184418.3|184288.3|26
1737690460000|2025-01-24 03:47:40|184418.5|184288.5|184423.1|184293.1|184427.7|184297.7|184416.1|184286.1|15
1737690470000|2025-01-24 03:47:50|184423.2|184293.2|184417.2|184287.2|184423.6|184293.6|184410.1|184280.1|18
1737690480000|2025-01-24 03:48:00|184427.8|184297.8|184399.5|184269.5|184429.5|184299.5|184399.5|184269.5|16
1737690490000|2025-01-24 03:48:10|184399|184269|184402.7|184272.7|184412.2|184282.2|184392.2|184262.2|17
1737690500000|2025-01-24 03:48:20|184397.7|184267.7|184401.1|184271.1|184402.2|184272.2|184386.1|184256.1|28
1737690510000|2025-01-24 03:48:30|184397|184267|184397.1|184267.1|184402.9|184272.9|184390.3|184260.3|24
1737690520000|2025-01-24 03:48:40|184383.7|184253.7|184315.9|184185.9|184383.7|184253.7|184314.6|184184.6|17
1737690530000|2025-01-24 03:48:50|184313.3|184183.3|184313.6|184183.6|184313.6|184183.6|184313.1|184183.1|5
1737690540000|2025-01-24 03:49:00|184313.5|184183.5|184327|184197|184351.8|184221.8|184313.5|184183.5|22
1737690550000|2025-01-24 03:49:10|184327.1|184197.1|184311.6|184181.6|184327.1|184197.1|184305.9|184175.9|30
1737690560000|2025-01-24 03:49:20|184316.8|184186.8|184316.9|184186.9|184327.4|184197.4|184309.1|184179.1|40
1737690570000|2025-01-24 03:49:30|184315.8|184185.8|184313.4|184183.4|184320.5|184190.5|184306.3|184176.3|40
1737690580000|2025-01-24 03:49:40|184309.2|184179.2|184308.4|184178.4|184317.9|184187.9|184304.9|184174.9|40
1737690590000|2025-01-24 03:49:50|184308|184178|184311.1|184181.1|184320.3|184190.3|184300.4|184170.4|39
1737690600000|2025-01-24 03:50:00|184305.3|184175.3|184295.4|184165.4|184311.6|184181.6|184295.4|184165.4|34
1737690610000|2025-01-24 03:50:10|184299.9|184169.9|184309.2|184179.2|184312.7|184182.7|184293.3|184163.3|36
1737690620000|2025-01-24 03:50:20|184304.6|184174.6|184309.2|184179.2|184314.1|184184.1|184304.6|184174.6|6
1737690630000|2025-01-24 03:50:30|184313.8|184183.8|184327.4|184108.9|184327.4|184183.8|184273.4|184108.9|10
1737690640000|2025-01-24 03:50:40|184293.4|184163.4|184279.4|184149.4|184326.7|184163.4|184277.9|184104.2|18
1737690650000|2025-01-24 03:50:50|184276.8|184146.8|184279.6|184149.6|184316.3|184159.1|184271.1|184114.4|25
1737690660000|2025-01-24 03:51:00|184287.5|184157.5|184290.3|184160.3|184298.7|184168.7|184278.9|184148.9|40
1737690670000|2025-01-24 03:51:10|184286.1|184156.1|184293|184163|184298.2|184168.2|184276.8|184146.8|40
1737690680000|2025-01-24 03:51:20|184294.2|184164.2|184312|184182|184312.4|184182.4|184288.3|184158.3|37
1737690690000|2025-01-24 03:51:30|184307.9|184177.9|184318.2|184188.2|184327.8|184197.8|184307.9|184177.9|35
1737690700000|2025-01-24 03:51:40|184320.6|184190.6|184319.6|184189.6|184322.8|184192.8|184306.5|184176.5|37
1737690710000|2025-01-24 03:51:50|184315.6|184185.6|184315.3|184185.3|184329.7|184199.7|184310.7|184180.7|40
1737690720000|2025-01-24 03:52:00|184313.3|184183.3|184310.3|184180.3|184321.4|184191.4|184301.3|184171.3|31
1737690730000|2025-01-24 03:52:10|184311.8|184181.8|184321.9|184191.9|184323.3|184193.3|184309.3|184179.3|11
1737690740000|2025-01-24 03:52:20|184324.4|184194.4|184325.8|184195.8|184333.1|184203.1|184320.1|184190.1|32
1737690750000|2025-01-24 03:52:30|184325.6|184195.6|184324.6|184194.6|184335|184205|184320.5|184190.5|35
1737690760000|2025-01-24 03:52:40|184330.3|184200.3|184313.4|184183.4|184335.5|184205.5|184310.5|184180.5|24
1737690770000|2025-01-24 03:52:50|184303|184173|184311.7|184181.7|184315.9|184185.9|184296.3|184166.3|39
1737690780000|2025-01-24 03:53:00|184312.2|184182.2|184298.7|184168.7|184312.2|184182.2|184295.3|184165.3|37
1737690790000|2025-01-24 03:53:10|184294.3|184164.3|184291.2|184161.2|184301.8|184171.8|184281.9|184151.9|35
1737690800000|2025-01-24 03:53:20|184290.2|184160.2|184239.8|184109.8|184291.1|184161.1|184222.6|184092.6|33
1737690810000|2025-01-24 03:53:30|184242.9|184112.9|184245.6|184115.6|184249.9|184119.9|184242|184112|20
1737690820000|2025-01-24 03:53:40|184245.2|184115.2|184243.3|184113.3|184253|184123|184241.1|184111.1|37
1737690830000|2025-01-24 03:53:50|184244.4|184114.4|184269.8|184139.8|184282.6|184152.6|184244.4|184114.4|32
1737690840000|2025-01-24 03:54:00|184273.4|184143.4|184290.2|184160.2|184291.9|184161.9|184273.4|184143.4|30
1737690850000|2025-01-24 03:54:10|184289.1|184159.1|184286.9|184156.9|184291.9|184161.9|184279.6|184149.6|22
1737690860000|2025-01-24 03:54:20|184287.6|184157.6|184288|184158|184289.3|184159.3|184286.2|184156.2|11
1737690870000|2025-01-24 03:54:30|184288.7|184158.7|184300.9|184170.9|184300.9|184170.9|184288.7|184158.7|19
1737690880000|2025-01-24 03:54:40|184298|184168|184312.7|184182.7|184327.8|184197.8|184290.7|184160.7|32
1737690890000|2025-01-24 03:54:50|184311|184181|184310.7|184180.7|184323.6|184193.6|184310.7|184180.7|14
1737690900000|2025-01-24 03:55:00|184310.2|184180.2|184304.3|184174.3|184310.6|184180.6|184302|184172|13
1737690910000|2025-01-24 03:55:10|184304.2|184174.2|184309.9|184179.9|184322.1|184192.1|184304.2|184174.2|24
1737690920000|2025-01-24 03:55:20|184318.9|184188.9|184311.6|184181.6|184326.2|184196.2|184308.6|184178.6|12
1737690930000|2025-01-24 03:55:30|184311.7|184181.7|184317.1|184187.1|184317.4|184187.4|184310|184180|10
1737690940000|2025-01-24 03:55:40|184312.7|184182.7|184307.4|184177.4|184316.6|184186.6|184298.1|184168.1|12
1737690950000|2025-01-24 03:55:50|184305.8|184175.8|184317.4|184187.4|184317.4|184187.4|184305.1|184175.1|12
1737690960000|2025-01-24 03:56:00|184317.9|184187.9|184314.6|184184.6|184323.5|184193.5|184313.4|184183.4|13
1737690970000|2025-01-24 03:56:10|184314.9|184184.9|184379.4|184249.4|184379.4|184249.4|184314|184184|29
1737690980000|2025-01-24 03:56:20|184376.4|184246.4|184372.7|184242.7|184377.4|184247.4|184365.5|184235.5|23
1737690990000|2025-01-24 03:56:30|184372.6|184242.6|184374.6|184244.6|184378.4|184248.4|184368.7|184238.7|14
1737691000000|2025-01-24 03:56:40|184373.2|184243.2|184375.3|184245.3|184379.8|184249.8|184368.8|184238.8|15
1737691010000|2025-01-24 03:56:50|184371.6|184241.6|184319.2|184189.2|184373.9|184243.9|184319.2|184189.2|14
1737691020000|2025-01-24 03:57:00|184330.7|184200.7|184337.5|184207.5|184338.2|184208.2|184329.9|184199.9|5
1737691030000|2025-01-24 03:57:10|184332.4|184202.4|184349.4|184219.4|184353.5|184223.5|184332.4|184202.4|26
1737691040000|2025-01-24 03:57:20|184347.2|184217.2|184344.2|184214.2|184352.4|184222.4|184334.6|184204.6|31
1737691050000|2025-01-24 03:57:30|184344.3|184214.3|184358.7|184228.7|184365.4|184235.4|184340.8|184210.8|28
1737691060000|2025-01-24 03:57:40|184363|184233|184368.3|184238.3|184369.2|184239.2|184363|184233|20
1737691070000|2025-01-24 03:57:50|184368.2|184238.2|184365.8|184235.8|184371.6|184241.6|184365.5|184235.5|11
1737691080000|2025-01-24 03:58:00|184367.3|184237.3|184372.4|184242.4|184373.4|184243.4|184366.8|184236.8|11
1737691090000|2025-01-24 03:58:10|184374.2|184244.2|184355.1|184225.1|184374.8|184244.8|184355.1|184225.1|22
1737691100000|2025-01-24 03:58:20|184354.3|184224.3|184363|184233|184371.3|184241.3|184352.3|184222.3|23
1737691110000|2025-01-24 03:58:30|184362.9|184232.9|184363.2|184233.2|184363.8|184233.8|184362.9|184232.9|6
1737691120000|2025-01-24 03:58:40|184363.8|184233.8|184360|184230|184367.9|184237.9|184340.5|184210.5|25
1737691130000|2025-01-24 03:58:50|184353.3|184223.3|184355.2|184225.2|184357.5|184227.5|184351.9|184221.9|21
1737691140000|2025-01-24 03:59:00|184355.3|184225.3|184366|184236|184368.4|184238.4|184353.4|184223.4|29
1737691150000|2025-01-24 03:59:10|184365.4|184235.4|184356.4|184226.4|184365.4|184235.4|184350.1|184220.1|19
1737691160000|2025-01-24 03:59:20|184356.2|184226.2|184361.2|184231.2|184362.1|184232.1|184356.1|184226.1|15
1737691170000|2025-01-24 03:59:30|184359.9|184229.9|184361.8|184231.8|184361.8|184231.8|184349.4|184219.4|11
1737691180000|2025-01-24 03:59:40|184359.4|184229.4|184369.5|184239.5|184369.5|184239.5|184359.4|184229.4|5
1737691190000|2025-01-24 03:59:50|184369.6|184239.6|184377.8|184247.8|184378.3|184248.3|184369.6|184239.6|14
1737691200000|2025-01-24 04:00:00|184383|184253|184388.3|184258.3|184398.1|184268.1|184377.5|184247.5|25
1737691210000|2025-01-24 04:00:10|184389.7|184259.7|184389.9|184259.9|184389.9|184259.9|184388|184258|4
1737691220000|2025-01-24 04:00:20|184390.4|184260.4|184393.2|184263.2|184393.7|184263.7|184388.5|184258.5|7
1737691230000|2025-01-24 04:00:30|184390.5|184260.5|184381.2|184251.2|184390.5|184260.5|184381.2|184251.2|7
1737691240000|2025-01-24 04:00:40|184380|184250|184381.9|184251.9|184390.5|184260.5|184377.1|184247.1|17
1737691250000|2025-01-24 04:00:50|184382.7|184252.7|184386.1|184256.1|184397.1|184267.1|184382.7|184252.7|11
1737691260000|2025-01-24 04:01:00|184389|184259|184385.1|184255.1|184393.1|184263.1|184384.7|184254.7|9
1737691270000|2025-01-24 04:01:10|184386|184256|184379.5|184249.5|184391.9|184261.9|184373.3|184243.3|20
1737691280000|2025-01-24 04:01:20|184379.3|184249.3|184375.8|184245.8|184380.6|184250.6|184370|184240|28
1737691290000|2025-01-24 04:01:30|184375.7|184245.7|184380.4|184250.4|184384.5|184254.5|184373.8|184243.8|18
1737691300000|2025-01-24 04:01:40|184381.9|184251.9|184378.7|184248.7|184389.1|184259.1|184376.7|184246.7|17
1737691310000|2025-01-24 04:01:50|184371.8|184241.8|184373.9|184243.9|184377.5|184247.5|184365.3|184235.3|18
1737691320000|2025-01-24 04:02:00|184373.8|184243.8|184367|184237|184377.1|184247.1|184365.8|184235.8|14
1737691330000|2025-01-24 04:02:10|184374|184244|184390.7|184260.7|184390.8|184260.8|184374|184244|12
1737691340000|2025-01-24 04:02:20|184390|184260|184360.2|184230.2|184396.9|184266.9|184344.3|184214.3|25
1737691350000|2025-01-24 04:02:30|184364.7|184234.7|184372.2|184242.2|184377.3|184247.3|184360|184230|25
1737691360000|2025-01-24 04:02:40|184374.8|184244.8|184373.6|184243.6|184379.8|184249.8|184366.7|184236.7|31
1737691370000|2025-01-24 04:02:50|184375.2|184245.2|184378.8|184248.8|184385.6|184255.6|184369|184239|40
1737691380000|2025-01-24 04:03:00|184378.9|184248.9|184389|184259|184390.1|184260.1|184376.1|184246.1|39
1737691390000|2025-01-24 04:03:10|184387.4|184257.4|184380.4|184250.4|184391.7|184261.7|184373.9|184243.9|32
1737691400000|2025-01-24 04:03:20|184380|184250|184372.9|184242.9|184381.7|184251.7|184372.9|184242.9|30
1737691410000|2025-01-24 04:03:30|184374.7|184244.7|184372|184242|184376.4|184246.4|184360.6|184230.6|30
1737691420000|2025-01-24 04:03:40|184368.1|184238.1|184375.7|184245.7|184383.4|184253.4|184363.8|184233.8|21
1737691430000|2025-01-24 04:03:50|184377.1|184247.1|184378.2|184248.2|184383.3|184253.3|184376.8|184246.8|13
1737691440000|2025-01-24 04:04:00|184381.9|184251.9|184377.3|184247.3|184383.9|184253.9|184377.3|184247.3|16
1737691450000|2025-01-24 04:04:10|184377.2|184247.2|184376.2|184246.2|184379.5|184249.5|184374.2|184244.2|20
1737691460000|2025-01-24 04:04:20|184376.4|184246.4|184379.1|184249.1|184387.2|184257.2|184374.9|184244.9|19
1737691470000|2025-01-24 04:04:30|184383.9|184253.9|184378.8|184248.8|184384|184254|184373.5|184243.5|19
1737691480000|2025-01-24 04:04:40|184380|184250|184373|184243|184380|184250|184366.5|184236.5|18
1737691490000|2025-01-24 04:04:50|184369.3|184239.3|184379.8|184249.8|184387.8|184257.8|184368.8|184238.8|15
1737691500000|2025-01-24 04:05:00|184379.6|184249.6|184385.9|184255.9|184400.2|184270.2|184372.7|184242.7|24
1737691510000|2025-01-24 04:05:10|184385.1|184255.1|184370.4|184240.4|184388.2|184258.2|184365.9|184235.9|21
1737691520000|2025-01-24 04:05:20|184370.5|184240.5|184373.1|184243.1|184376.5|184246.5|184369|184239|10
1737691530000|2025-01-24 04:05:30|184372.8|184242.8|184369|184239|184373.2|184243.2|184363.8|184233.8|32
1737691540000|2025-01-24 04:05:40|184367.4|184237.4|184368|184238|184370.9|184240.9|184367.1|184237.1|7
1737691550000|2025-01-24 04:05:50|184368.1|184238.1|184375.9|184245.9|184378.2|184248.2|184368.1|184238.1|9
1737691560000|2025-01-24 04:06:00|184373.9|184243.9|184363.4|184233.4|184375.3|184245.3|184361|184231|16
1737691570000|2025-01-24 04:06:10|184360.9|184230.9|184362.3|184232.3|184370.2|184240.2|184360.2|184230.2|16
1737691580000|2025-01-24 04:06:20|184362.1|184232.1|184378.2|184248.2|184380.5|184250.5|184362.1|184232.1|12
1737691590000|2025-01-24 04:06:30|184378|184248|184367.5|184237.5|184378.3|184248.3|184367.4|184237.4|8
1737691600000|2025-01-24 04:06:40|184370.6|184240.6|184376.6|184246.6|184376.6|184246.6|184370.6|184240.6|3
1737691610000|2025-01-24 04:06:50|184381|184251|184379.5|184249.5|184381|184251|184379|184249|7
1737691620000|2025-01-24 04:07:00|184378.8|184248.8|184369.4|184239.4|184378.8|184248.8|184366.4|184236.4|8
1737691630000|2025-01-24 04:07:10|184369.8|184239.8|184367|184237|184374.7|184244.7|184348.7|184218.7|34
1737691640000|2025-01-24 04:07:20|184367.8|184237.8|184348.7|184218.7|184369.6|184239.6|184343.9|184213.9|30
1737691650000|2025-01-24 04:07:30|184354.5|184224.5|184321.8|184191.8|184357.9|184227.9|184319.7|184189.7|30
1737691660000|2025-01-24 04:07:40|184323.6|184193.6|184325.7|184195.7|184327.7|184197.7|184318.9|184188.9|17
1737691670000|2025-01-24 04:07:50|184333|184203|184320.1|184190.1|184333.5|184203.5|184318.9|184188.9|36
1737691680000|2025-01-24 04:08:00|184319.5|184189.5|184310.8|184180.8|184319.5|184189.5|184308.4|184178.4|22
1737691690000|2025-01-24 04:08:10|184311.9|184181.9|184317.7|184187.7|184321.2|184191.2|184311.9|184181.9|21
1737691700000|2025-01-24 04:08:20|184317.6|184187.6|184308.2|184178.2|184319.6|184189.6|184305.3|184175.3|19
1737691710000|2025-01-24 04:08:30|184308.3|184178.3|184324.7|184194.7|184330.2|184200.2|184307.8|184177.8|25
1737691720000|2025-01-24 04:08:40|184324.3|184194.3|184329.4|184199.4|184334.2|184204.2|184321.9|184191.9|19
1737691730000|2025-01-24 04:08:50|184331.6|184201.6|184356.9|184226.9|184371.9|184241.9|184329.5|184199.5|24
1737691740000|2025-01-24 04:09:00|184358.8|184228.8|184363.8|184233.8|184363.8|184233.8|184355.6|184225.6|16
1737691750000|2025-01-24 04:09:10|184361.8|184231.8|184358.6|184228.6|184367.5|184237.5|184355.1|184225.1|30
1737691760000|2025-01-24 04:09:20|184358.9|184228.9|184357.3|184227.3|184362.6|184232.6|184353.7|184223.7|25
1737691770000|2025-01-24 04:09:30|184357.6|184227.6|184324.7|184194.7|184357.6|184227.6|184324.5|184194.5|20
1737691780000|2025-01-24 04:09:40|184323|184193|184314.3|184184.3|184323|184193|184312.3|184182.3|5
1737691790000|2025-01-24 04:09:50|184315.9|184185.9|184311.5|184181.5|184315.9|184185.9|184310.8|184180.8|9
1737691800000|2025-01-24 04:10:00|184311.7|184181.7|184311.6|184181.6|184311.7|184181.7|184311.5|184181.5|4
1737691810000|2025-01-24 04:10:10|184313.9|184183.9|184313.2|184183.2|184320.8|184190.8|184312.2|184182.2|8
1737691820000|2025-01-24 04:10:20|184318.2|184188.2|184311.7|184181.7|184319.3|184189.3|184311.6|184181.6|9
1737691830000|2025-01-24 04:10:30|184312.5|184182.5|184311.2|184181.2|184312.5|184182.5|184311.2|184181.2|6
1737691840000|2025-01-24 04:10:40|184311.3|184181.3|184311.3|184181.3|184311.3|184181.3|184311.3|184181.3|1
1737691850000|2025-01-24 04:10:50|184307|184177|184303.9|184173.9|184307|184177|184298.6|184168.6|14
1737691860000|2025-01-24 04:11:00|184304.9|184174.9|184309.5|184179.5|184310.1|184180.1|184298.1|184168.1|11
1737691870000|2025-01-24 04:11:10|184307.2|184177.2|184307.9|184177.9|184307.9|184177.9|184305.9|184175.9|4
1737691880000|2025-01-24 04:11:20|184309.9|184179.9|184313.7|184183.7|184313.7|184183.7|184309.9|184179.9|6
1737691890000|2025-01-24 04:11:30|184313.6|184183.6|184313.1|184183.1|184313.6|184183.6|184313.1|184183.1|3
1737691910000|2025-01-24 04:11:50|184313.2|184183.2|184312.8|184182.8|184313.2|184183.2|184312.8|184182.8|5
1737691920000|2025-01-24 04:12:00|184292.6|184202.6|184292.6|184202.6|184292.7|184202.7|184292.6|184202.6|3
1737691930000|2025-01-24 04:12:10|184292.8|184202.8|184294.7|184204.7|184294.7|184204.7|184292.8|184202.8|5
1737691940000|2025-01-24 04:12:20|184299.5|184209.5|184366.6|184236.6|184368.6|184238.6|184299.5|184209.5|16
1737691950000|2025-01-24 04:12:30|184364|184234|184362.6|184232.6|184370.2|184240.2|184358.7|184228.7|31
1737691960000|2025-01-24 04:12:40|184366.5|184236.5|184372.2|184242.2|184373.3|184243.3|184357.7|184227.7|22
1737691970000|2025-01-24 04:12:50|184372|184242|184367.3|184237.3|184372|184242|184363.6|184233.6|12
1737691980000|2025-01-24 04:13:00|184368.4|184238.4|184368.7|184238.7|184372.6|184242.6|184361|184231|13
1737691990000|2025-01-24 04:13:10|184369.2|184239.2|184366.8|184236.8|184372.1|184242.1|184364.4|184234.4|22
1737692000000|2025-01-24 04:13:20|184368.2|184238.2|184355.4|184225.4|184368.2|184238.2|184351.4|184221.4|24
1737692010000|2025-01-24 04:13:30|184357.2|184227.2|184350.4|184220.4|184357.4|184227.4|184348.3|184218.3|23
1737692020000|2025-01-24 04:13:40|184350.1|184220.1|184351.7|184221.7|184358.1|184228.1|184342.4|184212.4|33
1737692030000|2025-01-24 04:13:50|184344|184214|184340.8|184250.8|184351.3|184252.4|184330.7|184212.9|31
1737692040000|2025-01-24 04:14:00|184342.2|184252.2|184343.2|184253.2|184345.7|184255.7|184335|184245|16
1737692050000|2025-01-24 04:14:10|184342.1|184252.1|184331.4|184241.4|184343.2|184253.2|184325.6|184235.6|20
1737692060000|2025-01-24 04:14:20|184332.8|184242.8|184330.8|184240.8|184340.5|184250.5|184325|184235|33
1737692070000|2025-01-24 04:14:30|184331.3|184241.3|184354.9|184224.9|184359|184243.4|184327.2|184210.4|35
1737692080000|2025-01-24 04:14:40|184355|184225|184339.3|184249.3|184368.8|184259.4|184336.8|184222.7|29
1737692090000|2025-01-24 04:14:50|184339.4|184249.4|184329.8|184239.8|184343.3|184253.3|184329.7|184239.7|28
1737692100000|2025-01-24 04:15:00|184327.8|184237.8|184297|184207|184330.1|184240.1|184294.5|184204.5|20
1737692110000|2025-01-24 04:15:10|184297.3|184207.3|184335.9|184245.9|184336.6|184246.6|184297.3|184207.3|26
1737692120000|2025-01-24 04:15:20|184335.6|184245.6|184342.5|184252.5|184345.4|184255.4|184322.4|184232.4|26
1737692130000|2025-01-24 04:15:30|184335.3|184205.3|184357.4|184227.4|184357.4|184227.4|184335.3|184205.3|18
1737692140000|2025-01-24 04:15:40|184359.9|184229.9|184368.1|184238.1|184368.1|184238.1|184355.3|184225.3|19
1737692150000|2025-01-24 04:15:50|184368.7|184238.7|184344.5|184254.5|184370.8|184263|184344|184238.7|11
1737692160000|2025-01-24 04:16:00|184342.5|184252.5|184335.3|184245.3|184348|184258|184332|184242|19
1737692170000|2025-01-24 04:16:10|184335.2|184245.2|184340.6|184250.6|184350.8|184260.8|184332.6|184242.6|24
1737692180000|2025-01-24 04:16:20|184339.6|184249.6|184344.7|184254.7|184350.3|184260.3|184339.1|184249.1|18
1737692190000|2025-01-24 04:16:30|184350.9|184260.9|184357.9|184267.9|184357.9|184267.9|184342.1|184252.1|17
1737692200000|2025-01-24 04:16:40|184379.9|184249.9|184368.2|184238.2|184379.9|184249.9|184364.1|184234.1|17
1737692210000|2025-01-24 04:16:50|184362.3|184232.3|184343.3|184253.3|184369.6|184268.2|184343.2|184232.3|22
1737692220000|2025-01-24 04:17:00|184343.4|184253.4|184363.3|184273.3|184363.3|184273.3|184343.3|184253.3|20
1737692230000|2025-01-24 04:17:10|184366.4|184276.4|184355.6|184265.6|184366.4|184276.4|184355.6|184265.6|18
1737692240000|2025-01-24 04:17:20|184355.4|184265.4|184335|184245|184357.8|184267.8|184328.3|184238.3|30
1737692250000|2025-01-24 04:17:30|184334.8|184244.8|184350.2|184260.2|184350.2|184260.2|184334.8|184244.8|21
1737692260000|2025-01-24 04:17:40|184349|184259|184340.8|184250.8|184349|184259|184340.4|184250.4|18
1737692270000|2025-01-24 04:17:50|184341.1|184251.1|184345.5|184255.5|184345.5|184255.5|184335.4|184245.4|11
1737692280000|2025-01-24 04:18:00|184334.5|184244.5|184332.9|184242.9|184345.3|184255.3|184332.8|184242.8|25
1737692290000|2025-01-24 04:18:10|184330.3|184240.3|184358.8|184228.8|184363.2|184250.6|184330.3|184219.1|25
1737692300000|2025-01-24 04:18:20|184359|184229|184342.9|184252.9|184362.6|184256.8|184341.2|184222.5|25
1737692310000|2025-01-24 04:18:30|184345.4|184255.4|184343.6|184253.6|184354.2|184264.2|184338.5|184248.5|29
1737692320000|2025-01-24 04:18:40|184351.8|184261.8|184348.3|184258.3|184351.8|184261.8|184342.2|184252.2|18
1737692330000|2025-01-24 04:18:50|184354|184264|184359.6|184269.6|184364.8|184274.8|184347.9|184257.9|12
1737692340000|2025-01-24 04:19:00|184351.2|184261.2|184358.9|184268.9|184365.2|184275.2|184351.2|184261.2|12
1737692350000|2025-01-24 04:19:10|184358.8|184268.8|184351.1|184261.1|184358.8|184268.8|184346.8|184256.8|18
1737692360000|2025-01-24 04:19:20|184351.5|184261.5|184358.9|184268.9|184365.1|184275.1|184346.9|184256.9|20
1737692370000|2025-01-24 04:19:30|184357.9|184267.9|184378.7|184288.7|184383.3|184293.3|184357.1|184267.1|14
1737692380000|2025-01-24 04:19:40|184388.1|184298.1|184380.8|184290.8|184388.6|184298.6|184379.4|184289.4|13
1737692390000|2025-01-24 04:19:50|184380.9|184290.9|184390|184300|184390|184300|184376.8|184286.8|17
1737692400000|2025-01-24 04:20:00|184387.2|184297.2|184355.9|184225.9|184393.9|184303.9|184344.6|184214.6|30
1737692410000|2025-01-24 04:20:10|184355.4|184225.4|184374.5|184244.5|184375.1|184245.1|184351.8|184221.8|24
1737692420000|2025-01-24 04:20:20|184383.2|184253.2|184389.1|184259.1|184397.1|184267.1|184376.3|184246.3|30
1737692430000|2025-01-24 04:20:30|184388.8|184258.8|184376.5|184246.5|184399.2|184269.2|184371.1|184241.1|23
1737692440000|2025-01-24 04:20:40|184375.9|184245.9|184385.7|184255.7|184392.7|184262.7|184369|184239|37
1737692450000|2025-01-24 04:20:50|184384|184254|184386.3|184256.3|184388.2|184258.2|184373.5|184243.5|31
1737692460000|2025-01-24 04:21:00|184390.3|184260.3|184358.3|184228.3|184399.3|184269.3|184351.3|184221.3|33
1737692470000|2025-01-24 04:21:10|184357|184227|184357.2|184227.2|184364.2|184234.2|184351.6|184221.6|29
1737692480000|2025-01-24 04:21:20|184358.2|184228.2|184366.7|184236.7|184369.3|184239.3|184357.1|184227.1|10
1737692490000|2025-01-24 04:21:30|184366.8|184236.8|184364.1|184234.1|184374.5|184244.5|184363.1|184233.1|20
1737692500000|2025-01-24 04:21:40|184365.7|184235.7|184368.8|184238.8|184368.8|184238.8|184360.6|184230.6|16
1737692510000|2025-01-24 04:21:50|184369.1|184239.1|184361.3|184231.3|184371.9|184241.9|184357.8|184227.8|17
1737692520000|2025-01-24 04:22:00|184363.1|184233.1|184366.5|184236.5|184369.7|184239.7|184354.8|184224.8|32
1737692530000|2025-01-24 04:22:10|184365.5|184235.5|184373.5|184243.5|184377.5|184247.5|184363.1|184233.1|17
1737692540000|2025-01-24 04:22:20|184373.3|184243.3|184378.6|184248.6|184378.6|184248.6|184360.7|184230.7|23
1737692550000|2025-01-24 04:22:30|184379.3|184249.3|184369.9|184239.9|184379.3|184249.3|184364.8|184234.8|24
1737692560000|2025-01-24 04:22:40|184371.8|184241.8|184356|184266|184387.8|184272.1|184353|184241|21
1737692570000|2025-01-24 04:22:50|184355.9|184265.9|184423.8|184293.8|184423.8|184293.8|184355.9|184254.8|8
1737692580000|2025-01-24 04:23:00|184423.3|184293.3|184421.1|184291.1|184426.5|184296.5|184420.6|184290.6|9
1737692590000|2025-01-24 04:23:10|184422.7|184292.7|184461|184331|184467|184337|184422.6|184292.6|11
1737692600000|2025-01-24 04:23:20|184464.5|184334.5|184476.5|184346.5|184476.5|184346.5|184454.2|184324.2|19
1737692610000|2025-01-24 04:23:30|184476.6|184346.6|184473.4|184343.4|184488.1|184358.1|184467.8|184337.8|24
1737692620000|2025-01-24 04:23:40|184478.8|184348.8|184467.7|184337.7|184479.1|184349.1|184459.1|184329.1|28
1737692630000|2025-01-24 04:23:50|184472.2|184342.2|184474.5|184344.5|184478.4|184348.4|184462.5|184332.5|31
1737692640000|2025-01-24 04:24:00|184468.5|184338.5|184473.3|184343.3|184473.3|184343.3|184460.5|184330.5|30
1737692650000|2025-01-24 04:24:10|184473.5|184343.5|184460.1|184330.1|184474.7|184344.7|184459.3|184329.3|6
1737692660000|2025-01-24 04:24:20|184465.9|184335.9|184450.3|184320.3|184473.7|184343.7|184437.4|184307.4|37
1737692670000|2025-01-24 04:24:30|184452.4|184322.4|184457.5|184327.5|184464.7|184334.7|184448.2|184318.2|37
1737692680000|2025-01-24 04:24:40|184453.7|184323.7|184459.6|184329.6|184459.7|184329.7|184451.4|184321.4|14
1737692690000|2025-01-24 04:24:50|184457.1|184327.1|184446.3|184316.3|184461.4|184331.4|184442.4|184312.4|29
1737692700000|2025-01-24 04:25:00|184445.9|184315.9|184463.6|184333.6|184463.6|184333.6|184445.7|184315.7|20
1737692710000|2025-01-24 04:25:10|184459.4|184329.4|184453.4|184323.4|184464.8|184334.8|184451.4|184321.4|23
1737692720000|2025-01-24 04:25:20|184453.7|184323.7|184461.6|184331.6|184468.9|184350.6|184440.6|184323.3|28
1737692730000|2025-01-24 04:25:30|184461.1|184331.1|184454.9|184324.9|184461.4|184331.4|184451|184321|22
1737692740000|2025-01-24 04:25:40|184453.5|184323.5|184470.4|184340.4|184473|184343|184453.4|184323.4|8
1737692750000|2025-01-24 04:25:50|184473.2|184343.2|184472.6|184342.6|184473.3|184343.3|184463.3|184333.3|19
1737692760000|2025-01-24 04:26:00|184472.4|184342.4|184455.3|184325.3|184473.1|184354.8|184441.3|184325.3|26
1737692770000|2025-01-24 04:26:10|184454.3|184324.3|184445.8|184315.8|184454.3|184324.3|184440.8|184310.8|13
1737692780000|2025-01-24 04:26:20|184450.6|184320.6|184424.3|184294.3|184453.4|184323.4|184423|184293|19
1737692790000|2025-01-24 04:26:30|184444.2|184314.2|184431|184301|184444.2|184314.2|184422.4|184292.4|16
1737692800000|2025-01-24 04:26:40|184429.1|184299.1|184423.7|184293.7|184429.2|184299.2|184423.7|184293.7|5
1737692810000|2025-01-24 04:26:50|184424.7|184294.7|184420.1|184290.1|184425.1|184295.1|184420.1|184290.1|14
1737692820000|2025-01-24 04:27:00|184420.2|184290.2|184416.3|184286.3|184420.2|184290.2|184409.6|184279.6|16
1737692830000|2025-01-24 04:27:10|184416.9|184286.9|184394.3|184304.3|184416.9|184312|184394.3|184285.9|9
1737692840000|2025-01-24 04:27:20|184394.9|184304.9|184391.3|184301.3|184396.7|184306.7|184389.6|184299.6|14
1737692850000|2025-01-24 04:27:30|184391.5|184301.5|184416.8|184286.8|184426.4|184301.5|184391.5|184282.5|19
1737692860000|2025-01-24 04:27:40|184420.1|184290.1|184426.9|184296.9|184430.3|184300.3|184413.2|184283.2|21
1737692870000|2025-01-24 04:27:50|184437.1|184307.1|184441.6|184311.6|184446.5|184316.5|184431.6|184301.6|24
1737692880000|2025-01-24 04:28:00|184437.2|184307.2|184442.3|184312.3|184446|184326.5|184412.5|184300|34
1737692890000|2025-01-24 04:28:10|184441.7|184311.7|184450|184320|184455.4|184325.4|184441.7|184311.7|29
1737692900000|2025-01-24 04:28:20|184451.4|184321.4|184445.3|184315.3|184455.7|184341.5|184429.3|184307.3|35
1737692910000|2025-01-24 04:28:30|184446|184316|184441.5|184311.5|184453.3|184323.3|184437.1|184307.1|25
1737692920000|2025-01-24 04:28:40|184441|184311|184423.6|184293.6|184444.6|184314.6|184411.4|184281.4|20
1737692930000|2025-01-24 04:28:50|184423.7|184293.7|184418.2|184288.2|184423.7|184293.7|184417.4|184287.4|12
1737692940000|2025-01-24 04:29:00|184411.8|184281.8|184421.4|184291.4|184425.9|184295.9|184411.4|184281.4|10
1737692950000|2025-01-24 04:29:10|184424.8|184294.8|184424.5|184294.5|184428.8|184298.8|184414.2|184284.2|21
1737692960000|2025-01-24 04:29:20|184426.7|184296.7|184423.7|184293.7|184430.6|184300.6|184421.1|184291.1|13
1737692970000|2025-01-24 04:29:30|184423.5|184293.5|184423.8|184293.8|184423.8|184293.8|184422.9|184292.9|5
1737692980000|2025-01-24 04:29:40|184426.3|184296.3|184428.4|184298.4|184435|184305|184426.3|184296.3|10
1737692990000|2025-01-24 04:29:50|184428.8|184298.8|184418.1|184288.1|184443.5|184313.5|184412.7|184282.7|18
1737693000000|2025-01-24 04:30:00|184408.8|184278.8|184394|184264|184408.9|184278.9|184387.4|184257.4|23
1737693010000|2025-01-24 04:30:10|184384.2|184254.2|184399.1|184269.1|184403.4|184273.4|184379.9|184249.9|27
1737693020000|2025-01-24 04:30:20|184397.5|184267.5|184392.8|184262.8|184400.9|184270.9|184390.8|184260.8|16
1737693030000|2025-01-24 04:30:30|184394.1|184264.1|184397.3|184267.3|184400.4|184270.4|184394.1|184264.1|13
1737693040000|2025-01-24 04:30:40|184397.2|184267.2|184397|184267|184397.2|184267.2|184397|184267|2
1737693050000|2025-01-24 04:30:50|184383.2|184253.2|184405.8|184275.8|184408.1|184278.1|184383.2|184253.2|10
1737693060000|2025-01-24 04:31:00|184392.3|184262.3|184383.1|184253.1|184392.3|184262.3|184374.5|184244.5|20
1737693070000|2025-01-24 04:31:10|184383.9|184253.9|184378.5|184248.5|184387.9|184257.9|184378.1|184248.1|28
1737693080000|2025-01-24 04:31:20|184382.4|184252.4|184374.6|184244.6|184382.4|184252.4|184372.8|184242.8|14
1737693090000|2025-01-24 04:31:30|184374.7|184244.7|184375.9|184245.9|184376.4|184246.4|184366|184236|27
1737693100000|2025-01-24 04:31:40|184376.2|184246.2|184383.1|184253.1|184389.2|184259.2|184368.5|184238.5|23
1737693110000|2025-01-24 04:31:50|184387.8|184257.8|184377.2|184247.2|184388.5|184258.5|184377.2|184247.2|18
1737693120000|2025-01-24 04:32:00|184380.3|184250.3|184383.6|184253.6|184388.5|184258.5|184376.6|184246.6|21
1737693130000|2025-01-24 04:32:10|184383.7|184253.7|184359.6|184269.6|184384.4|184272.4|184354.3|184245.6|17
1737693140000|2025-01-24 04:32:20|184363.1|184273.1|184355.9|184265.9|184363.1|184273.1|184351.8|184261.8|28
1737693150000|2025-01-24 04:32:30|184354.9|184264.9|184350.8|184260.8|184354.9|184264.9|184349.9|184259.9|11
1737693160000|2025-01-24 04:32:40|184355.3|184265.3|184355.8|184265.8|184367.6|184277.6|184353.2|184263.2|28
1737693170000|2025-01-24 04:32:50|184352.3|184262.3|184368.9|184278.9|184377.1|184287.1|184351.9|184261.9|25
1737693180000|2025-01-24 04:33:00|184374.1|184284.1|184360.8|184270.8|184374.1|184284.1|184359.9|184269.9|20
1737693190000|2025-01-24 04:33:10|184360.9|184270.9|184368.1|184278.1|184374.3|184284.3|184360.5|184270.5|24
1737693200000|2025-01-24 04:33:20|184369.5|184279.5|184371.6|184281.6|184377.2|184287.2|184368.9|184278.9|17
1737693210000|2025-01-24 04:33:30|184374.6|184284.6|184372.1|184282.1|184381.1|184291.1|184369.2|184279.2|16
1737693220000|2025-01-24 04:33:40|184366.3|184276.3|184371.9|184281.9|184373.1|184283.1|184366.3|184276.3|7
1737693230000|2025-01-24 04:33:50|184370.7|184280.7|184375.8|184285.8|184382.5|184292.5|184366.2|184276.2|16
1737693240000|2025-01-24 04:34:00|184387.2|184297.2|184376.4|184286.4|184387.4|184297.4|184375.1|184285.1|22
1737693250000|2025-01-24 04:34:10|184374.3|184284.3|184380.5|184290.5|184380.5|184290.5|184366.7|184276.7|7
1737693260000|2025-01-24 04:34:20|184383.9|184293.9|184379|184289|184383.9|184293.9|184377.1|184287.1|8
1737693270000|2025-01-24 04:34:30|184377.4|184287.4|184386.7|184296.7|184386.7|184296.7|184377.4|184287.4|8
1737693280000|2025-01-24 04:34:40|184386|184296|184364.2|184274.2|184386.5|184296.5|184359.7|184269.7|18
1737693290000|2025-01-24 04:34:50|184361|184271|184366|184276|184370.8|184280.8|184360.6|184270.6|23
1737693300000|2025-01-24 04:35:00|184359.2|184269.2|184357.3|184267.3|184366.3|184276.3|184353.1|184263.1|22
1737693310000|2025-01-24 04:35:10|184356.5|184266.5|184356.3|184266.3|184361.2|184271.2|184352.2|184262.2|24
1737693320000|2025-01-24 04:35:20|184352.3|184262.3|184355.7|184265.7|184359.3|184269.3|184351.2|184261.2|19
1737693330000|2025-01-24 04:35:30|184355.2|184265.2|184318.4|184188.4|184358.3|184268.3|184311.5|184181.5|22
1737693340000|2025-01-24 04:35:40|184321.4|184191.4|184319.3|184189.3|184321.4|184191.4|184314.7|184184.7|8
1737693350000|2025-01-24 04:35:50|184324.3|184194.3|184312.4|184222.4|184341.8|184222.4|184306.3|184194.3|10
1737693360000|2025-01-24 04:36:00|184310.8|184220.8|184296.8|184206.8|184310.8|184220.8|184296.8|184206.8|14
1737693370000|2025-01-24 04:36:10|184294.1|184204.1|184294.7|184204.7|184297.8|184207.8|184293.8|184203.8|9
1737693390000|2025-01-24 04:36:30|184295.6|184205.6|184293.2|184203.2|184295.6|184205.6|184292.5|184202.5|5
1737693400000|2025-01-24 04:36:40|184291.9|184201.9|184293.9|184203.9|184300.6|184210.6|184291.9|184201.9|14
1737693410000|2025-01-24 04:36:50|184296.3|184206.3|184299.2|184209.2|184300.6|184210.6|184292.6|184202.6|14
1737693420000|2025-01-24 04:37:00|184294.8|184204.8|184298.1|184208.1|184300.1|184210.1|184294.8|184204.8|8
1737693430000|2025-01-24 04:37:10|184299.3|184209.3|184298.5|184208.5|184299.3|184209.3|184298.5|184208.5|2
1737693440000|2025-01-24 04:37:20|184292.9|184202.9|184295|184205|184295.1|184205.1|184292.9|184202.9|5
1737693450000|2025-01-24 04:37:30|184293.6|184203.6|184288.6|184198.6|184298.5|184208.5|184288.1|184198.1|10
1737693460000|2025-01-24 04:37:40|184293.4|184203.4|184289.2|184199.2|184293.4|184203.4|184287.7|184197.7|10
1737693470000|2025-01-24 04:37:50|184294.4|184204.4|184289.4|184199.4|184294.4|184204.4|184289.4|184199.4|3
1737693480000|2025-01-24 04:38:00|184289.2|184199.2|184289|184199|184289.2|184199.2|184289|184199|2
1737693490000|2025-01-24 04:38:10|184288.7|184198.7|184288.7|184198.7|184288.7|184198.7|184288.7|184198.7|1
1737693500000|2025-01-24 04:38:20|184289.9|184199.9|184289.3|184199.3|184304.4|184214.4|184287.5|184197.5|14
1737693510000|2025-01-24 04:38:30|184288.8|184198.8|184288.8|184198.8|184288.8|184198.8|184288.8|184198.8|1
1737693520000|2025-01-24 04:38:40|184293.1|184203.1|184289.9|184199.9|184293.1|184203.1|184289.9|184199.9|2
1737693530000|2025-01-24 04:38:50|184289.8|184199.8|184289.9|184199.9|184289.9|184199.9|184289.4|184199.4|4
1737693540000|2025-01-24 04:39:00|184289.7|184199.7|184291|184201|184291.2|184201.2|184287.2|184197.2|5
1737693550000|2025-01-24 04:39:10|184290.9|184200.9|184291|184201|184291|184201|184290.5|184200.5|4
1737693560000|2025-01-24 04:39:20|184310.6|184180.6|184312.4|184182.4|184317.1|184187.1|184309.5|184179.5|12
1737693570000|2025-01-24 04:39:30|184312.5|184182.5|184312.8|184182.8|184312.8|184182.8|184312.5|184182.5|2
1737693580000|2025-01-24 04:39:40|184314.8|184184.8|184314.2|184184.2|184315.2|184185.2|184313.6|184183.6|4
1737693590000|2025-01-24 04:39:50|184319.6|184189.6|184327.1|184197.1|184342.5|184212.5|184319.6|184189.6|9
1737693600000|2025-01-24 04:40:00|184325.9|184195.9|184329.4|184199.4|184329.4|184199.4|184321.9|184191.9|9
1737693610000|2025-01-24 04:40:10|184322.8|184192.8|184326.4|184196.4|184330.6|184200.6|184322.8|184192.8|10
1737693620000|2025-01-24 04:40:20|184326.7|184196.7|184319.8|184189.8|184332.7|184202.7|184318.5|184188.5|13
1737693630000|2025-01-24 04:40:30|184320.2|184190.2|184323.1|184193.1|184328.2|184198.2|184316.1|184186.1|9
1737693640000|2025-01-24 04:40:40|184321.9|184191.9|184331.2|184201.2|184331.2|184201.2|184320.3|184190.3|7
1737693650000|2025-01-24 04:40:50|184332.6|184202.6|184334.3|184204.3|184336.9|184206.9|184332.6|184202.6|8
1737693660000|2025-01-24 04:41:00|184334.6|184204.6|184337.8|184207.8|184347.4|184217.4|184334.3|184204.3|14
1737693670000|2025-01-24 04:41:10|184338.1|184208.1|184337.3|184207.3|184344.4|184214.4|184335.4|184205.4|14
1737693680000|2025-01-24 04:41:20|184336.8|184206.8|184376.3|184246.3|184379.6|184249.6|184328.6|184198.6|18
1737693690000|2025-01-24 04:41:30|184377.1|184247.1|184374.3|184244.3|184381.4|184251.4|184374.3|184244.3|10
1737693700000|2025-01-24 04:41:40|184373.2|184243.2|184373.2|184243.2|184373.2|184243.2|184373.2|184243.2|1
1737693710000|2025-01-24 04:41:50|184377.4|184247.4|184387.2|184257.2|184391.6|184261.6|184377.4|184247.4|13
1737693720000|2025-01-24 04:42:00|184391.8|184261.8|184387.5|184257.5|184395.6|184265.6|184385|184255|14
1737693730000|2025-01-24 04:42:10|184381.4|184251.4|184368.8|184278.8|184387|184281.7|184361.7|184251.4|18
1737693740000|2025-01-24 04:42:20|184368.4|184278.4|184377.5|184287.5|184377.5|184287.5|184368.4|184278.4|14
1737693750000|2025-01-24 04:42:30|184377.3|184287.3|184376.5|184286.5|184377.3|184287.3|184369.3|184279.3|20
1737693760000|2025-01-24 04:42:40|184414.7|184324.7|184393.9|184303.9|184414.7|184324.7|184389.5|184299.5|26
1737693770000|2025-01-24 04:42:50|184392.8|184302.8|184401.1|184311.1|184402.2|184312.2|184391.5|184301.5|20
1737693780000|2025-01-24 04:43:00|184404.7|184314.7|184397.7|184307.7|184413.7|184323.7|184397.7|184307.7|28
1737693790000|2025-01-24 04:43:10|184402.3|184312.3|184413.4|184323.4|184417.4|184327.4|184395.8|184305.8|17
1737693800000|2025-01-24 04:43:20|184414.6|184324.6|184424.7|184334.7|184424.8|184334.8|184414|184324|15
1737693810000|2025-01-24 04:43:30|184423.7|184333.7|184425.5|184335.5|184425.5|184335.5|184419.2|184329.2|7
1737693820000|2025-01-24 04:43:40|184426.3|184336.3|184454.5|184324.5|184456.1|184345.1|184423.4|184322|17
1737693830000|2025-01-24 04:43:50|184452.1|184322.1|184445.8|184315.8|184453.3|184323.3|184443.6|184313.6|12
1737693840000|2025-01-24 04:44:00|184446.8|184316.8|184452.6|184322.6|184455|184325|184446.8|184316.8|13
1737693850000|2025-01-24 04:44:10|184454.8|184324.8|184450.5|184320.5|184457.6|184327.6|184448.5|184318.5|11
1737693860000|2025-01-24 04:44:20|184449.7|184319.7|184443.1|184313.1|184449.7|184319.7|184436|184306|16
1737693870000|2025-01-24 04:44:30|184437.1|184307.1|184450.4|184320.4|184450.6|184320.6|184437.1|184307.1|20
1737693880000|2025-01-24 04:44:40|184448.6|184318.6|184455.9|184325.9|184455.9|184325.9|184439.6|184309.6|19
1737693890000|2025-01-24 04:44:50|184450.9|184320.9|184449|184319|184456.1|184326.1|184443.1|184313.1|16
1737693900000|2025-01-24 04:45:00|184452.6|184322.6|184454.1|184324.1|184456.6|184326.6|184444.9|184314.9|22
1737693910000|2025-01-24 04:45:10|184447.4|184317.4|184434.3|184344.3|184461.3|184348.7|184434.3|184317.4|13
1737693920000|2025-01-24 04:45:20|184435|184345|184440.5|184350.5|184443.7|184353.7|184435|184345|13
1737693930000|2025-01-24 04:45:30|184440.6|184350.6|184429.5|184339.5|184440.6|184350.6|184423.6|184333.6|29
1737693940000|2025-01-24 04:45:40|184429.1|184339.1|184422.2|184332.2|184432|184342|184419.2|184329.2|20
1737693950000|2025-01-24 04:45:50|184426.4|184336.4|184396.3|184306.3|184426.4|184336.4|184392.8|184302.8|18
1737693960000|2025-01-24 04:46:00|184396.8|184306.8|184395.1|184305.1|184408.5|184318.5|184388.7|184298.7|13
1737693970000|2025-01-24 04:46:10|184394.7|184304.7|184386.9|184296.9|184394.7|184304.7|184384.4|184294.4|6
1737693980000|2025-01-24 04:46:20|184384|184294|184382.5|184292.5|184390.4|184300.4|184382|184292|15
1737693990000|2025-01-24 04:46:30|184382.4|184292.4|184379.4|184289.4|184383.7|184293.7|184375.5|184285.5|9
1737694000000|2025-01-24 04:46:40|184382.8|184292.8|184400.7|184310.7|184413.3|184323.3|184382.8|184292.8|10
1737694010000|2025-01-24 04:46:50|184400.9|184310.9|184395.5|184305.5|184400.9|184310.9|184389.1|184299.1|5
1737694020000|2025-01-24 04:47:00|184398.9|184308.9|184403.4|184313.4|184410.2|184320.2|184397.6|184307.6|12
1737694030000|2025-01-24 04:47:10|184404.2|184314.2|184409.7|184319.7|184409.7|184319.7|184402.9|184312.9|8
1737694040000|2025-01-24 04:47:20|184405.7|184315.7|184383|184293|184405.7|184315.7|184376.4|184286.4|16
1737694050000|2025-01-24 04:47:30|184382|184292|184382.1|184292.1|184382.1|184292.1|184381.9|184291.9|3
1737694060000|2025-01-24 04:47:40|184382.4|184292.4|184405.9|184315.9|184407.3|184317.3|184378.1|184288.1|13
1737694070000|2025-01-24 04:47:50|184406.7|184316.7|184389.6|184299.6|184406.7|184316.7|184385.8|184295.8|12
1737694080000|2025-01-24 04:48:00|184403.4|184313.4|184395.6|184305.6|184403.4|184313.4|184383.7|184293.7|16
1737694090000|2025-01-24 04:48:10|184396.2|184306.2|184397.3|184307.3|184406.6|184316.6|184389.9|184299.9|9
1737694100000|2025-01-24 04:48:20|184392|184302|184379.8|184289.8|184392|184302|184379.8|184289.8|10
1737694110000|2025-01-24 04:48:30|184379|184289|184381.6|184291.6|184381.6|184291.6|184375|184285|8
1737694120000|2025-01-24 04:48:40|184381.1|184291.1|184384.7|184294.7|184385.7|184295.7|184379.7|184289.7|6
1737694130000|2025-01-24 04:48:50|184381.3|184291.3|184381.4|184291.4|184386|184296|184381.1|184291.1|13
1737694140000|2025-01-24 04:49:00|184381.2|184291.2|184370.4|184280.4|184385.9|184295.9|184368.8|184278.8|15
1737694150000|2025-01-24 04:49:10|184369.1|184279.1|184390.1|184300.1|184395|184305|184369.1|184279.1|7
1737694160000|2025-01-24 04:49:20|184390|184300|184392.5|184302.5|184393.3|184303.3|184389.8|184299.8|6
1737694170000|2025-01-24 04:49:30|184392.9|184302.9|184397.3|184307.3|184397.3|184307.3|184392.4|184302.4|5
1737694180000|2025-01-24 04:49:40|184393.8|184303.8|184393.8|184303.8|184393.8|184303.8|184393.8|184303.8|1
1737694190000|2025-01-24 04:49:50|184393.5|184303.5|184393.6|184303.6|184393.6|184303.6|184393.5|184303.5|2
1737694200000|2025-01-24 04:50:00|184392.8|184302.8|184380.1|184290.1|184392.8|184302.8|184374.6|184284.6|8
1737694210000|2025-01-24 04:50:10|184381.6|184291.6|184383.7|184293.7|184393.7|184303.7|184381.6|184291.6|13
1737694220000|2025-01-24 04:50:20|184383.2|184293.2|184391.2|184301.2|184392.5|184302.5|184381.4|184291.4|9
1737694230000|2025-01-24 04:50:30|184389.2|184299.2|184393.1|184303.1|184394.1|184304.1|184388.8|184298.8|5
1737694240000|2025-01-24 04:50:40|184394.5|184304.5|184393.8|184303.8|184394.5|184304.5|184393.8|184303.8|5
1737694250000|2025-01-24 04:50:50|184393.4|184303.4|184393.3|184303.3|184394.5|184304.5|184382.3|184292.3|10
1737694260000|2025-01-24 04:51:00|184391.9|184301.9|184385.1|184295.1|184392.4|184302.4|184385.1|184295.1|5
1737694270000|2025-01-24 04:51:10|184384.9|184294.9|184385.6|184295.6|184386.4|184296.4|184379|184289|11
1737694280000|2025-01-24 04:51:20|184384.1|184294.1|184394.4|184264.4|184394.4|184294.1|184377.4|184264.4|8
1737694290000|2025-01-24 04:51:30|184391.4|184261.4|184394.9|184264.9|184396.2|184266.2|184390.6|184260.6|12
1737694300000|2025-01-24 04:51:40|184396.5|184266.5|184396.4|184266.4|184397.6|184267.6|184389|184259|11
1737694310000|2025-01-24 04:51:50|184404.2|184274.2|184399.3|184269.3|184404.3|184274.3|184399.3|184269.3|3
1737694320000|2025-01-24 04:52:00|184399.9|184269.9|184410.3|184280.3|184411.4|184300.4|184381.5|184269.9|12
1737694330000|2025-01-24 04:52:10|184408.1|184278.1|184402.3|184272.3|184408.1|184278.1|184397.6|184267.6|10
1737694340000|2025-01-24 04:52:20|184399|184269|184409.4|184279.4|184409.4|184279.4|184398.7|184268.7|4
1737694350000|2025-01-24 04:52:30|184403.4|184273.4|184433.1|184303.1|184439.6|184309.6|184391.2|184261.2|17
1737694360000|2025-01-24 04:52:40|184429.9|184299.9|184419|184289|184430.7|184300.7|184416|184286|7
1737694370000|2025-01-24 04:52:50|184426.3|184296.3|184420.1|184290.1|184427.1|184297.1|184416.8|184286.8|21
1737694380000|2025-01-24 04:53:00|184415|184285|184414.4|184284.4|184420.9|184290.9|184413.4|184283.4|13
1737694390000|2025-01-24 04:53:10|184411.4|184281.4|184402.5|184272.5|184418.2|184288.2|184399.9|184269.9|13
1737694400000|2025-01-24 04:53:20|184399.1|184269.1|184390.6|184260.6|184400.5|184270.5|184388.7|184258.7|12
1737694410000|2025-01-24 04:53:30|184389|184259|184370.5|184240.5|184392.7|184262.7|184366.4|184236.4|14
1737694420000|2025-01-24 04:53:40|184370.4|184240.4|184375.7|184245.7|184376.1|184246.1|184370.4|184240.4|12
1737694430000|2025-01-24 04:53:50|184377.2|184247.2|184378.2|184248.2|184379.6|184249.6|184375.8|184245.8|10
1737694440000|2025-01-24 04:54:00|184383.9|184253.9|184375.5|184245.5|184389.4|184259.4|184370.8|184240.8|25
1737694450000|2025-01-24 04:54:10|184375.7|184245.7|184367.7|184237.7|184375.7|184245.7|184365.3|184235.3|11
1737694460000|2025-01-24 04:54:20|184365.7|184235.7|184364.5|184234.5|184366.7|184236.7|184362.9|184232.9|6
1737694470000|2025-01-24 04:54:30|184364.4|184234.4|184367.2|184237.2|184370.4|184240.4|184364.4|184234.4|6
1737694480000|2025-01-24 04:54:40|184370.8|184240.8|184369.4|184239.4|184370.8|184240.8|184365|184235|7
1737694490000|2025-01-24 04:54:50|184369.3|184239.3|184377.3|184247.3|184378.7|184248.7|184369.3|184239.3|18
1737694500000|2025-01-24 04:55:00|184377.2|184247.2|184371.2|184241.2|184377.8|184247.8|184369|184239|13
1737694510000|2025-01-24 04:55:10|184369|184239|184369.6|184239.6|184371.2|184241.2|184368.6|184238.6|12
1737694520000|2025-01-24 04:55:20|184371.6|184241.6|184369.9|184239.9|184376|184246|184368.1|184238.1|10
1737694530000|2025-01-24 04:55:30|184373.1|184243.1|184374.5|184244.5|184374.8|184244.8|184366.4|184236.4|19
1737694540000|2025-01-24 04:55:40|184370.5|184240.5|184366.8|184236.8|184373.4|184243.4|184366.8|184236.8|17
1737694550000|2025-01-24 04:55:50|184369.4|184239.4|184365.8|184235.8|184375.1|184245.1|184365.8|184235.8|18
1737694560000|2025-01-24 04:56:00|184369.4|184239.4|184381.1|184251.1|184381.1|184251.1|184369.1|184239.1|10
1737694570000|2025-01-24 04:56:10|184380.9|184250.9|184378.3|184248.3|184387.2|184257.2|184376.4|184246.4|19
1737694580000|2025-01-24 04:56:20|184379.7|184249.7|184380.5|184250.5|184388.3|184258.3|184377.6|184247.6|19
1737694590000|2025-01-24 04:56:30|184380.6|184250.6|184377.7|184247.7|184385.2|184255.2|184377.7|184247.7|11
1737694600000|2025-01-24 04:56:40|184378.7|184248.7|184358.7|184268.7|184391.3|184283.4|184358.7|184248.7|12
1737694610000|2025-01-24 04:56:50|184361.9|184271.9|184363.1|184273.1|184366.9|184276.9|184359.5|184269.5|15
1737694620000|2025-01-24 04:57:00|184371.4|184281.4|184368.7|184278.7|184374.4|184284.4|184366|184276|10
1737694630000|2025-01-24 04:57:10|184367|184277|184368|184278|184368|184278|184366.2|184276.2|3
1737694640000|2025-01-24 04:57:20|184366.2|184276.2|184354.9|184224.9|184375.7|184285.7|184354.9|184224.9|19
1737694650000|2025-01-24 04:57:30|184356.7|184226.7|184349.8|184219.8|184357.6|184227.6|184349.8|184219.8|8
1737694660000|2025-01-24 04:57:40|184349.2|184219.2|184346.4|184216.4|184350.3|184220.3|184346.3|184216.3|8
1737694670000|2025-01-24 04:57:50|184348.4|184218.4|184345.8|184215.8|184349.8|184219.8|184345.2|184215.2|10
1737694680000|2025-01-24 04:58:00|184346|184216|184325.9|184235.9|184346|184236.1|184325.9|184215.4|5
1737694690000|2025-01-24 04:58:10|184328.9|184238.9|184331|184241|184331|184241|184328.9|184238.9|2
1737694700000|2025-01-24 04:58:20|184330.9|184240.9|184325.2|184235.2|184331.3|184241.3|184323.4|184233.4|8
1737694710000|2025-01-24 04:58:30|184326.9|184236.9|184326.1|184236.1|184327.1|184237.1|184326.1|184236.1|3
1737694720000|2025-01-24 04:58:40|184326.2|184236.2|184326|184236|184326.2|184236.2|184325.5|184235.5|4
1737694730000|2025-01-24 04:58:50|184329|184239|184326.7|184236.7|184329|184239|184326|184236|8
1737694740000|2025-01-24 04:59:00|184326.8|184236.8|184352.2|184222.2|184353.8|184242.8|184326.7|184222.2|6
1737694750000|2025-01-24 04:59:10|184332.5|184242.5|184333.7|184243.7|184334.8|184244.8|184332.5|184242.5|6
1737694760000|2025-01-24 04:59:20|184334.2|184244.2|184324.8|184234.8|184334.2|184244.2|184324.8|184234.8|6
1737694770000|2025-01-24 04:59:30|184325.2|184235.2|184326.9|184236.9|184329|184239|184324.6|184234.6|11
1737694780000|2025-01-24 04:59:40|184330.5|184240.5|184340.4|184250.4|184357.6|184255.8|184330.5|184221.3|20
1737694790000|2025-01-24 04:59:50|184340.5|184250.5|184337.2|184247.2|184340.5|184250.5|184334.7|184244.7|5
1737694800000|2025-01-24 05:00:00|184338.4|184248.4|184336.6|184246.6|184343.6|184253.6|184325.9|184235.9|21
1737694810000|2025-01-24 05:00:10|184336.8|184246.8|184324|184234|184337|184247|184321|184231|20
1737694820000|2025-01-24 05:00:20|184326.4|184236.4|184323.1|184233.1|184326.4|184236.4|184319.3|184229.3|14
1737694830000|2025-01-24 05:00:30|184324.3|184234.3|184323.4|184233.4|184324.3|184234.3|184321.6|184231.6|8
1737694840000|2025-01-24 05:00:40|184320.2|184230.2|184324.7|184234.7|184324.7|184234.7|184319.9|184229.9|7
1737694850000|2025-01-24 05:00:50|184325.2|184235.2|184318.5|184228.5|184328.5|184238.5|184317.7|184227.7|7
1737694860000|2025-01-24 05:01:00|184318.2|184228.2|184264.3|184134.3|184318.3|184228.3|184225.1|184129.9|15
1737694870000|2025-01-24 05:01:10|184263.4|184133.4|184264.1|184134.1|184267|184137|184259.5|184129.5|15
1737694880000|2025-01-24 05:01:20|184266.3|184136.3|184267.2|184137.2|184281.9|184151.9|184260.5|184130.5|18
1737694890000|2025-01-24 05:01:30|184263.6|184133.6|184261.5|184131.5|184265.8|184135.8|184261.5|184131.5|4
1737694900000|2025-01-24 05:01:40|184266|184136|184253.6|184123.6|184266|184136|184253.6|184123.6|6
1737694910000|2025-01-24 05:01:50|184249.4|184119.4|184253.8|184123.8|184254.7|184124.7|184249.4|184119.4|7
1737694920000|2025-01-24 05:02:00|184254.5|184124.5|184272.7|184142.7|184278.2|184148.2|184254.5|184124.5|16
1737694930000|2025-01-24 05:02:10|184272.9|184142.9|184267.7|184137.7|184278.2|184148.2|184259.6|184129.6|19
1737694940000|2025-01-24 05:02:20|184258.4|184128.4|184257.2|184127.2|184268.3|184138.3|184252|184122|15
1737694950000|2025-01-24 05:02:30|184259.7|184129.7|184254.9|184124.9|184259.7|184129.7|184252|184122|16
1737694960000|2025-01-24 05:02:40|184259.4|184129.4|184248.8|184118.8|184259.4|184129.4|184246.4|184116.4|16
1737694970000|2025-01-24 05:02:50|184249|184119|184248.7|184118.7|184253.3|184123.3|184248.7|184118.7|16
1737694980000|2025-01-24 05:03:00|184254.7|184124.7|184249.3|184119.3|184254.7|184124.7|184246.2|184116.2|18
1737694990000|2025-01-24 05:03:10|184267.9|184137.9|184252.2|184122.2|184267.9|184137.9|184252.2|184122.2|6
1737695000000|2025-01-24 05:03:20|184254.5|184124.5|184231|184141|184266.4|184141|184231|184124.5|11
1737695010000|2025-01-24 05:03:30|184234.4|184144.4|184235.2|184145.2|184237.2|184147.2|184231.6|184141.6|8
1737695020000|2025-01-24 05:03:40|184235.3|184145.3|184231.1|184141.1|184237.9|184147.9|184223.2|184133.2|13
1737695030000|2025-01-24 05:03:50|184230.2|184140.2|184205.5|184115.5|184233.2|184143.2|184194|184104|21
1737695040000|2025-01-24 05:04:00|184209|184119|184208.4|184118.4|184209|184119|184208.4|184118.4|3
1737695050000|2025-01-24 05:04:10|184208.9|184118.9|184193|184103|184222.5|184132.5|184193|184103|24
1737695060000|2025-01-24 05:04:20|184195.3|184105.3|184202.1|184112.1|184204.4|184114.4|184188.9|184098.9|19
1737695070000|2025-01-24 05:04:30|184195.7|184105.7|184187.1|184097.1|184204.6|184114.6|184185.9|184095.9|28
1737695080000|2025-01-24 05:04:40|184189.9|184099.9|184188.6|184098.6|184195.6|184105.6|184183.2|184093.2|32
1737695090000|2025-01-24 05:04:50|184186.8|184096.8|184179.2|184089.2|184202.2|184107.2|184179.2|184070.5|35
1737695100000|2025-01-24 05:05:00|184176.6|184086.6|184182.8|184092.8|184200.4|184099.8|184176.6|184069.8|34
1737695110000|2025-01-24 05:05:10|184183.8|184093.8|184181.6|184091.6|184191.6|184101.6|184173.7|184083.7|33
1737695120000|2025-01-24 05:05:20|184183.2|184093.2|184180.6|184090.6|184184.2|184094.2|184180.5|184090.5|12
1737695130000|2025-01-24 05:05:30|184175.7|184085.7|184182.3|184092.3|184185.7|184095.7|184174|184084|20
1737695140000|2025-01-24 05:05:40|184182.2|184092.2|184188.6|184098.6|184188.6|184098.6|184174.1|184084.1|17
1737695150000|2025-01-24 05:05:50|184186.4|184096.4|184179.8|184089.8|184188.3|184098.3|184179.8|184089.8|15
1737695160000|2025-01-24 05:06:00|184183.1|184093.1|184180.3|184090.3|184184.9|184094.9|184174.3|184084.3|19
1737695170000|2025-01-24 05:06:10|184181.9|184091.9|184185.3|184095.3|184185.3|184095.3|184178.5|184088.5|11
1737695180000|2025-01-24 05:06:20|184182.2|184092.2|184188.4|184058.4|184188.4|184094.7|184170.8|184056.3|22
1737695190000|2025-01-24 05:06:30|184180.5|184050.5|184201.6|184071.6|184206.5|184076.5|184167.4|184037.4|30
1737695200000|2025-01-24 05:06:40|184196.7|184066.7|184192.6|184062.6|184200.2|184070.2|184183.9|184053.9|14
1737695210000|2025-01-24 05:06:50|184196.1|184066.1|184182.4|184052.4|184199.9|184069.9|184181.9|184051.9|20
1737695220000|2025-01-24 05:07:00|184181.1|184051.1|184190.6|184060.6|184195.6|184065.6|184181.1|184051.1|30
1737695230000|2025-01-24 05:07:10|184161.1|184071.1|184172.2|184082.2|184182.4|184092.4|184161.1|184071.1|18
1737695240000|2025-01-24 05:07:20|184180.9|184090.9|184189.2|184099.2|184193.1|184103.1|184180.9|184090.9|13
1737695250000|2025-01-24 05:07:30|184184.6|184094.6|184183.7|184093.7|184210.7|184098.9|184178.3|184080.7|14
1737695260000|2025-01-24 05:07:40|184186.4|184096.4|184184.9|184094.9|184194.9|184104.9|184184.9|184094.9|16
1737695270000|2025-01-24 05:07:50|184184.6|184094.6|184186.3|184096.3|184190.2|184100.2|184183.1|184093.1|17
1737695280000|2025-01-24 05:08:00|184186.5|184096.5|184180.7|184090.7|184191.4|184101.4|184178.9|184088.9|12
1737695290000|2025-01-24 05:08:10|184182.2|184092.2|184185.8|184095.8|184187.4|184097.4|184178.6|184088.6|12
1737695300000|2025-01-24 05:08:20|184185|184095|184186.6|184096.6|184186.6|184096.6|184185|184095|5
1737695310000|2025-01-24 05:08:30|184187|184097|184180.9|184090.9|184187|184097|184180.9|184090.9|8
1737695320000|2025-01-24 05:08:40|184195.7|184065.7|184186.3|184096.3|184200.6|184102.4|184175.9|184065.7|15
1737695330000|2025-01-24 05:08:50|184172.3|184082.3|184183.6|184053.6|184192.1|184087.8|184170.2|184040.2|25
1737695340000|2025-01-24 05:09:00|184184.6|184054.6|184164.2|184034.2|184184.6|184054.6|184157.9|184027.9|14
1737695350000|2025-01-24 05:09:10|184169.2|184039.2|184169.5|184039.5|184173.9|184043.9|184160.5|184030.5|10
1737695360000|2025-01-24 05:09:20|184163.9|184033.9|184136.8|184006.8|184164|184034|184126|183996|34
1737695370000|2025-01-24 05:09:30|184132.9|184002.9|184137.9|184007.9|184142.3|184012.3|184129.2|183999.2|38
1737695380000|2025-01-24 05:09:40|184138.3|184008.3|184139.1|184009.1|184142.7|184012.7|184130.4|184000.4|28
1737695390000|2025-01-24 05:09:50|184139.2|184009.2|184138.4|184048.4|184156.9|184063.4|184128.5|184009.2|28
1737695400000|2025-01-24 05:10:00|184135.9|184045.9|184156.1|184066.1|184156.7|184066.7|184135.9|184045.9|27
1737695410000|2025-01-24 05:10:10|184155.2|184065.2|184158.3|184068.3|184160.2|184070.2|184151.2|184061.2|26
1737695420000|2025-01-24 05:10:20|184156.5|184066.5|184142.3|184052.3|184169.8|184070.3|184129.3|184023.1|20
1737695430000|2025-01-24 05:10:30|184132.9|184042.9|184144.9|184054.9|184178.1|184065.9|184128.9|184038.9|32
1737695440000|2025-01-24 05:10:40|184156.4|184066.4|184133.7|184043.7|184159.5|184069.5|184133.7|184043.7|28
1737695450000|2025-01-24 05:10:50|184129.5|184039.5|184131|184041|184158.6|184043.5|184117.8|184009.4|24
1737695460000|2025-01-24 05:11:00|184127|184037|184131.6|184041.6|184137.4|184047.4|184125.7|184035.7|17
1737695470000|2025-01-24 05:11:10|184131.2|184041.2|184131.6|184041.6|184131.7|184041.7|184131.2|184041.2|4
1737695480000|2025-01-24 05:11:20|184134.1|184044.1|184123|184033|184139|184049|184123|184033|16
1737695490000|2025-01-24 05:11:30|184128.6|184038.6|184148.7|184018.7|184148.7|184048|184126.6|184013.3|15
1737695500000|2025-01-24 05:11:40|184131.1|184041.1|184123.8|184033.8|184131.1|184041.1|184115.9|184025.9|19
1737695510000|2025-01-24 05:11:50|184124.9|184034.9|184127.9|184037.9|184130.9|184040.9|184111.5|184021.5|24
1737695520000|2025-01-24 05:12:00|184125.8|184035.8|184146.5|184056.5|184147.1|184057.1|184125.8|184035.8|20
1737695530000|2025-01-24 05:12:10|184144.5|184054.5|184135.8|184045.8|184144.5|184054.5|184134.7|184044.7|10
1737695540000|2025-01-24 05:12:20|184135.3|184045.3|184134.2|184044.2|184141.3|184051.3|184128.4|184038.4|8
1737695550000|2025-01-24 05:12:30|184134.3|184044.3|184134.5|184044.5|184147.6|184057.6|184134|184044|13
1737695560000|2025-01-24 05:12:40|184133.4|184043.4|184133.4|184043.4|184133.5|184043.5|184133.4|184043.4|3
1737695570000|2025-01-24 05:12:50|184118.7|184028.7|184127.7|184037.7|184134.4|184044.4|184118.7|184028.7|7
1737695580000|2025-01-24 05:13:00|184130.2|184040.2|184132.1|184042.1|184132.1|184042.1|184125.7|184035.7|10
1737695590000|2025-01-24 05:13:10|184132.5|184042.5|184127.1|184037.1|184145|184055|184125.9|184035.9|23
1737695600000|2025-01-24 05:13:20|184129.4|184039.4|184141.8|184051.8|184145.3|184055.3|184129.4|184039.4|15
1737695610000|2025-01-24 05:13:30|184140.9|184050.9|184146.5|184056.5|184154.6|184064.6|184139.2|184049.2|28
1737695620000|2025-01-24 05:13:40|184144.7|184054.7|184144.4|184054.4|184151.9|184061.9|184138|184048|25
1737695630000|2025-01-24 05:13:50|184151.6|184061.6|184149.7|184059.7|184151.6|184061.6|184138|184048|12
1737695640000|2025-01-24 05:14:00|184151.6|184061.6|184134.8|184044.8|184157|184067|184132.8|184042.8|14
1737695650000|2025-01-24 05:14:10|184135|184045|184157.7|184067.7|184160.4|184070.4|184135|184045|18
1737695660000|2025-01-24 05:14:20|184162.5|184072.5|184145.1|184055.1|184162.5|184072.5|184143|184053|29
1737695670000|2025-01-24 05:14:30|184144.6|184054.6|184148.5|184058.5|184155.3|184065.3|184138.9|184048.9|22
1737695680000|2025-01-24 05:14:40|184147.8|184057.8|184146.1|184056.1|184157|184067|184142.5|184052.5|27
1737695690000|2025-01-24 05:14:50|184155.4|184065.4|184162.3|184072.3|184163.5|184073.5|184153.7|184063.7|9
1737695700000|2025-01-24 05:15:00|184161.8|184071.8|184142|184052|184161.8|184071.8|184142|184052|3
1737695710000|2025-01-24 05:15:10|184145.2|184055.2|184159.6|184069.6|184163.8|184073.8|184142.9|184052.9|17
1737695720000|2025-01-24 05:15:20|184158.8|184068.8|184167.9|184077.9|184190|184084.9|184157.8|184046.9|21
1737695730000|2025-01-24 05:15:30|184165.2|184075.2|184192.7|184102.7|184192.7|184102.7|184159.5|184069.5|11
1737695740000|2025-01-24 05:15:40|184189.4|184099.4|184191.3|184101.3|184215.5|184104.9|184189.4|184078.4|11
1737695750000|2025-01-24 05:15:50|184191.4|184101.4|184195.6|184105.6|184197.1|184107.1|184191.4|184101.4|9
1737695760000|2025-01-24 05:16:00|184198.4|184108.4|184189.1|184099.1|184198.4|184108.4|184187.9|184097.9|10
1737695770000|2025-01-24 05:16:10|184194.1|184104.1|184204.8|184114.8|184205.6|184115.6|184192.4|184102.4|11
1737695780000|2025-01-24 05:16:20|184204.5|184114.5|184204.4|184114.4|184204.5|184114.5|184201.7|184111.7|7
1737695790000|2025-01-24 05:16:30|184203.1|184113.1|184205.4|184115.4|184205.4|184115.4|184203.1|184113.1|4
1737695800000|2025-01-24 05:16:40|184199.5|184109.5|184200.4|184110.4|184203.4|184113.4|184199.5|184109.5|6
1737695810000|2025-01-24 05:16:50|184200.6|184110.6|184200.4|184110.4|184200.6|184110.6|184200.4|184110.4|4
1737695820000|2025-01-24 05:17:00|184202.6|184112.6|184191.9|184101.9|184205.5|184115.5|184191.9|184101.9|10
1737695830000|2025-01-24 05:17:10|184191.5|184101.5|184191.6|184101.6|184201.3|184111.3|184189.1|184099.1|13
1737695840000|2025-01-24 05:17:20|184191.3|184101.3|184186.3|184096.3|184191.7|184101.7|184183.9|184093.9|25
1737695850000|2025-01-24 05:17:30|184187.7|184097.7|184191.3|184101.3|184203.4|184113.4|184187.3|184097.3|12
1737695860000|2025-01-24 05:17:40|184194.9|184104.9|184187|184097|184195|184105|184180.2|184090.2|11
1737695870000|2025-01-24 05:17:50|184184.6|184094.6|184193.4|184103.4|184204|184114|184184.6|184094.6|19
1737695880000|2025-01-24 05:18:00|184191.1|184101.1|184199.5|184109.5|184201.2|184111.2|184185.4|184095.4|20
1737695890000|2025-01-24 05:18:10|184189.4|184099.4|184193.2|184103.2|184195.2|184105.2|184189.1|184099.1|16
1737695900000|2025-01-24 05:18:20|184190.2|184100.2|184199|184109|184199|184109|184190.2|184100.2|10
1737695910000|2025-01-24 05:18:30|184195|184105|184204.4|184114.4|184204.4|184114.4|184195|184105|9
1737695920000|2025-01-24 05:18:40|184209.2|184119.2|184193.8|184103.8|184210.5|184120.5|184193.8|184103.8|6
1737695930000|2025-01-24 05:18:50|184185.1|184095.1|184192.3|184102.3|184192.5|184102.5|184185.1|184095.1|10
1737695940000|2025-01-24 05:19:00|184194.3|184104.3|184200.8|184110.8|184211|184121|184194.3|184104.3|8
1737695950000|2025-01-24 05:19:10|184196.6|184106.6|184185|184095|184196.6|184106.6|184174.2|184084.2|9
1737695960000|2025-01-24 05:19:20|184185.5|184095.5|184186.7|184096.7|184187|184097|184182.3|184092.3|14
1737695970000|2025-01-24 05:19:30|184188.7|184098.7|184197.4|184107.4|184199.1|184109.1|184187.8|184097.8|9
1737695980000|2025-01-24 05:19:40|184197.5|184107.5|184187.8|184097.8|184198.2|184108.2|184183.7|184093.7|10
1737695990000|2025-01-24 05:19:50|184190.1|184100.1|184182.8|184092.8|184190.7|184100.7|184179.3|184089.3|8
1737696000000|2025-01-24 05:20:00|184183.1|184093.1|184180.3|184090.3|184187.4|184097.4|184176|184086|14
1737696010000|2025-01-24 05:20:10|184180|184090|184185.1|184095.1|184185.2|184095.2|184179.4|184089.4|14
1737696020000|2025-01-24 05:20:20|184181.9|184091.9|184192.4|184102.4|184198.2|184108.2|184181.7|184091.7|11
1737696030000|2025-01-24 05:20:30|184193.5|184103.5|184172.8|184082.8|184193.5|184103.5|184172.8|184082.8|22
1737696040000|2025-01-24 05:20:40|184177.5|184087.5|184178.5|184088.5|184180.9|184090.9|184170.6|184080.6|17
1737696050000|2025-01-24 05:20:50|184175.1|184085.1|184204|184114|184207.3|184117.3|184173.4|184083.4|17
1737696060000|2025-01-24 05:21:00|184207.3|184117.3|184211.3|184121.3|184211.9|184121.9|184203.6|184113.6|12
1737696070000|2025-01-24 05:21:10|184208.7|184118.7|184211.6|184121.6|184211.6|184121.6|184208.6|184118.6|3
1737696080000|2025-01-24 05:21:20|184211.5|184121.5|184207.6|184117.6|184212.2|184122.2|184207.6|184117.6|5
1737696090000|2025-01-24 05:21:30|184204.8|184114.8|184200.2|184110.2|184204.8|184114.8|184199.2|184109.2|4
1737696100000|2025-01-24 05:21:40|184196.9|184106.9|184205.1|184115.1|184205.1|184115.1|184194.8|184104.8|8
1737696110000|2025-01-24 05:21:50|184200.7|184110.7|184191.5|184101.5|184200.7|184110.7|184185.2|184095.2|12
1737696120000|2025-01-24 05:22:00|184192.8|184102.8|184189.9|184099.9|184198.7|184108.7|184188.2|184098.2|13
1737696130000|2025-01-24 05:22:10|184191.9|184101.9|184187.9|184097.9|184191.9|184101.9|184175.7|184085.7|11
1737696140000|2025-01-24 05:22:20|184185.1|184095.1|184182.4|184092.4|184192.6|184102.6|184181.3|184091.3|14
1737696150000|2025-01-24 05:22:30|184187.7|184097.7|184186.7|184096.7|184198.3|184108.3|184178.7|184088.7|23
1737696160000|2025-01-24 05:22:40|184186.9|184096.9|184194.4|184104.4|184203.2|184113.2|184186.9|184096.9|15
1737696170000|2025-01-24 05:22:50|184195.6|184105.6|184223.9|184093.9|184230.6|184108.6|184195.6|184093.9|11
1737696180000|2025-01-24 05:23:00|184222.9|184092.9|184226.7|184096.7|184233.1|184103.1|184218.3|184088.3|12
1737696190000|2025-01-24 05:23:10|184229.7|184099.7|184221.3|184131.3|184229.7|184138.5|184216.2|184095.8|8
1737696200000|2025-01-24 05:23:20|184217.9|184127.9|184222.5|184132.5|184240|184138|184217.9|184106.8|9
1737696210000|2025-01-24 05:23:30|184216.6|184126.6|184253.9|184123.9|184259.5|184157.9|184216.6|184116.4|22
1737696220000|2025-01-24 05:23:40|184254|184124|184238|184108|184254|184124|184233.2|184103.2|5
1737696230000|2025-01-24 05:23:50|184240.2|184110.2|184227.7|184137.7|184242.7|184140.5|184227.5|184107.3|7
1737696240000|2025-01-24 05:24:00|184231.5|184141.5|184204.3|184114.3|184242|184152|184203.5|184113.5|21
1737696250000|2025-01-24 05:24:10|184203.5|184113.5|184200.4|184110.4|184203.5|184113.5|184194.5|184104.5|12
1737696260000|2025-01-24 05:24:20|184197.7|184107.7|184204.8|184114.8|184206.6|184116.6|184195.7|184105.7|14
1737696270000|2025-01-24 05:24:30|184205.3|184115.3|184257.2|184127.2|184261.3|184131.3|184202.1|184112.1|17
1737696280000|2025-01-24 05:24:40|184262.9|184132.9|184238|184148|184263|184148|184230|184130.4|7
1737696290000|2025-01-24 05:24:50|184239.7|184149.7|184230.5|184140.5|184241.3|184151.3|184220.2|184130.2|15
1737696300000|2025-01-24 05:25:00|184230.9|184140.9|184210.3|184120.3|184230.9|184140.9|184210.3|184120.3|11
1737696310000|2025-01-24 05:25:10|184209.2|184119.2|184208|184118|184210.5|184120.5|184195.5|184105.5|13
1737696320000|2025-01-24 05:25:20|184205.3|184115.3|184227|184137|184232.6|184142.6|184200.6|184110.6|14
1737696330000|2025-01-24 05:25:30|184221.8|184131.8|184214|184124|184223.1|184133.1|184213.5|184123.5|7
1737696340000|2025-01-24 05:25:40|184213.9|184123.9|184215.3|184125.3|184219.7|184129.7|184206.7|184116.7|16
1737696350000|2025-01-24 05:25:50|184212.4|184122.4|184214.2|184124.2|184219|184129|184210.1|184120.1|8
1737696360000|2025-01-24 05:26:00|184214.1|184124.1|184204.7|184114.7|184214.1|184124.1|184204.5|184114.5|14
1737696370000|2025-01-24 05:26:10|184206.6|184116.6|184208.5|184118.5|184213.8|184123.8|184203.9|184113.9|10
1737696380000|2025-01-24 05:26:20|184213.1|184123.1|184212.3|184122.3|184224.3|184134.3|184211.9|184121.9|12
1737696390000|2025-01-24 05:26:30|184211.8|184121.8|184216.9|184126.9|184216.9|184126.9|184211.8|184121.8|2
1737696400000|2025-01-24 05:26:40|184217.1|184127.1|184225|184135|184243.7|184153.7|184211.8|184121.8|10
1737696410000|2025-01-24 05:26:50|184226.5|184136.5|184228.1|184138.1|184228.2|184138.2|184221.5|184131.5|5
1737696420000|2025-01-24 05:27:00|184228.2|184138.2|184227.2|184137.2|184228.2|184138.2|184227.2|184137.2|2
1737696430000|2025-01-24 05:27:10|184223.5|184133.5|184203.6|184113.6|184233.8|184133.5|184203.6|184102.2|13
1737696440000|2025-01-24 05:27:20|184203.5|184113.5|184203.6|184113.6|184203.6|184113.6|184203.5|184113.5|2
1737696450000|2025-01-24 05:27:30|184204|184114|184199|184109|184205.7|184115.7|184199|184109|7
1737696460000|2025-01-24 05:27:40|184198.8|184108.8|184206.8|184116.8|184208.7|184118.7|184198.8|184108.8|8
1737696470000|2025-01-24 05:27:50|184206.2|184116.2|184213.2|184123.2|184225|184135|184200.6|184110.6|8
1737696480000|2025-01-24 05:28:00|184209.9|184119.9|184197.6|184067.6|184209.9|184119.9|184187.4|184057.4|26
1737696490000|2025-01-24 05:28:10|184199.4|184069.4|184216.5|184086.5|184222.2|184092.2|184197|184067|40
1737696500000|2025-01-24 05:28:20|184213.4|184083.4|184230.2|184100.2|184230.4|184110.1|184197.6|184083.2|36
1737696510000|2025-01-24 05:28:30|184226.2|184096.2|184205|184115|184228.6|184120.7|184197|184087|39
1737696520000|2025-01-24 05:28:40|184204.7|184114.7|184203.5|184113.5|184205.3|184115.3|184203.5|184113.5|5
1737696530000|2025-01-24 05:28:50|184199.8|184109.8|184192.8|184102.8|184203.5|184113.5|184192.5|184102.5|14
1737696540000|2025-01-24 05:29:00|184193.6|184103.6|184201.6|184111.6|184202.7|184112.7|184191.2|184101.2|16
1737696550000|2025-01-24 05:29:10|184202.5|184112.5|184197|184107|184204.1|184114.1|184196|184106|8
1737696560000|2025-01-24 05:29:20|184196|184106|184198.2|184108.2|184206.2|184116.2|184195.9|184105.9|6
1737696570000|2025-01-24 05:29:30|184199.2|184109.2|184190.7|184060.7|184199.2|184109.2|184173.2|184043.2|19
1737696580000|2025-01-24 05:29:40|184188.5|184058.5|184189|184099|184206.7|184099.2|184173.5|184058.5|33
1737696590000|2025-01-24 05:29:50|184186.5|184096.5|184190.1|184100.1|184192.2|184102.2|184179.7|184089.7|24
1737696600000|2025-01-24 05:30:00|184216.6|184086.6|184223.5|184093.5|184225.2|184095.2|184209.7|184079.7|36
1737696610000|2025-01-24 05:30:10|184221.2|184091.2|184232.9|184102.9|184232.9|184102.9|184217.5|184087.5|28
1737696620000|2025-01-24 05:30:20|184229.4|184099.4|184234.9|184104.9|184242.9|184112.9|184226.8|184096.8|11
1737696630000|2025-01-24 05:30:30|184235|184105|184246.8|184116.8|184265.7|184135.7|184235|184105|22
1737696640000|2025-01-24 05:30:40|184252.4|184122.4|184244.9|184114.9|184261.1|184131.1|184241|184111|22
1737696650000|2025-01-24 05:30:50|184241.9|184111.9|184241.2|184111.2|184251.7|184121.7|184225.5|184095.5|30
1737696660000|2025-01-24 05:31:00|184243.8|184113.8|184226.3|184096.3|184248.3|184118.3|184226.3|184096.3|26
1737696670000|2025-01-24 05:31:10|184229.4|184099.4|184212.4|184082.4|184229.4|184099.4|184210.9|184080.9|34
1737696680000|2025-01-24 05:31:20|184211.8|184081.8|184213.6|184083.6|184219.5|184089.5|184208.4|184078.4|36
1737696690000|2025-01-24 05:31:30|184218.9|184088.9|184193.7|184103.7|184218.9|184109.8|184189.1|184084|34
1737696700000|2025-01-24 05:31:40|184191.1|184101.1|184231|184101|184231|184113.6|184191.1|184092.2|21
1737696710000|2025-01-24 05:31:50|184225.4|184095.4|184229.2|184099.2|184236|184106|184223.5|184093.5|27
1737696720000|2025-01-24 05:32:00|184234.6|184104.6|184233.4|184103.4|184235.4|184105.4|184233.4|184103.4|4
1737696730000|2025-01-24 05:32:10|184230.2|184100.2|184218|184088|184232.2|184102.2|184218|184088|17
1737696740000|2025-01-24 05:32:20|184219.1|184089.1|184195.4|184105.4|184219.1|184107.8|184190.4|184083.3|24
1737696750000|2025-01-24 05:32:30|184195.9|184105.9|184202.4|184112.4|184204.5|184114.5|184195.9|184105.9|18
1737696760000|2025-01-24 05:32:40|184205|184115|184225.9|184095.9|184229.2|184122|184204.4|184095.6|11
1737696770000|2025-01-24 05:32:50|184226.5|184096.5|184226.4|184096.4|184229|184099|184225.3|184095.3|9
1737696780000|2025-01-24 05:33:00|184226.3|184096.3|184230.6|184100.6|184233.3|184103.3|184225.9|184095.9|8
1737696790000|2025-01-24 05:33:10|184232.3|184102.3|184226.7|184096.7|184235.3|184105.3|184226.7|184096.7|20
1737696800000|2025-01-24 05:33:20|184218.1|184088.1|184198.6|184108.6|184226.5|184108.6|184198.2|184086.8|19
1737696810000|2025-01-24 05:33:30|184198.5|184108.5|184191.9|184101.9|184204|184114|184191.9|184101.9|13
1737696820000|2025-01-24 05:33:40|184195.2|184105.2|184192.2|184102.2|184200.7|184110.7|184190.8|184100.8|34
1737696830000|2025-01-24 05:33:50|184194.1|184104.1|184192.8|184102.8|184196|184106|184188.1|184098.1|26
1737696840000|2025-01-24 05:34:00|184191.2|184101.2|184190.2|184100.2|184192.2|184102.2|184178.4|184088.4|38
1737696850000|2025-01-24 05:34:10|184186.1|184096.1|184192.5|184102.5|184210.8|184104.3|184181.3|184077.2|33
1737696860000|2025-01-24 05:34:20|184190|184100|184192.6|184102.6|184192.6|184102.6|184188.3|184098.3|8
1737696870000|2025-01-24 05:34:30|184192.7|184102.7|184192.8|184102.8|184192.8|184102.8|184192.7|184102.7|2
1737696880000|2025-01-24 05:34:40|184192.7|184102.7|184192.8|184102.8|184192.8|184102.8|184192.7|184102.7|2
1737696890000|2025-01-24 05:34:50|184193.2|184103.2|184200.8|184110.8|184200.8|184110.8|184189|184099|13
1737696900000|2025-01-24 05:35:00|184199.4|184109.4|184201.5|184111.5|184202.6|184112.6|184196.1|184106.1|6
1737696910000|2025-01-24 05:35:10|184199.3|184109.3|184205.1|184115.1|184209.5|184119.5|184195.4|184105.4|25
1737696920000|2025-01-24 05:35:20|184206.2|184116.2|184210.4|184120.4|184214.6|184124.6|184203.4|184113.4|28
1737696930000|2025-01-24 05:35:30|184208.4|184118.4|184207.2|184117.2|184231.3|184123.4|184201.7|184101.3|22
1737696940000|2025-01-24 05:35:40|184206.9|184116.9|184204.3|184114.3|184209.2|184119.2|184199.8|184109.8|16
1737696950000|2025-01-24 05:35:50|184205.3|184115.3|184217.2|184087.2|184220.1|184119.8|184195|184085.7|30
1737696960000|2025-01-24 05:36:00|184196.4|184106.4|184197.2|184107.2|184199.9|184109.9|184191.2|184101.2|21
1737696970000|2025-01-24 05:36:10|184191.9|184101.9|184196.1|184106.1|184213.9|184109.2|184189.8|184083.9|23
1737696980000|2025-01-24 05:36:20|184196.3|184106.3|184202.7|184112.7|184205.8|184115.8|184195.2|184105.2|12
1737696990000|2025-01-24 05:36:30|184199.7|184109.7|184190.8|184100.8|184199.7|184109.7|184185.8|184095.8|17
1737697000000|2025-01-24 05:36:40|184191.8|184101.8|184192|184102|184197.4|184107.4|184184.7|184094.7|25
1737697010000|2025-01-24 05:36:50|184196.1|184106.1|184193.6|184103.6|184198.7|184108.7|184188.9|184098.9|18
1737697020000|2025-01-24 05:37:00|184196.8|184106.8|184195.1|184105.1|184202|184112|184190.1|184100.1|14
1737697030000|2025-01-24 05:37:10|184194.4|184104.4|184201.5|184111.5|184204.1|184114.1|184194.4|184104.4|13
1737697040000|2025-01-24 05:37:20|184198.5|184108.5|184191.3|184101.3|184198.5|184108.5|184190.6|184100.6|11
1737697050000|2025-01-24 05:37:30|184190.8|184100.8|184190.7|184100.7|184201.9|184111.9|184190.7|184100.7|18
1737697060000|2025-01-24 05:37:40|184197.8|184107.8|184198.2|184108.2|184201|184111|184193.6|184103.6|9
1737697070000|2025-01-24 05:37:50|184201.7|184111.7|184199.6|184109.6|184204.8|184114.8|184196.5|184106.5|16
1737697080000|2025-01-24 05:38:00|184201.3|184111.3|184197.7|184107.7|184210.2|184120.2|184194|184104|19
1737697090000|2025-01-24 05:38:10|184199.3|184109.3|184205.8|184115.8|184208|184118|184195.2|184105.2|29
1737697100000|2025-01-24 05:38:20|184201.5|184111.5|184200.7|184110.7|184231.1|184118.3|184200.7|184091.5|29
1737697110000|2025-01-24 05:38:30|184202.6|184112.6|184198.9|184108.9|184208.8|184118.8|184197.5|184107.5|28
1737697120000|2025-01-24 05:38:40|184209.8|184119.8|184205.5|184115.5|184209.8|184119.8|184198.7|184108.7|16
1737697130000|2025-01-24 05:38:50|184205.6|184115.6|184193|184103|184208.4|184118.4|184188.4|184098.4|25
1737697140000|2025-01-24 05:39:00|184199.5|184109.5|184196.2|184106.2|184200.1|184110.1|184189|184099|28
1737697150000|2025-01-24 05:39:10|184193.9|184103.9|184184.5|184094.5|184199.3|184109.3|184182.1|184092.1|19
1737697160000|2025-01-24 05:39:20|184189|184099|184194.5|184104.5|184194.5|184104.5|184182.9|184092.9|26
1737697170000|2025-01-24 05:39:30|184192.1|184102.1|184195.2|184105.2|184196.2|184106.2|184191|184101|10
1737697180000|2025-01-24 05:39:40|184198.9|184108.9|184195.2|184105.2|184198.9|184108.9|184192.6|184102.6|11
1737697190000|2025-01-24 05:39:50|184196.1|184106.1|184194.5|184104.5|184201.5|184111.5|184192|184102|17
1737697200000|2025-01-24 05:40:00|184198.5|184108.5|184201.5|184111.5|184203.1|184113.1|184190.7|184100.7|24
1737697210000|2025-01-24 05:40:10|184197.9|184107.9|184192|184102|184201.4|184111.4|184188.9|184098.9|14
1737697220000|2025-01-24 05:40:20|184186.4|184096.4|184190.7|184100.7|184191.8|184101.8|184179.7|184089.7|27
1737697230000|2025-01-24 05:40:30|184192.1|184102.1|184189.4|184099.4|184193.4|184103.4|184184.3|184094.3|14
1737697240000|2025-01-24 05:40:40|184218.1|184088.1|184186.4|184096.4|184218.1|184096.4|184177.1|184075.5|22
1737697250000|2025-01-24 05:40:50|184185|184095|184185.9|184095.9|184189.9|184099.9|184180.3|184090.3|15
1737697260000|2025-01-24 05:41:00|184188.1|184098.1|184184.1|184094.1|184195.9|184105.9|184181.5|184091.5|18
1737697270000|2025-01-24 05:41:10|184183.7|184093.7|184185.2|184095.2|184185.2|184095.2|184183.7|184093.7|5
1737697280000|2025-01-24 05:41:20|184193.9|184103.9|184199.9|184109.9|184200.8|184110.8|184185.8|184095.8|18
1737697290000|2025-01-24 05:41:30|184202.4|184112.4|184199.8|184109.8|184203.4|184113.4|184197.4|184107.4|12
1737697300000|2025-01-24 05:41:40|184203.4|184113.4|184205.2|184115.2|184211.3|184121.3|184196.8|184106.8|18
1737697310000|2025-01-24 05:41:50|184205.4|184115.4|184208.9|184118.9|184209|184119|184201.1|184111.1|19
1737697320000|2025-01-24 05:42:00|184210|184120|184209.9|184119.9|184215.1|184125.1|184207.2|184117.2|10
1737697330000|2025-01-24 05:42:10|184212.1|184122.1|184210.9|184120.9|184216.6|184126.6|184206.5|184116.5|17
1737697340000|2025-01-24 05:42:20|184211.2|184121.2|184211.6|184121.6|184214.7|184124.7|184209.3|184119.3|16
1737697350000|2025-01-24 05:42:30|184219.2|184129.2|184204.7|184114.7|184221.7|184131.7|184204.7|184114.7|15
1737697360000|2025-01-24 05:42:40|184209.5|184119.5|184206.1|184116.1|184210.7|184120.7|184199.8|184109.8|14
1737697370000|2025-01-24 05:42:50|184207.5|184117.5|184209.8|184119.8|184210.9|184120.9|184205.4|184115.4|12
1737697380000|2025-01-24 05:43:00|184209.7|184119.7|184191.6|184101.6|184211|184121|184191.6|184101.6|12
1737697390000|2025-01-24 05:43:10|184191.4|184101.4|184165.7|184075.7|184192.4|184102.4|184165.7|184075.7|20
1737697400000|2025-01-24 05:43:20|184165.6|184075.6|184167.5|184077.5|184174.7|184084.7|184161.8|184071.8|18
1737697410000|2025-01-24 05:43:30|184167.3|184077.3|184130.7|184040.7|184168.2|184078.2|184130.7|184040.7|24
1737697420000|2025-01-24 05:43:40|184131.4|184041.4|184135.1|184045.1|184137.6|184047.6|184128.7|184038.7|26
1737697430000|2025-01-24 05:43:50|184127.8|184037.8|184142.4|184052.4|184145.2|184055.2|184127.8|184037.8|11
1737697440000|2025-01-24 05:44:00|184140.9|184050.9|184152.4|184022.4|184158.1|184050.9|184139.3|184013.3|20
1737697450000|2025-01-24 05:44:10|184154.8|184024.8|184157.4|184027.4|184157.4|184027.4|184151.2|184021.2|12
1737697460000|2025-01-24 05:44:20|184160.5|184030.5|184151.5|184021.5|184162.5|184032.5|184151.5|184021.5|15
1737697470000|2025-01-24 05:44:30|184152|184022|184153|184023|184154.5|184024.5|184141.6|184011.6|22
1737697480000|2025-01-24 05:44:40|184153.4|184023.4|184129.7|184039.7|184158.8|184044.3|184127.9|184022|15
1737697490000|2025-01-24 05:44:50|184129.9|184039.9|184132.2|184042.2|184136.7|184046.7|184125.1|184035.1|24
1737697500000|2025-01-24 05:45:00|184133.2|184043.2|184152.7|184062.7|184158.1|184068.1|184133.2|184043.2|19
1737697510000|2025-01-24 05:45:10|184152.8|184062.8|184155.6|184065.6|184166.4|184076.4|184146.4|184056.4|18
1737697520000|2025-01-24 05:45:20|184158|184068|184147.2|184057.2|184159.8|184069.8|184141.8|184051.8|21
1737697530000|2025-01-24 05:45:30|184148.7|184058.7|184145.4|184055.4|184152.9|184062.9|184145.4|184055.4|9
1737697540000|2025-01-24 05:45:40|184146.9|184056.9|184146.1|184056.1|184147|184057|184138.1|184048.1|14
1737697560000|2025-01-24 05:46:00|184134.8|184044.8|184139.1|184049.1|184141.5|184051.5|184134.8|184044.8|7
1737697570000|2025-01-24 05:46:10|184137.4|184047.4|184138.2|184048.2|184138.6|184048.6|184132.6|184042.6|9
1737697580000|2025-01-24 05:46:20|184139.5|184049.5|184139.5|184049.5|184139.5|184049.5|184137.9|184047.9|4
1737697590000|2025-01-24 05:46:30|184134.5|184044.5|184137|184047|184149.9|184059.9|184134.5|184044.5|6
1737697600000|2025-01-24 05:46:40|184137.7|184047.7|184133.8|184043.8|184160.8|184070.8|184133.8|184043.8|21
1737697610000|2025-01-24 05:46:50|184136.5|184046.5|184128.8|184038.8|184136.5|184046.5|184128.8|184038.8|7
1737697620000|2025-01-24 05:47:00|184132.3|184042.3|184132.3|184042.3|184132.3|184042.3|184132.3|184042.3|1
1737697630000|2025-01-24 05:47:10|184171|184041|184161|184031|184171|184041|184159.5|184029.5|7
1737697640000|2025-01-24 05:47:20|184158.3|184028.3|184139.4|184049.4|184158.3|184065.2|184139.3|184028.3|7
1737697650000|2025-01-24 05:47:30|184147.3|184057.3|184138.9|184048.9|184151.2|184061.2|184136.6|184046.6|12
1737697660000|2025-01-24 05:47:40|184140.3|184050.3|184154|184064|184154|184064|184140.3|184050.3|17
1737697670000|2025-01-24 05:47:50|184156.7|184066.7|184158.9|184068.9|184161.2|184071.2|184155.7|184065.7|9
1737697680000|2025-01-24 05:48:00|184167.2|184077.2|184160.3|184070.3|184167.2|184077.2|184149.3|184059.3|16
1737697690000|2025-01-24 05:48:10|184161.2|184071.2|184151.1|184061.1|184167.3|184077.3|184151.1|184061.1|10
1737697700000|2025-01-24 05:48:20|184136.5|184046.5|184150.7|184060.7|184161.5|184071.5|184136.5|184046.5|33
1737697710000|2025-01-24 05:48:30|184147.6|184057.6|184164.4|184074.4|184166|184076|184147.6|184057.6|13
1737697720000|2025-01-24 05:48:40|184165.7|184075.7|184166.2|184076.2|184171.1|184081.1|184162.7|184072.7|8
1737697730000|2025-01-24 05:48:50|184164.9|184074.9|184169.3|184079.3|184173.9|184083.9|184164.8|184074.8|6
1737697740000|2025-01-24 05:49:00|184171.3|184081.3|184185.8|184055.8|184191.4|184081.3|184164.2|184055.8|11
1737697750000|2025-01-24 05:49:10|184185.1|184055.1|184153.5|184063.5|184185.1|184075.5|184151|184038.2|18
1737697760000|2025-01-24 05:49:20|184149.4|184059.4|184147.9|184057.9|184158.9|184068.9|184137.4|184047.4|28
1737697770000|2025-01-24 05:49:30|184148.9|184058.9|184155.3|184065.3|184161.3|184071.3|184147.7|184057.7|27
1737697780000|2025-01-24 05:49:40|184155.8|184065.8|184168.1|184078.1|184168.1|184078.1|184145|184055|12
1737697790000|2025-01-24 05:49:50|184167.7|184077.7|184165.8|184075.8|184168.9|184078.9|184160.1|184070.1|7
1737697800000|2025-01-24 05:50:00|184157|184067|184146.9|184056.9|184157|184067|184146.6|184056.6|10
1737697810000|2025-01-24 05:50:10|184141.8|184051.8|184153.2|184063.2|184167.2|184077.2|184141.8|184051.8|23
1737697820000|2025-01-24 05:50:20|184159.4|184069.4|184165.4|184075.4|184168.5|184078.5|184158|184068|25
1737697830000|2025-01-24 05:50:30|184164.4|184074.4|184164.8|184074.8|184174.5|184084.5|184148.5|184058.5|9
1737697840000|2025-01-24 05:50:40|184173.5|184083.5|184154.3|184024.3|184174.9|184084.9|184153|184023|8
1737697850000|2025-01-24 05:50:50|184150.1|184020.1|184157.1|184027.1|184157.1|184027.1|184150.1|184020.1|6
1737697860000|2025-01-24 05:51:00|184159|184029|184139.4|184009.4|184159|184029|184139.4|184009.4|9
1737697870000|2025-01-24 05:51:10|184139.2|184009.2|184141.8|184011.8|184141.8|184011.8|184136.5|184006.5|8
1737697880000|2025-01-24 05:51:20|184141.4|184011.4|184140.2|184010.2|184143.1|184013.1|184132.8|184002.8|17
1737697890000|2025-01-24 05:51:30|184142.5|184012.5|184133.1|184003.1|184142.5|184012.5|184123.4|183993.4|11
1737697900000|2025-01-24 05:51:40|184140|184010|184132.3|184002.3|184140|184010|184125.3|183995.3|8
1737697910000|2025-01-24 05:51:50|184132.2|184002.2|184130.8|184000.8|184132.9|184002.9|184119.7|183989.7|15
1737697920000|2025-01-24 05:52:00|184124.5|183994.5|184142.8|184012.8|184142.8|184012.8|184124.5|183994.5|11
1737697930000|2025-01-24 05:52:10|184138.1|184008.1|184142.5|184012.5|184147.9|184017.9|184124.3|183994.3|26
1737697940000|2025-01-24 05:52:20|184143.6|184013.6|184150.1|184020.1|184150.1|184020.1|184136.6|184006.6|15
1737697950000|2025-01-24 05:52:30|184147.2|184017.2|184148.2|184018.2|184151.4|184021.4|184141.7|184011.7|12
1737697960000|2025-01-24 05:52:40|184150.1|184020.1|184142.1|184012.1|184152.4|184022.4|184132.5|184002.5|24
1737697970000|2025-01-24 05:52:50|184142.7|184012.7|184121.6|183991.6|184142.7|184012.7|184111.3|183981.3|33
1737697980000|2025-01-24 05:53:00|184122.5|183992.5|184123|183993|184130.8|184000.8|184118.1|183988.1|20
1737697990000|2025-01-24 05:53:10|184118.8|183988.8|184129.8|183999.8|184137|184007|184118.8|183988.8|17
1737698000000|2025-01-24 05:53:20|184128.1|183998.1|184127.6|183997.6|184134|184004|184118.6|183988.6|17
1737698010000|2025-01-24 05:53:30|184127.8|183997.8|184146.7|184016.7|184151|184021|184127.8|183997.8|24
1737698020000|2025-01-24 05:53:40|184145.8|184015.8|184146.2|184016.2|184150.2|184020.2|184145.5|184015.5|9
1737698030000|2025-01-24 05:53:50|184147.1|184017.1|184155.2|184025.2|184155.2|184025.2|184147.1|184017.1|11
1737698040000|2025-01-24 05:54:00|184157.8|184027.8|184282.8|184152.8|184295|184165|184152.7|184022.7|22
1737698050000|2025-01-24 05:54:10|184281.2|184151.2|184317.7|184187.7|184317.7|184187.7|184279.6|184149.6|12
1737698060000|2025-01-24 05:54:20|184316.3|184186.3|184315.4|184185.4|184316.3|184186.3|184314.8|184184.8|6
1737698070000|2025-01-24 05:54:30|184315.7|184185.7|184316.2|184186.2|184322.8|184192.8|184311.4|184181.4|15
1737698080000|2025-01-24 05:54:40|184316.1|184186.1|184372.7|184138.5|184372.8|184186.4|184316.1|184138.5|6
1737698090000|2025-01-24 05:54:50|184311.1|184181.1|184317.3|184187.3|184317.3|184187.3|184310.2|184180.2|15
1737698100000|2025-01-24 05:55:00|184317.5|184187.5|184310.2|184180.2|184317.5|184187.5|184308.9|184178.9|12
1737698110000|2025-01-24 05:55:10|184308.4|184178.4|184306.8|184176.8|184308.4|184178.4|184306.8|184176.8|2
1737698120000|2025-01-24 05:55:20|184306.9|184176.9|184300.5|184170.5|184306.9|184176.9|184300.5|184170.5|2
1737698130000|2025-01-24 05:55:30|184300.4|184170.4|184300.4|184170.4|184300.5|184170.5|184300.4|184170.4|3
1737698140000|2025-01-24 05:55:40|184298.4|184168.4|184298.5|184168.5|184298.7|184168.7|184298.4|184168.4|5
1737698150000|2025-01-24 05:55:50|184303.5|184173.5|184290.5|184160.5|184303.5|184173.5|184290.3|184160.3|9
1737698160000|2025-01-24 05:56:00|184294.7|184164.7|184292.8|184162.8|184294.7|184164.7|184289.6|184159.6|3
1737698170000|2025-01-24 05:56:10|184292.7|184162.7|184286.8|184156.8|184301.4|184171.4|184279.2|184149.2|19
1737698180000|2025-01-24 05:56:20|184291|184161|184282.7|184152.7|184297.2|184167.2|184279.7|184149.7|27
1737698190000|2025-01-24 05:56:30|184287.6|184157.6|184281.6|184151.6|184290.7|184160.7|184275.6|184145.6|41
1737698200000|2025-01-24 05:56:40|184285.7|184155.7|184283.6|184153.6|184291.6|184161.6|184273.4|184143.4|39
1737698210000|2025-01-24 05:56:50|184285.2|184155.2|184288|184158|184292.1|184162.1|184278.5|184148.5|35
1737698220000|2025-01-24 05:57:00|184289.8|184159.8|184280|184150|184289.8|184159.8|184267.5|184137.5|28
1737698230000|2025-01-24 05:57:10|184279.9|184149.9|184293.4|184163.4|184295.4|184172|184262|184148.7|37
1737698240000|2025-01-24 05:57:20|184291.6|184161.6|184283.5|184153.5|184295.1|184165.1|184283.5|184153.5|22
1737698250000|2025-01-24 05:57:30|184281.7|184151.7|184274.3|184144.3|184284.1|184154.1|184271.3|184141.3|40
1737698260000|2025-01-24 05:57:40|184277.4|184147.4|184240.5|184110.5|184288.5|184173.2|184240.5|184110.5|35
1737698270000|2025-01-24 05:57:50|184236.2|184106.2|184203.1|184073.1|184238.4|184108.4|184203.1|184073.1|6
1737698280000|2025-01-24 05:58:00|184206.2|184076.2|184204.4|184074.4|184208.7|184078.7|184203.3|184073.3|10
1737698290000|2025-01-24 05:58:10|184205.8|184075.8|184205.6|184075.6|184209.7|184079.7|184193.7|184063.7|23
1737698300000|2025-01-24 05:58:20|184207.6|184077.6|184208.7|184078.7|184208.7|184078.7|184197.3|184067.3|18
1737698310000|2025-01-24 05:58:30|184209.6|184079.6|184205.1|184075.1|184211.9|184081.9|184202.8|184072.8|33
1737698320000|2025-01-24 05:58:40|184206.7|184076.7|184208.4|184078.4|184212.5|184082.5|184202|184072|24
1737698330000|2025-01-24 05:58:50|184209.3|184079.3|184199.2|184069.2|184211.7|184081.7|184196.5|184066.5|29
1737698340000|2025-01-24 05:59:00|184197.5|184067.5|184188.3|184058.3|184207.7|184077.7|184184.9|184054.9|23
1737698350000|2025-01-24 05:59:10|184189.7|184059.7|184194.4|184064.4|184194.8|184064.8|184186.8|184056.8|21
1737698360000|2025-01-24 05:59:20|184194.2|184064.2|184188.2|184058.2|184196.2|184066.2|184184.1|184054.1|31
1737698370000|2025-01-24 05:59:30|184183.9|184053.9|184184.2|184054.2|184194.9|184064.9|184178.4|184048.4|36
1737698380000|2025-01-24 05:59:40|184181.2|184051.2|184171.9|184041.9|184183.9|184053.9|184171.2|184041.2|34
1737698390000|2025-01-24 05:59:50|184177|184047|184160.4|184070.4|184193.5|184076.4|184155.5|184038.3|36
1737698400000|2025-01-24 06:00:00|184173.4|184043.4|184184.4|184054.4|184189.8|184059.8|184163|184033|30
1737698410000|2025-01-24 06:00:10|184195.2|184065.2|184201.3|184071.3|184205.4|184075.4|184189.7|184059.7|32
1737698420000|2025-01-24 06:00:20|184199.8|184069.8|184181.3|184051.3|184203.3|184073.3|184181.3|184051.3|25
1737698430000|2025-01-24 06:00:30|184179.5|184049.5|184198.8|184068.8|184202.6|184072.6|184175.9|184045.9|27
1737698440000|2025-01-24 06:00:40|184200.3|184070.3|184214.9|184084.9|184215.6|184085.6|184183.1|184053.1|30
1737698450000|2025-01-24 06:00:50|184213.9|184083.9|184222.4|184092.4|184222.7|184092.7|184213.9|184083.9|14
1737698460000|2025-01-24 06:01:00|184214.6|184084.6|184184.2|184054.2|184219.6|184089.6|184173.9|184043.9|31
1737698470000|2025-01-24 06:01:10|184184.1|184054.1|184177.7|184047.7|184187.4|184057.4|184169.7|184039.7|27
1737698480000|2025-01-24 06:01:20|184188.8|184058.8|184174.5|184044.5|184188.8|184058.8|184174.5|184044.5|22
1737698490000|2025-01-24 06:01:30|184179.4|184049.4|184167.6|184037.6|184179.4|184049.4|184160.6|184030.6|19
1737698500000|2025-01-24 06:01:40|184163.1|184033.1|184182.1|184052.1|184182.1|184052.1|184160.3|184030.3|20
1737698510000|2025-01-24 06:01:50|184183.2|184053.2|184177.5|184047.5|184190|184060|184173.2|184043.2|25
1737698520000|2025-01-24 06:02:00|184182.4|184052.4|184186.8|184056.8|184191|184061|184171.4|184041.4|23
1737698530000|2025-01-24 06:02:10|184180.9|184050.9|184188.1|184058.1|184195|184065|184176.2|184046.2|30
1737698540000|2025-01-24 06:02:20|184181.5|184051.5|184185.1|184055.1|184191.8|184061.8|184174.9|184044.9|28
1737698550000|2025-01-24 06:02:30|184188|184058|184184.2|184054.2|184188|184058|184174.7|184044.7|29
1737698560000|2025-01-24 06:02:40|184184.4|184054.4|184174.9|184044.9|184194.2|184064.2|184174.9|184044.9|34
1737698570000|2025-01-24 06:02:50|184178|184048|184179|184049|184186.7|184056.7|184169.6|184039.6|36
1737698580000|2025-01-24 06:03:00|184175.1|184045.1|184168.4|184038.4|184194.3|184064.3|184161|184031|30
1737698590000|2025-01-24 06:03:10|184173.3|184043.3|184175|184045|184184.5|184054.5|184169.8|184039.8|25
1737698600000|2025-01-24 06:03:20|184179.6|184049.6|184172.9|184042.9|184180.3|184050.3|184164.2|184034.2|14
1737698610000|2025-01-24 06:03:30|184173|184043|184163.7|184033.7|184173|184043|184161.7|184031.7|16
1737698620000|2025-01-24 06:03:40|184165.9|184035.9|184172.5|184042.5|184174.8|184044.8|184161.9|184031.9|13
1737698630000|2025-01-24 06:03:50|184166.1|184036.1|184166.9|184036.9|184175.6|184045.6|184165.7|184035.7|16
1737698640000|2025-01-24 06:04:00|184170.4|184040.4|184169|184039|184189.3|184059.3|184157.4|184027.4|27
1737698650000|2025-01-24 06:04:10|184178|184048|184165.2|184035.2|184180.4|184050.4|184161.8|184031.8|26
1737698660000|2025-01-24 06:04:20|184168.2|184038.2|184171.8|184041.8|184179.3|184049.3|184163.7|184033.7|19
1737698670000|2025-01-24 06:04:30|184171|184041|184183.8|184053.8|184190.2|184060.2|184171|184041|28
1737698680000|2025-01-24 06:04:40|184178.5|184048.5|184178.4|184048.4|184191.2|184061.2|184163.9|184033.9|34
1737698690000|2025-01-24 06:04:50|184175.5|184045.5|184187.2|184057.2|184194.8|184083.4|184161.4|184044.1|31
1737698700000|2025-01-24 06:05:00|184181.1|184051.1|184166.7|184036.7|184181.1|184051.1|184160.8|184030.8|29
1737698710000|2025-01-24 06:05:10|184157.6|184027.6|184167.2|184037.2|184171.5|184041.5|184157.6|184027.6|23
1737698720000|2025-01-24 06:05:20|184158.1|184028.1|184165.1|184035.1|184168.9|184038.9|184158.1|184028.1|25
1737698730000|2025-01-24 06:05:30|184164.5|184034.5|184181.5|184051.5|184194|184064|184164.5|184034.5|37
1737698740000|2025-01-24 06:05:40|184179.9|184049.9|184174.5|184044.5|184186.1|184056.1|184163.1|184033.1|31
1737698750000|2025-01-24 06:05:50|184174.2|184044.2|184174.7|184044.7|184174.7|184044.7|184159.7|184029.7|21
1737698760000|2025-01-24 06:06:00|184170.1|184040.1|184177.1|184047.1|184184|184054|184168.1|184038.1|33
1737698770000|2025-01-24 06:06:10|184169.6|184039.6|184164.7|184034.7|184176.2|184046.2|184159.2|184029.2|21
1737698780000|2025-01-24 06:06:20|184164.8|184034.8|184164.1|184034.1|184175.1|184045.1|184154.8|184024.8|8
1737698790000|2025-01-24 06:06:30|184166.7|184036.7|184172.3|184042.3|184176.8|184046.8|184163.6|184033.6|26
1737698800000|2025-01-24 06:06:40|184173.5|184043.5|184176.2|184046.2|184190.9|184060.9|184162.4|184032.4|33
1737698810000|2025-01-24 06:06:50|184180.2|184050.2|184162.8|184032.8|184185.9|184055.9|184157.3|184027.3|31
1737698820000|2025-01-24 06:07:00|184153.5|184023.5|184208.4|184078.4|184214.2|184084.2|184153.5|184023.5|11
1737698830000|2025-01-24 06:07:10|184207.7|184077.7|184195|184065|184211.5|184081.5|184195|184065|14
1737698840000|2025-01-24 06:07:20|184192.7|184062.7|184191.2|184061.2|184192.7|184062.7|184181.6|184051.6|13
1737698850000|2025-01-24 06:07:30|184191.1|184061.1|184183.5|184053.5|184191.1|184061.1|184165.3|184035.3|13
1737698860000|2025-01-24 06:07:40|184182.5|184052.5|184172.9|184042.9|184187.3|184057.3|184163.1|184033.1|38
1737698870000|2025-01-24 06:07:50|184182|184052|184172.2|184042.2|184182|184052|184149.9|184019.9|19
1737698880000|2025-01-24 06:08:00|184166.2|184036.2|184176.3|184046.3|184186.3|184056.3|184166.1|184036.1|18
1737698890000|2025-01-24 06:08:10|184181.6|184051.6|184180.8|184050.8|184181.6|184051.6|184165.3|184035.3|20
1737698900000|2025-01-24 06:08:20|184185.1|184055.1|184189.5|184059.5|184196.6|184066.6|184176.3|184046.3|40
1737698910000|2025-01-24 06:08:30|184191|184061|184189.7|184059.7|184202.2|184072.2|184185.4|184055.4|39
1737698920000|2025-01-24 06:08:40|184181.9|184051.9|184179.2|184049.2|184196.8|184066.8|184170.4|184040.4|40
1737698930000|2025-01-24 06:08:50|184180.3|184050.3|184166.1|184036.1|184182.9|184052.9|184166.1|184036.1|32
1737698940000|2025-01-24 06:09:00|184213.5|184083.5|184225.3|184095.3|184230.4|184100.4|184213.5|184083.5|11
1737698950000|2025-01-24 06:09:10|184226.1|184096.1|184225.4|184095.4|184234.5|184104.5|184225.4|184095.4|8
1737698960000|2025-01-24 06:09:20|184225.9|184095.9|184220.1|184090.1|184229.7|184099.7|184220.1|184090.1|13
1737698970000|2025-01-24 06:09:30|184222.7|184092.7|184214.4|184084.4|184222.7|184092.7|184209.7|184079.7|7
1737698980000|2025-01-24 06:09:40|184204.3|184074.3|184185.3|184055.3|184218.3|184088.3|184166.8|184036.8|26
1737698990000|2025-01-24 06:09:50|184183.9|184053.9|184181.3|184051.3|184190.9|184060.9|184181.3|184051.3|8
1737699000000|2025-01-24 06:10:00|184177.5|184047.5|184180.9|184050.9|184181.1|184051.1|184177.3|184047.3|5
1737699010000|2025-01-24 06:10:10|184179|184049|184172.8|184042.8|184187.9|184057.9|184163|184033|13
1737699020000|2025-01-24 06:10:20|184172.1|184042.1|184153.1|184023.1|184182.9|184052.9|184153.1|184023.1|8
1737699030000|2025-01-24 06:10:30|184155.6|184025.6|184171.1|184041.1|184184.5|184054.5|184155.6|184025.6|10
1737699040000|2025-01-24 06:10:40|184168.1|184038.1|184168.2|184038.2|184168.2|184038.2|184168.1|184038.1|2
1737699050000|2025-01-24 06:10:50|184168.1|184038.1|184164.2|184034.2|184171.7|184041.7|184152.4|184022.4|9
1737699060000|2025-01-24 06:11:00|184170|184040|184133.7|184003.7|184171.5|184041.5|184133.7|184003.7|9
1737699070000|2025-01-24 06:11:10|184134.2|184004.2|184143.2|184013.2|184143.2|184013.2|184134.2|184004.2|3
1737699080000|2025-01-24 06:11:20|184136.4|184006.4|184138.1|184008.1|184146.3|184016.3|184136.4|184006.4|5
1737699090000|2025-01-24 06:11:30|184138.3|184008.3|184184.6|184054.6|184188.8|184058.8|184138.3|184008.3|18
1737699100000|2025-01-24 06:11:40|184189.2|184059.2|184179.2|184049.2|184197.4|184067.4|184175.1|184045.1|18
1737699110000|2025-01-24 06:11:50|184184.6|184054.6|184174.3|184044.3|184184.6|184054.6|184172.9|184042.9|13
1737699120000|2025-01-24 06:12:00|184173.8|184043.8|184161.7|184031.7|184177.4|184047.4|184161.7|184031.7|12
1737699130000|2025-01-24 06:12:10|184140.8|184010.8|184123.7|183993.7|184142.4|184012.4|184123.4|183993.4|14
1737699140000|2025-01-24 06:12:20|184130.3|184000.3|184137.1|184007.1|184137.1|184007.1|184122.7|183992.7|12
1737699150000|2025-01-24 06:12:30|184133.7|184003.7|184131.4|184001.4|184139|184009|184121.3|183991.3|12
1737699160000|2025-01-24 06:12:40|184124.6|183994.6|184116.3|183986.3|184126.9|183996.9|184115|183985|12
1737699170000|2025-01-24 06:12:50|184117.6|183987.6|184117.7|183987.7|184117.7|183987.7|184115.2|183985.2|4
1737699180000|2025-01-24 06:13:00|184125.4|183995.4|184120|183990|184140.4|184010.4|184120|183990|20
1737699190000|2025-01-24 06:13:10|184123.2|183993.2|184127.5|183997.5|184130.6|184000.6|184115|183985|20
1737699200000|2025-01-24 06:13:20|184123.4|183993.4|184130.6|184000.6|184136.4|184006.4|184112|183982|24
1737699210000|2025-01-24 06:13:30|184134.5|184004.5|184137.6|184007.6|184145.9|184015.9|184123.3|183993.3|28
1737699220000|2025-01-24 06:13:40|184132|184002|184150.4|184020.4|184161.3|184031.3|184132|184002|25
1737699230000|2025-01-24 06:13:50|184149.4|184019.4|184167.9|184037.9|184174.8|184044.8|184144.8|184014.8|24
1737699240000|2025-01-24 06:14:00|184167.6|184037.6|184153.5|184023.5|184174.2|184044.2|184151.6|184021.6|26
1737699250000|2025-01-24 06:14:10|184160.2|184030.2|184163.4|184033.4|184172.4|184055.1|184145.1|184022.3|29
1737699260000|2025-01-24 06:14:20|184166|184036|184140.7|184010.7|184171.3|184041.3|184136.4|184006.4|26
1737699270000|2025-01-24 06:14:30|184145.9|184015.9|184149.6|184019.6|184160.1|184030.1|184137.8|184007.8|18
1737699280000|2025-01-24 06:14:40|184152.8|184022.8|184163.6|184033.6|184165.4|184035.4|184145.9|184015.9|24
1737699290000|2025-01-24 06:14:50|184162.8|184032.8|184159.3|184029.3|184173.5|184043.5|184152|184022|31
1737699300000|2025-01-24 06:15:00|184161.9|184031.9|184146.9|184016.9|184173.4|184043.4|184146.3|184016.3|31
1737699310000|2025-01-24 06:15:10|184157.5|184027.5|184162.5|184032.5|184168.8|184038.8|184143.2|184013.2|19
1737699320000|2025-01-24 06:15:20|184157.5|184027.5|184161.2|184031.2|184169.6|184039.6|184148.6|184018.6|30
1737699330000|2025-01-24 06:15:30|184160.2|184030.2|184140.5|184010.5|184165|184035|184136.3|184006.3|24
1737699340000|2025-01-24 06:15:40|184135.2|184005.2|184118|183988|184135.2|184005.2|184115.2|183985.2|15
1737699350000|2025-01-24 06:15:50|184116.2|183986.2|184120.3|183990.3|184121.3|183991.3|184112.6|183982.6|10
1737699360000|2025-01-24 06:16:00|184116|183986|184118.4|183988.4|184118.8|183988.8|184111|183981|13
1737699370000|2025-01-24 06:16:10|184118|183988|184123.9|183993.9|184123.9|183993.9|184117.9|183987.9|8
1737699380000|2025-01-24 06:16:20|184122.8|183992.8|184128.2|183998.2|184133.4|184003.4|184122.8|183992.8|14
1737699390000|2025-01-24 06:16:30|184124.4|183994.4|184128.1|183998.1|184130.8|184000.8|184124.4|183994.4|4
1737699400000|2025-01-24 06:16:40|184130.8|184000.8|184128.1|183998.1|184130.8|184000.8|184128.1|183998.1|2
1737699410000|2025-01-24 06:16:50|184117.4|183987.4|184159.2|184029.2|184166.2|184036.2|184117.4|183987.4|16
1737699420000|2025-01-24 06:17:00|184161.5|184031.5|184149.5|184019.5|184168.3|184038.3|184149.1|184019.1|16
1737699430000|2025-01-24 06:17:10|184151.8|184021.8|184159.1|184029.1|184159.1|184029.1|184147.9|184017.9|11
1737699440000|2025-01-24 06:17:20|184145.8|184015.8|184163.8|184033.8|184163.8|184033.8|184145.8|184015.8|10
1737699450000|2025-01-24 06:17:30|184155.9|184025.9|184157.1|184027.1|184161|184031|184144.2|184014.2|23
1737699460000|2025-01-24 06:17:40|184157.4|184027.4|184161.2|184031.2|184161.6|184031.6|184151.8|184021.8|8
1737699470000|2025-01-24 06:17:50|184155.7|184025.7|184153.8|184023.8|184164.9|184034.9|184153.8|184023.8|8
1737699480000|2025-01-24 06:18:00|184153.9|184023.9|184164.1|184034.1|184168.9|184038.9|184153.9|184023.9|8
1737699490000|2025-01-24 06:18:10|184157|184027|184150.1|184020.1|184158.8|184028.8|184148.8|184018.8|9
1737699500000|2025-01-24 06:18:20|184148.6|184018.6|184150.3|184020.3|184153|184023|184148.6|184018.6|3
1737699510000|2025-01-24 06:18:30|184143|184013|184129.1|183999.1|184144.1|184014.1|184128.7|183998.7|11
1737699520000|2025-01-24 06:18:40|184131|184001|184123.4|183993.4|184131|184001|184120.8|183990.8|9
1737699530000|2025-01-24 06:18:50|184123.9|183993.9|184119.8|183989.8|184126.8|183996.8|184119.8|183989.8|7
1737699540000|2025-01-24 06:19:00|184121.1|183991.1|184126.4|183996.4|184126.4|183996.4|184117.7|183987.7|7
1737699550000|2025-01-24 06:19:10|184126.6|183996.6|184120.5|183990.5|184126.6|183996.6|184120.5|183990.5|2
1737699560000|2025-01-24 06:19:20|184119.6|183989.6|184122.9|183992.9|184128.3|183998.3|184117.8|183987.8|8
1737699570000|2025-01-24 06:19:30|184127.4|183997.4|184119.8|183989.8|184127.4|183997.4|184117.5|183987.5|9
1737699580000|2025-01-24 06:19:40|184118.8|183988.8|184112.1|183982.1|184118.8|183988.8|184112.1|183982.1|5
1737699590000|2025-01-24 06:19:50|184112.4|183982.4|184107.8|183977.8|184117.7|183987.7|184102.6|183972.6|12
1737699600000|2025-01-24 06:20:00|184112|183982|184114.8|183984.8|184114.8|183984.8|184107.8|183977.8|4
1737699610000|2025-01-24 06:20:10|184122.2|183992.2|184128.6|183998.6|184130.5|184000.5|184117|183987|9
1737699620000|2025-01-24 06:20:20|184120.2|183990.2|184114.3|183984.3|184125.4|183995.4|184112.2|183982.2|7
1737699630000|2025-01-24 06:20:30|184118.7|183988.7|184118.7|183988.7|184118.7|183988.7|184118.7|183988.7|1
1737699640000|2025-01-24 06:20:40|184118.4|183988.4|184118.4|183988.4|184118.4|183988.4|184118.4|183988.4|1
1737699650000|2025-01-24 06:20:50|184115.4|183985.4|184089.2|183999.2|184117.5|183999.4|184087.5|183983|9
1737699670000|2025-01-24 06:21:10|184120.4|183990.4|184109.1|183979.1|184120.7|183990.7|184109|183979|7
1737699680000|2025-01-24 06:21:20|184110.7|183980.7|184108.5|183978.5|184111.8|183981.8|184108.5|183978.5|10
1737699690000|2025-01-24 06:21:30|184108.8|183978.8|184116.4|183986.4|184116.6|183986.6|184108.8|183978.8|6
1737699700000|2025-01-24 06:21:40|184116.3|183986.3|184114.5|183984.5|184116.3|183986.3|184113.4|183983.4|5
1737699710000|2025-01-24 06:21:50|184115.1|183985.1|184117|183987|184117.1|183987.1|184115.1|183985.1|3
1737699720000|2025-01-24 06:22:00|184118.7|183988.7|184131.7|184001.7|184131.7|184001.7|184117.5|183987.5|9
1737699730000|2025-01-24 06:22:10|184126.8|183996.8|184134.6|184004.6|184134.6|184004.6|184126.8|183996.8|2
1737699740000|2025-01-24 06:22:20|184132.3|184002.3|184132.1|184002.1|184132.3|184002.3|184129.6|183999.6|6
1737699750000|2025-01-24 06:22:30|184128.2|183998.2|184112.5|183982.5|184128.2|183998.2|184112.5|183982.5|7
1737699760000|2025-01-24 06:22:40|184112.4|183982.4|184118.4|183988.4|184118.4|183988.4|184112.3|183982.3|4
1737699770000|2025-01-24 06:22:50|184120.6|183990.6|184130.3|184000.3|184139.8|184009.8|184120.6|183990.6|14
1737699780000|2025-01-24 06:23:00|184132.2|184002.2|184140.8|184010.8|184143.5|184013.5|184127.2|183997.2|15
1737699790000|2025-01-24 06:23:10|184140.7|184010.7|184145.4|184015.4|184153.3|184023.3|184127.2|183997.2|12
1737699800000|2025-01-24 06:23:20|184141.1|184011.1|184139.7|184009.7|184146.2|184016.2|184137|184007|19
1737699810000|2025-01-24 06:23:30|184139.1|184009.1|184131.9|184001.9|184139.1|184009.1|184131.8|184001.8|4
1737699820000|2025-01-24 06:23:40|184129.4|183999.4|184126.4|183996.4|184139.2|184009.2|184126.4|183996.4|7
1737699830000|2025-01-24 06:23:50|184126.5|183996.5|184117.9|183987.9|184126.5|183996.5|184117.4|183987.4|8
1737699840000|2025-01-24 06:24:00|184118.1|183988.1|184137.7|184007.7|184139.7|184009.7|184118.1|183988.1|9
1737699850000|2025-01-24 06:24:10|184137.8|184007.8|184138.3|184008.3|184138.3|184008.3|184130.7|184000.7|7
1737699860000|2025-01-24 06:24:20|184138.5|184008.5|184121.1|183991.1|184138.5|184008.5|184121.1|183991.1|6
1737699870000|2025-01-24 06:24:30|184121|183991|184101|184011|184121|184018.6|184097.1|183991|7
1737699880000|2025-01-24 06:24:40|184100.7|184010.7|184128.6|183998.6|184131.4|184010.7|184100.7|183988.1|7
1737699890000|2025-01-24 06:24:50|184124.8|183994.8|184129.3|183999.3|184130.8|184000.8|184122.8|183992.8|12
1737699900000|2025-01-24 06:25:00|184129.1|183999.1|184128|183998|184129.5|183999.5|184125.4|183995.4|7
1737699910000|2025-01-24 06:25:10|184135|184005|184119.6|183989.6|184137.4|184007.4|184119.6|183989.6|8
1737699920000|2025-01-24 06:25:20|184119.4|183989.4|184113.5|183983.5|184119.4|183989.4|184113.5|183983.5|4
1737699930000|2025-01-24 06:25:30|184113.2|183983.2|184114.3|183984.3|184114.3|183984.3|184112.5|183982.5|3
1737699940000|2025-01-24 06:25:40|184118|183988|184110.1|183980.1|184118|183988|184107.7|183977.7|12
1737699950000|2025-01-24 06:25:50|184103|183973|184087.4|183997.4|184106.1|183997.4|184083.4|183972.4|8
1737699960000|2025-01-24 06:26:00|184087.8|183957.8|184063.5|183933.5|184087.8|183957.8|184036.5|183931.5|17
1737699970000|2025-01-24 06:26:10|184063.6|183933.6|184080.2|183950.2|184080.2|183950.2|184063.4|183933.4|15
1737699980000|2025-01-24 06:26:20|184080.7|183950.7|184091.1|183961.1|184091.1|183961.1|184080.7|183950.7|8
1737699990000|2025-01-24 06:26:30|184079.7|183949.7|184079.9|183949.9|184085.9|183955.9|184076.2|183946.2|15
1737700000000|2025-01-24 06:26:40|184077.4|183947.4|184088|183958|184093.1|183963.1|184077.4|183947.4|21
1737700010000|2025-01-24 06:26:50|184087.6|183957.6|184093.3|183963.3|184098.6|183968.6|184087.6|183957.6|6
1737700030000|2025-01-24 06:27:10|184093|183963|184113.5|183983.5|184116.7|183986.7|184093|183963|8
1737700040000|2025-01-24 06:27:20|184110.9|183980.9|184115.6|183985.6|184129.1|183999.1|184110.9|183980.9|24
1737700050000|2025-01-24 06:27:30|184118.4|183988.4|184139.6|184009.6|184139.6|184009.6|184115.1|183985.1|28
1737700060000|2025-01-24 06:27:40|184143.8|184013.8|184102.5|183972.5|184143.8|184013.8|184096.2|183966.2|11
1737700070000|2025-01-24 06:27:50|184102.4|183972.4|184093.9|183963.9|184105.6|183975.6|184093.9|183963.9|10
1737700080000|2025-01-24 06:28:00|184098.4|183968.4|184096.1|183966.1|184098.4|183968.4|184090.7|183960.7|17
1737700090000|2025-01-24 06:28:10|184096|183966|184104.9|183974.9|184104.9|183974.9|184094.2|183964.2|18
1737700100000|2025-01-24 06:28:20|184098.8|183968.8|184109.4|183979.4|184117.8|183987.8|184095.1|183965.1|37
1737700110000|2025-01-24 06:28:30|184108.7|183978.7|184112.7|183982.7|184121.9|183991.9|184106.3|183976.3|36
1737700120000|2025-01-24 06:28:40|184121.1|183991.1|184122.4|183992.4|184122.4|183992.4|184114.4|183984.4|28
1737700130000|2025-01-24 06:28:50|184120.7|183990.7|184101.4|183971.4|184120.7|183990.7|184094.7|183964.7|22
1737700140000|2025-01-24 06:29:00|184104.4|183974.4|184106.2|183976.2|184113.1|183983.1|184098.4|183968.4|14
1737700150000|2025-01-24 06:29:10|184108.6|183978.6|184126.1|183996.1|184129.5|184006.2|184086|183978.6|17
1737700160000|2025-01-24 06:29:20|184101.7|184011.7|184112.9|183982.9|184126.5|184014.7|184099.9|183978.6|13
1737700170000|2025-01-24 06:29:30|184113.3|183983.3|184113.3|183983.3|184125.5|184011.5|184088|183979|24
1737700180000|2025-01-24 06:29:40|184113.4|183983.4|184124.2|183994.2|184126.5|183996.5|184108.1|183978.1|16
1737700190000|2025-01-24 06:29:50|184125|183995|184108.8|184018.8|184129.5|184022.6|184088.7|183993|26
1737700200000|2025-01-24 06:30:00|184105.7|184015.7|184109.2|183979.2|184131.8|184019.7|184103.3|183979.2|25
1737700210000|2025-01-24 06:30:10|184119.9|183989.9|184125|183995|184127.9|183997.9|184119.9|183989.9|14
1737700220000|2025-01-24 06:30:20|184126.3|183996.3|184114.4|183984.4|184126.3|183996.3|184102.3|183972.3|14
1737700230000|2025-01-24 06:30:30|184108.9|183978.9|184106.3|183976.3|184111.6|183981.6|184101.2|183971.2|12
1737700240000|2025-01-24 06:30:40|184108.6|183978.6|184083.6|183953.6|184110.3|183980.3|184079.7|183949.7|23
1737700250000|2025-01-24 06:30:50|184083.3|183953.3|184075.7|183945.7|184083.7|183953.7|184072.4|183942.4|9
1737700260000|2025-01-24 06:31:00|184076.3|183946.3|184084.1|183954.1|184084.1|183954.1|184076.3|183946.3|3
1737700270000|2025-01-24 06:31:10|184086.1|183956.1|184091.3|183961.3|184095.3|183965.3|184085.7|183955.7|8
1737700280000|2025-01-24 06:31:20|184090|183960|184091.7|183961.7|184092.1|183962.1|184088|183958|6
1737700290000|2025-01-24 06:31:30|184083.8|183953.8|184083.6|183953.6|184095|183965|184082.4|183952.4|19
1737700300000|2025-01-24 06:31:40|184078.9|183948.9|184079.1|183949.1|184079.1|183949.1|184078.9|183948.9|2
1737700310000|2025-01-24 06:31:50|184079|183949|184079|183949|184079|183949|184073|183943|6
1737700320000|2025-01-24 06:32:00|184079.1|183949.1|184071.9|183941.9|184080.6|183950.6|184071.1|183941.1|9
1737700330000|2025-01-24 06:32:10|184077.1|183947.1|184086.2|183956.2|184086.2|183956.2|184074.1|183944.1|7
1737700340000|2025-01-24 06:32:20|184082.7|183952.7|184111.1|183981.1|184118.7|183988.7|184077.7|183947.7|26
1737700350000|2025-01-24 06:32:30|184113.6|183983.6|184147.5|184017.5|184147.7|184017.7|184113.6|183983.6|19
1737700360000|2025-01-24 06:32:40|184144.7|184014.7|184143.9|184013.9|184146.7|184016.7|184125.6|183995.6|29
1737700370000|2025-01-24 06:32:50|184146.2|184016.2|184158.4|184028.4|184169.1|184039.1|184146.2|184016.2|18
1737700380000|2025-01-24 06:33:00|184135.9|184005.9|184150.9|184020.9|184151.4|184021.4|184135.8|184005.8|24
1737700390000|2025-01-24 06:33:10|184152.2|184022.2|184160|184030|184179.1|184049.1|184148.6|184018.6|14
1737700400000|2025-01-24 06:33:20|184159.7|184029.7|184156.2|184026.2|184160.2|184030.2|184155.5|184025.5|12
1737700410000|2025-01-24 06:33:30|184152.4|184022.4|184132.4|184002.4|184155.8|184025.8|184109.3|184000.9|12
1737700420000|2025-01-24 06:33:40|184130.2|184000.2|184113.7|183983.7|184130.2|184000.2|184113.7|183983.7|18
1737700430000|2025-01-24 06:33:50|184116.8|183986.8|184094|183964|184126.2|183996.2|184094|183964|31
1737700440000|2025-01-24 06:34:00|184098.7|183968.7|184079.8|183949.8|184111.1|183981.1|184079.8|183949.8|29
1737700450000|2025-01-24 06:34:10|184083.2|183953.2|184083.6|183953.6|184094.9|183964.9|184077.7|183947.7|22
1737700460000|2025-01-24 06:34:20|184085.8|183955.8|184078|183948|184088.2|183958.2|184076.5|183946.5|12
1737700470000|2025-01-24 06:34:30|184076.3|183946.3|184072.6|183942.6|184076.3|183946.3|184070.4|183940.4|7
1737700480000|2025-01-24 06:34:40|184073.4|183943.4|184073.4|183943.4|184073.4|183943.4|184073.4|183943.4|1
1737700490000|2025-01-24 06:34:50|184074.6|183944.6|184070.4|183940.4|184074.6|183944.6|184063.3|183933.3|15
1737700500000|2025-01-24 06:35:00|184074.9|183944.9|184071.6|183941.6|184078.4|183948.4|184071.6|183941.6|19
1737700510000|2025-01-24 06:35:10|184068.7|183938.7|184109.4|183979.4|184111.7|183981.7|184068.7|183938.7|20
1737700520000|2025-01-24 06:35:20|184110.9|183980.9|184102.9|183972.9|184110.9|183980.9|184102.9|183972.9|3
1737700530000|2025-01-24 06:35:30|184102.8|183972.8|184102.8|183972.8|184102.8|183972.8|184102.6|183972.6|3
1737700540000|2025-01-24 06:35:40|184104.9|183974.9|184082.6|183952.6|184110.6|183980.6|184074.7|183944.7|11
1737700550000|2025-01-24 06:35:50|184091.6|183961.6|184081|183951|184097.1|183967.1|184081|183951|18
1737700560000|2025-01-24 06:36:00|184073|183943|184092.4|183962.4|184092.4|183962.4|184064.6|183934.6|18
1737700570000|2025-01-24 06:36:10|184093.1|183963.1|184086.4|183956.4|184101.3|183971.3|184081.5|183951.5|10
1737700580000|2025-01-24 06:36:20|184086.3|183956.3|184063.7|183933.7|184086.4|183956.4|184062.3|183932.3|11
1737700590000|2025-01-24 06:36:30|184063.6|183933.6|184059.4|183929.4|184063.6|183933.6|184059.4|183929.4|5
1737700600000|2025-01-24 06:36:40|184061.6|183931.6|184061.2|183931.2|184077.9|183947.9|184058.2|183928.2|16
1737700610000|2025-01-24 06:36:50|184055.6|183925.6|184036|183946|184066.5|183946|184036|183925.6|20
1737700620000|2025-01-24 06:37:00|184028.4|183938.4|184057.9|183927.9|184074.7|183944.7|184028.4|183921.5|19
1737700630000|2025-01-24 06:37:10|184050.4|183920.4|184068.3|183938.3|184071.8|183941.8|184050.3|183920.3|5
1737700640000|2025-01-24 06:37:20|184071.5|183941.5|184061.9|183931.9|184072.2|183942.2|184057.1|183927.1|14
1737700650000|2025-01-24 06:37:30|184059.4|183929.4|184058.9|183928.9|184059.4|183929.4|184056.8|183926.8|4
1737700660000|2025-01-24 06:37:40|184045.1|183915.1|184070.1|183940.1|184076.6|183946.6|184045.1|183915.1|6
1737700670000|2025-01-24 06:37:50|184076.6|183946.6|184058.9|183928.9|184076.6|183946.6|184058.9|183928.9|14
1737700680000|2025-01-24 06:38:00|184075.9|183945.9|183996|183866|184075.9|183945.9|183974.2|183819.9|16
1737700690000|2025-01-24 06:38:10|183987.3|183857.3|183973.4|183843.4|184016.9|183865|183970.4|183809.5|18
1737700700000|2025-01-24 06:38:20|183988.7|183858.7|184019.4|183797.5|184023.8|183858.7|183946.6|183795.8|30
1737700710000|2025-01-24 06:38:30|184027.5|183797|184042|183742.5|184042|183835.9|183964.7|183742.5|29
1737700720000|2025-01-24 06:38:40|184035.5|183740.9|184016.3|183800.1|184061.1|183848.2|183975.2|183740.9|20
1737700730000|2025-01-24 06:38:50|183970.9|183840.9|184030.7|183794.7|184030.9|183844.9|183966.7|183787.5|22
1737700740000|2025-01-24 06:39:00|184029.9|183795.1|183978.4|183848.4|184030.4|183853.1|183977.1|183794.9|14
1737700750000|2025-01-24 06:39:10|183976.3|183846.3|183977.5|183847.5|184009.7|183852|183973.1|183808.8|15
1737700760000|2025-01-24 06:39:20|183974.5|183844.5|183943.8|183813.8|183978.7|183848.7|183901.6|183771.6|17
1737700770000|2025-01-24 06:39:30|183941.8|183811.8|183970.9|183840.9|183979.4|183849.4|183939|183809|19
1737700780000|2025-01-24 06:39:40|183976.1|183846.1|183939.8|183809.8|183981.4|183851.4|183935.4|183805.4|18
1737700790000|2025-01-24 06:39:50|183936.4|183806.4|183923.4|183793.4|183937.1|183807.1|183921|183791|16
1737700800000|2025-01-24 06:40:00|183923.1|183793.1|183918.4|183788.4|183923.1|183793.1|183913.6|183783.6|26
1737700810000|2025-01-24 06:40:10|183910.1|183780.1|183922.8|183792.8|183922.8|183792.8|183906.7|183776.7|12
1737700820000|2025-01-24 06:40:20|183922.6|183792.6|183928.2|183798.2|183928.9|183798.9|183921.4|183791.4|13
1737700830000|2025-01-24 06:40:30|183929.9|183799.9|183920.4|183790.4|183932.8|183802.8|183920.4|183790.4|19
1737700840000|2025-01-24 06:40:40|183918|183788|183807.3|183677.3|183918.1|183788.1|183807.3|183677.3|12
1737700850000|2025-01-24 06:40:50|183807.6|183677.6|183807.6|183677.6|183807.6|183677.6|183807.6|183677.6|1
1737700860000|2025-01-24 06:41:00|183812.7|183682.7|183939.3|183708.7|183939.3|183732.7|183812.7|183682.7|12
1737700870000|2025-01-24 06:41:10|183941|183709|183933.2|183709.9|183941.4|183712.7|183924.5|183691|19
1737700880000|2025-01-24 06:41:20|183926.4|183693.1|183927.5|183712.9|183934.5|183718.2|183924|183687.9|12
1737700890000|2025-01-24 06:41:30|183930|183716.2|183939.2|183720.1|183941.8|183761.6|183880.9|183707.3|19
1737700900000|2025-01-24 06:41:40|183905|183775|183880.6|183750.6|183944.4|183775|183880.6|183696|15
1737700910000|2025-01-24 06:41:50|183915.3|183713|183932.7|183726.7|183943.4|183726.7|183915.3|183708|12
1737700920000|2025-01-24 06:42:00|183897.2|183767.2|183902.6|183691.6|183938.5|183767.2|183887.6|183675.9|13
1737700930000|2025-01-24 06:42:10|183900.8|183685.3|183885.4|183683|183902.5|183691.4|183885.4|183682.8|5
1737700940000|2025-01-24 06:42:20|183885.6|183678.6|183898.7|183685.3|183898.8|183722.4|183851.6|183677.4|16
1737700950000|2025-01-24 06:42:30|183898.9|183678.5|183884.7|183681.5|183898.9|183723.2|183853.2|183678.5|9
1737700960000|2025-01-24 06:42:40|183840.5|183710.5|183830.1|183700.1|183840.5|183710.5|183829.7|183699.7|5
1737700970000|2025-01-24 06:42:50|183840.5|183710.5|183875.8|183672.6|183875.8|183710.5|183830.5|183672.6|4
1737700980000|2025-01-24 06:43:00|183831.6|183701.6|183847.6|183717.6|183916.9|183717.6|183831.6|183679.1|9
1737700990000|2025-01-24 06:43:10|183903.4|183678.6|183838.5|183708.5|183903.4|183721.3|183833.1|183675.9|15
1737701000000|2025-01-24 06:43:20|183838.4|183708.4|183809|183597.3|183878.9|183713.5|183744.9|183588|20
1737701010000|2025-01-24 06:43:30|183811.1|183601.5|183819.9|183595|183827.2|183604.1|183811.1|183595|13
1737701020000|2025-01-24 06:43:40|183826.9|183602|183825.2|183599.5|183830.8|183602|183813.7|183596.5|10
1737701030000|2025-01-24 06:43:50|183827.3|183598.5|183709.8|183619.8|183827.3|183619.8|183708.6|183598.5|6
1737701040000|2025-01-24 06:44:00|183709|183619|183718.5|183588.5|183746|183619|183709|183588.5|11
1737701050000|2025-01-24 06:44:10|183725.7|183595.7|183732.1|183602.1|183738.8|183608.8|183721.3|183591.3|8
1737701060000|2025-01-24 06:44:20|183732.9|183602.9|183718.9|183588.9|183874.5|183661.7|183714.7|183584.7|14
1737701070000|2025-01-24 06:44:30|183720.2|183590.2|183746.4|183541.7|183749.2|183590.2|183705.8|183538.8|12
1737701080000|2025-01-24 06:44:40|183746.9|183542.2|183713.5|183583.5|183747.3|183585.2|183705.2|183540.6|15
1737701090000|2025-01-24 06:44:50|183715|183585|183713.8|183583.8|183715.2|183585.2|183708.6|183578.6|15
1737701100000|2025-01-24 06:45:00|183718.9|183588.9|183712.1|183582.1|183718.9|183588.9|183709.9|183579.9|12
1737701110000|2025-01-24 06:45:10|183712.4|183582.4|183712.3|183582.3|183712.4|183582.4|183712.2|183582.2|6
1737701120000|2025-01-24 06:45:20|183712|183582|183712.4|183582.4|183712.4|183582.4|183712|183582|5
1737701130000|2025-01-24 06:45:30|183712.1|183582.1|183712.6|183582.6|183714.3|183584.3|183712.1|183582.1|7
1737701140000|2025-01-24 06:45:40|183714.3|183584.3|183714.2|183584.2|183714.3|183584.3|183711.2|183581.2|8
1737701150000|2025-01-24 06:45:50|183714.5|183584.5|183711.9|183581.9|183714.5|183584.5|183711.4|183581.4|4
1737701160000|2025-01-24 06:46:00|183711.4|183581.4|183712.1|183582.1|183712.1|183582.1|183711.3|183581.3|4
1737701170000|2025-01-24 06:46:10|183745.8|183655.8|183736|183646|183745.8|183655.8|183733.3|183643.3|4
1737701180000|2025-01-24 06:46:20|183730.7|183640.7|183812.6|183682.6|183823.9|183693.9|183730.7|183640.7|24
1737701190000|2025-01-24 06:46:30|183816.4|183686.4|183810.4|183680.4|183821.3|183691.3|183804|183674|10
1737701200000|2025-01-24 06:46:40|183811.1|183681.1|183792.5|183662.5|183816.8|183686.8|183792.5|183662.5|15
1737701210000|2025-01-24 06:46:50|183796|183666|183843.9|183639.3|183845.6|183669.9|183794|183636.1|6
1737701220000|2025-01-24 06:47:00|183843.5|183639.7|183830|183629.8|183851.6|183675.1|183795|183629.8|15
1737701230000|2025-01-24 06:47:10|183789.2|183659.2|183839.5|183626.8|183839.5|183661.7|183783.9|183623.2|12
1737701240000|2025-01-24 06:47:20|183841.8|183624.1|183805.6|183675.6|183844.8|183696.6|183797.1|183621|13
1737701250000|2025-01-24 06:47:30|183807.1|183677.1|183829|183699|183852.8|183699|183801.3|183640.2|14
1737701260000|2025-01-24 06:47:40|183825.5|183695.5|183824.3|183694.3|183855.3|183703.9|183806.6|183654.9|14
1737701270000|2025-01-24 06:47:50|183825.8|183695.8|183823.7|183693.7|183826.1|183696.1|183823.2|183693.2|4
1737701280000|2025-01-24 06:48:00|183822.6|183692.6|183815.4|183685.4|183825.6|183695.6|183810.9|183680.9|15
1737701290000|2025-01-24 06:48:10|183815.6|183685.6|183802.5|183672.5|183833.4|183703.4|183802.5|183672.5|18
1737701300000|2025-01-24 06:48:20|183823|183693|183814.8|183684.8|183824|183694|183810.3|183680.3|16
1737701310000|2025-01-24 06:48:30|183844.4|183714.4|183826.9|183696.9|183844.4|183714.4|183819.9|183689.9|20
1737701320000|2025-01-24 06:48:40|183823.9|183693.9|183832.5|183702.5|183847|183717|183810|183680|14
1737701330000|2025-01-24 06:48:50|183826.5|183696.5|183830.6|183700.6|183849|183719|183826.5|183696.5|17
1737701340000|2025-01-24 06:49:00|183830.5|183700.5|183814.2|183684.2|183830.5|183700.5|183814.2|183684.2|6
1737701350000|2025-01-24 06:49:10|183814.8|183684.8|183835.4|183705.4|183836.5|183706.5|183814.6|183684.6|7
1737701360000|2025-01-24 06:49:20|183844.9|183714.9|183813.8|183683.8|183846.7|183716.7|183813.8|183683.8|10
1737701370000|2025-01-24 06:49:30|183813.4|183683.4|183819.9|183689.9|183839.7|183709.7|183812.4|183682.4|16
1737701380000|2025-01-24 06:49:40|183820.8|183690.8|183821.9|183691.9|183844.5|183714.5|183820.8|183690.8|14
1737701390000|2025-01-24 06:49:50|183821.8|183691.8|183821.9|183691.9|183821.9|183691.9|183821.2|183691.2|3
1737701400000|2025-01-24 06:50:00|183826.6|183696.6|183838.6|183708.6|183842.9|183712.9|183825.9|183695.9|20
1737701410000|2025-01-24 06:50:10|183842.6|183712.6|183821.1|183691.1|183847.4|183717.4|183804|183674|23
1737701420000|2025-01-24 06:50:20|183825.5|183695.5|183842.7|183631.5|183851.7|183695.5|183810.9|183626.5|17
1737701430000|2025-01-24 06:50:30|183809|183632|183773.9|183643.9|183827.9|183679|183733.8|183603.8|25
1737701440000|2025-01-24 06:50:40|183769.4|183639.4|183782.6|183652.6|183795.5|183665.5|183761.7|183631.7|38
1737701450000|2025-01-24 06:50:50|183782.3|183652.3|183764.9|183634.9|183788|183658|183761.8|183631.8|38
1737701460000|2025-01-24 06:51:00|183773.1|183643.1|183774.9|183644.9|183783.3|183653.3|183760.5|183630.5|33
1737701470000|2025-01-24 06:51:10|183780.9|183650.9|183822.9|183692.9|183822.9|183692.9|183779|183649|21
1737701480000|2025-01-24 06:51:20|183814.6|183684.6|183816.6|183686.6|183816.6|183686.6|183812.6|183682.6|3
1737701490000|2025-01-24 06:51:30|183815.4|183685.4|183827.4|183697.4|183827.4|183697.4|183811.4|183681.4|12
1737701500000|2025-01-24 06:51:40|183820.4|183690.4|183823|183693|183824.5|183694.5|183820.4|183690.4|5
1737701510000|2025-01-24 06:51:50|183828.4|183698.4|183824.6|183694.6|183830.5|183700.5|183819.6|183689.6|11
1737701520000|2025-01-24 06:52:00|183825.2|183695.2|183831.2|183701.2|183841.6|183711.6|183825.2|183695.2|26
1737701530000|2025-01-24 06:52:10|183830.7|183700.7|183831.6|183701.6|183831.6|183701.6|183824|183694|11
1737701540000|2025-01-24 06:52:20|183831.1|183701.1|183848.8|183718.8|183855.4|183725.4|183830.6|183700.6|23
1737701550000|2025-01-24 06:52:30|183850.2|183720.2|183845.3|183715.3|183850.2|183720.2|183845.3|183715.3|10
1737701560000|2025-01-24 06:52:40|183845|183715|183860.3|183730.3|183862.4|183732.4|183841.5|183711.5|9
1737701570000|2025-01-24 06:52:50|183861.8|183731.8|183835.4|183705.4|183861.9|183731.9|183834|183704|16
1737701580000|2025-01-24 06:53:00|183835|183705|183832.7|183702.7|183835.4|183705.4|183829.7|183699.7|15
1737701590000|2025-01-24 06:53:10|183831.3|183701.3|183847.6|183717.6|183855.1|183725.1|183829.1|183699.1|21
1737701600000|2025-01-24 06:53:20|183843.7|183713.7|183853.4|183723.4|183854|183724|183830.6|183700.6|23
1737701610000|2025-01-24 06:53:30|183842.5|183712.5|183839.5|183709.5|183853.5|183723.5|183834.3|183704.3|19
1737701620000|2025-01-24 06:53:40|183840.9|183710.9|183837.8|183707.8|183846.5|183716.5|183833.2|183703.2|22
1737701630000|2025-01-24 06:53:50|183833.7|183703.7|183831.9|183701.9|183835.2|183705.2|183823.9|183693.9|18
1737701640000|2025-01-24 06:54:00|183834.6|183704.6|183840.2|183710.2|183861|183731|183834.2|183704.2|19
1737701650000|2025-01-24 06:54:10|183839.7|183709.7|183846.5|183716.5|183847.2|183717.2|183835.1|183705.1|28
1737701660000|2025-01-24 06:54:20|183846.9|183716.9|183873.6|183743.6|183875.4|183745.4|183846.9|183716.9|19
1737701670000|2025-01-24 06:54:30|183865.6|183735.6|183834|183704|183865.6|183735.6|183831.7|183701.7|21
1737701680000|2025-01-24 06:54:40|183832.9|183702.9|183832.2|183702.2|183838.2|183708.2|183830.4|183700.4|11
1737701690000|2025-01-24 06:54:50|183832.5|183702.5|183831.7|183701.7|183832.5|183702.5|183831.7|183701.7|3
1737701700000|2025-01-24 06:55:00|183838.7|183708.7|183840.3|183710.3|183841.7|183711.7|183837.9|183707.9|5
1737701710000|2025-01-24 06:55:10|183839.2|183709.2|183847.7|183717.7|183849.9|183719.9|183836.8|183706.8|21
1737701720000|2025-01-24 06:55:20|183847.5|183717.5|183851.3|183721.3|183851.6|183721.6|183847.5|183717.5|14
1737701730000|2025-01-24 06:55:30|183851.6|183721.6|183851.3|183721.3|183853.6|183723.6|183851.3|183721.3|8
1737701740000|2025-01-24 06:55:40|183851.9|183721.9|183847.3|183717.3|183853.8|183723.8|183830.6|183700.6|21
1737701750000|2025-01-24 06:55:50|183843.9|183713.9|183881.6|183751.6|183882.1|183752.1|183835.4|183705.4|19
1737701760000|2025-01-24 06:56:00|183882.6|183752.6|183887.4|183757.4|183887.4|183757.4|183879.7|183749.7|15
1737701770000|2025-01-24 06:56:10|183891.1|183761.1|183882.2|183752.2|183891.1|183761.1|183880.1|183750.1|6
1737701780000|2025-01-24 06:56:20|183883|183753|183901.2|183771.2|183902.3|183772.3|183883|183753|14
1737701790000|2025-01-24 06:56:30|183900.9|183770.9|183898.3|183768.3|183901.6|183771.6|183893.6|183763.6|13
1737701800000|2025-01-24 06:56:40|183899|183769|183921.7|183791.7|183928.5|183798.5|183899|183769|17
1737701810000|2025-01-24 06:56:50|183920|183790|183918|183788|183924|183794|183915.1|183785.1|16
1737701820000|2025-01-24 06:57:00|183916.8|183786.8|183810.7|183680.7|183919.3|183789.3|183810.7|183680.7|13
1737701830000|2025-01-24 06:57:10|183807.4|183677.4|183834|183622.1|183834|183683|183787.9|183622.1|21
1737701840000|2025-01-24 06:57:20|183793.6|183629.9|183793.1|183663.1|183846.9|183672.8|183786.4|183617.3|31
1737701850000|2025-01-24 06:57:30|183790.5|183660.5|183812.3|183682.3|183838.5|183682.3|183790.3|183636.3|33
1737701860000|2025-01-24 06:57:40|183810.6|183680.6|183818|183688|183818|183688|183807|183677|23
1737701870000|2025-01-24 06:57:50|183818.8|183688.8|183867.3|183737.3|183867.3|183737.3|183812.4|183682.4|15
1737701880000|2025-01-24 06:58:00|183870.8|183740.8|183869.3|183739.3|183874.8|183744.8|183869.3|183739.3|4
1737701890000|2025-01-24 06:58:10|183874.8|183744.8|183875.1|183745.1|183875.1|183745.1|183874.8|183744.8|4
1737701900000|2025-01-24 06:58:20|183875|183745|183865|183735|183875|183745|183865|183735|6
1737701910000|2025-01-24 06:58:30|183868.8|183738.8|183849.3|183719.3|183868.9|183738.9|183844.4|183714.4|13
1737701920000|2025-01-24 06:58:40|183849.9|183719.9|183852.4|183722.4|183853.1|183723.1|183841.1|183711.1|13
1737701930000|2025-01-24 06:58:50|183848.7|183718.7|183831.5|183701.5|183848.7|183718.7|183824.9|183694.9|27
1737701940000|2025-01-24 06:59:00|183832.5|183702.5|183831|183701|183832.5|183702.5|183827.2|183697.2|14
1737701950000|2025-01-24 06:59:10|183830.2|183700.2|183836.7|183706.7|183837.5|183707.5|183829.3|183699.3|15
1737701960000|2025-01-24 06:59:20|183837.3|183707.3|183837.9|183707.9|183842.3|183712.3|183822.9|183692.9|14
1737701970000|2025-01-24 06:59:30|183838.8|183708.8|183834.1|183704.1|183839.4|183709.4|183834.1|183704.1|7
1737701980000|2025-01-24 06:59:40|183834.3|183704.3|183833.3|183703.3|183840.9|183710.9|183832.2|183702.2|16
1737701990000|2025-01-24 06:59:50|183835.9|183705.9|183841|183711|183841|183711|183834.4|183704.4|9
1737702000000|2025-01-24 07:00:00|183839.3|183709.3|183841.6|183711.6|183854.8|183724.8|183830.6|183700.6|25
1737702010000|2025-01-24 07:00:10|183841.4|183711.4|183844.3|183714.3|183855.5|183725.5|183841.4|183711.4|15
1737702020000|2025-01-24 07:00:20|183844.2|183714.2|183852.4|183722.4|183860.8|183730.8|183830.1|183700.1|26
1737702030000|2025-01-24 07:00:30|183851.7|183721.7|183861.1|183771.1|183873.5|183771.1|183850.7|183720.7|14
1737702040000|2025-01-24 07:00:40|183857.7|183767.7|183851.4|183721.4|183862.3|183772.3|183826.3|183716.2|15
1737702050000|2025-01-24 07:00:50|183846.5|183716.5|183865.5|183735.5|183867.8|183737.8|183846.5|183716.5|14
1737702060000|2025-01-24 07:01:00|183861.5|183731.5|183854.9|183724.9|183861.5|183731.5|183848.9|183718.9|14
1737702070000|2025-01-24 07:01:10|183855.5|183725.5|183859.3|183729.3|183863|183733|183855.5|183725.5|10
1737702080000|2025-01-24 07:01:20|183859.4|183729.4|183851.6|183721.6|183859.4|183729.4|183847.7|183717.7|11
1737702090000|2025-01-24 07:01:30|183854.6|183724.6|183855|183725|183858.3|183728.3|183847|183717|8
1737702100000|2025-01-24 07:01:40|183849.9|183719.9|183850|183720|183859.5|183729.5|183845.6|183715.6|11
1737702110000|2025-01-24 07:01:50|183851.3|183721.3|183867.8|183737.8|183867.8|183737.8|183851.3|183721.3|10
1737702120000|2025-01-24 07:02:00|183861.8|183731.8|183848.3|183718.3|183877.1|183747.1|183845.3|183715.3|17
1737702130000|2025-01-24 07:02:10|183837.2|183747.2|183732.8|183602.8|183860|183750|183732.8|183602.8|16
1737702140000|2025-01-24 07:02:20|183729.3|183599.3|183756|183626|183759.2|183629.2|183728.8|183598.8|14
1737702150000|2025-01-24 07:02:30|183755.7|183625.7|183740.6|183610.6|183757|183627|183739.3|183609.3|12
1737702160000|2025-01-24 07:02:40|183741.8|183611.8|183712.5|183582.5|183741.8|183611.8|183712.5|183582.5|9
1737702170000|2025-01-24 07:02:50|183710.8|183580.8|183702.6|183572.6|183712.5|183582.5|183698.4|183568.4|17
1737702180000|2025-01-24 07:03:00|183698.9|183568.9|183714.2|183584.2|183714.2|183584.2|183698.9|183568.9|8
1737702190000|2025-01-24 07:03:10|183709.5|183579.5|183725.4|183595.4|183727.2|183597.2|183706.1|183576.1|14
1737702200000|2025-01-24 07:03:20|183736|183606|183793.8|183663.8|183794.1|183664.1|183736|183606|18
1737702210000|2025-01-24 07:03:30|183787.9|183657.9|183765|183635|183787.9|183657.9|183765|183635|6
1737702220000|2025-01-24 07:03:40|183770.2|183640.2|183752.7|183622.7|183770.2|183640.2|183744.6|183614.6|11
1737702230000|2025-01-24 07:03:50|183749.8|183619.8|183751.9|183621.9|183751.9|183621.9|183737|183607|9
1737702240000|2025-01-24 07:04:00|183753|183623|183743.6|183613.6|183753|183623|183743.6|183613.6|8
1737702250000|2025-01-24 07:04:10|183743.1|183613.1|183753.3|183623.3|183753.3|183623.3|183735.7|183605.7|14
1737702260000|2025-01-24 07:04:20|183753.7|183623.7|183798|183668|183801|183671|183753.7|183623.7|16
1737702270000|2025-01-24 07:04:30|183797.5|183667.5|183797.3|183667.3|183797.6|183667.6|183797|183667|4
1737702280000|2025-01-24 07:04:40|183797.7|183667.7|183797.9|183667.9|183797.9|183667.9|183797.7|183667.7|4
1737702290000|2025-01-24 07:04:50|183798.4|183668.4|183842.6|183712.6|183842.6|183712.6|183798.4|183668.4|12
1737702300000|2025-01-24 07:05:00|183846.6|183716.6|183862.7|183732.7|183863.1|183733.1|183846.6|183716.6|10
1737702310000|2025-01-24 07:05:10|183862.2|183732.2|183852.7|183722.7|183867.1|183737.1|183852.7|183722.7|12
1737702320000|2025-01-24 07:05:20|183849.1|183719.1|183848.1|183718.1|183849.3|183719.3|183842.9|183712.9|8
1737702330000|2025-01-24 07:05:30|183851.4|183721.4|183856.4|183726.4|183861.1|183731.1|183849.1|183719.1|8
1737702340000|2025-01-24 07:05:40|183855.8|183725.8|183847|183717|183855.8|183725.8|183837.4|183707.4|10
1737702350000|2025-01-24 07:05:50|183847.8|183717.8|183840.1|183710.1|183848.3|183718.3|183839.8|183709.8|10
1737702360000|2025-01-24 07:06:00|183840.9|183710.9|183810|183680|183848|183718|183809.2|183679.2|16
1737702370000|2025-01-24 07:06:10|183807.6|183677.6|183816.7|183686.7|183830.7|183700.7|183807.6|183677.6|13
1737702380000|2025-01-24 07:06:20|183815.5|183685.5|183845.5|183715.5|183849.6|183719.6|183815.2|183685.2|12
1737702390000|2025-01-24 07:06:30|183849.3|183719.3|183857.4|183727.4|183857.4|183727.4|183849.3|183719.3|4
1737702400000|2025-01-24 07:06:40|183861.3|183731.3|183866.9|183736.9|183871.1|183741.1|183852.9|183722.9|9
1737702410000|2025-01-24 07:06:50|183870.1|183740.1|183863.3|183733.3|183870.1|183740.1|183862.9|183732.9|6
1737702420000|2025-01-24 07:07:00|183863.8|183733.8|183865.4|183775.4|183884.5|183778.7|183859.7|183733.8|9
1737702430000|2025-01-24 07:07:10|183867|183777|183918.8|183828.8|183918.8|183828.8|183867|183777|3
1737702440000|2025-01-24 07:07:20|183889.5|183799.5|183919.2|183789.2|183929.6|183810.8|183889.5|183787.2|20
1737702450000|2025-01-24 07:07:30|183919.1|183789.1|183906.6|183776.6|183919.1|183789.1|183900.1|183770.1|12
1737702460000|2025-01-24 07:07:40|183902.3|183772.3|183924.7|183794.7|183926.2|183796.2|183901.2|183771.2|12
1737702470000|2025-01-24 07:07:50|183924.2|183794.2|183954.4|183864.4|183981.9|183881.8|183924.2|183794.2|19
1737702480000|2025-01-24 07:08:00|183957.2|183867.2|183958.2|183868.2|183967.1|183877.1|183954.9|183864.9|13
1737702490000|2025-01-24 07:08:10|183955|183865|183956.2|183866.2|183967.4|183877.4|183950.9|183860.9|17
1737702500000|2025-01-24 07:08:20|183956.4|183866.4|183970.3|183880.3|183983.3|183893.3|183956.4|183866.4|12
1737702510000|2025-01-24 07:08:30|183976.5|183886.5|183973.1|183883.1|183976.5|183886.5|183947.8|183857.8|15
1737702520000|2025-01-24 07:08:40|183970.5|183880.5|183964.9|183874.9|183971.5|183881.5|183958.7|183868.7|10
1737702530000|2025-01-24 07:08:50|183966.3|183876.3|183977|183887|183977|183887|183965.3|183875.3|12
1737702540000|2025-01-24 07:09:00|183979|183889|183977.5|183887.5|183980.7|183890.7|183975.9|183885.9|9
1737702550000|2025-01-24 07:09:10|183978.7|183888.7|183982.7|183892.7|183990.3|183900.3|183978.1|183888.1|14
1737702560000|2025-01-24 07:09:20|183982.8|183892.8|183966.6|183876.6|183982.9|183892.9|183958.9|183868.9|13
1737702570000|2025-01-24 07:09:30|183969.4|183879.4|183974|183884|183974.3|183884.3|183966.9|183876.9|15
1737702580000|2025-01-24 07:09:40|183974.6|183884.6|183971.9|183881.9|183976.7|183886.7|183965|183875|16
1737702590000|2025-01-24 07:09:50|183970.9|183880.9|183957.2|183867.2|183970.9|183880.9|183952.3|183862.3|10
1737702600000|2025-01-24 07:10:00|183957.6|183867.6|183954.9|183864.9|183964.5|183874.5|183954.9|183864.9|11
1737702610000|2025-01-24 07:10:10|183955.1|183865.1|183961.6|183871.6|183966.3|183876.3|183954.6|183864.6|8
1737702620000|2025-01-24 07:10:20|183962.8|183872.8|183962.9|183872.9|183962.9|183872.9|183959.8|183869.8|7
1737702630000|2025-01-24 07:10:30|183965.8|183875.8|183963.6|183873.6|183967|183877|183960.7|183870.7|6
1737702640000|2025-01-24 07:10:40|183962.8|183872.8|183961.8|183871.8|183967.2|183877.2|183961.6|183871.6|9
1737702650000|2025-01-24 07:10:50|183956.9|183866.9|183955.8|183865.8|183960.4|183870.4|183953.6|183863.6|8
1737702660000|2025-01-24 07:11:00|183952.3|183862.3|183928.2|183838.2|183952.3|183862.3|183921.6|183831.6|15
1737702670000|2025-01-24 07:11:10|183925.6|183835.6|183932.1|183842.1|183945.8|183855.8|183925.6|183835.6|15
1737702680000|2025-01-24 07:11:20|183931.7|183841.7|183931.2|183841.2|183932.4|183842.4|183931.2|183841.2|5
1737702690000|2025-01-24 07:11:30|183931.3|183841.3|183928.9|183838.9|183931.3|183841.3|183927.6|183837.6|8
1737702700000|2025-01-24 07:11:40|183931.7|183841.7|183926.1|183836.1|183936.2|183846.2|183919.3|183829.3|13
1737702710000|2025-01-24 07:11:50|183928.2|183838.2|183931.1|183841.1|183933|183843|183925.4|183835.4|13
1737702720000|2025-01-24 07:12:00|183933|183843|183958.1|183868.1|183963.7|183873.7|183933|183843|17
1737702730000|2025-01-24 07:12:10|183961.6|183871.6|183963.2|183873.2|183963.7|183873.7|183960.4|183870.4|7
1737702740000|2025-01-24 07:12:20|183963.4|183873.4|183953|183863|183978.7|183888.7|183951.6|183861.6|14
1737702750000|2025-01-24 07:12:30|183952.1|183862.1|183975.7|183885.7|183976.6|183886.6|183941.8|183851.8|20
1737702760000|2025-01-24 07:12:40|183975.8|183885.8|183979.4|183889.4|183979.4|183889.4|183958.1|183868.1|20
1737702770000|2025-01-24 07:12:50|183979.9|183889.9|183977.2|183887.2|183988.3|183898.3|183977.2|183887.2|16
1737702780000|2025-01-24 07:13:00|183978.1|183888.1|183974.7|183884.7|183978.2|183888.2|183973.7|183883.7|8
1737702790000|2025-01-24 07:13:10|183967.7|183877.7|183964.8|183874.8|183970.9|183880.9|183962|183872|12
1737702800000|2025-01-24 07:13:20|183965|183875|183966.6|183876.6|183969|183879|183962|183872|17
1737702810000|2025-01-24 07:13:30|183969.4|183879.4|183946.6|183856.6|183970.6|183880.6|183946.6|183856.6|9
1737702820000|2025-01-24 07:13:40|183946.4|183856.4|183969.2|183879.2|183971.5|183881.5|183946|183856|15
1737702830000|2025-01-24 07:13:50|183974.1|183884.1|183970.6|183880.6|183976.2|183886.2|183967.6|183877.6|14
1737702840000|2025-01-24 07:14:00|183966.9|183876.9|183977.8|183887.8|183986.3|183896.3|183966|183876|19
1737702850000|2025-01-24 07:14:10|183977.3|183887.3|184032.4|183942.4|184037.4|183947.4|183974.6|183884.6|17
1737702860000|2025-01-24 07:14:20|184030.9|183940.9|184011.7|183921.7|184033|183943|184011.7|183921.7|9
1737702870000|2025-01-24 07:14:30|184010.4|183920.4|183963.3|183873.3|184010.4|183920.4|183962.7|183872.7|12
1737702880000|2025-01-24 07:14:40|183963.7|183873.7|183989.4|183899.4|183991.1|183901.1|183963.7|183873.7|11
1737702890000|2025-01-24 07:14:50|183985.6|183895.6|184011.7|183921.7|184011.7|183921.7|183985.6|183895.6|16
1737702900000|2025-01-24 07:15:00|184010.8|183920.8|184038.4|183948.4|184038.4|183948.4|184010.8|183920.8|10
1737702910000|2025-01-24 07:15:10|184038.9|183948.9|184094.5|184004.5|184097.5|184007.5|184034.1|183944.1|28
1737702920000|2025-01-24 07:15:20|184091.7|184001.7|184066.1|183976.1|184097.6|184007.6|184057|183967|25
1737702930000|2025-01-24 07:15:30|184066.3|183976.3|184054.6|183964.6|184066.3|183976.3|184049.9|183959.9|17
1737702940000|2025-01-24 07:15:40|184058.1|183968.1|184048.6|183958.6|184058.1|183968.1|184038.8|183948.8|16
1737702950000|2025-01-24 07:15:50|184047.1|183957.1|184054.4|183964.4|184061.2|183971.2|184047.1|183957.1|17
1737702960000|2025-01-24 07:16:00|184052.2|183962.2|184072.6|183982.6|184072.6|183982.6|184051.6|183961.6|14
1737702970000|2025-01-24 07:16:10|184072.8|183982.8|184040.7|183950.7|184080.9|183990.9|184040.7|183950.7|18
1737702980000|2025-01-24 07:16:20|184038.9|183948.9|184028|183938|184048.8|183958.8|184028|183938|15
1737702990000|2025-01-24 07:16:30|184020.5|183930.5|183967.5|183877.5|184020.5|183930.5|183967.5|183877.5|13
1737703000000|2025-01-24 07:16:40|183973|183883|183976.7|183886.7|183977|183887|183968.8|183878.8|10
1737703010000|2025-01-24 07:16:50|183976.1|183886.1|183971.5|183881.5|183980.3|183890.3|183971.5|183881.5|4
1737703020000|2025-01-24 07:17:00|183970.9|183880.9|183960.5|183870.5|183976.4|183886.4|183956.8|183866.8|9
1737703030000|2025-01-24 07:17:10|183955.1|183865.1|183957.7|183867.7|183959.9|183869.9|183954.4|183864.4|11
1737703040000|2025-01-24 07:17:20|183952.3|183862.3|183928.7|183838.7|183958.1|183868.1|183928.7|183838.7|11
1737703050000|2025-01-24 07:17:30|183936.6|183846.6|183978.3|183888.3|183978.3|183888.3|183936.6|183846.6|12
1737703060000|2025-01-24 07:17:40|183973.2|183883.2|183967.3|183877.3|183977.3|183887.3|183967.3|183877.3|7
1737703070000|2025-01-24 07:17:50|183967|183877|184018.9|183928.9|184018.9|183928.9|183966.6|183876.6|14
1737703080000|2025-01-24 07:18:00|184020.3|183930.3|184019.6|183929.6|184024.2|183934.2|184019.6|183929.6|6
1737703090000|2025-01-24 07:18:10|184019.8|183929.8|184012.6|183922.6|184020.5|183930.5|184008.4|183918.4|9
1737703100000|2025-01-24 07:18:20|184012.4|183922.4|183996.8|183906.8|184015.7|183925.7|183996.8|183906.8|8
1737703110000|2025-01-24 07:18:30|183991.2|183901.2|183975.5|183885.5|183992.2|183902.2|183975.5|183885.5|7
1737703120000|2025-01-24 07:18:40|183980.8|183890.8|183985|183895|183985|183895|183974.5|183884.5|10
1737703130000|2025-01-24 07:18:50|183984.4|183894.4|183984.8|183894.8|183984.8|183894.8|183984.1|183894.1|3
1737703140000|2025-01-24 07:19:00|183986.5|183896.5|183975.6|183885.6|183986.5|183896.5|183975.6|183885.6|8
1737703150000|2025-01-24 07:19:10|183975.4|183885.4|183966.4|183876.4|183975.4|183885.4|183956.6|183866.6|10
1737703160000|2025-01-24 07:19:20|183962.3|183872.3|183944.7|183854.7|183970|183880|183942.2|183852.2|14
1737703170000|2025-01-24 07:19:30|183941.6|183851.6|183951.3|183861.3|183951.3|183861.3|183935.3|183845.3|8
1737703180000|2025-01-24 07:19:40|183946.6|183856.6|183928.4|183838.4|183946.6|183856.6|183926.9|183836.9|10
1737703190000|2025-01-24 07:19:50|183942.9|183852.9|183942.2|183852.2|183947.6|183857.6|183938|183848|11
1737703200000|2025-01-24 07:20:00|183942.9|183852.9|183933.6|183843.6|183943.4|183853.4|183931.5|183841.5|12
1737703210000|2025-01-24 07:20:10|183934.1|183844.1|183925.8|183835.8|183937.8|183847.8|183924|183834|13
1737703220000|2025-01-24 07:20:20|183915.4|183825.4|183921|183831|183931.7|183841.7|183903.2|183813.2|19
1737703230000|2025-01-24 07:20:30|183922.2|183832.2|183944.2|183854.2|183947.6|183857.6|183921.1|183831.1|14
1737703240000|2025-01-24 07:20:40|183943.4|183853.4|183938.4|183848.4|183945.3|183855.3|183931.2|183841.2|14
1737703250000|2025-01-24 07:20:50|183940.1|183850.1|183930.2|183840.2|183945.3|183855.3|183926.6|183836.6|14
1737703260000|2025-01-24 07:21:00|183927.7|183837.7|183928.6|183838.6|183940.4|183850.4|183901.4|183811.4|15
1737703270000|2025-01-24 07:21:10|183928.2|183838.2|183942.4|183852.4|183944.4|183854.4|183928.2|183838.2|14
1737703280000|2025-01-24 07:21:20|183946.1|183856.1|183938.4|183848.4|183946.1|183856.1|183938.4|183848.4|11
1737703290000|2025-01-24 07:21:30|183937.2|183847.2|183955.8|183865.8|183963.1|183873.1|183937|183847|10
1737703300000|2025-01-24 07:21:40|183955.4|183865.4|183959.5|183869.5|183959.5|183869.5|183949.2|183859.2|10
1737703310000|2025-01-24 07:21:50|183955.3|183865.3|183938.5|183848.5|183957.7|183867.7|183938.5|183848.5|17
1737703320000|2025-01-24 07:22:00|183937.9|183847.9|183939.7|183849.7|183939.7|183849.7|183934.6|183844.6|6
1737703330000|2025-01-24 07:22:10|183945.4|183855.4|183926.8|183836.8|183945.4|183855.4|183926.8|183836.8|10
1737703340000|2025-01-24 07:22:20|183928.2|183838.2|183899.8|183809.8|183928.2|183838.2|183889.4|183799.4|19
1737703350000|2025-01-24 07:22:30|183889.1|183799.1|183874.9|183784.9|183891|183801|183863.3|183773.3|26
1737703360000|2025-01-24 07:22:40|183875.4|183785.4|183869.7|183779.7|183890.5|183800.5|183865.3|183775.3|16
1737703370000|2025-01-24 07:22:50|183869.4|183779.4|183859.7|183769.7|183869.4|183779.4|183859.7|183769.7|6
1737703380000|2025-01-24 07:23:00|183865|183775|183856.9|183766.9|183865|183775|183839.6|183749.6|14
1737703390000|2025-01-24 07:23:10|183855.4|183765.4|183859.3|183769.3|183862.6|183772.6|183835.1|183745.1|9
1737703400000|2025-01-24 07:23:20|183857.7|183767.7|183859.3|183769.3|183878.6|183788.6|183857.7|183767.7|14
1737703410000|2025-01-24 07:23:30|183868.3|183778.3|183854.7|183764.7|183870|183780|183849.2|183759.2|11
1737703420000|2025-01-24 07:23:40|183851.5|183761.5|183845.9|183755.9|183860.5|183770.5|183845.8|183755.8|9
1737703430000|2025-01-24 07:23:50|183839.8|183749.8|183824.8|183734.8|183842.1|183752.1|183824.8|183734.8|15
1737703440000|2025-01-24 07:24:00|183826.2|183736.2|183842.2|183752.2|183845.5|183755.5|183818.4|183728.4|17
1737703450000|2025-01-24 07:24:10|183838.8|183748.8|183838.8|183748.8|183845.3|183755.3|183838.8|183748.8|4
1737703460000|2025-01-24 07:24:20|183839.8|183749.8|183835.6|183745.6|183850.2|183760.2|183832.1|183742.1|11
1737703470000|2025-01-24 07:24:30|183837.2|183747.2|183824.9|183734.9|183837.2|183747.2|183824.9|183734.9|3
1737703480000|2025-01-24 07:24:40|183825.4|183735.4|183819|183729|183827.9|183737.9|183819|183729|7
1737703490000|2025-01-24 07:24:50|183820.7|183730.7|183819.6|183729.6|183820.7|183730.7|183817.5|183727.5|4
1737703500000|2025-01-24 07:25:00|183819.5|183729.5|183707.6|183617.6|183819.5|183729.5|183707.2|183617.2|28
1737703510000|2025-01-24 07:25:10|183710.2|183620.2|183689.4|183599.4|183710.2|183620.2|183687.9|183597.9|15
1737703520000|2025-01-24 07:25:20|183692.1|183602.1|183692.1|183602.1|183694.6|183604.6|183689.5|183599.5|6
1737703530000|2025-01-24 07:25:30|183691.4|183601.4|183689.8|183599.8|183693.5|183603.5|183686.8|183596.8|8
1737703540000|2025-01-24 07:25:40|183689.1|183599.1|183681.4|183591.4|183689.1|183599.1|183679.9|183589.9|15
1737703550000|2025-01-24 07:25:50|183681.3|183591.3|183672.6|183582.6|183681.3|183591.3|183671.3|183581.3|8
1737703560000|2025-01-24 07:26:00|183674.5|183584.5|183681|183591|183683.1|183593.1|183674.5|183584.5|9
1737703570000|2025-01-24 07:26:10|183668.9|183578.9|183680|183590|183687.9|183597.9|183657.8|183567.8|22
1737703580000|2025-01-24 07:26:20|183679.3|183589.3|183680|183590|183683.2|183593.2|183678.3|183588.3|9
1737703590000|2025-01-24 07:26:30|183680.4|183590.4|183684.9|183594.9|183684.9|183594.9|183677.2|183587.2|9
1737703600000|2025-01-24 07:26:40|183685|183595|183735.3|183645.3|183741.4|183651.4|183685|183595|17
1737703610000|2025-01-24 07:26:50|183735.4|183645.4|183776.5|183686.5|183776.6|183686.6|183725.9|183635.9|19
1737703620000|2025-01-24 07:27:00|183779.3|183689.3|183778.9|183688.9|183783.1|183693.1|183778.5|183688.5|8
1737703630000|2025-01-24 07:27:10|183781.7|183691.7|183844.4|183754.4|183844.4|183754.4|183775.4|183685.4|18
1737703640000|2025-01-24 07:27:20|183842.3|183752.3|183875.6|183785.6|183884.2|183794.2|183842.3|183752.3|28
1737703650000|2025-01-24 07:27:30|183871.7|183781.7|183872.3|183782.3|183875.2|183785.2|183871.7|183781.7|7
1737703660000|2025-01-24 07:27:40|183875.1|183785.1|183875.1|183785.1|183880.7|183790.7|183868.8|183778.8|14
1737703670000|2025-01-24 07:27:50|183877.9|183787.9|183887.2|183797.2|183890.6|183800.6|183872|183782|20
1737703680000|2025-01-24 07:28:00|183886.3|183796.3|183876|183786|183899.5|183809.5|183872.6|183782.6|13
1737703690000|2025-01-24 07:28:10|183874.1|183784.1|183873.3|183783.3|183878.8|183788.8|183868.4|183778.4|18
1737703700000|2025-01-24 07:28:20|183874.3|183784.3|183879.5|183789.5|183887|183797|183837.5|183732.3|29
1737703710000|2025-01-24 07:28:30|183880.6|183790.6|183875.5|183785.5|183881.4|183791.4|183872.7|183782.7|8
1737703720000|2025-01-24 07:28:40|183875.4|183785.4|183876.1|183786.1|183877.1|183787.1|183865.6|183775.6|12
1737703730000|2025-01-24 07:28:50|183877.1|183787.1|183897.9|183807.9|183897.9|183807.9|183865.3|183775.3|26
1737703740000|2025-01-24 07:29:00|183893.4|183803.4|183866.9|183776.9|183893.4|183803.4|183859.2|183769.2|36
1737703750000|2025-01-24 07:29:10|183865.6|183775.6|183868|183778|183875.5|183785.5|183863.1|183773.1|29
1737703760000|2025-01-24 07:29:20|183867.4|183777.4|183878.1|183788.1|183882.2|183792.2|183867.4|183777.4|14
1737703770000|2025-01-24 07:29:30|183880|183790|183890.7|183800.7|183890.7|183800.7|183878.7|183788.7|8
1737703780000|2025-01-24 07:29:40|183890.8|183800.8|183892.1|183802.1|183892.1|183802.1|183890.8|183800.8|2
1737703790000|2025-01-24 07:29:50|183891.6|183801.6|183892.1|183802.1|183892.1|183802.1|183891.6|183801.6|4
1737703800000|2025-01-24 07:30:00|183892.2|183802.2|183948.4|183858.4|183951.4|183861.4|183892.2|183802.2|12
1737703810000|2025-01-24 07:30:10|183945.6|183855.6|183945.8|183855.8|183948.5|183858.5|183942.9|183852.9|11
1737703820000|2025-01-24 07:30:20|183945.7|183855.7|183974.8|183844.8|183974.8|183855.7|183945.7|183839.8|4
1737703830000|2025-01-24 07:30:30|183975|183845|183976.8|183886.8|183978.3|183886.8|183966.2|183845|14
1737703840000|2025-01-24 07:30:40|183977.3|183887.3|183970.9|183880.9|183977.3|183887.3|183968.6|183878.6|6
1737703850000|2025-01-24 07:30:50|183970.3|183880.3|183959.6|183869.6|183970.8|183880.8|183955.6|183865.6|12
1737703860000|2025-01-24 07:31:00|183959.3|183869.3|183940.1|183850.1|183959.3|183869.3|183936.5|183846.5|12
1737703870000|2025-01-24 07:31:10|183954.2|183864.2|183953.2|183863.2|183957.5|183867.5|183938.4|183848.4|11
1737703880000|2025-01-24 07:31:20|183951.2|183861.2|183948.9|183858.9|183951.2|183861.2|183948.9|183858.9|3
1737703890000|2025-01-24 07:31:30|183946.1|183856.1|183942.6|183852.6|183946.1|183856.1|183932.4|183842.4|11
1737703900000|2025-01-24 07:31:40|183940.1|183850.1|183951.9|183861.9|183954.4|183864.4|183935.2|183845.2|10
1737703910000|2025-01-24 07:31:50|183951.3|183861.3|183949.1|183859.1|183954.8|183864.8|183949.1|183859.1|7
1737703920000|2025-01-24 07:32:00|183953.1|183863.1|183958.1|183868.1|183961.4|183871.4|183952.9|183862.9|9
1737703930000|2025-01-24 07:32:10|183961.3|183871.3|183956.7|183866.7|183962.1|183872.1|183956.7|183866.7|9
1737703940000|2025-01-24 07:32:20|183956|183866|183960.1|183870.1|183960.4|183870.4|183956|183866|5
1737703950000|2025-01-24 07:32:30|183961.9|183871.9|183967.9|183877.9|183973.5|183883.5|183959.7|183869.7|11
1737703960000|2025-01-24 07:32:40|183967.3|183877.3|183957.7|183867.7|183967.3|183877.3|183957.7|183867.7|5
1737703970000|2025-01-24 07:32:50|183959.4|183869.4|183958.1|183868.1|183959.4|183869.4|183958.1|183868.1|3
1737703980000|2025-01-24 07:33:00|183964.8|183874.8|183798.5|183708.5|183964.8|183874.8|183798.5|183708.5|23
1737703990000|2025-01-24 07:33:10|183793.5|183703.5|183804.7|183714.7|183804.7|183714.7|183792.4|183702.4|7
1737704000000|2025-01-24 07:33:20|183809.6|183719.6|183804.7|183714.7|183809.6|183719.6|183801.9|183711.9|4
1737704010000|2025-01-24 07:33:30|183802.9|183712.9|183797.8|183707.8|183804.7|183714.7|183792.7|183702.7|6
1737704020000|2025-01-24 07:33:40|183812.5|183722.5|183829|183739|183829|183739|183811.8|183721.8|16
1737704030000|2025-01-24 07:33:50|183824.2|183734.2|183801.3|183711.3|183824.2|183734.2|183801.2|183711.2|10
1737704040000|2025-01-24 07:34:00|183807.7|183717.7|183817.9|183727.9|183821.4|183731.4|183807.7|183717.7|9
1737704050000|2025-01-24 07:34:10|183818.2|183728.2|183836.4|183746.4|183836.4|183746.4|183818|183728|10
1737704060000|2025-01-24 07:34:20|183830.6|183740.6|183835.8|183745.8|183855.2|183745.8|183830.6|183720.3|7
1737704070000|2025-01-24 07:34:30|183830.3|183740.3|183840.7|183750.7|183840.7|183750.7|183830.3|183740.3|6
1737704080000|2025-01-24 07:34:40|183836.8|183746.8|183831.7|183741.7|183838.5|183748.5|183831.4|183741.4|6
1737704090000|2025-01-24 07:34:50|183840.4|183750.4|183877.4|183787.4|183892.3|183789.7|183840.4|183738.1|16
1737704100000|2025-01-24 07:35:00|183881.8|183791.8|183885.4|183795.4|183885.4|183795.4|183881.8|183791.8|3
1737704110000|2025-01-24 07:35:10|183884.8|183794.8|183885.4|183795.4|183885.4|183795.4|183884.8|183794.8|3
1737704120000|2025-01-24 07:35:20|183893.6|183803.6|183911.1|183821.1|183911.1|183821.1|183890|183800|17
1737704130000|2025-01-24 07:35:30|183903.6|183813.6|183910.3|183820.3|183912.8|183822.8|183903.6|183813.6|9
1737704140000|2025-01-24 07:35:40|183914.2|183824.2|183933.6|183843.6|183935.9|183845.9|183914.2|183824.2|8
1737704150000|2025-01-24 07:35:50|183937|183847|183933.6|183843.6|183937|183847|183929.9|183839.9|10
1737704160000|2025-01-24 07:36:00|183928.7|183838.7|183936.8|183846.8|183939.4|183849.4|183928.7|183838.7|5
1737704170000|2025-01-24 07:36:10|183940|183850|183936.7|183846.7|183940|183850|183936.7|183846.7|3
1737704180000|2025-01-24 07:36:20|183937.2|183847.2|183905.5|183815.5|183959.7|183869.7|183903.6|183813.6|10
1737704190000|2025-01-24 07:36:30|183906|183816|183910.1|183820.1|183910.1|183820.1|183906|183816|5
1737704200000|2025-01-24 07:36:40|183909.2|183819.2|183899.4|183809.4|183909.2|183819.2|183899.2|183809.2|7
1737704210000|2025-01-24 07:36:50|183906.3|183816.3|183954.4|183864.4|183964|183874|183906.3|183816.3|17
1737704220000|2025-01-24 07:37:00|183973.7|183883.7|184007.9|183917.9|184019|183929|183973.7|183883.7|29
1737704230000|2025-01-24 07:37:10|184013.1|183923.1|184006.8|183916.8|184014.9|183924.9|184004.2|183914.2|8
1737704240000|2025-01-24 07:37:20|184005.8|183915.8|183990.1|183900.1|184005.8|183915.8|183990.1|183900.1|10
1737704250000|2025-01-24 07:37:30|183989.3|183899.3|183991.5|183901.5|184001.9|183911.9|183988.8|183898.8|8
1737704260000|2025-01-24 07:37:40|183986.8|183896.8|183955|183865|183986.8|183896.8|183955|183865|10
1737704270000|2025-01-24 07:37:50|183940.3|183850.3|183938.6|183848.6|183943.7|183853.7|183937.6|183847.6|9
1737704280000|2025-01-24 07:38:00|183937.6|183847.6|183972.8|183842.8|183972.8|183850.9|183934.9|183824.6|14
1737704290000|2025-01-24 07:38:10|183974.2|183844.2|184025.3|183935.3|184025.3|183935.3|183974.2|183844.2|21
1737704300000|2025-01-24 07:38:20|184029.4|183939.4|184034.7|183944.7|184037.8|183947.8|184023.8|183933.8|12
1737704310000|2025-01-24 07:38:30|184029.8|183939.8|184047.4|183957.4|184047.8|183957.8|184029.8|183939.8|15
1737704320000|2025-01-24 07:38:40|184042.9|183952.9|184079.1|183989.1|184079.1|183989.1|184041.2|183951.2|19
1737704330000|2025-01-24 07:38:50|184076.9|183986.9|184020.8|183930.8|184076.9|183986.9|183996.7|183906.7|28
1737704340000|2025-01-24 07:39:00|184018.4|183928.4|184059|183929|184059|183929|184005.3|183905.7|14
1737704350000|2025-01-24 07:39:10|184056.3|183926.3|184067.4|183937.4|184067.4|183937.4|184056.3|183926.3|14
1737704360000|2025-01-24 07:39:20|184063|183933|184061|183931|184063|183933|184044.7|183914.7|11
1737704370000|2025-01-24 07:39:30|184061.2|183931.2|184062.7|183932.7|184062.7|183932.7|184056|183926|12
1737704380000|2025-01-24 07:39:40|184058.2|183928.2|184054.8|183924.8|184058.2|183928.2|184053.1|183923.1|4
1737704390000|2025-01-24 07:39:50|184055.2|183925.2|184052.7|183922.7|184055.2|183925.2|184051.3|183921.3|6
1737704400000|2025-01-24 07:40:00|184050.1|183920.1|184055.2|183925.2|184056.8|183926.8|184050.1|183920.1|12
1737704410000|2025-01-24 07:40:10|184055|183925|184049.1|183919.1|184055|183925|184043.5|183913.5|7
1737704420000|2025-01-24 07:40:20|184046.5|183916.5|184072.2|183942.2|184072.2|183942.2|184043.9|183913.9|15
1737704430000|2025-01-24 07:40:30|184070.1|183940.1|184038.4|183948.4|184070.1|183951.3|184038.4|183927.7|14
1737704440000|2025-01-24 07:40:40|184039.9|183949.9|184038.1|183948.1|184039.9|183949.9|184032.4|183942.4|5
1737704450000|2025-01-24 07:40:50|184042.3|183952.3|184033.4|183943.4|184042.3|183952.3|184033.4|183943.4|4
1737704460000|2025-01-24 07:41:00|184032.5|183942.5|183990.2|183900.2|184032.5|183942.5|183990.2|183900.2|6
1737704470000|2025-01-24 07:41:10|184010.7|183880.7|184013.8|183923.8|184033|183926.6|184009.7|183880.3|9
1737704480000|2025-01-24 07:41:20|184011.9|183921.9|183978.8|183848.8|184021.8|183931.8|183975.8|183847.5|13
1737704490000|2025-01-24 07:41:30|183979.9|183849.9|183969|183839|183987.1|183857.1|183969|183839|11
1737704500000|2025-01-24 07:41:40|183975.2|183845.2|183987.2|183857.2|183987.2|183857.2|183974.9|183844.9|7
1737704510000|2025-01-24 07:41:50|183987.7|183857.7|183970.1|183840.1|183994.6|183864.6|183970.1|183840.1|10
1737704520000|2025-01-24 07:42:00|183970.4|183840.4|183956.4|183826.4|183970.4|183840.4|183956.4|183826.4|9
1737704530000|2025-01-24 07:42:10|183960.7|183830.7|183961.2|183831.2|183963|183833|183959|183829|5
1737704540000|2025-01-24 07:42:20|183936.3|183846.3|183957.7|183827.7|183957.7|183847.3|183929.1|183827.4|7
1737704550000|2025-01-24 07:42:30|183954.6|183824.6|183961.8|183831.8|183961.8|183831.8|183954.6|183824.6|4
1737704560000|2025-01-24 07:42:40|183965|183835|183947.8|183817.8|183967.3|183837.3|183947.8|183817.8|13
1737704570000|2025-01-24 07:42:50|183947|183817|183930.8|183840.8|183947|183841.2|183927.3|183817|5
1737704580000|2025-01-24 07:43:00|183933.4|183843.4|183926.6|183836.6|183933.4|183843.4|183926.6|183836.6|3
1737704590000|2025-01-24 07:43:10|183930.3|183840.3|183926|183836|183930.3|183840.3|183926|183836|2
1737704600000|2025-01-24 07:43:20|183925.3|183835.3|183986.9|183896.9|183987.5|183897.5|183925.3|183835.3|13
1737704610000|2025-01-24 07:43:30|183987.5|183897.5|183982.6|183892.6|183987.5|183897.5|183982.6|183892.6|16
1737704620000|2025-01-24 07:43:40|183984|183894|183995.3|183905.3|183995.3|183905.3|183984|183894|5
1737704630000|2025-01-24 07:43:50|183995|183905|183982.3|183892.3|183995.4|183905.4|183982.3|183892.3|6
1737704640000|2025-01-24 07:44:00|183978|183888|183970.8|183880.8|183982.3|183892.3|183966.4|183876.4|17
1737704650000|2025-01-24 07:44:10|183969.5|183879.5|183969.9|183879.9|183969.9|183879.9|183965.8|183875.8|4
1737704660000|2025-01-24 07:44:20|183970|183880|183975.3|183885.3|183975.3|183885.3|183970|183880|6
1737704670000|2025-01-24 07:44:30|183976.2|183886.2|183978.4|183888.4|183978.4|183888.4|183974.6|183884.6|8
1737704680000|2025-01-24 07:44:40|184025.8|183935.8|184012.3|183922.3|184025.8|183935.8|184007.5|183917.5|14
1737704690000|2025-01-24 07:44:50|184011.7|183921.7|184024.8|183934.8|184027.3|183937.3|184011.7|183921.7|22
1737704700000|2025-01-24 07:45:00|184022.3|183932.3|184024|183934|184036.3|183946.3|184019.5|183929.5|24
1737704710000|2025-01-24 07:45:10|184021.1|183931.1|184021.4|183931.4|184032.4|183942.4|184020.5|183930.5|12
1737704720000|2025-01-24 07:45:20|184024.1|183934.1|184020.6|183930.6|184038.4|183948.4|184019.6|183929.6|14
1737704730000|2025-01-24 07:45:30|184017.8|183927.8|184017.5|183927.5|184022.4|183932.4|184006.5|183916.5|18
1737704740000|2025-01-24 07:45:40|184017.2|183927.2|184015.8|183925.8|184017.2|183927.2|184015.6|183925.6|7
1737704750000|2025-01-24 07:45:50|184010.9|183920.9|183977.7|183887.7|184010.9|183920.9|183969.7|183879.7|15
1737704760000|2025-01-24 07:46:00|183980.6|183890.6|183977.5|183887.5|183980.6|183890.6|183975.9|183885.9|7
1737704770000|2025-01-24 07:46:10|183976.8|183886.8|183975.6|183885.6|183976.8|183886.8|183975.6|183885.6|4
1737704780000|2025-01-24 07:46:20|183972.7|183882.7|183972.3|183882.3|183972.7|183882.7|183972.3|183882.3|2
1737704790000|2025-01-24 07:46:30|183974.2|183884.2|183978.5|183888.5|183978.5|183888.5|183931.7|183841.7|10
1737704800000|2025-01-24 07:46:40|183978.2|183888.2|183971.7|183881.7|183979.1|183889.1|183971.5|183881.5|9
1737704810000|2025-01-24 07:46:50|183974.6|183884.6|183971.8|183881.8|183974.6|183884.6|183971.7|183881.7|4
1737704820000|2025-01-24 07:47:00|183975.6|183885.6|183977.5|183887.5|183981|183891|183972.2|183882.2|6
1737704830000|2025-01-24 07:47:10|183976.9|183886.9|183972.8|183882.8|183979.3|183889.3|183972.8|183882.8|7
1737704840000|2025-01-24 07:47:20|183975.7|183885.7|183980.9|183890.9|183986.7|183896.7|183975.7|183885.7|12
1737704850000|2025-01-24 07:47:30|183980.3|183890.3|183980.5|183890.5|183990.6|183900.6|183977.6|183887.6|10
1737704860000|2025-01-24 07:47:40|183976.8|183886.8|183979.9|183889.9|183979.9|183889.9|183976.8|183886.8|2
1737704870000|2025-01-24 07:47:50|183985.4|183895.4|183974.6|183884.6|183987.1|183897.1|183974.6|183884.6|8
1737704880000|2025-01-24 07:48:00|183978.6|183888.6|183968.2|183878.2|183978.6|183888.6|183968.2|183878.2|4
1737704890000|2025-01-24 07:48:10|183972|183882|183928.7|183838.7|183972|183882|183928.7|183838.7|8
1737704900000|2025-01-24 07:48:20|183934|183844|183942.3|183852.3|183972.2|183882.2|183934|183844|11
1737704910000|2025-01-24 07:48:30|183939.4|183849.4|183939.2|183849.2|183939.4|183849.4|183936.2|183846.2|3
1737704920000|2025-01-24 07:48:40|183936.4|183846.4|183938.4|183848.4|183939.5|183849.5|183934.8|183844.8|6
1737704930000|2025-01-24 07:48:50|183941.7|183851.7|183940.8|183850.8|183941.7|183851.7|183937.3|183847.3|3
1737704940000|2025-01-24 07:49:00|183936.2|183846.2|183943.9|183853.9|183943.9|183853.9|183936.2|183846.2|3
1737704960000|2025-01-24 07:49:20|183948.9|183858.9|183941.3|183851.3|183948.9|183858.9|183937.6|183847.6|9
1737704970000|2025-01-24 07:49:30|183946.8|183856.8|183946.8|183856.8|183946.8|183856.8|183946.8|183856.8|1
1737704980000|2025-01-24 07:49:40|183946.5|183856.5|183944.4|183854.4|183949.5|183859.5|183944.4|183854.4|4
1737704990000|2025-01-24 07:49:50|183940.8|183850.8|183849.4|183759.4|183945.7|183855.7|183844.1|183754.1|16
1737705000000|2025-01-24 07:50:00|183847.5|183757.5|183818.3|183728.3|183847.5|183757.5|183817|183727|7
1737705010000|2025-01-24 07:50:10|183817.8|183727.8|183825.2|183735.2|183825.2|183735.2|183817.8|183727.8|6
1737705020000|2025-01-24 07:50:20|183824.8|183734.8|183799.5|183709.5|183824.8|183734.8|183798.1|183708.1|7
1737705030000|2025-01-24 07:50:30|183802.3|183712.3|183799.4|183709.4|183804.6|183714.6|183794.8|183704.8|13
1737705040000|2025-01-24 07:50:40|183812.5|183722.5|183788.7|183698.7|183812.5|183722.5|183786.9|183696.9|8
1737705050000|2025-01-24 07:50:50|183791.6|183701.6|183793.7|183703.7|183797.5|183707.5|183791.1|183701.1|5
1737705060000|2025-01-24 07:51:00|183792|183702|183812.9|183722.9|183836.3|183722.9|183792|183695|19
1737705070000|2025-01-24 07:51:10|183813.7|183723.7|183807.5|183717.5|183817.6|183727.6|183807.5|183717.5|5
1737705080000|2025-01-24 07:51:20|183812.5|183722.5|183817.8|183727.8|183817.8|183727.8|183812.5|183722.5|5
1737705090000|2025-01-24 07:51:30|183821.1|183731.1|183835.4|183745.4|183855.2|183765.2|183821.1|183731.1|9
1737705100000|2025-01-24 07:51:40|183837.6|183747.6|183830.6|183740.6|183837.6|183747.6|183827.5|183737.5|5
1737705110000|2025-01-24 07:51:50|183825.2|183735.2|183831.8|183741.8|183831.8|183741.8|183821.9|183731.9|5
1737705120000|2025-01-24 07:52:00|183836.8|183746.8|183847.8|183757.8|183855|183765|183836.8|183746.8|13
1737705130000|2025-01-24 07:52:10|183846.3|183756.3|183847.8|183757.8|183847.8|183757.8|183846.3|183756.3|2
1737705140000|2025-01-24 07:52:20|183853.8|183763.8|183877|183787|183878.8|183788.8|183847.8|183757.8|8
1737705150000|2025-01-24 07:52:30|183882.2|183792.2|183882.2|183792.2|183882.2|183792.2|183882.2|183792.2|1
1737705160000|2025-01-24 07:52:40|183885.4|183795.4|183880.9|183790.9|183885.4|183795.4|183880.9|183790.9|3
1737705170000|2025-01-24 07:52:50|183871.6|183781.6|183868.1|183778.1|183876.1|183786.1|183868.1|183778.1|11
1737705180000|2025-01-24 07:53:00|183867.5|183777.5|183846|183756|183867.5|183777.5|183846|183756|9
1737705190000|2025-01-24 07:53:10|183851.5|183761.5|183833.9|183743.9|183851.5|183761.5|183831.1|183741.1|9
1737705200000|2025-01-24 07:53:20|183828.9|183738.9|183823.5|183733.5|183828.9|183738.9|183822.1|183732.1|9
1737705210000|2025-01-24 07:53:30|183814|183724|183800.6|183710.6|183816.5|183726.5|183799.5|183709.5|19
1737705220000|2025-01-24 07:53:40|183801.1|183711.1|183814|183724|183817|183727|183798.8|183708.8|8
1737705230000|2025-01-24 07:53:50|183814.6|183724.6|183802.8|183712.8|183838.1|183748.1|183799.3|183709.3|20
1737705240000|2025-01-24 07:54:00|183802.6|183712.6|183827.8|183737.8|183827.8|183737.8|183801.9|183711.9|12
1737705250000|2025-01-24 07:54:10|183823.4|183733.4|183836.3|183746.3|183836.3|183746.3|183823.4|183733.4|17
1737705260000|2025-01-24 07:54:20|183836.2|183746.2|183839.2|183749.2|183844.2|183754.2|183836.2|183746.2|11
1737705270000|2025-01-24 07:54:30|183839.4|183749.4|183826.5|183736.5|183839.4|183749.4|183814.2|183724.2|14
1737705280000|2025-01-24 07:54:40|183823.6|183733.6|183814.5|183724.5|183826.1|183736.1|183806.8|183716.8|23
1737705290000|2025-01-24 07:54:50|183814.7|183724.7|183844|183754|183851.9|183761.9|183814.7|183724.7|14
1737705300000|2025-01-24 07:55:00|183846.9|183756.9|183836.9|183746.9|183846.9|183756.9|183835.8|183745.8|17
1737705310000|2025-01-24 07:55:10|183836.5|183746.5|183838.7|183748.7|183838.7|183748.7|183829.6|183739.6|15
1737705320000|2025-01-24 07:55:20|183855.4|183765.4|183836.9|183746.9|183859.5|183769.5|183826.4|183736.4|17
1737705330000|2025-01-24 07:55:30|183836.8|183746.8|183847.4|183757.4|183855.4|183765.4|183836.7|183746.7|20
1737705340000|2025-01-24 07:55:40|183844.1|183754.1|183849.8|183759.8|183853|183763|183844.1|183754.1|14
1737705350000|2025-01-24 07:55:50|183853.7|183763.7|183852.1|183762.1|183862.3|183772.3|183852.1|183762.1|17
1737705360000|2025-01-24 07:56:00|183851.5|183761.5|183798.7|183708.7|183851.5|183761.5|183796.4|183706.4|22
1737705370000|2025-01-24 07:56:10|183798.1|183708.1|183762.4|183672.4|183798.1|183708.1|183753.1|183663.1|26
1737705380000|2025-01-24 07:56:20|183760.5|183670.5|183751.2|183661.2|183761.9|183671.9|183749|183659|14
1737705390000|2025-01-24 07:56:30|183751|183661|183788.8|183698.8|183790.3|183700.3|183750.1|183660.1|19
1737705400000|2025-01-24 07:56:40|183791.6|183701.6|183786.3|183696.3|183794.6|183704.6|183784.1|183694.1|15
1737705410000|2025-01-24 07:56:50|183790.1|183700.1|183778|183688|183790.9|183700.9|183778|183688|17
1737705420000|2025-01-24 07:57:00|183778.7|183688.7|183790.3|183700.3|183794.8|183704.8|183778|183688|15
1737705430000|2025-01-24 07:57:10|183784|183694|183789.9|183699.9|183793.4|183703.4|183777.2|183687.2|13
1737705440000|2025-01-24 07:57:20|183817.6|183727.6|183810.2|183720.2|183817.6|183727.6|183809.9|183719.9|4
1737705450000|2025-01-24 07:57:30|183810.4|183720.4|183818.3|183728.3|183818.3|183728.3|183810.4|183720.4|11
1737705460000|2025-01-24 07:57:40|183818.5|183728.5|183816.7|183726.7|183821.9|183731.9|183809.8|183719.8|17
1737705470000|2025-01-24 07:57:50|183809.4|183719.4|183811.7|183721.7|183823.1|183733.1|183809.4|183719.4|21
1737705480000|2025-01-24 07:58:00|183811.1|183721.1|183802.7|183712.7|183811.1|183721.1|183798.8|183708.8|14
1737705490000|2025-01-24 07:58:10|183802.5|183712.5|183796.2|183706.2|183802.7|183712.7|183784.7|183694.7|12
1737705500000|2025-01-24 07:58:20|183796.7|183706.7|183798.6|183708.6|183798.6|183708.6|183787.8|183697.8|11
1737705510000|2025-01-24 07:58:30|183792|183702|183792|183702|183804.8|183714.8|183792|183702|9
1737705520000|2025-01-24 07:58:40|183798.6|183708.6|183834|183744|183834.3|183744.3|183798.6|183708.6|19
1737705530000|2025-01-24 07:58:50|183831.9|183741.9|183821.5|183731.5|183831.9|183741.9|183819.6|183729.6|9
1737705540000|2025-01-24 07:59:00|183822.7|183732.7|183807|183717|183823.3|183733.3|183805.9|183715.9|18
1737705550000|2025-01-24 07:59:10|183810.3|183720.3|183811.2|183721.2|183811.6|183721.6|183807.1|183717.1|17
1737705560000|2025-01-24 07:59:20|183812.3|183722.3|183811.3|183721.3|183812.8|183722.8|183810.2|183720.2|9
1737705570000|2025-01-24 07:59:30|183811.9|183721.9|183812.3|183722.3|183812.6|183722.6|183810.5|183720.5|11
1737705580000|2025-01-24 07:59:40|183817.7|183727.7|183837.7|183747.7|183845.3|183755.3|183815.7|183725.7|21
1737705590000|2025-01-24 07:59:50|183843.2|183753.2|183820.8|183730.8|183845.3|183755.3|183814.1|183724.1|15
1737705600000|2025-01-24 08:00:00|183812.8|183722.8|183806.6|183716.6|183817.5|183727.5|183806.6|183716.6|17
1737705610000|2025-01-24 08:00:10|183812|183722|183837.5|183747.5|183865.5|183751.4|183798.1|183708.1|24
1737705620000|2025-01-24 08:00:20|183842.5|183752.5|183891.8|183801.8|183900.6|183810.6|183842.5|183752.5|14
1737705630000|2025-01-24 08:00:30|183892.5|183802.5|183890.4|183800.4|183897.6|183807.6|183886.1|183796.1|14
1737705640000|2025-01-24 08:00:40|183889.7|183799.7|183873.6|183783.6|183895.2|183805.2|183873.6|183783.6|13
1737705650000|2025-01-24 08:00:50|183873.1|183783.1|183864.6|183774.6|183873.1|183783.1|183864.4|183774.4|10
1737705660000|2025-01-24 08:01:00|183864.1|183774.1|183860.7|183770.7|183865.9|183775.9|183858.6|183768.6|13
1737705670000|2025-01-24 08:01:10|183860.9|183770.9|183865.4|183775.4|183867.9|183777.9|183860.2|183770.2|13
1737705680000|2025-01-24 08:01:20|183863.2|183773.2|183861.6|183771.6|183863.2|183773.2|183858.9|183768.9|15
1737705690000|2025-01-24 08:01:30|183861.5|183771.5|183828.2|183738.2|183861.5|183771.5|183824.7|183734.7|14
1737705700000|2025-01-24 08:01:40|183827.8|183737.8|183829.1|183739.1|183838.5|183748.5|183827.8|183737.8|12
1737705710000|2025-01-24 08:01:50|183831.8|183741.8|183827.7|183737.7|183832.9|183742.9|183827.7|183737.7|8
1737705720000|2025-01-24 08:02:00|183783|183693|183735.4|183645.4|183786.2|183696.2|183733.8|183643.8|18
1737705730000|2025-01-24 08:02:10|183737.8|183647.8|183691|183601|183745.8|183655.8|183676.7|183586.7|24
1737705740000|2025-01-24 08:02:20|183689.2|183599.2|183689.4|183599.4|183689.4|183599.4|183689.2|183599.2|2
1737705750000|2025-01-24 08:02:30|183689.3|183599.3|183689.4|183599.4|183689.4|183599.4|183689.3|183599.3|2
1737705760000|2025-01-24 08:02:40|183692.2|183602.2|183696.8|183606.8|183711.2|183621.2|183690.1|183600.1|18
1737705770000|2025-01-24 08:02:50|183692.6|183602.6|183691.7|183601.7|183700.8|183610.8|183691.2|183601.2|14
1737705780000|2025-01-24 08:03:00|183689.3|183599.3|183684.7|183594.7|183699.6|183609.6|183680.6|183590.6|20
1737705790000|2025-01-24 08:03:10|183688.1|183598.1|183694.9|183604.9|183695.7|183605.7|183675.6|183585.6|19
1737705800000|2025-01-24 08:03:20|183695.2|183605.2|183698|183608|183698.8|183608.8|183691.4|183601.4|7
1737705810000|2025-01-24 08:03:30|183693.1|183603.1|183692.3|183602.3|183696.4|183606.4|183683.8|183593.8|14
1737705820000|2025-01-24 08:03:40|183689.4|183599.4|183680.7|183590.7|183693.9|183603.9|183677.7|183587.7|10
1737705830000|2025-01-24 08:03:50|183676.9|183586.9|183677.4|183587.4|183681.2|183591.2|183673.7|183583.7|11
1737705840000|2025-01-24 08:04:00|183677|183587|183689.5|183599.5|183693.9|183603.9|183676.7|183586.7|9
1737705850000|2025-01-24 08:04:10|183693.8|183603.8|183688.4|183598.4|183709.3|183619.3|183687.6|183597.6|12
1737705860000|2025-01-24 08:04:20|183688.7|183598.7|183684.1|183594.1|183694.6|183604.6|183684.1|183594.1|13
1737705870000|2025-01-24 08:04:30|183685.6|183595.6|183683.2|183593.2|183693.9|183603.9|183680.7|183590.7|14
1737705880000|2025-01-24 08:04:40|183685.9|183595.9|183664.4|183574.4|183687.1|183597.1|183664.4|183574.4|13
1737705890000|2025-01-24 08:04:50|183668.1|183578.1|183657.9|183567.9|183668.1|183578.1|183654.3|183564.3|4
1737705900000|2025-01-24 08:05:00|183655.4|183565.4|183652.9|183562.9|183661.8|183571.8|183641.8|183551.8|21
1737705910000|2025-01-24 08:05:10|183652.1|183562.1|183652.7|183562.7|183660.6|183570.6|183647.4|183557.4|19
1737705920000|2025-01-24 08:05:20|183652.3|183562.3|183661.9|183571.9|183664.7|183574.7|183652.2|183562.2|6
1737705930000|2025-01-24 08:05:30|183662.5|183572.5|183656.1|183566.1|183662.5|183572.5|183655.7|183565.7|6
1737705940000|2025-01-24 08:05:40|183653.3|183563.3|183651.6|183561.6|183660.5|183570.5|183650|183560|14
1737705950000|2025-01-24 08:05:50|183654.9|183564.9|183653.5|183563.5|183654.9|183564.9|183648.2|183558.2|13
1737705960000|2025-01-24 08:06:00|183653.7|183563.7|183641.3|183551.3|183653.7|183563.7|183641.1|183551.1|14
1737705970000|2025-01-24 08:06:10|183640.8|183550.8|183630.4|183540.4|183645.8|183555.8|183626.3|183536.3|13
1737705980000|2025-01-24 08:06:20|183630.3|183540.3|183630.4|183540.4|183631|183541|183630.3|183540.3|6
1737705990000|2025-01-24 08:06:30|183630.7|183540.7|183637.3|183547.3|183640.1|183550.1|183630.4|183540.4|7
1737706000000|2025-01-24 08:06:40|183637|183547|183664.3|183574.3|183664.3|183574.3|183637|183547|6
1737706010000|2025-01-24 08:06:50|183664.1|183574.1|183667.8|183577.8|183670.1|183580.1|183663|183573|5
1737706020000|2025-01-24 08:07:00|183668.7|183578.7|183691.4|183601.4|183691.4|183601.4|183668.5|183578.5|9
1737706030000|2025-01-24 08:07:10|183691.1|183601.1|183657.3|183567.3|183691.7|183601.7|183650.2|183560.2|18
1737706040000|2025-01-24 08:07:20|183657.4|183567.4|183656.6|183566.6|183657.6|183567.6|183655.9|183565.9|8
1737706050000|2025-01-24 08:07:30|183656.5|183566.5|183670.3|183580.3|183670.3|183580.3|183651.3|183561.3|7
1737706060000|2025-01-24 08:07:40|183661.2|183571.2|183648.7|183558.7|183661.2|183571.2|183648.7|183558.7|8
1737706070000|2025-01-24 08:07:50|183648.8|183558.8|183650.2|183560.2|183650.2|183560.2|183648.8|183558.8|5
1737706080000|2025-01-24 08:08:00|183652.4|183562.4|183652.7|183562.7|183652.7|183562.7|183652.4|183562.4|4
1737706090000|2025-01-24 08:08:10|183652.8|183562.8|183644.1|183554.1|183652.9|183562.9|183640.5|183550.5|12
1737706100000|2025-01-24 08:08:20|183642.7|183552.7|183573.7|183483.7|183642.7|183552.7|183567.2|183477.2|23
1737706110000|2025-01-24 08:08:30|183573.3|183483.3|183575.7|183485.7|183579.3|183489.3|183569.3|183479.3|22
1737706120000|2025-01-24 08:08:40|183573.9|183483.9|183596.5|183506.5|183597.4|183507.4|183573.9|183483.9|13
1737706130000|2025-01-24 08:08:50|183598.3|183508.3|183589.2|183499.2|183598.3|183508.3|183579.4|183489.4|6
1737706140000|2025-01-24 08:09:00|183586.2|183496.2|183589.3|183499.3|183589.3|183499.3|183583.4|183493.4|13
1737706150000|2025-01-24 08:09:10|183587.2|183497.2|183584.3|183494.3|183587.2|183497.2|183581.4|183491.4|9
1737706160000|2025-01-24 08:09:20|183584.8|183494.8|183597.4|183507.4|183597.4|183507.4|183583.8|183493.8|13
1737706170000|2025-01-24 08:09:30|183597.5|183507.5|183609.2|183519.2|183609.3|183519.3|183597.3|183507.3|11
1737706180000|2025-01-24 08:09:40|183602.5|183512.5|183600.5|183510.5|183603.8|183513.8|183600.5|183510.5|7
1737706190000|2025-01-24 08:09:50|183600.6|183510.6|183601.3|183511.3|183601.9|183511.9|183600.5|183510.5|7
1737706200000|2025-01-24 08:10:00|183602.5|183512.5|183598.8|183508.8|183608.3|183518.3|183597.9|183507.9|10
1737706210000|2025-01-24 08:10:10|183600|183510|183615.4|183525.4|183615.4|183525.4|183598|183508|18
1737706220000|2025-01-24 08:10:20|183619.6|183529.6|183626|183536|183626.9|183536.9|183619.6|183529.6|9
1737706230000|2025-01-24 08:10:30|183623.3|183533.3|183604.4|183514.4|183623.3|183533.3|183604.4|183514.4|20
1737706240000|2025-01-24 08:10:40|183604|183514|183611.2|183521.2|183611.2|183521.2|183602.6|183512.6|8
1737706250000|2025-01-24 08:10:50|183611.5|183521.5|183613.1|183523.1|183613.1|183523.1|183610.7|183520.7|11
1737706260000|2025-01-24 08:11:00|183613.2|183523.2|183632.3|183542.3|183635.1|183545.1|183613.1|183523.1|15
1737706270000|2025-01-24 08:11:10|183630.7|183540.7|183616.9|183526.9|183630.7|183540.7|183616.4|183526.4|10
1737706280000|2025-01-24 08:11:20|183612.4|183522.4|183607.6|183517.6|183624.2|183534.2|183606.3|183516.3|11
1737706290000|2025-01-24 08:11:30|183609.3|183519.3|183611|183521|183612.2|183522.2|183603.3|183513.3|7
1737706300000|2025-01-24 08:11:40|183610.8|183520.8|183614.7|183524.7|183616.9|183526.9|183608.7|183518.7|13
1737706310000|2025-01-24 08:11:50|183613.4|183523.4|183616.3|183526.3|183618.5|183528.5|183611|183521|15
1737706320000|2025-01-24 08:12:00|183616.9|183526.9|183613|183523|183618.9|183528.9|183612.5|183522.5|13
1737706330000|2025-01-24 08:12:10|183612.5|183522.5|183604.5|183514.5|183612.5|183522.5|183596.5|183506.5|9
1737706340000|2025-01-24 08:12:20|183605|183515|183575.8|183485.8|183605|183515|183571.8|183481.8|11
1737706350000|2025-01-24 08:12:30|183577.2|183487.2|183568.6|183478.6|183577.4|183487.4|183548.1|183458.1|18
1737706360000|2025-01-24 08:12:40|183569.3|183479.3|183558.7|183468.7|183569.3|183479.3|183558.7|183468.7|18
1737706370000|2025-01-24 08:12:50|183558.2|183468.2|183555.3|183465.3|183559.1|183469.1|183553.9|183463.9|14
1737706380000|2025-01-24 08:13:00|183555.1|183465.1|183543.4|183453.4|183555.1|183465.1|183540.1|183450.1|16
1737706390000|2025-01-24 08:13:10|183543.2|183453.2|183538.9|183448.9|183543.2|183453.2|183538.9|183448.9|3
1737706400000|2025-01-24 08:13:20|183542.5|183452.5|183534.1|183444.1|183543.2|183453.2|183533.6|183443.6|19
1737706410000|2025-01-24 08:13:30|183528.1|183438.1|183471.8|183381.8|183528.1|183438.1|183452.6|183362.6|19
1737706420000|2025-01-24 08:13:40|183471.5|183381.5|183465|183375|183472.8|183382.8|183464|183374|12
1737706430000|2025-01-24 08:13:50|183464|183374|183516.6|183426.6|183517.6|183427.6|183464|183374|16
1737706440000|2025-01-24 08:14:00|183510.1|183420.1|183515.1|183425.1|183517.7|183427.7|183506.2|183416.2|14
1737706450000|2025-01-24 08:14:10|183515.2|183425.2|183533.2|183443.2|183537.2|183447.2|183515.2|183425.2|21
1737706460000|2025-01-24 08:14:20|183537.4|183447.4|183537.2|183447.2|183537.4|183447.4|183528.2|183438.2|10
1737706470000|2025-01-24 08:14:30|183538.5|183448.5|183588.1|183498.1|183588.8|183498.8|183535.2|183445.2|15
1737706480000|2025-01-24 08:14:40|183584.4|183494.4|183576.8|183486.8|183588.1|183498.1|183571.5|183481.5|15
1737706490000|2025-01-24 08:14:50|183576.7|183486.7|183546.5|183456.5|183576.7|183486.7|183538.5|183448.5|7
1737706500000|2025-01-24 08:15:00|183541.6|183451.6|183497.3|183407.3|183541.6|183451.6|183464.6|183374.6|33
1737706510000|2025-01-24 08:15:10|183497.8|183407.8|183462.7|183372.7|183530.7|183440.7|183462.7|183372.7|33
1737706520000|2025-01-24 08:15:20|183459.2|183369.2|183381.6|183291.6|183460.7|183370.7|183365.3|183275.3|29
1737706530000|2025-01-24 08:15:30|183386.4|183296.4|183382.6|183292.6|183395.2|183305.2|183380.9|183290.9|19
1737706540000|2025-01-24 08:15:40|183380.8|183290.8|183377|183287|183383.6|183293.6|183377|183287|19
1737706550000|2025-01-24 08:15:50|183377.3|183287.3|183373.1|183283.1|183386.5|183296.5|183370|183280|22
1737706560000|2025-01-24 08:16:00|183373.3|183283.3|183379.9|183289.9|183379.9|183289.9|183371.6|183281.6|11
1737706570000|2025-01-24 08:16:10|183380.7|183290.7|183407.5|183317.5|183512.5|183422.5|183380.7|183290.7|25
1737706580000|2025-01-24 08:16:20|183412.8|183322.8|183349|183219|183421|183331|183349|183219|26
1737706590000|2025-01-24 08:16:30|183348.1|183218.1|183314.4|183224.4|183354.8|183224.8|183314.4|183201.4|25
1737706600000|2025-01-24 08:16:40|183334.8|183204.8|183312.9|183182.9|183334.8|183204.8|183310.1|183180.1|17
1737706610000|2025-01-24 08:16:50|183310.5|183180.5|183310.6|183180.6|183314.6|183184.6|183309.4|183179.4|11
1737706620000|2025-01-24 08:17:00|183310.4|183180.4|183347.4|183217.4|183347.4|183217.4|183304.9|183174.9|22
1737706630000|2025-01-24 08:17:10|183342.2|183212.2|183341.1|183211.1|183344.9|183214.9|183334.7|183204.7|12
1737706640000|2025-01-24 08:17:20|183338.2|183208.2|183344.1|183214.1|183348.4|183218.4|183338.2|183208.2|18
1737706650000|2025-01-24 08:17:30|183344.8|183214.8|183341.3|183211.3|183346.2|183216.2|183339.5|183209.5|8
1737706660000|2025-01-24 08:17:40|183340.8|183210.8|183350|183220|183351.1|183221.1|183340.8|183210.8|13
1737706670000|2025-01-24 08:17:50|183355.1|183225.1|183367.9|183237.9|183373|183243|183354.2|183224.2|14
1737706680000|2025-01-24 08:18:00|183373.5|183243.5|183375.2|183245.2|183378.4|183248.4|183369.1|183239.1|15
1737706690000|2025-01-24 08:18:10|183380.2|183250.2|183379.3|183249.3|183380.8|183250.8|183375.4|183245.4|14
1737706700000|2025-01-24 08:18:20|183379|183249|183391.8|183261.8|183391.9|183261.9|183378.8|183248.8|18
1737706710000|2025-01-24 08:18:30|183390.5|183260.5|183388.2|183258.2|183391.5|183261.5|183384.4|183254.4|16
1737706720000|2025-01-24 08:18:40|183388.3|183258.3|183367.1|183277.1|183388.5|183283|183367.1|183254.5|13
1737706730000|2025-01-24 08:18:50|183367.2|183277.2|183380|183290|183382.1|183292.1|183365.4|183275.4|15
1737706740000|2025-01-24 08:19:00|183378.1|183288.1|183481.5|183391.5|183484.9|183394.9|183378.1|183288.1|32
1737706750000|2025-01-24 08:19:10|183481.7|183391.7|183555.5|183465.5|183559.6|183469.6|183475.7|183385.7|29
1737706760000|2025-01-24 08:19:20|183550.7|183460.7|183561.4|183471.4|183565.8|183475.8|183531.5|183441.5|24
1737706770000|2025-01-24 08:19:30|183566.5|183476.5|183568.4|183478.4|183568.4|183478.4|183557.7|183467.7|20
1737706780000|2025-01-24 08:19:40|183564.9|183474.9|183579.6|183489.6|183579.8|183489.8|183564.2|183474.2|18
1737706790000|2025-01-24 08:19:50|183579.4|183489.4|183553.6|183463.6|183579.4|183489.4|183550.9|183460.9|17
1737706800000|2025-01-24 08:20:00|183554|183464|183541.3|183451.3|183560.8|183470.8|183517.4|183427.4|20
1737706810000|2025-01-24 08:20:10|183546.9|183456.9|183498.8|183408.8|183547.2|183457.2|183498.8|183408.8|17
1737706820000|2025-01-24 08:20:20|183498.1|183408.1|183492.9|183402.9|183498.1|183408.1|183474.5|183384.5|9
1737706830000|2025-01-24 08:20:30|183493.5|183403.5|183513.7|183423.7|183514.1|183424.1|183493.5|183403.5|21
1737706840000|2025-01-24 08:20:40|183513.1|183423.1|183515.8|183425.8|183515.8|183425.8|183508.6|183418.6|10
1737706850000|2025-01-24 08:20:50|183516.7|183426.7|183532.6|183442.6|183535.6|183445.6|183516.3|183426.3|17
1737706860000|2025-01-24 08:21:00|183532.9|183442.9|183535.1|183445.1|183540.8|183450.8|183531.4|183441.4|18
1737706870000|2025-01-24 08:21:10|183534.2|183444.2|183548.3|183458.3|183561|183471|183534.2|183444.2|19
1737706880000|2025-01-24 08:21:20|183548.2|183458.2|183567.5|183477.5|183567.5|183477.5|183542.1|183452.1|17
1737706890000|2025-01-24 08:21:30|183557.3|183467.3|183558.4|183468.4|183561.2|183471.2|183548.5|183458.5|20
1737706900000|2025-01-24 08:21:40|183558.9|183468.9|183544.8|183454.8|183559.3|183469.3|183541.9|183451.9|9
1737706920000|2025-01-24 08:22:00|183544.5|183454.5|183554.9|183464.9|183566.2|183476.2|183543.7|183453.7|17
1737706930000|2025-01-24 08:22:10|183548.9|183458.9|183509.8|183419.8|183551.5|183461.5|183507.5|183417.5|13
1737706940000|2025-01-24 08:22:20|183509.1|183419.1|183469.8|183379.8|183515.5|183425.5|183463.7|183373.7|20
1737706950000|2025-01-24 08:22:30|183465.3|183375.3|183480|183390|183480|183390|183465.3|183375.3|14
1737706960000|2025-01-24 08:22:40|183482.5|183392.5|183413|183323|183501|183411|183409|183319|17
1737706970000|2025-01-24 08:22:50|183415.6|183325.6|183399.3|183309.3|183415.6|183325.6|183372.3|183282.3|25
1737706980000|2025-01-24 08:23:00|183395.1|183305.1|183360.7|183270.7|183397.1|183307.1|183355.4|183265.4|22
1737706990000|2025-01-24 08:23:10|183360.3|183270.3|183362.1|183272.1|183373.2|183283.2|183360.1|183270.1|19
1737707000000|2025-01-24 08:23:20|183361.8|183271.8|183358.6|183268.6|183383.8|183293.8|183351|183261|27
1737707010000|2025-01-24 08:23:30|183361.9|183271.9|183348.1|183258.1|183366.6|183276.6|183345.1|183255.1|25
1737707020000|2025-01-24 08:23:40|183351.7|183261.7|183370.3|183280.3|183370.3|183280.3|183343.6|183253.6|15
1737707030000|2025-01-24 08:23:50|183370.7|183280.7|183390.2|183300.2|183394|183304|183370.5|183280.5|9
1737707040000|2025-01-24 08:24:00|183389|183299|183407.8|183317.8|183424.2|183334.2|183388.3|183298.3|23
1737707050000|2025-01-24 08:24:10|183413.6|183323.6|183354.7|183264.7|183414.5|183324.5|183354.7|183264.7|15
1737707060000|2025-01-24 08:24:20|183357.4|183267.4|183357.7|183267.7|183359.9|183269.9|183353.5|183263.5|14
1737707070000|2025-01-24 08:24:30|183357.8|183267.8|183351.9|183261.9|183362.8|183272.8|183351.8|183261.8|14
1737707080000|2025-01-24 08:24:40|183352.7|183262.7|183353.8|183263.8|183353.8|183263.8|183346.4|183256.4|19
1737707090000|2025-01-24 08:24:50|183354.1|183264.1|183355.7|183265.7|183357.9|183267.9|183347.5|183257.5|13
1737707100000|2025-01-24 08:25:00|183356.7|183266.7|183340|183250|183356.7|183266.7|183333.2|183243.2|14
1737707110000|2025-01-24 08:25:10|183340.2|183250.2|183329.5|183239.5|183341.2|183251.2|183322.4|183232.4|13
1737707120000|2025-01-24 08:25:20|183329.7|183239.7|183330.4|183240.4|183331|183241|183326|183236|13
1737707130000|2025-01-24 08:25:30|183330.7|183240.7|183304.3|183214.3|183331.2|183241.2|183271.2|183181.2|21
1737707140000|2025-01-24 08:25:40|183298.3|183208.3|183287.3|183197.3|183304.2|183214.2|183283.7|183193.7|25
1737707150000|2025-01-24 08:25:50|183287.4|183197.4|183296.4|183206.4|183315.4|183225.4|183287.4|183197.4|27
1737707160000|2025-01-24 08:26:00|183295.6|183205.6|183319.8|183229.8|183329.7|183239.7|183295.6|183205.6|26
1737707170000|2025-01-24 08:26:10|183326.4|183236.4|183311.5|183221.5|183326.4|183236.4|183299.3|183209.3|15
1737707180000|2025-01-24 08:26:20|183312.4|183222.4|183290.6|183200.6|183312.4|183222.4|183290.5|183200.5|30
1737707190000|2025-01-24 08:26:30|183290.8|183200.8|183271.6|183181.6|183301.6|183211.6|183271.6|183181.6|25
1737707200000|2025-01-24 08:26:40|183274|183184|183269.9|183179.9|183274|183184|183266.9|183176.9|5
1737707210000|2025-01-24 08:26:50|183275|183185|183271.2|183181.2|183275.5|183185.5|183271.2|183181.2|5
1737707220000|2025-01-24 08:27:00|183278.3|183188.3|183274.2|183184.2|183280.5|183190.5|183274.2|183184.2|7
1737707230000|2025-01-24 08:27:10|183271.1|183181.1|183272.1|183182.1|183279.4|183189.4|183271.1|183181.1|9
1737707240000|2025-01-24 08:27:20|183274.4|183184.4|183270.7|183180.7|183274.6|183184.6|183269.7|183179.7|8
1737707250000|2025-01-24 08:27:30|183282.1|183192.1|183273.7|183183.7|183282.1|183192.1|183269.3|183179.3|17
1737707260000|2025-01-24 08:27:40|183271.7|183181.7|183280.3|183190.3|183310.1|183220.1|183271.7|183181.7|16
1737707270000|2025-01-24 08:27:50|183282|183192|183285.4|183195.4|183285.4|183195.4|183280.3|183190.3|12
1737707280000|2025-01-24 08:28:00|183285.2|183195.2|183285.2|183195.2|183285.2|183195.2|183278.8|183188.8|9
1737707290000|2025-01-24 08:28:10|183285.4|183195.4|183277.6|183187.6|183285.4|183195.4|183277.6|183187.6|8
1737707300000|2025-01-24 08:28:20|183276.3|183186.3|183276.4|183186.4|183279.9|183189.9|183276.3|183186.3|11
1737707310000|2025-01-24 08:28:30|183276|183186|183272.1|183182.1|183278.2|183188.2|183272.1|183182.1|10
1737707320000|2025-01-24 08:28:40|183272.2|183182.2|183271.2|183181.2|183273.8|183183.8|183271.2|183181.2|8
1737707330000|2025-01-24 08:28:50|183272.7|183182.7|183266.6|183176.6|183273.6|183183.6|183266.6|183176.6|8
1737707340000|2025-01-24 08:29:00|183230.2|183140.2|183214.7|183124.7|183230.2|183140.2|183196.7|183106.7|28
1737707350000|2025-01-24 08:29:10|183218.4|183128.4|183219|183129|183226.7|183136.7|183215.6|183125.6|10
1737707360000|2025-01-24 08:29:20|183229|183139|183235.1|183145.1|183241.8|183151.8|183225.9|183135.9|14
1737707370000|2025-01-24 08:29:30|183237.3|183147.3|183244.9|183154.9|183244.9|183154.9|183235.8|183145.8|14
1737707380000|2025-01-24 08:29:40|183240.2|183150.2|183231.7|183141.7|183240.4|183150.4|183230.7|183140.7|10
1737707390000|2025-01-24 08:29:50|183231.2|183141.2|183224.7|183134.7|183232.7|183142.7|183217.9|183127.9|11
1737707400000|2025-01-24 08:30:00|183187.4|183097.4|183186.2|183096.2|183202.8|183112.8|183175.4|183085.4|34
1737707410000|2025-01-24 08:30:10|183182.5|183092.5|183198.9|183108.9|183218.2|183128.2|183179.1|183089.1|27
1737707420000|2025-01-24 08:30:20|183198.4|183108.4|183186.4|183096.4|183198.4|183108.4|183182.3|183092.3|22
1737707430000|2025-01-24 08:30:30|183186.3|183096.3|183190.7|183100.7|183190.7|183100.7|183182.3|183092.3|19
1737707440000|2025-01-24 08:30:40|183195.2|183105.2|183195|183105|183212.7|183122.7|183191|183101|16
1737707450000|2025-01-24 08:30:50|183198.4|183108.4|183228.2|183138.2|183232.4|183142.4|183196.8|183106.8|14
1737707460000|2025-01-24 08:31:00|183239|183149|183217|183127|183239.6|183149.6|183201|183111|23
1737707470000|2025-01-24 08:31:10|183217.5|183127.5|183221.5|183131.5|183226.9|183136.9|183212.3|183122.3|24
1737707480000|2025-01-24 08:31:20|183219|183129|183208.1|183118.1|183219|183129|183206.3|183116.3|14
1737707490000|2025-01-24 08:31:30|183209.4|183119.4|183202.3|183112.3|183217.8|183127.8|183199.6|183109.6|17
1737707500000|2025-01-24 08:31:40|183204.6|183114.6|183224.7|183134.7|183224.7|183134.7|183200.2|183110.2|19
1737707510000|2025-01-24 08:31:50|183227.3|183137.3|183243.9|183153.9|183249.4|183159.4|183227.3|183137.3|8
1737707520000|2025-01-24 08:32:00|183246.3|183156.3|183273.5|183183.5|183273.5|183183.5|183246.3|183156.3|19
1737707530000|2025-01-24 08:32:10|183273.7|183183.7|183272.9|183182.9|183273.7|183183.7|183269.9|183179.9|13
1737707540000|2025-01-24 08:32:20|183272.7|183182.7|183282.4|183192.4|183286.2|183196.2|183269.4|183179.4|17
1737707550000|2025-01-24 08:32:30|183283.8|183193.8|183265.7|183175.7|183284.3|183194.3|183258.6|183168.6|22
1737707560000|2025-01-24 08:32:40|183264.2|183174.2|183261.5|183171.5|183264.5|183174.5|183257.8|183167.8|21
1737707570000|2025-01-24 08:32:50|183261.2|183171.2|183257.4|183167.4|183261.2|183171.2|183257.4|183167.4|10
1737707580000|2025-01-24 08:33:00|183256.9|183166.9|183248|183158|183257.9|183167.9|183248|183158|12
1737707590000|2025-01-24 08:33:10|183247.8|183157.8|183253.3|183163.3|183263.5|183173.5|183247.8|183157.8|11
1737707600000|2025-01-24 08:33:20|183255.5|183165.5|183258.2|183168.2|183264.3|183174.3|183249.5|183159.5|17
1737707610000|2025-01-24 08:33:30|183264.7|183174.7|183249.6|183159.6|183264.7|183174.7|183244.8|183154.8|11
1737707620000|2025-01-24 08:33:40|183247.5|183157.5|183276|183186|183276|183186|183245.7|183155.7|13
1737707630000|2025-01-24 08:33:50|183271.1|183181.1|183284.2|183194.2|183295.7|183205.7|183270.9|183180.9|23
1737707640000|2025-01-24 08:34:00|183290.4|183200.4|183287.9|183197.9|183293.3|183203.3|183276.1|183186.1|18
1737707650000|2025-01-24 08:34:10|183279.9|183189.9|183290.3|183200.3|183290.3|183200.3|183270|183180|23
1737707660000|2025-01-24 08:34:20|183296.4|183206.4|183307.1|183217.1|183307.1|183217.1|183287.5|183197.5|13
1737707670000|2025-01-24 08:34:30|183307.8|183217.8|183312.6|183222.6|183316.7|183226.7|183305.4|183215.4|18
1737707680000|2025-01-24 08:34:40|183312.8|183222.8|183310|183220|183316.4|183226.4|183309.8|183219.8|10
1737707690000|2025-01-24 08:34:50|183310.7|183220.7|183326.3|183236.3|183326.3|183236.3|183310|183220|11
1737707700000|2025-01-24 08:35:00|183316.7|183226.7|183350.1|183260.1|183361.8|183271.8|183316.7|183226.7|21
1737707710000|2025-01-24 08:35:10|183353.1|183263.1|183323|183233|183353.1|183263.1|183323|183233|18
1737707720000|2025-01-24 08:35:20|183322.5|183232.5|183318.1|183228.1|183324.5|183234.5|183318.1|183228.1|4
1737707730000|2025-01-24 08:35:30|183316.1|183226.1|183295.7|183205.7|183316.1|183226.1|183294.2|183204.2|22
1737707740000|2025-01-24 08:35:40|183302|183212|183285.4|183195.4|183302|183212|183277.5|183187.5|21
1737707750000|2025-01-24 08:35:50|183285.9|183195.9|183244.3|183154.3|183285.9|183195.9|183234.9|183144.9|18
1737707760000|2025-01-24 08:36:00|183244|183154|183268.9|183178.9|183268.9|183178.9|183241.5|183151.5|10
1737707770000|2025-01-24 08:36:10|183271.7|183181.7|183286.4|183196.4|183296|183206|183271.7|183181.7|12
1737707780000|2025-01-24 08:36:20|183286.6|183196.6|183313.8|183223.8|183313.8|183223.8|183286.6|183196.6|16
1737707790000|2025-01-24 08:36:30|183354.3|183264.3|183363.5|183273.5|183373.9|183283.9|183354.3|183264.3|30
1737707800000|2025-01-24 08:36:40|183364.9|183274.9|183365.7|183275.7|183373.4|183283.4|183354.3|183264.3|21
1737707810000|2025-01-24 08:36:50|183365.1|183275.1|183388|183298|183388|183298|183363.4|183273.4|27
1737707820000|2025-01-24 08:37:00|183383.2|183293.2|183389.8|183299.8|183391.2|183301.2|183383.2|183293.2|17
1737707830000|2025-01-24 08:37:10|183391.2|183301.2|183375.9|183285.9|183394.3|183304.3|183370|183280|26
1737707840000|2025-01-24 08:37:20|183376.4|183286.4|183383|183293|183383.8|183293.8|183375|183285|17
1737707850000|2025-01-24 08:37:30|183382.2|183292.2|183394.1|183304.1|183396.2|183306.2|183381.9|183291.9|25
1737707860000|2025-01-24 08:37:40|183393.4|183303.4|183392.1|183302.1|183397.9|183307.9|183386.8|183296.8|19
1737707870000|2025-01-24 08:37:50|183398.6|183308.6|183391.3|183301.3|183414.4|183324.4|183386.7|183296.7|14
1737707880000|2025-01-24 08:38:00|183388.2|183298.2|183390.7|183300.7|183394.5|183304.5|183364.5|183274.5|23
1737707890000|2025-01-24 08:38:10|183390.9|183300.9|183391.1|183301.1|183391.1|183301.1|183384.2|183294.2|13
1737707900000|2025-01-24 08:38:20|183391.6|183301.6|183412.9|183322.9|183412.9|183322.9|183386.2|183296.2|13
1737707910000|2025-01-24 08:38:30|183419.6|183329.6|183394.1|183304.1|183419.6|183329.6|183394.1|183304.1|16
1737707920000|2025-01-24 08:38:40|183392.7|183302.7|183407.3|183317.3|183415|183325|183391.2|183301.2|18
1737707930000|2025-01-24 08:38:50|183409.4|183319.4|183395|183305|183410.1|183320.1|183395|183305|12
1737707940000|2025-01-24 08:39:00|183393.2|183303.2|183395.8|183305.8|183398.1|183308.1|183378.5|183288.5|19
1737707950000|2025-01-24 08:39:10|183413.1|183323.1|183381.1|183291.1|183413.2|183323.2|183380.3|183290.3|20
1737707960000|2025-01-24 08:39:20|183371.4|183281.4|183395.9|183305.9|183401.5|183311.5|183366.3|183276.3|25
1737707970000|2025-01-24 08:39:30|183396.4|183306.4|183406.2|183316.2|183421|183331|183396.4|183306.4|22
1737707980000|2025-01-24 08:39:40|183406.8|183316.8|183425.7|183335.7|183430.4|183340.4|183403|183313|23
1737707990000|2025-01-24 08:39:50|183430.2|183340.2|183423.3|183333.3|183432|183342|183418.4|183328.4|16
1737708000000|2025-01-24 08:40:00|183423.4|183333.4|183407|183317|183428.1|183338.1|183407|183317|21
1737708010000|2025-01-24 08:40:10|183406.4|183316.4|183380.8|183290.8|183408.3|183318.3|183380.4|183290.4|22
1737708020000|2025-01-24 08:40:20|183383.4|183293.4|183377.3|183287.3|183398.9|183308.9|183366.8|183276.8|26
1737708030000|2025-01-24 08:40:30|183377.4|183287.4|183367.2|183277.2|183378.4|183288.4|183365.5|183275.5|12
1737708040000|2025-01-24 08:40:40|183372.4|183282.4|183379|183289|183379|183289|183372.2|183282.2|10
1737708050000|2025-01-24 08:40:50|183378.9|183288.9|183372|183282|183383|183293|183369.2|183279.2|21
1737708060000|2025-01-24 08:41:00|183371.7|183281.7|183344.5|183254.5|183381.2|183291.2|183342.7|183252.7|15
1737708070000|2025-01-24 08:41:10|183353.4|183263.4|183365.9|183275.9|183365.9|183275.9|183351|183261|12
1737708080000|2025-01-24 08:41:20|183368.7|183278.7|183369.7|183279.7|183371.9|183281.9|183368.7|183278.7|6
1737708090000|2025-01-24 08:41:30|183364.8|183274.8|183362.4|183272.4|183365|183275|183362.4|183272.4|4
1737708100000|2025-01-24 08:41:40|183366.9|183276.9|183390.3|183300.3|183390.3|183300.3|183355.2|183265.2|10
1737708110000|2025-01-24 08:41:50|183399.7|183309.7|183397.2|183307.2|183401.6|183311.6|183394.1|183304.1|9
1737708120000|2025-01-24 08:42:00|183388.5|183298.5|183410.6|183320.6|183412.2|183322.2|183388.5|183298.5|12
1737708130000|2025-01-24 08:42:10|183412.1|183322.1|183423|183333|183434.7|183344.7|183408.6|183318.6|25
1737708140000|2025-01-24 08:42:20|183425.6|183335.6|183430.9|183340.9|183430.9|183340.9|183417.7|183327.7|14
1737708150000|2025-01-24 08:42:30|183432.9|183342.9|183443.7|183353.7|183451.7|183361.7|183431.6|183341.6|15
1737708160000|2025-01-24 08:42:40|183440.6|183350.6|183442|183352|183445.2|183355.2|183432.3|183342.3|16
1737708170000|2025-01-24 08:42:50|183442.4|183352.4|183422.2|183332.2|183442.4|183352.4|183422.2|183332.2|8
1737708180000|2025-01-24 08:43:00|183420|183330|183407.3|183317.3|183420|183330|183406.3|183316.3|16
1737708190000|2025-01-24 08:43:10|183407.4|183317.4|183413|183323|183414.8|183324.8|183404.3|183314.3|16
1737708200000|2025-01-24 08:43:20|183415.4|183325.4|183487.9|183397.9|183495.7|183405.7|183415.4|183325.4|21
1737708210000|2025-01-24 08:43:30|183484.8|183394.8|183449.7|183359.7|183486.7|183396.7|183446.4|183356.4|23
1737708220000|2025-01-24 08:43:40|183449.9|183359.9|183443.3|183353.3|183450.7|183360.7|183439.5|183349.5|9
1737708230000|2025-01-24 08:43:50|183434.7|183344.7|183411.1|183321.1|183434.7|183344.7|183411.1|183321.1|20
1737708240000|2025-01-24 08:44:00|183414.8|183324.8|183398.4|183308.4|183414.8|183324.8|183396.2|183306.2|22
1737708250000|2025-01-24 08:44:10|183396.3|183306.3|183394.4|183304.4|183399.9|183309.9|183392.1|183302.1|18
1737708260000|2025-01-24 08:44:20|183394.9|183304.9|183418.4|183328.4|183419|183329|183394.9|183304.9|10
1737708280000|2025-01-24 08:44:40|183415.5|183325.5|183416.9|183326.9|183419|183329|183415.5|183325.5|7
1737708290000|2025-01-24 08:44:50|183416.1|183326.1|183401.5|183311.5|183418.2|183328.2|183399.3|183309.3|19
1737708300000|2025-01-24 08:45:00|183400.8|183310.8|183448|183358|183448|183358|183368.7|183278.7|20
1737708310000|2025-01-24 08:45:10|183452.3|183362.3|183477.8|183387.8|183480.2|183390.2|183451.1|183361.1|19
1737708320000|2025-01-24 08:45:20|183470.8|183380.8|183483.5|183393.5|183483.5|183393.5|183470.6|183380.6|7
1737708330000|2025-01-24 08:45:30|183483.4|183393.4|183470.2|183380.2|183483.4|183393.4|183462|183372|17
1737708340000|2025-01-24 08:45:40|183468.1|183378.1|183468.6|183378.6|183468.6|183378.6|183466.4|183376.4|5
1737708350000|2025-01-24 08:45:50|183469|183379|183637.9|183507.9|183637.9|183507.9|183469|183379|24
1737708360000|2025-01-24 08:46:00|183644.8|183514.8|183612.9|183482.9|183652.8|183522.8|183606|183476|31
1737708370000|2025-01-24 08:46:10|183614.3|183484.3|183621.1|183491.1|183622.6|183492.6|183607.7|183477.7|18
1737708380000|2025-01-24 08:46:20|183620.1|183490.1|183596.1|183466.1|183620.1|183490.1|183573.9|183457|25
1737708390000|2025-01-24 08:46:30|183595.5|183465.5|183562.7|183432.7|183595.5|183465.5|183540.1|183410.1|28
1737708400000|2025-01-24 08:46:40|183563.8|183433.8|183567.3|183437.3|183567.3|183437.3|183553.5|183423.5|22
1737708410000|2025-01-24 08:46:50|183568|183438|183586.9|183456.9|183592|183462|183566.7|183436.7|25
1737708420000|2025-01-24 08:47:00|183575.3|183445.3|183558.9|183468.9|183593.9|183474.2|183558.9|183439.3|22
1737708430000|2025-01-24 08:47:10|183559.6|183469.6|183541.1|183451.1|183563.8|183473.8|183535.5|183445.5|20
1737708440000|2025-01-24 08:47:20|183541.4|183451.4|183531|183441|183559.4|183452.1|183517.2|183427.2|19
1737708450000|2025-01-24 08:47:30|183530.7|183440.7|183512.1|183422.1|183534.6|183440.7|183505.5|183404.6|20
1737708460000|2025-01-24 08:47:40|183511.7|183421.7|183509.8|183419.8|183514|183424|183486.5|183396.5|21
1737708470000|2025-01-24 08:47:50|183510.3|183420.3|183505.5|183415.5|183511.3|183421.3|183505.5|183415.5|12
1737708480000|2025-01-24 08:48:00|183506|183416|183470.4|183380.4|183509.9|183419.9|183464.7|183374.7|23
1737708490000|2025-01-24 08:48:10|183472.3|183382.3|183528.3|183438.3|183538.2|183448.2|183468.4|183378.4|17
1737708500000|2025-01-24 08:48:20|183528.5|183438.5|183518.8|183388.8|183532.6|183438.5|183512.9|183384.1|21
1737708510000|2025-01-24 08:48:30|183516.9|183386.9|183496.7|183406.7|183516.9|183407.7|183452.7|183362.7|32
1737708520000|2025-01-24 08:48:40|183495.2|183405.2|183510.7|183420.7|183511.7|183421.7|183492.5|183402.5|17
1737708530000|2025-01-24 08:48:50|183511.4|183421.4|183508.5|183418.5|183511.6|183421.6|183508.5|183418.5|11
1737708540000|2025-01-24 08:49:00|183509.8|183419.8|183499|183409|183509.8|183419.8|183499|183409|12
1737708550000|2025-01-24 08:49:10|183498.9|183408.9|183492.7|183402.7|183498.9|183408.9|183482.6|183392.6|20
1737708560000|2025-01-24 08:49:20|183492.6|183402.6|183485.8|183395.8|183496.8|183406.8|183485.8|183395.8|11
1737708570000|2025-01-24 08:49:30|183484.5|183394.5|183489.8|183399.8|183490.3|183400.3|183484.5|183394.5|12
1737708580000|2025-01-24 08:49:40|183489.6|183399.6|183487.6|183397.6|183493|183403|183487.6|183397.6|10
1737708590000|2025-01-24 08:49:50|183490.4|183400.4|183460.8|183370.8|183491.2|183401.2|183460.8|183370.8|17
1737708600000|2025-01-24 08:50:00|183460.4|183370.4|183468.5|183378.5|183471|183381|183460.4|183370.4|15
1737708610000|2025-01-24 08:50:10|183468.4|183378.4|183471|183381|183471.3|183381.3|183468.4|183378.4|5
1737708620000|2025-01-24 08:50:20|183470.5|183380.5|183470.6|183380.6|183473.4|183383.4|183469|183379|15
1737708630000|2025-01-24 08:50:30|183469.9|183379.9|183507.8|183417.8|183512.9|183422.9|183469.6|183379.6|23
1737708640000|2025-01-24 08:50:40|183510.9|183420.9|183523.2|183433.2|183529.7|183439.7|183510.9|183420.9|13
1737708650000|2025-01-24 08:50:50|183523.3|183433.3|183510.8|183420.8|183523.3|183433.3|183505.7|183415.7|13
1737708660000|2025-01-24 08:51:00|183511.2|183421.2|183510.8|183420.8|183511.4|183421.4|183510|183420|7
1737708670000|2025-01-24 08:51:10|183511|183421|183511|183421|183511|183421|183510.2|183420.2|5
1737708680000|2025-01-24 08:51:20|183511.1|183421.1|183506.7|183416.7|183517.7|183427.7|183505.7|183415.7|19
1737708690000|2025-01-24 08:51:30|183509.7|183419.7|183504.1|183414.1|183510.6|183420.6|183504.1|183414.1|9
1737708700000|2025-01-24 08:51:40|183503|183413|183504.5|183374.5|183512.4|183413.6|183493.1|183374.5|17
1737708710000|2025-01-24 08:51:50|183501.3|183371.3|183458.5|183368.5|183501.3|183372.2|183455.9|183361.3|14
1737708720000|2025-01-24 08:52:00|183458.4|183368.4|183465.9|183375.9|183465.9|183375.9|183456.1|183366.1|11
1737708730000|2025-01-24 08:52:10|183466.4|183376.4|183494.1|183404.1|183511|183421|183466.2|183376.2|14
1737708740000|2025-01-24 08:52:20|183494.2|183404.2|183514.1|183424.1|183517.2|183427.2|183492.5|183402.5|17
1737708750000|2025-01-24 08:52:30|183515.2|183425.2|183465.8|183375.8|183515.2|183425.2|183465.8|183375.8|30
1737708760000|2025-01-24 08:52:40|183463.8|183373.8|183418.5|183328.5|183464.3|183374.3|183416.4|183326.4|24
1737708770000|2025-01-24 08:52:50|183424.8|183334.8|183412.8|183322.8|183430.1|183340.1|183411.8|183321.8|13
1737708780000|2025-01-24 08:53:00|183412.3|183322.3|183423.3|183333.3|183426|183336|183411.8|183321.8|19
1737708790000|2025-01-24 08:53:10|183423|183333|183428.2|183338.2|183429.6|183339.6|183413.2|183323.2|22
1737708800000|2025-01-24 08:53:20|183428.6|183338.6|183436.1|183346.1|183441.5|183351.5|183428.6|183338.6|21
1737708810000|2025-01-24 08:53:30|183435.8|183345.8|183434.4|183344.4|183435.8|183345.8|183431.5|183341.5|13
1737708820000|2025-01-24 08:53:40|183434.9|183344.9|183510.2|183420.2|183513.3|183423.3|183434.9|183344.9|21
1737708830000|2025-01-24 08:53:50|183515.3|183425.3|183530.5|183440.5|183530.5|183440.5|183509.5|183419.5|16
1737708840000|2025-01-24 08:54:00|183530.7|183440.7|183530.9|183440.9|183534.5|183444.5|183530|183440|14
1737708850000|2025-01-24 08:54:10|183531.5|183441.5|183521.9|183431.9|183534.8|183444.8|183521.4|183431.4|12
1737708860000|2025-01-24 08:54:20|183521.4|183431.4|183504.6|183414.6|183521.4|183431.4|183504.6|183414.6|15
1737708870000|2025-01-24 08:54:30|183505.2|183415.2|183506.7|183416.7|183514.9|183424.9|183504.5|183414.5|14
1737708880000|2025-01-24 08:54:40|183507.8|183417.8|183509.3|183419.3|183513.3|183423.3|183506.9|183416.9|14
1737708890000|2025-01-24 08:54:50|183510|183420|183518.4|183428.4|183518.4|183428.4|183507.9|183417.9|19
1737708900000|2025-01-24 08:55:00|183515.8|183425.8|183520.2|183430.2|183525.3|183435.3|183509.5|183419.5|17
1737708910000|2025-01-24 08:55:10|183520.8|183430.8|183526|183436|183526|183436|183520.8|183430.8|3
1737708920000|2025-01-24 08:55:20|183525.5|183435.5|183537.8|183447.8|183543.3|183453.3|183525.5|183435.5|22
1737708930000|2025-01-24 08:55:30|183537.5|183447.5|183540.2|183450.2|183544.1|183454.1|183536.6|183446.6|14
1737708940000|2025-01-24 08:55:40|183540.4|183450.4|183542.6|183452.6|183542.6|183452.6|183535.4|183445.4|6
1737708950000|2025-01-24 08:55:50|183538.1|183448.1|183546.4|183456.4|183548.5|183458.5|183537.4|183447.4|10
1737708960000|2025-01-24 08:56:00|183546.7|183456.7|183546.5|183456.5|183603|183473|183544.1|183436.1|26
1737708970000|2025-01-24 08:56:10|183546.9|183456.9|183518.3|183388.3|183556.4|183466.4|183513.8|183383.8|24
1737708980000|2025-01-24 08:56:20|183518.2|183388.2|183519.1|183429.1|183526.2|183430.9|183503.1|183387.8|16
1737708990000|2025-01-24 08:56:30|183522.4|183432.4|183501.8|183411.8|183522.4|183432.4|183501.8|183411.8|16
1737709000000|2025-01-24 08:56:40|183504.5|183414.5|183547.6|183417.6|183547.6|183417.6|183445.1|183355.1|24
1737709010000|2025-01-24 08:56:50|183527|183437|183517|183427|183554.5|183442.5|183514.3|183404.6|22
1737709020000|2025-01-24 08:57:00|183513.3|183423.3|183522.3|183432.3|183523.9|183433.9|183507.2|183417.2|23
1737709030000|2025-01-24 08:57:10|183524.5|183434.5|183529.7|183439.7|183535|183445|183523.4|183433.4|18
1737709040000|2025-01-24 08:57:20|183527.9|183437.9|183526.6|183436.6|183527.9|183437.9|183515.1|183425.1|15
1737709050000|2025-01-24 08:57:30|183526.2|183436.2|183514.2|183424.2|183526.4|183436.4|183514.2|183424.2|15
1737709060000|2025-01-24 08:57:40|183506.8|183416.8|183519.9|183429.9|183520.4|183430.4|183506.8|183416.8|12
1737709070000|2025-01-24 08:57:50|183520.4|183430.4|183535.4|183405.4|183543.2|183436.6|183514.6|183405.4|17
1737709080000|2025-01-24 08:58:00|183534.2|183404.2|183471.3|183341.3|183534.2|183417|183471.1|183341.1|29
1737709090000|2025-01-24 08:58:10|183472.3|183342.3|183474|183344|183474|183344|183468.5|183338.5|14
1737709100000|2025-01-24 08:58:20|183475|183345|183483.1|183353.1|183483.8|183353.8|183471|183341|14
1737709110000|2025-01-24 08:58:30|183484.9|183354.9|183483|183353|183488.7|183358.7|183482.8|183352.8|18
1737709120000|2025-01-24 08:58:40|183482.5|183352.5|183479.8|183349.8|183482.5|183352.5|183476.3|183346.3|7
1737709130000|2025-01-24 08:58:50|183479.5|183349.5|183471.6|183341.6|183479.5|183349.5|183470.6|183340.6|8
1737709140000|2025-01-24 08:59:00|183469.7|183339.7|183458.4|183328.4|183469.7|183339.7|183458.4|183328.4|15
1737709150000|2025-01-24 08:59:10|183458.6|183328.6|183454.5|183324.5|183459.3|183329.3|183450.2|183320.2|14
1737709160000|2025-01-24 08:59:20|183446.8|183316.8|183438|183308|183449.4|183319.4|183436|183306|12
1737709170000|2025-01-24 08:59:30|183442.2|183312.2|183440.4|183310.4|183444.8|183314.8|183440.4|183310.4|4
1737709180000|2025-01-24 08:59:40|183438.8|183308.8|183434.8|183304.8|183439.3|183309.3|183429.9|183299.9|12
1737709190000|2025-01-24 08:59:50|183430|183300|183428.8|183298.8|183430|183300|183422.3|183292.3|13
1737709200000|2025-01-24 09:00:00|183412.9|183282.9|183381.8|183291.8|183412.9|183294.2|183369.1|183257.2|17
1737709210000|2025-01-24 09:00:10|183381.4|183291.4|183394|183304|183394.5|183304.5|183371.6|183281.6|25
1737709220000|2025-01-24 09:00:20|183396.5|183306.5|183403.7|183313.7|183403.7|183313.7|183396.5|183306.5|13
1737709230000|2025-01-24 09:00:30|183402.6|183312.6|183421.5|183331.5|183421.5|183331.5|183394|183304|21
1737709240000|2025-01-24 09:00:40|183413.5|183323.5|183405.4|183315.4|183416.3|183326.3|183405.4|183315.4|14
1737709250000|2025-01-24 09:00:50|183405.7|183315.7|183397.8|183307.8|183405.7|183315.7|183397.6|183307.6|8
1737709260000|2025-01-24 09:01:00|183391.1|183301.1|183377.8|183287.8|183394.1|183304.1|183377.8|183287.8|22
1737709270000|2025-01-24 09:01:10|183377.9|183287.9|183328.9|183238.9|183377.9|183287.9|183325|183235|33
1737709280000|2025-01-24 09:01:20|183344|183254|183331.9|183241.9|183354.6|183264.6|183329.6|183239.6|18
1737709290000|2025-01-24 09:01:30|183333.9|183243.9|183340.9|183250.9|183343.1|183253.1|183325.9|183235.9|20
1737709300000|2025-01-24 09:01:40|183339|183249|183306.8|183216.8|183377.4|183287.4|183266.8|183176.8|28
1737709310000|2025-01-24 09:01:50|183307.4|183217.4|183310|183220|183313.5|183223.5|183307.4|183217.4|9
1737709320000|2025-01-24 09:02:00|183309.9|183219.9|183306.6|183216.6|183335.8|183245.8|183289.8|183199.8|17
1737709330000|2025-01-24 09:02:10|183312.1|183222.1|183311.9|183221.9|183315|183225|183303|183213|25
1737709340000|2025-01-24 09:02:20|183313.5|183223.5|183311.8|183221.8|183314.9|183224.9|183301.9|183211.9|17
1737709350000|2025-01-24 09:02:30|183304.8|183214.8|183319.1|183229.1|183320.9|183230.9|183304.8|183214.8|14
1737709360000|2025-01-24 09:02:40|183325.4|183235.4|183318.9|183228.9|183326.9|183236.9|183317.3|183227.3|9
1737709370000|2025-01-24 09:02:50|183318.6|183228.6|183320|183230|183328.4|183238.4|183318.6|183228.6|13
1737709380000|2025-01-24 09:03:00|183319|183229|183316.4|183226.4|183319.2|183229.2|183314|183224|5
1737709390000|2025-01-24 09:03:10|183316.7|183226.7|183315.6|183225.6|183316.7|183226.7|183315.1|183225.1|4
1737709400000|2025-01-24 09:03:20|183317.9|183227.9|183314.8|183224.8|183347.2|183257.2|183313.2|183223.2|13
1737709410000|2025-01-24 09:03:30|183315.5|183225.5|183313.4|183223.4|183315.5|183225.5|183312.8|183222.8|10
1737709420000|2025-01-24 09:03:40|183308.7|183218.7|183308.3|183218.3|183311.9|183221.9|183299|183209|15
1737709430000|2025-01-24 09:03:50|183308.8|183218.8|183307.1|183217.1|183309.4|183219.4|183306.7|183216.7|10
1737709440000|2025-01-24 09:04:00|183309.7|183219.7|183317.5|183227.5|183318.3|183228.3|183309.7|183219.7|12
1737709450000|2025-01-24 09:04:10|183317.4|183227.4|183323.6|183233.6|183324.6|183234.6|183317.3|183227.3|10
1737709460000|2025-01-24 09:04:20|183327.4|183237.4|183326|183236|183327.4|183237.4|183323.4|183233.4|9
1737709470000|2025-01-24 09:04:30|183325.9|183235.9|183371.2|183281.2|183380.8|183290.8|183325.9|183235.9|21
1737709480000|2025-01-24 09:04:40|183367.8|183277.8|183356.4|183266.4|183367.8|183277.8|183356.4|183266.4|9
1737709490000|2025-01-24 09:04:50|183358|183268|183347.3|183257.3|183358|183268|183341.3|183251.3|6
1737709500000|2025-01-24 09:05:00|183353.1|183263.1|183354.2|183264.2|183361|183271|183345.7|183255.7|18
1737709510000|2025-01-24 09:05:10|183353.9|183263.9|183280.8|183190.8|183353.9|183263.9|183280.8|183190.8|11
1737709520000|2025-01-24 09:05:20|183280|183190|183286|183196|183293|183203|183280|183190|25
1737709530000|2025-01-24 09:05:30|183286.6|183196.6|183291.9|183201.9|183292.4|183202.4|183274.7|183184.7|15
1737709540000|2025-01-24 09:05:40|183293.4|183203.4|183286.4|183196.4|183293.5|183203.5|183283.1|183193.1|17
1737709550000|2025-01-24 09:05:50|183287.3|183197.3|183282.9|183192.9|183287.3|183197.3|183280.3|183190.3|9
1737709560000|2025-01-24 09:06:00|183279.8|183189.8|183282.6|183192.6|183282.6|183192.6|183277.7|183187.7|11
1737709570000|2025-01-24 09:06:10|183283|183193|183278.5|183188.5|183288.3|183198.3|183275.9|183185.9|13
1737709580000|2025-01-24 09:06:20|183279|183189|183285|183195|183285.1|183195.1|183278.6|183188.6|11
1737709590000|2025-01-24 09:06:30|183286.9|183196.9|183285.9|183195.9|183286.9|183196.9|183281.8|183191.8|10
1737709600000|2025-01-24 09:06:40|183285.4|183195.4|183282.1|183192.1|183285.4|183195.4|183280.4|183190.4|14
1737709610000|2025-01-24 09:06:50|183281.9|183191.9|183233.4|183143.4|183282.1|183192.1|183229.1|183139.1|14
1737709620000|2025-01-24 09:07:00|183220.3|183130.3|183187.9|183097.9|183224.8|183134.8|183186.3|183090.1|17
1737709630000|2025-01-24 09:07:10|183185.2|183095.2|183210.1|183120.1|183210.1|183120.1|183184.8|183094.8|12
1737709640000|2025-01-24 09:07:20|183211.7|183121.7|183241.1|183111.1|183242.1|183129.3|183211.5|183108.2|10
1737709650000|2025-01-24 09:07:30|183243.9|183113.9|183240.1|183110.1|183243.9|183113.9|183240.1|183110.1|4
1737709660000|2025-01-24 09:07:40|183242.8|183112.8|183226|183096|183242.8|183112.8|183225|183095|10
1737709670000|2025-01-24 09:07:50|183226.4|183096.4|183203.3|183113.3|183231.5|183113.3|183200.9|183093.1|10
1737709680000|2025-01-24 09:08:00|183203.6|183113.6|183207.5|183117.5|183207.5|183117.5|183203.6|183113.6|5
1737709690000|2025-01-24 09:08:10|183204.5|183114.5|183185.9|183095.9|183204.5|183114.5|183184.2|183094.2|9
1737709700000|2025-01-24 09:08:20|183186.5|183096.5|183194.4|183104.4|183194.4|183104.4|183182.5|183092.5|16
1737709710000|2025-01-24 09:08:30|183195.1|183105.1|183189.4|183099.4|183195.1|183105.1|183189.4|183099.4|3
1737709720000|2025-01-24 09:08:40|183193.6|183103.6|183211.6|183121.6|183211.6|183121.6|183188.3|183098.3|11
1737709730000|2025-01-24 09:08:50|183212.6|183122.6|183197.2|183107.2|183213.5|183123.5|183197.2|183107.2|10
1737709740000|2025-01-24 09:09:00|183200.4|183110.4|183197.9|183107.9|183200.4|183110.4|183192.3|183102.3|10
1737709750000|2025-01-24 09:09:10|183194.9|183104.9|183182.4|183092.4|183194.9|183104.9|183182.4|183092.4|8
1737709760000|2025-01-24 09:09:20|183180.5|183090.5|183199|183109|183203.6|183113.6|183180.5|183090.5|7
1737709770000|2025-01-24 09:09:30|183203.2|183113.2|183180.8|183090.8|183207.4|183117.4|183180.8|183090.8|8
1737709780000|2025-01-24 09:09:40|183179|183089|183181.4|183091.4|183181.4|183091.4|183176.2|183086.2|6
1737709790000|2025-01-24 09:09:50|183181.6|183091.6|183183|183093|183183|183093|183181.6|183091.6|5
1737709800000|2025-01-24 09:10:00|183184.8|183094.8|183175|183085|183187.4|183097.4|183175|183085|7
1737709810000|2025-01-24 09:10:10|183171.9|183081.9|183178.8|183088.8|183178.9|183088.9|183171.9|183081.9|6
1737709820000|2025-01-24 09:10:20|183181.5|183091.5|183195.6|183105.6|183195.6|183105.6|183180.4|183090.4|12
1737709830000|2025-01-24 09:10:30|183196.6|183106.6|183200.1|183110.1|183200.1|183110.1|183194.1|183104.1|7
1737709840000|2025-01-24 09:10:40|183200.2|183110.2|183200.2|183110.2|183200.2|183110.2|183200|183110|3
1737709860000|2025-01-24 09:11:00|183198.6|183108.6|183200.5|183110.5|183200.5|183110.5|183195.6|183105.6|10
1737709870000|2025-01-24 09:11:10|183200.6|183110.6|183222.4|183132.4|183222.4|183132.4|183200.6|183110.6|9
1737709880000|2025-01-24 09:11:20|183224.1|183134.1|183229.5|183139.5|183229.5|183139.5|183224.1|183134.1|8
1737709890000|2025-01-24 09:11:30|183231.4|183141.4|183279.6|183189.6|183287.1|183197.1|183231.4|183141.4|17
1737709900000|2025-01-24 09:11:40|183281.2|183191.2|183293.8|183203.8|183295.3|183205.3|183281.2|183191.2|24
1737709910000|2025-01-24 09:11:50|183294.5|183204.5|183261|183171|183294.5|183204.5|183261|183171|15
1737709920000|2025-01-24 09:12:00|183260.1|183170.1|183255.9|183165.9|183260.1|183170.1|183255.9|183165.9|9
1737709930000|2025-01-24 09:12:10|183256.1|183166.1|183262.4|183172.4|183264.1|183174.1|183256.1|183166.1|13
1737709940000|2025-01-24 09:12:20|183264.4|183174.4|183305.1|183215.1|183306.7|183216.7|183264.4|183174.4|14
1737709950000|2025-01-24 09:12:30|183300.8|183210.8|183305|183215|183306|183216|183300.8|183210.8|15
1737709960000|2025-01-24 09:12:40|183305.3|183215.3|183312.8|183222.8|183321.6|183231.6|183305.3|183215.3|15
1737709970000|2025-01-24 09:12:50|183312.7|183222.7|183307.7|183217.7|183313.9|183223.9|183307.6|183217.6|10
1737709980000|2025-01-24 09:13:00|183307.8|183217.8|183336.8|183246.8|183336.8|183246.8|183307.8|183217.8|17
1737709990000|2025-01-24 09:13:10|183336.6|183246.6|183294.3|183204.3|183336.6|183246.6|183294.3|183204.3|21
1737710000000|2025-01-24 09:13:20|183302.2|183212.2|183295.9|183205.9|183302.2|183212.2|183293.6|183203.6|13
1737710010000|2025-01-24 09:13:30|183301.4|183211.4|183298.4|183208.4|183301.4|183211.4|183293.6|183203.6|9
1737710020000|2025-01-24 09:13:40|183299|183209|183300.2|183210.2|183301.8|183211.8|183292.8|183202.8|12
1737710030000|2025-01-24 09:13:50|183300.9|183210.9|183295|183205|183300.9|183210.9|183292.6|183202.6|16
1737710040000|2025-01-24 09:14:00|183294.7|183204.7|183291.3|183201.3|183295.1|183205.1|183291.2|183201.2|11
1737710050000|2025-01-24 09:14:10|183291|183201|183291.7|183201.7|183293.3|183203.3|183287.9|183197.9|12
1737710060000|2025-01-24 09:14:20|183292.1|183202.1|183271.6|183181.6|183292.1|183202.1|183266.6|183176.6|12
1737710070000|2025-01-24 09:14:30|183271.5|183181.5|183267.5|183177.5|183271.5|183181.5|183267.3|183177.3|6
1737710080000|2025-01-24 09:14:40|183266.8|183176.8|183196|183106|183266.8|183176.8|183173.5|183083.5|16
1737710090000|2025-01-24 09:14:50|183195.9|183105.9|183212.7|183122.7|183218.1|183128.1|183182.4|183092.4|16
1737710100000|2025-01-24 09:15:00|183213.2|183123.2|183237.8|183147.8|183246|183156|183213.2|183123.2|22
1737710110000|2025-01-24 09:15:10|183237.6|183147.6|183282.6|183192.6|183285.8|183195.8|183237|183147|29
1737710120000|2025-01-24 09:15:20|183271.1|183181.1|183304.6|183214.6|183306.6|183216.6|183271.1|183181.1|27
1737710130000|2025-01-24 09:15:30|183305|183215|183304.5|183214.5|183312.4|183222.4|183298|183208|22
1737710140000|2025-01-24 09:15:40|183304.7|183214.7|183301|183211|183313.5|183223.5|183299|183209|18
1737710150000|2025-01-24 09:15:50|183298.8|183208.8|183280.4|183190.4|183301.4|183211.4|183278.3|183188.3|11
1737710160000|2025-01-24 09:16:00|183279.8|183189.8|183286.2|183196.2|183289.9|183199.9|183266.1|183176.1|18
1737710170000|2025-01-24 09:16:10|183286.4|183196.4|183256.9|183166.9|183286.4|183196.4|183256.1|183166.1|15
1737710180000|2025-01-24 09:16:20|183259.8|183169.8|183255.7|183165.7|183260.4|183170.4|183250.6|183160.6|16
1737710190000|2025-01-24 09:16:30|183255.4|183165.4|183227.3|183137.3|183257.7|183167.7|183226.8|183136.8|17
1737710200000|2025-01-24 09:16:40|183224.1|183134.1|183234.2|183144.2|183235.1|183145.1|183224.1|183134.1|14
1737710210000|2025-01-24 09:16:50|183234|183144|183247.8|183157.8|183248.4|183158.4|183234|183144|13
1737710220000|2025-01-24 09:17:00|183245|183155|183241.3|183151.3|183247.1|183157.1|183236.9|183146.9|18
1737710230000|2025-01-24 09:17:10|183241.1|183151.1|183252.5|183162.5|183252.5|183162.5|183238.7|183148.7|16
1737710240000|2025-01-24 09:17:20|183250.2|183160.2|183238.2|183148.2|183254.6|183164.6|183236.7|183146.7|10
1737710250000|2025-01-24 09:17:30|183240.2|183150.2|183227.8|183137.8|183240.2|183150.2|183226.5|183136.5|13
1737710260000|2025-01-24 09:17:40|183227.4|183137.4|183197|183107|183227.4|183137.4|183190.2|183100.2|24
1737710270000|2025-01-24 09:17:50|183199.2|183109.2|183197.8|183107.8|183199.4|183109.4|183196.9|183106.9|10
1737710280000|2025-01-24 09:18:00|183196.8|183106.8|183181.8|183091.8|183196.8|183106.8|183158.7|183068.7|27
1737710290000|2025-01-24 09:18:10|183180.6|183090.6|183194.2|183104.2|183195.1|183105.1|183178.9|183088.9|21
1737710300000|2025-01-24 09:18:20|183194.1|183104.1|183217.3|183127.3|183217.3|183127.3|183192.3|183102.3|16
1737710310000|2025-01-24 09:18:30|183215.5|183125.5|183208|183118|183216.1|183126.1|183197.9|183107.9|13
1737710320000|2025-01-24 09:18:40|183205.6|183115.6|183217.6|183127.6|183227.6|183137.6|183204.8|183114.8|17
1737710330000|2025-01-24 09:18:50|183218.4|183128.4|183221.1|183131.1|183223.3|183133.3|183212.9|183122.9|10
1737710340000|2025-01-24 09:19:00|183221|183131|183200.4|183110.4|183229.5|183139.5|183200.4|183110.4|20
1737710350000|2025-01-24 09:19:10|183205.7|183115.7|183192.4|183102.4|183205.7|183115.7|183188.3|183098.3|18
1737710360000|2025-01-24 09:19:20|183192.9|183102.9|183191|183101|183192.9|183102.9|183182.8|183092.8|11
1737710370000|2025-01-24 09:19:30|183190.8|183100.8|183206.4|183116.4|183217.3|183127.3|183190.8|183100.8|16
1737710380000|2025-01-24 09:19:40|183205.6|183115.6|183227.2|183137.2|183230.5|183140.5|183200.7|183110.7|17
1737710390000|2025-01-24 09:19:50|183226.9|183136.9|183219.8|183129.8|183230.9|183140.9|183217.5|183127.5|14
1737710400000|2025-01-24 09:20:00|183217|183127|183214.1|183124.1|183225|183135|183208.8|183118.8|17
1737710410000|2025-01-24 09:20:10|183214.3|183124.3|183194.8|183104.8|183214.4|183124.4|183170|183080|23
1737710420000|2025-01-24 09:20:20|183194.9|183104.9|183188.6|183098.6|183194.9|183104.9|183183.7|183093.7|13
1737710430000|2025-01-24 09:20:30|183189.8|183099.8|183152.4|183062.4|183189.8|183099.8|183145.1|183055.1|22
1737710440000|2025-01-24 09:20:40|183146.2|183056.2|183155.5|183065.5|183158.7|183068.7|183143.2|183053.2|25
1737710450000|2025-01-24 09:20:50|183155.7|183065.7|183131.2|183041.2|183155.7|183065.7|183124.6|183034.6|16
1737710460000|2025-01-24 09:21:00|183127.3|183037.3|183103.2|183013.2|183127.3|183037.3|183103|183013|11
1737710470000|2025-01-24 09:21:10|183103.7|183013.7|183115.9|182985.9|183115.9|183015.2|183103.7|182983.8|6
1737710480000|2025-01-24 09:21:20|183115.7|182985.7|183109.2|182979.2|183116.1|182986.1|183109.2|182979.2|18
1737710490000|2025-01-24 09:21:30|183113.2|182983.2|183120.2|182990.2|183120.2|182990.2|183102.1|182972.1|14
1737710500000|2025-01-24 09:21:40|183131.2|183001.2|183148.1|183018.1|183157.7|183027.7|183131.2|183001.2|20
1737710510000|2025-01-24 09:21:50|183146.5|183016.5|183114.6|182984.6|183146.5|183016.5|183112.6|182982.6|17
1737710520000|2025-01-24 09:22:00|183120.7|182990.7|183117.4|182987.4|183121|182991|183113|182983|11
1737710530000|2025-01-24 09:22:10|183120.5|182990.5|183120.4|182990.4|183122.1|182992.1|183116.9|182986.9|15
1737710540000|2025-01-24 09:22:20|183121.7|182991.7|183160.6|183030.6|183162.3|183032.3|183121.7|182991.7|21
1737710550000|2025-01-24 09:22:30|183161|183031|183198.5|183068.5|183198.5|183068.5|183158.3|183028.3|19
1737710560000|2025-01-24 09:22:40|183198.6|183068.6|183195.4|183065.4|183201.6|183071.6|183194|183064|10
1737710570000|2025-01-24 09:22:50|183192.2|183062.2|183234.4|183104.4|183239|183109|183192.2|183062.2|21
1737710580000|2025-01-24 09:23:00|183235.3|183105.3|183225.6|183095.6|183237.7|183107.7|183220|183090|16
1737710590000|2025-01-24 09:23:10|183224.5|183094.5|183210.6|183080.6|183224.6|183094.6|183209|183079|14
1737710600000|2025-01-24 09:23:20|183210.5|183080.5|183207.6|183077.6|183210.5|183080.5|183207.1|183077.1|10
1737710610000|2025-01-24 09:23:30|183207.7|183077.7|183206.6|183076.6|183213.9|183083.9|183206.6|183076.6|9
1737710620000|2025-01-24 09:23:40|183202.8|183072.8|183200.7|183070.7|183207.7|183077.7|183199.5|183069.5|13
1737710630000|2025-01-24 09:23:50|183199.4|183069.4|183129.6|182999.6|183201.5|183071.5|183129.6|182999.6|22
1737710640000|2025-01-24 09:24:00|183136.7|183006.7|183145.6|183015.6|183145.7|183015.7|183121.8|182991.8|13
1737710650000|2025-01-24 09:24:10|183141.7|183011.7|183135.7|183005.7|183141.7|183011.7|183135.7|183005.7|10
1737710660000|2025-01-24 09:24:20|183123.8|182993.8|183121.3|182991.3|183127.9|182997.9|183121|182991|12
1737710670000|2025-01-24 09:24:30|183122.2|182992.2|183136.5|183006.5|183136.5|183006.5|183122|182992|11
1737710680000|2025-01-24 09:24:40|183136.9|183006.9|183163.1|183033.1|183163.1|183033.1|183136.9|183006.9|15
1737710690000|2025-01-24 09:24:50|183164.3|183034.3|183146.5|183016.5|183164.3|183034.3|183146.5|183016.5|12
1737710700000|2025-01-24 09:25:00|183146.2|183016.2|183162.1|183032.1|183162.1|183032.1|183146.2|183016.2|15
1737710710000|2025-01-24 09:25:10|183162|183032|183152.4|183022.4|183162.1|183032.1|183151.1|183021.1|12
1737710720000|2025-01-24 09:25:20|183152.2|183022.2|183177.9|183047.9|183177.9|183047.9|183152.2|183022.2|21
1737710730000|2025-01-24 09:25:30|183177.8|183047.8|183214.3|183084.3|183217.3|183087.3|183177.5|183047.5|18
1737710740000|2025-01-24 09:25:40|183213.3|183083.3|183212.7|183082.7|183217.9|183087.9|183201.2|183071.2|22
1737710750000|2025-01-24 09:25:50|183212.3|183082.3|183200.3|183070.3|183213.8|183083.8|183197.1|183067.1|22
1737710760000|2025-01-24 09:26:00|183199.5|183069.5|183194.8|183064.8|183205.9|183075.9|183194.8|183064.8|12
1737710770000|2025-01-24 09:26:10|183188.9|183058.9|183169.9|183039.9|183188.9|183058.9|183166.3|183036.3|13
1737710780000|2025-01-24 09:26:20|183170.4|183040.4|183180.7|183050.7|183187.3|183057.3|183167.1|183037.1|20
1737710790000|2025-01-24 09:26:30|183161.2|183071.2|183190.9|183100.9|183191.8|183101.8|183160.4|183070.4|14
1737710800000|2025-01-24 09:26:40|183187.7|183097.7|183164|183074|183187.7|183097.7|183161.7|183071.7|18
1737710810000|2025-01-24 09:26:50|183163.1|183073.1|183160.6|183070.6|183167.4|183077.4|183147.4|183057.4|23
1737710820000|2025-01-24 09:27:00|183160.7|183070.7|183150.2|183060.2|183168.8|183078.8|183147.3|183057.3|16
1737710830000|2025-01-24 09:27:10|183149.9|183059.9|183141.4|183051.4|183152|183062|183137.3|183047.3|19
1737710840000|2025-01-24 09:27:20|183142.1|183052.1|183120.3|183030.3|183152.6|183062.6|183114.5|183024.5|22
1737710850000|2025-01-24 09:27:30|183122.5|183032.5|183145|183055|183145|183055|183121.8|183031.8|27
1737710860000|2025-01-24 09:27:40|183147.9|183057.9|183164|183074|183164|183074|183146.5|183056.5|17
1737710870000|2025-01-24 09:27:50|183157.2|183067.2|183157.9|183067.9|183158.2|183068.2|183156.4|183066.4|10
1737710880000|2025-01-24 09:28:00|183160.7|183070.7|183184.6|183094.6|183186.4|183096.4|183160.7|183070.7|18
1737710890000|2025-01-24 09:28:10|183185.9|183095.9|183178.6|183088.6|183185.9|183095.9|183165.8|183075.8|19
1737710900000|2025-01-24 09:28:20|183178.7|183088.7|183187.8|183097.8|183202|183112|183174|183084|32
1737710910000|2025-01-24 09:28:30|183184.6|183094.6|183199.2|183109.2|183199.2|183109.2|183182.5|183092.5|24
1737710920000|2025-01-24 09:28:40|183200.9|183110.9|183204.5|183114.5|183204.5|183114.5|183197.1|183107.1|9
1737710930000|2025-01-24 09:28:50|183203.5|183113.5|183222.6|183132.6|183225.6|183135.6|183203.5|183113.5|21
1737710940000|2025-01-24 09:29:00|183220.7|183130.7|183205.4|183115.4|183229.9|183139.9|183201.3|183111.3|21
1737710950000|2025-01-24 09:29:10|183206.3|183116.3|183205.3|183115.3|183210.6|183120.6|183199.9|183109.9|16
1737710960000|2025-01-24 09:29:20|183210.8|183120.8|183204.8|183114.8|183212.2|183122.2|183202.1|183112.1|16
1737710970000|2025-01-24 09:29:30|183202|183112|183197.4|183107.4|183204.8|183114.8|183184.9|183094.9|13
1737710980000|2025-01-24 09:29:40|183201.2|183111.2|183194.2|183104.2|183207.7|183117.7|183194|183104|14
1737710990000|2025-01-24 09:29:50|183194|183104|183192.5|183102.5|183197|183107|183182.7|183092.7|14
1737711000000|2025-01-24 09:30:00|183189.1|183099.1|183178.1|183088.1|183205|183115|183173.4|183083.4|25
1737711010000|2025-01-24 09:30:10|183178.7|183088.7|183178|183088|183182.4|183092.4|183170.5|183080.5|17
1737711020000|2025-01-24 09:30:20|183176.6|183086.6|183179.3|183089.3|183179.3|183089.3|183175.7|183085.7|16
1737711030000|2025-01-24 09:30:30|183179.5|183089.5|183175.9|183085.9|183179.8|183089.8|183174.2|183084.2|16
1737711040000|2025-01-24 09:30:40|183172.8|183082.8|183176.4|183086.4|183178.8|183088.8|183168.2|183078.2|13
1737711050000|2025-01-24 09:30:50|183177.1|183087.1|183199.6|183109.6|183199.6|183109.6|183177.1|183087.1|13
1737711060000|2025-01-24 09:31:00|183199.8|183109.8|183215.2|183125.2|183226.4|183136.4|183197.6|183107.6|19
1737711070000|2025-01-24 09:31:10|183215.4|183125.4|183234.2|183144.2|183234.6|183144.6|183215.1|183125.1|18
1737711080000|2025-01-24 09:31:20|183234.1|183144.1|183186.9|183096.9|183234.1|183144.1|183186.9|183096.9|19
1737711090000|2025-01-24 09:31:30|183180.7|183090.7|183192.4|183102.4|183192.4|183102.4|183180.7|183090.7|7
1737711100000|2025-01-24 09:31:40|183192.5|183102.5|183181.4|183091.4|183192.5|183102.5|183176.6|183086.6|15
1737711110000|2025-01-24 09:31:50|183181.7|183091.7|183184.2|183094.2|183189.9|183099.9|183179.2|183089.2|14
1737711120000|2025-01-24 09:32:00|183184|183094|183191.5|183101.5|183194.2|183104.2|183184|183094|15
1737711130000|2025-01-24 09:32:10|183188.8|183098.8|183225.8|183135.8|183229.5|183139.5|183176.4|183086.4|25
1737711140000|2025-01-24 09:32:20|183223.4|183133.4|183238.1|183148.1|183239.3|183149.3|183216.9|183126.9|20
1737711150000|2025-01-24 09:32:30|183238.2|183148.2|183240.9|183150.9|183244.8|183154.8|183235|183145|17
1737711160000|2025-01-24 09:32:40|183242.2|183152.2|183225.9|183135.9|183242.2|183152.2|183219.3|183129.3|13
1737711170000|2025-01-24 09:32:50|183222.7|183132.7|183230.2|183140.2|183232.7|183142.7|183220.1|183130.1|18
1737711180000|2025-01-24 09:33:00|183231|183141|183221.4|183131.4|183231.7|183141.7|183203.2|183113.2|27
1737711190000|2025-01-24 09:33:10|183226.7|183136.7|183234|183144|183234|183144|183220.5|183130.5|18
1737711200000|2025-01-24 09:33:20|183235.7|183145.7|183244.5|183154.5|183244.8|183154.8|183234.2|183144.2|10
1737711210000|2025-01-24 09:33:30|183242.2|183152.2|183248.4|183158.4|183257.4|183167.4|183239.7|183149.7|13
1737711220000|2025-01-24 09:33:40|183250.7|183160.7|183266.9|183176.9|183271.6|183181.6|183250.7|183160.7|13
1737711230000|2025-01-24 09:33:50|183266.8|183176.8|183286.3|183196.3|183294.5|183204.5|183266.8|183176.8|18
1737711240000|2025-01-24 09:34:00|183293.2|183203.2|183328.1|183238.1|183330.4|183240.4|183291.1|183201.1|18
1737711250000|2025-01-24 09:34:10|183328|183238|183327.5|183237.5|183332.2|183242.2|183327.5|183237.5|16
1737711260000|2025-01-24 09:34:20|183327.1|183237.1|183320.8|183230.8|183328.5|183238.5|183320.7|183230.7|14
1737711270000|2025-01-24 09:34:30|183312|183222|183302.3|183212.3|183315.4|183225.4|183301.8|183211.8|18
1737711280000|2025-01-24 09:34:40|183302.2|183212.2|183305.3|183215.3|183305.3|183215.3|183288.8|183198.8|15
1737711290000|2025-01-24 09:34:50|183305.6|183215.6|183310.3|183220.3|183310.4|183220.4|183305.1|183215.1|11
1737711300000|2025-01-24 09:35:00|183309.9|183219.9|183289|183199|183318.6|183228.6|183289|183199|25
1737711310000|2025-01-24 09:35:10|183285.4|183195.4|183295.8|183205.8|183295.8|183205.8|183284.8|183194.8|14
1737711320000|2025-01-24 09:35:20|183293.8|183203.8|183283.7|183193.7|183293.8|183203.8|183281|183191|8
1737711330000|2025-01-24 09:35:30|183279.1|183189.1|183289.5|183199.5|183289.5|183199.5|183263.4|183173.4|22
1737711340000|2025-01-24 09:35:40|183287.6|183197.6|183306.5|183216.5|183306.7|183216.7|183284.8|183194.8|21
1737711350000|2025-01-24 09:35:50|183308.6|183218.6|183315.5|183225.5|183320.8|183230.8|183308.6|183218.6|17
1737711360000|2025-01-24 09:36:00|183315|183225|183346|183256|183346|183256|183314.5|183224.5|18
1737711370000|2025-01-24 09:36:10|183344.6|183254.6|183342|183252|183350.4|183260.4|183342|183252|8
1737711380000|2025-01-24 09:36:20|183341.5|183251.5|183340.1|183250.1|183341.5|183251.5|183338.9|183248.9|11
1737711390000|2025-01-24 09:36:30|183340.5|183250.5|183327|183237|183340.6|183250.6|183326|183236|15
1737711400000|2025-01-24 09:36:40|183321.6|183231.6|183318.8|183228.8|183333.4|183243.4|183317.4|183227.4|16
1737711410000|2025-01-24 09:36:50|183319.2|183229.2|183324.3|183234.3|183324.4|183234.4|183316.5|183226.5|14
1737711420000|2025-01-24 09:37:00|183325.2|183235.2|183329.2|183239.2|183329.8|183239.8|183325.2|183235.2|13
1737711430000|2025-01-24 09:37:10|183329.3|183239.3|183352|183262|183352.4|183262.4|183329.3|183239.3|18
1737711440000|2025-01-24 09:37:20|183351.7|183261.7|183353.8|183263.8|183353.8|183263.8|183351.7|183261.7|6
1737711450000|2025-01-24 09:37:30|183354|183264|183355.1|183265.1|183356.3|183266.3|183354|183264|8
1737711460000|2025-01-24 09:37:40|183355|183265|183360.6|183270.6|183362.4|183272.4|183355|183265|6
1737711470000|2025-01-24 09:37:50|183367.4|183277.4|183371.9|183281.9|183374.4|183284.4|183365.4|183275.4|16
1737711480000|2025-01-24 09:38:00|183371.6|183281.6|183375.1|183285.1|183377.9|183287.9|183371.6|183281.6|10
1737711490000|2025-01-24 09:38:10|183380.7|183290.7|183524.3|183434.3|183539.9|183449.9|183380.7|183290.7|22
1737711500000|2025-01-24 09:38:20|183523.5|183433.5|183505.1|183415.1|183523.9|183433.9|183503.2|183413.2|16
1737711510000|2025-01-24 09:38:30|183505|183415|183500.3|183410.3|183506.7|183416.7|183499|183409|13
1737711520000|2025-01-24 09:38:40|183498.9|183408.9|183494.5|183404.5|183504.4|183414.4|183492.4|183402.4|20
1737711530000|2025-01-24 09:38:50|183496|183406|183465.5|183375.5|183503.4|183413.4|183458.1|183368.1|32
1737711540000|2025-01-24 09:39:00|183465.7|183375.7|183455.4|183365.4|183468.5|183378.5|183455.4|183365.4|22
1737711550000|2025-01-24 09:39:10|183454.6|183364.6|183481.5|183351.5|183481.6|183368.4|183453.5|183347.3|13
1737711560000|2025-01-24 09:39:20|183477.3|183347.3|183477.5|183347.5|183481.9|183351.9|183474.2|183344.2|10
1737711570000|2025-01-24 09:39:30|183477.6|183347.6|183483|183393|183491.9|183401.9|183475.9|183347.6|22
1737711580000|2025-01-24 09:39:40|183485.7|183395.7|183478.4|183388.4|183485.8|183395.8|183478.4|183388.4|8
1737711590000|2025-01-24 09:39:50|183472.8|183382.8|183481.6|183391.6|183481.6|183391.6|183472.6|183382.6|3
1737711600000|2025-01-24 09:40:00|183481.7|183391.7|183488.4|183398.4|183488.4|183398.4|183476.6|183386.6|9
1737711610000|2025-01-24 09:40:10|183480.8|183390.8|183489.9|183399.9|183489.9|183399.9|183478.2|183388.2|8
1737711620000|2025-01-24 09:40:20|183482.6|183392.6|183474.6|183384.6|183482.6|183392.6|183474|183384|7
1737711630000|2025-01-24 09:40:30|183474.7|183384.7|183474.7|183384.7|183474.7|183384.7|183474.7|183384.7|1
1737711640000|2025-01-24 09:40:40|183474.1|183384.1|183475|183385|183475|183385|183473.4|183383.4|5
1737711650000|2025-01-24 09:40:50|183475.1|183385.1|183473.2|183383.2|183475.3|183385.3|183473.2|183383.2|4
1737711660000|2025-01-24 09:41:00|183488.8|183398.8|183469|183379|183488.8|183398.8|183469|183379|11
1737711670000|2025-01-24 09:41:10|183471.1|183381.1|183436.2|183346.2|183472|183382|183432.4|183342.4|10
1737711680000|2025-01-24 09:41:20|183436.4|183346.4|183451.5|183361.5|183451.5|183361.5|183434.7|183344.7|19
1737711690000|2025-01-24 09:41:30|183458|183368|183469.7|183379.7|183474.8|183384.8|183458|183368|12
1737711700000|2025-01-24 09:41:40|183468.8|183378.8|183468.8|183378.8|183469.9|183379.9|183466.9|183376.9|5
1737711710000|2025-01-24 09:41:50|183471.1|183381.1|183496.4|183406.4|183496.4|183406.4|183470.3|183380.3|18
1737711720000|2025-01-24 09:42:00|183501.2|183411.2|183472.5|183382.5|183504.2|183414.2|183472.5|183382.5|16
1737711730000|2025-01-24 09:42:10|183472.7|183382.7|183459.6|183369.6|183481.8|183391.8|183459.6|183369.6|18
1737711740000|2025-01-24 09:42:20|183457.7|183367.7|183476.1|183386.1|183476.1|183386.1|183457.7|183367.7|12
1737711750000|2025-01-24 09:42:30|183493.6|183403.6|183492.1|183402.1|183494.6|183404.6|183480.8|183390.8|15
1737711760000|2025-01-24 09:42:40|183492|183402|183465.5|183375.5|183493.2|183403.2|183465.5|183375.5|20
1737711770000|2025-01-24 09:42:50|183464.5|183374.5|183451.7|183361.7|183467.6|183377.6|183447.9|183357.9|15
1737711780000|2025-01-24 09:43:00|183452.9|183362.9|183454.6|183364.6|183456.8|183366.8|183448.9|183358.9|11
1737711790000|2025-01-24 09:43:10|183447.4|183357.4|183450.4|183360.4|183453.2|183363.2|183446.8|183356.8|11
1737711800000|2025-01-24 09:43:20|183450|183360|183456|183366|183460.6|183370.6|183450|183360|11
1737711810000|2025-01-24 09:43:30|183456.3|183366.3|183470.1|183380.1|183470.1|183380.1|183450.2|183360.2|19
1737711820000|2025-01-24 09:43:40|183479.6|183389.6|183512.8|183422.8|183512.8|183422.8|183479.6|183389.6|15
1737711830000|2025-01-24 09:43:50|183513.4|183423.4|183513.2|183423.2|183513.4|183423.4|183513.2|183423.2|3
1737711840000|2025-01-24 09:44:00|183513.5|183423.5|183500.5|183410.5|183513.5|183423.5|183490.7|183400.7|19
1737711850000|2025-01-24 09:44:10|183496.1|183406.1|183493|183403|183500.7|183410.7|183474.6|183384.6|22
1737711860000|2025-01-24 09:44:20|183498|183408|183501.8|183411.8|183502|183412|183496.5|183406.5|10
1737711870000|2025-01-24 09:44:30|183497.3|183407.3|183469.3|183379.3|183497.3|183407.3|183469.2|183379.2|13
1737711880000|2025-01-24 09:44:40|183469.2|183379.2|183480.9|183390.9|183480.9|183390.9|183453.6|183363.6|21
1737711890000|2025-01-24 09:44:50|183480.5|183390.5|183505.2|183415.2|183507.6|183417.6|183480.5|183390.5|20
1737711900000|2025-01-24 09:45:00|183505.7|183415.7|183505.6|183415.6|183508.8|183418.8|183491.3|183401.3|20
1737711910000|2025-01-24 09:45:10|183499.8|183409.8|183491.2|183401.2|183503.9|183413.9|183491.2|183401.2|13
1737711920000|2025-01-24 09:45:20|183501.4|183411.4|183485.4|183395.4|183502.6|183412.6|183485.4|183395.4|14
1737711930000|2025-01-24 09:45:30|183484.9|183394.9|183448.3|183358.3|183486|183396|183448.3|183358.3|18
1737711940000|2025-01-24 09:45:40|183450.9|183360.9|183516.7|183426.7|183523.1|183433.1|183441.6|183351.6|20
1737711950000|2025-01-24 09:45:50|183517|183427|183505.7|183415.7|183519.7|183429.7|183505.4|183415.4|10
1737711960000|2025-01-24 09:46:00|183501.6|183411.6|183470|183380|183501.6|183411.6|183469.8|183379.8|23
1737711970000|2025-01-24 09:46:10|183468.4|183378.4|183452|183362|183468.4|183378.4|183452|183362|12
1737711980000|2025-01-24 09:46:20|183451.9|183361.9|183448.8|183358.8|183455.8|183365.8|183448.8|183358.8|9
1737711990000|2025-01-24 09:46:30|183449.7|183359.7|183457.5|183367.5|183457.5|183367.5|183449.5|183359.5|7
1737712000000|2025-01-24 09:46:40|183460.7|183370.7|183463.5|183373.5|183463.5|183373.5|183460.7|183370.7|9
1737712010000|2025-01-24 09:46:50|183463.8|183373.8|183452.7|183362.7|183463.8|183373.8|183452.7|183362.7|11
1737712020000|2025-01-24 09:47:00|183454.5|183364.5|183454|183364|183461.3|183371.3|183454|183364|17
1737712030000|2025-01-24 09:47:10|183453.9|183363.9|183459.8|183369.8|183465.4|183375.4|183453.8|183363.8|13
1737712040000|2025-01-24 09:47:20|183459.7|183369.7|183479.1|183389.1|183480.3|183390.3|183459.7|183369.7|8
1737712050000|2025-01-24 09:47:30|183480.2|183390.2|183483.1|183393.1|183485.9|183395.9|183476.4|183386.4|8
1737712060000|2025-01-24 09:47:40|183482.5|183392.5|183482.8|183392.8|183482.8|183392.8|183469.6|183379.6|15
1737712070000|2025-01-24 09:47:50|183481.5|183391.5|183482.8|183392.8|183486.3|183396.3|183470.6|183380.6|9
1737712080000|2025-01-24 09:48:00|183478.7|183388.7|183474.7|183384.7|183482.2|183392.2|183467.6|183377.6|17
1737712090000|2025-01-24 09:48:10|183474.8|183384.8|183484.7|183394.7|183485.5|183395.5|183474.8|183384.8|14
1737712100000|2025-01-24 09:48:20|183495.7|183405.7|183499.6|183409.6|183510.2|183420.2|183495.7|183405.7|19
1737712110000|2025-01-24 09:48:30|183499.7|183409.7|183502.3|183412.3|183515|183425|183499.7|183409.7|11
1737712120000|2025-01-24 09:48:40|183503|183413|183501.4|183411.4|183503|183413|183501.2|183411.2|7
1737712130000|2025-01-24 09:48:50|183501.1|183411.1|183474.3|183384.3|183501.1|183411.1|183474.3|183384.3|16
1737712140000|2025-01-24 09:49:00|183475.8|183385.8|183470.4|183380.4|183477|183387|183467.2|183377.2|8
1737712150000|2025-01-24 09:49:10|183470.7|183380.7|183506.1|183416.1|183506.1|183416.1|183470.7|183380.7|15
1737712160000|2025-01-24 09:49:20|183506.5|183416.5|183521|183431|183521.9|183431.9|183506.5|183416.5|12
1737712170000|2025-01-24 09:49:30|183521.5|183431.5|183530.7|183440.7|183532.7|183442.7|183521.5|183431.5|12
1737712180000|2025-01-24 09:49:40|183530.5|183440.5|183533.1|183443.1|183534.4|183444.4|183530.5|183440.5|8
1737712190000|2025-01-24 09:49:50|183531.9|183441.9|183531|183441|183534.3|183444.3|183529.2|183439.2|10
1737712200000|2025-01-24 09:50:00|183529.9|183439.9|183516.8|183426.8|183536.8|183446.8|183516.8|183426.8|10
1737712210000|2025-01-24 09:50:10|183516.4|183426.4|183492|183402|183531.8|183441.8|183492|183402|17
1737712220000|2025-01-24 09:50:20|183491.7|183401.7|183479.3|183389.3|183509.8|183419.8|183479.3|183389.3|19
1737712230000|2025-01-24 09:50:30|183477.5|183387.5|183483|183393|183483.4|183393.4|183454.6|183364.6|20
1737712240000|2025-01-24 09:50:40|183483.3|183393.3|183412.1|183322.1|183484.6|183394.6|183396.5|183306.5|21
1737712250000|2025-01-24 09:50:50|183413.7|183323.7|183413.6|183323.6|183416.4|183326.4|183394.3|183304.3|27
1737712260000|2025-01-24 09:51:00|183413.2|183323.2|183419.5|183329.5|183419.5|183329.5|183413.2|183323.2|17
1737712270000|2025-01-24 09:51:10|183419.6|183329.6|183409.8|183319.8|183420.9|183330.9|183390.1|183300.1|19
1737712280000|2025-01-24 09:51:20|183408.5|183318.5|183415.3|183325.3|183415.3|183325.3|183408.5|183318.5|6
1737712290000|2025-01-24 09:51:30|183416|183326|183405.6|183315.6|183416|183326|183404.1|183314.1|16
1737712300000|2025-01-24 09:51:40|183411.6|183321.6|183409.2|183319.2|183411.6|183321.6|183407.2|183317.2|9
1737712310000|2025-01-24 09:51:50|183410.8|183320.8|183416.1|183326.1|183416.7|183326.7|183409.1|183319.1|10
1737712320000|2025-01-24 09:52:00|183421.4|183331.4|183420|183330|183476.7|183386.7|183408.4|183318.4|14
1737712330000|2025-01-24 09:52:10|183419.8|183329.8|183406.6|183316.6|183419.8|183329.8|183406.2|183316.2|7
1737712340000|2025-01-24 09:52:20|183404.7|183314.7|183412.7|183322.7|183416.4|183326.4|183404.7|183314.7|7
1737712350000|2025-01-24 09:52:30|183413.8|183323.8|183475.6|183385.6|183488.5|183398.5|183412.6|183322.6|17
1737712360000|2025-01-24 09:52:40|183469.6|183379.6|183450.8|183360.8|183475.1|183385.1|183450.8|183360.8|15
1737712370000|2025-01-24 09:52:50|183450.3|183360.3|183444.2|183354.2|183450.9|183360.9|183443.2|183353.2|9
1737712380000|2025-01-24 09:53:00|183444.6|183354.6|183442.5|183352.5|183444.6|183354.6|183438.4|183348.4|8
1737712390000|2025-01-24 09:53:10|183442.7|183352.7|183453.6|183363.6|183453.6|183363.6|183438.6|183348.6|13
1737712400000|2025-01-24 09:53:20|183459.7|183369.7|183458.4|183368.4|183460.7|183370.7|183458.4|183368.4|8
1737712410000|2025-01-24 09:53:30|183458|183368|183461|183371|183464.2|183374.2|183457.3|183367.3|16
1737712420000|2025-01-24 09:53:40|183455.4|183365.4|183451.8|183361.8|183455.4|183365.4|183451.7|183361.7|7
1737712430000|2025-01-24 09:53:50|183448.7|183358.7|183441|183351|183451|183361|183441|183351|8
1737712440000|2025-01-24 09:54:00|183441.1|183351.1|183387.6|183297.6|183459|183369|183387.6|183297.6|18
1737712450000|2025-01-24 09:54:10|183385.1|183295.1|183369.9|183279.9|183385.1|183295.1|183364.3|183274.3|18
1737712460000|2025-01-24 09:54:20|183367.9|183277.9|183380.7|183290.7|183380.7|183290.7|183367.9|183277.9|14
1737712470000|2025-01-24 09:54:30|183379.4|183289.4|183375.2|183285.2|183379.4|183289.4|183373.6|183283.6|15
1737712480000|2025-01-24 09:54:40|183374.1|183284.1|183370.7|183280.7|183375.4|183285.4|183370.7|183280.7|11
1737712490000|2025-01-24 09:54:50|183370.6|183280.6|183389.8|183299.8|183396.1|183306.1|183370.6|183280.6|10
1737712500000|2025-01-24 09:55:00|183386.4|183296.4|183407.8|183317.8|183407.8|183317.8|183380.8|183290.8|15
1737712510000|2025-01-24 09:55:10|183402.4|183312.4|183413.3|183323.3|183414.3|183324.3|183402.2|183312.2|13
1737712520000|2025-01-24 09:55:20|183415.4|183325.4|183407.9|183317.9|183415.4|183325.4|183407.7|183317.7|11
1737712530000|2025-01-24 09:55:30|183407.7|183317.7|183414.5|183324.5|183414.5|183324.5|183403.7|183313.7|12
1737712540000|2025-01-24 09:55:40|183409|183319|183414.6|183324.6|183415.1|183325.1|183408.8|183318.8|9
1737712550000|2025-01-24 09:55:50|183414.4|183324.4|183414.4|183324.4|183419.3|183329.3|183414.4|183324.4|7
1737712560000|2025-01-24 09:56:00|183415.4|183325.4|183421.6|183331.6|183422.2|183332.2|183413.9|183323.9|5
1737712570000|2025-01-24 09:56:10|183426.7|183336.7|183428.5|183338.5|183430.4|183340.4|183426.7|183336.7|10
1737712580000|2025-01-24 09:56:20|183428.4|183338.4|183428.4|183338.4|183428.4|183338.4|183428.3|183338.3|3
1737712590000|2025-01-24 09:56:30|183426.2|183336.2|183425|183335|183426.2|183336.2|183421.8|183331.8|10
1737712600000|2025-01-24 09:56:40|183418.1|183328.1|183399.5|183309.5|183418.1|183328.1|183395.1|183305.1|17
1737712610000|2025-01-24 09:56:50|183407.5|183317.5|183378.5|183288.5|183407.5|183317.5|183371.6|183281.6|12
1737712620000|2025-01-24 09:57:00|183381|183291|183379.5|183289.5|183382.8|183292.8|183378.5|183288.5|14
1737712630000|2025-01-24 09:57:10|183382.8|183292.8|183369.8|183279.8|183382.8|183292.8|183369.8|183279.8|11
1737712640000|2025-01-24 09:57:20|183370.2|183280.2|183372.7|183282.7|183372.7|183282.7|183370.2|183280.2|3
1737712650000|2025-01-24 09:57:30|183372.8|183282.8|183373.3|183283.3|183374.8|183284.8|183372.8|183282.8|5
1737712660000|2025-01-24 09:57:40|183376.3|183286.3|183373.9|183283.9|183376.3|183286.3|183373.5|183283.5|8
1737712670000|2025-01-24 09:57:50|183372.5|183282.5|183377.6|183287.6|183385.3|183295.3|183372.5|183282.5|14
1737712680000|2025-01-24 09:58:00|183379.7|183289.7|183373.9|183283.9|183382.1|183292.1|183371.7|183281.7|14
1737712690000|2025-01-24 09:58:10|183374.9|183284.9|183370.5|183280.5|183378.3|183288.3|183369.1|183279.1|9
1737712700000|2025-01-24 09:58:20|183370.1|183280.1|183370|183280|183370.1|183280.1|183367.1|183277.1|8
1737712710000|2025-01-24 09:58:30|183368.2|183278.2|183349.3|183259.3|183368.2|183278.2|183344.5|183254.5|16
1737712720000|2025-01-24 09:58:40|183350|183260|183366.7|183276.7|183367.8|183277.8|183350|183260|14
1737712730000|2025-01-24 09:58:50|183368.3|183278.3|183367.8|183277.8|183370.6|183280.6|183367.8|183277.8|6
1737712740000|2025-01-24 09:59:00|183369.8|183279.8|183360.4|183270.4|183380.9|183290.9|183358.7|183268.7|16
1737712750000|2025-01-24 09:59:10|183360.3|183270.3|183358.8|183268.8|183360.9|183270.9|183358.8|183268.8|6
1737712760000|2025-01-24 09:59:20|183361.4|183271.4|183362.4|183272.4|183366.6|183276.6|183359.9|183269.9|15
1737712770000|2025-01-24 09:59:30|183357.4|183267.4|183359|183269|183359|183269|183357.2|183267.2|6
1737712780000|2025-01-24 09:59:40|183358.9|183268.9|183353.7|183263.7|183362.6|183272.6|183353.4|183263.4|11
1737712790000|2025-01-24 09:59:50|183355|183265|183353.7|183263.7|183357.9|183267.9|183353.4|183263.4|13
1737712800000|2025-01-24 10:00:00|183351.1|183261.1|183338.3|183248.3|183352.6|183262.6|183338.3|183248.3|13
1737712810000|2025-01-24 10:00:10|183338.1|183248.1|183361.8|183271.8|183363|183273|183338.1|183248.1|12
1737712820000|2025-01-24 10:00:20|183361.9|183271.9|183355.2|183265.2|183361.9|183271.9|183344.9|183254.9|13
1737712830000|2025-01-24 10:00:30|183362.1|183272.1|183350.9|183260.9|183364.7|183274.7|183350.9|183260.9|7
1737712840000|2025-01-24 10:00:40|183351|183261|183350.1|183260.1|183363.1|183273.1|183350.1|183260.1|10
1737712850000|2025-01-24 10:00:50|183350.8|183260.8|183361.4|183271.4|183363.4|183273.4|183350.8|183260.8|11
1737712860000|2025-01-24 10:01:00|183361.7|183271.7|183371.6|183281.6|183371.6|183281.6|183356|183266|12
1737712870000|2025-01-24 10:01:10|183369|183279|183366|183276|183384.7|183294.7|183366|183276|9
1737712880000|2025-01-24 10:01:20|183365.9|183275.9|183353.9|183263.9|183366|183276|183353.7|183263.7|11
1737712890000|2025-01-24 10:01:30|183354|183264|183356.9|183266.9|183357.7|183267.7|183353.6|183263.6|9
1737712900000|2025-01-24 10:01:40|183357.3|183267.3|183356.8|183266.8|183358.4|183268.4|183356.8|183266.8|6
1737712910000|2025-01-24 10:01:50|183355.9|183265.9|183319.3|183229.3|183356.6|183266.6|183309.7|183219.7|19
1737712920000|2025-01-24 10:02:00|183320.8|183230.8|183311.2|183221.2|183320.8|183230.8|183311.2|183221.2|4
1737712930000|2025-01-24 10:02:10|183311.8|183221.8|183319.1|183229.1|183320.5|183230.5|183311.2|183221.2|11
1737712940000|2025-01-24 10:02:20|183320.4|183230.4|183318.9|183228.9|183321.9|183231.9|183318.9|183228.9|4
1737712950000|2025-01-24 10:02:30|183319.2|183229.2|183299.3|183209.3|183341.8|183251.8|183294.4|183204.4|17
1737712960000|2025-01-24 10:02:40|183300.7|183210.7|183300.8|183210.8|183300.8|183210.8|183299.5|183209.5|9
1737712970000|2025-01-24 10:02:50|183299.4|183209.4|183299.1|183209.1|183299.5|183209.5|183297.1|183207.1|9
1737712980000|2025-01-24 10:03:00|183299.7|183209.7|183297.6|183207.6|183301.7|183211.7|183292.7|183202.7|20
1737712990000|2025-01-24 10:03:10|183298.4|183208.4|183298.2|183208.2|183300.1|183210.1|183295.7|183205.7|12
1737713000000|2025-01-24 10:03:20|183297.9|183207.9|183264.1|183174.1|183297.9|183207.9|183260.6|183170.6|13
1737713010000|2025-01-24 10:03:30|183264.6|183174.6|183245.8|183155.8|183264.6|183174.6|183243|183153|12
1737713020000|2025-01-24 10:03:40|183240.8|183150.8|183285.5|183155.5|183285.7|183156.9|183226.8|183136.8|21
1737713030000|2025-01-24 10:03:50|183285.7|183155.7|183291.9|183161.9|183292|183162|183285.3|183155.3|15
1737713040000|2025-01-24 10:04:00|183295.1|183165.1|183314|183184|183314|183184|183294.9|183164.9|16
1737713050000|2025-01-24 10:04:10|183313.2|183183.2|183300.6|183210.6|183319.3|183223.5|183300.6|183183.2|16
1737713060000|2025-01-24 10:04:20|183299.6|183209.6|183299.9|183209.9|183300.4|183210.4|183299.6|183209.6|7
1737713070000|2025-01-24 10:04:30|183300.3|183210.3|183303.8|183213.8|183303.8|183213.8|183300.2|183210.2|5
1737713080000|2025-01-24 10:04:40|183305|183215|183292.3|183202.3|183306.3|183216.3|183289.4|183199.4|24
1737713090000|2025-01-24 10:04:50|183291.5|183201.5|183269.4|183179.4|183291.5|183201.5|183265.3|183175.3|18
1737713100000|2025-01-24 10:05:00|183272.5|183182.5|183272.4|183182.4|183280.1|183190.1|183269.5|183179.5|18
1737713110000|2025-01-24 10:05:10|183272.5|183182.5|183295.3|183205.3|183295.3|183205.3|183263.6|183173.6|12
1737713120000|2025-01-24 10:05:20|183297.1|183207.1|183323.3|183233.3|183330.4|183240.4|183297.1|183207.1|17
1737713130000|2025-01-24 10:05:30|183323.7|183233.7|183328.7|183238.7|183331.3|183241.3|183323.7|183233.7|11
1737713140000|2025-01-24 10:05:40|183328.6|183238.6|183325.2|183235.2|183329.4|183239.4|183325.2|183235.2|7
1737713150000|2025-01-24 10:05:50|183325|183235|183338.6|183248.6|183338.6|183248.6|183325|183235|17
1737713160000|2025-01-24 10:06:00|183335.5|183245.5|183325.9|183235.9|183336.3|183246.3|183325.9|183235.9|9
1737713170000|2025-01-24 10:06:10|183324.6|183234.6|183291.9|183201.9|183324.6|183234.6|183290.4|183200.4|12
1737713180000|2025-01-24 10:06:20|183294|183204|183298.2|183208.2|183298.2|183208.2|183289.5|183199.5|4
1737713190000|2025-01-24 10:06:30|183298.4|183208.4|183299.7|183209.7|183299.7|183209.7|183295.4|183205.4|3
1737713200000|2025-01-24 10:06:40|183292.7|183202.7|183292.9|183202.9|183299.4|183209.4|183292.7|183202.7|6
1737713210000|2025-01-24 10:06:50|183287.8|183197.8|183281.7|183191.7|183292.2|183202.2|183278.7|183188.7|14
1737713220000|2025-01-24 10:07:00|183281.5|183191.5|183279.8|183189.8|183281.5|183191.5|183279.8|183189.8|8
1737713230000|2025-01-24 10:07:10|183280.2|183190.2|183279.4|183189.4|183280.2|183190.2|183279.4|183189.4|7
1737713240000|2025-01-24 10:07:20|183279.3|183189.3|183254.9|183164.9|183279.3|183189.3|183250.8|183160.8|14
1737713250000|2025-01-24 10:07:30|183250.8|183160.8|183253.9|183163.9|183255.1|183165.1|183250.8|183160.8|11
1737713260000|2025-01-24 10:07:40|183254.8|183164.8|183251.1|183161.1|183255.4|183165.4|183251|183161|7
1737713270000|2025-01-24 10:07:50|183253.1|183163.1|183276.3|183186.3|183276.6|183186.6|183251.6|183161.6|8
1737713280000|2025-01-24 10:08:00|183277.1|183187.1|183276.6|183186.6|183283.2|183193.2|183276.6|183186.6|8
1737713290000|2025-01-24 10:08:10|183276.1|183186.1|183259.6|183169.6|183276.8|183186.8|183259.6|183169.6|16
1737713300000|2025-01-24 10:08:20|183259.8|183169.8|183271.2|183181.2|183271.2|183181.2|183259.8|183169.8|7
1737713310000|2025-01-24 10:08:30|183270.7|183180.7|183208.6|183118.6|183270.7|183180.7|183204.2|183114.2|14
1737713320000|2025-01-24 10:08:40|183208.4|183118.4|183207.8|183117.8|183214.5|183124.5|183207.8|183117.8|13
1737713330000|2025-01-24 10:08:50|183208.2|183118.2|183207.6|183117.6|183208.2|183118.2|183207.6|183117.6|3
1737713340000|2025-01-24 10:09:00|183209|183119|183252.4|183162.4|183252.4|183162.4|183209|183119|18
1737713350000|2025-01-24 10:09:10|183253.1|183163.1|183258.2|183168.2|183259.3|183169.3|183243.7|183153.7|18
1737713360000|2025-01-24 10:09:20|183257|183167|183244.7|183154.7|183257.3|183167.3|183243.3|183153.3|11
1737713370000|2025-01-24 10:09:30|183242.1|183152.1|183231.3|183141.3|183244.2|183154.2|183231.3|183141.3|13
1737713380000|2025-01-24 10:09:40|183230.9|183140.9|183228.3|183138.3|183230.9|183140.9|183224.6|183134.6|10
1737713390000|2025-01-24 10:09:50|183225.3|183135.3|183215.7|183125.7|183225.3|183135.3|183215.7|183125.7|10
1737713400000|2025-01-24 10:10:00|183215.5|183125.5|183215.2|183125.2|183215.8|183125.8|183214.7|183124.7|8
1737713410000|2025-01-24 10:10:10|183215.1|183125.1|183208.8|183118.8|183215.6|183125.6|183208.8|183118.8|13
1737713420000|2025-01-24 10:10:20|183209|183119|183209.6|183119.6|183213.4|183123.4|183209|183119|12
1737713430000|2025-01-24 10:10:30|183209.1|183119.1|183212.2|183122.2|183212.5|183122.5|183206.7|183116.7|16
1737713440000|2025-01-24 10:10:40|183219.6|183129.6|183230.3|183140.3|183241.8|183151.8|183219.6|183129.6|25
1737713450000|2025-01-24 10:10:50|183230|183140|183231.2|183141.2|183232.5|183142.5|183230|183140|6
1737713460000|2025-01-24 10:11:00|183229.5|183139.5|183223.9|183133.9|183232|183142|183220|183130|16
1737713470000|2025-01-24 10:11:10|183224.2|183134.2|183245.8|183155.8|183245.8|183155.8|183223.1|183133.1|18
1737713480000|2025-01-24 10:11:20|183241.3|183151.3|183253.8|183163.8|183254.3|183164.3|183237.7|183147.7|15
1737713490000|2025-01-24 10:11:30|183251.7|183161.7|183267.5|183177.5|183278|183188|183251.7|183161.7|15
1737713500000|2025-01-24 10:11:40|183267.6|183177.6|183268.5|183178.5|183268.5|183178.5|183258.7|183168.7|12
1737713510000|2025-01-24 10:11:50|183269.3|183179.3|183304.5|183214.5|183304.5|183214.5|183269.3|183179.3|11
1737713520000|2025-01-24 10:12:00|183301.9|183211.9|183296|183206|183305.5|183215.5|183293|183203|19
1737713530000|2025-01-24 10:12:10|183297.9|183207.9|183305.2|183215.2|183308.1|183218.1|183297.8|183207.8|13
1737713540000|2025-01-24 10:12:20|183303.3|183213.3|183291|183201|183303.3|183213.3|183291|183201|9
1737713550000|2025-01-24 10:12:30|183293.7|183203.7|183298|183208|183298|183208|183291.8|183201.8|8
1737713560000|2025-01-24 10:12:40|183296.5|183206.5|183284.7|183194.7|183296.5|183206.5|183279.4|183189.4|16
1737713570000|2025-01-24 10:12:50|183284.4|183194.4|183275.2|183185.2|183285|183195|183272.5|183182.5|13
1737713580000|2025-01-24 10:13:00|183273.6|183183.6|183265.4|183175.4|183275.4|183185.4|183265.4|183175.4|10
1737713590000|2025-01-24 10:13:10|183265.5|183175.5|183266.3|183176.3|183270.3|183180.3|183265.5|183175.5|14
1737713600000|2025-01-24 10:13:20|183268.3|183178.3|183268|183178|183270.7|183180.7|183267.7|183177.7|12
1737713610000|2025-01-24 10:13:30|183265.7|183175.7|183262.2|183172.2|183265.7|183175.7|183259.5|183169.5|7
1737713620000|2025-01-24 10:13:40|183262|183172|183264.5|183174.5|183264.6|183174.6|183262|183172|6
1737713630000|2025-01-24 10:13:50|183264.4|183174.4|183249.9|183159.9|183266.9|183176.9|183234.5|183144.5|15
1737713640000|2025-01-24 10:14:00|183250.1|183160.1|183244.5|183154.5|183250.7|183160.7|183243|183153|7
1737713650000|2025-01-24 10:14:10|183245.2|183155.2|183250.4|183160.4|183251.2|183161.2|183245|183155|6
1737713660000|2025-01-24 10:14:20|183248.2|183158.2|183262.8|183172.8|183265.4|183175.4|183248.2|183158.2|14
1737713670000|2025-01-24 10:14:30|183262.9|183172.9|183297.3|183207.3|183306.5|183216.5|183262.9|183172.9|14
1737713680000|2025-01-24 10:14:40|183297.4|183207.4|183295.9|183205.9|183302.1|183212.1|183295.9|183205.9|4
1737713690000|2025-01-24 10:14:50|183297.6|183207.6|183313.4|183223.4|183315|183225|183297.6|183207.6|11
1737713700000|2025-01-24 10:15:00|183316.8|183226.8|183318.2|183228.2|183322|183232|183314.9|183224.9|17
1737713710000|2025-01-24 10:15:10|183322|183232|183300.3|183210.3|183323|183233|183298.7|183208.7|24
1737713720000|2025-01-24 10:15:20|183298.2|183208.2|183301.5|183211.5|183301.7|183211.7|183266.7|183176.7|26
1737713730000|2025-01-24 10:15:30|183300.3|183210.3|183280.1|183190.1|183301.1|183211.1|183278.3|183188.3|22
1737713740000|2025-01-24 10:15:40|183283.4|183193.4|183274.9|183184.9|183283.6|183193.6|183274.8|183184.8|12
1737713750000|2025-01-24 10:15:50|183274.3|183184.3|183279.5|183189.5|183281.1|183191.1|183274.3|183184.3|8
1737713760000|2025-01-24 10:16:00|183279.9|183189.9|183343.2|183253.2|183376.3|183286.3|183279.9|183189.9|22
1737713770000|2025-01-24 10:16:10|183343|183253|183347.4|183257.4|183358|183268|183338.4|183248.4|15
1737713780000|2025-01-24 10:16:20|183346.4|183256.4|183347.6|183257.6|183353.8|183263.8|183344.7|183254.7|11
1737713790000|2025-01-24 10:16:30|183346.5|183256.5|183305.3|183215.3|183346.5|183256.5|183299|183209|18
1737713800000|2025-01-24 10:16:40|183297.7|183207.7|183287.6|183197.6|183297.7|183207.7|183286.2|183196.2|14
1737713810000|2025-01-24 10:16:50|183287.7|183197.7|183281.9|183191.9|183289.9|183199.9|183279.7|183189.7|16
1737713820000|2025-01-24 10:17:00|183282.6|183192.6|183293.1|183203.1|183305.2|183215.2|183282.6|183192.6|15
1737713830000|2025-01-24 10:17:10|183292.9|183202.9|183299.9|183209.9|183299.9|183209.9|183292.9|183202.9|3
1737713840000|2025-01-24 10:17:20|183299.8|183209.8|183284.1|183194.1|183299.9|183209.9|183284.1|183194.1|7
1737713850000|2025-01-24 10:17:30|183286.2|183196.2|183316.9|183226.9|183319.1|183229.1|183286.1|183196.1|14
1737713860000|2025-01-24 10:17:40|183315.3|183225.3|183320.9|183230.9|183321.7|183231.7|183312.9|183222.9|15
1737713870000|2025-01-24 10:17:50|183320.7|183230.7|183320.4|183230.4|183320.7|183230.7|183318.2|183228.2|7
1737713880000|2025-01-24 10:18:00|183316|183226|183326.2|183236.2|183332.3|183242.3|183316|183226|13
1737713890000|2025-01-24 10:18:10|183326.3|183236.3|183338.5|183248.5|183341|183251|183316.6|183226.6|17
1737713900000|2025-01-24 10:18:20|183338.3|183248.3|183320.1|183230.1|183338.3|183248.3|183319|183229|16
1737713910000|2025-01-24 10:18:30|183321.7|183231.7|183322|183232|183323.6|183233.6|183321.6|183231.6|7
1737713920000|2025-01-24 10:18:40|183319.8|183229.8|183342.4|183252.4|183342.7|183252.7|183316.7|183226.7|20
1737713930000|2025-01-24 10:18:50|183342.8|183252.8|183370.7|183280.7|183395.1|183305.1|183342.8|183252.8|18
1737713940000|2025-01-24 10:19:00|183370.8|183280.8|183389|183299|183390.8|183300.8|183370.6|183280.6|23
1737713950000|2025-01-24 10:19:10|183388.9|183298.9|183406.2|183316.2|183424|183334|183388.9|183298.9|21
1737713960000|2025-01-24 10:19:20|183409.1|183319.1|183416.9|183326.9|183429.6|183339.6|183409.1|183319.1|23
1737713970000|2025-01-24 10:19:30|183411.9|183321.9|183401.3|183311.3|183411.9|183321.9|183396|183306|19
1737713980000|2025-01-24 10:19:40|183402.8|183312.8|183396.6|183306.6|183404.9|183314.9|183396.6|183306.6|6
1737713990000|2025-01-24 10:19:50|183398.9|183308.9|183329.4|183239.4|183398.9|183308.9|183329.4|183239.4|17
1737714000000|2025-01-24 10:20:00|183332|183242|183358.1|183268.1|183366.6|183276.6|183322.1|183232.1|21
1737714010000|2025-01-24 10:20:10|183348.7|183258.7|183339|183249|183349.6|183259.6|183325.1|183235.1|19
1737714020000|2025-01-24 10:20:20|183342.5|183252.5|183376.4|183286.4|183376.4|183286.4|183328.9|183238.9|21
1737714030000|2025-01-24 10:20:30|183375.8|183285.8|183375.8|183285.8|183378|183288|183374.1|183284.1|9
1737714040000|2025-01-24 10:20:40|183375.7|183285.7|183377.7|183287.7|183377.7|183287.7|183374.1|183284.1|6
1737714050000|2025-01-24 10:20:50|183378.1|183288.1|183395.8|183305.8|183396.1|183306.1|183378.1|183288.1|12
1737714060000|2025-01-24 10:21:00|183395.7|183305.7|183394.4|183304.4|183395.7|183305.7|183377.7|183287.7|14
1737714070000|2025-01-24 10:21:10|183394.5|183304.5|183392|183302|183394.6|183304.6|183392|183302|8
1737714080000|2025-01-24 10:21:20|183390.9|183300.9|183420.1|183330.1|183420.1|183330.1|183378.4|183288.4|15
1737714090000|2025-01-24 10:21:30|183419.6|183329.6|183420.6|183330.6|183424.4|183334.4|183413.5|183323.5|15
1737714100000|2025-01-24 10:21:40|183419.3|183329.3|183418.5|183328.5|183419.3|183329.3|183418.4|183328.4|3
1737714110000|2025-01-24 10:21:50|183415.1|183325.1|183419.1|183329.1|183419.1|183329.1|183412.4|183322.4|4
1737714120000|2025-01-24 10:22:00|183444.7|183354.7|183438.2|183348.2|183444.7|183354.7|183438.2|183348.2|13
1737714130000|2025-01-24 10:22:10|183439.3|183349.3|183447.7|183357.7|183450.3|183360.3|183439.3|183349.3|15
1737714140000|2025-01-24 10:22:20|183446|183356|183436.8|183346.8|183446|183356|183435|183345|11
1737714150000|2025-01-24 10:22:30|183437|183347|183443.8|183353.8|183448.2|183358.2|183437|183347|15
1737714160000|2025-01-24 10:22:40|183445.1|183355.1|183460.9|183370.9|183462.9|183372.9|183445.1|183355.1|19
1737714170000|2025-01-24 10:22:50|183464.7|183374.7|183459.5|183369.5|183464.7|183374.7|183458.3|183368.3|16
1737714180000|2025-01-24 10:23:00|183469.1|183379.1|183514.9|183424.9|183514.9|183424.9|183469.1|183379.1|30
1737714190000|2025-01-24 10:23:10|183526.7|183436.7|183532.6|183442.6|183537|183447|183522.4|183432.4|12
1737714200000|2025-01-24 10:23:20|183532.1|183442.1|183562.6|183472.6|183564.6|183474.6|183531.4|183441.4|13
1737714210000|2025-01-24 10:23:30|183567.7|183477.7|183566.8|183476.8|183571.2|183481.2|183555.7|183465.7|19
1737714220000|2025-01-24 10:23:40|183564.3|183474.3|183582.2|183492.2|183582.2|183492.2|183564.3|183474.3|18
1737714230000|2025-01-24 10:23:50|183582.7|183492.7|183579.3|183489.3|183584.2|183494.2|183577.3|183487.3|18
1737714240000|2025-01-24 10:24:00|183577.1|183487.1|183545.8|183455.8|183577.1|183487.1|183545.8|183455.8|25
1737714250000|2025-01-24 10:24:10|183543|183453|183500.7|183410.7|183543|183453|183500.7|183410.7|18
1737714260000|2025-01-24 10:24:20|183500.6|183410.6|183482.7|183392.7|183500.6|183410.6|183480.7|183390.7|20
1737714270000|2025-01-24 10:24:30|183481|183391|183481.8|183391.8|183483.3|183393.3|183479.8|183389.8|10
1737714280000|2025-01-24 10:24:40|183480.2|183390.2|183469.6|183379.6|183480.3|183390.3|183465.3|183375.3|13
1737714290000|2025-01-24 10:24:50|183467.8|183377.8|183451.3|183361.3|183467.8|183377.8|183451.1|183361.1|15
1737714300000|2025-01-24 10:25:00|183451.5|183361.5|183450.9|183360.9|183451.8|183361.8|183450.9|183360.9|9
1737714310000|2025-01-24 10:25:10|183450.8|183360.8|183442.7|183352.7|183451|183361|183440.9|183350.9|15
1737714320000|2025-01-24 10:25:20|183446|183356|183448.8|183358.8|183451.5|183361.5|183446|183356|13
1737714330000|2025-01-24 10:25:30|183449.6|183359.6|183448|183358|183449.6|183359.6|183442.9|183352.9|9
1737714340000|2025-01-24 10:25:40|183448.1|183358.1|183430.3|183340.3|183448.3|183358.3|183428.9|183338.9|13
1737714350000|2025-01-24 10:25:50|183428.1|183338.1|183427.7|183337.7|183432.4|183342.4|183427.7|183337.7|14
1737714360000|2025-01-24 10:26:00|183430.5|183340.5|183396.3|183306.3|183430.5|183340.5|183395.5|183305.5|11
1737714370000|2025-01-24 10:26:10|183394.2|183304.2|183371.9|183281.9|183394.2|183304.2|183349.6|183259.6|24
1737714380000|2025-01-24 10:26:20|183379.3|183289.3|183348.7|183258.7|183379.3|183289.3|183348.7|183258.7|19
1737714390000|2025-01-24 10:26:30|183345.6|183255.6|183341.6|183251.6|183348.8|183258.8|183338.2|183248.2|12
1737714400000|2025-01-24 10:26:40|183343.7|183253.7|183335|183245|183343.7|183253.7|183328.4|183238.4|16
1737714410000|2025-01-24 10:26:50|183361.8|183271.8|183377.3|183287.3|183377.4|183287.4|183361.8|183271.8|14
1737714420000|2025-01-24 10:27:00|183375|183285|183392.4|183302.4|183392.4|183302.4|183369.5|183279.5|11
1737714430000|2025-01-24 10:27:10|183389.3|183299.3|183401.1|183311.1|183402.5|183312.5|183389.3|183299.3|13
1737714440000|2025-01-24 10:27:20|183401.5|183311.5|183402|183312|183402.3|183312.3|183400.5|183310.5|9
1737714450000|2025-01-24 10:27:30|183401.7|183311.7|183374.1|183284.1|183401.9|183311.9|183374.1|183284.1|9
1737714460000|2025-01-24 10:27:40|183374.2|183284.2|183371.5|183281.5|183374.2|183284.2|183358.2|183268.2|13
1737714470000|2025-01-24 10:27:50|183375|183285|183394.4|183304.4|183394.4|183304.4|183375|183285|15
1737714480000|2025-01-24 10:28:00|183394.8|183304.8|183393.3|183303.3|183394.9|183304.9|183392.2|183302.2|9
1737714490000|2025-01-24 10:28:10|183393.8|183303.8|183405.2|183315.2|183405.2|183315.2|183393.8|183303.8|3
1737714500000|2025-01-24 10:28:20|183405.6|183315.6|183409.8|183319.8|183409.8|183319.8|183404.6|183314.6|7
1737714510000|2025-01-24 10:28:30|183408.5|183318.5|183408.5|183318.5|183408.5|183318.5|183408.5|183318.5|1
1737714520000|2025-01-24 10:28:40|183406.1|183316.1|183406.3|183316.3|183408.3|183318.3|183406.1|183316.1|3
1737714530000|2025-01-24 10:28:50|183400.2|183310.2|183401.5|183311.5|183401.9|183311.9|183400.2|183310.2|3
1737714540000|2025-01-24 10:29:00|183403.7|183313.7|183394.6|183304.6|183404.7|183314.7|183394.3|183304.3|12
1737714550000|2025-01-24 10:29:10|183395.2|183305.2|183379.8|183289.8|183396.8|183306.8|183379.8|183289.8|13
1737714560000|2025-01-24 10:29:20|183380|183290|183376.9|183286.9|183380|183290|183376.9|183286.9|9
1737714570000|2025-01-24 10:29:30|183374.6|183284.6|183384.5|183294.5|183384.6|183294.6|183373.6|183283.6|10
1737714580000|2025-01-24 10:29:40|183388.4|183298.4|183353.6|183263.6|183392.8|183302.8|183353.6|183263.6|10
1737714590000|2025-01-24 10:29:50|183354.8|183264.8|183355.7|183265.7|183363.7|183273.7|183353.6|183263.6|8
1737714600000|2025-01-24 10:30:00|183352.2|183262.2|183325.3|183235.3|183352.2|183262.2|183316.7|183226.7|19
1737714610000|2025-01-24 10:30:10|183325.9|183235.9|183339.4|183249.4|183339.4|183249.4|183325|183235|11
1737714620000|2025-01-24 10:30:20|183325.6|183235.6|183326.1|183236.1|183327.5|183237.5|183325.1|183235.1|9
1737714630000|2025-01-24 10:30:30|183325.2|183235.2|183330.3|183240.3|183330.3|183240.3|183280.1|183190.1|14
1737714640000|2025-01-24 10:30:40|183330.2|183240.2|183336.8|183246.8|183337.4|183247.4|183327.2|183237.2|10
1737714650000|2025-01-24 10:30:50|183337.8|183247.8|183325|183235|183338.1|183248.1|183324.2|183234.2|13
1737714660000|2025-01-24 10:31:00|183326.6|183236.6|183334.6|183244.6|183335.8|183245.8|183325|183235|8
1737714670000|2025-01-24 10:31:10|183331.7|183241.7|183343.9|183253.9|183344.4|183254.4|183331.7|183241.7|14
1737714680000|2025-01-24 10:31:20|183342.9|183252.9|183356.8|183266.8|183356.8|183266.8|183342.9|183252.9|13
1737714690000|2025-01-24 10:31:30|183355|183265|183344.4|183254.4|183355|183265|183344.4|183254.4|8
1737714700000|2025-01-24 10:31:40|183343|183253|183327.7|183237.7|183343|183253|183325.9|183235.9|8
1737714710000|2025-01-24 10:31:50|183327.8|183237.8|183335.8|183245.8|183337.5|183247.5|183327.8|183237.8|7
1737714720000|2025-01-24 10:32:00|183333.3|183243.3|183345|183255|183348.5|183258.5|183331.7|183241.7|11
1737714730000|2025-01-24 10:32:10|183348|183258|183325.6|183235.6|183348|183258|183325.6|183235.6|8
1737714740000|2025-01-24 10:32:20|183326.9|183236.9|183327.2|183237.2|183327.9|183237.9|183326|183236|8
1737714750000|2025-01-24 10:32:30|183326.9|183236.9|183325.3|183235.3|183326.9|183236.9|183324.6|183234.6|6
1737714760000|2025-01-24 10:32:40|183323.9|183233.9|183314.1|183224.1|183325.3|183235.3|183312.1|183222.1|18
1737714770000|2025-01-24 10:32:50|183313.8|183223.8|183321.5|183231.5|183324.3|183234.3|183313.8|183223.8|11
1737714780000|2025-01-24 10:33:00|183322|183232|183326.6|183236.6|183331.3|183241.3|183322|183232|21
1737714790000|2025-01-24 10:33:10|183325.5|183235.5|183233.6|183143.6|183327.4|183237.4|183233.6|183143.6|23
1737714800000|2025-01-24 10:33:20|183244.8|183154.8|183252.8|183162.8|183277.3|183187.3|183240.7|183150.7|38
1737714810000|2025-01-24 10:33:30|183246.2|183156.2|183255.3|183165.3|183259.3|183169.3|183244.7|183154.7|33
1737714820000|2025-01-24 10:33:40|183248.7|183158.7|183248.4|183158.4|183260.8|183170.8|183247.4|183157.4|30
1737714830000|2025-01-24 10:33:50|183245.2|183155.2|183253.5|183163.5|183266.9|183176.9|183242.8|183152.8|34
1737714840000|2025-01-24 10:34:00|183265.6|183175.6|183264.9|183174.9|183274|183184|183245.7|183155.7|32
1737714850000|2025-01-24 10:34:10|183266.6|183176.6|183297.4|183207.4|183302.7|183212.7|183266.6|183176.6|21
1737714860000|2025-01-24 10:34:20|183299.8|183209.8|183314.7|183224.7|183315.5|183225.5|183299.8|183209.8|12
1737714870000|2025-01-24 10:34:30|183314.5|183224.5|183317|183227|183318.1|183228.1|183314.5|183224.5|9
1737714880000|2025-01-24 10:34:40|183317.1|183227.1|183325.2|183235.2|183325.2|183235.2|183317.1|183227.1|9
1737714890000|2025-01-24 10:34:50|183325.5|183235.5|183311.4|183221.4|183329.5|183239.5|183311.4|183221.4|17
1737714900000|2025-01-24 10:35:00|183287|183197|183314.7|183224.7|183322.4|183232.4|183287|183197|16
1737714910000|2025-01-24 10:35:10|183316.7|183226.7|183322.1|183232.1|183322.9|183232.9|183316.7|183226.7|14
1737714920000|2025-01-24 10:35:20|183322.2|183232.2|183322.1|183232.1|183322.3|183232.3|183321.4|183231.4|9
1737714930000|2025-01-24 10:35:30|183323.3|183233.3|183325.3|183235.3|183325.8|183235.8|183323.3|183233.3|6
1737714940000|2025-01-24 10:35:40|183325.4|183235.4|183322.7|183232.7|183325.4|183235.4|183322.7|183232.7|8
1737714950000|2025-01-24 10:35:50|183323|183233|183333.4|183243.4|183344.5|183254.5|183322.9|183232.9|11
1737714960000|2025-01-24 10:36:00|183334.1|183244.1|183331.4|183241.4|183343.8|183253.8|183331.4|183241.4|9
1737714970000|2025-01-24 10:36:10|183333.2|183243.2|183354.3|183264.3|183365.5|183275.5|183333.2|183243.2|6
1737714980000|2025-01-24 10:36:20|183354|183264|183353.4|183263.4|183357|183267|183353.4|183263.4|5
1737714990000|2025-01-24 10:36:30|183353.2|183263.2|183340.4|183250.4|183353.4|183263.4|183338.6|183248.6|11
1737715000000|2025-01-24 10:36:40|183339.4|183249.4|183324.6|183234.6|183340.1|183250.1|183300.4|183210.4|21
1737715010000|2025-01-24 10:36:50|183323.9|183233.9|183326.6|183236.6|183326.6|183236.6|183322.1|183232.1|8
1737715020000|2025-01-24 10:37:00|183327.5|183237.5|183329.6|183239.6|183329.6|183239.6|183324.3|183234.3|7
1737715030000|2025-01-24 10:37:10|183330.3|183240.3|183329.4|183239.4|183330.5|183240.5|183329.4|183239.4|4
1737715040000|2025-01-24 10:37:20|183329.3|183239.3|183330.9|183240.9|183331|183241|183329.3|183239.3|5
1737715050000|2025-01-24 10:37:30|183332.3|183242.3|183326.3|183236.3|183332.3|183242.3|183326.3|183236.3|6
1737715060000|2025-01-24 10:37:40|183328.8|183238.8|183336|183246|183336|183246|183328.8|183238.8|12
1737715070000|2025-01-24 10:37:50|183335.8|183245.8|183334.6|183244.6|183336.6|183246.6|183334.5|183244.5|8
1737715080000|2025-01-24 10:38:00|183334.7|183244.7|183343.5|183253.5|183343.5|183253.5|183327.8|183237.8|10
1737715090000|2025-01-24 10:38:10|183343.8|183253.8|183369.7|183279.7|183372.5|183282.5|183343.8|183253.8|7
1737715100000|2025-01-24 10:38:20|183368.2|183278.2|183371.6|183281.6|183371.6|183281.6|183368.2|183278.2|4
1737715110000|2025-01-24 10:38:30|183372.8|183282.8|183371.7|183281.7|183372.8|183282.8|183371.1|183281.1|5
1737715120000|2025-01-24 10:38:40|183371.5|183281.5|183449.4|183359.4|183450.1|183360.1|183369.9|183279.9|26
1737715130000|2025-01-24 10:38:50|183449.3|183359.3|183465.7|183375.7|183465.7|183375.7|183447.9|183357.9|13
1737715140000|2025-01-24 10:39:00|183469.8|183379.8|183471.6|183381.6|183474.1|183384.1|183466.5|183376.5|19
1737715150000|2025-01-24 10:39:10|183471.7|183381.7|183470.1|183380.1|183477.5|183387.5|183468.2|183378.2|20
1737715160000|2025-01-24 10:39:20|183468.6|183378.6|183472.7|183382.7|183496.1|183406.1|183468.6|183378.6|23
1737715170000|2025-01-24 10:39:30|183471.8|183381.8|183496.4|183406.4|183496.4|183406.4|183471.8|183381.8|15
1737715180000|2025-01-24 10:39:40|183497.1|183407.1|183492.6|183402.6|183497.1|183407.1|183492.1|183402.1|19
1737715190000|2025-01-24 10:39:50|183492.7|183402.7|183499.2|183409.2|183503.7|183413.7|183492.7|183402.7|11
1737715200000|2025-01-24 10:40:00|183498.8|183408.8|183507.9|183417.9|183507.9|183417.9|183489.9|183399.9|12
1737715210000|2025-01-24 10:40:10|183506.5|183416.5|183505.1|183415.1|183512.6|183422.6|183505.1|183415.1|6
1737715220000|2025-01-24 10:40:20|183504.7|183414.7|183506.1|183416.1|183508.1|183418.1|183504.7|183414.7|14
1737715230000|2025-01-24 10:40:30|183506.5|183416.5|183505.6|183415.6|183509.9|183419.9|183505.3|183415.3|14
1737715240000|2025-01-24 10:40:40|183508|183418|183507.6|183417.6|183511.2|183421.2|183506.9|183416.9|15
1737715250000|2025-01-24 10:40:50|183507.7|183417.7|183504.9|183414.9|183509.4|183419.4|183504.7|183414.7|8
1737715260000|2025-01-24 10:41:00|183505|183415|183541.4|183451.4|183550.1|183460.1|183504.5|183414.5|12
1737715270000|2025-01-24 10:41:10|183541.9|183451.9|183525.1|183435.1|183541.9|183451.9|183524.7|183434.7|15
1737715280000|2025-01-24 10:41:20|183525|183435|183530.9|183440.9|183531.9|183441.9|183525|183435|20
1737715290000|2025-01-24 10:41:30|183531.1|183441.1|183603.9|183513.9|183612.2|183522.2|183531.1|183441.1|18
1737715300000|2025-01-24 10:41:40|183601.5|183511.5|183608.9|183518.9|183608.9|183518.9|183601.3|183511.3|17
1737715310000|2025-01-24 10:41:50|183608.2|183518.2|183618.2|183528.2|183623|183533|183604.4|183514.4|20
1737715320000|2025-01-24 10:42:00|183616.5|183526.5|183616.7|183526.7|183616.9|183526.9|183616.5|183526.5|3
1737715330000|2025-01-24 10:42:10|183615.4|183525.4|183603.5|183513.5|183616.8|183526.8|183603.5|183513.5|6
1737715340000|2025-01-24 10:42:20|183605.3|183515.3|183612.5|183522.5|183612.8|183522.8|183605.3|183515.3|12
1737715350000|2025-01-24 10:42:30|183609|183519|183574|183484|183609|183519|183573|183483|22
1737715360000|2025-01-24 10:42:40|183574.5|183484.5|183545.7|183455.7|183574.5|183484.5|183544.3|183454.3|11
1737715370000|2025-01-24 10:42:50|183546.5|183456.5|183554|183464|183557.9|183467.9|183546.5|183456.5|14
1737715380000|2025-01-24 10:43:00|183552.5|183462.5|183543.2|183453.2|183552.5|183462.5|183543.2|183453.2|14
1737715390000|2025-01-24 10:43:10|183543.1|183453.1|183549.6|183459.6|183549.6|183459.6|183543.1|183453.1|6
1737715400000|2025-01-24 10:43:20|183549.4|183459.4|183541.9|183451.9|183549.4|183459.4|183541.9|183451.9|10
1737715410000|2025-01-24 10:43:30|183539.7|183449.7|183538.1|183448.1|183539.7|183449.7|183535.4|183445.4|9
1737715420000|2025-01-24 10:43:40|183538.3|183448.3|183545.7|183455.7|183547.2|183457.2|183538.3|183448.3|10
1737715430000|2025-01-24 10:43:50|183546.7|183456.7|183549.6|183459.6|183549.6|183459.6|183546.5|183456.5|11
1737715440000|2025-01-24 10:44:00|183552.3|183462.3|183561.9|183471.9|183563.2|183473.2|183552.3|183462.3|12
1737715450000|2025-01-24 10:44:10|183563.6|183473.6|183550.1|183460.1|183563.6|183473.6|183550.1|183460.1|21
1737715460000|2025-01-24 10:44:20|183555|183465|183548.4|183458.4|183558.2|183468.2|183548.4|183458.4|15
1737715470000|2025-01-24 10:44:30|183548.8|183458.8|183547|183457|183557.3|183467.3|183545.4|183455.4|14
1737715480000|2025-01-24 10:44:40|183548.3|183458.3|183547.5|183457.5|183551.7|183461.7|183546.5|183456.5|10
1737715490000|2025-01-24 10:44:50|183547.4|183457.4|183544.3|183454.3|183547.7|183457.7|183544.1|183454.1|8
1737715500000|2025-01-24 10:45:00|183544.2|183454.2|183544.4|183454.4|183545.5|183455.5|183543.9|183453.9|9
1737715510000|2025-01-24 10:45:10|183544.7|183454.7|183522.6|183432.6|183546|183456|183519.1|183429.1|20
1737715520000|2025-01-24 10:45:20|183521.8|183431.8|183529.2|183439.2|183537.5|183447.5|183521.8|183431.8|16
1737715530000|2025-01-24 10:45:30|183529.3|183439.3|183542.4|183452.4|183549.1|183459.1|183529.1|183439.1|13
1737715540000|2025-01-24 10:45:40|183543.5|183453.5|183530.5|183440.5|183548.3|183458.3|183519.3|183429.3|17
1737715550000|2025-01-24 10:45:50|183530.7|183440.7|183528.9|183438.9|183530.7|183440.7|183528.2|183438.2|9
1737715560000|2025-01-24 10:46:00|183528.5|183438.5|183524.4|183434.4|183528.5|183438.5|183523.6|183433.6|10
1737715570000|2025-01-24 10:46:10|183524.3|183434.3|183520.9|183430.9|183527.4|183437.4|183517.8|183427.8|11
1737715580000|2025-01-24 10:46:20|183518|183428|183490.9|183400.9|183518|183428|183490.9|183400.9|9
1737715590000|2025-01-24 10:46:30|183490.2|183400.2|183501.2|183411.2|183504|183414|183490.2|183400.2|13
1737715600000|2025-01-24 10:46:40|183501.5|183411.5|183506.1|183416.1|183510.6|183420.6|183501.5|183411.5|15
1737715610000|2025-01-24 10:46:50|183504.9|183414.9|183501.2|183411.2|183536.4|183446.4|183501.2|183411.2|21
1737715620000|2025-01-24 10:47:00|183502.9|183412.9|183498.6|183408.6|183504.5|183414.5|183495.8|183405.8|10
1737715630000|2025-01-24 10:47:10|183498.8|183408.8|183496.2|183406.2|183498.8|183408.8|183496.2|183406.2|7
1737715640000|2025-01-24 10:47:20|183496.7|183406.7|183493.6|183403.6|183498.1|183408.1|183493.6|183403.6|9
1737715650000|2025-01-24 10:47:30|183493.5|183403.5|183493.2|183403.2|183495.2|183405.2|183492.8|183402.8|9
1737715660000|2025-01-24 10:47:40|183495.8|183405.8|183499|183409|183506|183416|183495.5|183405.5|15
1737715670000|2025-01-24 10:47:50|183499.2|183409.2|183461|183371|183499.6|183409.6|183461|183371|13
1737715680000|2025-01-24 10:48:00|183459.7|183369.7|183460.2|183370.2|183474.3|183384.3|183451.7|183361.7|19
1737715690000|2025-01-24 10:48:10|183461.4|183371.4|183465.6|183375.6|183465.6|183375.6|183448.6|183358.6|19
1737715700000|2025-01-24 10:48:20|183463.5|183373.5|183448.5|183358.5|183463.5|183373.5|183446.9|183356.9|12
1737715710000|2025-01-24 10:48:30|183448.3|183358.3|183443.9|183353.9|183448.3|183358.3|183440.4|183350.4|11
1737715720000|2025-01-24 10:48:40|183442.4|183352.4|183443.3|183353.3|183446.9|183356.9|183441.2|183351.2|12
1737715730000|2025-01-24 10:48:50|183443.5|183353.5|183447.4|183357.4|183447.4|183357.4|183440.9|183350.9|7
1737715740000|2025-01-24 10:49:00|183449.3|183359.3|183452.8|183362.8|183458.4|183368.4|183447.5|183357.5|17
1737715750000|2025-01-24 10:49:10|183452.9|183362.9|183464.7|183374.7|183465.4|183375.4|183452.8|183362.8|16
1737715760000|2025-01-24 10:49:20|183467.2|183377.2|183464.1|183374.1|183467.2|183377.2|183463.3|183373.3|11
1737715770000|2025-01-24 10:49:30|183464|183374|183487.9|183397.9|183490.3|183400.3|183457.9|183367.9|18
1737715780000|2025-01-24 10:49:40|183490.1|183400.1|183504.2|183414.2|183504.2|183414.2|183480.8|183390.8|12
1737715790000|2025-01-24 10:49:50|183525.6|183435.6|183537.4|183447.4|183547.2|183457.2|183525.6|183435.6|16
1737715800000|2025-01-24 10:50:00|183542.4|183452.4|183565.1|183475.1|183625.3|183535.3|183541.4|183451.4|32
1737715810000|2025-01-24 10:50:10|183567.3|183477.3|183556.1|183466.1|183567.5|183477.5|183551.3|183461.3|32
1737715820000|2025-01-24 10:50:20|183555.9|183465.9|183546.6|183456.6|183555.9|183465.9|183546.6|183456.6|17
1737715830000|2025-01-24 10:50:30|183545.7|183455.7|183544|183454|183547.6|183457.6|183543|183453|15
1737715840000|2025-01-24 10:50:40|183543.4|183453.4|183559.4|183469.4|183564|183474|183543.1|183453.1|12
1737715850000|2025-01-24 10:50:50|183561.5|183471.5|183559.2|183469.2|183563.8|183473.8|183552.8|183462.8|19
1737715860000|2025-01-24 10:51:00|183561.3|183471.3|183548.1|183458.1|183562.4|183472.4|183547.8|183457.8|16
1737715870000|2025-01-24 10:51:10|183548.3|183458.3|183547.5|183457.5|183551.5|183461.5|183547|183457|10
1737715880000|2025-01-24 10:51:20|183551|183461|183550.1|183460.1|183551|183461|183549.3|183459.3|9
1737715890000|2025-01-24 10:51:30|183547.1|183457.1|183548.9|183458.9|183550|183460|183545.8|183455.8|12
1737715900000|2025-01-24 10:51:40|183549.2|183459.2|183549.2|183459.2|183550.7|183460.7|183547.3|183457.3|11
1737715910000|2025-01-24 10:51:50|183552.4|183462.4|183554.2|183464.2|183563.1|183473.1|183549.9|183459.9|19
1737715920000|2025-01-24 10:52:00|183554.3|183464.3|183542.3|183452.3|183554.3|183464.3|183539.2|183449.2|13
1737715930000|2025-01-24 10:52:10|183545.1|183455.1|183519.6|183429.6|183554.1|183464.1|183507.7|183417.7|25
1737715940000|2025-01-24 10:52:20|183517.8|183427.8|183548|183458|183573.5|183483.5|183517.8|183427.8|28
1737715950000|2025-01-24 10:52:30|183545.3|183455.3|183547.1|183457.1|183547.1|183457.1|183545.3|183455.3|8
1737715960000|2025-01-24 10:52:40|183546.3|183456.3|183556.4|183466.4|183561.9|183471.9|183545.3|183455.3|17
1737715970000|2025-01-24 10:52:50|183558.2|183468.2|183584.8|183494.8|183591.4|183501.4|183551.1|183461.1|28
1737715980000|2025-01-24 10:53:00|183589.9|183499.9|183585.9|183495.9|183592.1|183502.1|183583.7|183493.7|19
1737715990000|2025-01-24 10:53:10|183585.6|183495.6|183584.8|183494.8|183585.7|183495.7|183584.2|183494.2|8
1737716000000|2025-01-24 10:53:20|183584.5|183494.5|183581.2|183491.2|183584.5|183494.5|183581.1|183491.1|9
1737716010000|2025-01-24 10:53:30|183583|183493|183583.9|183493.9|183588.4|183498.4|183564.6|183474.6|27
1737716020000|2025-01-24 10:53:40|183583.8|183493.8|183577|183487|183584.9|183494.9|183575.8|183485.8|19
1737716030000|2025-01-24 10:53:50|183573.6|183483.6|183568.4|183478.4|183573.6|183483.6|183564.7|183474.7|8
1737716040000|2025-01-24 10:54:00|183566.3|183476.3|183545.7|183455.7|183566.3|183476.3|183545.5|183455.5|14
1737716050000|2025-01-24 10:54:10|183547.7|183457.7|183568|183478|183568|183478|183546.7|183456.7|10
1737716060000|2025-01-24 10:54:20|183567.4|183477.4|183567.9|183477.9|183569.7|183479.7|183566.2|183476.2|5
1737716070000|2025-01-24 10:54:30|183570.8|183480.8|183573.8|183483.8|183574.6|183484.6|183570.8|183480.8|4
1737716080000|2025-01-24 10:54:40|183573.7|183483.7|183578|183488|183582.8|183492.8|183573.7|183483.7|6
1737716090000|2025-01-24 10:54:50|183579.3|183489.3|183576|183486|183583.3|183493.3|183574.3|183484.3|9
1737716100000|2025-01-24 10:55:00|183575.9|183485.9|183548.1|183458.1|183575.9|183485.9|183545.4|183455.4|12
1737716110000|2025-01-24 10:55:10|183547.9|183457.9|183574.8|183484.8|183582.3|183492.3|183547.4|183457.4|19
1737716120000|2025-01-24 10:55:20|183572.1|183482.1|183568.9|183478.9|183572.7|183482.7|183567.5|183477.5|15
1737716130000|2025-01-24 10:55:30|183572.4|183482.4|183590.9|183500.9|183593.4|183503.4|183568.5|183478.5|14
1737716140000|2025-01-24 10:55:40|183590.5|183500.5|183592|183502|183592|183502|183589.7|183499.7|7
1737716150000|2025-01-24 10:55:50|183591.9|183501.9|183565.6|183475.6|183591.9|183501.9|183565.6|183475.6|8
1737716160000|2025-01-24 10:56:00|183568.4|183478.4|183559.8|183469.8|183568.4|183478.4|183559.5|183469.5|13
1737716170000|2025-01-24 10:56:10|183559.6|183469.6|183558.4|183468.4|183559.6|183469.6|183558.3|183468.3|4
1737716180000|2025-01-24 10:56:20|183558.2|183468.2|183554|183464|183558.2|183468.2|183534.6|183444.6|8
1737716190000|2025-01-24 10:56:30|183551.7|183461.7|183551.9|183461.9|183555.1|183465.1|183546.6|183456.6|10
1737716200000|2025-01-24 10:56:40|183545.3|183455.3|183509.5|183419.5|183545.3|183455.3|183509.5|183419.5|13
1737716210000|2025-01-24 10:56:50|183513.2|183423.2|183529.1|183439.1|183543.1|183453.1|183513.2|183423.2|21
1737716220000|2025-01-24 10:57:00|183530.4|183440.4|183526.1|183436.1|183530.9|183440.9|183524.6|183434.6|11
1737716230000|2025-01-24 10:57:10|183527.2|183437.2|183536.4|183446.4|183544.3|183454.3|183527.2|183437.2|16
1737716240000|2025-01-24 10:57:20|183536.1|183446.1|183530.5|183440.5|183536.1|183446.1|183529.6|183439.6|8
1737716250000|2025-01-24 10:57:30|183530.4|183440.4|183530.6|183440.6|183530.6|183440.6|183530.4|183440.4|4
1737716260000|2025-01-24 10:57:40|183529.7|183439.7|183530.9|183440.9|183532|183442|183527.2|183437.2|13
1737716270000|2025-01-24 10:57:50|183531|183441|183540.5|183450.5|183556.5|183466.5|183531|183441|8
1737716280000|2025-01-24 10:58:00|183541.8|183451.8|183539.2|183449.2|183541.8|183451.8|183539.2|183449.2|5
1737716290000|2025-01-24 10:58:10|183538.5|183448.5|183545.8|183455.8|183545.8|183455.8|183538.4|183448.4|5
1737716300000|2025-01-24 10:58:20|183545.1|183455.1|183536|183446|183545.5|183455.5|183535.8|183445.8|11
1737716310000|2025-01-24 10:58:30|183535.8|183445.8|183514.5|183424.5|183535.8|183445.8|183514|183424|18
1737716320000|2025-01-24 10:58:40|183512.2|183422.2|183523.7|183433.7|183523.7|183433.7|183507.2|183417.2|15
1737716330000|2025-01-24 10:58:50|183518.5|183428.5|183512.2|183422.2|183519.4|183429.4|183509.3|183419.3|12
1737716340000|2025-01-24 10:59:00|183515.8|183425.8|183522.5|183432.5|183524.1|183434.1|183515.8|183425.8|12
1737716350000|2025-01-24 10:59:10|183526.9|183436.9|183523.4|183433.4|183527.8|183437.8|183522.5|183432.5|12
1737716360000|2025-01-24 10:59:20|183521.7|183431.7|183520.5|183430.5|183525.1|183435.1|183516.4|183426.4|13
1737716370000|2025-01-24 10:59:30|183519|183429|183516.6|183426.6|183521.8|183431.8|183516|183426|11
1737716380000|2025-01-24 10:59:40|183519.7|183429.7|183522.1|183432.1|183527.9|183437.9|183516.7|183426.7|14
1737716390000|2025-01-24 10:59:50|183522.2|183432.2|183535.2|183445.2|183535.4|183445.4|183522.2|183432.2|12
1737716400000|2025-01-24 11:00:00|183532.3|183442.3|183550.4|183460.4|183550.4|183460.4|183528.8|183438.8|16
1737716410000|2025-01-24 11:00:10|183546|183456|183539.5|183449.5|183550.3|183460.3|183536.8|183446.8|17
1737716420000|2025-01-24 11:00:20|183536|183446|183538.7|183448.7|183539.9|183449.9|183536|183446|8
1737716430000|2025-01-24 11:00:30|183548.4|183458.4|183541.2|183451.2|183548.4|183458.4|183538.4|183448.4|11
1737716440000|2025-01-24 11:00:40|183542|183452|183538|183448|183542|183452|183537.7|183447.7|7
1737716450000|2025-01-24 11:00:50|183534.7|183444.7|183528.4|183438.4|183538.3|183448.3|183528.4|183438.4|8
1737716460000|2025-01-24 11:01:00|183528.3|183438.3|183519.6|183429.6|183528.3|183438.3|183519.5|183429.5|10
1737716470000|2025-01-24 11:01:10|183519.8|183429.8|183530.1|183440.1|183530.1|183440.1|183519.8|183429.8|8
1737716480000|2025-01-24 11:01:20|183535.7|183445.7|183562.9|183472.9|183568.8|183478.8|183528.4|183438.4|20
1737716490000|2025-01-24 11:01:30|183564.2|183474.2|183560|183470|183564.2|183474.2|183560|183470|4
1737716500000|2025-01-24 11:01:40|183560.7|183470.7|183561.7|183471.7|183561.9|183471.9|183558.7|183468.7|8
1737716510000|2025-01-24 11:01:50|183561.6|183471.6|183553.4|183463.4|183561.6|183471.6|183553.4|183463.4|4
1737716520000|2025-01-24 11:02:00|183553.1|183463.1|183564|183474|183564.6|183474.6|183553.1|183463.1|12
1737716530000|2025-01-24 11:02:10|183564.1|183474.1|183561.9|183471.9|183565.9|183475.9|183559.6|183469.6|8
1737716550000|2025-01-24 11:02:30|183558.8|183468.8|183559.9|183469.9|183559.9|183469.9|183557|183467|4
1737716560000|2025-01-24 11:02:40|183559.5|183469.5|183566.2|183476.2|183568.9|183478.9|183559.5|183469.5|4
1737716570000|2025-01-24 11:02:50|183566.3|183476.3|183637.5|183547.5|183638.4|183548.4|183566.3|183476.3|9
1737716580000|2025-01-24 11:03:00|183643.5|183553.5|183635.3|183545.3|183646.1|183556.1|183629|183539|25
1737716590000|2025-01-24 11:03:10|183635.5|183545.5|183642.8|183552.8|183650.2|183560.2|183635.3|183545.3|16
1737716600000|2025-01-24 11:03:20|183643.4|183553.4|183648.9|183558.9|183651.1|183561.1|183642.4|183552.4|12
1737716610000|2025-01-24 11:03:30|183648.5|183558.5|183663|183573|183663.8|183573.8|183645.1|183555.1|20
1737716620000|2025-01-24 11:03:40|183660.5|183570.5|183672.6|183582.6|183675.3|183585.3|183656|183566|25
1737716630000|2025-01-24 11:03:50|183672.8|183582.8|183667.6|183577.6|183675|183585|183667.4|183577.4|31
1737716640000|2025-01-24 11:04:00|183669.4|183579.4|183670.3|183580.3|183673.3|183583.3|183666.6|183576.6|20
1737716650000|2025-01-24 11:04:10|183669.9|183579.9|183661.4|183571.4|183669.9|183579.9|183660.6|183570.6|12
1737716660000|2025-01-24 11:04:20|183660.2|183570.2|183619|183529|183666.8|183576.8|183613.2|183523.2|16
1737716670000|2025-01-24 11:04:30|183617.4|183527.4|183664.1|183574.1|183664.1|183574.1|183610.2|183520.2|16
1737716680000|2025-01-24 11:04:40|183658.8|183568.8|183652.7|183562.7|183658.8|183568.8|183645.1|183555.1|30
1737716690000|2025-01-24 11:04:50|183651.3|183561.3|183647.9|183557.9|183651.3|183561.3|183645.7|183555.7|10
1737716700000|2025-01-24 11:05:00|183639.5|183549.5|183639.7|183549.7|183647.2|183557.2|183638.8|183548.8|18
1737716710000|2025-01-24 11:05:10|183639.3|183549.3|183641.1|183551.1|183647.7|183557.7|183639.3|183549.3|12
1737716720000|2025-01-24 11:05:20|183639.4|183549.4|183631.7|183541.7|183639.4|183549.4|183628|183538|11
1737716730000|2025-01-24 11:05:30|183632.4|183542.4|183633|183543|183636.8|183546.8|183632.2|183542.2|9
1737716740000|2025-01-24 11:05:40|183632.7|183542.7|183635.7|183545.7|183637.4|183547.4|183630.8|183540.8|11
1737716750000|2025-01-24 11:05:50|183633.5|183543.5|183635|183545|183637.8|183547.8|183614.1|183524.1|10
1737716760000|2025-01-24 11:06:00|183635.9|183545.9|183615.4|183525.4|183635.9|183545.9|183610.9|183520.9|13
1737716770000|2025-01-24 11:06:10|183615.1|183525.1|183596.6|183506.6|183615.1|183525.1|183596.6|183506.6|9
1737716780000|2025-01-24 11:06:20|183597|183507|183618.5|183528.5|183620.2|183530.2|183597|183507|23
1737716790000|2025-01-24 11:06:30|183616.7|183526.7|183635.9|183545.9|183640.5|183550.5|183616.7|183526.7|14
1737716800000|2025-01-24 11:06:40|183635.7|183545.7|183636.6|183546.6|183636.6|183546.6|183635.6|183545.6|6
1737716810000|2025-01-24 11:06:50|183641.9|183551.9|183652.5|183562.5|183654.6|183564.6|183639.3|183549.3|10
1737716820000|2025-01-24 11:07:00|183654.7|183564.7|183654|183564|183655.4|183565.4|183653.7|183563.7|7
1737716830000|2025-01-24 11:07:10|183653.9|183563.9|183669.6|183579.6|183670.3|183580.3|183653.9|183563.9|16
1737716840000|2025-01-24 11:07:20|183666.8|183576.8|183666.6|183576.6|183667.8|183577.8|183665.2|183575.2|6
1737716850000|2025-01-24 11:07:30|183666.3|183576.3|183743.9|183653.9|183743.9|183653.9|183666.2|183576.2|5
1737716860000|2025-01-24 11:07:40|183731.6|183641.6|183750.1|183660.1|183765|183675|183731.6|183641.6|25
1737716870000|2025-01-24 11:07:50|183750.4|183660.4|183751.3|183661.3|183756.9|183666.9|183742.8|183652.8|15
1737716880000|2025-01-24 11:08:00|183751.1|183661.1|183740.7|183650.7|183751.1|183661.1|183738.8|183648.8|8
1737716890000|2025-01-24 11:08:10|183733.6|183643.6|183749.5|183659.5|183752.9|183662.9|183732|183642|14
1737716900000|2025-01-24 11:08:20|183752.7|183662.7|183761.5|183671.5|183766.8|183676.8|183752.7|183662.7|23
1737716910000|2025-01-24 11:08:30|183761.6|183671.6|183761.6|183671.6|183770|183680|183759.1|183669.1|21
1737716920000|2025-01-24 11:08:40|183762.7|183672.7|183772.1|183682.1|183781.3|183691.3|183762.7|183672.7|14
1737716930000|2025-01-24 11:08:50|183775.1|183685.1|183769|183679|183775.5|183685.5|183765.3|183675.3|15
1737716940000|2025-01-24 11:09:00|183767.5|183677.5|183773.5|183683.5|183777.7|183687.7|183766.5|183676.5|16
1737716950000|2025-01-24 11:09:10|183771.2|183681.2|183801|183711|183812.8|183722.8|183771.2|183681.2|25
1737716960000|2025-01-24 11:09:20|183796.8|183706.8|183797.3|183707.3|183801.8|183711.8|183796.8|183706.8|16
1737716970000|2025-01-24 11:09:30|183808|183718|183810.3|183720.3|183813.4|183723.4|183796.1|183706.1|22
1737716980000|2025-01-24 11:09:40|183809.1|183719.1|183794.5|183704.5|183825.4|183735.4|183794.5|183704.5|25
1737716990000|2025-01-24 11:09:50|183788.4|183698.4|183784.1|183694.1|183795.1|183705.1|183776.6|183686.6|13
1737717000000|2025-01-24 11:10:00|183786.2|183696.2|183792.9|183702.9|183792.9|183702.9|183786.2|183696.2|11
1737717010000|2025-01-24 11:10:10|183792.7|183702.7|183787.9|183697.9|183794.6|183704.6|183787.9|183697.9|6
1737717020000|2025-01-24 11:10:20|183787.7|183697.7|183782.4|183692.4|183787.7|183697.7|183776.6|183686.6|6
1737717030000|2025-01-24 11:10:30|183782.9|183692.9|183782.8|183692.8|183786.9|183696.9|183781|183691|12
1737717040000|2025-01-24 11:10:40|183782.4|183692.4|183771.5|183681.5|183784.5|183694.5|183771.5|183681.5|13
1737717050000|2025-01-24 11:10:50|183776.4|183686.4|183787.3|183697.3|183787.3|183697.3|183772.4|183682.4|14
1737717060000|2025-01-24 11:11:00|183781.2|183691.2|183784.1|183694.1|183784.2|183694.2|183781.2|183691.2|7
1737717070000|2025-01-24 11:11:10|183789.3|183699.3|183838.1|183748.1|183840|183750|183784.9|183694.9|12
1737717080000|2025-01-24 11:11:20|183835.6|183745.6|183835.7|183745.7|183835.8|183745.8|183832.5|183742.5|16
1737717090000|2025-01-24 11:11:30|183835.6|183745.6|183832.5|183742.5|183836.2|183746.2|183832.5|183742.5|7
1737717100000|2025-01-24 11:11:40|183832|183742|183826.8|183736.8|183832.3|183742.3|183826.8|183736.8|10
1737717110000|2025-01-24 11:11:50|183826.7|183736.7|183836.5|183746.5|183839.7|183749.7|183826.7|183736.7|14
1737717120000|2025-01-24 11:12:00|183836.3|183746.3|183837.5|183747.5|183838.3|183748.3|183836.3|183746.3|6
1737717130000|2025-01-24 11:12:10|183837.6|183747.6|183845.9|183755.9|183858.6|183768.6|183837.6|183747.6|14
1737717140000|2025-01-24 11:12:20|183846|183756|183838.1|183748.1|183847.3|183757.3|183838.1|183748.1|10
1737717150000|2025-01-24 11:12:30|183841.6|183751.6|183824.9|183734.9|183841.6|183751.6|183812.2|183722.2|15
1737717160000|2025-01-24 11:12:40|183827.4|183737.4|183826|183736|183829|183739|183822.9|183732.9|15
1737717170000|2025-01-24 11:12:50|183825.6|183735.6|183825.4|183735.4|183825.8|183735.8|183825.4|183735.4|3
1737717180000|2025-01-24 11:13:00|183825.3|183735.3|183816.3|183726.3|183825.4|183735.4|183816.3|183726.3|12
1737717190000|2025-01-24 11:13:10|183816.5|183726.5|183825.2|183735.2|183825.2|183735.2|183816.5|183726.5|8
1737717200000|2025-01-24 11:13:20|183825.6|183735.6|183781.8|183691.8|183830|183740|183781.8|183691.8|16
1737717210000|2025-01-24 11:13:30|183782.2|183692.2|183768.2|183678.2|183783.6|183693.6|183768.2|183678.2|6
1737717220000|2025-01-24 11:13:40|183768.5|183678.5|183764.9|183674.9|183768.5|183678.5|183764.9|183674.9|3
1737717230000|2025-01-24 11:13:50|183763.5|183673.5|183761.6|183671.6|183763.5|183673.5|183761.6|183671.6|5
1737717240000|2025-01-24 11:14:00|183764.7|183674.7|183755.3|183665.3|183764.8|183674.8|183753.6|183663.6|19
1737717250000|2025-01-24 11:14:10|183757|183667|183756.7|183666.7|183757|183667|183736.1|183646.1|15
1737717260000|2025-01-24 11:14:20|183756.6|183666.6|183757.8|183667.8|183758.7|183668.7|183751.6|183661.6|8
1737717270000|2025-01-24 11:14:30|183757.7|183667.7|183757.6|183667.6|183757.7|183667.7|183756.5|183666.5|7
1737717280000|2025-01-24 11:14:40|183757.5|183667.5|183757.6|183667.6|183757.6|183667.6|183757.5|183667.5|2
1737717290000|2025-01-24 11:14:50|183757.1|183667.1|183743.3|183653.3|183757.5|183667.5|183741.7|183651.7|8
1737717300000|2025-01-24 11:15:00|183743.4|183653.4|183743.2|183653.2|183743.4|183653.4|183742.8|183652.8|4
1737717310000|2025-01-24 11:15:10|183747.9|183657.9|183754.3|183664.3|183755.1|183665.1|183742.7|183652.7|8
1737717320000|2025-01-24 11:15:20|183753.8|183663.8|183768.4|183678.4|183776.7|183686.7|183751.3|183661.3|18
1737717330000|2025-01-24 11:15:30|183764.7|183674.7|183767.4|183677.4|183770.9|183680.9|183764|183674|13
1737717340000|2025-01-24 11:15:40|183767.7|183677.7|183767.1|183677.1|183767.7|183677.7|183767|183677|3
1737717350000|2025-01-24 11:15:50|183767|183677|183770|183680|183777.7|183687.7|183767|183677|9
1737717360000|2025-01-24 11:16:00|183770.1|183680.1|183770.3|183680.3|183770.3|183680.3|183770|183680|3
1737717370000|2025-01-24 11:16:10|183773.5|183683.5|183778.5|183688.5|183781.2|183691.2|183773.5|183683.5|13
1737717380000|2025-01-24 11:16:20|183778.3|183688.3|183775.1|183685.1|183778.3|183688.3|183775.1|183685.1|3
1737717390000|2025-01-24 11:16:30|183774.5|183684.5|183770|183680|183774.5|183684.5|183770|183680|5
1737717400000|2025-01-24 11:16:40|183766.9|183676.9|183774.9|183684.9|183776.6|183686.6|183766.9|183676.9|10
1737717410000|2025-01-24 11:16:50|183769.7|183679.7|183765.8|183675.8|183771.8|183681.8|183765.8|183675.8|6
1737717420000|2025-01-24 11:17:00|183765.5|183675.5|183759.8|183669.8|183765.5|183675.5|183759.7|183669.7|10
1737717430000|2025-01-24 11:17:10|183765|183675|183755.9|183665.9|183765|183675|183755.9|183665.9|9
1737717440000|2025-01-24 11:17:20|183760.8|183670.8|183754.5|183664.5|183761.7|183671.7|183754.3|183664.3|14
1737717450000|2025-01-24 11:17:30|183753.9|183663.9|183767.8|183677.8|183772.6|183682.6|183749.4|183659.4|15
1737717460000|2025-01-24 11:17:40|183772.5|183682.5|183768.1|183678.1|183773|183683|183767.5|183677.5|11
1737717470000|2025-01-24 11:17:50|183767.9|183677.9|183768.2|183678.2|183768.8|183678.8|183767.8|183677.8|8
1737717480000|2025-01-24 11:18:00|183768.5|183678.5|183762|183672|183768.5|183678.5|183755.5|183665.5|9
1737717490000|2025-01-24 11:18:10|183766.5|183676.5|183761.4|183671.4|183766.5|183676.5|183760.8|183670.8|16
1737717500000|2025-01-24 11:18:20|183761.1|183671.1|183761.2|183671.2|183761.6|183671.6|183761.1|183671.1|5
1737717510000|2025-01-24 11:18:30|183761.7|183671.7|183758.5|183668.5|183761.7|183671.7|183756.5|183666.5|12
1737717520000|2025-01-24 11:18:40|183758.8|183668.8|183778.8|183688.8|183778.8|183688.8|183758.8|183668.8|7
1737717530000|2025-01-24 11:18:50|183774.1|183684.1|183773.6|183683.6|183774.9|183684.9|183771.8|183681.8|8
1737717540000|2025-01-24 11:19:00|183776.7|183686.7|183778.1|183688.1|183782.3|183692.3|183775.9|183685.9|8
1737717550000|2025-01-24 11:19:10|183778.2|183688.2|183778.4|183688.4|183781.3|183691.3|183777.8|183687.8|9
1737717560000|2025-01-24 11:19:20|183778.5|183688.5|183780.4|183690.4|183782.2|183692.2|183778.5|183688.5|3
1737717570000|2025-01-24 11:19:30|183778.5|183688.5|183775.4|183685.4|183778.5|183688.5|183773.8|183683.8|7
1737717580000|2025-01-24 11:19:40|183779.5|183689.5|183788.4|183698.4|183798.8|183708.8|183776.4|183686.4|10
1737717590000|2025-01-24 11:19:50|183791.7|183701.7|183790.3|183700.3|183794.1|183704.1|183787.6|183697.6|8
1737717600000|2025-01-24 11:20:00|183793.5|183703.5|183871.6|183781.6|183878|183788|183787|183697|22
1737717610000|2025-01-24 11:20:10|183865|183775|183874.2|183784.2|183886.2|183796.2|183863.9|183773.9|24
1737717620000|2025-01-24 11:20:20|183873.3|183783.3|183876.9|183786.9|183878.1|183788.1|183865.5|183775.5|18
1737717630000|2025-01-24 11:20:30|183875|183785|183869.6|183779.6|183875.9|183785.9|183866.6|183776.6|12
1737717640000|2025-01-24 11:20:40|183874.4|183784.4|183833.7|183743.7|183874.4|183784.4|183816.9|183726.9|25
1737717650000|2025-01-24 11:20:50|183834.1|183744.1|183817.3|183727.3|183834.1|183744.1|183816.4|183726.4|11
1737717660000|2025-01-24 11:21:00|183815.8|183725.8|183805.5|183715.5|183815.8|183725.8|183793.1|183703.1|16
1737717670000|2025-01-24 11:21:10|183812.2|183722.2|183821.2|183731.2|183835.9|183745.9|183812.2|183722.2|13
1737717680000|2025-01-24 11:21:20|183822.8|183732.8|183823|183733|183823.3|183733.3|183822.3|183732.3|10
1737717690000|2025-01-24 11:21:30|183823.2|183733.2|183821.8|183731.8|183823.2|183733.2|183821.7|183731.7|6
1737717700000|2025-01-24 11:21:40|183821.6|183731.6|183872.1|183782.1|183872.1|183782.1|183821.6|183731.6|25
1737717710000|2025-01-24 11:21:50|183870.9|183780.9|183869.4|183779.4|183872.4|183782.4|183867.3|183777.3|17
1737717720000|2025-01-24 11:22:00|183867.9|183777.9|183867.4|183777.4|183869|183779|183867.4|183777.4|7
1737717730000|2025-01-24 11:22:10|183867.3|183777.3|183845|183755|183867.4|183777.4|183845|183755|10
1737717740000|2025-01-24 11:22:20|183844.8|183754.8|183837.3|183747.3|183845.1|183755.1|183832.3|183742.3|8
1737717750000|2025-01-24 11:22:30|183837.4|183747.4|183846.3|183756.3|183846.3|183756.3|183835.3|183745.3|7
1737717760000|2025-01-24 11:22:40|183848.7|183758.7|183841.5|183751.5|183863.4|183773.4|183841.5|183751.5|22
1737717770000|2025-01-24 11:22:50|183841.3|183751.3|183847.9|183757.9|183849.9|183759.9|183838.6|183748.6|18
1737717780000|2025-01-24 11:23:00|183848.1|183758.1|183811.9|183721.9|183855|183765|183809|183719|21
1737717790000|2025-01-24 11:23:10|183813.4|183723.4|183794.8|183704.8|183815.6|183725.6|183794.8|183704.8|13
1737717800000|2025-01-24 11:23:20|183797.4|183707.4|183804.8|183714.8|183804.8|183714.8|183797.4|183707.4|8
1737717810000|2025-01-24 11:23:30|183802|183712|183811.8|183721.8|183814.5|183724.5|183798.1|183708.1|12
1737717820000|2025-01-24 11:23:40|183812.1|183722.1|183812.7|183722.7|183812.7|183722.7|183812.1|183722.1|7
1737717830000|2025-01-24 11:23:50|183812.3|183722.3|183838.1|183748.1|183839.5|183749.5|183805.8|183715.8|21
1737717840000|2025-01-24 11:24:00|183843.3|183753.3|183848.2|183758.2|183848.2|183758.2|183843.3|183753.3|12
1737717850000|2025-01-24 11:24:10|183847|183757|183837.7|183747.7|183847|183757|183834.6|183744.6|14
1737717860000|2025-01-24 11:24:20|183837.8|183747.8|183841.1|183751.1|183844.3|183754.3|183837.8|183747.8|12
1737717870000|2025-01-24 11:24:30|183843.9|183753.9|183845.5|183755.5|183846.2|183756.2|183831.6|183741.6|18
1737717880000|2025-01-24 11:24:40|183857.5|183767.5|183866.7|183776.7|183880|183790|183857.5|183767.5|9
1737717890000|2025-01-24 11:24:50|183868.7|183778.7|183868.7|183778.7|183868.8|183778.8|183868.7|183778.7|3
1737717900000|2025-01-24 11:25:00|183866.3|183776.3|183867.4|183777.4|183867.4|183777.4|183861.7|183771.7|13
1737717910000|2025-01-24 11:25:10|183867.6|183777.6|183867.8|183777.8|183869|183779|183865.3|183775.3|6
1737717920000|2025-01-24 11:25:20|183867.9|183777.9|183862.3|183772.3|183867.9|183777.9|183859|183769|10
1737717930000|2025-01-24 11:25:30|183862.2|183772.2|183861.6|183771.6|183862.8|183772.8|183855.9|183765.9|12
1737717940000|2025-01-24 11:25:40|183861.9|183771.9|183857.7|183767.7|183861.9|183771.9|183855|183765|15
1737717950000|2025-01-24 11:25:50|183857.3|183767.3|183835.5|183745.5|183857.3|183767.3|183835.5|183745.5|12
1737717960000|2025-01-24 11:26:00|183840.4|183750.4|183796.9|183706.9|183843.9|183753.9|183796.9|183706.9|23
1737717970000|2025-01-24 11:26:10|183798.6|183708.6|183794.7|183704.7|183798.6|183708.6|183791.7|183701.7|14
1737717980000|2025-01-24 11:26:20|183794.8|183704.8|183812.7|183722.7|183814.1|183724.1|183794.8|183704.8|19
1737717990000|2025-01-24 11:26:30|183810.8|183720.8|183815.4|183725.4|183815.4|183725.4|183810.1|183720.1|11
1737718000000|2025-01-24 11:26:40|183815.8|183725.8|183733.3|183643.3|183818.7|183728.7|183723|183633|35
1737718010000|2025-01-24 11:26:50|183735.5|183645.5|183762|183672|183765.5|183675.5|183732.8|183642.8|20
1737718020000|2025-01-24 11:27:00|183764.4|183674.4|183769.4|183679.4|183775.7|183685.7|183764.4|183674.4|11
1737718030000|2025-01-24 11:27:10|183766.9|183676.9|183724.9|183634.9|183766.9|183676.9|183724.9|183634.9|13
1737718040000|2025-01-24 11:27:20|183721.2|183631.2|183736.8|183646.8|183736.8|183646.8|183712.3|183622.3|27
1737718050000|2025-01-24 11:27:30|183733.3|183643.3|183753.5|183663.5|183764.4|183674.4|183729.2|183639.2|12
1737718060000|2025-01-24 11:27:40|183755.2|183665.2|183751.9|183661.9|183764.6|183674.6|183750.7|183660.7|11
1737718070000|2025-01-24 11:27:50|183762.6|183672.6|183764.9|183674.9|183764.9|183674.9|183762.4|183672.4|4
1737718080000|2025-01-24 11:28:00|183763.8|183673.8|183762.5|183672.5|183763.8|183673.8|183762.3|183672.3|6
1737718090000|2025-01-24 11:28:10|183758.8|183668.8|183764.3|183674.3|183767.8|183677.8|183749.8|183659.8|15
1737718100000|2025-01-24 11:28:20|183760.6|183670.6|183763.1|183673.1|183763.1|183673.1|183760.6|183670.6|7
1737718110000|2025-01-24 11:28:30|183763|183673|183763|183673|183763|183673|183763|183673|1
1737718120000|2025-01-24 11:28:40|183762.7|183672.7|183754.4|183664.4|183768.1|183678.1|183752.1|183662.1|10
1737718130000|2025-01-24 11:28:50|183754.3|183664.3|183754.3|183664.3|183754.3|183664.3|183754.3|183664.3|1
1737718140000|2025-01-24 11:29:00|183755.9|183665.9|183767.8|183677.8|183769|183679|183755.9|183665.9|15
1737718150000|2025-01-24 11:29:10|183766.4|183676.4|183769.1|183679.1|183770.2|183680.2|183766.3|183676.3|5
1737718160000|2025-01-24 11:29:20|183768.9|183678.9|183792|183702|183794.6|183704.6|183768.9|183678.9|9
1737718170000|2025-01-24 11:29:30|183792.5|183702.5|183792.4|183702.4|183794.6|183704.6|183792.4|183702.4|8
1737718180000|2025-01-24 11:29:40|183795.5|183705.5|183818.5|183728.5|183822.8|183732.8|183795.5|183705.5|18
1737718190000|2025-01-24 11:29:50|183818.8|183728.8|183819.6|183729.6|183821.2|183731.2|183816.3|183726.3|11
1737718200000|2025-01-24 11:30:00|183822.1|183732.1|183825.4|183735.4|183826.1|183736.1|183820.4|183730.4|17
1737718210000|2025-01-24 11:30:10|183823.9|183733.9|183869.3|183779.3|183874.9|183784.9|183823.8|183733.8|22
1737718220000|2025-01-24 11:30:20|183871.2|183781.2|183877.8|183787.8|183882.3|183792.3|183868.2|183778.2|29
1737718230000|2025-01-24 11:30:30|183875|183785|183843.5|183753.5|183875|183785|183842.8|183752.8|19
1737718240000|2025-01-24 11:30:40|183832.7|183742.7|183849|183759|183852.4|183762.4|183832.7|183742.7|15
1737718250000|2025-01-24 11:30:50|183848|183758|183847|183757|183852.6|183762.6|183838.5|183748.5|13
1737718260000|2025-01-24 11:31:00|183849.1|183759.1|183842.8|183752.8|183849.1|183759.1|183841.6|183751.6|11
1737718270000|2025-01-24 11:31:10|183844.2|183754.2|183843|183753|183844.2|183754.2|183843|183753|2
1737718280000|2025-01-24 11:31:20|183843.4|183753.4|183837.8|183747.8|183843.4|183753.4|183835.6|183745.6|6
1737718290000|2025-01-24 11:31:30|183837.7|183747.7|183839.1|183749.1|183839.1|183749.1|183837.7|183747.7|5
1737718300000|2025-01-24 11:31:40|183838.7|183748.7|183845.5|183755.5|183870.4|183780.4|183836.4|183746.4|15
1737718310000|2025-01-24 11:31:50|183844.7|183754.7|183845|183755|183846.2|183756.2|183844.7|183754.7|5
1737718320000|2025-01-24 11:32:00|183846.4|183756.4|183844.6|183754.6|183846.4|183756.4|183841.5|183751.5|10
1737718330000|2025-01-24 11:32:10|183843.7|183753.7|183844.8|183754.8|183845.9|183755.9|183843.7|183753.7|4
1737718340000|2025-01-24 11:32:20|183846.7|183756.7|183843.7|183753.7|183849.1|183759.1|183840.5|183750.5|9
1737718350000|2025-01-24 11:32:30|183843.8|183753.8|183845.7|183755.7|183846.3|183756.3|183843.5|183753.5|5
1737718360000|2025-01-24 11:32:40|183859|183769|183885.8|183795.8|183892.4|183802.4|183859|183769|24
1737718370000|2025-01-24 11:32:50|183886.2|183796.2|183887.5|183797.5|183892.2|183802.2|183886|183796|8
1737718380000|2025-01-24 11:33:00|183886.8|183796.8|183888.1|183798.1|183892.6|183802.6|183886.8|183796.8|7
1737718390000|2025-01-24 11:33:10|183888.9|183798.9|183893.4|183803.4|183894.5|183804.5|183888.9|183798.9|15
1737718400000|2025-01-24 11:33:20|183891.7|183801.7|183886.8|183796.8|183894.4|183804.4|183886.8|183796.8|12
1737718410000|2025-01-24 11:33:30|183887.1|183797.1|183888.5|183798.5|183892.5|183802.5|183886.3|183796.3|14
1737718420000|2025-01-24 11:33:40|183890.1|183800.1|183892|183802|183893.3|183803.3|183889.3|183799.3|8
1737718430000|2025-01-24 11:33:50|183891.9|183801.9|183892.7|183802.7|183893.4|183803.4|183889.8|183799.8|11
1737718440000|2025-01-24 11:34:00|183891.3|183801.3|183893.6|183803.6|183893.8|183803.8|183889.7|183799.7|11
1737718450000|2025-01-24 11:34:10|183894.4|183804.4|183920.3|183830.3|183929.3|183839.3|183892.4|183802.4|9
1737718460000|2025-01-24 11:34:20|183918|183828|183920.5|183830.5|183921.2|183831.2|183916.4|183826.4|13
1737718470000|2025-01-24 11:34:30|183920.4|183830.4|183925.6|183835.6|183925.7|183835.7|183920.4|183830.4|9
1737718480000|2025-01-24 11:34:40|183926.7|183836.7|183918.1|183828.1|183926.7|183836.7|183918.1|183828.1|11
1737718490000|2025-01-24 11:34:50|183919.3|183829.3|183914.8|183824.8|183920|183830|183914.8|183824.8|7
1737718500000|2025-01-24 11:35:00|183914.9|183824.9|183908.7|183818.7|183915.9|183825.9|183908.7|183818.7|8
1737718510000|2025-01-24 11:35:10|183907.2|183817.2|183849.2|183759.2|183907.6|183817.6|183838.8|183748.8|19
1737718520000|2025-01-24 11:35:20|183850.7|183760.7|183841.8|183751.8|183850.7|183760.7|183839.7|183749.7|15
1737718530000|2025-01-24 11:35:30|183841.6|183751.6|183840.5|183750.5|183841.6|183751.6|183830.6|183740.6|14
1737718540000|2025-01-24 11:35:40|183834.1|183744.1|183856.1|183766.1|183856.1|183766.1|183834.1|183744.1|12
1737718550000|2025-01-24 11:35:50|183856.9|183766.9|183852.1|183762.1|183856.9|183766.9|183852|183762|10
1737718560000|2025-01-24 11:36:00|183855|183765|183867.9|183777.9|183867.9|183777.9|183855|183765|11
1737718570000|2025-01-24 11:36:10|183865.7|183775.7|183861.6|183771.6|183865.7|183775.7|183861.6|183771.6|9
1737718580000|2025-01-24 11:36:20|183861.8|183771.8|183862.3|183772.3|183862.3|183772.3|183861.8|183771.8|6
1737718590000|2025-01-24 11:36:30|183862|183772|183859.2|183769.2|183862|183772|183858.1|183768.1|9
1737718600000|2025-01-24 11:36:40|183859.7|183769.7|183846.9|183756.9|183859.7|183769.7|183843.9|183753.9|10
1737718610000|2025-01-24 11:36:50|183847|183757|183846.7|183756.7|183847.1|183757.1|183846.7|183756.7|6
1737718620000|2025-01-24 11:37:00|183848.6|183758.6|183848.8|183758.8|183848.9|183758.9|183848.5|183758.5|5
1737718630000|2025-01-24 11:37:10|183849.8|183759.8|183861.4|183771.4|183863.2|183773.2|183849.8|183759.8|11
1737718640000|2025-01-24 11:37:20|183866.4|183776.4|183894.3|183804.3|183898|183808|183866.4|183776.4|13
1737718650000|2025-01-24 11:37:30|183894.2|183804.2|183890.5|183800.5|183894.2|183804.2|183888.7|183798.7|12
1737718660000|2025-01-24 11:37:40|183888.5|183798.5|183871.9|183781.9|183891.6|183801.6|183871.9|183781.9|7
1737718670000|2025-01-24 11:37:50|183856.2|183766.2|183857.3|183767.3|183863.5|183773.5|183856.2|183766.2|13
1737718680000|2025-01-24 11:38:00|183856.6|183766.6|183856.6|183766.6|183859|183769|183856.6|183766.6|10
1737718690000|2025-01-24 11:38:10|183858.1|183768.1|183855|183765|183858.3|183768.3|183853.3|183763.3|9
1737718700000|2025-01-24 11:38:20|183853.7|183763.7|183847.4|183757.4|183853.7|183763.7|183844.9|183754.9|16
1737718710000|2025-01-24 11:38:30|183849.2|183759.2|183849.5|183759.5|183853|183763|183849.2|183759.2|10
1737718720000|2025-01-24 11:38:40|183849.6|183759.6|183849.5|183759.5|183849.6|183759.6|183849.1|183759.1|8
1737718730000|2025-01-24 11:38:50|183851.2|183761.2|183853.4|183763.4|183854.9|183764.9|183851.2|183761.2|9
1737718740000|2025-01-24 11:39:00|183853.5|183763.5|183850.7|183760.7|183855.1|183765.1|183850.7|183760.7|5
1737718750000|2025-01-24 11:39:10|183850.4|183760.4|183834.8|183744.8|183852.9|183762.9|183833.4|183743.4|12
1737718760000|2025-01-24 11:39:20|183834.5|183744.5|183838.4|183748.4|183839.4|183749.4|183834.5|183744.5|7
1737718770000|2025-01-24 11:39:30|183839.4|183749.4|183845.9|183755.9|183848.1|183758.1|183839.4|183749.4|9
1737718780000|2025-01-24 11:39:40|183845|183755|183841.7|183751.7|183845.6|183755.6|183841.7|183751.7|7
1737718790000|2025-01-24 11:39:50|183843.2|183753.2|183845.6|183755.6|183845.6|183755.6|183843.2|183753.2|4
1737718800000|2025-01-24 11:40:00|183847.8|183757.8|183865|183775|183869.7|183779.7|183847.8|183757.8|13
1737718810000|2025-01-24 11:40:10|183865.2|183775.2|183866.8|183776.8|183866.8|183776.8|183865.1|183775.1|3
1737718820000|2025-01-24 11:40:20|183868.4|183778.4|183892.7|183802.7|183897.6|183807.6|183868.4|183778.4|12
1737718830000|2025-01-24 11:40:30|183891.7|183801.7|183891.7|183801.7|183891.8|183801.8|183891.7|183801.7|3
1737718850000|2025-01-24 11:40:50|183888.1|183798.1|183889.7|183799.7|183891.9|183801.9|183883.4|183793.4|9
1737718860000|2025-01-24 11:41:00|183867.7|183777.7|183900.9|183810.9|183906.4|183816.4|183866.5|183776.5|13
1737718870000|2025-01-24 11:41:10|183905.4|183815.4|183902.9|183812.9|183905.4|183815.4|183899.9|183809.9|4
1737718880000|2025-01-24 11:41:20|183901|183811|183901.1|183811.1|183901.1|183811.1|183901|183811|2
1737718890000|2025-01-24 11:41:30|183901|183811|183900.1|183810.1|183902.4|183812.4|183900.1|183810.1|5
1737718900000|2025-01-24 11:41:40|183894.7|183804.7|183893.3|183803.3|183899.5|183809.5|183893.3|183803.3|12
1737718910000|2025-01-24 11:41:50|183893.5|183803.5|183903.5|183813.5|183906.5|183816.5|183892.9|183802.9|10
1737718920000|2025-01-24 11:42:00|183901.5|183811.5|183893.3|183803.3|183902.8|183812.8|183893.3|183803.3|8
1737718930000|2025-01-24 11:42:10|183895.1|183805.1|183884.8|183794.8|183895.1|183805.1|183882|183792|13
1737718940000|2025-01-24 11:42:20|183884.9|183794.9|183893.3|183803.3|183896.8|183806.8|183884.9|183794.9|5
1737718950000|2025-01-24 11:42:30|183891.9|183801.9|183887.3|183797.3|183891.9|183801.9|183886.9|183796.9|6
1737718960000|2025-01-24 11:42:40|183886.7|183796.7|183886.7|183796.7|183886.7|183796.7|183886.6|183796.6|3
1737718970000|2025-01-24 11:42:50|183887.4|183797.4|183887.3|183797.3|183889.4|183799.4|183887.2|183797.2|7
1737718980000|2025-01-24 11:43:00|183889.3|183799.3|183889.2|183799.2|183889.3|183799.3|183886.3|183796.3|6
1737718990000|2025-01-24 11:43:10|183889.3|183799.3|183890.7|183800.7|183892|183802|183889.3|183799.3|4
1737719000000|2025-01-24 11:43:20|183886.3|183796.3|183867.4|183777.4|183886.3|183796.3|183866.5|183776.5|13
1737719010000|2025-01-24 11:43:30|183867|183777|183866.7|183776.7|183867.4|183777.4|183866.7|183776.7|7
1737719020000|2025-01-24 11:43:40|183866.6|183776.6|183866.6|183776.6|183867.5|183777.5|183866.6|183776.6|3
1737719030000|2025-01-24 11:43:50|183866.4|183776.4|183870.1|183780.1|183871.1|183781.1|183866.2|183776.2|10
1737719040000|2025-01-24 11:44:00|183868.4|183778.4|183868.3|183778.3|183868.5|183778.5|183868.3|183778.3|3
1737719050000|2025-01-24 11:44:10|183868.5|183778.5|183868.5|183778.5|183868.6|183778.6|183868.5|183778.5|3
1737719060000|2025-01-24 11:44:20|183868|183778|183872.4|183782.4|183890.2|183800.2|183868|183778|11
1737719070000|2025-01-24 11:44:30|183871.6|183781.6|183870.7|183780.7|183872.8|183782.8|183870.3|183780.3|5
1737719080000|2025-01-24 11:44:40|183870.4|183780.4|183876.7|183786.7|183878.2|183788.2|183870.1|183780.1|11
1737719090000|2025-01-24 11:44:50|183877.8|183787.8|183879.7|183789.7|183882|183792|183877.8|183787.8|9
1737719100000|2025-01-24 11:45:00|183881.8|183791.8|183881.9|183791.9|183885.2|183795.2|183881|183791|9
1737719110000|2025-01-24 11:45:10|183882.1|183792.1|183883.6|183793.6|183886.2|183796.2|183874|183784|11
1737719120000|2025-01-24 11:45:20|183882|183792|183883.2|183793.2|183884|183794|183878.5|183788.5|15
1737719130000|2025-01-24 11:45:30|183883.1|183793.1|183883.4|183793.4|183883.4|183793.4|183883.1|183793.1|5
1737719140000|2025-01-24 11:45:40|183881.9|183791.9|183868.1|183778.1|183881.9|183791.9|183867|183777|6
1737719150000|2025-01-24 11:45:50|183867.8|183777.8|183872.8|183782.8|183872.8|183782.8|183867.8|183777.8|5
1737719160000|2025-01-24 11:46:00|183872.6|183782.6|183861.1|183771.1|183872.6|183782.6|183846.3|183756.3|14
1737719170000|2025-01-24 11:46:10|183856.1|183766.1|183850.7|183760.7|183856.1|183766.1|183848|183758|5
1737719180000|2025-01-24 11:46:20|183850.1|183760.1|183834.6|183744.6|183850.6|183760.6|183809.8|183719.8|19
1737719190000|2025-01-24 11:46:30|183836.5|183746.5|183843.7|183753.7|183846.9|183756.9|183835.1|183745.1|9
1737719200000|2025-01-24 11:46:40|183843.8|183753.8|183848.7|183758.7|183849.6|183759.6|183843.8|183753.8|7
1737719210000|2025-01-24 11:46:50|183849.2|183759.2|183848.7|183758.7|183849.2|183759.2|183848.7|183758.7|2
1737719220000|2025-01-24 11:47:00|183849.5|183759.5|183872|183782|183872|183782|183849.5|183759.5|9
1737719230000|2025-01-24 11:47:10|183872.7|183782.7|183869.9|183779.9|183872.7|183782.7|183869.1|183779.1|7
1737719240000|2025-01-24 11:47:20|183869.7|183779.7|183858.8|183768.8|183869.7|183779.7|183857.2|183767.2|8
1737719250000|2025-01-24 11:47:30|183873.4|183783.4|183855.7|183765.7|183873.5|183783.5|183855.7|183765.7|6
1737719260000|2025-01-24 11:47:40|183855.8|183765.8|183851.8|183761.8|183855.8|183765.8|183850.7|183760.7|11
1737719270000|2025-01-24 11:47:50|183852.7|183762.7|183864.3|183774.3|183864.4|183774.4|183852.6|183762.6|13
1737719280000|2025-01-24 11:48:00|183864.4|183774.4|183865.3|183775.3|183866.5|183776.5|183864.4|183774.4|4
1737719290000|2025-01-24 11:48:10|183865.4|183775.4|183864.4|183774.4|183866.4|183776.4|183864.1|183774.1|10
1737719300000|2025-01-24 11:48:20|183862.3|183772.3|183826.7|183736.7|183862.3|183772.3|183826.7|183736.7|16
1737719310000|2025-01-24 11:48:30|183829.1|183739.1|183818.8|183728.8|183831.3|183741.3|183815.2|183725.2|7
1737719320000|2025-01-24 11:48:40|183819.8|183729.8|183822.8|183732.8|183822.8|183732.8|183819.8|183729.8|3
1737719330000|2025-01-24 11:48:50|183822.4|183732.4|183825.5|183735.5|183825.6|183735.6|183822.3|183732.3|8
1737719340000|2025-01-24 11:49:00|183825.6|183735.6|183804.2|183714.2|183828.5|183738.5|183804.2|183714.2|8
1737719350000|2025-01-24 11:49:10|183801.6|183711.6|183788.7|183698.7|183801.8|183711.8|183783.3|183693.3|12
1737719360000|2025-01-24 11:49:20|183792|183702|183791.9|183701.9|183792|183702|183789.9|183699.9|6
1737719370000|2025-01-24 11:49:30|183792.1|183702.1|183791.7|183701.7|183792.2|183702.2|183791.7|183701.7|3
1737719380000|2025-01-24 11:49:40|183792.2|183702.2|183790.2|183700.2|183794.7|183704.7|183789.2|183699.2|10
1737719390000|2025-01-24 11:49:50|183791.7|183701.7|183800.9|183710.9|183802.6|183712.6|183791.7|183701.7|6
1737719400000|2025-01-24 11:50:00|183803|183713|183794.1|183704.1|183804.6|183714.6|183794.1|183704.1|5
1737719410000|2025-01-24 11:50:10|183793.4|183703.4|183772.5|183682.5|183793.4|183703.4|183770.4|183680.4|9
1737719420000|2025-01-24 11:50:20|183772|183682|183768.2|183678.2|183774.1|183684.1|183768.2|183678.2|9
1737719430000|2025-01-24 11:50:30|183770.3|183680.3|183744.1|183654.1|183770.3|183680.3|183743.9|183653.9|17
1737719440000|2025-01-24 11:50:40|183747.6|183657.6|183740.3|183650.3|183748.3|183658.3|183737.8|183647.8|20
1737719450000|2025-01-24 11:50:50|183734.8|183644.8|183732.7|183642.7|183736.8|183646.8|183730.7|183640.7|11
1737719460000|2025-01-24 11:51:00|183731.2|183641.2|183738.6|183648.6|183741.5|183651.5|183731.2|183641.2|15
1737719470000|2025-01-24 11:51:10|183741|183651|183746.2|183656.2|183758.9|183668.9|183741|183651|17
1737719480000|2025-01-24 11:51:20|183747.4|183657.4|183717.9|183627.9|183749.4|183659.4|183710|183620|18
1737719490000|2025-01-24 11:51:30|183718.3|183628.3|183722.6|183632.6|183726|183636|183716.9|183626.9|12
1737719500000|2025-01-24 11:51:40|183721.1|183631.1|183727.5|183637.5|183731.3|183641.3|183719.3|183629.3|13
1737719510000|2025-01-24 11:51:50|183726.4|183636.4|183725.7|183635.7|183729.8|183639.8|183720.8|183630.8|13
1737719520000|2025-01-24 11:52:00|183727.1|183637.1|183728.4|183638.4|183728.4|183638.4|183727.1|183637.1|2
1737719530000|2025-01-24 11:52:10|183728.9|183638.9|183735.9|183645.9|183739.3|183649.3|183728.9|183638.9|4
1737719540000|2025-01-24 11:52:20|183737.9|183647.9|183742.7|183652.7|183747.5|183657.5|183737.9|183647.9|8
1737719550000|2025-01-24 11:52:30|183741.2|183651.2|183734.7|183644.7|183741.7|183651.7|183730.6|183640.6|9
1737719560000|2025-01-24 11:52:40|183731.4|183641.4|183731.4|183641.4|183731.4|183641.4|183731.4|183641.4|1
1737719570000|2025-01-24 11:52:50|183725.3|183635.3|183722.4|183632.4|183726.2|183636.2|183722.4|183632.4|5
1737719580000|2025-01-24 11:53:00|183722.8|183632.8|183732.6|183642.6|183732.6|183642.6|183721.8|183631.8|6
1737719590000|2025-01-24 11:53:10|183733.1|183643.1|183731.4|183641.4|183733.1|183643.1|183731.4|183641.4|4
1737719600000|2025-01-24 11:53:20|183734.5|183644.5|183743.8|183653.8|183744|183654|183734.5|183644.5|7
1737719610000|2025-01-24 11:53:30|183742.7|183652.7|183737.2|183647.2|183743.8|183653.8|183733.4|183643.4|5
1737719620000|2025-01-24 11:53:40|183738.6|183648.6|183744.1|183654.1|183749.8|183659.8|183738.6|183648.6|10
1737719630000|2025-01-24 11:53:50|183743.8|183653.8|183743.9|183653.9|183743.9|183653.9|183743.8|183653.8|2
1737719640000|2025-01-24 11:54:00|183745.6|183655.6|183744.3|183654.3|183745.6|183655.6|183744.3|183654.3|2
1737719650000|2025-01-24 11:54:10|183754.4|183664.4|183751.4|183661.4|183754.4|183664.4|183751.3|183661.3|6
1737719660000|2025-01-24 11:54:20|183753.4|183663.4|183748.3|183658.3|183753.4|183663.4|183746.1|183656.1|9
1737719670000|2025-01-24 11:54:30|183748.4|183658.4|183746.4|183656.4|183748.4|183658.4|183746.4|183656.4|4
1737719680000|2025-01-24 11:54:40|183745.9|183655.9|183731.6|183641.6|183745.9|183655.9|183731.4|183641.4|10
1737719690000|2025-01-24 11:54:50|183732|183642|183729.4|183639.4|183732|183642|183729.4|183639.4|5
1737719700000|2025-01-24 11:55:00|183728.4|183638.4|183725.9|183635.9|183728.6|183638.6|183722.4|183632.4|9
1737719710000|2025-01-24 11:55:10|183725.1|183635.1|183726.5|183636.5|183726.5|183636.5|183724.4|183634.4|3
1737719720000|2025-01-24 11:55:20|183730.8|183640.8|183728.1|183638.1|183731.6|183641.6|183728.1|183638.1|9
1737719730000|2025-01-24 11:55:30|183729.9|183639.9|183741.6|183651.6|183742.4|183652.4|183729.9|183639.9|5
1737719740000|2025-01-24 11:55:40|183712.7|183622.7|183731.2|183641.2|183741.8|183651.8|183708|183618|14
1737719750000|2025-01-24 11:55:50|183735.2|183645.2|183737|183647|183737|183647|183731.5|183641.5|6
1737719760000|2025-01-24 11:56:00|183736.6|183646.6|183736.3|183646.3|183739.7|183649.7|183734.4|183644.4|15
1737719770000|2025-01-24 11:56:10|183737.1|183647.1|183746.5|183656.5|183749|183659|183735.3|183645.3|15
1737719780000|2025-01-24 11:56:20|183746.6|183656.6|183746.6|183656.6|183746.6|183656.6|183746.6|183656.6|1
1737719790000|2025-01-24 11:56:30|183746.1|183656.1|183735|183645|183746.1|183656.1|183727.9|183637.9|6
1737719800000|2025-01-24 11:56:40|183734.9|183644.9|183734.2|183644.2|183736.2|183646.2|183726.6|183636.6|7
1737719810000|2025-01-24 11:56:50|183736.3|183646.3|183742.2|183652.2|183742.2|183652.2|183736.3|183646.3|7
1737719820000|2025-01-24 11:57:00|183744.2|183654.2|183746.5|183656.5|183753.3|183663.3|183742.1|183652.1|10
1737719830000|2025-01-24 11:57:10|183746.3|183656.3|183756.2|183666.2|183757.1|183667.1|183746.3|183656.3|9
1737719840000|2025-01-24 11:57:20|183756|183666|183763.4|183673.4|183763.4|183673.4|183755.7|183665.7|5
1737719850000|2025-01-24 11:57:30|183757.4|183667.4|183766.9|183676.9|183772.3|183682.3|183757.4|183667.4|9
1737719860000|2025-01-24 11:57:40|183766.7|183676.7|183770.2|183680.2|183775|183685|183766.7|183676.7|7
1737719870000|2025-01-24 11:57:50|183769|183679|183751.5|183661.5|183769|183679|183751.5|183661.5|8
1737719880000|2025-01-24 11:58:00|183752.8|183662.8|183752.4|183662.4|183754.5|183664.5|183749.6|183659.6|10
1737719890000|2025-01-24 11:58:10|183764.8|183674.8|183765.5|183675.5|183768.2|183678.2|183764.8|183674.8|5
1737719900000|2025-01-24 11:58:20|183769.6|183679.6|183766.3|183676.3|183769.6|183679.6|183766.3|183676.3|2
1737719910000|2025-01-24 11:58:30|183768.2|183678.2|183766.6|183676.6|183768.2|183678.2|183766.6|183676.6|2
1737719920000|2025-01-24 11:58:40|183766.1|183676.1|183747.5|183657.5|183766.1|183676.1|183745.1|183655.1|9
1737719930000|2025-01-24 11:58:50|183746.9|183656.9|183745.6|183655.6|183746.9|183656.9|183744.5|183654.5|4
1737719940000|2025-01-24 11:59:00|183747.1|183657.1|183747.3|183657.3|183748.8|183658.8|183747|183657|5
1737719950000|2025-01-24 11:59:10|183748.1|183658.1|183766.3|183676.3|183767.8|183677.8|183748.1|183658.1|11
1737719960000|2025-01-24 11:59:20|183757.4|183667.4|183757.5|183667.5|183759.1|183669.1|183754.9|183664.9|11
1737719970000|2025-01-24 11:59:30|183756.4|183666.4|183755.4|183665.4|183760.6|183670.6|183755.4|183665.4|8
1737719980000|2025-01-24 11:59:40|183753.7|183663.7|183761.5|183671.5|183761.5|183671.5|183753.7|183663.7|11
1737719990000|2025-01-24 11:59:50|183761.8|183671.8|183762.6|183672.6|183763|183673|183761.8|183671.8|6
1737720000000|2025-01-24 12:00:00|183764.7|183674.7|183781.8|183691.8|183790.1|183700.1|183764.7|183674.7|10
1737720010000|2025-01-24 12:00:10|183781.2|183691.2|183782.1|183692.1|183782.3|183692.3|183781.2|183691.2|6
1737720020000|2025-01-24 12:00:20|183782.7|183692.7|183782.1|183692.1|183782.7|183692.7|183782|183692|3
1737720030000|2025-01-24 12:00:30|183785.8|183695.8|183785.5|183695.5|183788|183698|183784.1|183694.1|6
1737720040000|2025-01-24 12:00:40|183784.7|183694.7|183783.1|183693.1|183784.7|183694.7|183782.5|183692.5|8
1737720050000|2025-01-24 12:00:50|183783|183693|183783.2|183693.2|183783.3|183693.3|183782.2|183692.2|6
1737720060000|2025-01-24 12:01:00|183781.5|183691.5|183782.6|183692.6|183782.6|183692.6|183780.9|183690.9|5
1737720070000|2025-01-24 12:01:10|183786.8|183696.8|183783.2|183693.2|183786.8|183696.8|183783.2|183693.2|5
1737720080000|2025-01-24 12:01:20|183782.8|183692.8|183783.2|183693.2|183784.3|183694.3|183782.8|183692.8|4
1737720090000|2025-01-24 12:01:30|183783|183693|183767.2|183677.2|183783|183693|183764.6|183674.6|11
1737720100000|2025-01-24 12:01:40|183769.2|183679.2|183768.2|183678.2|183771.5|183681.5|183762.9|183672.9|13
1737720110000|2025-01-24 12:01:50|183768.3|183678.3|183763.1|183673.1|183768.3|183678.3|183763.1|183673.1|6
1737720120000|2025-01-24 12:02:00|183764.3|183674.3|183764.7|183674.7|183771.6|183681.6|183763|183673|17
1737720130000|2025-01-24 12:02:10|183763.4|183673.4|183759.6|183669.6|183765.4|183675.4|183749.4|183659.4|17
1737720140000|2025-01-24 12:02:20|183758.3|183668.3|183732.8|183642.8|183758.3|183668.3|183719.5|183629.5|14
1737720150000|2025-01-24 12:02:30|183733.8|183643.8|183729.8|183639.8|183742.1|183652.1|183729.8|183639.8|8
1737720160000|2025-01-24 12:02:40|183731.8|183641.8|183737.9|183647.9|183747.3|183657.3|183726.8|183636.8|17
1737720170000|2025-01-24 12:02:50|183739.2|183649.2|183751.3|183661.3|183755.9|183665.9|183738.9|183648.9|14
1737720180000|2025-01-24 12:03:00|183751.8|183661.8|183747.4|183657.4|183751.8|183661.8|183745.9|183655.9|8
1737720190000|2025-01-24 12:03:10|183745.7|183655.7|183739.6|183649.6|183747.4|183657.4|183739.3|183649.3|10
1737720200000|2025-01-24 12:03:20|183739.3|183649.3|183748.2|183658.2|183750.7|183660.7|183739.1|183649.1|6
1737720210000|2025-01-24 12:03:30|183747.4|183657.4|183748.8|183658.8|183749.3|183659.3|183747.4|183657.4|5
1737720220000|2025-01-24 12:03:40|183753.3|183663.3|183762.3|183672.3|183767|183677|183750.2|183660.2|11
1737720230000|2025-01-24 12:03:50|183760.1|183670.1|183764.6|183674.6|183766|183676|183760.1|183670.1|7
1737720240000|2025-01-24 12:04:00|183766.2|183676.2|183759.6|183669.6|183766.2|183676.2|183749.6|183659.6|13
1737720250000|2025-01-24 12:04:10|183758.3|183668.3|183769.4|183679.4|183781.5|183691.5|183758.3|183668.3|21
1737720260000|2025-01-24 12:04:20|183769.2|183679.2|183771.3|183681.3|183771.3|183681.3|183755.5|183665.5|9
1737720270000|2025-01-24 12:04:30|183773|183683|183771|183681|183773|183683|183769.4|183679.4|8
1737720280000|2025-01-24 12:04:40|183771.9|183681.9|183766.2|183676.2|183778.2|183688.2|183765.9|183675.9|9
1737720290000|2025-01-24 12:04:50|183774.5|183684.5|183782.3|183692.3|183784.9|183694.9|183774.5|183684.5|8
1737720300000|2025-01-24 12:05:00|183781.8|183691.8|183781.2|183691.2|183782.9|183692.9|183779.1|183689.1|10
1737720310000|2025-01-24 12:05:10|183780.3|183690.3|183780.7|183690.7|183785.8|183695.8|183779.6|183689.6|8
1737720320000|2025-01-24 12:05:20|183779.9|183689.9|183778.3|183688.3|183782.2|183692.2|183778.3|183688.3|6
1737720330000|2025-01-24 12:05:30|183778.2|183688.2|183778.2|183688.2|183779.5|183689.5|183777.5|183687.5|8
1737720340000|2025-01-24 12:05:40|183780.4|183690.4|183779.3|183689.3|183780.4|183690.4|183778.8|183688.8|5
1737720350000|2025-01-24 12:05:50|183779.8|183689.8|183782.2|183692.2|183782.2|183692.2|183779.1|183689.1|6
1737720360000|2025-01-24 12:06:00|183782.1|183692.1|183782.2|183692.2|183783|183693|183782.1|183692.1|5
1737720370000|2025-01-24 12:06:10|183780.5|183690.5|183781|183691|183781|183691|183780.5|183690.5|2
1737720380000|2025-01-24 12:06:20|183780.5|183690.5|183781|183691|183781|183691|183776.9|183686.9|6
1737720390000|2025-01-24 12:06:30|183779.8|183689.8|183778|183688|183781.8|183691.8|183777|183687|6
1737720400000|2025-01-24 12:06:40|183779.1|183689.1|183777.8|183687.8|183779.9|183689.9|183777.3|183687.3|6
1737720410000|2025-01-24 12:06:50|183778.5|183688.5|183778.1|183688.1|183781.2|183691.2|183778|183688|5
1737720420000|2025-01-24 12:07:00|183779.6|183689.6|183778.3|183688.3|183779.6|183689.6|183777.6|183687.6|7
1737720430000|2025-01-24 12:07:10|183777.3|183687.3|183788.5|183698.5|183789.2|183699.2|183777.3|183687.3|8
1737720440000|2025-01-24 12:07:20|183789.9|183699.9|183786.4|183696.4|183791.3|183701.3|183784.6|183694.6|11
1737720450000|2025-01-24 12:07:30|183789.6|183699.6|183786.8|183696.8|183789.6|183699.6|183784.8|183694.8|11
1737720460000|2025-01-24 12:07:40|183785.7|183695.7|183786|183696|183788.9|183698.9|183785.7|183695.7|5
1737720470000|2025-01-24 12:07:50|183784.7|183694.7|183791.2|183701.2|183792.6|183702.6|183784.7|183694.7|6
1737720480000|2025-01-24 12:08:00|183789.2|183699.2|183787.6|183697.6|183789.7|183699.7|183786.5|183696.5|4
1737720490000|2025-01-24 12:08:10|183790.8|183700.8|183792.8|183702.8|183792.8|183702.8|183789.8|183699.8|11
1737720500000|2025-01-24 12:08:20|183798.3|183708.3|183901.3|183811.3|183909.9|183819.9|183798.3|183708.3|28
1737720510000|2025-01-24 12:08:30|183899.8|183809.8|183893.3|183803.3|183899.8|183809.8|183890.2|183800.2|37
1737720520000|2025-01-24 12:08:40|183896.5|183806.5|183896.1|183806.1|183907|183817|183885.7|183795.7|28
1737720530000|2025-01-24 12:08:50|183894.3|183804.3|183893.5|183803.5|183901.1|183811.1|183893.2|183803.2|15
1737720540000|2025-01-24 12:09:00|183889|183799|183888.5|183798.5|183892.3|183802.3|183885.9|183795.9|10
1737720550000|2025-01-24 12:09:10|183888.8|183798.8|183887.3|183797.3|183893.6|183803.6|183884|183794|17
1737720560000|2025-01-24 12:09:20|183887.6|183797.6|183886.8|183796.8|183888.8|183798.8|183886.5|183796.5|8
1737720570000|2025-01-24 12:09:30|183886.3|183796.3|183887.2|183797.2|183892.6|183802.6|183886.3|183796.3|10
1737720580000|2025-01-24 12:09:40|183888|183798|183896.5|183806.5|183901.7|183811.7|183888|183798|17
1737720590000|2025-01-24 12:09:50|183897.8|183807.8|183897.4|183807.4|183899.9|183809.9|183897.3|183807.3|10
1737720600000|2025-01-24 12:10:00|183894.7|183804.7|183894.9|183804.9|183896|183806|183894.6|183804.6|6
1737720610000|2025-01-24 12:10:10|183895|183805|183878.8|183788.8|183895.4|183805.4|183874|183784|13
1737720620000|2025-01-24 12:10:20|183879.9|183789.9|183876.5|183786.5|183879.9|183789.9|183872.6|183782.6|13
1737720630000|2025-01-24 12:10:30|183879.3|183789.3|183878.9|183788.9|183879.3|183789.3|183874.3|183784.3|10
1737720640000|2025-01-24 12:10:40|183886.4|183796.4|183883.8|183793.8|183886.4|183796.4|183883.8|183793.8|7
1737720650000|2025-01-24 12:10:50|183882.3|183792.3|183888.1|183798.1|183889.5|183799.5|183882.3|183792.3|6
1737720660000|2025-01-24 12:11:00|183892.6|183802.6|183894|183804|183896|183806|183892.6|183802.6|7
1737720670000|2025-01-24 12:11:10|183894.5|183804.5|183896.7|183806.7|183896.7|183806.7|183894|183804|4
1737720680000|2025-01-24 12:11:20|183893.8|183803.8|183902.3|183812.3|183912.7|183822.7|183893.8|183803.8|10
1737720690000|2025-01-24 12:11:30|183901.7|183811.7|183897|183807|183902.2|183812.2|183896.8|183806.8|11
1737720700000|2025-01-24 12:11:40|183894.2|183804.2|183896.4|183806.4|183898.6|183808.6|183894.2|183804.2|4
1737720710000|2025-01-24 12:11:50|183896.6|183806.6|183889.5|183799.5|183900|183810|183889.4|183799.4|9
1737720720000|2025-01-24 12:12:00|183889.1|183799.1|183887.6|183797.6|183891|183801|183885.7|183795.7|10
1737720730000|2025-01-24 12:12:10|183884.5|183794.5|183889.9|183799.9|183894.2|183804.2|183884.5|183794.5|6
1737720740000|2025-01-24 12:12:20|183890.3|183800.3|183892|183802|183896.3|183806.3|183889|183799|9
1737720750000|2025-01-24 12:12:30|183890.8|183800.8|183890.9|183800.9|183890.9|183800.9|183890|183800|3
1737720760000|2025-01-24 12:12:40|183894.9|183804.9|183903|183813|183914.2|183824.2|183892.3|183802.3|7
1737720770000|2025-01-24 12:12:50|183905|183815|183902.5|183812.5|183905|183815|183902.5|183812.5|6
1737720780000|2025-01-24 12:13:00|183902.6|183812.6|183903.6|183813.6|183905|183815|183902.5|183812.5|5
1737720790000|2025-01-24 12:13:10|183901|183811|183901.3|183811.3|183901.3|183811.3|183896.3|183806.3|6
1737720800000|2025-01-24 12:13:20|183901.2|183811.2|183899|183809|183901.8|183811.8|183899|183809|5
1737720810000|2025-01-24 12:13:30|183897.9|183807.9|183887.6|183797.6|183897.9|183807.9|183887.6|183797.6|8
1737720820000|2025-01-24 12:13:40|183886|183796|183889.3|183799.3|183889.7|183799.7|183886|183796|7
1737720830000|2025-01-24 12:13:50|183889.7|183799.7|183889.2|183799.2|183889.7|183799.7|183888.4|183798.4|7
1737720840000|2025-01-24 12:14:00|183889.4|183799.4|183888.7|183798.7|183891.8|183801.8|183888.7|183798.7|5
1737720850000|2025-01-24 12:14:10|183888.6|183798.6|183889.1|183799.1|183893.7|183803.7|183888.6|183798.6|4
1737720860000|2025-01-24 12:14:20|183889|183799|183898.1|183808.1|183920.3|183830.3|183889|183799|9
1737720870000|2025-01-24 12:14:30|183894.4|183804.4|183888.8|183798.8|183894.4|183804.4|183887.5|183797.5|9
1737720880000|2025-01-24 12:14:40|183887.2|183797.2|183883.6|183793.6|183889.9|183799.9|183882.6|183792.6|10
1737720890000|2025-01-24 12:14:50|183883|183793|183877.8|183787.8|183883|183793|183875.4|183785.4|8
1737720900000|2025-01-24 12:15:00|183879.4|183789.4|183875.8|183785.8|183879.6|183789.6|183875.3|183785.3|13
1737720910000|2025-01-24 12:15:10|183875.7|183785.7|183870.5|183780.5|183875.7|183785.7|183865.4|183775.4|5
1737720920000|2025-01-24 12:15:20|183872.5|183782.5|183863.9|183773.9|183872.7|183782.7|183859|183769|11
1737720930000|2025-01-24 12:15:30|183865.1|183775.1|183837.6|183747.6|183865.2|183775.2|183821.8|183731.8|12
1737720940000|2025-01-24 12:15:40|183835.4|183745.4|183819.2|183729.2|183835.4|183745.4|183812.5|183722.5|20
1737720950000|2025-01-24 12:15:50|183821.6|183731.6|183799.6|183709.6|183821.6|183731.6|183797.3|183707.3|18
1737720960000|2025-01-24 12:16:00|183797.4|183707.4|183793|183703|183800.8|183710.8|183790|183700|13
1737720970000|2025-01-24 12:16:10|183794.1|183704.1|183790.1|183700.1|183794.1|183704.1|183790|183700|7
1737720980000|2025-01-24 12:16:20|183790.4|183700.4|183809|183719|183809|183719|183790.4|183700.4|7
1737720990000|2025-01-24 12:16:30|183808.9|183718.9|183734.4|183644.4|183808.9|183718.9|183728.5|183638.5|14
1737721000000|2025-01-24 12:16:40|183733.7|183643.7|183707.6|183617.6|183745.2|183655.2|183705|183615|19
1737721010000|2025-01-24 12:16:50|183705.2|183615.2|183701.9|183611.9|183710.6|183620.6|183699.2|183609.2|21
1737721020000|2025-01-24 12:17:00|183708.7|183618.7|183726.5|183636.5|183727.6|183637.6|183703.3|183613.3|23
1737721030000|2025-01-24 12:17:10|183730.1|183640.1|183725.9|183635.9|183731.4|183641.4|183719|183629|26
1737721040000|2025-01-24 12:17:20|183726.3|183636.3|183688.1|183598.1|183729.3|183639.3|183688.1|183598.1|22
1737721050000|2025-01-24 12:17:30|183695.4|183605.4|183699.4|183609.4|183700.6|183610.6|183690.3|183600.3|20
1737721060000|2025-01-24 12:17:40|183697.6|183607.6|183697.3|183607.3|183700.7|183610.7|183692.5|183602.5|19
1737721070000|2025-01-24 12:17:50|183697.6|183607.6|183696.5|183606.5|183706.1|183616.1|183687.9|183597.9|23
1737721080000|2025-01-24 12:18:00|183685.5|183595.5|183683.6|183593.6|183688.5|183598.5|183679.1|183589.1|11
1737721090000|2025-01-24 12:18:10|183683.5|183593.5|183683.1|183593.1|183683.6|183593.6|183681|183591|9
1737721100000|2025-01-24 12:18:20|183681|183591|183703.8|183613.8|183703.8|183613.8|183680.9|183590.9|9
1737721110000|2025-01-24 12:18:30|183703.9|183613.9|183704|183614|183704.2|183614.2|183703.9|183613.9|3
1737721120000|2025-01-24 12:18:40|183703.2|183613.2|183690.2|183600.2|183704.5|183614.5|183687.4|183597.4|10
1737721130000|2025-01-24 12:18:50|183696.7|183606.7|183693.2|183603.2|183696.7|183606.7|183693.2|183603.2|3
1737721140000|2025-01-24 12:19:00|183692.9|183602.9|183695.3|183605.3|183695.3|183605.3|183692.6|183602.6|4
1737721150000|2025-01-24 12:19:10|183695.5|183605.5|183696|183606|183703|183613|183690.5|183600.5|7
1737721160000|2025-01-24 12:19:20|183696.1|183606.1|183695.6|183605.6|183696.1|183606.1|183693.2|183603.2|3
1737721170000|2025-01-24 12:19:30|183689.9|183599.9|183696.9|183606.9|183696.9|183606.9|183689.9|183599.9|4
1737721180000|2025-01-24 12:19:40|183696.8|183606.8|183697.8|183607.8|183704|183614|183696.7|183606.7|8
1737721190000|2025-01-24 12:19:50|183697.7|183607.7|183696.7|183606.7|183697.7|183607.7|183696.7|183606.7|2
1737721200000|2025-01-24 12:20:00|183699.3|183609.3|183744.6|183654.6|183744.6|183654.6|183699.3|183609.3|11
1737721210000|2025-01-24 12:20:10|183745.7|183655.7|183739.6|183649.6|183754.8|183664.8|183737.2|183647.2|21
1737721220000|2025-01-24 12:20:20|183740.2|183650.2|183729.1|183639.1|183750|183660|183726.9|183636.9|19
1737721230000|2025-01-24 12:20:30|183728.8|183638.8|183729.9|183639.9|183729.9|183639.9|183727|183637|7
1737721240000|2025-01-24 12:20:40|183730.8|183640.8|183728.5|183638.5|183731.1|183641.1|183728.5|183638.5|8
1737721250000|2025-01-24 12:20:50|183730.7|183640.7|183719|183629|183731|183641|183717.5|183627.5|15
1737721260000|2025-01-24 12:21:00|183719.7|183629.7|183715.3|183625.3|183723.7|183633.7|183715|183625|15
1737721270000|2025-01-24 12:21:10|183714.8|183624.8|183716.6|183626.6|183717.5|183627.5|183714.4|183624.4|9
1737721280000|2025-01-24 12:21:20|183716.2|183626.2|183725.4|183635.4|183725.4|183635.4|183716.2|183626.2|10
1737721290000|2025-01-24 12:21:30|183725.5|183635.5|183725.2|183635.2|183727.1|183637.1|183721.3|183631.3|12
1737721300000|2025-01-24 12:21:40|183722.8|183632.8|183719.1|183629.1|183722.8|183632.8|183719.1|183629.1|5
1737721310000|2025-01-24 12:21:50|183719.9|183629.9|183707.1|183617.1|183720|183630|183706.8|183616.8|8
1737721320000|2025-01-24 12:22:00|183707|183617|183718.4|183628.4|183721.3|183631.3|183706.6|183616.6|12
1737721330000|2025-01-24 12:22:10|183717.4|183627.4|183720.1|183630.1|183722.2|183632.2|183717.4|183627.4|4
1737721340000|2025-01-24 12:22:20|183720.3|183630.3|183748.7|183658.7|183748.7|183658.7|183720.3|183630.3|13
1737721350000|2025-01-24 12:22:30|183744.3|183654.3|183725.9|183635.9|183746.7|183656.7|183718.6|183628.6|17
1737721360000|2025-01-24 12:22:40|183726.7|183636.7|183715.9|183625.9|183726.7|183636.7|183692.9|183602.9|12
1737721370000|2025-01-24 12:22:50|183716.5|183626.5|183722.2|183632.2|183722.2|183632.2|183716.5|183626.5|3
1737721380000|2025-01-24 12:23:00|183722.1|183632.1|183726|183636|183726|183636|183722|183632|6
1737721390000|2025-01-24 12:23:10|183725.9|183635.9|183726.2|183636.2|183726.2|183636.2|183725.9|183635.9|2
1737721400000|2025-01-24 12:23:20|183726.1|183636.1|183725.6|183635.6|183726.7|183636.7|183725.4|183635.4|6
1737721410000|2025-01-24 12:23:30|183725.3|183635.3|183717.7|183627.7|183725.6|183635.6|183715.4|183625.4|10
1737721420000|2025-01-24 12:23:40|183717.6|183627.6|183703.6|183613.6|183717.6|183627.6|183700.8|183610.8|13
1737721430000|2025-01-24 12:23:50|183704|183614|183721.8|183631.8|183725.4|183635.4|183702.5|183612.5|15
1737721440000|2025-01-24 12:24:00|183719.2|183629.2|183718.7|183628.7|183719.2|183629.2|183702.9|183612.9|12
1737721450000|2025-01-24 12:24:10|183716.4|183626.4|183711.9|183621.9|183716.4|183626.4|183711.8|183621.8|7
1737721460000|2025-01-24 12:24:20|183711.5|183621.5|183711.6|183621.6|183714.1|183624.1|183710.3|183620.3|7
1737721470000|2025-01-24 12:24:30|183711.4|183621.4|183705.6|183615.6|183712.4|183622.4|183705.6|183615.6|9
1737721480000|2025-01-24 12:24:40|183705.5|183615.5|183714.1|183624.1|183714.1|183624.1|183705.5|183615.5|10
1737721490000|2025-01-24 12:24:50|183713.1|183623.1|183715.9|183625.9|183725.2|183635.2|183713.1|183623.1|8
1737721500000|2025-01-24 12:25:00|183714.9|183624.9|183767.1|183677.1|183767.1|183677.1|183714.6|183624.6|10
1737721510000|2025-01-24 12:25:10|183769.2|183679.2|183766.1|183676.1|183771.7|183681.7|183760.7|183670.7|14
1737721520000|2025-01-24 12:25:20|183756.6|183666.6|183751.4|183661.4|183756.6|183666.6|183738.4|183648.4|17
1737721530000|2025-01-24 12:25:30|183750.5|183660.5|183751.2|183661.2|183754.6|183664.6|183745.8|183655.8|10
1737721540000|2025-01-24 12:25:40|183751.1|183661.1|183746.6|183656.6|183751.2|183661.2|183745.6|183655.6|7
1737721550000|2025-01-24 12:25:50|183749.2|183659.2|183725.8|183635.8|183749.2|183659.2|183723.7|183633.7|17
1737721560000|2025-01-24 12:26:00|183725|183635|183715.2|183625.2|183725.8|183635.8|183712.5|183622.5|7
1737721570000|2025-01-24 12:26:10|183717.2|183627.2|183676.7|183586.7|183718.3|183628.3|183673.4|183583.4|11
1737721580000|2025-01-24 12:26:20|183677.1|183587.1|183672.8|183582.8|183679.7|183589.7|183672.8|183582.8|7
1737721590000|2025-01-24 12:26:30|183670.4|183580.4|183674.7|183584.7|183674.7|183584.7|183669.9|183579.9|7
1737721600000|2025-01-24 12:26:40|183675.1|183585.1|183674.7|183584.7|183675.2|183585.2|183674.7|183584.7|3
1737721610000|2025-01-24 12:26:50|183672.4|183582.4|183674.3|183584.3|183674.3|183584.3|183671.5|183581.5|5
1737721620000|2025-01-24 12:27:00|183671.2|183581.2|183671.3|183581.3|183675.5|183585.5|183671.2|183581.2|8
1737721630000|2025-01-24 12:27:10|183674.4|183584.4|183675.3|183585.3|183675.6|183585.6|183672.1|183582.1|7
1737721640000|2025-01-24 12:27:20|183675.8|183585.8|183674.1|183584.1|183675.8|183585.8|183671.7|183581.7|7
1737721650000|2025-01-24 12:27:30|183673.6|183583.6|183675|183585|183675.1|183585.1|183673.6|183583.6|4
1737721660000|2025-01-24 12:27:40|183673.8|183583.8|183652.9|183562.9|183673.9|183583.9|183639.7|183549.7|12
1737721670000|2025-01-24 12:27:50|183655.4|183565.4|183659.5|183569.5|183663.7|183573.7|183655.4|183565.4|11
1737721680000|2025-01-24 12:28:00|183662.4|183572.4|183669.3|183579.3|183669.3|183579.3|183648.1|183558.1|18
1737721690000|2025-01-24 12:28:10|183669.2|183579.2|183671.5|183581.5|183673.4|183583.4|183666.7|183576.7|9
1737721700000|2025-01-24 12:28:20|183668.1|183578.1|183667.4|183577.4|183671.1|183581.1|183666.6|183576.6|11
1737721710000|2025-01-24 12:28:30|183667.1|183577.1|183665.6|183575.6|183675.8|183585.8|183660.8|183570.8|21
1737721720000|2025-01-24 12:28:40|183665.5|183575.5|183657|183567|183665.7|183575.7|183655.5|183565.5|16
1737721730000|2025-01-24 12:28:50|183657.9|183567.9|183645.9|183555.9|183658.9|183568.9|183645.9|183555.9|21
1737721740000|2025-01-24 12:29:00|183643.9|183553.9|183652.7|183562.7|183652.7|183562.7|183635.4|183545.4|17
1737721750000|2025-01-24 12:29:10|183652.4|183562.4|183652.5|183562.5|183657.9|183567.9|183652.4|183562.4|13
1737721760000|2025-01-24 12:29:20|183653.4|183563.4|183648.3|183558.3|183653.4|183563.4|183648.3|183558.3|11
1737721770000|2025-01-24 12:29:30|183648.2|183558.2|183648.8|183558.8|183648.8|183558.8|183645.5|183555.5|8
1737721780000|2025-01-24 12:29:40|183649.4|183559.4|183646.5|183556.5|183649.5|183559.5|183644|183554|9
1737721790000|2025-01-24 12:29:50|183647.5|183557.5|183646.4|183556.4|183647.5|183557.5|183646.4|183556.4|5
1737721800000|2025-01-24 12:30:00|183646.1|183556.1|183606.4|183516.4|183646.4|183556.4|183602.4|183512.4|24
1737721810000|2025-01-24 12:30:10|183606.5|183516.5|183604.4|183514.4|183608.1|183518.1|183596.8|183506.8|19
1737721820000|2025-01-24 12:30:20|183602.3|183512.3|183602.1|183512.1|183604.7|183514.7|183600.2|183510.2|13
1737721830000|2025-01-24 12:30:30|183603.9|183513.9|183598.5|183508.5|183603.9|183513.9|183593.9|183503.9|18
1737721840000|2025-01-24 12:30:40|183598|183508|183613.8|183523.8|183615.7|183525.7|183598|183508|15
1737721850000|2025-01-24 12:30:50|183614.1|183524.1|183614.6|183524.6|183614.6|183524.6|183614.1|183524.1|4
1737721860000|2025-01-24 12:31:00|183616.4|183526.4|183617.2|183527.2|183619.5|183529.5|183615.9|183525.9|9
1737721870000|2025-01-24 12:31:10|183616.6|183526.6|183617.7|183527.7|183617.7|183527.7|183616.3|183526.3|4
1737721880000|2025-01-24 12:31:20|183617.8|183527.8|183617.9|183527.9|183621.3|183531.3|183617.8|183527.8|3
1737721890000|2025-01-24 12:31:30|183617.8|183527.8|183598.9|183508.9|183617.8|183527.8|183596|183506|7
1737721900000|2025-01-24 12:31:40|183595.8|183505.8|183598.5|183508.5|183599.4|183509.4|183595.8|183505.8|8
1737721910000|2025-01-24 12:31:50|183600.3|183510.3|183592.8|183502.8|183600.3|183510.3|183583.6|183493.6|4
1737721920000|2025-01-24 12:32:00|183593.5|183503.5|183614.3|183524.3|183616.5|183526.5|183588|183498|19
1737721930000|2025-01-24 12:32:10|183615.1|183525.1|183614.4|183524.4|183615.1|183525.1|183613.8|183523.8|6
1737721940000|2025-01-24 12:32:20|183615|183525|183627.8|183537.8|183628.2|183538.2|183613.5|183523.5|8
1737721950000|2025-01-24 12:32:30|183628.9|183538.9|183625.7|183535.7|183628.9|183538.9|183625.2|183535.2|4
1737721960000|2025-01-24 12:32:40|183624.7|183534.7|183624.7|183534.7|183625.4|183535.4|183624.5|183534.5|5
1737721970000|2025-01-24 12:32:50|183624.4|183534.4|183625.5|183535.5|183627|183537|183624.4|183534.4|4
1737721980000|2025-01-24 12:33:00|183624.5|183534.5|183624.7|183534.7|183626|183536|183624.5|183534.5|3
1737721990000|2025-01-24 12:33:10|183623.4|183533.4|183629.5|183539.5|183632.5|183542.5|183623.4|183533.4|7
1737722000000|2025-01-24 12:33:20|183642.2|183552.2|183633|183543|183642.2|183552.2|183633|183543|11
1737722010000|2025-01-24 12:33:30|183634.1|183544.1|183651.6|183561.6|183652.8|183562.8|183633.6|183543.6|9
1737722020000|2025-01-24 12:33:40|183651.4|183561.4|183651.7|183561.7|183651.7|183561.7|183651.4|183561.4|2
1737722030000|2025-01-24 12:33:50|183653.4|183563.4|183650.4|183560.4|183653.4|183563.4|183650.4|183560.4|4
1737722040000|2025-01-24 12:34:00|183650.2|183560.2|183658.5|183568.5|183661.2|183571.2|183646.2|183556.2|10
1737722050000|2025-01-24 12:34:10|183663.2|183573.2|183656.9|183566.9|183663.2|183573.2|183654.1|183564.1|11
1737722060000|2025-01-24 12:34:20|183654.3|183564.3|183643.2|183553.2|183654.3|183564.3|183640.8|183550.8|7
1737722070000|2025-01-24 12:34:30|183642.4|183552.4|183642.4|183552.4|183642.4|183552.4|183642.4|183552.4|1
1737722080000|2025-01-24 12:34:40|183642.2|183552.2|183639.6|183549.6|183642.6|183552.6|183628.9|183538.9|13
1737722090000|2025-01-24 12:34:50|183639.7|183549.7|183637.3|183547.3|183639.7|183549.7|183630.9|183540.9|12
1737722100000|2025-01-24 12:35:00|183637.5|183547.5|183635|183545|183637.8|183547.8|183634.4|183544.4|9
1737722110000|2025-01-24 12:35:10|183637.7|183547.7|183644.9|183554.9|183645.8|183555.8|183636.3|183546.3|8
1737722120000|2025-01-24 12:35:20|183645.1|183555.1|183636.4|183546.4|183645.5|183555.5|183635.5|183545.5|9
1737722130000|2025-01-24 12:35:30|183636.5|183546.5|183615.4|183525.4|183636.5|183546.5|183613.3|183523.3|12
1737722140000|2025-01-24 12:35:40|183615.2|183525.2|183536.9|183446.9|183618.2|183528.2|183505.8|183415.8|26
1737722150000|2025-01-24 12:35:50|183536.8|183446.8|183530.9|183440.9|183538.8|183448.8|183522.7|183432.7|22
1737722160000|2025-01-24 12:36:00|183536.7|183446.7|183540.9|183450.9|183540.9|183450.9|183528.9|183438.9|16
1737722170000|2025-01-24 12:36:10|183541.2|183451.2|183543.5|183453.5|183545.8|183455.8|183541.2|183451.2|6
1737722180000|2025-01-24 12:36:20|183568.1|183478.1|183597.9|183507.9|183621.3|183531.3|183568.1|183478.1|19
1737722190000|2025-01-24 12:36:30|183597.7|183507.7|183619.3|183529.3|183621.1|183531.1|183597.7|183507.7|13
1737722200000|2025-01-24 12:36:40|183622.8|183532.8|183615.3|183525.3|183630.2|183540.2|183615.3|183525.3|7
1737722210000|2025-01-24 12:36:50|183615.6|183525.6|183600.4|183510.4|183617.8|183527.8|183599.9|183509.9|9
1737722220000|2025-01-24 12:37:00|183600.5|183510.5|183611|183521|183611|183521|183600.5|183510.5|11
1737722230000|2025-01-24 12:37:10|183611.6|183521.6|183617.3|183527.3|183617.3|183527.3|183610|183520|12
1737722240000|2025-01-24 12:37:20|183617.2|183527.2|183633.2|183543.2|183633.2|183543.2|183617.2|183527.2|7
1737722250000|2025-01-24 12:37:30|183633.4|183543.4|183634.6|183544.6|183635.1|183545.1|183632.2|183542.2|7
1737722260000|2025-01-24 12:37:40|183634.5|183544.5|183632.7|183542.7|183635.1|183545.1|183624.4|183534.4|13
1737722270000|2025-01-24 12:37:50|183632.5|183542.5|183633.7|183543.7|183639.7|183549.7|183632.5|183542.5|14
1737722280000|2025-01-24 12:38:00|183636.7|183546.7|183637.3|183547.3|183639.6|183549.6|183636.3|183546.3|11
1737722290000|2025-01-24 12:38:10|183637.1|183547.1|183637|183547|183637.1|183547.1|183636.8|183546.8|6
1737722300000|2025-01-24 12:38:20|183636.9|183546.9|183635.6|183545.6|183636.9|183546.9|183633.7|183543.7|9
1737722310000|2025-01-24 12:38:30|183635.8|183545.8|183634.4|183544.4|183635.8|183545.8|183634.4|183544.4|5
1737722320000|2025-01-24 12:38:40|183634.5|183544.5|183630.7|183540.7|183634.5|183544.5|183630.3|183540.3|10
1737722330000|2025-01-24 12:38:50|183630.5|183540.5|183634.1|183544.1|183634.1|183544.1|183630.1|183540.1|8
1737722340000|2025-01-24 12:39:00|183651|183561|183650.2|183560.2|183651|183561|183650.1|183560.1|4
1737722350000|2025-01-24 12:39:10|183650.1|183560.1|183646.8|183556.8|183650.1|183560.1|183646.8|183556.8|5
1737722360000|2025-01-24 12:39:20|183647|183557|183640.6|183550.6|183647|183557|183640.3|183550.3|7
1737722370000|2025-01-24 12:39:30|183640.8|183550.8|183654.8|183564.8|183654.8|183564.8|183640.6|183550.6|12
1737722380000|2025-01-24 12:39:40|183657.5|183567.5|183662.2|183572.2|183663|183573|183657.5|183567.5|6
1737722390000|2025-01-24 12:39:50|183665.3|183575.3|183671.9|183581.9|183673.3|183583.3|183665.3|183575.3|8
1737722400000|2025-01-24 12:40:00|183672|183582|183689.4|183599.4|183689.6|183599.6|183672|183582|13
1737722410000|2025-01-24 12:40:10|183689.6|183599.6|183690.1|183600.1|183690.1|183600.1|183689.6|183599.6|5
1737722420000|2025-01-24 12:40:20|183690.2|183600.2|183689.8|183599.8|183690.2|183600.2|183689.8|183599.8|2
1737722430000|2025-01-24 12:40:30|183690|183600|183685.7|183595.7|183690|183600|183685.7|183595.7|6
1737722440000|2025-01-24 12:40:40|183686.3|183596.3|183688.4|183598.4|183688.4|183598.4|183686.3|183596.3|9
1737722450000|2025-01-24 12:40:50|183688.5|183598.5|183690.5|183600.5|183690.5|183600.5|183687.9|183597.9|9
1737722460000|2025-01-24 12:41:00|183690.6|183600.6|183691.9|183601.9|183700|183610|183690.6|183600.6|8
1737722470000|2025-01-24 12:41:10|183691.8|183601.8|183690.6|183600.6|183691.8|183601.8|183689.3|183599.3|7
1737722480000|2025-01-24 12:41:20|183690.3|183600.3|183693.7|183603.7|183693.7|183603.7|183690|183600|7
1737722490000|2025-01-24 12:41:30|183693.5|183603.5|183697.4|183607.4|183701.8|183611.8|183693.1|183603.1|8
1737722500000|2025-01-24 12:41:40|183697|183607|183696.9|183606.9|183697|183607|183696.8|183606.8|4
1737722510000|2025-01-24 12:41:50|183696.8|183606.8|183696.8|183606.8|183697.5|183607.5|183696.8|183606.8|8
1737722520000|2025-01-24 12:42:00|183697|183607|183694.4|183604.4|183697|183607|183694.3|183604.3|11
1737722530000|2025-01-24 12:42:10|183694.6|183604.6|183691.7|183601.7|183697.5|183607.5|183681.8|183591.8|12
1737722540000|2025-01-24 12:42:20|183691.6|183601.6|183688.2|183598.2|183691.6|183601.6|183686.3|183596.3|11
1737722550000|2025-01-24 12:42:30|183685.6|183595.6|183689.1|183599.1|183690.7|183600.7|183685.5|183595.5|11
1737722560000|2025-01-24 12:42:40|183689.2|183599.2|183689.3|183599.3|183689.3|183599.3|183689.2|183599.2|2
1737722570000|2025-01-24 12:42:50|183689.2|183599.2|183686|183596|183692.8|183602.8|183685.6|183595.6|9
1737722580000|2025-01-24 12:43:00|183688.1|183598.1|183693.3|183603.3|183693.3|183603.3|183688.1|183598.1|7
1737722590000|2025-01-24 12:43:10|183693|183603|183694.8|183604.8|183695.2|183605.2|183692.8|183602.8|9
1737722600000|2025-01-24 12:43:20|183696.9|183606.9|183697.6|183607.6|183700.8|183610.8|183696.9|183606.9|8
1737722610000|2025-01-24 12:43:30|183697.4|183607.4|183694.4|183604.4|183698.6|183608.6|183687.6|183597.6|13
1737722620000|2025-01-24 12:43:40|183696|183606|183708.5|183618.5|183711|183621|183696|183606|11
1737722630000|2025-01-24 12:43:50|183708.6|183618.6|183708.6|183618.6|183708.9|183618.9|183708.4|183618.4|8
1737722640000|2025-01-24 12:44:00|183708.5|183618.5|183700|183610|183708.5|183618.5|183699.4|183609.4|11
1737722650000|2025-01-24 12:44:10|183699.7|183609.7|183699.5|183609.5|183699.9|183609.9|183699.5|183609.5|8
1737722660000|2025-01-24 12:44:20|183699.4|183609.4|183699.5|183609.5|183699.5|183609.5|183698.1|183608.1|9
1737722670000|2025-01-24 12:44:30|183701.8|183611.8|183704.8|183614.8|183704.9|183614.9|183701.8|183611.8|11
1737722680000|2025-01-24 12:44:40|183705|183615|183705.4|183615.4|183705.4|183615.4|183705|183615|7
1737722690000|2025-01-24 12:44:50|183705|183615|183705.4|183615.4|183707.4|183617.4|183704.2|183614.2|7
1737722700000|2025-01-24 12:45:00|183705.6|183615.6|183715.8|183625.8|183716.7|183626.7|183705.4|183615.4|13
1737722710000|2025-01-24 12:45:10|183713.8|183623.8|183714.7|183624.7|183716.7|183626.7|183713.6|183623.6|14
1737722720000|2025-01-24 12:45:20|183715.3|183625.3|183745.7|183655.7|183752.2|183662.2|183715.3|183625.3|15
1737722730000|2025-01-24 12:45:30|183745.4|183655.4|183767.5|183677.5|183771.2|183681.2|183745.4|183655.4|17
1737722740000|2025-01-24 12:45:40|183770.2|183680.2|183767.4|183677.4|183770.4|183680.4|183766|183676|11
1737722750000|2025-01-24 12:45:50|183761.7|183671.7|183761.4|183671.4|183761.7|183671.7|183749.6|183659.6|7
1737722760000|2025-01-24 12:46:00|183762.1|183672.1|183782.6|183692.6|183782.6|183692.6|183761.8|183671.8|10
1737722770000|2025-01-24 12:46:10|183780.7|183690.7|183793.4|183703.4|183793.4|183703.4|183780.7|183690.7|23
1737722780000|2025-01-24 12:46:20|183796.1|183706.1|183801.9|183711.9|183805.8|183715.8|183796.1|183706.1|28
1737722790000|2025-01-24 12:46:30|183808|183718|183793.3|183703.3|183809.7|183719.7|183788.8|183698.8|19
1737722800000|2025-01-24 12:46:40|183795.3|183705.3|183810.9|183720.9|183814|183724|183795.3|183705.3|20
1737722810000|2025-01-24 12:46:50|183807.8|183717.8|183804.3|183714.3|183814.5|183724.5|183796.6|183706.6|23
1737722820000|2025-01-24 12:47:00|183802.1|183712.1|183839|183749|183839.7|183749.7|183799.8|183709.8|20
1737722830000|2025-01-24 12:47:10|183840.4|183750.4|183841.6|183751.6|183841.6|183751.6|183835.5|183745.5|15
1737722840000|2025-01-24 12:47:20|183839.6|183749.6|183826.7|183736.7|183839.6|183749.6|183821.9|183731.9|23
1737722850000|2025-01-24 12:47:30|183827.1|183737.1|183837.7|183747.7|183837.9|183747.9|183825.7|183735.7|20
1737722860000|2025-01-24 12:47:40|183837.9|183747.9|183837.7|183747.7|183839.1|183749.1|183830.6|183740.6|14
1737722870000|2025-01-24 12:47:50|183837.5|183747.5|183855.5|183765.5|183855.5|183765.5|183831.7|183741.7|21
1737722880000|2025-01-24 12:48:00|183852.3|183762.3|183864.3|183774.3|183872.2|183782.2|183848.9|183758.9|30
1737722890000|2025-01-24 12:48:10|183862.7|183772.7|183862.9|183772.9|183865.7|183775.7|183862.3|183772.3|10
1737722900000|2025-01-24 12:48:20|183863.5|183773.5|183864.6|183774.6|183869.3|183779.3|183856.5|183766.5|10
1737722910000|2025-01-24 12:48:30|183864.2|183774.2|183862.7|183772.7|183865.8|183775.8|183861.5|183771.5|11
1737722920000|2025-01-24 12:48:40|183860.1|183770.1|183893.2|183763.2|183894.4|183770.1|183850.3|183743.2|24
1737722930000|2025-01-24 12:48:50|183892.7|183762.7|183899|183769|183903.2|183773.2|183892.7|183762.7|23
1737722940000|2025-01-24 12:49:00|183898.4|183768.4|183904|183774|183905.6|183775.6|183898.3|183768.3|20
1737722950000|2025-01-24 12:49:10|183903.8|183773.8|183905.5|183775.5|183905.5|183775.5|183892.5|183762.5|20
1737722960000|2025-01-24 12:49:20|183905.2|183775.2|183904.4|183774.4|183907.8|183777.8|183901.2|183771.2|17
1737722970000|2025-01-24 12:49:30|183904.3|183774.3|183897.5|183767.5|183904.9|183774.9|183897.1|183767.1|14
1737722980000|2025-01-24 12:49:40|183897.4|183767.4|183887.4|183797.4|183905.8|183797.4|183881.5|183764.7|15
1737722990000|2025-01-24 12:49:50|183887.2|183797.2|183889.8|183799.8|183889.8|183799.8|183884.5|183794.5|20
1737723000000|2025-01-24 12:50:00|183890.2|183800.2|183887.5|183797.5|183890.5|183800.5|183883.9|183793.9|14
1737723010000|2025-01-24 12:50:10|183888.2|183798.2|183898.6|183768.6|183901.1|183798.2|183882.4|183757.7|20
1737723020000|2025-01-24 12:50:20|183898|183768|183889.8|183759.8|183911.5|183781.5|183888.4|183758.4|17
1737723030000|2025-01-24 12:50:30|183889.3|183759.3|183886.7|183796.7|183898.4|183796.7|183886.7|183756.8|15
1737723040000|2025-01-24 12:50:40|183887.2|183797.2|183889.5|183799.5|183890.1|183800.1|183885.7|183795.7|16
1737723050000|2025-01-24 12:50:50|183890.5|183800.5|183889.1|183799.1|183890.6|183800.6|183889.1|183799.1|10
1737723060000|2025-01-24 12:51:00|183889.8|183799.8|183888|183758|183909.4|183801.1|183886.6|183756.6|16
1737723070000|2025-01-24 12:51:10|183889.2|183759.2|183910.1|183780.1|183910.1|183780.1|183889.2|183759.2|12
1737723080000|2025-01-24 12:51:20|183909.5|183779.5|183903.9|183773.9|183909.5|183779.5|183889.8|183759.8|20
1737723090000|2025-01-24 12:51:30|183900.4|183770.4|183894.6|183764.6|183910|183780|183889.8|183759.8|19
1737723100000|2025-01-24 12:51:40|183895.6|183765.6|183896.6|183766.6|183904.9|183774.9|183895.6|183765.6|10
1737723110000|2025-01-24 12:51:50|183897|183767|183908.9|183778.9|183909.8|183779.8|183896.6|183766.6|15
1737723120000|2025-01-24 12:52:00|183908.7|183778.7|183871.3|183741.3|183911.3|183781.3|183870.8|183740.8|17
1737723130000|2025-01-24 12:52:10|183871.9|183741.9|183864.3|183774.3|183879.4|183781.6|183860.6|183739.9|18
1737723140000|2025-01-24 12:52:20|183862.2|183772.2|183850|183760|183866.9|183776.9|183847.8|183757.8|17
1737723150000|2025-01-24 12:52:30|183849.8|183759.8|183847.8|183757.8|183849.8|183759.8|183847.7|183757.7|5
1737723160000|2025-01-24 12:52:40|183849|183759|183854.2|183764.2|183860.5|183770.5|183849|183759|11
1737723170000|2025-01-24 12:52:50|183854|183764|183854.9|183764.9|183854.9|183764.9|183853.1|183763.1|7
1737723180000|2025-01-24 12:53:00|183851.6|183761.6|183815.5|183725.5|183851.6|183761.6|183796.2|183706.2|19
1737723190000|2025-01-24 12:53:10|183815.6|183725.6|183824.2|183734.2|183824.3|183734.3|183815.6|183725.6|15
1737723200000|2025-01-24 12:53:20|183823.4|183733.4|183823.3|183733.3|183823.4|183733.4|183822.9|183732.9|6
1737723210000|2025-01-24 12:53:30|183823.1|183733.1|183833.9|183743.9|183837.5|183747.5|183822.8|183732.8|14
1737723220000|2025-01-24 12:53:40|183834|183744|183838.6|183748.6|183840.8|183750.8|183834|183744|14
1737723230000|2025-01-24 12:53:50|183838.2|183748.2|183839.3|183749.3|183840|183750|183837|183747|10
1737723240000|2025-01-24 12:54:00|183839.1|183749.1|183887|183797|183893.1|183803.1|183839.1|183749.1|20
1737723250000|2025-01-24 12:54:10|183892.7|183802.7|183886.8|183796.8|183892.7|183802.7|183874.9|183784.9|24
1737723260000|2025-01-24 12:54:20|183889.4|183799.4|183886.8|183796.8|183891.9|183801.9|183879|183789|20
1737723270000|2025-01-24 12:54:30|183889.2|183799.2|183886.4|183796.4|183889.2|183799.2|183884.8|183794.8|12
1737723280000|2025-01-24 12:54:40|183888.5|183798.5|183888.8|183798.8|183892.8|183802.8|183886.4|183796.4|15
1737723290000|2025-01-24 12:54:50|183889.3|183799.3|183894.5|183804.5|183897|183807|183883.3|183793.3|12
1737723300000|2025-01-24 12:55:00|183896.5|183806.5|183872|183782|183896.5|183806.5|183872|183782|10
1737723310000|2025-01-24 12:55:10|183871.7|183781.7|183883.7|183793.7|183891.4|183801.4|183871.7|183781.7|16
1737723320000|2025-01-24 12:55:20|183882.1|183792.1|183886|183796|183887.6|183797.6|183876.1|183786.1|17
1737723330000|2025-01-24 12:55:30|183883.4|183793.4|183896.7|183806.7|183900.3|183810.3|183883.4|183793.4|26
1737723340000|2025-01-24 12:55:40|183898.6|183808.6|183907.9|183817.9|183910.3|183820.3|183896.2|183806.2|23
1737723350000|2025-01-24 12:55:50|183910.3|183820.3|183906.2|183816.2|183910.3|183820.3|183902.2|183812.2|13
1737723360000|2025-01-24 12:56:00|183906.5|183816.5|183903.5|183813.5|183909.8|183819.8|183900.3|183810.3|21
1737723370000|2025-01-24 12:56:10|183905.7|183815.7|183904.6|183814.6|183912.2|183822.2|183899.9|183809.9|12
1737723380000|2025-01-24 12:56:20|183904.2|183814.2|183899.1|183809.1|183904.2|183814.2|183895.4|183805.4|6
1737723390000|2025-01-24 12:56:30|183899.7|183809.7|183891.1|183801.1|183899.7|183809.7|183889.5|183799.5|18
1737723400000|2025-01-24 12:56:40|183889.4|183799.4|183837.5|183747.5|183889.4|183799.4|183837.4|183747.4|16
1737723410000|2025-01-24 12:56:50|183839.9|183749.9|183839.9|183749.9|183850.6|183760.6|183835.5|183745.5|16
1737723420000|2025-01-24 12:57:00|183833.1|183743.1|183833.2|183743.2|183837.5|183747.5|183828.3|183738.3|19
1737723430000|2025-01-24 12:57:10|183830.7|183740.7|183832.4|183742.4|183832.4|183742.4|183829.4|183739.4|4
1737723440000|2025-01-24 12:57:20|183833.8|183743.8|183843.7|183753.7|183843.7|183753.7|183833.8|183743.8|11
1737723450000|2025-01-24 12:57:30|183843.4|183753.4|183852.1|183762.1|183853.5|183763.5|183843.4|183753.4|10
1737723460000|2025-01-24 12:57:40|183852.5|183762.5|183872.1|183782.1|183873.2|183783.2|183850.1|183760.1|10
1737723470000|2025-01-24 12:57:50|183872.8|183782.8|183854.8|183764.8|183872.8|183782.8|183851.7|183761.7|15
1737723480000|2025-01-24 12:58:00|183853.6|183763.6|183860.9|183770.9|183868|183778|183848.2|183758.2|21
1737723490000|2025-01-24 12:58:10|183860.8|183770.8|183875.2|183785.2|183878.6|183788.6|183860.8|183770.8|12
1737723500000|2025-01-24 12:58:20|183874.7|183784.7|183874.3|183784.3|183874.7|183784.7|183869.3|183779.3|8
1737723510000|2025-01-24 12:58:30|183870.7|183780.7|183872.2|183782.2|183872.2|183782.2|183870.4|183780.4|4
1737723520000|2025-01-24 12:58:40|183874.5|183784.5|183870.8|183780.8|183878.4|183788.4|183870|183780|14
1737723530000|2025-01-24 12:58:50|183870.7|183780.7|183866.7|183776.7|183875.9|183785.9|183862.8|183772.8|16
1737723540000|2025-01-24 12:59:00|183856.4|183766.4|183862.1|183772.1|183871.1|183781.1|183856.4|183766.4|17
1737723550000|2025-01-24 12:59:10|183866.1|183776.1|183865.5|183775.5|183867.8|183777.8|183852.5|183762.5|22
1737723560000|2025-01-24 12:59:20|183868.4|183778.4|183863.4|183773.4|183868.4|183778.4|183863.4|183773.4|10
1737723570000|2025-01-24 12:59:30|183865.9|183775.9|183856.7|183766.7|183865.9|183775.9|183856.7|183766.7|11
1737723580000|2025-01-24 12:59:40|183858.2|183768.2|183864.1|183774.1|183868.3|183778.3|183858.2|183768.2|8
1737723590000|2025-01-24 12:59:50|183865.6|183775.6|183859.9|183769.9|183867.1|183777.1|183858.1|183768.1|8
1737723600000|2025-01-24 13:00:00|183866.6|183776.6|183869.8|183779.8|183888.8|183798.8|183866.6|183776.6|30
1737723610000|2025-01-24 13:00:10|183870.3|183780.3|183838.1|183748.1|183872.1|183782.1|183837.1|183747.1|26
1737723620000|2025-01-24 13:00:20|183844.7|183754.7|183842.1|183752.1|183844.7|183754.7|183834.3|183744.3|16
1737723630000|2025-01-24 13:00:30|183842.4|183752.4|183834.1|183744.1|183843.6|183753.6|183805.5|183715.5|29
1737723640000|2025-01-24 13:00:40|183834.3|183744.3|183835|183745|183842.3|183752.3|183832.9|183742.9|14
1737723650000|2025-01-24 13:00:50|183841.2|183751.2|183850.8|183760.8|183853.9|183763.9|183838.2|183748.2|15
1737723660000|2025-01-24 13:01:00|183850.1|183760.1|183872.5|183782.5|183874.5|183784.5|183847|183757|23
1737723670000|2025-01-24 13:01:10|183873.8|183783.8|183887.7|183797.7|183887.7|183797.7|183872.3|183782.3|15
1737723680000|2025-01-24 13:01:20|183888.2|183798.2|183893.2|183803.2|183893.6|183803.6|183883.5|183793.5|19
1737723690000|2025-01-24 13:01:30|183893.3|183803.3|183871.5|183781.5|183893.3|183803.3|183871.1|183781.1|12
1737723700000|2025-01-24 13:01:40|183874.3|183784.3|183888.3|183798.3|183891.5|183801.5|183874.3|183784.3|12
1737723710000|2025-01-24 13:01:50|183890|183800|183893.4|183803.4|183893.4|183803.4|183874.4|183784.4|12
1737723720000|2025-01-24 13:02:00|183891.4|183801.4|183873.3|183783.3|183891.5|183801.5|183873.3|183783.3|15
1737723730000|2025-01-24 13:02:10|183873.1|183783.1|183873.3|183783.3|183873.3|183783.3|183869.5|183779.5|7
1737723740000|2025-01-24 13:02:20|183872.8|183782.8|183873.3|183783.3|183874.4|183784.4|183872.8|183782.8|4
1737723750000|2025-01-24 13:02:30|183872.9|183782.9|183874.4|183784.4|183874.4|183784.4|183872.7|183782.7|7
1737723760000|2025-01-24 13:02:40|183873.3|183783.3|183887.8|183797.8|183887.8|183797.8|183873.3|183783.3|11
1737723770000|2025-01-24 13:02:50|183887.7|183797.7|183889.4|183799.4|183891.1|183801.1|183887.7|183797.7|11
1737723780000|2025-01-24 13:03:00|183889.3|183799.3|183873.1|183783.1|183891.9|183801.9|183870.1|183780.1|15
1737723790000|2025-01-24 13:03:10|183873|183783|183880.6|183790.6|183884.2|183794.2|183873|183783|19
1737723800000|2025-01-24 13:03:20|183880.7|183790.7|183884.6|183794.6|183884.7|183794.7|183869.9|183779.9|15
1737723810000|2025-01-24 13:03:30|183885|183795|183875.2|183785.2|183885|183795|183874.6|183784.6|10
1737723820000|2025-01-24 13:03:40|183877.2|183787.2|183891.6|183801.6|183896.6|183806.6|183877.2|183787.2|19
1737723830000|2025-01-24 13:03:50|183891.2|183801.2|183892.5|183802.5|183895.8|183805.8|183891.2|183801.2|14
1737723840000|2025-01-24 13:04:00|183892.8|183802.8|183884.9|183794.9|183893.3|183803.3|183884.9|183794.9|12
1737723850000|2025-01-24 13:04:10|183887.2|183797.2|183869.9|183779.9|183887.2|183797.2|183867.7|183777.7|19
1737723860000|2025-01-24 13:04:20|183867.7|183777.7|183824.4|183734.4|183867.7|183777.7|183808.8|183718.8|29
1737723870000|2025-01-24 13:04:30|183823.1|183733.1|183836.1|183746.1|183840.2|183750.2|183816.7|183726.7|22
1737723880000|2025-01-24 13:04:40|183835.9|183745.9|183821|183731|183836.1|183746.1|183813.5|183723.5|16
1737723890000|2025-01-24 13:04:50|183820.3|183730.3|183818.9|183728.9|183820.3|183730.3|183818.6|183728.6|7
1737723900000|2025-01-24 13:05:00|183820.4|183730.4|183822.4|183732.4|183822.4|183732.4|183816.8|183726.8|15
1737723910000|2025-01-24 13:05:10|183822.3|183732.3|183824.3|183734.3|183835|183745|183807.1|183717.1|14
1737723920000|2025-01-24 13:05:20|183822.6|183732.6|183827|183737|183829.5|183739.5|183821.8|183731.8|14
1737723930000|2025-01-24 13:05:30|183827.4|183737.4|183820|183730|183827.4|183737.4|183812.6|183722.6|8
1737723940000|2025-01-24 13:05:40|183820.3|183730.3|183822.3|183732.3|183827.4|183737.4|183819.1|183729.1|11
1737723950000|2025-01-24 13:05:50|183824.7|183734.7|183830.8|183740.8|183830.8|183740.8|183824.7|183734.7|9
1737723960000|2025-01-24 13:06:00|183831.4|183741.4|183840.8|183750.8|183850.1|183760.1|183831.1|183741.1|13
1737723970000|2025-01-24 13:06:10|183843|183753|183860.2|183770.2|183862.8|183772.8|183843|183753|10
1737723980000|2025-01-24 13:06:20|183862.3|183772.3|183862.6|183772.6|183862.6|183772.6|183862.3|183772.3|2
1737723990000|2025-01-24 13:06:30|183860.2|183770.2|183872.8|183782.8|183872.8|183782.8|183860.2|183770.2|7
1737724000000|2025-01-24 13:06:40|183872.3|183782.3|183876.4|183786.4|183886.8|183796.8|183872.3|183782.3|11
1737724010000|2025-01-24 13:06:50|183876.3|183786.3|183870.7|183780.7|183876.3|183786.3|183870.5|183780.5|8
1737724020000|2025-01-24 13:07:00|183874.2|183784.2|183853.5|183763.5|183874.2|183784.2|183852.3|183762.3|9
1737724030000|2025-01-24 13:07:10|183855.5|183765.5|183862.5|183772.5|183862.5|183772.5|183853.8|183763.8|12
1737724040000|2025-01-24 13:07:20|183861.1|183771.1|183866.7|183776.7|183866.7|183776.7|183860.4|183770.4|12
1737724050000|2025-01-24 13:07:30|183866.5|183776.5|183867.2|183777.2|183867.3|183777.3|183864.2|183774.2|8
1737724060000|2025-01-24 13:07:40|183867|183777|183862.6|183772.6|183867|183777|183856.7|183766.7|11
1737724070000|2025-01-24 13:07:50|183862.5|183772.5|183862.3|183772.3|183864.1|183774.1|183862.3|183772.3|4
1737724080000|2025-01-24 13:08:00|183863|183773|183863.6|183773.6|183866.9|183776.9|183857.7|183767.7|21
1737724090000|2025-01-24 13:08:10|183869.9|183779.9|183870.2|183780.2|183870.3|183780.3|183869.9|183779.9|5
1737724100000|2025-01-24 13:08:20|183872.4|183782.4|183879.5|183789.5|183881.6|183791.6|183872.4|183782.4|15
1737724110000|2025-01-24 13:08:30|183877.5|183787.5|183875|183785|183879.5|183789.5|183873|183783|9
1737724120000|2025-01-24 13:08:40|183873.4|183783.4|183863.6|183773.6|183873.4|183783.4|183859.8|183769.8|11
1737724130000|2025-01-24 13:08:50|183864|183774|183861.9|183771.9|183864.5|183774.5|183859.7|183769.7|10
1737724140000|2025-01-24 13:09:00|183861.7|183771.7|183869.5|183779.5|183869.5|183779.5|183861.7|183771.7|13
1737724150000|2025-01-24 13:09:10|183867.1|183777.1|183894.2|183804.2|183903.9|183813.9|183867.1|183777.1|21
1737724160000|2025-01-24 13:09:20|183898.5|183808.5|183902.8|183812.8|183909.4|183819.4|183892.5|183802.5|20
1737724170000|2025-01-24 13:09:30|183901.9|183811.9|183899.9|183809.9|183902.6|183812.6|183896|183806|13
1737724180000|2025-01-24 13:09:40|183904.4|183814.4|183910.4|183820.4|183915.4|183825.4|183902.2|183812.2|11
1737724190000|2025-01-24 13:09:50|183911.5|183821.5|183888.3|183798.3|183911.6|183821.6|183885.7|183795.7|23
1737724200000|2025-01-24 13:10:00|183888.4|183798.4|183893.5|183803.5|183893.5|183803.5|183884.9|183794.9|11
1737724210000|2025-01-24 13:10:10|183891.4|183801.4|183887.6|183797.6|183894.6|183804.6|183884.7|183794.7|13
1737724220000|2025-01-24 13:10:20|183889.6|183799.6|183892.4|183802.4|183894.6|183804.6|183889.2|183799.2|9
1737724230000|2025-01-24 13:10:30|183892.5|183802.5|183891.7|183801.7|183892.5|183802.5|183889|183799|8
1737724240000|2025-01-24 13:10:40|183891.4|183801.4|183910.8|183820.8|183915.8|183825.8|183891.4|183801.4|17
1737724250000|2025-01-24 13:10:50|183910.9|183820.9|183913.3|183823.3|183916.4|183826.4|183910.9|183820.9|11
1737724260000|2025-01-24 13:11:00|183913.4|183823.4|183893.5|183803.5|183913.4|183823.4|183865.3|183775.3|21
1737724270000|2025-01-24 13:11:10|183893.7|183803.7|183878.6|183788.6|183893.7|183803.7|183871.7|183781.7|16
1737724280000|2025-01-24 13:11:20|183875.3|183785.3|183883.9|183793.9|183883.9|183793.9|183875.2|183785.2|3
1737724290000|2025-01-24 13:11:30|183884.2|183794.2|183876.5|183786.5|183884.9|183794.9|183876.3|183786.3|9
1737724300000|2025-01-24 13:11:40|183876|183786|183871.5|183781.5|183876.6|183786.6|183869.6|183779.6|9
1737724310000|2025-01-24 13:11:50|183871.3|183781.3|183873.9|183783.9|183873.9|183783.9|183871.3|183781.3|4
1737724320000|2025-01-24 13:12:00|183876.4|183786.4|183893.6|183803.6|183895.8|183805.8|183876.4|183786.4|13
1737724330000|2025-01-24 13:12:10|183893.4|183803.4|183890.5|183800.5|183895.4|183805.4|183890.5|183800.5|4
1737724340000|2025-01-24 13:12:20|183891.7|183801.7|183876.5|183786.5|183892.9|183802.9|183876.5|183786.5|6
1737724350000|2025-01-24 13:12:30|183875.8|183785.8|183872.3|183782.3|183875.8|183785.8|183872.3|183782.3|7
1737724360000|2025-01-24 13:12:40|183872.6|183782.6|183867.7|183777.7|183872.6|183782.6|183867.7|183777.7|6
1737724370000|2025-01-24 13:12:50|183861.3|183771.3|183850.1|183760.1|183861.3|183771.3|183849.5|183759.5|19
1737724380000|2025-01-24 13:13:00|183849.6|183759.6|183804.3|183714.3|183849.6|183759.6|183804.3|183714.3|18
1737724390000|2025-01-24 13:13:10|183804|183714|183807.5|183717.5|183811.8|183721.8|183804|183714|13
1737724400000|2025-01-24 13:13:20|183803.1|183713.1|183785.3|183695.3|183803.1|183713.1|183784.5|183694.5|11
1737724410000|2025-01-24 13:13:30|183782.1|183692.1|183785.8|183695.8|183786.1|183696.1|183782.1|183692.1|6
1737724420000|2025-01-24 13:13:40|183740.3|183650.3|183735.2|183645.2|183740.3|183650.3|183730.4|183640.4|15
1737724430000|2025-01-24 13:13:50|183734|183644|183730.8|183640.8|183736.8|183646.8|183728.4|183638.4|16
1737724440000|2025-01-24 13:14:00|183730.7|183640.7|183744.4|183654.4|183744.7|183654.7|183730.7|183640.7|17
1737724450000|2025-01-24 13:14:10|183748.8|183658.8|183756.9|183666.9|183756.9|183666.9|183748.8|183658.8|6
1737724460000|2025-01-24 13:14:20|183757.3|183667.3|183767.7|183677.7|183772.2|183682.2|183756.9|183666.9|9
1737724470000|2025-01-24 13:14:30|183768.5|183678.5|183784.8|183694.8|183785.9|183695.9|183768.5|183678.5|9
1737724480000|2025-01-24 13:14:40|183784.1|183694.1|183776.1|183686.1|183786.3|183696.3|183774.4|183684.4|14
1737724490000|2025-01-24 13:14:50|183778.5|183688.5|183773.5|183683.5|183778.5|183688.5|183773.5|183683.5|5
1737724500000|2025-01-24 13:15:00|183776|183686|183765|183675|183776|183686|183754.9|183664.9|21
1737724510000|2025-01-24 13:15:10|183766.5|183676.5|183757|183667|183766.9|183676.9|183756.7|183666.7|13
1737724520000|2025-01-24 13:15:20|183756.7|183666.7|183759.2|183669.2|183759.3|183669.3|183755|183665|9
1737724530000|2025-01-24 13:15:30|183760.4|183670.4|183749.2|183659.2|183760.4|183670.4|183747.1|183657.1|19
1737724540000|2025-01-24 13:15:40|183749.9|183659.9|183752.3|183662.3|183752.4|183662.4|183746|183656|7
1737724550000|2025-01-24 13:15:50|183752.6|183662.6|183753.2|183663.2|183753.2|183663.2|183744.7|183654.7|12
1737724560000|2025-01-24 13:16:00|183753.3|183663.3|183766.2|183676.2|183766.2|183676.2|183752.1|183662.1|11
1737724570000|2025-01-24 13:16:10|183759.5|183669.5|183758.8|183668.8|183762.9|183672.9|183755|183665|12
1737724580000|2025-01-24 13:16:20|183758.3|183668.3|183761.3|183671.3|183761.8|183671.8|183756|183666|9
1737724590000|2025-01-24 13:16:30|183761.6|183671.6|183717.4|183627.4|183761.6|183671.6|183712.4|183622.4|23
1737724600000|2025-01-24 13:16:40|183719.1|183629.1|183728.9|183638.9|183729.6|183639.6|183719.1|183629.1|12
1737724610000|2025-01-24 13:16:50|183729.6|183639.6|183733|183643|183754.2|183664.2|183724|183634|21
1737724620000|2025-01-24 13:17:00|183732.4|183642.4|183735.2|183645.2|183749.8|183659.8|183730.3|183640.3|19
1737724630000|2025-01-24 13:17:10|183735.4|183645.4|183718.2|183628.2|183735.4|183645.4|183698|183608|22
1737724640000|2025-01-24 13:17:20|183712.6|183622.6|183721.5|183631.5|183722.5|183632.5|183706.8|183616.8|13
1737724650000|2025-01-24 13:17:30|183719.7|183629.7|183722.9|183632.9|183725.9|183635.9|183718.9|183628.9|11
1737724660000|2025-01-24 13:17:40|183722.7|183632.7|183738|183648|183748.7|183658.7|183722|183632|16
1737724670000|2025-01-24 13:17:50|183738.9|183648.9|183738|183648|183744.2|183654.2|183738|183648|17
1737724680000|2025-01-24 13:18:00|183740.2|183650.2|183741.2|183651.2|183745.2|183655.2|183740.2|183650.2|13
1737724690000|2025-01-24 13:18:10|183743.3|183653.3|183812.5|183722.5|183814.1|183724.1|183743.3|183653.3|11
1737724700000|2025-01-24 13:18:20|183814|183724|183844.7|183754.7|183848.8|183758.8|183811.5|183721.5|20
1737724710000|2025-01-24 13:18:30|183843.7|183753.7|183850.6|183760.6|183851.1|183761.1|183842.5|183752.5|23
1737724720000|2025-01-24 13:18:40|183851.7|183761.7|183852.7|183762.7|183854.3|183764.3|183851.7|183761.7|7
1737724730000|2025-01-24 13:18:50|183850.3|183760.3|183850|183760|183853.2|183763.2|183846.6|183756.6|8
1737724740000|2025-01-24 13:19:00|183851|183761|183844.8|183754.8|183851|183761|183843.8|183753.8|12
1737724750000|2025-01-24 13:19:10|183844.6|183754.6|183848.9|183758.9|183860.9|183770.9|183844.6|183754.6|19
1737724760000|2025-01-24 13:19:20|183845.1|183755.1|183845.5|183755.5|183855.8|183765.8|183845.1|183755.1|15
1737724770000|2025-01-24 13:19:30|183845.4|183755.4|183856.6|183766.6|183861.2|183771.2|183845.4|183755.4|14
1737724780000|2025-01-24 13:19:40|183855.1|183765.1|183851.3|183761.3|183857.5|183767.5|183850.8|183760.8|17
1737724790000|2025-01-24 13:19:50|183851.5|183761.5|183849.8|183759.8|183854|183764|183844.8|183754.8|22
1737724800000|2025-01-24 13:20:00|183853.1|183763.1|183846.3|183756.3|183853.1|183763.1|183846.3|183756.3|10
1737724810000|2025-01-24 13:20:10|183846.8|183756.8|183857.3|183767.3|183858.1|183768.1|183846.8|183756.8|17
1737724820000|2025-01-24 13:20:20|183857.8|183767.8|183851.4|183761.4|183859.3|183769.3|183851.4|183761.4|14
1737724830000|2025-01-24 13:20:30|183851.5|183761.5|183854.3|183764.3|183854.5|183764.5|183851.5|183761.5|4
1737724840000|2025-01-24 13:20:40|183856.7|183766.7|183856.5|183766.5|183856.7|183766.7|183853.9|183763.9|7
1737724850000|2025-01-24 13:20:50|183856.7|183766.7|183857|183767|183862|183772|183856.3|183766.3|6
1737724860000|2025-01-24 13:21:00|183861.7|183771.7|183853.2|183763.2|183861.7|183771.7|183850.5|183760.5|14
1737724870000|2025-01-24 13:21:10|183853|183763|183841.8|183751.8|183854.8|183764.8|183838|183748|8
1737724880000|2025-01-24 13:21:20|183842.8|183752.8|183838.4|183748.4|183842.8|183752.8|183838|183748|6
1737724890000|2025-01-24 13:21:30|183836.8|183746.8|183826.2|183736.2|183836.8|183746.8|183821.1|183731.1|14
1737724900000|2025-01-24 13:21:40|183821.9|183731.9|183821.1|183731.1|183822.1|183732.1|183820.9|183730.9|5
1737724910000|2025-01-24 13:21:50|183820.7|183730.7|183821.7|183731.7|183821.9|183731.9|183819.7|183729.7|6
1737724920000|2025-01-24 13:22:00|183821.8|183731.8|183766.8|183676.8|183821.8|183731.8|183764.9|183674.9|22
1737724930000|2025-01-24 13:22:10|183766.4|183676.4|183766.6|183676.6|183771.9|183681.9|183766.3|183676.3|21
1737724940000|2025-01-24 13:22:20|183769.3|183679.3|183779.5|183689.5|183786|183696|183766.7|183676.7|24
1737724950000|2025-01-24 13:22:30|183770.6|183680.6|183796.8|183706.8|183796.8|183706.8|183755.6|183665.6|24
1737724960000|2025-01-24 13:22:40|183796.2|183706.2|183769.7|183679.7|183804.4|183707|183769.7|183667.8|20
1737724970000|2025-01-24 13:22:50|183769|183679|183764.5|183674.5|183770.2|183680.2|183763.6|183673.6|14
1737724980000|2025-01-24 13:23:00|183764.7|183674.7|183762.4|183672.4|183766.4|183676.4|183761.7|183671.7|15
1737724990000|2025-01-24 13:23:10|183762.8|183672.8|183750.2|183660.2|183764.6|183674.6|183750|183660|18
1737725000000|2025-01-24 13:23:20|183750|183660|183750.5|183660.5|183756.8|183666.8|183747.8|183657.8|10
1737725010000|2025-01-24 13:23:30|183750.1|183660.1|183739.4|183649.4|183750.1|183660.1|183729.1|183639.1|19
1737725020000|2025-01-24 13:23:40|183731.7|183641.7|183742.1|183652.1|183743|183653|183731.7|183641.7|12
1737725030000|2025-01-24 13:23:50|183741.2|183651.2|183735.6|183645.6|183741.2|183651.2|183734.9|183644.9|10
1737725040000|2025-01-24 13:24:00|183734.5|183644.5|183739.1|183649.1|183742.2|183652.2|183734.4|183644.4|7
1737725050000|2025-01-24 13:24:10|183734.6|183644.6|183719.8|183629.8|183734.6|183644.6|183717.1|183627.1|14
1737725060000|2025-01-24 13:24:20|183720|183630|183719.3|183629.3|183720.1|183630.1|183717.1|183627.1|14
1737725070000|2025-01-24 13:24:30|183717.5|183627.5|183716|183626|183717.7|183627.7|183715.8|183625.8|7
1737725080000|2025-01-24 13:24:40|183716.8|183626.8|183709.9|183619.9|183716.8|183626.8|183709.9|183619.9|13
1737725090000|2025-01-24 13:24:50|183710.2|183620.2|183710.8|183620.8|183713|183623|183710.2|183620.2|9
1737725100000|2025-01-24 13:25:00|183710.4|183620.4|183709.6|183619.6|183710.4|183620.4|183708.9|183618.9|11
1737725110000|2025-01-24 13:25:10|183711|183621|183709.8|183619.8|183711|183621|183709.8|183619.8|8
1737725120000|2025-01-24 13:25:20|183710|183620|183713.8|183623.8|183715.2|183625.2|183710|183620|8
1737725130000|2025-01-24 13:25:30|183714.3|183624.3|183714.9|183624.9|183715.1|183625.1|183714.3|183624.3|7
1737725140000|2025-01-24 13:25:40|183715|183625|183715.7|183625.7|183715.9|183625.9|183714.4|183624.4|9
1737725150000|2025-01-24 13:25:50|183715.8|183625.8|183727.8|183637.8|183728.2|183638.2|183715.4|183625.4|10
1737725160000|2025-01-24 13:26:00|183725.3|183635.3|183710.2|183620.2|183725.3|183635.3|183709.2|183619.2|9
1737725170000|2025-01-24 13:26:10|183707.5|183617.5|183711.8|183621.8|183711.8|183621.8|183707.5|183617.5|6
1737725180000|2025-01-24 13:26:20|183712.2|183622.2|183709.7|183619.7|183712.2|183622.2|183709.7|183619.7|3
1737725190000|2025-01-24 13:26:30|183707.9|183617.9|183706.6|183616.6|183708.7|183618.7|183706.6|183616.6|5
1737725200000|2025-01-24 13:26:40|183706.8|183616.8|183707.3|183617.3|183708.8|183618.8|183706.7|183616.7|4
1737725210000|2025-01-24 13:26:50|183707.1|183617.1|183707.4|183617.4|183707.4|183617.4|183705.2|183615.2|5
1737725220000|2025-01-24 13:27:00|183708.1|183618.1|183710.6|183620.6|183710.6|183620.6|183708.1|183618.1|5
1737725230000|2025-01-24 13:27:10|183710.4|183620.4|183710.4|183620.4|183710.5|183620.5|183709.9|183619.9|5
1737725240000|2025-01-24 13:27:20|183708.1|183618.1|183708|183618|183708.1|183618.1|183707.9|183617.9|3
1737725250000|2025-01-24 13:27:30|183708.3|183618.3|183708.1|183618.1|183708.3|183618.3|183708.1|183618.1|2
1737725260000|2025-01-24 13:27:40|183707.4|183617.4|183712.3|183622.3|183718.5|183628.5|183707.4|183617.4|8
1737725270000|2025-01-24 13:27:50|183712.5|183622.5|183723.4|183633.4|183729|183639|183712.5|183622.5|15
1737725280000|2025-01-24 13:28:00|183724.9|183634.9|183723.9|183633.9|183724.9|183634.9|183712.5|183622.5|10
1737725290000|2025-01-24 13:28:10|183726.3|183636.3|183712.8|183622.8|183726.3|183636.3|183712.8|183622.8|9
1737725300000|2025-01-24 13:28:20|183713.4|183623.4|183721.7|183631.7|183721.7|183631.7|183712.8|183622.8|15
1737725310000|2025-01-24 13:28:30|183721.3|183631.3|183722.2|183632.2|183724.1|183634.1|183721.2|183631.2|9
1737725320000|2025-01-24 13:28:40|183723.3|183633.3|183719.9|183629.9|183727.4|183637.4|183714|183624|20
1737725330000|2025-01-24 13:28:50|183722|183632|183726.1|183636.1|183732.4|183642.4|183709.1|183619.1|24
1737725340000|2025-01-24 13:29:00|183741|183651|183770.4|183680.4|183774.8|183684.8|183741|183651|19
1737725350000|2025-01-24 13:29:10|183768.7|183678.7|183770.4|183680.4|183771.2|183681.2|183768.7|183678.7|6
1737725360000|2025-01-24 13:29:20|183770.7|183680.7|183769.8|183679.8|183770.7|183680.7|183769.2|183679.2|7
1737725370000|2025-01-24 13:29:30|183769.7|183679.7|183757.5|183667.5|183771.2|183681.2|183757.3|183667.3|14
1737725380000|2025-01-24 13:29:40|183759.1|183669.1|183765.7|183675.7|183772.7|183682.7|183758|183668|13
1737725390000|2025-01-24 13:29:50|183766.3|183676.3|183760.2|183670.2|183768.8|183678.8|183760.2|183670.2|8
1737725400000|2025-01-24 13:30:00|183759.2|183669.2|183736.4|183646.4|183759.2|183669.2|183736.4|183646.4|19
1737725410000|2025-01-24 13:30:10|183736.6|183646.6|183731.5|183641.5|183737.9|183647.9|183731.5|183641.5|11
1737725420000|2025-01-24 13:30:20|183731|183641|183735.9|183645.9|183735.9|183645.9|183729.8|183639.8|10
1737725430000|2025-01-24 13:30:30|183736|183646|183730.9|183640.9|183743.4|183653.4|183730.9|183640.9|10
1737725440000|2025-01-24 13:30:40|183730.6|183640.6|183732.8|183642.8|183732.8|183642.8|183730.2|183640.2|6
1737725450000|2025-01-24 13:30:50|183733.4|183643.4|183740.2|183650.2|183754.9|183664.9|183733.3|183643.3|14
1737725460000|2025-01-24 13:31:00|183740.1|183650.1|183736.6|183646.6|183746.1|183656.1|183736.6|183646.6|11
1737725470000|2025-01-24 13:31:10|183736|183646|183731.3|183641.3|183739.2|183649.2|183731.3|183641.3|9
1737725480000|2025-01-24 13:31:20|183729.4|183639.4|183727.2|183637.2|183729.9|183639.9|183726.6|183636.6|8
1737725490000|2025-01-24 13:31:30|183727.3|183637.3|183724.1|183634.1|183727.3|183637.3|183724.1|183634.1|5
1737725500000|2025-01-24 13:31:40|183724.2|183634.2|183728|183638|183747.6|183657.6|183723.8|183633.8|16
1737725510000|2025-01-24 13:31:50|183728.4|183638.4|183729.3|183639.3|183729.6|183639.6|183727.9|183637.9|11
1737725520000|2025-01-24 13:32:00|183730.3|183640.3|183769.3|183679.3|183771.3|183681.3|183729.1|183639.1|14
1737725530000|2025-01-24 13:32:10|183769|183679|183754.2|183664.2|183769|183679|183754.2|183664.2|7
1737725540000|2025-01-24 13:32:20|183751.2|183661.2|183747.7|183657.7|183751.2|183661.2|183741.6|183651.6|13
1737725550000|2025-01-24 13:32:30|183746.3|183656.3|183746|183656|183758.3|183668.3|183743.4|183653.4|15
1737725560000|2025-01-24 13:32:40|183743.1|183653.1|183742.4|183652.4|183744.3|183654.3|183730.4|183640.4|15
1737725570000|2025-01-24 13:32:50|183744.4|183654.4|183756.7|183666.7|183758.3|183668.3|183744.4|183654.4|10
1737725580000|2025-01-24 13:33:00|183755.9|183665.9|183761.4|183671.4|183766.7|183676.7|183755.9|183665.9|12
1737725590000|2025-01-24 13:33:10|183760.6|183670.6|183767.4|183677.4|183767.4|183677.4|183760.6|183670.6|12
1737725600000|2025-01-24 13:33:20|183765.8|183675.8|183769.2|183679.2|183771|183681|183763.8|183673.8|12
1737725610000|2025-01-24 13:33:30|183768.3|183678.3|183765.9|183675.9|183768.3|183678.3|183765.9|183675.9|11
1737725620000|2025-01-24 13:33:40|183767.2|183677.2|183764|183674|183770.2|183680.2|183764|183674|19
1737725630000|2025-01-24 13:33:50|183763.9|183673.9|183747.1|183657.1|183763.9|183673.9|183747.1|183657.1|7
1737725640000|2025-01-24 13:34:00|183744.9|183654.9|183744|183654|183745.7|183655.7|183743.3|183653.3|9
1737725650000|2025-01-24 13:34:10|183742.7|183652.7|183766.4|183676.4|183767.6|183677.6|183742.7|183652.7|14
1737725660000|2025-01-24 13:34:20|183764.3|183674.3|183767.6|183677.6|183767.6|183677.6|183760.1|183670.1|11
1737725670000|2025-01-24 13:34:30|183766.6|183676.6|183749.4|183659.4|183766.6|183676.6|183749.4|183659.4|10
1737725680000|2025-01-24 13:34:40|183749.5|183659.5|183752.8|183662.8|183754.6|183664.6|183749.4|183659.4|10
1737725690000|2025-01-24 13:34:50|183753|183663|183745.2|183655.2|183753|183663|183741.7|183651.7|10
1737725700000|2025-01-24 13:35:00|183749.2|183659.2|183746.8|183656.8|183749.2|183659.2|183745.8|183655.8|11
1737725710000|2025-01-24 13:35:10|183747|183657|183751.6|183661.6|183751.6|183661.6|183747|183657|7
1737725720000|2025-01-24 13:35:20|183750.5|183660.5|183749.4|183659.4|183750.5|183660.5|183749.4|183659.4|3
1737725730000|2025-01-24 13:35:30|183749.3|183659.3|183748.7|183658.7|183749.3|183659.3|183748.4|183658.4|4
1737725740000|2025-01-24 13:35:40|183748.5|183658.5|183745.9|183655.9|183748.5|183658.5|183745.9|183655.9|5
1737725750000|2025-01-24 13:35:50|183750.4|183660.4|183722.8|183632.8|183750.7|183660.7|183718.1|183628.1|9
1737725760000|2025-01-24 13:36:00|183723.2|183633.2|183724.5|183634.5|183724.5|183634.5|183723.1|183633.1|6
1737725770000|2025-01-24 13:36:10|183721.2|183631.2|183719.3|183629.3|183725.3|183635.3|183719.3|183629.3|7
1737725780000|2025-01-24 13:36:20|183724.3|183634.3|183725.8|183635.8|183727.3|183637.3|183721.1|183631.1|7
1737725790000|2025-01-24 13:36:30|183726.2|183636.2|183742.6|183652.6|183744.3|183654.3|183725.6|183635.6|8
1737725800000|2025-01-24 13:36:40|183729.7|183639.7|183714.1|183624.1|183729.7|183639.7|183710.9|183620.9|18
1737725810000|2025-01-24 13:36:50|183713.9|183623.9|183723.1|183633.1|183723.8|183633.8|183713.9|183623.9|11
1737725820000|2025-01-24 13:37:00|183722.2|183632.2|183726|183636|183726.9|183636.9|183718.6|183628.6|11
1737725830000|2025-01-24 13:37:10|183726.2|183636.2|183726.7|183636.7|183726.7|183636.7|183724.5|183634.5|7
1737725840000|2025-01-24 13:37:20|183727|183637|183760.4|183670.4|183771.9|183681.9|183726.6|183636.6|15
1737725850000|2025-01-24 13:37:30|183762.5|183672.5|183781.5|183691.5|183792.6|183702.6|183762.5|183672.5|14
1737725860000|2025-01-24 13:37:40|183780.7|183690.7|183776.8|183686.8|183780.7|183690.7|183773|183683|11
1737725870000|2025-01-24 13:37:50|183775.8|183685.8|183779.7|183689.7|183780.5|183690.5|183775.8|183685.8|9
1737725880000|2025-01-24 13:38:00|183779|183689|183794.9|183704.9|183794.9|183704.9|183779|183689|9
1737725890000|2025-01-24 13:38:10|183794.5|183704.5|183781.7|183691.7|183794.5|183704.5|183781.7|183691.7|6
1737725900000|2025-01-24 13:38:20|183780.6|183690.6|183780.7|183690.7|183781|183691|183779.8|183689.8|6
1737725910000|2025-01-24 13:38:30|183779.5|183689.5|183773.7|183683.7|183779.6|183689.6|183772.1|183682.1|8
1737725920000|2025-01-24 13:38:40|183776.3|183686.3|183762.1|183672.1|183776.9|183686.9|183762.1|183672.1|8
1737725930000|2025-01-24 13:38:50|183759.9|183669.9|183760.2|183670.2|183760.3|183670.3|183759.9|183669.9|3
1737725940000|2025-01-24 13:39:00|183760.8|183670.8|183758|183668|183760.8|183670.8|183757.8|183667.8|7
1737725950000|2025-01-24 13:39:10|183757.3|183667.3|183763|183673|183765.2|183675.2|183743.1|183653.1|18
1737725960000|2025-01-24 13:39:20|183765.1|183675.1|183774.8|183684.8|183774.8|183684.8|183764.3|183674.3|6
1737725970000|2025-01-24 13:39:30|183773.5|183683.5|183786|183696|183790.7|183700.7|183773.5|183683.5|6
1737725980000|2025-01-24 13:39:40|183787.1|183697.1|183786.1|183696.1|183790.4|183700.4|183785.6|183695.6|13
1737725990000|2025-01-24 13:39:50|183785.6|183695.6|183793.4|183703.4|183795|183705|183785.6|183695.6|12
1737726000000|2025-01-24 13:40:00|183793.6|183703.6|183798.9|183708.9|183799.3|183709.3|183789.8|183699.8|11
1737726010000|2025-01-24 13:40:10|183800.6|183710.6|183785.7|183695.7|183807.2|183717.2|183780.6|183690.6|23
1737726020000|2025-01-24 13:40:20|183787.9|183697.9|183789.6|183699.6|183789.6|183699.6|183787.9|183697.9|7
1737726030000|2025-01-24 13:40:30|183789.3|183699.3|183782.5|183692.5|183789.3|183699.3|183782.5|183692.5|7
1737726040000|2025-01-24 13:40:40|183785.6|183695.6|183781.6|183691.6|183787.6|183697.6|183781.1|183691.1|12
1737726050000|2025-01-24 13:40:50|183779|183689|183774.9|183684.9|183779|183689|183773.9|183683.9|13
1737726060000|2025-01-24 13:41:00|183775|183685|183769.8|183679.8|183775|183685|183769.4|183679.4|14
1737726070000|2025-01-24 13:41:10|183768.9|183678.9|183771.1|183681.1|183771.1|183681.1|183767.1|183677.1|12
1737726080000|2025-01-24 13:41:20|183771.5|183681.5|183777.1|183687.1|183785.9|183695.9|183771.4|183681.4|17
1737726090000|2025-01-24 13:41:30|183779.7|183689.7|183775.2|183685.2|183780.6|183690.6|183772.7|183682.7|15
1737726100000|2025-01-24 13:41:40|183775.4|183685.4|183767.9|183677.9|183776.4|183686.4|183767.9|183677.9|16
1737726110000|2025-01-24 13:41:50|183767.5|183677.5|183770.5|183680.5|183770.9|183680.9|183766.9|183676.9|7
1737726120000|2025-01-24 13:42:00|183767.7|183677.7|183770.6|183680.6|183770.6|183680.6|183767.3|183677.3|3
1737726130000|2025-01-24 13:42:10|183770.2|183680.2|183764.6|183674.6|183771.1|183681.1|183764.6|183674.6|10
1737726140000|2025-01-24 13:42:20|183766.9|183676.9|183774.1|183684.1|183775.8|183685.8|183761.3|183671.3|19
1737726150000|2025-01-24 13:42:30|183773.8|183683.8|183775.5|183685.5|183776.8|183686.8|183773|183683|16
1737726160000|2025-01-24 13:42:40|183775.4|183685.4|183770|183680|183775.8|183685.8|183766.7|183676.7|15
1737726170000|2025-01-24 13:42:50|183770.2|183680.2|183768.9|183678.9|183771.2|183681.2|183768.9|183678.9|10
1737726180000|2025-01-24 13:43:00|183771.5|183681.5|183768.9|183678.9|183771.5|183681.5|183767.8|183677.8|14
1737726190000|2025-01-24 13:43:10|183770.1|183680.1|183767.1|183677.1|183774.4|183684.4|183764.9|183674.9|10
1737726200000|2025-01-24 13:43:20|183767|183677|183765.8|183675.8|183767.1|183677.1|183763.2|183673.2|13
1737726210000|2025-01-24 13:43:30|183766.2|183676.2|183766.4|183676.4|183770.5|183680.5|183762.9|183672.9|11
1737726220000|2025-01-24 13:43:40|183762|183672|183761|183671|183766.3|183676.3|183739.7|183649.7|19
1737726230000|2025-01-24 13:43:50|183763.1|183673.1|183756.8|183666.8|183763.1|183673.1|183755.1|183665.1|10
1737726240000|2025-01-24 13:44:00|183748.9|183658.9|183761.7|183671.7|183761.7|183671.7|183747.1|183657.1|9
1737726250000|2025-01-24 13:44:10|183761.3|183671.3|183751.8|183661.8|183761.3|183671.3|183750|183660|8
1737726260000|2025-01-24 13:44:20|183752|183662|183750.6|183660.6|183754.5|183664.5|183743.7|183653.7|18
1737726270000|2025-01-24 13:44:30|183750.2|183660.2|183728.9|183638.9|183750.6|183660.6|183716.3|183626.3|20
1737726280000|2025-01-24 13:44:40|183726.9|183636.9|183728.7|183638.7|183733.8|183643.8|183725.8|183635.8|16
1737726290000|2025-01-24 13:44:50|183729|183639|183647|183557|183729|183639|183642.8|183552.8|24
1737726300000|2025-01-24 13:45:00|183647.9|183557.9|183649.3|183559.3|183649.3|183559.3|183642.4|183552.4|19
1737726310000|2025-01-24 13:45:10|183648.7|183558.7|183658.2|183568.2|183658.2|183568.2|183642.7|183552.7|28
1737726320000|2025-01-24 13:45:20|183658.3|183568.3|183653.3|183563.3|183658.3|183568.3|183653.3|183563.3|10
1737726330000|2025-01-24 13:45:30|183653.8|183563.8|183652|183562|183653.8|183563.8|183652|183562|3
1737726340000|2025-01-24 13:45:40|183649.9|183559.9|183653.8|183563.8|183653.8|183563.8|183646.9|183556.9|8
1737726350000|2025-01-24 13:45:50|183655|183565|183645.4|183555.4|183655|183565|183645.4|183555.4|12
1737726360000|2025-01-24 13:46:00|183646.9|183556.9|183660.8|183570.8|183660.8|183570.8|183646.9|183556.9|11
1737726370000|2025-01-24 13:46:10|183659.6|183569.6|183653.5|183563.5|183659.6|183569.6|183653.5|183563.5|5
1737726380000|2025-01-24 13:46:20|183653.1|183563.1|183653.6|183563.6|183653.6|183563.6|183651.5|183561.5|5
1737726390000|2025-01-24 13:46:30|183653.3|183563.3|183649.1|183559.1|183653.3|183563.3|183649.1|183559.1|7
1737726400000|2025-01-24 13:46:40|183653.9|183563.9|183654|183564|183654|183564|183653.9|183563.9|2
1737726410000|2025-01-24 13:46:50|183653.5|183563.5|183642.6|183552.6|183654.7|183564.7|183638.5|183548.5|15
1737726420000|2025-01-24 13:47:00|183640.7|183550.7|183647.6|183557.6|183650|183560|183640.7|183550.7|13
1737726430000|2025-01-24 13:47:10|183646.6|183556.6|183656.2|183566.2|183658.6|183568.6|183642.9|183552.9|14
1737726440000|2025-01-24 13:47:20|183656.4|183566.4|183660.1|183570.1|183660.1|183570.1|183653.1|183563.1|8
1737726450000|2025-01-24 13:47:30|183659.7|183569.7|183654.1|183564.1|183659.7|183569.7|183649.7|183559.7|7
1737726460000|2025-01-24 13:47:40|183655.1|183565.1|183653.3|183563.3|183655.1|183565.1|183643.3|183553.3|10
1737726470000|2025-01-24 13:47:50|183653.6|183563.6|183654.2|183564.2|183654.5|183564.5|183653.6|183563.6|4
1737726480000|2025-01-24 13:48:00|183654.3|183564.3|183653.6|183563.6|183654.3|183564.3|183652|183562|5
1737726490000|2025-01-24 13:48:10|183654.3|183564.3|183653.5|183563.5|183655.2|183565.2|183653.1|183563.1|4
1737726500000|2025-01-24 13:48:20|183653.7|183563.7|183648.4|183558.4|183653.8|183563.8|183641.4|183551.4|18
1737726510000|2025-01-24 13:48:30|183647.8|183557.8|183666.5|183576.5|183666.5|183576.5|183642.4|183552.4|15
1737726520000|2025-01-24 13:48:40|183667.1|183577.1|183653.5|183563.5|183667.1|183577.1|183646.6|183556.6|13
1737726530000|2025-01-24 13:48:50|183654|183564|183651.1|183561.1|183654.3|183564.3|183645.7|183555.7|10
1737726540000|2025-01-24 13:49:00|183649.2|183559.2|183649.6|183559.6|183650.2|183560.2|183647.6|183557.6|7
1737726550000|2025-01-24 13:49:10|183648.5|183558.5|183646.6|183556.6|183649.6|183559.6|183645.3|183555.3|4
1737726560000|2025-01-24 13:49:20|183647.9|183557.9|183647.2|183557.2|183648.9|183558.9|183645|183555|13
1737726570000|2025-01-24 13:49:30|183647.7|183557.7|183644.9|183554.9|183650.4|183560.4|183644.9|183554.9|20
1737726580000|2025-01-24 13:49:40|183645.5|183555.5|183648.9|183558.9|183650|183560|183645.5|183555.5|9
1737726590000|2025-01-24 13:49:50|183648|183558|183647.8|183557.8|183648.8|183558.8|183647.8|183557.8|8
1737726600000|2025-01-24 13:50:00|183650.5|183560.5|183644.4|183554.4|183659.3|183569.3|183644.4|183554.4|16
1737726610000|2025-01-24 13:50:10|183646.4|183556.4|183663.1|183573.1|183663.1|183573.1|183643.4|183553.4|13
1737726620000|2025-01-24 13:50:20|183680.4|183590.4|183654.5|183564.5|183680.4|183590.4|183650.5|183560.5|17
1737726630000|2025-01-24 13:50:30|183656|183566|183661.4|183571.4|183662.9|183572.9|183655.9|183565.9|13
1737726640000|2025-01-24 13:50:40|183662.1|183572.1|183656.1|183566.1|183662.1|183572.1|183656.1|183566.1|10
1737726650000|2025-01-24 13:50:50|183656.9|183566.9|183646.5|183556.5|183663.7|183573.7|183646.5|183556.5|10
1737726660000|2025-01-24 13:51:00|183646.7|183556.7|183670|183580|183670|183580|183646.7|183556.7|19
1737726670000|2025-01-24 13:51:10|183665.6|183575.6|183668.6|183578.6|183674.8|183584.8|183665.6|183575.6|13
1737726680000|2025-01-24 13:51:20|183666.7|183576.7|183665|183575|183666.7|183576.7|183662.3|183572.3|8
1737726690000|2025-01-24 13:51:30|183665.4|183575.4|183648.1|183558.1|183667|183577|183645.8|183555.8|9
1737726700000|2025-01-24 13:51:40|183647.7|183557.7|183645.9|183555.9|183647.7|183557.7|183643.9|183553.9|7
1737726710000|2025-01-24 13:51:50|183646.2|183556.2|183656|183566|183659.6|183569.6|183646.2|183556.2|12
1737726720000|2025-01-24 13:52:00|183656.1|183566.1|183663.2|183573.2|183664.2|183574.2|183656.1|183566.1|12
1737726730000|2025-01-24 13:52:10|183663.1|183573.1|183654.5|183564.5|183663.2|183573.2|183654.1|183564.1|11
1737726740000|2025-01-24 13:52:20|183655|183565|183654.2|183564.2|183655.3|183565.3|183652.4|183562.4|9
1737726750000|2025-01-24 13:52:30|183654.4|183564.4|183654.9|183564.9|183656|183566|183654.2|183564.2|8
1737726760000|2025-01-24 13:52:40|183656.2|183566.2|183661.2|183571.2|183661.2|183571.2|183655.3|183565.3|10
1737726770000|2025-01-24 13:52:50|183661.4|183571.4|183660.6|183570.6|183671.6|183581.6|183659.2|183569.2|13
1737726780000|2025-01-24 13:53:00|183662.5|183572.5|183655.1|183565.1|183666|183576|183652.3|183562.3|9
1737726790000|2025-01-24 13:53:10|183656.1|183566.1|183656.1|183566.1|183656.4|183566.4|183656.1|183566.1|3
1737726800000|2025-01-24 13:53:20|183665.3|183575.3|183663.1|183573.1|183665.4|183575.4|183655|183565|11
1737726810000|2025-01-24 13:53:30|183661.6|183571.6|183662.3|183572.3|183662.3|183572.3|183658.5|183568.5|9
1737726820000|2025-01-24 13:53:40|183664.9|183574.9|183673|183583|183674.1|183584.1|183664.9|183574.9|9
1737726830000|2025-01-24 13:53:50|183672|183582|183698.5|183608.5|183698.5|183608.5|183670.9|183580.9|14
1737726840000|2025-01-24 13:54:00|183688.4|183598.4|183695.3|183605.3|183695.3|183605.3|183687.6|183597.6|18
1737726850000|2025-01-24 13:54:10|183694.7|183604.7|183712.6|183622.6|183714.9|183624.9|183694.7|183604.7|21
1737726860000|2025-01-24 13:54:20|183710.4|183620.4|183691.2|183601.2|183710.4|183620.4|183689.3|183599.3|13
1737726870000|2025-01-24 13:54:30|183683.8|183593.8|183677.5|183587.5|183686.2|183596.2|183674.4|183584.4|17
1737726880000|2025-01-24 13:54:40|183678.1|183588.1|183673.7|183583.7|183678.1|183588.1|183662.6|183572.6|9
1737726890000|2025-01-24 13:54:50|183669|183579|183674.2|183584.2|183674.2|183584.2|183666.9|183576.9|12
1737726900000|2025-01-24 13:55:00|183673.5|183583.5|183671.8|183581.8|183673.7|183583.7|183671.3|183581.3|9
1737726910000|2025-01-24 13:55:10|183665.4|183575.4|183662|183572|183665.4|183575.4|183656.7|183566.7|9
1737726920000|2025-01-24 13:55:20|183661.7|183571.7|183655.7|183565.7|183661.7|183571.7|183651.4|183561.4|7
1737726930000|2025-01-24 13:55:30|183657|183567|183665.4|183575.4|183665.4|183575.4|183657|183567|12
1737726940000|2025-01-24 13:55:40|183667.1|183577.1|183658.5|183568.5|183667.9|183577.9|183658.5|183568.5|8
1737726950000|2025-01-24 13:55:50|183658.3|183568.3|183669|183579|183669.8|183579.8|183658.3|183568.3|11
1737726960000|2025-01-24 13:56:00|183666.6|183576.6|183660.6|183570.6|183668.4|183578.4|183659.5|183569.5|8
1737726970000|2025-01-24 13:56:10|183660.7|183570.7|183656.6|183566.6|183664.5|183574.5|183651.5|183561.5|13
1737726980000|2025-01-24 13:56:20|183653.8|183563.8|183658.1|183568.1|183658.1|183568.1|183653.4|183563.4|4
1737726990000|2025-01-24 13:56:30|183658|183568|183653.1|183563.1|183658.4|183568.4|183653.1|183563.1|5
1737727000000|2025-01-24 13:56:40|183656|183566|183652.4|183562.4|183656|183566|183652.4|183562.4|6
1737727010000|2025-01-24 13:56:50|183657.2|183567.2|183657.3|183567.3|183657.9|183567.9|183655.7|183565.7|5
1737727020000|2025-01-24 13:57:00|183656.1|183566.1|183695.1|183605.1|183695.1|183605.1|183656.1|183566.1|13
1737727030000|2025-01-24 13:57:10|183696.3|183606.3|183704.3|183614.3|183712.6|183622.6|183696|183606|14
1737727040000|2025-01-24 13:57:20|183704.5|183614.5|183695.5|183605.5|183706.2|183616.2|183687.9|183597.9|14
1737727050000|2025-01-24 13:57:30|183692.5|183602.5|183689|183599|183694.9|183604.9|183681.6|183591.6|16
1737727060000|2025-01-24 13:57:40|183692.5|183602.5|183695.4|183605.4|183698.9|183608.9|183691.4|183601.4|12
1737727070000|2025-01-24 13:57:50|183692.6|183602.6|183687.5|183597.5|183692.6|183602.6|183683.8|183593.8|16
1737727080000|2025-01-24 13:58:00|183688.8|183598.8|183688.8|183598.8|183692.7|183602.7|183688.8|183598.8|8
1737727090000|2025-01-24 13:58:10|183692.7|183602.7|183691|183601|183692.7|183602.7|183689.2|183599.2|8
1737727100000|2025-01-24 13:58:20|183691.1|183601.1|183695.6|183605.6|183696.5|183606.5|183691.1|183601.1|7
1737727110000|2025-01-24 13:58:30|183695.9|183605.9|183696.7|183606.7|183697.5|183607.5|183693|183603|11
1737727120000|2025-01-24 13:58:40|183696.9|183606.9|183696.1|183606.1|183696.9|183606.9|183693.3|183603.3|11
1737727130000|2025-01-24 13:58:50|183697.9|183607.9|183687.7|183597.7|183697.9|183607.9|183684.8|183594.8|11
1737727140000|2025-01-24 13:59:00|183685.9|183595.9|183663.5|183573.5|183685.9|183595.9|183661.9|183571.9|12
1737727150000|2025-01-24 13:59:10|183660.8|183570.8|183619.4|183529.4|183660.8|183570.8|183590.8|183500.8|14
1737727160000|2025-01-24 13:59:20|183619|183529|183622.2|183532.2|183622.2|183532.2|183618|183528|6
1737727170000|2025-01-24 13:59:30|183622.3|183532.3|183619.9|183529.9|183627|183537|183618|183528|13
1737727180000|2025-01-24 13:59:40|183620.8|183530.8|183624.6|183534.6|183624.6|183534.6|183620.6|183530.6|5
1737727190000|2025-01-24 13:59:50|183625.6|183535.6|183626.8|183536.8|183626.8|183536.8|183624.3|183534.3|7
1737727200000|2025-01-24 14:00:00|183626|183536|183629.8|183539.8|183639.8|183549.8|183624.6|183534.6|23
1737727210000|2025-01-24 14:00:10|183627.5|183537.5|183632.2|183542.2|183632.3|183542.3|183627.2|183537.2|9
1737727220000|2025-01-24 14:00:20|183635.3|183545.3|183642.2|183552.2|183642.2|183552.2|183635.3|183545.3|7
1737727230000|2025-01-24 14:00:30|183671.9|183581.9|183673.1|183583.1|183675.2|183585.2|183671.9|183581.9|10
1737727240000|2025-01-24 14:00:40|183672.8|183582.8|183670.7|183580.7|183672.8|183582.8|183670.7|183580.7|3
1737727250000|2025-01-24 14:00:50|183669.8|183579.8|183666.8|183576.8|183669.8|183579.8|183665.1|183575.1|8
1737727260000|2025-01-24 14:01:00|183667.3|183577.3|183678.4|183588.4|183683.9|183593.9|183667.3|183577.3|13
1737727270000|2025-01-24 14:01:10|183679.1|183589.1|183677.8|183587.8|183682.9|183592.9|183674.7|183584.7|15
1737727280000|2025-01-24 14:01:20|183677.3|183587.3|183674.1|183584.1|183677.3|183587.3|183674.1|183584.1|4
1737727290000|2025-01-24 14:01:30|183676.8|183586.8|183673|183583|183679.5|183589.5|183671|183581|8
1737727300000|2025-01-24 14:01:40|183672.9|183582.9|183672.7|183582.7|183672.9|183582.9|183672.7|183582.7|2
1737727310000|2025-01-24 14:01:50|183674.5|183584.5|183673.4|183583.4|183674.5|183584.5|183673.2|183583.2|5
1737727320000|2025-01-24 14:02:00|183676.1|183586.1|183689.8|183599.8|183694.8|183604.8|183676.1|183586.1|11
1737727330000|2025-01-24 14:02:10|183689.3|183599.3|183677.4|183587.4|183689.7|183599.7|183676.1|183586.1|13
1737727340000|2025-01-24 14:02:20|183675|183585|183670.7|183580.7|183675.1|183585.1|183665.9|183575.9|6
1737727350000|2025-01-24 14:02:30|183669.5|183579.5|183666.4|183576.4|183669.5|183579.5|183664.1|183574.1|10
1737727360000|2025-01-24 14:02:40|183665.7|183575.7|183672.3|183582.3|183673.3|183583.3|183665.7|183575.7|8
1737727370000|2025-01-24 14:02:50|183674|183584|183676.5|183586.5|183679.6|183589.6|183674|183584|10
1737727380000|2025-01-24 14:03:00|183676.3|183586.3|183673|183583|183676.4|183586.4|183673|183583|6
1737727390000|2025-01-24 14:03:10|183672.6|183582.6|183673.3|183583.3|183673.3|183583.3|183672.6|183582.6|4
1737727400000|2025-01-24 14:03:20|183673.2|183583.2|183673.8|183583.8|183674.5|183584.5|183673.1|183583.1|6
1737727410000|2025-01-24 14:03:30|183676|183586|183685|183595|183688|183598|183676|183586|6
1737727420000|2025-01-24 14:03:40|183685.2|183595.2|183671.2|183581.2|183685.4|183595.4|183670.1|183580.1|11
1737727430000|2025-01-24 14:03:50|183671|183581|183671.1|183581.1|183671.1|183581.1|183654.4|183564.4|18
1737727440000|2025-01-24 14:04:00|183670.7|183580.7|183671.1|183581.1|183671.1|183581.1|183670.1|183580.1|6
1737727450000|2025-01-24 14:04:10|183670.8|183580.8|183667.2|183577.2|183671.1|183581.1|183665.6|183575.6|9
1737727460000|2025-01-24 14:04:20|183667.9|183577.9|183667.8|183577.8|183668.5|183578.5|183666.9|183576.9|7
1737727470000|2025-01-24 14:04:30|183667.7|183577.7|183664.3|183574.3|183669.9|183579.9|183659.6|183569.6|7
1737727480000|2025-01-24 14:04:40|183664.8|183574.8|183677.4|183587.4|183679.2|183589.2|183664.8|183574.8|16
1737727490000|2025-01-24 14:04:50|183678.3|183588.3|183690.9|183600.9|183695.4|183605.4|183676.3|183586.3|12
1737727500000|2025-01-24 14:05:00|183691.6|183601.6|183696.3|183606.3|183696.3|183606.3|183691.6|183601.6|9
1737727510000|2025-01-24 14:05:10|183696.6|183606.6|183697.7|183607.7|183710.8|183620.8|183696.5|183606.5|22
1737727520000|2025-01-24 14:05:20|183701.7|183611.7|183715.7|183625.7|183720.4|183630.4|183701.7|183611.7|11
1737727530000|2025-01-24 14:05:30|183715.2|183625.2|183713.3|183623.3|183715.2|183625.2|183713.3|183623.3|9
1737727540000|2025-01-24 14:05:40|183714.2|183624.2|183731|183641|183731|183641|183714.2|183624.2|21
1737727550000|2025-01-24 14:05:50|183777.7|183687.7|183819.7|183729.7|183829.5|183739.5|183774.7|183684.7|27
1737727560000|2025-01-24 14:06:00|183819.6|183729.6|183819.7|183729.7|183822|183732|183819.5|183729.5|10
1737727570000|2025-01-24 14:06:10|183821.3|183731.3|183834.7|183744.7|183835.1|183745.1|183821.3|183731.3|11
1737727580000|2025-01-24 14:06:20|183837.5|183747.5|183803.6|183713.6|183838.6|183748.6|183789.1|183699.1|29
1737727590000|2025-01-24 14:06:30|183801.4|183711.4|183797.4|183707.4|183810.1|183720.1|183795|183705|20
1737727600000|2025-01-24 14:06:40|183803.4|183713.4|183796.6|183706.6|183804.1|183714.1|183792.2|183702.2|19
1737727610000|2025-01-24 14:06:50|183798.7|183708.7|183797.8|183707.8|183801.3|183711.3|183797.8|183707.8|12
1737727620000|2025-01-24 14:07:00|183797.9|183707.9|183796.5|183706.5|183801.3|183711.3|183796.5|183706.5|17
1737727630000|2025-01-24 14:07:10|183796.4|183706.4|183794.6|183704.6|183799.2|183709.2|183794.4|183704.4|8
1737727640000|2025-01-24 14:07:20|183797|183707|183763.6|183673.6|183797|183707|183763.6|183673.6|18
1737727650000|2025-01-24 14:07:30|183765.7|183675.7|183751.1|183661.1|183765.7|183675.7|183749|183659|22
1737727660000|2025-01-24 14:07:40|183751|183661|183756.4|183666.4|183756.4|183666.4|183747.6|183657.6|15
1737727670000|2025-01-24 14:07:50|183757.3|183667.3|183768.5|183678.5|183770.1|183680.1|183757.3|183667.3|9
1737727680000|2025-01-24 14:08:00|183766.7|183676.7|183768.4|183678.4|183770|183680|183766.4|183676.4|5
1737727690000|2025-01-24 14:08:10|183773.1|183683.1|183769.1|183679.1|183773.1|183683.1|183763.5|183673.5|11
1737727700000|2025-01-24 14:08:20|183768.9|183678.9|183759.3|183669.3|183768.9|183678.9|183759.3|183669.3|5
1737727710000|2025-01-24 14:08:30|183761|183671|183747.9|183657.9|183761|183671|183747.9|183657.9|17
1737727720000|2025-01-24 14:08:40|183748.5|183658.5|183748.4|183658.4|183755.4|183665.4|183748.4|183658.4|16
1737727730000|2025-01-24 14:08:50|183756.7|183666.7|183749.8|183659.8|183756.7|183666.7|183748.2|183658.2|18
1737727740000|2025-01-24 14:09:00|183749.6|183659.6|183747.1|183657.1|183751.8|183661.8|183747.1|183657.1|11
1737727750000|2025-01-24 14:09:10|183746.6|183656.6|183751.9|183661.9|183753.1|183663.1|183745.1|183655.1|20
1737727760000|2025-01-24 14:09:20|183752.2|183662.2|183751|183661|183752.2|183662.2|183747.6|183657.6|8
1737727770000|2025-01-24 14:09:30|183753|183663|183744|183654|183753.2|183663.2|183744|183654|20
1737727780000|2025-01-24 14:09:40|183744.5|183654.5|183746.1|183656.1|183747.7|183657.7|183743.5|183653.5|14
1737727790000|2025-01-24 14:09:50|183746.2|183656.2|183746.1|183656.1|183746.7|183656.7|183745.6|183655.6|7
1737727800000|2025-01-24 14:10:00|183749.8|183659.8|183766.5|183676.5|183769.7|183679.7|183749.8|183659.8|12
1737727810000|2025-01-24 14:10:10|183766.9|183676.9|183766.5|183676.5|183766.9|183676.9|183766.3|183676.3|6
1737727820000|2025-01-24 14:10:20|183766.2|183676.2|183766.2|183676.2|183767.7|183677.7|183766.1|183676.1|6
1737727830000|2025-01-24 14:10:30|183766|183676|183776|183686|183782.2|183692.2|183765.9|183675.9|15
1737727840000|2025-01-24 14:10:40|183775.7|183685.7|183779|183689|183785.6|183695.6|183775.7|183685.7|13
1737727850000|2025-01-24 14:10:50|183778.2|183688.2|183770.9|183680.9|183778.2|183688.2|183761.3|183671.3|12
1737727860000|2025-01-24 14:11:00|183771.6|183681.6|183775.4|183685.4|183775.4|183685.4|183769.8|183679.8|7
1737727870000|2025-01-24 14:11:10|183775.6|183685.6|183771.7|183681.7|183775.9|183685.9|183771.7|183681.7|12
1737727880000|2025-01-24 14:11:20|183771.6|183681.6|183778.3|183688.3|183780.8|183690.8|183763|183673|13
1737727890000|2025-01-24 14:11:30|183778.9|183688.9|183835.3|183745.3|183847.5|183757.5|183773.6|183683.6|16
1737727900000|2025-01-24 14:11:40|183831.4|183741.4|183834.2|183744.2|183835.7|183745.7|183828.1|183738.1|21
1737727910000|2025-01-24 14:11:50|183834.1|183744.1|183840.7|183750.7|183844.5|183754.5|183831.9|183741.9|16
1737727920000|2025-01-24 14:12:00|183840.3|183750.3|183877.6|183787.6|183878.1|183788.1|183830.3|183740.3|24
1737727930000|2025-01-24 14:12:10|183877.5|183787.5|183874.9|183784.9|183877.5|183787.5|183872.7|183782.7|13
1737727940000|2025-01-24 14:12:20|183875.7|183785.7|183875.8|183785.8|183877.9|183787.9|183873.3|183783.3|15
1737727950000|2025-01-24 14:12:30|183875.4|183785.4|183873.6|183783.6|183879.4|183789.4|183866.4|183776.4|21
1737727960000|2025-01-24 14:12:40|183872.2|183782.2|183871.6|183781.6|183872.2|183782.2|183868.5|183778.5|13
1737727970000|2025-01-24 14:12:50|183872.5|183782.5|183873.9|183783.9|183883.6|183793.6|183872.5|183782.5|10
1737727980000|2025-01-24 14:13:00|183871.9|183781.9|183868.5|183778.5|183871.9|183781.9|183868|183778|11
1737727990000|2025-01-24 14:13:10|183868.7|183778.7|183868.4|183778.4|183874.2|183784.2|183867.8|183777.8|9
1737728000000|2025-01-24 14:13:20|183870|183780|183867.3|183777.3|183872|183782|183867.3|183777.3|7
1737728010000|2025-01-24 14:13:30|183867.4|183777.4|183866.5|183776.5|183870.8|183780.8|183865.6|183775.6|7
1737728020000|2025-01-24 14:13:40|183868.3|183778.3|183858.7|183768.7|183871.5|183781.5|183837.9|183747.9|24
1737728030000|2025-01-24 14:13:50|183857.3|183767.3|183865.6|183775.6|183869.6|183779.6|183857.3|183767.3|28
1737728040000|2025-01-24 14:14:00|183865.3|183775.3|183871.1|183781.1|183874.1|183784.1|183865.3|183775.3|16
1737728050000|2025-01-24 14:14:10|183870.4|183780.4|183867.3|183777.3|183872.5|183782.5|183867.3|183777.3|8
1737728060000|2025-01-24 14:14:20|183869.2|183779.2|183880.5|183790.5|183882|183792|183869.2|183779.2|17
1737728070000|2025-01-24 14:14:30|183878.3|183788.3|183878.5|183788.5|183885.3|183795.3|183877.9|183787.9|14
1737728080000|2025-01-24 14:14:40|183878.7|183788.7|183878.7|183788.7|183884.1|183794.1|183873.3|183783.3|17
1737728090000|2025-01-24 14:14:50|183878.9|183788.9|183880.5|183790.5|183885.3|183795.3|183878.9|183788.9|18
1737728100000|2025-01-24 14:15:00|183880.6|183790.6|183870.2|183780.2|183881.1|183791.1|183868.3|183778.3|14
1737728110000|2025-01-24 14:15:10|183870.3|183780.3|183873.4|183783.4|183878.3|183788.3|183870.3|183780.3|18
1737728120000|2025-01-24 14:15:20|183873.1|183783.1|183876.5|183786.5|183881.2|183791.2|183873|183783|19
1737728130000|2025-01-24 14:15:30|183876.9|183786.9|183875.3|183785.3|183882.2|183792.2|183847.6|183757.6|23
1737728140000|2025-01-24 14:15:40|183873.3|183783.3|183875.8|183785.8|183876|183786|183866.8|183776.8|15
1737728150000|2025-01-24 14:15:50|183875.1|183785.1|183905.3|183815.3|183912.1|183822.1|183875.1|183785.1|23
1737728160000|2025-01-24 14:16:00|183908.2|183818.2|183907.9|183817.9|183910.3|183820.3|183905.1|183815.1|8
1737728170000|2025-01-24 14:16:10|183905.3|183815.3|183911.7|183821.7|183914.1|183824.1|183905.3|183815.3|4
1737728180000|2025-01-24 14:16:20|183911.1|183821.1|183890.8|183800.8|183911.2|183821.2|183888.8|183798.8|9
1737728190000|2025-01-24 14:16:30|183892.6|183802.6|183864.4|183774.4|183892.7|183802.7|183862.9|183772.9|6
1737728200000|2025-01-24 14:16:40|183864.1|183774.1|183877.6|183787.6|183877.6|183787.6|183860.5|183770.5|17
1737728210000|2025-01-24 14:16:50|183877.3|183787.3|183875.4|183785.4|183877.5|183787.5|183857.6|183767.6|21
1737728220000|2025-01-24 14:17:00|183888.2|183798.2|183879.7|183789.7|183888.2|183798.2|183879.4|183789.4|14
1737728230000|2025-01-24 14:17:10|183879.8|183789.8|183882.1|183792.1|183887.2|183797.2|183866.1|183776.1|14
1737728240000|2025-01-24 14:17:20|183882.8|183792.8|183877.3|183787.3|183882.8|183792.8|183874.7|183784.7|11
1737728250000|2025-01-24 14:17:30|183875.8|183785.8|183873.4|183783.4|183875.8|183785.8|183872.7|183782.7|8
1737728260000|2025-01-24 14:17:40|183872.8|183782.8|183885.8|183795.8|183886.5|183796.5|183872.8|183782.8|16
1737728270000|2025-01-24 14:17:50|183883.5|183793.5|183881.3|183791.3|183883.5|183793.5|183881.3|183791.3|6
1737728280000|2025-01-24 14:18:00|183880.7|183790.7|183870.4|183780.4|183880.7|183790.7|183867.4|183777.4|12
1737728290000|2025-01-24 14:18:10|183866|183776|183873.1|183783.1|183873.9|183783.9|183860.1|183770.1|14
1737728300000|2025-01-24 14:18:20|183872.7|183782.7|183874|183784|183874.7|183784.7|183872.7|183782.7|10
1737728310000|2025-01-24 14:18:30|183874.4|183784.4|183872.5|183782.5|183876.2|183786.2|183872.5|183782.5|10
1737728320000|2025-01-24 14:18:40|183873.9|183783.9|183895.1|183805.1|183895.1|183805.1|183873.9|183783.9|11
1737728330000|2025-01-24 14:18:50|183895.2|183805.2|183895.2|183805.2|183895.3|183805.3|183895.2|183805.2|3
1737728340000|2025-01-24 14:19:00|183896.8|183806.8|183914.7|183824.7|183920.3|183830.3|183896.8|183806.8|10
1737728350000|2025-01-24 14:19:10|183915|183825|183912.9|183822.9|183916.5|183826.5|183907|183817|9
1737728360000|2025-01-24 14:19:20|183912.2|183822.2|183913|183823|183913|183823|183911.8|183821.8|5
1737728370000|2025-01-24 14:19:30|183912.9|183822.9|183891.9|183801.9|183912.9|183822.9|183891.9|183801.9|9
1737728380000|2025-01-24 14:19:40|183895|183805|183901|183811|183901.1|183811.1|183895|183805|6
1737728390000|2025-01-24 14:19:50|183901.1|183811.1|183903.8|183813.8|183903.9|183813.9|183901.1|183811.1|5
1737728400000|2025-01-24 14:20:00|183902.5|183812.5|183916.8|183826.8|183921.7|183831.7|183899.9|183809.9|8
1737728410000|2025-01-24 14:20:10|183916.9|183826.9|183916.5|183826.5|183917|183827|183916.4|183826.4|4
1737728420000|2025-01-24 14:20:20|183916.7|183826.7|183918.4|183828.4|183919.1|183829.1|183916.2|183826.2|8
1737728430000|2025-01-24 14:20:30|183921.3|183831.3|183917.1|183827.1|183921.3|183831.3|183917.1|183827.1|6
1737728440000|2025-01-24 14:20:40|183918.8|183828.8|183919.3|183829.3|183922.3|183832.3|183918.8|183828.8|10
1737728450000|2025-01-24 14:20:50|183917|183827|183918|183828|183918|183828|183916.8|183826.8|3
1737728460000|2025-01-24 14:21:00|183917.1|183827.1|183916.7|183826.7|183918.6|183828.6|183916|183826|9
1737728470000|2025-01-24 14:21:10|183916.8|183826.8|183917.1|183827.1|183918.3|183828.3|183916.8|183826.8|5
1737728480000|2025-01-24 14:21:20|183910.1|183820.1|183969.7|183879.7|183969.7|183879.7|183909.1|183819.1|10
1737728490000|2025-01-24 14:21:30|183973.2|183883.2|183970.8|183880.8|183978.3|183888.3|183966.2|183876.2|29
1737728500000|2025-01-24 14:21:40|183973|183883|183975.6|183885.6|183978.3|183888.3|183970.7|183880.7|27
1737728510000|2025-01-24 14:21:50|183974.3|183884.3|183982.8|183892.8|183982.8|183892.8|183971.9|183881.9|19
1737728520000|2025-01-24 14:22:00|183985.6|183895.6|183954.3|183864.3|183985.6|183895.6|183947|183857|24
1737728530000|2025-01-24 14:22:10|183954.6|183864.6|183961.1|183871.1|183968|183878|183954.6|183864.6|25
1737728540000|2025-01-24 14:22:20|183960.1|183870.1|183973.8|183883.8|183973.8|183883.8|183958.5|183868.5|21
1737728550000|2025-01-24 14:22:30|183973.5|183883.5|183957.7|183867.7|183973.5|183883.5|183957.2|183867.2|20
1737728560000|2025-01-24 14:22:40|183950.3|183860.3|183956.5|183866.5|183965.1|183875.1|183950.3|183860.3|19
1737728570000|2025-01-24 14:22:50|183956.6|183866.6|183953.5|183863.5|183960.1|183870.1|183948.7|183858.7|17
1737728580000|2025-01-24 14:23:00|183939|183849|183939|183849|183953.1|183863.1|183936.9|183846.9|24
1737728590000|2025-01-24 14:23:10|183938.4|183848.4|183956.2|183866.2|183962.5|183872.5|183938.2|183848.2|22
1737728600000|2025-01-24 14:23:20|183954.2|183864.2|184001.9|183911.9|184005.8|183915.8|183952.5|183862.5|19
1737728610000|2025-01-24 14:23:30|183992.9|183902.9|184003.5|183913.5|184006.9|183916.9|183992.9|183902.9|9
1737728620000|2025-01-24 14:23:40|184002.8|183912.8|184008.8|183918.8|184008.9|183918.9|184001.5|183911.5|8
1737728630000|2025-01-24 14:23:50|184009.2|183919.2|184001.3|183911.3|184011.1|183921.1|183986|183896|20
1737728640000|2025-01-24 14:24:00|183990.9|183900.9|183952.7|183862.7|184001.6|183911.6|183948.8|183858.8|24
1737728650000|2025-01-24 14:24:10|183952.4|183862.4|183949.2|183859.2|183953.1|183863.1|183940.6|183850.6|16
1737728660000|2025-01-24 14:24:20|183949|183859|183949.3|183859.3|183950.3|183860.3|183928.4|183838.4|12
1737728670000|2025-01-24 14:24:30|183948.4|183858.4|183944.5|183854.5|183950.4|183860.4|183944.5|183854.5|8
1737728680000|2025-01-24 14:24:40|183943.8|183853.8|183956.5|183866.5|183956.5|183866.5|183919.4|183829.4|20
1737728690000|2025-01-24 14:24:50|183952.9|183862.9|183935.6|183845.6|183955.4|183865.4|183931|183841|18
1737728700000|2025-01-24 14:25:00|183942.3|183852.3|183941.6|183851.6|183945.9|183855.9|183922.9|183832.9|23
1737728710000|2025-01-24 14:25:10|183945.2|183855.2|183943.4|183853.4|183946.5|183856.5|183943.4|183853.4|10
1737728720000|2025-01-24 14:25:20|183944.6|183854.6|183947.6|183857.6|183948.7|183858.7|183943.8|183853.8|12
1737728730000|2025-01-24 14:25:30|183946.9|183856.9|183954|183864|183954.7|183864.7|183946.9|183856.9|7
1737728740000|2025-01-24 14:25:40|183954.4|183864.4|183960.5|183870.5|183962.8|183872.8|183950.6|183860.6|16
1737728750000|2025-01-24 14:25:50|183961.5|183871.5|183962.3|183872.3|183962.3|183872.3|183961.5|183871.5|3
1737728760000|2025-01-24 14:26:00|183966.7|183876.7|183965.5|183875.5|183968.1|183878.1|183963|183873|11
1737728770000|2025-01-24 14:26:10|183964.8|183874.8|183962.9|183872.9|183968.1|183878.1|183962.2|183872.2|8
1737728780000|2025-01-24 14:26:20|183967.4|183877.4|183955|183865|183967.4|183877.4|183953.7|183863.7|18
1737728790000|2025-01-24 14:26:30|183955.2|183865.2|183942.3|183852.3|183955.2|183865.2|183942.3|183852.3|12
1737728800000|2025-01-24 14:26:40|183944.5|183854.5|183939.1|183849.1|183944.5|183854.5|183937.3|183847.3|13
1737728810000|2025-01-24 14:26:50|183939|183849|183935.6|183845.6|183939.3|183849.3|183935.6|183845.6|17
1737728820000|2025-01-24 14:27:00|183933.7|183843.7|183933.2|183843.2|183935.6|183845.6|183927.1|183837.1|17
1737728830000|2025-01-24 14:27:10|183930.9|183840.9|183926.8|183836.8|183930.9|183840.9|183925.3|183835.3|19
1737728840000|2025-01-24 14:27:20|183928.4|183838.4|183899.4|183809.4|183928.4|183838.4|183896.3|183806.3|24
1737728850000|2025-01-24 14:27:30|183895.9|183805.9|183899.5|183809.5|183901.8|183811.8|183895.9|183805.9|19
1737728860000|2025-01-24 14:27:40|183897|183807|183900.9|183810.9|183903.9|183813.9|183888.8|183798.8|24
1737728870000|2025-01-24 14:27:50|183901.2|183811.2|183896.2|183806.2|183901.4|183811.4|183892.9|183802.9|17
1737728880000|2025-01-24 14:28:00|183896.1|183806.1|183914.5|183824.5|183963|183873|183895.9|183805.9|29
1737728890000|2025-01-24 14:28:10|183913.9|183823.9|183912.6|183822.6|183913.9|183823.9|183909.9|183819.9|14
1737728900000|2025-01-24 14:28:20|183911.8|183821.8|183913.3|183823.3|183914.8|183824.8|183908.2|183818.2|14
1737728910000|2025-01-24 14:28:30|183914.3|183824.3|183906.4|183816.4|183915.8|183825.8|183902.4|183812.4|15
1737728920000|2025-01-24 14:28:40|183907.1|183817.1|183906.2|183816.2|183907.3|183817.3|183902.2|183812.2|15
1737728930000|2025-01-24 14:28:50|183907.2|183817.2|183944|183854|183954.3|183864.3|183905|183815|26
1737728940000|2025-01-24 14:29:00|183944.2|183854.2|183936|183846|183946.6|183856.6|183935.3|183845.3|20
1737728950000|2025-01-24 14:29:10|183935.3|183845.3|183942.4|183852.4|183942.4|183852.4|183935.3|183845.3|10
1737728960000|2025-01-24 14:29:20|183941.2|183851.2|183935.6|183845.6|183941.6|183851.6|183935.1|183845.1|18
1737728970000|2025-01-24 14:29:30|183936.2|183846.2|183932.7|183842.7|183936.2|183846.2|183931.6|183841.6|14
1737728980000|2025-01-24 14:29:40|183931.9|183841.9|183939.3|183849.3|183939.9|183849.9|183930.3|183840.3|20
1737728990000|2025-01-24 14:29:50|183938.1|183848.1|183951|183861|183951|183861|183933.7|183843.7|10
1737729000000|2025-01-24 14:30:00|183946.2|183856.2|183963.4|183873.4|183971.5|183881.5|183945.7|183855.7|17
1737729010000|2025-01-24 14:30:10|183962.9|183872.9|183935.6|183845.6|183964.8|183874.8|183935.6|183845.6|20
1737729020000|2025-01-24 14:30:20|183935.7|183845.7|183928.8|183838.8|183937.4|183847.4|183928.3|183838.3|17
1737729030000|2025-01-24 14:30:30|183930.2|183840.2|183961.1|183871.1|183961.1|183871.1|183901.8|183811.8|23
1737729040000|2025-01-24 14:30:40|183957.6|183867.6|183902.4|183812.4|183966.4|183876.4|183902.4|183812.4|23
1737729050000|2025-01-24 14:30:50|183913.6|183823.6|183915.3|183825.3|183920.8|183830.8|183911|183821|19
1737729060000|2025-01-24 14:31:00|183913.4|183823.4|183900.2|183810.2|183914.9|183824.9|183900.2|183810.2|22
1737729070000|2025-01-24 14:31:10|183902|183812|183873|183783|183902|183812|183873|183783|14
1737729080000|2025-01-24 14:31:20|183873.3|183783.3|183876.2|183786.2|183886.3|183796.3|183873.3|183783.3|13
1737729090000|2025-01-24 14:31:30|183872.4|183782.4|183853.5|183763.5|183872.4|183782.4|183853.5|183763.5|14
1737729100000|2025-01-24 14:31:40|183852.5|183762.5|183827.3|183737.3|183854.2|183764.2|183820|183730|18
1737729110000|2025-01-24 14:31:50|183825|183735|183848.3|183758.3|183853.4|183763.4|183825|183735|7
1737729120000|2025-01-24 14:32:00|183850.1|183760.1|183863.7|183773.7|183870.4|183780.4|183848.5|183758.5|17
1737729130000|2025-01-24 14:32:10|183868.9|183778.9|183847.5|183757.5|183869.4|183779.4|183845.6|183755.6|11
1737729140000|2025-01-24 14:32:20|183857.3|183767.3|183872.4|183782.4|183876.2|183786.2|183857.3|183767.3|18
1737729150000|2025-01-24 14:32:30|183881.6|183791.6|183870.6|183780.6|183883.3|183793.3|183868.4|183778.4|14
1737729160000|2025-01-24 14:32:40|183873.2|183783.2|183869.4|183779.4|183885.2|183795.2|183869.4|183779.4|15
1737729170000|2025-01-24 14:32:50|183868.7|183778.7|183879.3|183749.3|183882.8|183778.7|183862.8|183743.9|15
1737729180000|2025-01-24 14:33:00|183879.7|183749.7|183882.9|183752.9|183885.3|183755.3|183879.7|183749.7|18
1737729190000|2025-01-24 14:33:10|183883.2|183753.2|183880.4|183750.4|183884.5|183754.5|183875.6|183745.6|18
1737729200000|2025-01-24 14:33:20|183878.8|183748.8|183882.7|183752.7|183883.4|183753.4|183878.5|183748.5|13
1737729210000|2025-01-24 14:33:30|183882.5|183752.5|183886.2|183756.2|183891.4|183761.4|183882.5|183752.5|17
1737729220000|2025-01-24 14:33:40|183886.4|183756.4|183859.3|183769.3|183887.2|183769.3|183859.3|183748.8|13
1737729230000|2025-01-24 14:33:50|183856.8|183766.8|183824.3|183734.3|183859|183769|183822.3|183732.3|18
1737729240000|2025-01-24 14:34:00|183826.5|183736.5|183834.7|183744.7|183839.8|183749.8|183823.4|183733.4|14
1737729250000|2025-01-24 14:34:10|183834.8|183744.8|183825.6|183735.6|183834.8|183744.8|183820|183730|12
1737729260000|2025-01-24 14:34:20|183824.3|183734.3|183822.9|183732.9|183824.3|183734.3|183822.9|183732.9|5
1737729270000|2025-01-24 14:34:30|183822.7|183732.7|183833.9|183743.9|183834.5|183744.5|183822.3|183732.3|13
1737729280000|2025-01-24 14:34:40|183833.5|183743.5|183858|183768|183871.9|183781.9|183833.5|183732.3|23
1737729290000|2025-01-24 14:34:50|183858.2|183768.2|183869.2|183779.2|183870.9|183780.9|183858.2|183768.2|11
1737729300000|2025-01-24 14:35:00|183870.6|183780.6|183874.6|183784.6|183876.7|183786.7|183870.6|183780.6|8
1737729310000|2025-01-24 14:35:10|183872.9|183782.9|183871.2|183781.2|183873.6|183783.6|183871.2|183781.2|5
1737729320000|2025-01-24 14:35:20|183871.1|183781.1|183889.9|183799.9|183898.4|183808.4|183871.1|183781.1|14
1737729330000|2025-01-24 14:35:30|183890|183800|183895.9|183805.9|183895.9|183805.9|183883|183793|10
1737729340000|2025-01-24 14:35:40|183896.3|183806.3|183878.9|183788.9|183896.3|183806.3|183878.9|183788.9|12
1737729350000|2025-01-24 14:35:50|183878.8|183788.8|183872.1|183782.1|183878.8|183788.8|183872.1|183782.1|7
1737729360000|2025-01-24 14:36:00|183871.3|183781.3|183874.6|183784.6|183881.8|183791.8|183870.6|183780.6|7
1737729370000|2025-01-24 14:36:10|183874.8|183784.8|183854.5|183764.5|183874.8|183784.8|183854.5|183764.5|8
1737729380000|2025-01-24 14:36:20|183869|183779|183867.6|183777.6|183870.5|183780.5|183850|183760|14
1737729390000|2025-01-24 14:36:30|183867.1|183777.1|183867.2|183777.2|183867.2|183777.2|183859.2|183769.2|8
1737729400000|2025-01-24 14:36:40|183867.1|183777.1|183864.5|183774.5|183867.3|183777.3|183862.1|183772.1|5
1737729410000|2025-01-24 14:36:50|183861.5|183771.5|183871.3|183781.3|183871.5|183781.5|183861.5|183771.5|11
1737729420000|2025-01-24 14:37:00|183869.4|183779.4|183869.7|183779.7|183873.2|183783.2|183862.2|183772.2|10
1737729430000|2025-01-24 14:37:10|183871.2|183781.2|183878.8|183788.8|183888.2|183798.2|183868.6|183778.6|10
1737729440000|2025-01-24 14:37:20|183879.4|183789.4|183876.7|183786.7|183897.3|183807.3|183876.7|183786.7|15
1737729450000|2025-01-24 14:37:30|183879|183789|183875.8|183785.8|183880.8|183790.8|183875.8|183785.8|12
1737729460000|2025-01-24 14:37:40|183878.1|183788.1|183859.6|183769.6|183878.1|183788.1|183859.6|183769.6|14
1737729470000|2025-01-24 14:37:50|183868.8|183778.8|183869.1|183779.1|183869.5|183779.5|183867.5|183777.5|5
1737729480000|2025-01-24 14:38:00|183857.2|183767.2|183874.8|183784.8|183879|183789|183857.2|183767.2|14
1737729490000|2025-01-24 14:38:10|183874.6|183784.6|183916.1|183826.1|183919|183829|183874.3|183784.3|15
1737729500000|2025-01-24 14:38:20|183913.9|183823.9|183921.3|183831.3|183921.8|183831.8|183913.9|183823.9|15
1737729510000|2025-01-24 14:38:30|183921.5|183831.5|183897.6|183807.6|183922.5|183832.5|183897.6|183807.6|17
1737729520000|2025-01-24 14:38:40|183897.2|183807.2|183892.3|183802.3|183897.2|183807.2|183892.3|183802.3|5
1737729530000|2025-01-24 14:38:50|183889.9|183799.9|183874.3|183784.3|183889.9|183799.9|183874.3|183784.3|11
1737729540000|2025-01-24 14:39:00|183875.3|183785.3|183875.1|183785.1|183881|183791|183874.8|183784.8|12
1737729550000|2025-01-24 14:39:10|183872.9|183782.9|183873.7|183783.7|183873.9|183783.9|183872.9|183782.9|5
1737729560000|2025-01-24 14:39:20|183875.5|183785.5|183879.5|183789.5|183886.6|183796.6|183874.9|183784.9|9
1737729570000|2025-01-24 14:39:30|183879.8|183789.8|183890.3|183800.3|183894|183804|183879.8|183789.8|13
1737729580000|2025-01-24 14:39:40|183891.3|183801.3|183878.2|183788.2|183893.2|183803.2|183876.5|183786.5|19
1737729590000|2025-01-24 14:39:50|183878|183788|183871.2|183781.2|183878|183788|183871.2|183781.2|8
1737729600000|2025-01-24 14:40:00|183871.3|183781.3|183901.1|183811.1|183904.6|183814.6|183871.3|183781.3|20
1737729610000|2025-01-24 14:40:10|183901|183811|183931.1|183841.1|183932.1|183842.1|183901|183811|14
1737729620000|2025-01-24 14:40:20|183931.2|183841.2|183913.5|183823.5|183932.4|183842.4|183910.2|183820.2|17
1737729630000|2025-01-24 14:40:30|183913.6|183823.6|183915.8|183825.8|183919.5|183829.5|183908.9|183818.9|12
1737729640000|2025-01-24 14:40:40|183916|183826|183912.8|183822.8|183917.4|183827.4|183906.4|183816.4|16
1737729650000|2025-01-24 14:40:50|183911.5|183821.5|183913.4|183823.4|183921.7|183831.7|183910.1|183820.1|15
1737729660000|2025-01-24 14:41:00|183913.2|183823.2|183892.2|183802.2|183913.2|183823.2|183892.2|183802.2|13
1737729670000|2025-01-24 14:41:10|183894.1|183804.1|183902.6|183812.6|183902.6|183812.6|183888.2|183798.2|12
1737729680000|2025-01-24 14:41:20|183900.5|183810.5|183897.1|183807.1|183928.6|183838.6|183889.6|183799.6|27
1737729690000|2025-01-24 14:41:30|183901.8|183811.8|183897.7|183807.7|183911.3|183821.3|183892.4|183802.4|19
1737729700000|2025-01-24 14:41:40|183897.3|183807.3|183967|183877|183970.6|183880.6|183897.3|183807.3|30
1737729710000|2025-01-24 14:41:50|183967.5|183877.5|183968.7|183878.7|183970.2|183880.2|183966.9|183876.9|14
1737729720000|2025-01-24 14:42:00|183968|183878|183964.1|183874.1|183968|183878|183964.1|183874.1|5
1737729730000|2025-01-24 14:42:10|183963.4|183873.4|183963.6|183873.6|183963.6|183873.6|183961.6|183871.6|4
1737729740000|2025-01-24 14:42:20|183967.5|183877.5|183964.2|183874.2|183967.5|183877.5|183962.4|183872.4|4
1737729750000|2025-01-24 14:42:30|183965.1|183875.1|183968.2|183878.2|183969|183879|183965.1|183875.1|7
1737729760000|2025-01-24 14:42:40|183969|183879|183970.2|183880.2|183972.6|183882.6|183969|183879|11
1737729770000|2025-01-24 14:42:50|183968.9|183878.9|183960.8|183870.8|183968.9|183878.9|183960.8|183870.8|7
1737729780000|2025-01-24 14:43:00|183960.5|183870.5|183962.6|183872.6|183966|183876|183960.2|183870.2|9
1737729790000|2025-01-24 14:43:10|183968.4|183878.4|183964.9|183874.9|183968.4|183878.4|183964|183874|6
1737729800000|2025-01-24 14:43:20|183971.2|183881.2|183968.3|183878.3|183973.7|183883.7|183966.5|183876.5|11
1737729810000|2025-01-24 14:43:30|183968.1|183878.1|183989.2|183859.2|183989.2|183878.1|183966.8|183857.2|6
1737729820000|2025-01-24 14:43:40|183989.6|183859.6|183986.5|183856.5|183989.6|183859.6|183983.4|183853.4|8
1737729830000|2025-01-24 14:43:50|183986.9|183856.9|183984.5|183854.5|183986.9|183856.9|183983.3|183853.3|7
1737729840000|2025-01-24 14:44:00|183962.7|183872.7|183961.8|183871.8|183969.7|183879.7|183961.8|183871.8|12
1737729850000|2025-01-24 14:44:10|183963.9|183873.9|183965.9|183875.9|183967.2|183877.2|183963.9|183873.9|5
1737729860000|2025-01-24 14:44:20|183963.8|183873.8|183988.1|183858.1|183995.7|183879|183963.8|183858.1|16
1737729870000|2025-01-24 14:44:30|183988.2|183858.2|183992|183862|183992|183862|183988.2|183858.2|5
1737729880000|2025-01-24 14:44:40|183985.5|183855.5|184035.5|183905.5|184072|183942|183984.4|183854.4|20
1737729890000|2025-01-24 14:44:50|184023.3|183893.3|184081.3|183758.7|184112.1|183942.7|184022.6|183758.7|11
1737729900000|2025-01-24 14:45:00|183862.4|183753.2|183981.1|183639.1|184012.5|183753.2|183862.4|183520.4|30
1737729910000|2025-01-24 14:45:10|183982|183640|183947.1|183668.8|183993.7|183709.1|183813.5|183640|18
1737729920000|2025-01-24 14:45:20|183918.7|183681.4|183871.2|183741.2|183926.3|183744.9|183871.2|183681.4|12
1737729930000|2025-01-24 14:45:30|183871.1|183741.1|183806.1|183580.6|183935.7|183745.1|183768.4|183580.6|20
1737729940000|2025-01-24 14:45:40|183804.7|183581.6|183810.9|183600.2|183837.5|183668.1|183714.6|183480.7|30
1737729950000|2025-01-24 14:45:50|183770.7|183640.7|183703.7|183573.7|183770.7|183640.7|183662.6|183532.6|17
1737729960000|2025-01-24 14:46:00|183705.2|183575.2|183707.1|183577.1|183707.1|183577.1|183702.4|183572.4|5
1737729970000|2025-01-24 14:46:10|183704.5|183574.5|183701.4|183571.4|183707.1|183577.1|183701.4|183571.4|6
1737729980000|2025-01-24 14:46:20|183701.9|183571.9|183785.6|183655.6|183813.8|183683.8|183701.9|183571.9|18
1737729990000|2025-01-24 14:46:30|183784|183654|183772.8|183642.8|183786.4|183656.4|183772|183642|20
1737730000000|2025-01-24 14:46:40|183776.2|183646.2|183762.1|183632.1|183776.6|183646.6|183758.3|183628.3|21
1737730010000|2025-01-24 14:46:50|183762.9|183632.9|183747|183617|183764.4|183634.4|183739|183609|17
1737730020000|2025-01-24 14:47:00|183740.9|183610.9|183744.4|183614.4|183755.9|183625.9|183739.4|183609.4|21
1737730030000|2025-01-24 14:47:10|183737.6|183607.6|183674.9|183584.9|183737.6|183607.6|183671.4|183569.1|27
1737730040000|2025-01-24 14:47:20|183670.5|183580.5|183644.9|183554.9|183684.6|183594.6|183644.9|183554.9|22
1737730050000|2025-01-24 14:47:30|183637.2|183547.2|183657.8|183567.8|183657.8|183567.8|183632|183542|21
1737730060000|2025-01-24 14:47:40|183655.3|183565.3|183652.9|183562.9|183664.9|183574.9|183652.9|183562.9|15
1737730070000|2025-01-24 14:47:50|183653|183563|183627.9|183537.9|183659.4|183569.4|183627.9|183537.9|28
1737730080000|2025-01-24 14:48:00|183623.8|183533.8|183630.5|183540.5|183637.8|183547.8|183623.8|183533.8|20
1737730090000|2025-01-24 14:48:10|183630.2|183540.2|183640.9|183550.9|183640.9|183550.9|183630.2|183540.2|11
1737730100000|2025-01-24 14:48:20|183640.8|183550.8|183541.6|183451.6|183640.8|183550.8|183538.3|183448.3|28
1737730110000|2025-01-24 14:48:30|183541.8|183451.8|183554.8|183464.8|183560.4|183470.4|183540.6|183450.6|16
1737730120000|2025-01-24 14:48:40|183552.3|183462.3|183559.5|183469.5|183559.5|183469.5|183548|183458|11
1737730130000|2025-01-24 14:48:50|183557.8|183467.8|183559.3|183469.3|183559.6|183469.6|183557.5|183467.5|10
1737730140000|2025-01-24 14:49:00|183562.2|183472.2|183574.5|183484.5|183588.7|183498.7|183558|183468|16
1737730150000|2025-01-24 14:49:10|183568|183478|183632.6|183542.6|183632.6|183542.6|183566.5|183476.5|21
1737730160000|2025-01-24 14:49:20|183635.1|183545.1|183725.2|183635.2|183725.2|183635.2|183635.1|183545.1|31
1737730170000|2025-01-24 14:49:30|183728.8|183638.8|183739|183649|183743.6|183653.6|183724.9|183634.9|27
1737730180000|2025-01-24 14:49:40|183739.1|183649.1|183709.7|183619.7|183739.1|183649.1|183709.7|183619.7|18
1737730190000|2025-01-24 14:49:50|183709|183619|183746.1|183656.1|183746.1|183656.1|183708.7|183618.7|26
1737730200000|2025-01-24 14:50:00|183746.2|183656.2|183759.9|183669.9|183763|183673|183743.8|183653.8|18
1737730210000|2025-01-24 14:50:10|183760|183670|183756.4|183666.4|183776.1|183686.1|183756.4|183666.4|12
1737730220000|2025-01-24 14:50:20|183753.1|183663.1|183768.3|183678.3|183779|183689|183746.5|183656.5|22
1737730230000|2025-01-24 14:50:30|183767.5|183677.5|183757.9|183667.9|183768.1|183678.1|183754.4|183664.4|21
1737730240000|2025-01-24 14:50:40|183752.2|183662.2|183783.4|183693.4|183783.4|183693.4|183752.2|183662.2|18
1737730250000|2025-01-24 14:50:50|183779.3|183689.3|183822.2|183732.2|183826.7|183736.7|183777.7|183687.7|29
1737730260000|2025-01-24 14:51:00|183819.6|183729.6|183807.5|183717.5|183825.7|183735.7|183807.5|183717.5|25
1737730270000|2025-01-24 14:51:10|183806.8|183716.8|183846.1|183756.1|183848.4|183758.4|183802.9|183712.9|27
1737730280000|2025-01-24 14:51:20|183834.1|183744.1|183843.6|183753.6|183843.6|183753.6|183834.1|183744.1|15
1737730290000|2025-01-24 14:51:30|183831.7|183741.7|183837.3|183747.3|183842.1|183752.1|183831.7|183741.7|12
1737730300000|2025-01-24 14:51:40|183819.4|183729.4|183800.8|183710.8|183823.6|183733.6|183800.8|183710.8|31
1737730310000|2025-01-24 14:51:50|183802.6|183712.6|183831.2|183741.2|183838.8|183748.8|183802.4|183712.4|21
1737730320000|2025-01-24 14:52:00|183828.4|183738.4|183832|183742|183832|183742|183799.4|183709.4|21
1737730330000|2025-01-24 14:52:10|183833.7|183743.7|183829.2|183739.2|183836.9|183746.9|183825.1|183735.1|16
1737730340000|2025-01-24 14:52:20|183829.1|183739.1|183827.6|183737.6|183841.3|183751.3|183822.3|183732.3|18
1737730350000|2025-01-24 14:52:30|183822.3|183732.3|183804.9|183714.9|183822.3|183732.3|183801.5|183711.5|20
1737730360000|2025-01-24 14:52:40|183802.4|183712.4|183800|183710|183802.4|183712.4|183786.6|183696.6|18
1737730370000|2025-01-24 14:52:50|183797.1|183707.1|183818.1|183728.1|183823.5|183733.5|183797.1|183707.1|23
1737730380000|2025-01-24 14:53:00|183824|183734|183837.6|183747.6|183839.1|183749.1|183820.7|183730.7|24
1737730390000|2025-01-24 14:53:10|183840.2|183750.2|183837.4|183747.4|183841.6|183751.6|183827.5|183737.5|24
1737730400000|2025-01-24 14:53:20|183838.2|183748.2|183794.2|183704.2|183842.9|183752.9|183794.2|183704.2|26
1737730410000|2025-01-24 14:53:30|183791.1|183701.1|183803.8|183713.8|183806.4|183716.4|183789.3|183699.3|20
1737730420000|2025-01-24 14:53:40|183803.7|183713.7|183799.8|183709.8|183803.9|183713.9|183785.3|183695.3|16
1737730430000|2025-01-24 14:53:50|183801|183711|183800|183710|183804.6|183714.6|183799.7|183709.7|15
1737730440000|2025-01-24 14:54:00|183799.9|183709.9|183801.3|183711.3|183803|183713|183799.9|183709.9|8
1737730450000|2025-01-24 14:54:10|183799.1|183709.1|183786|183696|183799.1|183709.1|183780.9|183690.9|15
1737730460000|2025-01-24 14:54:20|183788.6|183698.6|183779.8|183689.8|183792.1|183702.1|183779.8|183689.8|15
1737730470000|2025-01-24 14:54:30|183780.3|183690.3|183809.3|183719.3|183809.3|183719.3|183771.9|183681.9|17
1737730480000|2025-01-24 14:54:40|183809|183719|183809.5|183719.5|183811.7|183721.7|183802.6|183712.6|8
1737730490000|2025-01-24 14:54:50|183810.9|183720.9|183813.3|183723.3|183813.3|183723.3|183806.8|183716.8|11
1737730500000|2025-01-24 14:55:00|183815.9|183725.9|183802.6|183712.6|183821.7|183731.7|183787.9|183697.9|20
1737730510000|2025-01-24 14:55:10|183802.5|183712.5|183807.8|183717.8|183808.7|183718.7|183800.3|183710.3|12
1737730520000|2025-01-24 14:55:20|183805.9|183715.9|183804.6|183714.6|183810.3|183720.3|183803.6|183713.6|16
1737730530000|2025-01-24 14:55:30|183807.7|183717.7|183803.8|183713.8|183808|183718|183794.7|183704.7|19
1737730540000|2025-01-24 14:55:40|183804.3|183714.3|183766.6|183676.6|183804.3|183714.3|183766.6|183676.6|19
1737730550000|2025-01-24 14:55:50|183768.3|183678.3|183773.7|183683.7|183779.3|183689.3|183768.3|183678.3|17
1737730560000|2025-01-24 14:56:00|183776.6|183686.6|183771.8|183681.8|183776.6|183686.6|183770.6|183680.6|10
1737730570000|2025-01-24 14:56:10|183771.7|183681.7|183769.8|183679.8|183774.4|183684.4|183754.7|183664.7|11
1737730580000|2025-01-24 14:56:20|183770|183680|183769.8|183679.8|183770.1|183680.1|183769.7|183679.7|7
1737730590000|2025-01-24 14:56:30|183769.9|183679.9|183777.8|183687.8|183781.2|183691.2|183769.7|183679.7|13
1737730600000|2025-01-24 14:56:40|183780.9|183690.9|183777.3|183687.3|183781|183691|183777|183687|10
1737730610000|2025-01-24 14:56:50|183777.4|183687.4|183773|183683|183779.7|183689.7|183772.9|183682.9|11
1737730620000|2025-01-24 14:57:00|183772.9|183682.9|183772.7|183682.7|183772.9|183682.9|183772.7|183682.7|4
1737730630000|2025-01-24 14:57:10|183772.9|183682.9|183769.2|183679.2|183772.9|183682.9|183764.6|183674.6|7
1737730640000|2025-01-24 14:57:20|183769.1|183679.1|183771.5|183681.5|183772.8|183682.8|183768.5|183678.5|13
1737730650000|2025-01-24 14:57:30|183771.6|183681.6|183770.2|183680.2|183771.6|183681.6|183770.2|183680.2|7
1737730660000|2025-01-24 14:57:40|183770|183680|183770.3|183680.3|183770.5|183680.5|183770|183680|6
1737730670000|2025-01-24 14:57:50|183770|183680|183787.3|183697.3|183801.1|183711.1|183769.5|183679.5|23
1737730680000|2025-01-24 14:58:00|183789|183699|183813.7|183723.7|183827.7|183737.7|183784.9|183694.9|28
1737730690000|2025-01-24 14:58:10|183815.7|183725.7|183806.7|183716.7|183818.3|183728.3|183806.3|183716.3|15
1737730700000|2025-01-24 14:58:20|183806.6|183716.6|183809.6|183719.6|183809.6|183719.6|183804|183714|14
1737730710000|2025-01-24 14:58:30|183808.9|183718.9|183806.9|183716.9|183813.9|183723.9|183802.7|183712.7|19
1737730720000|2025-01-24 14:58:40|183808.4|183718.4|183795.7|183705.7|183821.1|183731.1|183795.7|183705.7|28
1737730730000|2025-01-24 14:58:50|183793.6|183703.6|183784.9|183694.9|183793.6|183703.6|183784.5|183694.5|9
1737730740000|2025-01-24 14:59:00|183787.7|183697.7|183792.1|183702.1|183792.5|183702.5|183787.7|183697.7|14
1737730750000|2025-01-24 14:59:10|183792.2|183702.2|183782.1|183692.1|183792.2|183702.2|183782.1|183692.1|9
1737730760000|2025-01-24 14:59:20|183781.6|183691.6|183786.8|183696.8|183787|183697|183781.5|183691.5|4
1737730770000|2025-01-24 14:59:30|183787.4|183697.4|183765.2|183675.2|183788.4|183698.4|183762.7|183672.7|14
1737730780000|2025-01-24 14:59:40|183765|183675|183779.6|183649.6|183780|183675.5|183754.9|183646|18
1737730790000|2025-01-24 14:59:50|183787.9|183657.9|183891.6|183549.6|183891.6|183657.9|183755.8|183549.6|20
1737730800000|2025-01-24 15:00:00|183851|183509|183866.7|183548.1|183922.6|183580.6|183851|183509|27
1737730810000|2025-01-24 15:00:10|183866.6|183549.2|183872|183555.6|183872.5|183555.6|183861.7|183549.2|14
1737730820000|2025-01-24 15:00:20|183851.2|183569.2|183773.3|183643.3|183851.2|183655.1|183772.1|183569.2|14
1737730830000|2025-01-24 15:00:30|183784.9|183654.9|183771.5|183641.5|183784.9|183654.9|183761.5|183631.5|10
1737730840000|2025-01-24 15:00:40|183773.1|183643.1|183771|183641|183773.2|183643.2|183764.4|183634.4|15
1737730850000|2025-01-24 15:00:50|183765.5|183635.5|183778.8|183648.8|183778.8|183648.8|183765.5|183635.5|22
1737730860000|2025-01-24 15:01:00|183768.3|183638.3|183749.4|183659.4|183777.7|183660.9|183745.1|183636.4|21
1737730870000|2025-01-24 15:01:10|183748.1|183658.1|183723.7|183633.7|183750.5|183660.5|183723.7|183633.7|16
1737730880000|2025-01-24 15:01:20|183721.7|183631.7|183716.8|183626.8|183724.4|183634.4|183716.2|183626.2|15
1737730890000|2025-01-24 15:01:30|183720.5|183630.5|183720.4|183630.4|183720.5|183630.5|183717|183627|13
1737730900000|2025-01-24 15:01:40|183717.4|183627.4|183718.1|183628.1|183721.9|183631.9|183717.1|183627.1|13
1737730910000|2025-01-24 15:01:50|183720|183630|183725.8|183635.8|183725.8|183635.8|183720|183630|11
1737730920000|2025-01-24 15:02:00|183723.4|183633.4|183730|183640|183730|183640|183721.7|183631.7|15
1737730930000|2025-01-24 15:02:10|183728.8|183638.8|183727.4|183637.4|183729.3|183639.3|183725.3|183635.3|11
1737730940000|2025-01-24 15:02:20|183728.2|183638.2|183726.6|183636.6|183731.2|183641.2|183726.6|183636.6|13
1737730950000|2025-01-24 15:02:30|183723.6|183633.6|183730.8|183640.8|183730.8|183640.8|183723.6|183633.6|8
1737730960000|2025-01-24 15:02:40|183728.6|183638.6|183729.3|183639.3|183731.2|183641.2|183728.6|183638.6|16
1737730970000|2025-01-24 15:02:50|183729.1|183639.1|183729.9|183639.9|183730|183640|183729|183639|4
1737730980000|2025-01-24 15:03:00|183730.7|183640.7|183810.8|183720.8|183814.4|183724.4|183730.7|183640.7|27
1737730990000|2025-01-24 15:03:10|183804.6|183714.6|183759.3|183669.3|183804.6|183714.6|183759.3|183669.3|21
1737731000000|2025-01-24 15:03:20|183752.2|183662.2|183749.1|183659.1|183759.3|183669.3|183740.2|183650.2|21
1737731010000|2025-01-24 15:03:30|183748.9|183658.9|183747.4|183657.4|183759.9|183669.9|183747.4|183657.4|17
1737731020000|2025-01-24 15:03:40|183747.1|183657.1|183743|183653|183749.9|183659.9|183733.3|183643.3|19
1737731030000|2025-01-24 15:03:50|183726.2|183636.2|183728.1|183638.1|183748.3|183658.3|183717.1|183627.1|20
1737731040000|2025-01-24 15:04:00|183729.5|183639.5|183738.4|183648.4|183744.3|183654.3|183728.3|183638.3|16
1737731050000|2025-01-24 15:04:10|183735.7|183645.7|183722.3|183632.3|183735.7|183645.7|183722.3|183632.3|12
1737731060000|2025-01-24 15:04:20|183723.7|183633.7|183722.9|183632.9|183725.5|183635.5|183722.7|183632.7|9
1737731070000|2025-01-24 15:04:30|183725.3|183635.3|183741.5|183651.5|183741.5|183651.5|183725.1|183635.1|17
1737731080000|2025-01-24 15:04:40|183738.9|183648.9|183797.9|183707.9|183801.4|183711.4|183738.7|183648.7|25
1737731090000|2025-01-24 15:04:50|183799.2|183709.2|183745.8|183655.8|183799.2|183709.2|183745.8|183655.8|22
1737731100000|2025-01-24 15:05:00|183740.8|183650.8|183736.5|183646.5|183746.2|183656.2|183734.3|183644.3|18
1737731110000|2025-01-24 15:05:10|183730.3|183640.3|183747.6|183657.6|183747.6|183657.6|183722.6|183632.6|20
1737731120000|2025-01-24 15:05:20|183749.3|183659.3|183754.5|183664.5|183754.5|183664.5|183748.2|183658.2|15
1737731130000|2025-01-24 15:05:30|183753.9|183663.9|183736.8|183646.8|183754.9|183664.9|183733.4|183643.4|16
1737731140000|2025-01-24 15:05:40|183736.1|183646.1|183746.1|183656.1|183748|183658|183730.7|183640.7|15
1737731150000|2025-01-24 15:05:50|183745.7|183655.7|183718.5|183628.5|183746.9|183656.9|183718.5|183628.5|13
1737731160000|2025-01-24 15:06:00|183711.8|183621.8|183691.2|183601.2|183720|183630|183691.2|183601.2|16
1737731170000|2025-01-24 15:06:10|183681.5|183591.5|183691.4|183601.4|183695.5|183605.5|183681.5|183591.5|9
1737731180000|2025-01-24 15:06:20|183693.6|183603.6|183690|183600|183693.6|183603.6|183684.6|183594.6|9
1737731190000|2025-01-24 15:06:30|183693.8|183603.8|183680.9|183590.9|183694.5|183604.5|183675.2|183585.2|13
1737731200000|2025-01-24 15:06:40|183683.4|183593.4|183684.7|183594.7|183686.9|183596.9|183675.4|183585.4|7
1737731210000|2025-01-24 15:06:50|183682.2|183592.2|183692.1|183602.1|183692.1|183602.1|183671.7|183581.7|14
1737731220000|2025-01-24 15:07:00|183693.6|183603.6|183701.5|183611.5|183703.3|183613.3|183689.6|183599.6|20
1737731230000|2025-01-24 15:07:10|183702.2|183612.2|183697.8|183607.8|183711.5|183621.5|183689.8|183599.8|22
1737731240000|2025-01-24 15:07:20|183694.6|183604.6|183692.9|183602.9|183705.8|183615.8|183688.3|183598.3|18
1737731250000|2025-01-24 15:07:30|183693.5|183603.5|183696.9|183606.9|183704.7|183614.7|183676.7|183586.7|19
1737731260000|2025-01-24 15:07:40|183694.5|183604.5|183696.3|183606.3|183697.5|183607.5|183694.1|183604.1|12
1737731270000|2025-01-24 15:07:50|183696.6|183606.6|183684.7|183594.7|183698.1|183608.1|183681.7|183591.7|21
1737731280000|2025-01-24 15:08:00|183681|183591|183668.8|183578.8|183699.7|183609.7|183668.8|183578.8|22
1737731290000|2025-01-24 15:08:10|183667|183577|183619.2|183529.2|183672.4|183582.4|183618.6|183528.6|28
1737731300000|2025-01-24 15:08:20|183617.2|183527.2|183612.2|183522.2|183620.4|183530.4|183602.4|183512.4|17
1737731310000|2025-01-24 15:08:30|183615.3|183525.3|183610.4|183520.4|183617.3|183527.3|183608.5|183518.5|19
1737731320000|2025-01-24 15:08:40|183610.2|183520.2|183605.1|183515.1|183616|183526|183603.5|183513.5|23
1737731330000|2025-01-24 15:08:50|183605.2|183515.2|183599.5|183509.5|183606.8|183516.8|183598.2|183508.2|17
1737731340000|2025-01-24 15:09:00|183595|183505|183595.6|183505.6|183595.8|183505.8|183576.1|183486.1|17
1737731350000|2025-01-24 15:09:10|183600.4|183510.4|183596.4|183506.4|183600.4|183510.4|183590.9|183500.9|13
1737731360000|2025-01-24 15:09:20|183599.3|183509.3|183606.2|183516.2|183607.4|183517.4|183597.3|183507.3|21
1737731370000|2025-01-24 15:09:30|183603.8|183513.8|183598.8|183508.8|183603.8|183513.8|183596.9|183506.9|14
1737731380000|2025-01-24 15:09:40|183601.9|183511.9|183613.3|183523.3|183620.6|183530.6|183601.9|183511.9|22
1737731390000|2025-01-24 15:09:50|183612.9|183522.9|183616.4|183526.4|183619.1|183529.1|183610.1|183520.1|15
1737731400000|2025-01-24 15:10:00|183614.5|183524.5|183615.4|183525.4|183615.4|183525.4|183592.1|183502.1|16
1737731410000|2025-01-24 15:10:10|183610.8|183520.8|183613.3|183523.3|183615.8|183525.8|183610.4|183520.4|12
1737731420000|2025-01-24 15:10:20|183612.5|183522.5|183612.7|183522.7|183616.8|183526.8|183611.9|183521.9|14
1737731430000|2025-01-24 15:10:30|183613.2|183523.2|183628.5|183538.5|183632.8|183542.8|183613.2|183523.2|13
1737731440000|2025-01-24 15:10:40|183624.8|183534.8|183635|183545|183636.6|183546.6|183619.1|183529.1|24
1737731450000|2025-01-24 15:10:50|183635.4|183545.4|183661|183571|183667.5|183577.5|183635.4|183545.4|16
1737731460000|2025-01-24 15:11:00|183662.9|183572.9|183649.8|183559.8|183662.9|183572.9|183649.8|183559.8|22
1737731470000|2025-01-24 15:11:10|183649.4|183559.4|183660.9|183570.9|183663.8|183573.8|183649.4|183559.4|16
1737731480000|2025-01-24 15:11:20|183661.2|183571.2|183658.1|183568.1|183662.8|183572.8|183657.5|183567.5|11
1737731490000|2025-01-24 15:11:30|183657.9|183567.9|183703.1|183613.1|183705.6|183615.6|183657.9|183567.9|21
1737731500000|2025-01-24 15:11:40|183699.4|183609.4|183692.4|183602.4|183700.2|183610.2|183689.3|183599.3|11
1737731510000|2025-01-24 15:11:50|183701.6|183611.6|183663.2|183573.2|183701.6|183611.6|183663.2|183573.2|9
1737731520000|2025-01-24 15:12:00|183660.7|183570.7|183656.9|183566.9|183660.7|183570.7|183652.8|183562.8|10
1737731530000|2025-01-24 15:12:10|183657|183567|183655|183565|183660.3|183570.3|183655|183565|12
1737731540000|2025-01-24 15:12:20|183651.8|183561.8|183650|183560|183661.7|183571.7|183647.7|183557.7|21
1737731550000|2025-01-24 15:12:30|183647.8|183557.8|183661.3|183571.3|183662.1|183572.1|183647.3|183557.3|15
1737731560000|2025-01-24 15:12:40|183661.9|183571.9|183675|183585|183675.7|183585.7|183661.9|183571.9|17
1737731570000|2025-01-24 15:12:50|183673.7|183583.7|183679.7|183589.7|183685.5|183595.5|183671.1|183581.1|14
1737731580000|2025-01-24 15:13:00|183679.8|183589.8|183694.9|183604.9|183706.6|183616.6|183679.8|183589.8|12
1737731590000|2025-01-24 15:13:10|183695.7|183605.7|183700.4|183610.4|183703.6|183613.6|183689.4|183599.4|17
1737731600000|2025-01-24 15:13:20|183700.5|183610.5|183692.9|183602.9|183700.5|183610.5|183692.1|183602.1|12
1737731610000|2025-01-24 15:13:30|183695.4|183605.4|183651.8|183561.8|183695.4|183605.4|183651.2|183561.2|13
1737731620000|2025-01-24 15:13:40|183652.8|183562.8|183655.6|183565.6|183660.3|183570.3|183649.7|183559.7|11
1737731630000|2025-01-24 15:13:50|183656.7|183566.7|183651|183561|183656.7|183566.7|183640.1|183550.1|13
1737731640000|2025-01-24 15:14:00|183649.4|183559.4|183648.5|183558.5|183651.3|183561.3|183636.5|183546.5|14
1737731650000|2025-01-24 15:14:10|183645.4|183555.4|183639.6|183549.6|183645.4|183555.4|183637.3|183547.3|8
1737731660000|2025-01-24 15:14:20|183633.1|183543.1|183633.7|183543.7|183638.7|183548.7|183629.6|183539.6|17
1737731670000|2025-01-24 15:14:30|183634|183544|183637.3|183547.3|183637.3|183547.3|183634|183544|11
1737731680000|2025-01-24 15:14:40|183639.8|183549.8|183634.1|183544.1|183648.7|183558.7|183631.8|183541.8|16
1737731690000|2025-01-24 15:14:50|183635.6|183545.6|183609.3|183519.3|183638.5|183548.5|183606.9|183516.9|13
1737731700000|2025-01-24 15:15:00|183611.5|183521.5|183621.5|183531.5|183626|183536|183611.5|183521.5|15
1737731710000|2025-01-24 15:15:10|183621.4|183531.4|183626.9|183536.9|183635.6|183545.6|183620.8|183530.8|17
1737731720000|2025-01-24 15:15:20|183625.9|183535.9|183679.3|183589.3|183686.7|183596.7|183625.9|183535.9|25
1737731730000|2025-01-24 15:15:30|183679.7|183589.7|183735.1|183645.1|183738.9|183648.9|183679.7|183589.7|29
1737731740000|2025-01-24 15:15:40|183733.9|183643.9|183737.1|183647.1|183740.3|183650.3|183730.1|183640.1|29
1737731750000|2025-01-24 15:15:50|183736.8|183646.8|183714.8|183624.8|183742.9|183652.9|183714.8|183624.8|23
1737731760000|2025-01-24 15:16:00|183716|183626|183720|183630|183720|183630|183707.9|183617.9|10
1737731770000|2025-01-24 15:16:10|183717.5|183627.5|183719.7|183629.7|183719.8|183629.8|183717|183627|4
1737731780000|2025-01-24 15:16:20|183717|183627|183719|183629|183719|183629|183715.3|183625.3|9
1737731790000|2025-01-24 15:16:30|183716.2|183626.2|183706.2|183616.2|183716.2|183626.2|183702.7|183612.7|9
1737731800000|2025-01-24 15:16:40|183707.2|183617.2|183720.3|183630.3|183720.3|183630.3|183704.5|183614.5|9
1737731810000|2025-01-24 15:16:50|183718.7|183628.7|183719.9|183629.9|183721|183631|183718.7|183628.7|6
1737731820000|2025-01-24 15:17:00|183719.8|183629.8|183704.9|183614.9|183720.3|183630.3|183682|183592|17
1737731830000|2025-01-24 15:17:10|183701.7|183611.7|183706.7|183616.7|183712|183622|183699.8|183609.8|19
1737731840000|2025-01-24 15:17:20|183705|183615|183704.6|183614.6|183705|183615|183701.5|183611.5|14
1737731850000|2025-01-24 15:17:30|183706.4|183616.4|183711.2|183621.2|183711.5|183621.5|183706.3|183616.3|12
1737731860000|2025-01-24 15:17:40|183705.4|183615.4|183712.4|183622.4|183712.4|183622.4|183705.1|183615.1|12
1737731870000|2025-01-24 15:17:50|183712.5|183622.5|183717.2|183627.2|183719.5|183629.5|183712.5|183622.5|9
1737731880000|2025-01-24 15:18:00|183717.4|183627.4|183708.4|183618.4|183717.4|183627.4|183699.9|183609.9|16
1737731890000|2025-01-24 15:18:10|183709.1|183619.1|183717.1|183627.1|183720.2|183630.2|183706.7|183616.7|18
1737731900000|2025-01-24 15:18:20|183717.2|183627.2|183716.4|183626.4|183721.3|183631.3|183716.4|183626.4|17
1737731910000|2025-01-24 15:18:30|183717|183627|183716.5|183626.5|183720.9|183630.9|183716.5|183626.5|18
1737731920000|2025-01-24 15:18:40|183716|183626|183715.5|183625.5|183716|183626|183709.1|183619.1|11
1737731930000|2025-01-24 15:18:50|183715.4|183625.4|183715.4|183625.4|183715.5|183625.5|183715.3|183625.3|7
1737731940000|2025-01-24 15:19:00|183717.4|183627.4|183726|183636|183726|183636|183714.1|183624.1|11
1737731950000|2025-01-24 15:19:10|183724.2|183634.2|183764.6|183674.6|183764.6|183674.6|183712.6|183622.6|21
1737731960000|2025-01-24 15:19:20|183747.2|183657.2|183721.4|183631.4|183747.2|183657.2|183716.5|183626.5|25
1737731970000|2025-01-24 15:19:30|183724.3|183634.3|183725|183635|183727.9|183637.9|183724.3|183634.3|10
1737731980000|2025-01-24 15:19:40|183728.6|183638.6|183771.3|183681.3|183772.8|183682.8|183726.2|183636.2|28
1737731990000|2025-01-24 15:19:50|183767.5|183677.5|183750.8|183660.8|183768.5|183678.5|183745.2|183655.2|31
1737732000000|2025-01-24 15:20:00|183754.3|183664.3|183734.9|183644.9|183764.4|183674.4|183730.6|183640.6|14
1737732010000|2025-01-24 15:20:10|183735.8|183645.8|183720.1|183630.1|183736.3|183646.3|183720.1|183630.1|12
1737732020000|2025-01-24 15:20:20|183721|183631|183762.5|183672.5|183771.6|183681.6|183721|183631|26
1737732030000|2025-01-24 15:20:30|183762.2|183672.2|183759.4|183669.4|183765.6|183675.6|183754.4|183664.4|14
1737732040000|2025-01-24 15:20:40|183759.3|183669.3|183770.3|183680.3|183770.3|183680.3|183758.8|183668.8|14
1737732050000|2025-01-24 15:20:50|183769.9|183679.9|183767|183677|183769.9|183679.9|183757.5|183667.5|15
1737732060000|2025-01-24 15:21:00|183764.9|183674.9|183759.7|183669.7|183764.9|183674.9|183752|183662|15
1737732070000|2025-01-24 15:21:10|183756.9|183666.9|183750.7|183660.7|183758.7|183668.7|183745.7|183655.7|19
1737732080000|2025-01-24 15:21:20|183748.9|183658.9|183753.9|183663.9|183758.6|183668.6|183748.9|183658.9|10
1737732090000|2025-01-24 15:21:30|183752.4|183662.4|183765.1|183675.1|183765.3|183675.3|183745.3|183655.3|14
1737732100000|2025-01-24 15:21:40|183762.7|183672.7|183767.9|183677.9|183769.3|183679.3|183762.7|183672.7|10
1737732110000|2025-01-24 15:21:50|183767.8|183677.8|183763.3|183673.3|183769.4|183679.4|183760|183670|8
1737732120000|2025-01-24 15:22:00|183751.4|183661.4|183752.8|183662.8|183761.2|183671.2|183749.8|183659.8|16
1737732130000|2025-01-24 15:22:10|183753.1|183663.1|183742.6|183652.6|183754.3|183664.3|183711.8|183621.8|19
1737732140000|2025-01-24 15:22:20|183740|183650|183735.4|183645.4|183740|183650|183724.2|183634.2|16
1737732150000|2025-01-24 15:22:30|183734|183644|183710.8|183620.8|183736.1|183646.1|183710.8|183620.8|21
1737732160000|2025-01-24 15:22:40|183716.2|183626.2|183722.8|183632.8|183722.8|183632.8|183716.2|183626.2|8
1737732170000|2025-01-24 15:22:50|183722|183632|183726.2|183636.2|183729.3|183639.3|183718.9|183628.9|12
1737732180000|2025-01-24 15:23:00|183725.6|183635.6|183723.8|183633.8|183725.6|183635.6|183721|183631|8
1737732190000|2025-01-24 15:23:10|183718.3|183628.3|183723.8|183633.8|183728.5|183638.5|183715|183625|18
1737732200000|2025-01-24 15:23:20|183726|183636|183722.9|183632.9|183729|183639|183722.2|183632.2|15
1737732210000|2025-01-24 15:23:30|183722.8|183632.8|183726.7|183636.7|183726.7|183636.7|183722.8|183632.8|9
1737732220000|2025-01-24 15:23:40|183723.8|183633.8|183730.3|183640.3|183732.6|183642.6|183721.6|183631.6|17
1737732230000|2025-01-24 15:23:50|183730.1|183640.1|183730.1|183640.1|183730.2|183640.2|183730.1|183640.1|3
1737732240000|2025-01-24 15:24:00|183732.7|183642.7|183727.1|183637.1|183738.4|183648.4|183723.2|183633.2|17
1737732250000|2025-01-24 15:24:10|183726.8|183636.8|183723|183633|183726.8|183636.8|183721.6|183631.6|11
1737732260000|2025-01-24 15:24:20|183713.6|183623.6|183668.9|183578.9|183713.6|183623.6|183668.9|183578.9|19
1737732270000|2025-01-24 15:24:30|183668.1|183578.1|183664.5|183574.5|183671.7|183581.7|183659.6|183569.6|23
1737732280000|2025-01-24 15:24:40|183665.4|183575.4|183689.4|183599.4|183692|183602|183664.6|183574.6|16
1737732290000|2025-01-24 15:24:50|183675.2|183585.2|183662.7|183572.7|183675.2|183585.2|183657.5|183567.5|20
1737732300000|2025-01-24 15:25:00|183661.6|183571.6|183666.2|183576.2|183668.6|183578.6|183659|183569|18
1737732310000|2025-01-24 15:25:10|183665.7|183575.7|183676.3|183586.3|183679.3|183589.3|183665|183575|12
1737732320000|2025-01-24 15:25:20|183678.7|183588.7|183692|183602|183696.5|183606.5|183678.7|183588.7|16
1737732330000|2025-01-24 15:25:30|183694.2|183604.2|183696.1|183606.1|183699.9|183609.9|183692.1|183602.1|17
1737732340000|2025-01-24 15:25:40|183693.4|183603.4|183686.3|183596.3|183696.8|183606.8|183686.3|183596.3|12
1737732350000|2025-01-24 15:25:50|183682|183592|183684.1|183594.1|183692.6|183602.6|183679.3|183589.3|19
1737732360000|2025-01-24 15:26:00|183684.3|183594.3|183696.9|183606.9|183696.9|183606.9|183684.3|183594.3|17
1737732370000|2025-01-24 15:26:10|183694|183604|183682.6|183592.6|183694.9|183604.9|183682.2|183592.2|17
1737732380000|2025-01-24 15:26:20|183680.5|183590.5|183697.5|183607.5|183697.5|183607.5|183675.8|183585.8|15
1737732390000|2025-01-24 15:26:30|183698|183608|183717.5|183627.5|183717.5|183627.5|183693.7|183603.7|11
1737732400000|2025-01-24 15:26:40|183724.3|183634.3|183745.1|183655.1|183753.4|183663.4|183724.3|183634.3|27
1737732410000|2025-01-24 15:26:50|183751.9|183661.9|183742|183652|183751.9|183661.9|183740.3|183650.3|23
1737732420000|2025-01-24 15:27:00|183742.2|183652.2|183756.6|183666.6|183757.6|183667.6|183742.2|183652.2|20
1737732430000|2025-01-24 15:27:10|183757.5|183667.5|183748.6|183658.6|183757.5|183667.5|183738.8|183648.8|22
1737732440000|2025-01-24 15:27:20|183746.6|183656.6|183752.2|183662.2|183757.1|183667.1|183746.1|183656.1|22
1737732450000|2025-01-24 15:27:30|183752.5|183662.5|183772|183682|183772|183682|183752.5|183662.5|21
1737732460000|2025-01-24 15:27:40|183768.5|183678.5|183774.8|183684.8|183775.9|183685.9|183767.1|183677.1|19
1737732470000|2025-01-24 15:27:50|183772.2|183682.2|183775.3|183685.3|183775.3|183685.3|183769.9|183679.9|14
1737732480000|2025-01-24 15:28:00|183773.1|183683.1|183753|183663|183773.1|183683.1|183739|183649|22
1737732490000|2025-01-24 15:28:10|183750.8|183660.8|183754.1|183664.1|183754.1|183664.1|183741.1|183651.1|14
1737732500000|2025-01-24 15:28:20|183755.4|183665.4|183768.2|183678.2|183768.2|183678.2|183754.1|183664.1|26
1737732510000|2025-01-24 15:28:30|183768.1|183678.1|183797.9|183707.9|183798.9|183708.9|183766.5|183676.5|21
1737732520000|2025-01-24 15:28:40|183800.3|183710.3|183811.8|183721.8|183811.8|183721.8|183799|183709|9
1737732530000|2025-01-24 15:28:50|183811.7|183721.7|183812.8|183722.8|183812.8|183722.8|183807.4|183717.4|12
1737732540000|2025-01-24 15:29:00|183815.2|183725.2|183826.6|183736.6|183831.3|183741.3|183815.2|183725.2|18
1737732550000|2025-01-24 15:29:10|183823.9|183733.9|183871.3|183781.3|183873.6|183783.6|183813.8|183723.8|30
1737732560000|2025-01-24 15:29:20|183866.8|183776.8|183859.1|183769.1|183872.1|183782.1|183859.1|183769.1|15
1737732570000|2025-01-24 15:29:30|183851.6|183761.6|183853.2|183763.2|183863.6|183773.6|183837.1|183747.1|23
1737732580000|2025-01-24 15:29:40|183850.4|183760.4|183849.4|183759.4|183856|183766|183849.4|183759.4|13
1737732590000|2025-01-24 15:29:50|183842.6|183752.6|183861.9|183771.9|183862.4|183772.4|183842.6|183752.6|16
1737732600000|2025-01-24 15:30:00|183859.6|183769.6|183861.8|183771.8|183865.5|183775.5|183856|183766|16
1737732610000|2025-01-24 15:30:10|183871.9|183781.9|183863.1|183773.1|183872.2|183782.2|183860.4|183770.4|22
1737732620000|2025-01-24 15:30:20|183857.6|183767.6|183851.5|183761.5|183861.6|183771.6|183843.4|183753.4|16
1737732630000|2025-01-24 15:30:30|183855.1|183765.1|183767|183677|183855.1|183765.1|183756|183666|18
1737732640000|2025-01-24 15:30:40|183769.1|183679.1|183793|183703|183798|183708|183769.1|183679.1|18
1737732650000|2025-01-24 15:30:50|183794.8|183704.8|183807.2|183717.2|183808.3|183718.3|183794.8|183704.8|22
1737732660000|2025-01-24 15:31:00|183804.4|183714.4|183809.2|183719.2|183832.6|183742.6|183804.4|183714.4|32
1737732670000|2025-01-24 15:31:10|183814|183724|183798.1|183708.1|183814|183724|183798.1|183708.1|16
1737732680000|2025-01-24 15:31:20|183801|183711|183802.5|183712.5|183802.5|183712.5|183796.5|183706.5|12
1737732690000|2025-01-24 15:31:30|183807.3|183717.3|183805.4|183715.4|183810.2|183720.2|183801.7|183711.7|13
1737732700000|2025-01-24 15:31:40|183804.9|183714.9|183800.4|183710.4|183805.4|183715.4|183794.8|183704.8|11
1737732720000|2025-01-24 15:32:00|183801.8|183711.8|183813.5|183723.5|183813.5|183723.5|183801.8|183711.8|13
1737732730000|2025-01-24 15:32:10|183814.2|183724.2|183814.8|183724.8|183826.9|183736.9|183814.2|183724.2|14
1737732740000|2025-01-24 15:32:20|183815|183725|183819.6|183729.6|183819.6|183729.6|183808|183718|19
1737732750000|2025-01-24 15:32:30|183821.7|183731.7|183843.5|183753.5|183843.5|183753.5|183820.1|183730.1|14
1737732760000|2025-01-24 15:32:40|183841.6|183751.6|183823.8|183733.8|183843.6|183753.6|183820.8|183730.8|16
1737732770000|2025-01-24 15:32:50|183823.9|183733.9|183822.5|183732.5|183825.3|183735.3|183819|183729|10
1737732780000|2025-01-24 15:33:00|183824.4|183734.4|183824.1|183734.1|183824.7|183734.7|183821.2|183731.2|8
1737732790000|2025-01-24 15:33:10|183823.8|183733.8|183826.1|183736.1|183826.1|183736.1|183817.2|183727.2|9
1737732800000|2025-01-24 15:33:20|183826|183736|183835.2|183745.2|183835.2|183745.2|183826|183736|7
1737732810000|2025-01-24 15:33:30|183834.3|183744.3|183833|183743|183839|183749|183833|183743|6
1737732820000|2025-01-24 15:33:40|183833.1|183743.1|183834.1|183744.1|183834.7|183744.7|183831.8|183741.8|6
1737732830000|2025-01-24 15:33:50|183833.9|183743.9|183812.3|183722.3|183833.9|183743.9|183812.3|183722.3|15
1737732840000|2025-01-24 15:34:00|183812|183722|183805.9|183715.9|183812.8|183722.8|183797.9|183707.9|17
1737732850000|2025-01-24 15:34:10|183805.6|183715.6|183805.8|183715.8|183806.2|183716.2|183801.2|183711.2|13
1737732860000|2025-01-24 15:34:20|183808.2|183718.2|183814.6|183724.6|183817.8|183727.8|183806.7|183716.7|8
1737732870000|2025-01-24 15:34:30|183816.9|183726.9|183813|183723|183817.2|183727.2|183813|183723|9
1737732880000|2025-01-24 15:34:40|183814.9|183724.9|183808.5|183718.5|183814.9|183724.9|183808.5|183718.5|8
1737732890000|2025-01-24 15:34:50|183812.3|183722.3|183837.3|183747.3|183837.3|183747.3|183812.2|183722.2|19
1737732900000|2025-01-24 15:35:00|183835.6|183745.6|183848.1|183758.1|183853.3|183763.3|183833.9|183743.9|19
1737732910000|2025-01-24 15:35:10|183848.2|183758.2|183858.5|183768.5|183858.5|183768.5|183836.6|183746.6|21
1737732920000|2025-01-24 15:35:20|183859.3|183769.3|183850.5|183760.5|183859.3|183769.3|183845.9|183755.9|22
1737732930000|2025-01-24 15:35:30|183849.3|183759.3|183850.9|183760.9|183852.7|183762.7|183838.1|183748.1|17
1737732940000|2025-01-24 15:35:40|183851.8|183761.8|183852.4|183762.4|183852.5|183762.5|183850.2|183760.2|9
1737732950000|2025-01-24 15:35:50|183853.8|183763.8|183848.5|183758.5|183853.8|183763.8|183845.4|183755.4|9
1737732960000|2025-01-24 15:36:00|183845.2|183755.2|183817.3|183727.3|183846.8|183756.8|183808.7|183718.7|22
1737732970000|2025-01-24 15:36:10|183818.3|183728.3|183816.8|183726.8|183818.8|183728.8|183812.2|183722.2|12
1737732980000|2025-01-24 15:36:20|183817.6|183727.6|183816.6|183726.6|183818.5|183728.5|183816.1|183726.1|8
1737732990000|2025-01-24 15:36:30|183814.7|183724.7|183803|183713|183815.7|183725.7|183798.3|183708.3|17
1737733000000|2025-01-24 15:36:40|183800|183710|183803.9|183713.9|183811.7|183721.7|183795.5|183705.5|22
1737733010000|2025-01-24 15:36:50|183802.4|183712.4|183809|183719|183809|183719|183800.4|183710.4|17
1737733020000|2025-01-24 15:37:00|183808.2|183718.2|183817.9|183727.9|183817.9|183727.9|183798|183708|17
1737733030000|2025-01-24 15:37:10|183817.8|183727.8|183816.3|183726.3|183817.9|183727.9|183815.6|183725.6|7
1737733040000|2025-01-24 15:37:20|183816.4|183726.4|183816|183726|183816.7|183726.7|183812.1|183722.1|14
1737733050000|2025-01-24 15:37:30|183816.3|183726.3|183848.3|183758.3|183848.5|183758.5|183816.3|183726.3|15
1737733060000|2025-01-24 15:37:40|183850.2|183760.2|183867.6|183777.6|183868.7|183778.7|183850.2|183760.2|20
1737733070000|2025-01-24 15:37:50|183867|183777|183850.5|183760.5|183869.8|183779.8|183850.5|183760.5|16
1737733080000|2025-01-24 15:38:00|183852.4|183762.4|183857.4|183767.4|183858.3|183768.3|183850.3|183760.3|5
1737733090000|2025-01-24 15:38:10|183856.7|183766.7|183858.1|183768.1|183858.3|183768.3|183854.4|183764.4|11
1737733100000|2025-01-24 15:38:20|183855.7|183765.7|183852.5|183762.5|183855.8|183765.8|183850.9|183760.9|13
1737733110000|2025-01-24 15:38:30|183853.8|183763.8|183853|183763|183854.4|183764.4|183852.5|183762.5|7
1737733120000|2025-01-24 15:38:40|183849.7|183759.7|183871.2|183781.2|183876.1|183786.1|183849.7|183759.7|13
1737733130000|2025-01-24 15:38:50|183869.1|183779.1|183875.2|183785.2|183875.2|183785.2|183867.1|183777.1|8
1737733140000|2025-01-24 15:39:00|183874.1|183784.1|183921.3|183831.3|183922.5|183832.5|183874.1|183784.1|18
1737733150000|2025-01-24 15:39:10|183922.3|183832.3|183915.4|183825.4|183922.3|183832.3|183910.4|183820.4|20
1737733160000|2025-01-24 15:39:20|183916.3|183826.3|183915.6|183825.6|183918.6|183828.6|183910.6|183820.6|19
1737733170000|2025-01-24 15:39:30|183916.7|183826.7|183912.5|183822.5|183917.2|183827.2|183912.4|183822.4|15
1737733180000|2025-01-24 15:39:40|183911.9|183821.9|183912|183822|183912|183822|183902.7|183812.7|5
1737733190000|2025-01-24 15:39:50|183910.9|183820.9|183899.7|183809.7|183914.7|183824.7|183896.8|183806.8|10
1737733200000|2025-01-24 15:40:00|183898.3|183808.3|183874.4|183784.4|183898.6|183808.6|183849.3|183759.3|20
1737733210000|2025-01-24 15:40:10|183875.4|183785.4|183893.7|183803.7|183893.7|183803.7|183874.1|183784.1|8
1737733220000|2025-01-24 15:40:20|183892.9|183802.9|183874.7|183784.7|183892.9|183802.9|183860|183770|17
1737733230000|2025-01-24 15:40:30|183875.3|183785.3|183846.3|183756.3|183875.9|183785.9|183842.4|183752.4|15
1737733240000|2025-01-24 15:40:40|183848.1|183758.1|183860.6|183770.6|183861.2|183771.2|183848.1|183758.1|6
1737733250000|2025-01-24 15:40:50|183862|183772|183857.7|183767.7|183862|183772|183842.3|183752.3|14
1737733260000|2025-01-24 15:41:00|183855.1|183765.1|183866|183776|183866|183776|183831.7|183741.7|22
1737733270000|2025-01-24 15:41:10|183868|183778|183853.3|183763.3|183868.7|183778.7|183853.3|183763.3|10
1737733280000|2025-01-24 15:41:20|183853.2|183763.2|183865.7|183775.7|183869.5|183779.5|183853.2|183763.2|15
1737733290000|2025-01-24 15:41:30|183865.5|183775.5|183865.8|183775.8|183868.2|183778.2|183859.2|183769.2|12
1737733300000|2025-01-24 15:41:40|183865.7|183775.7|183863.9|183773.9|183865.7|183775.7|183860.4|183770.4|5
1737733310000|2025-01-24 15:41:50|183861.7|183771.7|183869.9|183779.9|183869.9|183779.9|183856.4|183766.4|8
1737733320000|2025-01-24 15:42:00|183872.4|183782.4|183871.2|183781.2|183874.2|183784.2|183871.2|183781.2|11
1737733330000|2025-01-24 15:42:10|183871.7|183781.7|183873.1|183783.1|183874.1|183784.1|183866.1|183776.1|14
1737733340000|2025-01-24 15:42:20|183873|183783|183873.6|183783.6|183873.6|183783.6|183872.8|183782.8|8
1737733350000|2025-01-24 15:42:30|183873.2|183783.2|183933.8|183843.8|183937.2|183847.2|183873.2|183783.2|24
1737733360000|2025-01-24 15:42:40|183934.9|183844.9|183938.9|183848.9|183948.6|183858.6|183925.7|183835.7|23
1737733370000|2025-01-24 15:42:50|183939.7|183849.7|183927|183837|183939.7|183849.7|183924.1|183834.1|15
1737733380000|2025-01-24 15:43:00|183925.4|183835.4|183926.3|183836.3|183931.6|183841.6|183923.7|183833.7|19
1737733390000|2025-01-24 15:43:10|183928.5|183838.5|183932.6|183842.6|183938.5|183848.5|183928.5|183838.5|25
1737733400000|2025-01-24 15:43:20|183935.6|183845.6|183948.6|183858.6|183948.6|183858.6|183931.6|183841.6|17
1737733410000|2025-01-24 15:43:30|183948.4|183858.4|183945|183855|183950|183860|183943.7|183853.7|12
1737733420000|2025-01-24 15:43:40|183945.7|183855.7|183948.7|183858.7|183955.3|183865.3|183943.2|183853.2|18
1737733430000|2025-01-24 15:43:50|183950|183860|183956.1|183866.1|183957.8|183867.8|183948.6|183858.6|17
1737733440000|2025-01-24 15:44:00|183956.6|183866.6|183960|183870|183960|183870|183953.2|183863.2|24
1737733450000|2025-01-24 15:44:10|183957.2|183867.2|183956.4|183866.4|183959.8|183869.8|183950.4|183860.4|14
1737733460000|2025-01-24 15:44:20|183958.9|183868.9|183950.4|183860.4|183960|183870|183950.1|183860.1|16
1737733470000|2025-01-24 15:44:30|183950.3|183860.3|183950.6|183860.6|183950.7|183860.7|183950|183860|7
1737733480000|2025-01-24 15:44:40|183957.6|183867.6|183950.1|183860.1|183961.9|183871.9|183950.1|183860.1|18
1737733490000|2025-01-24 15:44:50|183950|183860|183949|183859|183950|183860|183949|183859|6
1737733500000|2025-01-24 15:45:00|183948.5|183858.5|183964.7|183874.7|183964.7|183874.7|183946.1|183856.1|11
1737733510000|2025-01-24 15:45:10|183964.9|183874.9|183964.7|183874.7|183964.9|183874.9|183964.6|183874.6|4
1737733520000|2025-01-24 15:45:20|183965.7|183875.7|183954.9|183864.9|183966.5|183876.5|183954.9|183864.9|10
1737733530000|2025-01-24 15:45:30|183946.1|183856.1|183967.4|183877.4|183969.2|183879.2|183944.5|183854.5|19
1737733540000|2025-01-24 15:45:40|183968|183878|183970.8|183880.8|183970.8|183880.8|183967.4|183877.4|15
1737733550000|2025-01-24 15:45:50|183972.4|183882.4|184020.2|183930.2|184023.5|183933.5|183970.7|183880.7|28
1737733560000|2025-01-24 15:46:00|184022.9|183932.9|184048.8|183958.8|184061.4|183971.4|184022.9|183932.9|33
1737733570000|2025-01-24 15:46:10|184050.1|183960.1|184032|183942|184050.1|183960.1|184021.3|183931.3|35
1737733580000|2025-01-24 15:46:20|184032.1|183942.1|184088.1|183998.1|184088.1|183998.1|184031.9|183941.9|35
1737733590000|2025-01-24 15:46:30|184088.8|183998.8|184085.8|183995.8|184102.2|184012.2|184081.8|183991.8|30
1737733600000|2025-01-24 15:46:40|184082.7|183992.7|184058.6|183968.6|184083.2|183993.2|184057.7|183967.7|20
1737733610000|2025-01-24 15:46:50|184058.2|183968.2|184047.1|183957.1|184059.1|183969.1|184042.6|183952.6|23
1737733620000|2025-01-24 15:47:00|184049.4|183959.4|184067.9|183977.9|184067.9|183977.9|184046.7|183956.7|22
1737733630000|2025-01-24 15:47:10|184059.6|183969.6|184063.8|183973.8|184077.6|183987.6|184058.9|183968.9|13
1737733640000|2025-01-24 15:47:20|184061.9|183971.9|184061|183971|184066|183976|184052.8|183962.8|20
1737733650000|2025-01-24 15:47:30|184052.8|183962.8|184052.9|183962.9|184056.7|183966.7|184051.1|183961.1|14
1737733660000|2025-01-24 15:47:40|184053.9|183963.9|184048.1|183958.1|184053.9|183963.9|184030.1|183940.1|13
1737733670000|2025-01-24 15:47:50|184049|183959|184042.7|183952.7|184049|183959|184042.5|183952.5|14
1737733680000|2025-01-24 15:48:00|184044|183954|184003.1|183913.1|184044|183954|184002.2|183912.2|21
1737733690000|2025-01-24 15:48:10|184004.2|183914.2|183990.6|183900.6|184004.2|183914.2|183990|183900|18
1737733700000|2025-01-24 15:48:20|183990.7|183900.7|183990.4|183900.4|183995.1|183905.1|183985.7|183895.7|16
1737733710000|2025-01-24 15:48:30|183988.4|183898.4|183989.8|183899.8|183990.7|183900.7|183987.9|183897.9|17
1737733720000|2025-01-24 15:48:40|183988.2|183898.2|183996.9|183906.9|183998.8|183908.8|183988.2|183898.2|11
1737733730000|2025-01-24 15:48:50|183995.3|183905.3|183993|183903|183995.4|183905.4|183990.1|183900.1|10
1737733740000|2025-01-24 15:49:00|183992|183902|183976.1|183886.1|183992|183902|183975.7|183885.7|14
1737733750000|2025-01-24 15:49:10|183976.5|183886.5|183991.5|183901.5|183995.7|183905.7|183976.5|183886.5|13
1737733760000|2025-01-24 15:49:20|183983.4|183893.4|183964.7|183874.7|183983.4|183893.4|183958.9|183868.9|18
1737733770000|2025-01-24 15:49:30|183966.6|183876.6|183963|183873|183966.6|183876.6|183959.8|183869.8|9
1737733780000|2025-01-24 15:49:40|183963.1|183873.1|183910.1|183820.1|183963.3|183873.3|183905.7|183815.7|23
1737733790000|2025-01-24 15:49:50|183917.1|183827.1|183918.5|183828.5|183920.4|183830.4|183911.6|183821.6|18
1737733800000|2025-01-24 15:50:00|183918.6|183828.6|183888.9|183798.9|183933.2|183843.2|183886.4|183796.4|24
1737733810000|2025-01-24 15:50:10|183887.8|183797.8|183891.7|183801.7|183892.8|183802.8|183883.4|183793.4|28
1737733820000|2025-01-24 15:50:20|183896.4|183806.4|183889.8|183799.8|183896.4|183806.4|183887.6|183797.6|19
1737733830000|2025-01-24 15:50:30|183888.9|183798.9|183897.5|183807.5|183899.8|183809.8|183885.6|183795.6|18
1737733840000|2025-01-24 15:50:40|183894.6|183804.6|183891.8|183801.8|183897|183807|183889.5|183799.5|8
1737733850000|2025-01-24 15:50:50|183890|183800|183892.2|183802.2|183900.1|183810.1|183888.2|183798.2|23
1737733860000|2025-01-24 15:51:00|183889.5|183799.5|183883.7|183793.7|183898.1|183808.1|183877.1|183787.1|27
1737733870000|2025-01-24 15:51:10|183884.9|183794.9|183876.4|183786.4|183884.9|183794.9|183874|183784|19
1737733880000|2025-01-24 15:51:20|183875.7|183785.7|183856.9|183766.9|183879.4|183789.4|183856.1|183766.1|19
1737733890000|2025-01-24 15:51:30|183859.4|183769.4|183829|183739|183864.4|183774.4|183829|183739|29
1737733900000|2025-01-24 15:51:40|183834.3|183744.3|183819.8|183729.8|183834.3|183744.3|183768.9|183678.9|31
1737733910000|2025-01-24 15:51:50|183814.9|183724.9|183767.7|183677.7|183814.9|183724.9|183766.9|183676.9|24
1737733920000|2025-01-24 15:52:00|183766.8|183676.8|183713.6|183623.6|183783.7|183693.7|183711.8|183621.8|22
1737733930000|2025-01-24 15:52:10|183713.2|183623.2|183684.2|183594.2|183714.7|183624.7|183678.8|183588.8|18
1737733940000|2025-01-24 15:52:20|183693.9|183603.9|183669.8|183579.8|183693.9|183603.9|183669.8|183579.8|14
1737733950000|2025-01-24 15:52:30|183671.3|183581.3|183649.9|183559.9|183675.4|183585.4|183640.6|183550.6|21
1737733960000|2025-01-24 15:52:40|183648.7|183558.7|183618.6|183528.6|183659.2|183569.2|183618.6|183528.6|22
1737733970000|2025-01-24 15:52:50|183617.1|183527.1|183620.5|183530.5|183625.7|183535.7|183609.1|183519.1|34
1737733980000|2025-01-24 15:53:00|183626.9|183536.9|183601.8|183511.8|183636|183546|183601.8|183511.8|32
1737733990000|2025-01-24 15:53:10|183600.9|183510.9|183608.3|183518.3|183608.7|183518.7|183582|183492|22
1737734000000|2025-01-24 15:53:20|183602.4|183512.4|183603|183513|183608.1|183518.1|183596.2|183506.2|23
1737734010000|2025-01-24 15:53:30|183603.6|183513.6|183617.5|183527.5|183618.6|183528.6|183603.6|183513.6|22
1737734020000|2025-01-24 15:53:40|183617|183527|183693|183603|183693.2|183603.2|183617|183527|28
1737734030000|2025-01-24 15:53:50|183693.3|183603.3|183642.2|183552.2|183693.6|183603.6|183642.2|183552.2|21
1737734040000|2025-01-24 15:54:00|183641.8|183551.8|183652.6|183562.6|183652.6|183562.6|183639.2|183549.2|18
1737734050000|2025-01-24 15:54:10|183649.2|183559.2|183641.8|183551.8|183649.5|183559.5|183641.8|183551.8|13
1737734060000|2025-01-24 15:54:20|183642.6|183552.6|183640.7|183550.7|183643.6|183553.6|183640.6|183550.6|6
1737734070000|2025-01-24 15:54:30|183640.6|183550.6|183639|183549|183647.5|183557.5|183624.5|183534.5|11
1737734080000|2025-01-24 15:54:40|183639.3|183549.3|183621.2|183531.2|183639.8|183549.8|183620.9|183530.9|20
1737734090000|2025-01-24 15:54:50|183624.5|183534.5|183627.3|183537.3|183633.7|183543.7|183624.5|183534.5|11
1737734100000|2025-01-24 15:55:00|183629.3|183539.3|183642.8|183552.8|183644.3|183554.3|183629.3|183539.3|12
1737734110000|2025-01-24 15:55:10|183643.2|183553.2|183636|183546|183643.2|183553.2|183630.9|183540.9|9
1737734120000|2025-01-24 15:55:20|183635.2|183545.2|183647.7|183557.7|183651.1|183561.1|183635.2|183545.2|16
1737734130000|2025-01-24 15:55:30|183651|183561|183620.4|183530.4|183651.2|183561.2|183620.4|183530.4|15
1737734140000|2025-01-24 15:55:40|183617.7|183527.7|183601.6|183511.6|183617.7|183527.7|183597.6|183507.6|11
1737734150000|2025-01-24 15:55:50|183601.4|183511.4|183575.4|183485.4|183602.6|183512.6|183575.4|183485.4|12
1737734160000|2025-01-24 15:56:00|183573|183483|183568.8|183478.8|183593|183503|183568.5|183478.5|19
1737734170000|2025-01-24 15:56:10|183568.2|183478.2|183578.1|183488.1|183582.7|183492.7|183568.2|183478.2|18
1737734180000|2025-01-24 15:56:20|183577.3|183487.3|183598.8|183508.8|183599.2|183509.2|183574.3|183484.3|17
1737734190000|2025-01-24 15:56:30|183599.8|183509.8|183622.3|183532.3|183626|183536|183599.8|183509.8|19
1737734200000|2025-01-24 15:56:40|183626.4|183536.4|183621.9|183531.9|183634.6|183544.6|183602.9|183512.9|25
1737734210000|2025-01-24 15:56:50|183624.2|183534.2|183574.2|183484.2|183625.7|183535.7|183571.7|183481.7|18
1737734220000|2025-01-24 15:57:00|183579.7|183489.7|183586.6|183496.6|183609.4|183519.4|183577.4|183487.4|12
1737734230000|2025-01-24 15:57:10|183586.8|183496.8|183587.4|183497.4|183587.4|183497.4|183584.3|183494.3|7
1737734240000|2025-01-24 15:57:20|183589.5|183499.5|183546.3|183456.3|183591.4|183501.4|183543|183453|16
1737734250000|2025-01-24 15:57:30|183549.3|183459.3|183549|183459|183555.7|183465.7|183543.1|183453.1|26
1737734260000|2025-01-24 15:57:40|183551.9|183461.9|183563.7|183473.7|183598|183508|183551.5|183461.5|35
1737734270000|2025-01-24 15:57:50|183564.7|183474.7|183545.4|183455.4|183574.5|183484.5|183542.6|183452.6|14
1737734280000|2025-01-24 15:58:00|183543.5|183453.5|183566.5|183476.5|183578.7|183488.7|183537.9|183447.9|28
1737734290000|2025-01-24 15:58:10|183566.3|183476.3|183558|183468|183569.9|183479.9|183540.9|183450.9|24
1737734300000|2025-01-24 15:58:20|183563.9|183473.9|183572|183482|183575.5|183485.5|183554.7|183464.7|26
1737734310000|2025-01-24 15:58:30|183567.5|183477.5|183537.3|183447.3|183569.5|183479.5|183519.5|183429.5|32
1737734320000|2025-01-24 15:58:40|183534.9|183444.9|183533|183443|183539.3|183449.3|183531.9|183441.9|26
1737734330000|2025-01-24 15:58:50|183530.8|183440.8|183531.7|183441.7|183538.5|183448.5|183514.9|183424.9|22
1737734340000|2025-01-24 15:59:00|183535.9|183445.9|183522.6|183432.6|183555.2|183465.2|183522.6|183432.6|15
1737734350000|2025-01-24 15:59:10|183524.9|183434.9|183527.4|183437.4|183531.4|183441.4|183522.6|183432.6|19
1737734360000|2025-01-24 15:59:20|183529.1|183439.1|183525.2|183435.2|183529.6|183439.6|183525.2|183435.2|10
1737734370000|2025-01-24 15:59:30|183524.5|183434.5|183565.2|183475.2|183565.2|183475.2|183524.5|183434.5|19
1737734380000|2025-01-24 15:59:40|183565.5|183475.5|183576.5|183486.5|183583.5|183493.5|183565.5|183475.5|25
1737734390000|2025-01-24 15:59:50|183570.7|183480.7|183575.9|183485.9|183575.9|183485.9|183557.8|183467.8|23
1737734400000|2025-01-24 16:00:00|183573.3|183483.3|183627.6|183537.6|183627.7|183537.7|183573.3|183483.3|27
1737734410000|2025-01-24 16:00:10|183626.4|183536.4|183625.9|183535.9|183629.3|183539.3|183618.2|183528.2|27
1737734420000|2025-01-24 16:00:20|183625.8|183535.8|183624.9|183534.9|183625.9|183535.9|183624.3|183534.3|11
1737734430000|2025-01-24 16:00:30|183624.5|183534.5|183616.2|183526.2|183625.4|183535.4|183615|183525|15
1737734440000|2025-01-24 16:00:40|183617.9|183527.9|183613.3|183523.3|183617.9|183527.9|183611.4|183521.4|13
1737734450000|2025-01-24 16:00:50|183585|183495|183584.4|183494.4|183589.4|183499.4|183560.9|183470.9|28
1737734460000|2025-01-24 16:01:00|183581|183491|183551.9|183461.9|183583.1|183493.1|183551.9|183461.9|22
1737734470000|2025-01-24 16:01:10|183558.1|183468.1|183571.1|183481.1|183571.9|183481.9|183554.4|183464.4|33
1737734480000|2025-01-24 16:01:20|183566.2|183476.2|183562.6|183472.6|183578.8|183488.8|183559.1|183469.1|36
1737734490000|2025-01-24 16:01:30|183561.5|183471.5|183575.8|183485.8|183583.5|183493.5|183560.7|183470.7|27
1737734500000|2025-01-24 16:01:40|183575.3|183485.3|183574|183484|183588.1|183498.1|183570.6|183480.6|28
1737734510000|2025-01-24 16:01:50|183575.5|183485.5|183609.3|183519.3|183621.2|183531.2|183575.5|183485.5|28
1737734520000|2025-01-24 16:02:00|183610.5|183520.5|183616.7|183526.7|183618.5|183528.5|183599.7|183509.7|12
1737734530000|2025-01-24 16:02:10|183616.5|183526.5|183616.8|183526.8|183616.8|183526.8|183616.5|183526.5|5
1737734540000|2025-01-24 16:02:20|183620.1|183530.1|183628.3|183538.3|183628.3|183538.3|183615.5|183525.5|13
1737734550000|2025-01-24 16:02:30|183629.5|183539.5|183643.5|183553.5|183650.6|183560.6|183629.5|183539.5|11
1737734560000|2025-01-24 16:02:40|183642.4|183552.4|183641.8|183551.8|183643.3|183553.3|183625.6|183535.6|13
1737734570000|2025-01-24 16:02:50|183642|183552|183619.1|183529.1|183645.2|183555.2|183619.1|183529.1|14
1737734580000|2025-01-24 16:03:00|183615.9|183525.9|183609.4|183519.4|183618.5|183528.5|183607.6|183517.6|16
1737734590000|2025-01-24 16:03:10|183608.5|183518.5|183628.3|183538.3|183635.3|183545.3|183608.5|183518.5|9
1737734600000|2025-01-24 16:03:20|183629.8|183539.8|183622.3|183532.3|183630.8|183540.8|183619|183529|16
1737734610000|2025-01-24 16:03:30|183622.8|183532.8|183624.6|183534.6|183631.9|183541.9|183622|183532|10
1737734620000|2025-01-24 16:03:40|183624.1|183534.1|183637.2|183547.2|183638.6|183548.6|183606.1|183516.1|17
1737734630000|2025-01-24 16:03:50|183629.3|183539.3|183629|183539|183639|183549|183625.6|183535.6|13
1737734640000|2025-01-24 16:04:00|183625.8|183535.8|183612|183522|183625.8|183535.8|183604.1|183514.1|9
1737734650000|2025-01-24 16:04:10|183614|183524|183623.9|183533.9|183624.2|183534.2|183614|183524|6
1737734660000|2025-01-24 16:04:20|183622.3|183532.3|183636.4|183546.4|183636.4|183546.4|183622.3|183532.3|9
1737734670000|2025-01-24 16:04:30|183638|183548|183684.7|183594.7|183688|183598|183638|183548|26
1737734680000|2025-01-24 16:04:40|183683.4|183593.4|183669.9|183579.9|183688.3|183598.3|183664.1|183574.1|18
1737734690000|2025-01-24 16:04:50|183670|183580|183667.6|183577.6|183677.1|183587.1|183664.3|183574.3|18
1737734700000|2025-01-24 16:05:00|183670|183580|183674.3|183584.3|183674.3|183584.3|183650.4|183560.4|16
1737734710000|2025-01-24 16:05:10|183673.8|183583.8|183692.6|183602.6|183692.9|183602.9|183670.1|183580.1|19
1737734720000|2025-01-24 16:05:20|183690.3|183600.3|183690.6|183600.6|183697|183607|183685.4|183595.4|19
1737734730000|2025-01-24 16:05:30|183690.7|183600.7|183687|183597|183692.1|183602.1|183681.8|183591.8|16
1737734740000|2025-01-24 16:05:40|183687.2|183597.2|183697.2|183607.2|183697.2|183607.2|183685.4|183595.4|16
1737734750000|2025-01-24 16:05:50|183697.9|183607.9|183715.2|183625.2|183717.3|183627.3|183696.8|183606.8|27
1737734760000|2025-01-24 16:06:00|183719.1|183629.1|183719.2|183629.2|183719.2|183629.2|183710.8|183620.8|23
1737734770000|2025-01-24 16:06:10|183717.6|183627.6|183722|183632|183722|183632|183714.8|183624.8|9
1737734780000|2025-01-24 16:06:20|183717.5|183627.5|183721.9|183631.9|183721.9|183631.9|183717.5|183627.5|4
1737734790000|2025-01-24 16:06:30|183721.7|183631.7|183721.7|183631.7|183721.7|183631.7|183721.7|183631.7|1
1737734800000|2025-01-24 16:06:40|183721.8|183631.8|183721.8|183631.8|183722.6|183632.6|183721.8|183631.8|3
1737734810000|2025-01-24 16:06:50|183722|183632|183721.6|183631.6|183722.1|183632.1|183721.6|183631.6|6
1737734820000|2025-01-24 16:07:00|183715.7|183625.7|183728.4|183638.4|183729.5|183639.5|183715.7|183625.7|20
1737734830000|2025-01-24 16:07:10|183727.9|183637.9|183715.4|183625.4|183727.9|183637.9|183700.3|183610.3|16
1737734840000|2025-01-24 16:07:20|183715|183625|183724.7|183634.7|183727.7|183637.7|183715|183625|23
1737734850000|2025-01-24 16:07:30|183724.1|183634.1|183725.6|183635.6|183726.2|183636.2|183722.8|183632.8|16
1737734860000|2025-01-24 16:07:40|183730.9|183640.9|183724.7|183634.7|183730.9|183640.9|183716.7|183626.7|24
1737734870000|2025-01-24 16:07:50|183725.7|183635.7|183719.8|183629.8|183725.7|183635.7|183719.8|183629.8|26
1737734880000|2025-01-24 16:08:00|183723.1|183633.1|183774.7|183684.7|183784.3|183694.3|183723.1|183633.1|28
1737734890000|2025-01-24 16:08:10|183776.4|183686.4|183765|183675|183778.4|183688.4|183751.2|183661.2|33
1737734900000|2025-01-24 16:08:20|183764.5|183674.5|183828.6|183738.6|183832|183742|183764.5|183674.5|17
1737734910000|2025-01-24 16:08:30|183829|183739|183806.4|183716.4|183829|183739|183802.4|183712.4|26
1737734920000|2025-01-24 16:08:40|183806.3|183716.3|183810.9|183720.9|183810.9|183720.9|183798|183708|15
1737734930000|2025-01-24 16:08:50|183820.8|183730.8|183817.5|183727.5|183822.4|183732.4|183814.7|183724.7|13
1737734940000|2025-01-24 16:09:00|183817.7|183727.7|183827.9|183737.9|183830.7|183740.7|183817.7|183727.7|13
1737734950000|2025-01-24 16:09:10|183828|183738|183828.2|183738.2|183831.4|183741.4|183826.6|183736.6|9
1737734960000|2025-01-24 16:09:20|183834.1|183744.1|183845.4|183755.4|183853|183763|183830.7|183740.7|15
1737734970000|2025-01-24 16:09:30|183851.3|183761.3|183842.3|183752.3|183853.3|183763.3|183838.6|183748.6|27
1737734980000|2025-01-24 16:09:40|183839.6|183749.6|183804.6|183714.6|183843.6|183753.6|183802.9|183712.9|22
1737734990000|2025-01-24 16:09:50|183804.3|183714.3|183803.5|183713.5|183809.8|183719.8|183802.7|183712.7|7
1737735000000|2025-01-24 16:10:00|183799.2|183709.2|183791.1|183701.1|183803.2|183713.2|183791.1|183701.1|17
1737735010000|2025-01-24 16:10:10|183786.9|183696.9|183791.4|183701.4|183791.8|183701.8|183782.2|183692.2|12
1737735020000|2025-01-24 16:10:20|183791.7|183701.7|183790.9|183700.9|183791.9|183701.9|183790.9|183700.9|6
1737735030000|2025-01-24 16:10:30|183790.8|183700.8|183737|183647|183791.4|183701.4|183737|183647|6
1737735040000|2025-01-24 16:10:40|183738.4|183648.4|183736.5|183646.5|183739.5|183649.5|183724.2|183634.2|26
1737735050000|2025-01-24 16:10:50|183737.3|183647.3|183757.1|183667.1|183757.1|183667.1|183737.3|183647.3|19
1737735060000|2025-01-24 16:11:00|183759.3|183669.3|183791|183701|183798.9|183708.9|183759.3|183669.3|24
1737735070000|2025-01-24 16:11:10|183791.4|183701.4|183791.7|183701.7|183793.3|183703.3|183791.4|183701.4|6
1737735080000|2025-01-24 16:11:20|183791.6|183701.6|183778.5|183688.5|183791.8|183701.8|183778.3|183688.3|10
1737735090000|2025-01-24 16:11:30|183778.7|183688.7|183781.7|183691.7|183789.8|183699.8|183776.5|183686.5|20
1737735100000|2025-01-24 16:11:40|183782.7|183692.7|183790.9|183700.9|183796.1|183706.1|183782.7|183692.7|15
1737735110000|2025-01-24 16:11:50|183790.6|183700.6|183778.9|183688.9|183790.6|183700.6|183777.8|183687.8|14
1737735120000|2025-01-24 16:12:00|183781.4|183691.4|183766.2|183676.2|183782.8|183692.8|183755.7|183665.7|27
1737735130000|2025-01-24 16:12:10|183762.3|183672.3|183707.5|183617.5|183762.3|183672.3|183707.1|183617.1|27
1737735140000|2025-01-24 16:12:20|183717.1|183627.1|183730.1|183640.1|183736.9|183646.9|183717.1|183627.1|23
1737735150000|2025-01-24 16:12:30|183730.9|183640.9|183727.4|183637.4|183730.9|183640.9|183725.6|183635.6|12
1737735160000|2025-01-24 16:12:40|183727.5|183637.5|183745.1|183655.1|183745.7|183655.7|183727.4|183637.4|12
1737735170000|2025-01-24 16:12:50|183747.9|183657.9|183756.6|183666.6|183774.5|183684.5|183747.9|183657.9|27
1737735180000|2025-01-24 16:13:00|183762.3|183672.3|183755.9|183665.9|183764.4|183674.4|183747.2|183657.2|15
1737735190000|2025-01-24 16:13:10|183754.9|183664.9|183733.9|183643.9|183755|183665|183728.5|183638.5|16
1737735200000|2025-01-24 16:13:20|183736.4|183646.4|183734.2|183644.2|183745.6|183655.6|183729.9|183639.9|18
1737735210000|2025-01-24 16:13:30|183732.5|183642.5|183744|183654|183748.5|183658.5|183726.3|183636.3|21
1737735220000|2025-01-24 16:13:40|183746.6|183656.6|183750.4|183660.4|183750.4|183660.4|183742.8|183652.8|10
1737735230000|2025-01-24 16:13:50|183749.5|183659.5|183754.3|183664.3|183758.5|183668.5|183745.8|183655.8|12
1737735240000|2025-01-24 16:14:00|183756.9|183666.9|183800.1|183710.1|183808.6|183718.6|183750.1|183660.1|22
1737735250000|2025-01-24 16:14:10|183818.1|183728.1|183801.1|183711.1|183818.1|183728.1|183797.9|183707.9|17
1737735260000|2025-01-24 16:14:20|183801|183711|183781.5|183691.5|183802.7|183712.7|183781.5|183691.5|26
1737735270000|2025-01-24 16:14:30|183778.9|183688.9|183773.3|183683.3|183786|183696|183771.3|183681.3|21
1737735280000|2025-01-24 16:14:40|183775.8|183685.8|183773.1|183683.1|183776.7|183686.7|183773.1|183683.1|14
1737735290000|2025-01-24 16:14:50|183774.6|183684.6|183729.1|183639.1|183784.8|183694.8|183721.8|183631.8|29
1737735300000|2025-01-24 16:15:00|183726.3|183636.3|183736.8|183646.8|183737|183647|183725|183635|26
1737735310000|2025-01-24 16:15:10|183739.1|183649.1|183732.9|183642.9|183751.3|183661.3|183731.9|183641.9|21
1737735320000|2025-01-24 16:15:20|183728.1|183638.1|183730.3|183640.3|183733.3|183643.3|183722.5|183632.5|19
1737735330000|2025-01-24 16:15:30|183729|183639|183740.6|183650.6|183740.6|183650.6|183717|183627|20
1737735340000|2025-01-24 16:15:40|183745.3|183655.3|183746.3|183656.3|183764.3|183674.3|183743.2|183653.2|28
1737735350000|2025-01-24 16:15:50|183747.8|183657.8|183748|183658|183756|183666|183746.8|183656.8|15
1737735360000|2025-01-24 16:16:00|183745.8|183655.8|183763.1|183673.1|183764.5|183674.5|183745.8|183655.8|24
1737735370000|2025-01-24 16:16:10|183766.2|183676.2|183758.4|183668.4|183766.2|183676.2|183750.8|183660.8|17
1737735380000|2025-01-24 16:16:20|183760.3|183670.3|183757.5|183667.5|183761.4|183671.4|183752.5|183662.5|12
1737735390000|2025-01-24 16:16:30|183757.7|183667.7|183758.8|183668.8|183761|183671|183748.3|183658.3|20
1737735400000|2025-01-24 16:16:40|183758.5|183668.5|183740.9|183650.9|183759.2|183669.2|183737.5|183647.5|16
1737735410000|2025-01-24 16:16:50|183742.9|183652.9|183736.3|183646.3|183745.4|183655.4|183734.3|183644.3|14
1737735420000|2025-01-24 16:17:00|183735.4|183645.4|183769.7|183679.7|183769.7|183679.7|183735.4|183645.4|26
1737735430000|2025-01-24 16:17:10|183770.5|183680.5|183763.5|183673.5|183770.5|183680.5|183758.3|183668.3|14
1737735440000|2025-01-24 16:17:20|183762.4|183672.4|183767.7|183677.7|183782.8|183692.8|183759.7|183669.7|27
1737735450000|2025-01-24 16:17:30|183771.1|183681.1|183792.6|183702.6|183795.8|183705.8|183769.9|183679.9|17
1737735460000|2025-01-24 16:17:40|183795.1|183705.1|183797|183707|183797|183707|183784.6|183694.6|14
1737735470000|2025-01-24 16:17:50|183792.2|183702.2|183821.2|183731.2|183826.4|183736.4|183792.2|183702.2|28
1737735480000|2025-01-24 16:18:00|183818.1|183728.1|183820.7|183730.7|183824|183734|183814.5|183724.5|17
1737735490000|2025-01-24 16:18:10|183816.8|183726.8|183816.9|183726.9|183822.1|183732.1|183816.4|183726.4|9
1737735500000|2025-01-24 16:18:20|183816.4|183726.4|183818.1|183728.1|183823.5|183733.5|183806.9|183716.9|20
1737735510000|2025-01-24 16:18:30|183816.4|183726.4|183811|183721|183816.4|183726.4|183793.4|183703.4|20
1737735520000|2025-01-24 16:18:40|183812.9|183722.9|183833.3|183743.3|183839.6|183749.6|183810.6|183720.6|21
1737735530000|2025-01-24 16:18:50|183834|183744|183830.8|183740.8|183835|183745|183826.5|183736.5|13
1737735540000|2025-01-24 16:19:00|183822.7|183732.7|183825.9|183735.9|183828.1|183738.1|183818.8|183728.8|15
1737735550000|2025-01-24 16:19:10|183826|183736|183824.1|183734.1|183829.2|183739.2|183822.6|183732.6|10
1737735560000|2025-01-24 16:19:20|183827.5|183737.5|183825.2|183735.2|183832.4|183742.4|183821.8|183731.8|16
1737735570000|2025-01-24 16:19:30|183821.9|183731.9|183804.3|183714.3|183821.9|183731.9|183800|183710|14
1737735580000|2025-01-24 16:19:40|183803.6|183713.6|183794.5|183704.5|183803.6|183713.6|183793.2|183703.2|8
1737735590000|2025-01-24 16:19:50|183792.1|183702.1|183792.2|183702.2|183808.4|183718.4|183788.2|183698.2|18
1737735600000|2025-01-24 16:20:00|183793.9|183703.9|183792.2|183702.2|183808|183718|183785.4|183695.4|16
1737735610000|2025-01-24 16:20:10|183791.6|183701.6|183792.7|183702.7|183792.7|183702.7|183787.7|183697.7|6
1737735620000|2025-01-24 16:20:20|183792.6|183702.6|183792|183702|183802.5|183712.5|183786|183696|14
1737735630000|2025-01-24 16:20:30|183780.5|183690.5|183794.2|183704.2|183794.2|183704.2|183780.5|183690.5|11
1737735640000|2025-01-24 16:20:40|183791.3|183701.3|183742|183652|183792.2|183702.2|183742|183652|23
1737735650000|2025-01-24 16:20:50|183744|183654|183745.4|183655.4|183752.3|183662.3|183733|183643|33
1737735660000|2025-01-24 16:21:00|183751|183661|183742.3|183652.3|183754.7|183664.7|183736.4|183646.4|34
1737735670000|2025-01-24 16:21:10|183742.7|183652.7|183747.6|183657.6|183751.9|183661.9|183742.1|183652.1|18
1737735680000|2025-01-24 16:21:20|183748.1|183658.1|183754.6|183664.6|183755.7|183665.7|183738.3|183648.3|29
1737735690000|2025-01-24 16:21:30|183750.8|183660.8|183744.6|183654.6|183758.5|183668.5|183742.4|183652.4|23
1737735700000|2025-01-24 16:21:40|183742|183652|183739.6|183649.6|183759.1|183669.1|183737.2|183647.2|29
1737735710000|2025-01-24 16:21:50|183741.6|183651.6|183751.8|183661.8|183753.5|183663.5|183741.6|183651.6|13
1737735720000|2025-01-24 16:22:00|183751.5|183661.5|183743.8|183653.8|183758.3|183668.3|183738.3|183648.3|22
1737735730000|2025-01-24 16:22:10|183742.3|183652.3|183749.7|183659.7|183764.1|183674.1|183742.3|183652.3|28
1737735740000|2025-01-24 16:22:20|183751.3|183661.3|183760.7|183670.7|183762.4|183672.4|183746.4|183656.4|23
1737735750000|2025-01-24 16:22:30|183757.3|183667.3|183771|183681|183777.2|183687.2|183757.3|183667.3|15
1737735760000|2025-01-24 16:22:40|183773.6|183683.6|183773.5|183683.5|183774.4|183684.4|183769|183679|17
1737735770000|2025-01-24 16:22:50|183769.9|183679.9|183771.3|183681.3|183774.6|183684.6|183766.4|183676.4|9
1737735780000|2025-01-24 16:23:00|183771.4|183681.4|183770|183680|183773.6|183683.6|183768.8|183678.8|9
1737735790000|2025-01-24 16:23:10|183766.4|183676.4|183762.1|183672.1|183766.4|183676.4|183745.5|183655.5|16
1737735800000|2025-01-24 16:23:20|183751.7|183661.7|183772.5|183682.5|183780.1|183690.1|183751.7|183661.7|26
1737735810000|2025-01-24 16:23:30|183772.4|183682.4|183749.3|183659.3|183772.4|183682.4|183748.1|183658.1|19
1737735820000|2025-01-24 16:23:40|183749.2|183659.2|183747.8|183657.8|183749.2|183659.2|183747.8|183657.8|7
1737735830000|2025-01-24 16:23:50|183745.9|183655.9|183728.1|183638.1|183745.9|183655.9|183724.2|183634.2|25
1737735840000|2025-01-24 16:24:00|183731|183641|183711.4|183621.4|183731|183641|183706.2|183616.2|22
1737735850000|2025-01-24 16:24:10|183712.4|183622.4|183707.2|183617.2|183712.4|183622.4|183706.9|183616.9|5
1737735860000|2025-01-24 16:24:20|183704.7|183614.7|183694.6|183604.6|183704.7|183614.7|183689.9|183599.9|16
1737735870000|2025-01-24 16:24:30|183695.4|183605.4|183687.7|183597.7|183696|183606|183687.7|183597.7|18
1737735880000|2025-01-24 16:24:40|183689.1|183599.1|183686.7|183596.7|183700.7|183610.7|183683.7|183593.7|15
1737735890000|2025-01-24 16:24:50|183686.9|183596.9|183691.5|183601.5|183691.5|183601.5|183686.9|183596.9|5
1737735900000|2025-01-24 16:25:00|183692.4|183602.4|183707.5|183617.5|183710.3|183620.3|183692.4|183602.4|13
1737735910000|2025-01-24 16:25:10|183707.2|183617.2|183659.1|183569.1|183707.2|183617.2|183656.6|183566.6|26
1737735920000|2025-01-24 16:25:20|183661.2|183571.2|183665.3|183575.3|183665.3|183575.3|183659.9|183569.9|10
1737735930000|2025-01-24 16:25:30|183665.9|183575.9|183666.4|183576.4|183678.4|183588.4|183664.6|183574.6|18
1737735940000|2025-01-24 16:25:40|183668.5|183578.5|183668.7|183578.7|183683.8|183593.8|183665.7|183575.7|22
1737735950000|2025-01-24 16:25:50|183669.6|183579.6|183669.3|183579.3|183674.4|183584.4|183661.7|183571.7|23
1737735960000|2025-01-24 16:26:00|183668.8|183578.8|183667.7|183577.7|183678|183588|183663.6|183573.6|28
1737735970000|2025-01-24 16:26:10|183668.1|183578.1|183680.2|183590.2|183684|183594|183668.1|183578.1|16
1737735980000|2025-01-24 16:26:20|183678.4|183588.4|183677.5|183587.5|183696.3|183606.3|183677.5|183587.5|23
1737735990000|2025-01-24 16:26:30|183680.2|183590.2|183685.9|183595.9|183689.9|183599.9|183678|183588|24
1737736000000|2025-01-24 16:26:40|183683.4|183593.4|183700.3|183610.3|183701.6|183611.6|183676.2|183586.2|15
1737736010000|2025-01-24 16:26:50|183701.4|183611.4|183710.8|183620.8|183716.4|183626.4|183701.4|183611.4|13
1737736020000|2025-01-24 16:27:00|183709.1|183619.1|183730.3|183640.3|183733|183643|183709.1|183619.1|17
1737736030000|2025-01-24 16:27:10|183732.9|183642.9|183722.9|183632.9|183732.9|183642.9|183722.9|183632.9|8
1737736040000|2025-01-24 16:27:20|183725.3|183635.3|183731.3|183641.3|183732.6|183642.6|183723.4|183633.4|10
1737736050000|2025-01-24 16:27:30|183731.2|183641.2|183714.2|183624.2|183732.1|183642.1|183708.1|183618.1|14
1737736060000|2025-01-24 16:27:40|183715.6|183625.6|183729|183639|183739.1|183649.1|183715.6|183625.6|16
1737736070000|2025-01-24 16:27:50|183728.3|183638.3|183712.5|183622.5|183728.3|183638.3|183709.8|183619.8|11
1737736080000|2025-01-24 16:28:00|183713.8|183623.8|183722.5|183632.5|183723.9|183633.9|183711.3|183621.3|11
1737736090000|2025-01-24 16:28:10|183721.8|183631.8|183716.7|183626.7|183722.3|183632.3|183715.8|183625.8|7
1737736100000|2025-01-24 16:28:20|183719.1|183629.1|183737|183647|183737|183647|183719.1|183629.1|15
1737736110000|2025-01-24 16:28:30|183737.9|183647.9|183740|183650|183754|183664|183737.9|183647.9|18
1737736120000|2025-01-24 16:28:40|183742.3|183652.3|183737.1|183647.1|183748|183658|183733.4|183643.4|19
1737736130000|2025-01-24 16:28:50|183742.5|183652.5|183719.2|183629.2|183742.5|183652.5|183711.7|183621.7|16
1737736140000|2025-01-24 16:29:00|183718.1|183628.1|183715.7|183625.7|183718.1|183628.1|183712.9|183622.9|17
1737736150000|2025-01-24 16:29:10|183714.8|183624.8|183755.2|183665.2|183755.2|183665.2|183714.8|183624.8|20
1737736160000|2025-01-24 16:29:20|183761.4|183671.4|183769|183679|183775.3|183685.3|183761.4|183671.4|17
1737736170000|2025-01-24 16:29:30|183768.3|183678.3|183756.7|183666.7|183773.3|183683.3|183756.7|183666.7|18
1737736180000|2025-01-24 16:29:40|183759.8|183669.8|183704.1|183614.1|183759.8|183669.8|183701.9|183611.9|17
1737736190000|2025-01-24 16:29:50|183704.2|183614.2|183703.2|183613.2|183706.1|183616.1|183698.1|183608.1|16
1737736200000|2025-01-24 16:30:00|183700.8|183610.8|183694.3|183604.3|183700.8|183610.8|183689.2|183599.2|16
1737736210000|2025-01-24 16:30:10|183694.9|183604.9|183694.6|183604.6|183694.9|183604.9|183693.6|183603.6|4
1737736220000|2025-01-24 16:30:20|183696.9|183606.9|183696.5|183606.5|183696.9|183606.9|183694|183604|3
1737736230000|2025-01-24 16:30:30|183691.7|183601.7|183694.3|183604.3|183695.5|183605.5|183691.3|183601.3|6
1737736240000|2025-01-24 16:30:40|183694.2|183604.2|183697.1|183607.1|183697.1|183607.1|183693.5|183603.5|4
1737736250000|2025-01-24 16:30:50|183696.9|183606.9|183689.9|183599.9|183696.9|183606.9|183689.9|183599.9|6
1737736260000|2025-01-24 16:31:00|183689.8|183599.8|183685.4|183595.4|183689.8|183599.8|183685.4|183595.4|3
1737736270000|2025-01-24 16:31:10|183683.2|183593.2|183682.3|183592.3|183685.9|183595.9|183676.6|183586.6|11
1737736280000|2025-01-24 16:31:20|183682.2|183592.2|183685|183595|183685|183595|183680.3|183590.3|11
1737736290000|2025-01-24 16:31:30|183681.2|183591.2|183678.5|183588.5|183683.8|183593.8|183676.1|183586.1|13
1737736300000|2025-01-24 16:31:40|183681.3|183591.3|183684.2|183594.2|183684.2|183594.2|183681.3|183591.3|6
1737736310000|2025-01-24 16:31:50|183684.7|183594.7|183684.5|183594.5|183686.7|183596.7|183680.7|183590.7|11
1737736320000|2025-01-24 16:32:00|183681.9|183591.9|183679.4|183589.4|183681.9|183591.9|183670.4|183580.4|9
1737736330000|2025-01-24 16:32:10|183680.3|183590.3|183686.8|183596.8|183686.8|183596.8|183680.3|183590.3|8
1737736340000|2025-01-24 16:32:20|183687.3|183597.3|183693.1|183603.1|183700.8|183610.8|183686.9|183596.9|10
1737736350000|2025-01-24 16:32:30|183692.6|183602.6|183691.8|183601.8|183692.6|183602.6|183689|183599|3
1737736360000|2025-01-24 16:32:40|183688.8|183598.8|183685.8|183595.8|183688.8|183598.8|183678.8|183588.8|12
1737736370000|2025-01-24 16:32:50|183685.7|183595.7|183689.6|183599.6|183690.4|183600.4|183685.7|183595.7|5
1737736380000|2025-01-24 16:33:00|183688.2|183598.2|183688.8|183598.8|183688.8|183598.8|183688|183598|5
1737736390000|2025-01-24 16:33:10|183689.2|183599.2|183689.4|183599.4|183689.4|183599.4|183686.4|183596.4|8
1737736400000|2025-01-24 16:33:20|183689.5|183599.5|183693.1|183603.1|183693.4|183603.4|183689.5|183599.5|7
1737736410000|2025-01-24 16:33:30|183693.9|183603.9|183682.9|183592.9|183696.4|183606.4|183682.9|183592.9|9
1737736420000|2025-01-24 16:33:40|183679.6|183589.6|183684.6|183594.6|183686.4|183596.4|183679.6|183589.6|13
1737736430000|2025-01-24 16:33:50|183685.3|183595.3|183703.2|183613.2|183703.2|183613.2|183685.3|183595.3|11
1737736440000|2025-01-24 16:34:00|183705.5|183615.5|183703.1|183613.1|183705.5|183615.5|183703.1|183613.1|7
1737736450000|2025-01-24 16:34:10|183703|183613|183726.2|183636.2|183726.2|183636.2|183700.4|183610.4|10
1737736460000|2025-01-24 16:34:20|183725.9|183635.9|183720.9|183630.9|183726.3|183636.3|183718.1|183628.1|10
1737736470000|2025-01-24 16:34:30|183722.3|183632.3|183734.4|183644.4|183737.2|183647.2|183722.3|183632.3|16
1737736480000|2025-01-24 16:34:40|183733.6|183643.6|183728.8|183638.8|183735.6|183645.6|183728.8|183638.8|8
1737736490000|2025-01-24 16:34:50|183727.6|183637.6|183727.9|183637.9|183728.1|183638.1|183725.5|183635.5|6
1737736500000|2025-01-24 16:35:00|183723.8|183633.8|183716.7|183626.7|183724.4|183634.4|183716.7|183626.7|12
1737736510000|2025-01-24 16:35:10|183717.4|183627.4|183728.9|183638.9|183728.9|183638.9|183716.3|183626.3|6
1737736520000|2025-01-24 16:35:20|183726.7|183636.7|183727.6|183637.6|183727.6|183637.6|183726.7|183636.7|5
1737736530000|2025-01-24 16:35:30|183725.1|183635.1|183727.2|183637.2|183728.4|183638.4|183724.7|183634.7|15
1737736540000|2025-01-24 16:35:40|183729.3|183639.3|183733.8|183643.8|183745.4|183655.4|183729.3|183639.3|17
1737736550000|2025-01-24 16:35:50|183737|183647|183727.4|183637.4|183739|183649|183722.9|183632.9|13
1737736560000|2025-01-24 16:36:00|183726.4|183636.4|183730.6|183640.6|183730.6|183640.6|183726.4|183636.4|10
1737736570000|2025-01-24 16:36:10|183729.8|183639.8|183714.9|183624.9|183731|183641|183711.6|183621.6|11
1737736580000|2025-01-24 16:36:20|183715.4|183625.4|183712.9|183622.9|183716|183626|183712.3|183622.3|8
1737736590000|2025-01-24 16:36:30|183712.8|183622.8|183729.1|183639.1|183730.6|183640.6|183712.6|183622.6|9
1737736600000|2025-01-24 16:36:40|183724.1|183634.1|183741.1|183651.1|183741.1|183651.1|183720.7|183630.7|14
1737736610000|2025-01-24 16:36:50|183741.9|183651.9|183719.8|183629.8|183743.2|183653.2|183719.8|183629.8|17
1737736620000|2025-01-24 16:37:00|183716.4|183626.4|183719.2|183629.2|183719.2|183629.2|183715.2|183625.2|7
1737736630000|2025-01-24 16:37:10|183717.7|183627.7|183737.2|183647.2|183745.3|183655.3|183717.7|183627.7|23
1737736640000|2025-01-24 16:37:20|183735.2|183645.2|183737.7|183647.7|183746.1|183656.1|183721.1|183631.1|27
1737736650000|2025-01-24 16:37:30|183737.5|183647.5|183735.1|183645.1|183746.9|183656.9|183735.1|183645.1|16
1737736660000|2025-01-24 16:37:40|183730.1|183640.1|183734.7|183644.7|183739.9|183649.9|183730.1|183640.1|18
1737736670000|2025-01-24 16:37:50|183732.7|183642.7|183719.6|183629.6|183734.3|183644.3|183716.3|183626.3|13
1737736680000|2025-01-24 16:38:00|183725.2|183635.2|183730.1|183640.1|183733.1|183643.1|183709.2|183619.2|18
1737736690000|2025-01-24 16:38:10|183727.8|183637.8|183732.9|183642.9|183733|183643|183727.8|183637.8|9
1737736700000|2025-01-24 16:38:20|183732.1|183642.1|183714.1|183624.1|183732.1|183642.1|183714.1|183624.1|9
1737736710000|2025-01-24 16:38:30|183715|183625|183720.5|183630.5|183720.5|183630.5|183715|183625|10
1737736720000|2025-01-24 16:38:40|183721.4|183631.4|183746.8|183656.8|183746.8|183656.8|183721.4|183631.4|12
1737736730000|2025-01-24 16:38:50|183744.5|183654.5|183740.9|183650.9|183746.4|183656.4|183740.9|183650.9|13
1737736740000|2025-01-24 16:39:00|183741.9|183651.9|183749.2|183659.2|183750.2|183660.2|183741.4|183651.4|11
1737736750000|2025-01-24 16:39:10|183748.5|183658.5|183747.3|183657.3|183752.1|183662.1|183733.3|183643.3|13
1737736760000|2025-01-24 16:39:20|183748.9|183658.9|183795.6|183705.6|183800.9|183710.9|183748.5|183658.5|13
1737736770000|2025-01-24 16:39:30|183796.4|183706.4|183797.2|183707.2|183798.2|183708.2|183795|183705|7
1737736780000|2025-01-24 16:39:40|183797.7|183707.7|183787.9|183697.9|183797.8|183707.8|183787.9|183697.9|6
1737736790000|2025-01-24 16:39:50|183791.2|183701.2|183792.4|183702.4|183794.4|183704.4|183790.3|183700.3|8
1737736800000|2025-01-24 16:40:00|183793.4|183703.4|183792.9|183702.9|183794.7|183704.7|183784.5|183694.5|9
1737736810000|2025-01-24 16:40:10|183793.3|183703.3|183792.2|183702.2|183794.9|183704.9|183786.1|183696.1|13
1737736820000|2025-01-24 16:40:20|183792.4|183702.4|183786.1|183696.1|183792.4|183702.4|183786.1|183696.1|7
1737736830000|2025-01-24 16:40:30|183784.2|183694.2|183783.4|183693.4|183784.2|183694.2|183781.6|183691.6|6
1737736840000|2025-01-24 16:40:40|183785.1|183695.1|183783.5|183693.5|183785.1|183695.1|183783.5|183693.5|5
1737736850000|2025-01-24 16:40:50|183782.1|183692.1|183787.2|183697.2|183787.2|183697.2|183782.1|183692.1|9
1737736860000|2025-01-24 16:41:00|183784.5|183694.5|183790.3|183700.3|183790.9|183700.9|183784.1|183694.1|8
1737736870000|2025-01-24 16:41:10|183791.4|183701.4|183779.2|183689.2|183792.4|183702.4|183779.2|183689.2|9
1737736880000|2025-01-24 16:41:20|183779.7|183689.7|183777|183687|183789.1|183699.1|183777|183687|11
1737736890000|2025-01-24 16:41:30|183778.3|183688.3|183769.2|183679.2|183783.5|183693.5|183767.1|183677.1|14
1737736900000|2025-01-24 16:41:40|183770.7|183680.7|183768.9|183678.9|183770.7|183680.7|183767.9|183677.9|9
1737736910000|2025-01-24 16:41:50|183769.2|183679.2|183752.6|183662.6|183769.2|183679.2|183744.5|183654.5|13
1737736920000|2025-01-24 16:42:00|183751|183661|183760.7|183670.7|183761.2|183671.2|183749|183659|11
1737736930000|2025-01-24 16:42:10|183761.4|183671.4|183762.5|183672.5|183763.2|183673.2|183759.3|183669.3|12
1737736940000|2025-01-24 16:42:20|183760.6|183670.6|183752.9|183662.9|183760.6|183670.6|183752|183662|11
1737736950000|2025-01-24 16:42:30|183740.5|183650.5|183761.7|183671.7|183762.7|183672.7|183740.5|183650.5|11
1737736960000|2025-01-24 16:42:40|183761.9|183671.9|183752.9|183662.9|183762.7|183672.7|183752.1|183662.1|9
1737736970000|2025-01-24 16:42:50|183753.6|183663.6|183753.9|183663.9|183755.4|183665.4|183753.6|183663.6|7
1737736980000|2025-01-24 16:43:00|183752.7|183662.7|183746.7|183656.7|183752.7|183662.7|183740.5|183650.5|17
1737736990000|2025-01-24 16:43:10|183748.1|183658.1|183754.2|183664.2|183755.5|183665.5|183748.1|183658.1|13
1737737000000|2025-01-24 16:43:20|183759.6|183669.6|183785.6|183695.6|183787.4|183697.4|183759.6|183669.6|13
1737737010000|2025-01-24 16:43:30|183786.2|183696.2|183785.7|183695.7|183786.8|183696.8|183785.7|183695.7|4
1737737020000|2025-01-24 16:43:40|183785.8|183695.8|183787.5|183697.5|183788.2|183698.2|183785|183695|7
1737737030000|2025-01-24 16:43:50|183786.5|183696.5|183788.1|183698.1|183788.4|183698.4|183786.1|183696.1|5
1737737040000|2025-01-24 16:44:00|183787.7|183697.7|183791.9|183701.9|183795.5|183705.5|183779.5|183689.5|11
1737737050000|2025-01-24 16:44:10|183791.3|183701.3|183798.1|183708.1|183798.1|183708.1|183790.8|183700.8|8
1737737060000|2025-01-24 16:44:20|183796.4|183706.4|183790|183700|183796.4|183706.4|183790|183700|5
1737737070000|2025-01-24 16:44:30|183789.8|183699.8|183786.2|183696.2|183789.8|183699.8|183784.1|183694.1|10
1737737080000|2025-01-24 16:44:40|183784.1|183694.1|183803|183713|183803|183713|183784.1|183694.1|17
1737737090000|2025-01-24 16:44:50|183802.3|183712.3|183812.9|183722.9|183812.9|183722.9|183797|183707|8
1737737100000|2025-01-24 16:45:00|183814.5|183724.5|183817.9|183727.9|183821.5|183731.5|183810.6|183720.6|17
1737737110000|2025-01-24 16:45:10|183819.8|183729.8|183833.2|183743.2|183842.3|183752.3|183810.7|183720.7|17
1737737120000|2025-01-24 16:45:20|183833.7|183743.7|183824.7|183734.7|183833.7|183743.7|183823.2|183733.2|10
1737737130000|2025-01-24 16:45:30|183821.7|183731.7|183816.6|183726.6|183822.2|183732.2|183809.6|183719.6|16
1737737140000|2025-01-24 16:45:40|183816.4|183726.4|183817.4|183727.4|183818.7|183728.7|183816.4|183726.4|5
1737737150000|2025-01-24 16:45:50|183815.9|183725.9|183815.2|183725.2|183816.8|183726.8|183813.6|183723.6|9
1737737160000|2025-01-24 16:46:00|183814.8|183724.8|183794.4|183704.4|183816.3|183726.3|183791.7|183701.7|10
1737737170000|2025-01-24 16:46:10|183792.5|183702.5|183779.3|183689.3|183792.5|183702.5|183778.8|183688.8|10
1737737180000|2025-01-24 16:46:20|183788.5|183698.5|183827.5|183737.5|183827.5|183737.5|183787.8|183697.8|25
1737737190000|2025-01-24 16:46:30|183824.2|183734.2|183837.6|183747.6|183845.5|183755.5|183820.7|183730.7|28
1737737200000|2025-01-24 16:46:40|183838.3|183748.3|183841.6|183751.6|183843.5|183753.5|183836.9|183746.9|14
1737737210000|2025-01-24 16:46:50|183841.5|183751.5|183854.7|183764.7|183861.6|183771.6|183841.5|183751.5|25
1737737220000|2025-01-24 16:47:00|183853.3|183763.3|183851.1|183761.1|183853.6|183763.6|183846|183756|11
1737737230000|2025-01-24 16:47:10|183853.4|183763.4|183855.2|183765.2|183861.1|183771.1|183853.1|183763.1|18
1737737240000|2025-01-24 16:47:20|183855.8|183765.8|183865.2|183775.2|183869.6|183779.6|183855.8|183765.8|12
1737737250000|2025-01-24 16:47:30|183865.6|183775.6|183858.7|183768.7|183866.3|183776.3|183858|183768|10
1737737260000|2025-01-24 16:47:40|183856.4|183766.4|183861.4|183771.4|183864.5|183774.5|183856.4|183766.4|11
1737737270000|2025-01-24 16:47:50|183860.5|183770.5|183859.9|183769.9|183869.8|183779.8|183859.3|183769.3|18
1737737280000|2025-01-24 16:48:00|183866.3|183776.3|183860.8|183770.8|183867|183777|183860.8|183770.8|13
1737737290000|2025-01-24 16:48:10|183863|183773|183851.4|183761.4|183863.7|183773.7|183851.4|183761.4|9
1737737300000|2025-01-24 16:48:20|183850.2|183760.2|183848|183758|183853.4|183763.4|183848|183758|10
1737737310000|2025-01-24 16:48:30|183846.1|183756.1|183846.4|183756.4|183846.4|183756.4|183844.6|183754.6|8
1737737320000|2025-01-24 16:48:40|183849|183759|183847.6|183757.6|183849|183759|183847.4|183757.4|5
1737737330000|2025-01-24 16:48:50|183846.1|183756.1|183844.9|183754.9|183846.1|183756.1|183844.1|183754.1|5
1737737340000|2025-01-24 16:49:00|183845.8|183755.8|183855|183765|183855|183765|183845.8|183755.8|11
1737737350000|2025-01-24 16:49:10|183857.3|183767.3|183855.4|183765.4|183861.2|183771.2|183854.6|183764.6|10
1737737360000|2025-01-24 16:49:20|183853.5|183763.5|183862.4|183772.4|183869|183779|183853.5|183763.5|11
1737737370000|2025-01-24 16:49:30|183862.3|183772.3|183863.8|183773.8|183864.9|183774.9|183861.8|183771.8|7
1737737380000|2025-01-24 16:49:40|183863.9|183773.9|183870.6|183780.6|183877.5|183787.5|183863.9|183773.9|14
1737737390000|2025-01-24 16:49:50|183870.7|183780.7|183865.1|183775.1|183870.7|183780.7|183863.8|183773.8|10
1737737400000|2025-01-24 16:50:00|183865.7|183775.7|183857|183767|183870.6|183780.6|183856.1|183766.1|11
1737737410000|2025-01-24 16:50:10|183861.2|183771.2|183865.3|183775.3|183867.1|183777.1|183861.2|183771.2|8
1737737420000|2025-01-24 16:50:20|183864.2|183774.2|183869.9|183779.9|183878.2|183788.2|183859.7|183769.7|13
1737737430000|2025-01-24 16:50:30|183870.4|183780.4|183861.7|183771.7|183870.8|183780.8|183861.7|183771.7|13
1737737440000|2025-01-24 16:50:40|183860.7|183770.7|183864.4|183774.4|183864.4|183774.4|183860.7|183770.7|4
1737737450000|2025-01-24 16:50:50|183862.4|183772.4|183853.9|183763.9|183863.5|183773.5|183852.3|183762.3|9
1737737460000|2025-01-24 16:51:00|183854.4|183764.4|183848.4|183758.4|183855.2|183765.2|183847.5|183757.5|15
1737737470000|2025-01-24 16:51:10|183848.7|183758.7|183866.7|183776.7|183866.7|183776.7|183846.2|183756.2|13
1737737480000|2025-01-24 16:51:20|183868.1|183778.1|183857.9|183767.9|183868.2|183778.2|183857.9|183767.9|12
1737737490000|2025-01-24 16:51:30|183858.8|183768.8|183870.1|183780.1|183870.7|183780.7|183858.8|183768.8|8
1737737500000|2025-01-24 16:51:40|183868.9|183778.9|183872.4|183782.4|183893.4|183803.4|183867.9|183777.9|25
1737737510000|2025-01-24 16:51:50|183875.2|183785.2|183881.1|183791.1|183885.8|183795.8|183875.2|183785.2|15
1737737520000|2025-01-24 16:52:00|183883.4|183793.4|183897.3|183807.3|183901.8|183811.8|183881.3|183791.3|22
1737737530000|2025-01-24 16:52:10|183898.3|183808.3|183900.7|183810.7|183908.9|183818.9|183898.3|183808.3|21
1737737540000|2025-01-24 16:52:20|183903.3|183813.3|183900.5|183810.5|183903.3|183813.3|183898.7|183808.7|17
1737737550000|2025-01-24 16:52:30|183902.4|183812.4|183902.9|183812.9|183902.9|183812.9|183898.2|183808.2|10
1737737560000|2025-01-24 16:52:40|183906|183816|183903.5|183813.5|183906|183816|183899.5|183809.5|14
1737737570000|2025-01-24 16:52:50|183902|183812|183996.9|183906.9|183998.1|183908.1|183899.6|183809.6|15
1737737580000|2025-01-24 16:53:00|183995.1|183905.1|183980|183890|183996.2|183906.2|183976|183886|25
1737737590000|2025-01-24 16:53:10|183979.8|183889.8|183982.4|183892.4|183983.9|183893.9|183975.4|183885.4|19
1737737600000|2025-01-24 16:53:20|183979.3|183889.3|183986.3|183896.3|183996.2|183906.2|183976.7|183886.7|23
1737737610000|2025-01-24 16:53:30|183986.9|183896.9|183986.7|183896.7|184002.6|183912.6|183983.6|183893.6|23
1737737620000|2025-01-24 16:53:40|183985.2|183895.2|183989.4|183899.4|183993.5|183903.5|183980.8|183890.8|29
1737737630000|2025-01-24 16:53:50|183989.5|183899.5|183985.5|183895.5|184008.6|183918.6|183977.2|183887.2|28
1737737640000|2025-01-24 16:54:00|183978.8|183888.8|183998.3|183908.3|183998.3|183908.3|183966.8|183876.8|33
1737737650000|2025-01-24 16:54:10|184001.5|183911.5|183989.4|183899.4|184001.8|183911.8|183988.9|183898.9|14
1737737660000|2025-01-24 16:54:20|183991.9|183901.9|183995.3|183905.3|183995.3|183905.3|183991.6|183901.6|12
1737737670000|2025-01-24 16:54:30|183997.9|183907.9|183995.9|183905.9|184017.8|183927.8|183990.7|183900.7|29
1737737680000|2025-01-24 16:54:40|183996.3|183906.3|183969|183879|183999.1|183909.1|183960.1|183870.1|27
1737737690000|2025-01-24 16:54:50|183968.6|183878.6|183962.3|183872.3|183971.9|183881.9|183960.7|183870.7|13
1737737700000|2025-01-24 16:55:00|183971.6|183881.6|183953.2|183863.2|183971.6|183881.6|183953.2|183863.2|18
1737737710000|2025-01-24 16:55:10|183953.1|183863.1|183971.5|183881.5|183974.2|183884.2|183950.1|183860.1|15
1737737720000|2025-01-24 16:55:20|183969.6|183879.6|183955.7|183865.7|183971.5|183881.5|183947.1|183857.1|20
1737737730000|2025-01-24 16:55:30|183962.2|183872.2|183939|183849|183962.2|183872.2|183939|183849|15
1737737740000|2025-01-24 16:55:40|183940.7|183850.7|183937.3|183847.3|183945.7|183855.7|183935.1|183845.1|14
1737737750000|2025-01-24 16:55:50|183937.1|183847.1|183942.5|183852.5|183942.5|183852.5|183936|183846|13
1737737760000|2025-01-24 16:56:00|183942.3|183852.3|183943.1|183853.1|183946.4|183856.4|183940.2|183850.2|16
1737737770000|2025-01-24 16:56:10|183948.7|183858.7|183943.4|183853.4|183952.8|183862.8|183943.4|183853.4|12
1737737780000|2025-01-24 16:56:20|183946.2|183856.2|183946.4|183856.4|183946.4|183856.4|183945.4|183855.4|4
1737737790000|2025-01-24 16:56:30|183946.5|183856.5|183961.2|183871.2|183961.5|183871.5|183945.4|183855.4|16
1737737800000|2025-01-24 16:56:40|183962.8|183872.8|183959.1|183869.1|183962.8|183872.8|183959.1|183869.1|11
1737737810000|2025-01-24 16:56:50|183956.1|183866.1|183944.3|183854.3|183956.1|183866.1|183944.3|183854.3|10
1737737820000|2025-01-24 16:57:00|183954.9|183864.9|183948.3|183858.3|183957.2|183867.2|183947.6|183857.6|10
1737737830000|2025-01-24 16:57:10|183948.6|183858.6|183951.1|183861.1|183951.1|183861.1|183947.9|183857.9|6
1737737840000|2025-01-24 16:57:20|183951.8|183861.8|183956.5|183866.5|183961.6|183871.6|183951|183861|14
1737737850000|2025-01-24 16:57:30|183953.9|183863.9|183941.9|183851.9|183953.9|183863.9|183938|183848|13
1737737860000|2025-01-24 16:57:40|183940|183850|183941.9|183851.9|183941.9|183851.9|183940|183850|4
1737737870000|2025-01-24 16:57:50|183943|183853|183943.7|183853.7|183943.8|183853.8|183942.1|183852.1|10
1737737880000|2025-01-24 16:58:00|183943.2|183853.2|183942.1|183852.1|183943.2|183853.2|183935.8|183845.8|13
1737737890000|2025-01-24 16:58:10|183940.6|183850.6|183966.1|183876.1|183966.1|183876.1|183940.6|183850.6|10
1737737900000|2025-01-24 16:58:20|183964.4|183874.4|183963.4|183873.4|183965.1|183875.1|183962.7|183872.7|6
1737737910000|2025-01-24 16:58:30|183965.5|183875.5|183953|183863|183965.5|183875.5|183949.5|183859.5|16
1737737920000|2025-01-24 16:58:40|183950.7|183860.7|183953.3|183863.3|183953.6|183863.6|183948.9|183858.9|7
1737737930000|2025-01-24 16:58:50|183951.8|183861.8|183948.5|183858.5|183952.7|183862.7|183948.5|183858.5|5
1737737940000|2025-01-24 16:59:00|183949.3|183859.3|183957.6|183867.6|183963.3|183873.3|183948.5|183858.5|17
1737737950000|2025-01-24 16:59:10|183957.3|183867.3|183954.8|183864.8|183959.4|183869.4|183953.2|183863.2|14
1737737960000|2025-01-24 16:59:20|183953.2|183863.2|183954.6|183864.6|183954.6|183864.6|183950.6|183860.6|7
1737737970000|2025-01-24 16:59:30|183954|183864|183945.1|183855.1|183954|183864|183945.1|183855.1|13
1737737980000|2025-01-24 16:59:40|183945.8|183855.8|183944.8|183854.8|183948.1|183858.1|183944.6|183854.6|6
1737737990000|2025-01-24 16:59:50|183942.7|183852.7|183941.2|183851.2|183946.5|183856.5|183941.2|183851.2|9
1737738000000|2025-01-24 17:00:00|183941.9|183851.9|183916.7|183826.7|183943.8|183853.8|183910.2|183820.2|11
1737738010000|2025-01-24 17:00:10|183916.1|183826.1|183964.7|183874.7|183975.9|183885.9|183916.1|183826.1|16
1737738020000|2025-01-24 17:00:20|183962.6|183872.6|183965.9|183875.9|183969.7|183879.7|183962.6|183872.6|8
1737738030000|2025-01-24 17:00:30|183965|183875|183956.9|183866.9|183967.3|183877.3|183952.1|183862.1|16
1737738040000|2025-01-24 17:00:40|183962.6|183872.6|183972.8|183882.8|183973.6|183883.6|183957.9|183867.9|16
1737738050000|2025-01-24 17:00:50|183973.4|183883.4|183968.7|183878.7|183973.4|183883.4|183964.8|183874.8|15
1737738060000|2025-01-24 17:01:00|183969.8|183879.8|183966.5|183876.5|183979.5|183889.5|183966.5|183876.5|13
1737738070000|2025-01-24 17:01:10|183967|183877|183964.3|183874.3|183969.3|183879.3|183964.3|183874.3|9
1737738080000|2025-01-24 17:01:20|183965.3|183875.3|183967.8|183877.8|183970.7|183880.7|183965.3|183875.3|8
1737738090000|2025-01-24 17:01:30|183968.9|183878.9|183961.3|183871.3|183968.9|183878.9|183955.7|183865.7|13
1737738100000|2025-01-24 17:01:40|183961.5|183871.5|183969.3|183879.3|183972.8|183882.8|183957.9|183867.9|13
1737738110000|2025-01-24 17:01:50|183968.8|183878.8|183968.4|183878.4|183969|183879|183968.4|183878.4|5
1737738120000|2025-01-24 17:02:00|183967.8|183877.8|183963.4|183873.4|183967.8|183877.8|183962.6|183872.6|5
1737738130000|2025-01-24 17:02:10|183958.1|183868.1|183958.4|183868.4|183959.8|183869.8|183958.1|183868.1|5
1737738140000|2025-01-24 17:02:20|183957.9|183867.9|183957.3|183867.3|183961.3|183871.3|183957.3|183867.3|7
1737738150000|2025-01-24 17:02:30|183957.5|183867.5|183962.6|183872.6|183967.3|183877.3|183957.5|183867.5|8
1737738160000|2025-01-24 17:02:40|183947.1|183857.1|183959|183869|183962.2|183872.2|183947.1|183857.1|11
1737738170000|2025-01-24 17:02:50|183955.9|183865.9|183952.3|183862.3|183955.9|183865.9|183951.2|183861.2|9
1737738180000|2025-01-24 17:03:00|183953|183863|183942.9|183852.9|183955.6|183865.6|183934.5|183844.5|15
1737738190000|2025-01-24 17:03:10|183943.7|183853.7|183965.3|183875.3|183969.8|183879.8|183939.5|183849.5|15
1737738200000|2025-01-24 17:03:20|183962.7|183872.7|183967.8|183877.8|183974.6|183884.6|183960.9|183870.9|17
1737738210000|2025-01-24 17:03:30|183971.1|183881.1|183967.9|183877.9|183974.1|183884.1|183964.3|183874.3|15
1737738220000|2025-01-24 17:03:40|183964|183874|183956.2|183866.2|183964|183874|183956.2|183866.2|5
1737738230000|2025-01-24 17:03:50|183957.6|183867.6|183961.5|183871.5|183961.5|183871.5|183954.6|183864.6|9
1737738240000|2025-01-24 17:04:00|183957.7|183867.7|183953.9|183863.9|183966.2|183876.2|183953.9|183863.9|9
1737738250000|2025-01-24 17:04:10|183957|183867|183952.3|183862.3|183961.1|183871.1|183952.3|183862.3|10
1737738260000|2025-01-24 17:04:20|183954.4|183864.4|183964.4|183874.4|183966.4|183876.4|183954.4|183864.4|5
1737738270000|2025-01-24 17:04:30|183961.9|183871.9|183965.4|183875.4|183966.6|183876.6|183959.6|183869.6|7
1737738280000|2025-01-24 17:04:40|183967.4|183877.4|183969.4|183879.4|183969.4|183879.4|183966.8|183876.8|7
1737738290000|2025-01-24 17:04:50|183972.5|183882.5|183955|183865|183979|183889|183955|183865|11
1737738300000|2025-01-24 17:05:00|183955.6|183865.6|183972.2|183882.2|183978.4|183888.4|183947.1|183857.1|12
1737738310000|2025-01-24 17:05:10|183973.8|183883.8|183979.6|183889.6|183981.3|183891.3|183973.8|183883.8|4
1737738320000|2025-01-24 17:05:20|183979.8|183889.8|183979.7|183889.7|183980|183890|183979.7|183889.7|3
1737738330000|2025-01-24 17:05:30|183981.6|183891.6|183979.6|183889.6|183981.6|183891.6|183979.6|183889.6|4
1737738340000|2025-01-24 17:05:40|183981.1|183891.1|183978.2|183888.2|183981.1|183891.1|183978.2|183888.2|4
1737738350000|2025-01-24 17:05:50|183979.4|183889.4|183976.7|183886.7|183983|183893|183972.6|183882.6|9
1737738360000|2025-01-24 17:06:00|183976.4|183886.4|183972.8|183882.8|183976.4|183886.4|183972.8|183882.8|4
1737738370000|2025-01-24 17:06:10|183968.8|183878.8|183948.5|183858.5|183968.8|183878.8|183948.5|183858.5|10
1737738380000|2025-01-24 17:06:20|183947.5|183857.5|183945.5|183855.5|183950.9|183860.9|183945.2|183855.2|8
1737738390000|2025-01-24 17:06:30|183941.8|183851.8|183926.1|183836.1|183941.8|183851.8|183926.1|183836.1|7
1737738400000|2025-01-24 17:06:40|183922.5|183832.5|183920.9|183830.9|183922.5|183832.5|183919.8|183829.8|7
1737738410000|2025-01-24 17:06:50|183919.5|183829.5|183925.1|183835.1|183926|183836|183918.9|183828.9|5
1737738420000|2025-01-24 17:07:00|183922.6|183832.6|183918.5|183828.5|183922.6|183832.6|183918.5|183828.5|3
1737738430000|2025-01-24 17:07:10|183918.3|183828.3|183913.8|183823.8|183918.3|183828.3|183913.8|183823.8|4
1737738440000|2025-01-24 17:07:20|183913.4|183823.4|183897.1|183807.1|183913.4|183823.4|183896.5|183806.5|11
1737738450000|2025-01-24 17:07:30|183896.7|183806.7|183900.1|183810.1|183900.1|183810.1|183896.7|183806.7|7
1737738460000|2025-01-24 17:07:40|183896.9|183806.9|183929.6|183839.6|183930.4|183840.4|183896.3|183806.3|13
1737738470000|2025-01-24 17:07:50|183931.9|183841.9|183965.2|183875.2|183966.8|183876.8|183931.9|183841.9|12
1737738480000|2025-01-24 17:08:00|183967.4|183877.4|183971.2|183881.2|183971.2|183881.2|183962.8|183872.8|8
1737738490000|2025-01-24 17:08:10|183972.3|183882.3|183967.1|183877.1|183972.3|183882.3|183966.6|183876.6|10
1737738510000|2025-01-24 17:08:30|183967|183877|183968.3|183878.3|183974.2|183884.2|183967|183877|9
1737738520000|2025-01-24 17:08:40|183970.5|183880.5|183963.1|183873.1|183970.5|183880.5|183963.1|183873.1|9
1737738530000|2025-01-24 17:08:50|183963.7|183873.7|183954.3|183864.3|183966.8|183876.8|183954.3|183864.3|9
1737738540000|2025-01-24 17:09:00|183953.6|183863.6|183951.8|183861.8|183953.6|183863.6|183949.4|183859.4|8
1737738550000|2025-01-24 17:09:10|183949.9|183859.9|183943.2|183853.2|183949.9|183859.9|183940.6|183850.6|5
1737738560000|2025-01-24 17:09:20|183943.1|183853.1|183945.7|183855.7|183945.7|183855.7|183943.1|183853.1|6
1737738570000|2025-01-24 17:09:30|183945.6|183855.6|183947|183857|183964.3|183874.3|183941.5|183851.5|12
1737738580000|2025-01-24 17:09:40|183948.3|183858.3|183947.6|183857.6|183948.4|183858.4|183947.4|183857.4|7
1737738590000|2025-01-24 17:09:50|183944.6|183854.6|183945|183855|183958.2|183868.2|183944|183854|15
1737738600000|2025-01-24 17:10:00|183944.1|183854.1|183924|183834|183944.1|183854.1|183919.1|183829.1|15
1737738610000|2025-01-24 17:10:10|183927.5|183837.5|183933.5|183843.5|183933.5|183843.5|183917.1|183827.1|24
1737738620000|2025-01-24 17:10:20|183941.9|183851.9|183937.4|183847.4|183943.4|183853.4|183927.1|183837.1|16
1737738630000|2025-01-24 17:10:30|183927|183837|183926.5|183836.5|183928.7|183838.7|183926.5|183836.5|6
1737738640000|2025-01-24 17:10:40|183928.7|183838.7|183942.3|183852.3|183942.4|183852.4|183926.3|183836.3|11
1737738650000|2025-01-24 17:10:50|183943.1|183853.1|183949.9|183859.9|183952|183862|183942.7|183852.7|12
1737738660000|2025-01-24 17:11:00|183950|183860|183947.9|183857.9|183950.4|183860.4|183936.3|183846.3|13
1737738670000|2025-01-24 17:11:10|183948.2|183858.2|183958.3|183868.3|183960.1|183870.1|183945.9|183855.9|9
1737738680000|2025-01-24 17:11:20|183961|183871|183952.1|183862.1|183961.5|183871.5|183952.1|183862.1|6
1737738690000|2025-01-24 17:11:30|183952|183862|183953.7|183863.7|183960.9|183870.9|183952|183862|10
1737738700000|2025-01-24 17:11:40|183955.7|183865.7|183957.1|183867.1|183959.3|183869.3|183953.2|183863.2|16
1737738710000|2025-01-24 17:11:50|183960.1|183870.1|183967.3|183877.3|183972.3|183882.3|183960.1|183870.1|14
1737738720000|2025-01-24 17:12:00|183969.8|183879.8|183965.6|183875.6|183969.8|183879.8|183965.3|183875.3|7
1737738730000|2025-01-24 17:12:10|183968.2|183878.2|183988.5|183898.5|183990.3|183900.3|183968.2|183878.2|13
1737738740000|2025-01-24 17:12:20|183988.6|183898.6|183986.7|183896.7|183988.9|183898.9|183985.5|183895.5|5
1737738750000|2025-01-24 17:12:30|183986.8|183896.8|183974.3|183884.3|183986.8|183896.8|183974.3|183884.3|12
1737738760000|2025-01-24 17:12:40|183974|183884|183977.8|183887.8|183981.5|183891.5|183970.8|183880.8|12
1737738770000|2025-01-24 17:12:50|183977.9|183887.9|183999|183909|184020.6|183930.6|183977.9|183887.9|29
1737738780000|2025-01-24 17:13:00|184000|183910|183993|183903|184008.8|183918.8|183989.5|183899.5|31
1737738790000|2025-01-24 17:13:10|183994.5|183904.5|183998.2|183908.2|184001.2|183911.2|183988.2|183898.2|31
1737738800000|2025-01-24 17:13:20|183999.3|183909.3|183994.4|183904.4|184010.3|183920.3|183991.8|183901.8|35
1737738810000|2025-01-24 17:13:30|184001.2|183911.2|183995.9|183905.9|184009|183919|183989.5|183899.5|29
1737738820000|2025-01-24 17:13:40|183993.3|183903.3|184014|183924|184014.9|183924.9|183993.3|183903.3|18
1737738830000|2025-01-24 17:13:50|184014.2|183924.2|184010.1|183920.1|184014.2|183924.2|184006.5|183916.5|12
1737738840000|2025-01-24 17:14:00|184008.6|183918.6|184000.4|183910.4|184009.3|183919.3|183999.1|183909.1|17
1737738850000|2025-01-24 17:14:10|184003.5|183913.5|183993|183903|184003.5|183913.5|183991.4|183901.4|18
1737738860000|2025-01-24 17:14:20|183992.1|183902.1|184007.6|183917.6|184012.4|183922.4|183991.7|183901.7|12
1737738870000|2025-01-24 17:14:30|184009.2|183919.2|183995.1|183905.1|184011.8|183921.8|183994.1|183904.1|9
1737738880000|2025-01-24 17:14:40|183993.3|183903.3|183996.4|183906.4|184002.7|183912.7|183992.4|183902.4|20
1737738890000|2025-01-24 17:14:50|183997.2|183907.2|183999.7|183909.7|184001.7|183911.7|183996.3|183906.3|18
1737738900000|2025-01-24 17:15:00|184002|183912|184008.9|183918.9|184013.8|183923.8|183992.6|183902.6|18
1737738910000|2025-01-24 17:15:10|184009.2|183919.2|184005.6|183915.6|184009.2|183919.2|184005.6|183915.6|9
1737738920000|2025-01-24 17:15:20|184008.4|183918.4|183999.2|183909.2|184008.4|183918.4|183998.9|183908.9|7
1737738930000|2025-01-24 17:15:30|183998.6|183908.6|184009.1|183919.1|184009.1|183919.1|183997.7|183907.7|7
1737738940000|2025-01-24 17:15:40|184010.8|183920.8|184009.9|183919.9|184014.3|183924.3|184009|183919|11
1737738950000|2025-01-24 17:15:50|184010.2|183920.2|184009.7|183919.7|184012.1|183922.1|184008.9|183918.9|7
1737738960000|2025-01-24 17:16:00|184009.6|183919.6|184000.6|183910.6|184009.6|183919.6|184000.6|183910.6|8
1737738970000|2025-01-24 17:16:10|184000.8|183910.8|183989.9|183899.9|184000.8|183910.8|183988.9|183898.9|7
1737738980000|2025-01-24 17:16:20|183991|183901|183991|183901|183991|183901|183991|183901|1
1737738990000|2025-01-24 17:16:30|183990.8|183900.8|183985.8|183895.8|183995.9|183905.9|183985.8|183895.8|10
1737739000000|2025-01-24 17:16:40|183989.7|183899.7|183981.1|183891.1|183989.7|183899.7|183981.1|183891.1|9
1737739010000|2025-01-24 17:16:50|183981.4|183891.4|183969.3|183879.3|183983.4|183893.4|183965|183875|14
1737739020000|2025-01-24 17:17:00|183967.1|183877.1|183970|183880|183974.4|183884.4|183964|183874|10
1737739030000|2025-01-24 17:17:10|183969.2|183879.2|183969.7|183879.7|183969.7|183879.7|183969.2|183879.2|2
1737739040000|2025-01-24 17:17:20|183971.1|183881.1|183963.9|183873.9|183971.1|183881.1|183962.6|183872.6|12
1737739050000|2025-01-24 17:17:30|183964.1|183874.1|183967.4|183877.4|183967.4|183877.4|183963.6|183873.6|6
1737739060000|2025-01-24 17:17:40|183967.3|183877.3|183946.2|183856.2|183967.3|183877.3|183945.2|183855.2|9
1737739070000|2025-01-24 17:17:50|183945|183855|183964.9|183874.9|183964.9|183874.9|183944.4|183854.4|16
1737739080000|2025-01-24 17:18:00|183963.1|183873.1|183961.1|183871.1|183963.1|183873.1|183961.1|183871.1|4
1737739090000|2025-01-24 17:18:10|183961|183871|183963.1|183873.1|183963.1|183873.1|183960.8|183870.8|6
1737739100000|2025-01-24 17:18:20|183963.9|183873.9|183969.4|183879.4|183987.1|183897.1|183963.9|183873.9|16
1737739110000|2025-01-24 17:18:30|183971.4|183881.4|183978.5|183888.5|183978.5|183888.5|183968.5|183878.5|10
1737739120000|2025-01-24 17:18:40|183980.7|183890.7|183948.3|183858.3|183996.5|183906.5|183948.1|183858.1|12
1737739130000|2025-01-24 17:18:50|183949|183859|183934.8|183844.8|183957.4|183867.4|183934.8|183844.8|12
1737739140000|2025-01-24 17:19:00|183937.3|183847.3|183922.9|183832.9|183937.3|183847.3|183922.9|183832.9|6
1737739150000|2025-01-24 17:19:10|183927.1|183837.1|183935.8|183845.8|183937|183847|183927.1|183837.1|9
1737739160000|2025-01-24 17:19:20|183935.5|183845.5|183931.5|183841.5|183935.8|183845.8|183930.6|183840.6|5
1737739170000|2025-01-24 17:19:30|183931.6|183841.6|183931.7|183841.7|183932.5|183842.5|183930.6|183840.6|5
1737739180000|2025-01-24 17:19:40|183926.9|183836.9|183928.1|183838.1|183928.2|183838.2|183924.6|183834.6|8
1737739190000|2025-01-24 17:19:50|183928.8|183838.8|183921.9|183831.9|183929.5|183839.5|183921|183831|5
1737739200000|2025-01-24 17:20:00|183921.8|183831.8|183935.2|183845.2|183936.4|183846.4|183921.8|183831.8|6
1737739210000|2025-01-24 17:20:10|183935.6|183845.6|183935.6|183845.6|183935.6|183845.6|183935.6|183845.6|1
1737739220000|2025-01-24 17:20:20|183935.4|183845.4|183938.1|183848.1|183938.1|183848.1|183935.4|183845.4|4
1737739230000|2025-01-24 17:20:30|183934.3|183844.3|183929.6|183839.6|183934.3|183844.3|183928.9|183838.9|5
1737739240000|2025-01-24 17:20:40|183932.1|183842.1|183928.2|183838.2|183936.8|183846.8|183928.2|183838.2|9
1737739260000|2025-01-24 17:21:00|183937.6|183847.6|183935.4|183845.4|183938.1|183848.1|183934|183844|7
1737739270000|2025-01-24 17:21:10|183934.5|183844.5|183929.5|183839.5|183935.9|183845.9|183928.4|183838.4|14
1737739280000|2025-01-24 17:21:20|183928.5|183838.5|183919.7|183829.7|183928.5|183838.5|183902.8|183812.8|15
1737739290000|2025-01-24 17:21:30|183920.8|183830.8|183923.6|183833.6|183923.7|183833.7|183915.4|183825.4|11
1737739300000|2025-01-24 17:21:40|183923.7|183833.7|183923.2|183833.2|183923.7|183833.7|183922.4|183832.4|4
1737739310000|2025-01-24 17:21:50|183912.6|183822.6|183914.1|183824.1|183928.2|183838.2|183908.8|183818.8|22
1737739320000|2025-01-24 17:22:00|183921.8|183831.8|183920.5|183830.5|183921.8|183831.8|183918.2|183828.2|7
1737739330000|2025-01-24 17:22:10|183920.1|183830.1|183911.9|183821.9|183920.5|183830.5|183911.9|183821.9|8
1737739340000|2025-01-24 17:22:20|183910.9|183820.9|183900.9|183810.9|183910.9|183820.9|183892.9|183802.9|25
1737739350000|2025-01-24 17:22:30|183900.5|183810.5|183893.3|183803.3|183900.7|183810.7|183885.1|183795.1|19
1737739360000|2025-01-24 17:22:40|183892.9|183802.9|183881.3|183791.3|183895.4|183805.4|183874.8|183784.8|22
1737739370000|2025-01-24 17:22:50|183877.1|183787.1|183879|183789|183884.2|183794.2|183877.1|183787.1|11
1737739380000|2025-01-24 17:23:00|183878.3|183788.3|183878.5|183788.5|183881.6|183791.6|183874.6|183784.6|16
1737739390000|2025-01-24 17:23:10|183877.7|183787.7|183874.1|183784.1|183877.7|183787.7|183873.7|183783.7|6
1737739400000|2025-01-24 17:23:20|183875|183785|183889.4|183799.4|183891.5|183801.5|183875|183785|11
1737739410000|2025-01-24 17:23:30|183887.6|183797.6|183883|183793|183887.6|183797.6|183882|183792|6
1737739420000|2025-01-24 17:23:40|183885.2|183795.2|183884.2|183794.2|183890.8|183800.8|183881.1|183791.1|10
1737739430000|2025-01-24 17:23:50|183883.2|183793.2|183886.7|183796.7|183889.5|183799.5|183883.2|183793.2|7
1737739440000|2025-01-24 17:24:00|183887.3|183797.3|183883.1|183793.1|183887.3|183797.3|183881.2|183791.2|6
1737739450000|2025-01-24 17:24:10|183885.9|183795.9|183881|183791|183885.9|183795.9|183878.4|183788.4|7
1737739460000|2025-01-24 17:24:20|183881.6|183791.6|183885.8|183795.8|183885.8|183795.8|183880.5|183790.5|11
1737739470000|2025-01-24 17:24:30|183882.8|183792.8|183884.8|183794.8|183884.8|183794.8|183881.3|183791.3|6
1737739480000|2025-01-24 17:24:40|183894.2|183804.2|183902.7|183812.7|183902.7|183812.7|183886.9|183796.9|12
1737739490000|2025-01-24 17:24:50|183899.7|183809.7|183908.6|183818.6|183908.6|183818.6|183898.6|183808.6|10
1737739500000|2025-01-24 17:25:00|183909.6|183819.6|183921.8|183831.8|183923.4|183833.4|183909.6|183819.6|10
1737739510000|2025-01-24 17:25:10|183922.6|183832.6|183931.8|183841.8|183935.5|183845.5|183921.8|183831.8|10
1737739520000|2025-01-24 17:25:20|183935.3|183845.3|183937.4|183847.4|183938.8|183848.8|183935.3|183845.3|5
1737739530000|2025-01-24 17:25:30|183938|183848|183940.5|183850.5|183940.5|183850.5|183938|183848|4
1737739540000|2025-01-24 17:25:40|183939.5|183849.5|183933|183843|183939.5|183849.5|183932.4|183842.4|8
1737739550000|2025-01-24 17:25:50|183935.3|183845.3|183934|183844|183935.5|183845.5|183934|183844|4
1737739560000|2025-01-24 17:26:00|183936.1|183846.1|183935.2|183845.2|183936.1|183846.1|183920.5|183830.5|12
1737739570000|2025-01-24 17:26:10|183934|183844|183933.6|183843.6|183934.3|183844.3|183932.9|183842.9|6
1737739580000|2025-01-24 17:26:20|183935.5|183845.5|183931.8|183841.8|183935.5|183845.5|183929.7|183839.7|8
1737739590000|2025-01-24 17:26:30|183933.9|183843.9|183940.1|183850.1|183948|183858|183933.9|183843.9|15
1737739600000|2025-01-24 17:26:40|183940.9|183850.9|183932.8|183842.8|183940.9|183850.9|183932.8|183842.8|4
1737739610000|2025-01-24 17:26:50|183931.5|183841.5|183945.7|183855.7|183946.5|183856.5|183931.5|183841.5|7
1737739620000|2025-01-24 17:27:00|183946.8|183856.8|183956.3|183866.3|183959.4|183869.4|183945.1|183855.1|10
1737739630000|2025-01-24 17:27:10|183959.8|183869.8|183945.2|183855.2|183959.8|183869.8|183943.3|183853.3|11
1737739640000|2025-01-24 17:27:20|183945.1|183855.1|183981.3|183891.3|183989.7|183899.7|183945.1|183855.1|13
1737739650000|2025-01-24 17:27:30|183991.7|183901.7|183999.7|183909.7|184005.2|183915.2|183984|183894|18
1737739660000|2025-01-24 17:27:40|184001.2|183911.2|184015|183925|184025.2|183935.2|184001.2|183911.2|23
1737739670000|2025-01-24 17:27:50|184007.8|183917.8|183998.8|183908.8|184015.7|183925.7|183998.7|183908.7|26
1737739680000|2025-01-24 17:28:00|184006.6|183916.6|184019.4|183929.4|184022.1|183932.1|184004.4|183914.4|26
1737739690000|2025-01-24 17:28:10|184020.3|183930.3|184017.6|183927.6|184022.5|183932.5|184017.6|183927.6|12
1737739700000|2025-01-24 17:28:20|184016.5|183926.5|184019.4|183929.4|184024.3|183934.3|184016.5|183926.5|23
1737739710000|2025-01-24 17:28:30|184017.4|183927.4|184018.3|183928.3|184020.4|183930.4|184012.9|183922.9|10
1737739720000|2025-01-24 17:28:40|184016.9|183926.9|184014.6|183924.6|184017.4|183927.4|184011.8|183921.8|14
1737739730000|2025-01-24 17:28:50|184013.3|183923.3|184015.9|183925.9|184018.5|183928.5|184012.7|183922.7|13
1737739740000|2025-01-24 17:29:00|184015.2|183925.2|184016.7|183926.7|184019.6|183929.6|184014.2|183924.2|16
1737739750000|2025-01-24 17:29:10|184018|183928|184015.7|183925.7|184018|183928|184014.5|183924.5|10
1737739760000|2025-01-24 17:29:20|184016.7|183926.7|184016.1|183926.1|184016.7|183926.7|184015|183925|7
1737739770000|2025-01-24 17:29:30|184016.8|183926.8|184016.6|183926.6|184016.9|183926.9|184014.5|183924.5|5
1737739780000|2025-01-24 17:29:40|184016.9|183926.9|184008.4|183918.4|184016.9|183926.9|184004.9|183914.9|9
1737739790000|2025-01-24 17:29:50|184009.8|183919.8|184007.8|183917.8|184012.7|183922.7|183998|183908|16
1737739800000|2025-01-24 17:30:00|184008.5|183918.5|184011.5|183921.5|184014.4|183924.4|184008.5|183918.5|8
1737739810000|2025-01-24 17:30:10|184010.1|183920.1|184012.1|183922.1|184014.7|183924.7|184010.1|183920.1|8
1737739820000|2025-01-24 17:30:20|184012.3|183922.3|184012.4|183922.4|184013.3|183923.3|184009.7|183919.7|5
1737739830000|2025-01-24 17:30:30|184013.3|183923.3|184012.2|183922.2|184016.6|183926.6|184011.7|183921.7|10
1737739840000|2025-01-24 17:30:40|184011.9|183921.9|184015.6|183925.6|184016.4|183926.4|184010.7|183920.7|7
1737739850000|2025-01-24 17:30:50|184016.3|183926.3|184018.1|183928.1|184018.1|183928.1|184016.3|183926.3|4
1737739860000|2025-01-24 17:31:00|184018|183928|184017.3|183927.3|184020.7|183930.7|184017.3|183927.3|9
1737739870000|2025-01-24 17:31:10|184016.3|183926.3|184017.2|183927.2|184017.8|183927.8|184015.4|183925.4|12
1737739880000|2025-01-24 17:31:20|184019|183929|184015.4|183925.4|184019|183929|184014.2|183924.2|13
1737739890000|2025-01-24 17:31:30|184028|183938|184020.5|183930.5|184031.4|183941.4|184020|183930|10
1737739900000|2025-01-24 17:31:40|184022.1|183932.1|184018.6|183928.6|184022.1|183932.1|184018|183928|9
1737739910000|2025-01-24 17:31:50|184017|183927|184016.9|183926.9|184017|183927|184016.9|183926.9|2
1737739920000|2025-01-24 17:32:00|184013.3|183923.3|183989.2|183899.2|184013.3|183923.3|183982.6|183892.6|12
1737739930000|2025-01-24 17:32:10|183989.6|183899.6|184011.5|183921.5|184018.7|183928.7|183989.6|183899.6|9
1737739940000|2025-01-24 17:32:20|184010.6|183920.6|183985.8|183895.8|184011.6|183921.6|183983.4|183893.4|15
1737739950000|2025-01-24 17:32:30|183983.5|183893.5|183984.8|183894.8|183988.8|183898.8|183982.7|183892.7|8
1737739960000|2025-01-24 17:32:40|183982.8|183892.8|183976.5|183886.5|183985.6|183895.6|183975.3|183885.3|10
1737739970000|2025-01-24 17:32:50|183976.6|183886.6|183987.4|183897.4|183987.4|183897.4|183976.6|183886.6|6
1737739980000|2025-01-24 17:33:00|183982.1|183892.1|183984.7|183894.7|183984.9|183894.9|183981.4|183891.4|11
1737739990000|2025-01-24 17:33:10|183985.1|183895.1|183986.5|183896.5|183987|183897|183981.7|183891.7|10
1737740000000|2025-01-24 17:33:20|183981.3|183891.3|183975.8|183885.8|183981.3|183891.3|183975.8|183885.8|5
1737740010000|2025-01-24 17:33:30|183975.2|183885.2|183977.1|183887.1|183981.4|183891.4|183975.2|183885.2|9
1737740020000|2025-01-24 17:33:40|183976.6|183886.6|183973.4|183883.4|183976.6|183886.6|183973.4|183883.4|4
1737740030000|2025-01-24 17:33:50|183974.7|183884.7|183973.2|183883.2|183976.6|183886.6|183972.9|183882.9|8
1737740040000|2025-01-24 17:34:00|183972.9|183882.9|183973.5|183883.5|183975.9|183885.9|183965|183875|16
1737740050000|2025-01-24 17:34:10|183969.8|183879.8|183963.6|183873.6|183972|183882|183960|183870|13
1737740060000|2025-01-24 17:34:20|183966.2|183876.2|183963.6|183873.6|183975.5|183885.5|183963.6|183873.6|18
1737740070000|2025-01-24 17:34:30|183966.3|183876.3|183965.9|183875.9|183966.4|183876.4|183964.1|183874.1|6
1737740080000|2025-01-24 17:34:40|183965.8|183875.8|183970.8|183880.8|183982.4|183892.4|183965.8|183875.8|11
1737740090000|2025-01-24 17:34:50|183970.9|183880.9|183940.3|183850.3|183970.9|183880.9|183931.4|183841.4|9
1737740100000|2025-01-24 17:35:00|183940.4|183850.4|183942.2|183852.2|183943.5|183853.5|183936.2|183846.2|14
1737740110000|2025-01-24 17:35:10|183943|183853|183941.2|183851.2|183948.5|183858.5|183940.9|183850.9|7
1737740120000|2025-01-24 17:35:20|183944.2|183854.2|183943.8|183853.8|183944.2|183854.2|183942.9|183852.9|5
1737740130000|2025-01-24 17:35:30|183943.7|183853.7|183943.8|183853.8|183943.9|183853.9|183943.7|183853.7|4
1737740140000|2025-01-24 17:35:40|183945.7|183855.7|183946.7|183856.7|183948.6|183858.6|183943.7|183853.7|5
1737740150000|2025-01-24 17:35:50|183946.8|183856.8|183946.3|183856.3|183946.8|183856.8|183946.3|183856.3|3
1737740160000|2025-01-24 17:36:00|183946|183856|183946.3|183856.3|183946.3|183856.3|183946|183856|2
1737740170000|2025-01-24 17:36:10|183945.5|183855.5|183943.5|183853.5|183945.5|183855.5|183943.4|183853.4|3
1737740180000|2025-01-24 17:36:20|183946.6|183856.6|183976.1|183886.1|183976.1|183886.1|183946.6|183856.6|8
1737740190000|2025-01-24 17:36:30|183975.4|183885.4|183973.2|183883.2|183980.5|183890.5|183973.2|183883.2|5
1737740200000|2025-01-24 17:36:40|183972.5|183882.5|183965.6|183875.6|183972.5|183882.5|183965.6|183875.6|7
1737740210000|2025-01-24 17:36:50|183964|183874|183992.4|183902.4|184002|183912|183962.1|183872.1|17
1737740220000|2025-01-24 17:37:00|183993.1|183903.1|183987.4|183897.4|183994.2|183904.2|183986.9|183896.9|8
1737740230000|2025-01-24 17:37:10|183987.5|183897.5|183984.6|183894.6|183987.5|183897.5|183984.6|183894.6|3
1737740240000|2025-01-24 17:37:20|183989.5|183899.5|183979.4|183889.4|183991.9|183901.9|183977.8|183887.8|14
1737740250000|2025-01-24 17:37:30|183980.7|183890.7|183982.6|183892.6|183984.3|183894.3|183980.7|183890.7|3
1737740260000|2025-01-24 17:37:40|183986.3|183896.3|183966.9|183876.9|183986.3|183896.3|183966.9|183876.9|8
1737740270000|2025-01-24 17:37:50|183966.2|183876.2|183967.7|183877.7|183967.7|183877.7|183966.2|183876.2|2
1737740280000|2025-01-24 17:38:00|183967.6|183877.6|183964|183874|183967.6|183877.6|183953.7|183863.7|15
1737740290000|2025-01-24 17:38:10|183964.1|183874.1|183963.8|183873.8|183964.1|183874.1|183963.1|183873.1|5
1737740300000|2025-01-24 17:38:20|183963.5|183873.5|183940.5|183850.5|183963.5|183873.5|183940.5|183850.5|14
1737740310000|2025-01-24 17:38:30|183939.1|183849.1|183941|183851|183944.4|183854.4|183935.3|183845.3|9
1737740320000|2025-01-24 17:38:40|183942.6|183852.6|183943.2|183853.2|183943.2|183853.2|183942.6|183852.6|3
1737740330000|2025-01-24 17:38:50|183942.6|183852.6|183941.2|183851.2|183942.6|183852.6|183941.1|183851.1|7
1737740340000|2025-01-24 17:39:00|183942.3|183852.3|183941.1|183851.1|183942.5|183852.5|183941.1|183851.1|6
1737740350000|2025-01-24 17:39:10|183940.9|183850.9|183940.2|183850.2|183940.9|183850.9|183937.9|183847.9|6
1737740360000|2025-01-24 17:39:20|183939.5|183849.5|183931|183841|183939.5|183849.5|183931|183841|6
1737740370000|2025-01-24 17:39:30|183932|183842|183942.3|183852.3|183943.3|183853.3|183932|183842|9
1737740380000|2025-01-24 17:39:40|183942.2|183852.2|183944.7|183854.7|183945.1|183855.1|183942.2|183852.2|3
1737740390000|2025-01-24 17:39:50|183944.5|183854.5|183967.6|183877.6|183967.6|183877.6|183944.5|183854.5|9
1737740400000|2025-01-24 17:40:00|183965.1|183875.1|183991.1|183901.1|183991.4|183901.4|183965.1|183875.1|20
1737740410000|2025-01-24 17:40:10|183991.2|183901.2|183991.8|183901.8|183991.8|183901.8|183978.1|183888.1|21
1737740420000|2025-01-24 17:40:20|183989.8|183899.8|183987.7|183897.7|183989.8|183899.8|183986.1|183896.1|7
1737740430000|2025-01-24 17:40:30|183987|183897|183968.7|183878.7|183987|183897|183965.1|183875.1|25
1737740440000|2025-01-24 17:40:40|183964.8|183874.8|183937.1|183847.1|183967.8|183877.8|183937.1|183847.1|14
1737740450000|2025-01-24 17:40:50|183938|183848|183937.3|183847.3|183944|183854|183934.7|183844.7|14
1737740460000|2025-01-24 17:41:00|183940.1|183850.1|183939.2|183849.2|183942.8|183852.8|183939.2|183849.2|7
1737740470000|2025-01-24 17:41:10|183939.1|183849.1|183939.6|183849.6|183942.3|183852.3|183938|183848|8
1737740480000|2025-01-24 17:41:20|183940.5|183850.5|183945|183855|183948.7|183858.7|183940.5|183850.5|14
1737740490000|2025-01-24 17:41:30|183944.6|183854.6|183944.1|183854.1|183944.6|183854.6|183944.1|183854.1|2
1737740500000|2025-01-24 17:41:40|183944.2|183854.2|183957.5|183867.5|183962.1|183872.1|183944.2|183854.2|9
1737740510000|2025-01-24 17:41:50|183960.5|183870.5|183970.6|183880.6|183970.6|183880.6|183956.9|183866.9|11
1737740520000|2025-01-24 17:42:00|183969.9|183879.9|183961.4|183871.4|183970.9|183880.9|183960.6|183870.6|8
1737740530000|2025-01-24 17:42:10|183961.2|183871.2|183961.3|183871.3|183961.3|183871.3|183961.2|183871.2|2
1737740540000|2025-01-24 17:42:20|183963.2|183873.2|183959.3|183869.3|183963.2|183873.2|183959.3|183869.3|4
1737740550000|2025-01-24 17:42:30|183961.3|183871.3|183958.3|183868.3|183961.3|183871.3|183955.4|183865.4|10
1737740560000|2025-01-24 17:42:40|183958.4|183868.4|183971.4|183881.4|183971.4|183881.4|183955.3|183865.3|6
1737740570000|2025-01-24 17:42:50|183970.3|183880.3|183969|183879|183971.3|183881.3|183969|183879|6
1737740580000|2025-01-24 17:43:00|183972|183882|183970.7|183880.7|183972|183882|183959.4|183869.4|14
1737740590000|2025-01-24 17:43:10|183974.6|183884.6|183967|183877|183974.6|183884.6|183961.9|183871.9|16
1737740600000|2025-01-24 17:43:20|183966.1|183876.1|183961.9|183871.9|183967.6|183877.6|183961.9|183871.9|4
1737740610000|2025-01-24 17:43:30|183964.7|183874.7|183960.2|183870.2|183966.8|183876.8|183960.2|183870.2|5
1737740620000|2025-01-24 17:43:40|183958.4|183868.4|183953.9|183863.9|183958.4|183868.4|183948.4|183858.4|10
1737740630000|2025-01-24 17:43:50|183953|183863|183950.3|183860.3|183957.7|183867.7|183950.3|183860.3|8
1737740640000|2025-01-24 17:44:00|183952.7|183862.7|183948.9|183858.9|183953.8|183863.8|183939.8|183849.8|14
1737740650000|2025-01-24 17:44:10|183950.5|183860.5|183965.4|183875.4|183974.2|183884.2|183950.5|183860.5|15
1737740660000|2025-01-24 17:44:20|183967.8|183877.8|183960.8|183870.8|183969.9|183879.9|183960.4|183870.4|16
1737740670000|2025-01-24 17:44:30|183962.9|183872.9|183958.7|183868.7|183964.5|183874.5|183951.6|183861.6|16
1737740680000|2025-01-24 17:44:40|183952.9|183862.9|183993.5|183903.5|184012.1|183922.1|183950.2|183860.2|29
1737740690000|2025-01-24 17:44:50|183993.8|183903.8|183998.7|183908.7|184009.7|183919.7|183990.5|183900.5|21
1737740700000|2025-01-24 17:45:00|183994.8|183904.8|184005.7|183915.7|184011.8|183921.8|183994.8|183904.8|10
1737740710000|2025-01-24 17:45:10|184003.5|183913.5|184006.8|183916.8|184009.8|183919.8|183999.2|183909.2|7
1737740720000|2025-01-24 17:45:20|184006.7|183916.7|184006.1|183916.1|184006.7|183916.7|184006.1|183916.1|2
1737740730000|2025-01-24 17:45:30|184006|183916|184002.7|183912.7|184006|183916|183989|183899|14
1737740740000|2025-01-24 17:45:40|184000.9|183910.9|183994.3|183904.3|184002.3|183912.3|183992.1|183902.1|17
1737740750000|2025-01-24 17:45:50|183994.5|183904.5|183994.1|183904.1|184001.6|183911.6|183994.1|183904.1|7
1737740760000|2025-01-24 17:46:00|183991|183901|183998.7|183908.7|184001.4|183911.4|183991|183901|6
1737740770000|2025-01-24 17:46:10|183997.1|183907.1|184007.5|183917.5|184010.3|183920.3|183996.1|183906.1|12
1737740780000|2025-01-24 17:46:20|184008.2|183918.2|184005.1|183915.1|184011.8|183921.8|184003.9|183913.9|14
1737740790000|2025-01-24 17:46:30|184010.7|183920.7|184019.7|183929.7|184019.7|183929.7|184010.7|183920.7|5
1737740800000|2025-01-24 17:46:40|184020.1|183930.1|184026.8|183936.8|184026.8|183936.8|184019.4|183929.4|9
1737740810000|2025-01-24 17:46:50|184021.9|183931.9|184130.5|184040.5|184130.5|184040.5|184021.9|183931.9|30
1737740820000|2025-01-24 17:47:00|184128.4|184038.4|184128.6|184038.6|184149.3|184059.3|184127.2|184037.2|28
1737740830000|2025-01-24 17:47:10|184126.3|184036.3|184121.1|184031.1|184127|184037|184113.3|184023.3|20
1737740840000|2025-01-24 17:47:20|184121.3|184031.3|184109.3|184019.3|184121.3|184031.3|184107.8|184017.8|6
1737740850000|2025-01-24 17:47:30|184110.7|184020.7|184113|184023|184118.6|184028.6|184110.7|184020.7|10
1737740860000|2025-01-24 17:47:40|184113.5|184023.5|184102|184012|184113.5|184023.5|184102|184012|6
1737740870000|2025-01-24 17:47:50|184099.6|184009.6|184095|184005|184099.7|184009.7|184095|184005|9
1737740880000|2025-01-24 17:48:00|184092.5|184002.5|184094.7|184004.7|184100.2|184010.2|184085.8|183995.8|12
1737740890000|2025-01-24 17:48:10|184096.9|184006.9|184096.8|184006.8|184097.2|184007.2|184096.8|184006.8|4
1737740900000|2025-01-24 17:48:20|184092.2|184002.2|184095.1|184005.1|184097.9|184007.9|184092.2|184002.2|7
1737740910000|2025-01-24 17:48:30|184093|184003|184099.3|184009.3|184099.3|184009.3|184089.7|183999.7|6
1737740920000|2025-01-24 17:48:40|184096.9|184006.9|184097.9|184007.9|184098.1|184008.1|184095.4|184005.4|7
1737740930000|2025-01-24 17:48:50|184098|184008|184099.7|184009.7|184099.9|184009.9|184097.4|184007.4|4
1737740940000|2025-01-24 17:49:00|184098.9|184008.9|184100.1|184010.1|184101.5|184011.5|184096.5|184006.5|13
1737740950000|2025-01-24 17:49:10|184098.9|184008.9|184099.9|184009.9|184100.3|184010.3|184087.6|183997.6|10
1737740960000|2025-01-24 17:49:20|184097.9|184007.9|184097.7|184007.7|184099.6|184009.6|184097.1|184007.1|9
1737740970000|2025-01-24 17:49:30|184095.2|184005.2|184113.9|184023.9|184119|184029|184094.9|184004.9|10
1737740980000|2025-01-24 17:49:40|184115.5|184025.5|184125.2|184035.2|184127.3|184037.3|184115.5|184025.5|9
1737740990000|2025-01-24 17:49:50|184125.3|184035.3|184143.7|184053.7|184143.7|184053.7|184125.3|184035.3|5
1737741000000|2025-01-24 17:50:00|184143.8|184053.8|184161.5|184071.5|184166.8|184076.8|184143.8|184053.8|13
1737741010000|2025-01-24 17:50:10|184163.4|184073.4|184167.7|184077.7|184168.3|184078.3|184162.3|184072.3|13
1737741020000|2025-01-24 17:50:20|184165.1|184075.1|184162.3|184072.3|184168.6|184078.6|184158.3|184068.3|23
1737741030000|2025-01-24 17:50:30|184160|184070|184151.7|184061.7|184160|184070|184149.2|184059.2|10
1737741040000|2025-01-24 17:50:40|184150.5|184060.5|184151.3|184061.3|184152|184062|184150.5|184060.5|5
1737741050000|2025-01-24 17:50:50|184154.2|184064.2|184157.5|184067.5|184160.5|184070.5|184150|184060|18
1737741060000|2025-01-24 17:51:00|184159.9|184069.9|184152.3|184062.3|184159.9|184069.9|184138.6|184048.6|16
1737741070000|2025-01-24 17:51:10|184150.6|184060.6|184149.3|184059.3|184150.6|184060.6|184147.8|184057.8|5
1737741080000|2025-01-24 17:51:20|184148|184058|184142.3|184052.3|184148|184058|184140.9|184050.9|9
1737741090000|2025-01-24 17:51:30|184141.2|184051.2|184141.1|184051.1|184142.7|184052.7|184141.1|184051.1|7
1737741100000|2025-01-24 17:51:40|184141.2|184051.2|184141.6|184051.6|184141.7|184051.7|184141.2|184051.2|3
1737741110000|2025-01-24 17:51:50|184137.7|184047.7|184143.8|184053.8|184144.7|184054.7|184137.7|184047.7|5
1737741120000|2025-01-24 17:52:00|184143.7|184053.7|184133.8|184043.8|184143.7|184053.7|184126.5|184036.5|15
1737741130000|2025-01-24 17:52:10|184132.8|184042.8|184130.8|184040.8|184132.8|184042.8|184130.7|184040.7|5
1737741140000|2025-01-24 17:52:20|184129|184039|184132.4|184042.4|184132.4|184042.4|184126.7|184036.7|6
1737741150000|2025-01-24 17:52:30|184133|184043|184132.9|184042.9|184133|184043|184132.9|184042.9|2
1737741160000|2025-01-24 17:52:40|184130.3|184040.3|184131.5|184041.5|184133.6|184043.6|184128.9|184038.9|11
1737741170000|2025-01-24 17:52:50|184132.3|184042.3|184134.2|184044.2|184141.6|184051.6|184132.3|184042.3|8
1737741180000|2025-01-24 17:53:00|184135.6|184045.6|184114.2|184024.2|184135.6|184045.6|184111.7|184021.7|13
1737741190000|2025-01-24 17:53:10|184114.4|184024.4|184114.5|184024.5|184114.7|184024.7|184114.4|184024.4|6
1737741200000|2025-01-24 17:53:20|184117.4|184027.4|184126.4|184036.4|184126.4|184036.4|184117.4|184027.4|9
1737741210000|2025-01-24 17:53:30|184126.6|184036.6|184127|184037|184127|184037|184123.8|184033.8|6
1737741220000|2025-01-24 17:53:40|184126.5|184036.5|184127.4|184037.4|184127.4|184037.4|184126|184036|5
1737741230000|2025-01-24 17:53:50|184127.5|184037.5|184131.6|184041.6|184146.5|184056.5|184123.1|184033.1|22
1737741240000|2025-01-24 17:54:00|184133.8|184043.8|184133.5|184043.5|184133.8|184043.8|184132.3|184042.3|4
1737741250000|2025-01-24 17:54:10|184136.2|184046.2|184128.4|184038.4|184136.2|184046.2|184128.4|184038.4|7
1737741260000|2025-01-24 17:54:20|184130.3|184040.3|184132.5|184042.5|184135.6|184045.6|184129.9|184039.9|9
1737741270000|2025-01-24 17:54:30|184134.3|184044.3|184137.2|184047.2|184141.3|184051.3|184130.2|184040.2|13
1737741280000|2025-01-24 17:54:40|184136|184046|184130.9|184040.9|184138.9|184048.9|184122.6|184032.6|13
1737741290000|2025-01-24 17:54:50|184127.3|184037.3|184128.2|184038.2|184128.2|184038.2|184127|184037|4
1737741300000|2025-01-24 17:55:00|184128.3|184038.3|184117.5|184027.5|184133.5|184043.5|184117.1|184027.1|13
1737741310000|2025-01-24 17:55:10|184118|184028|184135.8|184045.8|184137.8|184047.8|184115.8|184025.8|12
1737741320000|2025-01-24 17:55:20|184133.6|184043.6|184128.9|184038.9|184142|184052|184125.7|184035.7|11
1737741330000|2025-01-24 17:55:30|184129.5|184039.5|184121.6|184031.6|184131.7|184041.7|184121.3|184031.3|10
1737741340000|2025-01-24 17:55:40|184123.5|184033.5|184122.2|184032.2|184127.4|184037.4|184121.8|184031.8|10
1737741350000|2025-01-24 17:55:50|184124.6|184034.6|184140.1|184050.1|184140.1|184050.1|184124.6|184034.6|9
1737741360000|2025-01-24 17:56:00|184138.6|184048.6|184141|184051|184148.6|184058.6|184137.6|184047.6|20
1737741370000|2025-01-24 17:56:10|184140.1|184050.1|184137.9|184047.9|184146.4|184056.4|184134.4|184044.4|13
1737741380000|2025-01-24 17:56:20|184136|184046|184138.3|184048.3|184145|184055|184133.8|184043.8|15
1737741390000|2025-01-24 17:56:30|184137|184047|184145.8|184055.8|184146.6|184056.6|184137|184047|10
1737741400000|2025-01-24 17:56:40|184153.4|184063.4|184155|184065|184160.2|184070.2|184150.4|184060.4|25
1737741410000|2025-01-24 17:56:50|184152.8|184062.8|184148.6|184058.6|184156.8|184066.8|184148.6|184058.6|18
1737741420000|2025-01-24 17:57:00|184150.4|184060.4|184150.9|184060.9|184151.9|184061.9|184147.4|184057.4|15
1737741430000|2025-01-24 17:57:10|184152.1|184062.1|184157.3|184067.3|184165.3|184075.3|184150.1|184060.1|18
1737741440000|2025-01-24 17:57:20|184158.9|184068.9|184149.6|184059.6|184158.9|184068.9|184147|184057|20
1737741450000|2025-01-24 17:57:30|184148.3|184058.3|184141.7|184051.7|184148.3|184058.3|184140.7|184050.7|9
1737741460000|2025-01-24 17:57:40|184144.7|184054.7|184143.1|184053.1|184144.8|184054.8|184141.5|184051.5|6
1737741470000|2025-01-24 17:57:50|184143.2|184053.2|184145.3|184055.3|184148.2|184058.2|184141.5|184051.5|10
1737741480000|2025-01-24 17:58:00|184147.8|184057.8|184148.7|184058.7|184158.2|184068.2|184145.3|184055.3|17
1737741490000|2025-01-24 17:58:10|184151.1|184061.1|184155.7|184065.7|184159.8|184069.8|184150.3|184060.3|20
1737741500000|2025-01-24 17:58:20|184156.6|184066.6|184153.1|184063.1|184159.7|184069.7|184150.5|184060.5|16
1737741510000|2025-01-24 17:58:30|184151|184061|184153.2|184063.2|184155.3|184065.3|184149.7|184059.7|10
1737741520000|2025-01-24 17:58:40|184154|184064|184152.4|184062.4|184156.5|184066.5|184151.3|184061.3|14
1737741530000|2025-01-24 17:58:50|184149|184059|184149.2|184059.2|184157.6|184067.6|184149|184059|19
1737741540000|2025-01-24 17:59:00|184148.6|184058.6|184160.8|184070.8|184160.8|184070.8|184144.6|184054.6|12
1737741550000|2025-01-24 17:59:10|184160.6|184070.6|184157|184067|184160.6|184070.6|184152.8|184062.8|16
1737741560000|2025-01-24 17:59:20|184155.3|184065.3|184166|184076|184167.3|184077.3|184153.8|184063.8|20
1737741570000|2025-01-24 17:59:30|184168.4|184078.4|184170.3|184080.3|184175.1|184085.1|184163.7|184073.7|18
1737741580000|2025-01-24 17:59:40|184169|184079|184174|184084|184176.1|184086.1|184161.9|184071.9|11
1737741590000|2025-01-24 17:59:50|184169.6|184079.6|184175.1|184085.1|184181.6|184091.6|184169.6|184079.6|14
1737741600000|2025-01-24 18:00:00|184183.9|184093.9|184190.8|184100.8|184196.3|184106.3|184182.8|184092.8|28
1737741610000|2025-01-24 18:00:10|184193.3|184103.3|184191|184101|184193.3|184103.3|184179.9|184089.9|15
1737741620000|2025-01-24 18:00:20|184189.8|184099.8|184189.5|184099.5|184189.8|184099.8|184186.4|184096.4|11
1737741630000|2025-01-24 18:00:30|184189.4|184099.4|184179.4|184089.4|184189.4|184099.4|184179.4|184089.4|10
1737741640000|2025-01-24 18:00:40|184180.3|184090.3|184178.1|184088.1|184180.3|184090.3|184174.8|184084.8|13
1737741650000|2025-01-24 18:00:50|184177.7|184087.7|184176.5|184086.5|184180.6|184090.6|184175.7|184085.7|8
1737741660000|2025-01-24 18:01:00|184175.6|184085.6|184171.8|184081.8|184176.4|184086.4|184156.4|184066.4|16
1737741670000|2025-01-24 18:01:10|184170.8|184080.8|184190|184100|184190.4|184100.4|184170.8|184080.8|14
1737741680000|2025-01-24 18:01:20|184188.1|184098.1|184179.4|184089.4|184189.2|184099.2|184176.9|184086.9|15
1737741690000|2025-01-24 18:01:30|184177.2|184087.2|184175.4|184085.4|184177.2|184087.2|184174.7|184084.7|7
1737741700000|2025-01-24 18:01:40|184175.2|184085.2|184186.6|184096.6|184187.4|184097.4|184173.6|184083.6|11
1737741710000|2025-01-24 18:01:50|184187.8|184097.8|184165.2|184075.2|184187.8|184097.8|184165.2|184075.2|13
1737741720000|2025-01-24 18:02:00|184164.8|184074.8|184166.3|184076.3|184166.3|184076.3|184162.7|184072.7|5
1737741730000|2025-01-24 18:02:10|184167.8|184077.8|184192.1|184102.1|184192.1|184102.1|184167.8|184077.8|7
1737741740000|2025-01-24 18:02:20|184193.9|184103.9|184196.6|184106.6|184196.6|184106.6|184187.7|184097.7|17
1737741750000|2025-01-24 18:02:30|184194.8|184104.8|184198.3|184108.3|184199.2|184109.2|184194.7|184104.7|10
1737741760000|2025-01-24 18:02:40|184195.5|184105.5|184198.4|184108.4|184198.4|184108.4|184191|184101|19
1737741770000|2025-01-24 18:02:50|184199.1|184109.1|184195.7|184105.7|184199.1|184109.1|184193.1|184103.1|11
1737741780000|2025-01-24 18:03:00|184191.7|184101.7|184195.1|184105.1|184195.7|184105.7|184191.7|184101.7|7
1737741790000|2025-01-24 18:03:10|184195.2|184105.2|184195.8|184105.8|184197.6|184107.6|184192.4|184102.4|15
1737741800000|2025-01-24 18:03:20|184197.4|184107.4|184206.2|184116.2|184208.2|184118.2|184197.4|184107.4|7
1737741810000|2025-01-24 18:03:30|184203|184113|184199.1|184109.1|184206|184116|184195.9|184105.9|13
1737741820000|2025-01-24 18:03:40|184197.1|184107.1|184199.1|184109.1|184200.3|184110.3|184192.6|184102.6|9
1737741830000|2025-01-24 18:03:50|184195.3|184105.3|184182.9|184092.9|184199.9|184109.9|184182.9|184092.9|9
1737741840000|2025-01-24 18:04:00|184183|184093|184171.9|184081.9|184185.1|184095.1|184167.5|184077.5|10
1737741850000|2025-01-24 18:04:10|184175.7|184085.7|184185.1|184095.1|184190.6|184100.6|184174.5|184084.5|23
1737741860000|2025-01-24 18:04:20|184184.4|184094.4|184179.9|184089.9|184185.4|184095.4|184179.9|184089.9|14
1737741870000|2025-01-24 18:04:30|184180|184090|184180.7|184090.7|184183.3|184093.3|184176.9|184086.9|11
1737741880000|2025-01-24 18:04:40|184180.9|184090.9|184190.5|184100.5|184195.6|184105.6|184180.5|184090.5|16
1737741890000|2025-01-24 18:04:50|184193.3|184103.3|184178.2|184088.2|184193.5|184103.5|184170.9|184080.9|15
1737741900000|2025-01-24 18:05:00|184173|184083|184181.7|184091.7|184187.2|184097.2|184167.1|184077.1|14
1737741910000|2025-01-24 18:05:10|184183.4|184093.4|184163|184073|184192.6|184102.6|184163|184073|16
1737741920000|2025-01-24 18:05:20|184168.7|184078.7|184183|184093|184187.7|184097.7|184166.8|184076.8|21
1737741930000|2025-01-24 18:05:30|184183.8|184093.8|184186.3|184096.3|184192.7|184102.7|184183.8|184093.8|10
1737741940000|2025-01-24 18:05:40|184184.4|184094.4|184176.6|184086.6|184184.4|184094.4|184176.1|184086.1|5
1737741950000|2025-01-24 18:05:50|184176.7|184086.7|184167.2|184077.2|184177.7|184087.7|184167.2|184077.2|5
1737741960000|2025-01-24 18:06:00|184165.3|184075.3|184163.8|184073.8|184168.9|184078.9|184163.8|184073.8|12
1737741970000|2025-01-24 18:06:10|184165.7|184075.7|184185.7|184095.7|184187|184097|184165.7|184075.7|17
1737741980000|2025-01-24 18:06:20|184183.3|184093.3|184179.5|184089.5|184183.9|184093.9|184178.4|184088.4|16
1737741990000|2025-01-24 18:06:30|184178.9|184088.9|184157.3|184067.3|184181.6|184091.6|184155.4|184065.4|22
1737742000000|2025-01-24 18:06:40|184157.4|184067.4|184153.1|184063.1|184163.2|184073.2|184153.1|184063.1|15
1737742010000|2025-01-24 18:06:50|184152.8|184062.8|184146.1|184056.1|184153.6|184063.6|184146.1|184056.1|8
1737742020000|2025-01-24 18:07:00|184148.1|184058.1|184150.1|184060.1|184163|184073|184143.7|184053.7|20
1737742030000|2025-01-24 18:07:10|184151.3|184061.3|184151.1|184061.1|184155.2|184065.2|184148.7|184058.7|6
1737742040000|2025-01-24 18:07:20|184148.8|184058.8|184162.8|184072.8|184171.8|184081.8|184148.8|184058.8|16
1737742050000|2025-01-24 18:07:30|184162.9|184072.9|184153.2|184063.2|184177.3|184087.3|184147.7|184057.7|12
1737742060000|2025-01-24 18:07:40|184151.9|184061.9|184160.5|184070.5|184161.4|184071.4|184151.9|184061.9|9
1737742070000|2025-01-24 18:07:50|184160.3|184070.3|184159.3|184069.3|184169|184079|184158.9|184068.9|18
1737742080000|2025-01-24 18:08:00|184160|184070|184166.8|184076.8|184166.8|184076.8|184153.8|184063.8|12
1737742090000|2025-01-24 18:08:10|184165.8|184075.8|184178.3|184088.3|184186.3|184096.3|184165.5|184075.5|15
1737742100000|2025-01-24 18:08:20|184181.1|184091.1|184169.8|184079.8|184181.1|184091.1|184167.1|184077.1|7
1737742110000|2025-01-24 18:08:30|184169.5|184079.5|184167.2|184077.2|184172.4|184082.4|184166.2|184076.2|12
1737742120000|2025-01-24 18:08:40|184169|184079|184142.2|184052.2|184177.5|184087.5|184135.2|184045.2|18
1737742130000|2025-01-24 18:08:50|184141.8|184051.8|184143|184053|184143.1|184053.1|184141.8|184051.8|7
1737742140000|2025-01-24 18:09:00|184140.4|184050.4|184139.6|184049.6|184140.4|184050.4|184137.1|184047.1|5
1737742150000|2025-01-24 18:09:10|184139.3|184049.3|184147|184057|184147|184057|184139.2|184049.2|14
1737742160000|2025-01-24 18:09:20|184147.1|184057.1|184140.7|184050.7|184147.1|184057.1|184140.7|184050.7|6
1737742170000|2025-01-24 18:09:30|184142|184052|184141.2|184051.2|184144|184054|184141.2|184051.2|7
1737742180000|2025-01-24 18:09:40|184142.5|184052.5|184155|184065|184155|184065|184142.5|184052.5|8
1737742190000|2025-01-24 18:09:50|184155.4|184065.4|184168.2|184078.2|184168.2|184078.2|184155.4|184065.4|8
1737742200000|2025-01-24 18:10:00|184167.4|184077.4|184158.8|184068.8|184167.4|184077.4|184157.4|184067.4|9
1737742210000|2025-01-24 18:10:10|184158.7|184068.7|184159.8|184069.8|184159.8|184069.8|184158.3|184068.3|4
1737742220000|2025-01-24 18:10:20|184159.5|184069.5|184161.6|184071.6|184164.8|184074.8|184159.5|184069.5|8
1737742230000|2025-01-24 18:10:30|184162.3|184072.3|184169.8|184079.8|184169.8|184079.8|184162.3|184072.3|2
1737742240000|2025-01-24 18:10:40|184170.3|184080.3|184166.6|184076.6|184177.8|184087.8|184162.9|184072.9|7
1737742250000|2025-01-24 18:10:50|184163.9|184073.9|184164.4|184074.4|184169.1|184079.1|184163.8|184073.8|10
1737742260000|2025-01-24 18:11:00|184163|184073|184163.7|184073.7|184168.1|184078.1|184162.5|184072.5|9
1737742270000|2025-01-24 18:11:10|184163.5|184073.5|184173.7|184083.7|184188.1|184098.1|184163.5|184073.5|8
1737742280000|2025-01-24 18:11:20|184174.6|184084.6|184171.5|184081.5|184177.9|184087.9|184171.5|184081.5|8
1737742290000|2025-01-24 18:11:30|184170.9|184080.9|184171.3|184081.3|184177.1|184087.1|184168.9|184078.9|12
1737742300000|2025-01-24 18:11:40|184171.5|184081.5|184172.9|184082.9|184173.9|184083.9|184171|184081|6
1737742310000|2025-01-24 18:11:50|184171.4|184081.4|184170.1|184080.1|184171.4|184081.4|184169.1|184079.1|5
1737742320000|2025-01-24 18:12:00|184168.5|184078.5|184155.6|184065.6|184168.7|184078.7|184146.6|184056.6|20
1737742330000|2025-01-24 18:12:10|184156.1|184066.1|184172.6|184082.6|184175.1|184085.1|184155.9|184065.9|15
1737742340000|2025-01-24 18:12:20|184177.2|184087.2|184146|184056|184177.2|184087.2|184136.4|184046.4|13
1737742350000|2025-01-24 18:12:30|184145.5|184055.5|184141|184051|184145.5|184055.5|184140.9|184050.9|8
1737742360000|2025-01-24 18:12:40|184143|184053|184145.9|184055.9|184145.9|184055.9|184143|184053|2
1737742370000|2025-01-24 18:12:50|184144.5|184054.5|184145.7|184055.7|184145.8|184055.8|184144.5|184054.5|3
1737742380000|2025-01-24 18:13:00|184146.6|184056.6|184149.2|184059.2|184149.2|184059.2|184146.6|184056.6|9
1737742390000|2025-01-24 18:13:10|184149.4|184059.4|184149.8|184059.8|184150.8|184060.8|184149.4|184059.4|3
1737742400000|2025-01-24 18:13:20|184150.8|184060.8|184162.4|184072.4|184168.9|184078.9|184149.4|184059.4|7
1737742410000|2025-01-24 18:13:30|184158.8|184068.8|184159.4|184069.4|184161.8|184071.8|184154.4|184064.4|13
1737742420000|2025-01-24 18:13:40|184155.8|184065.8|184160.4|184070.4|184165.5|184075.5|184151.8|184061.8|20
1737742430000|2025-01-24 18:13:50|184164.6|184074.6|184168.5|184078.5|184170.3|184080.3|184161.5|184071.5|8
1737742440000|2025-01-24 18:14:00|184166.2|184076.2|184169.5|184079.5|184172.3|184082.3|184165.5|184075.5|10
1737742450000|2025-01-24 18:14:10|184169.3|184079.3|184167.4|184077.4|184169.3|184079.3|184164.5|184074.5|4
1737742460000|2025-01-24 18:14:20|184166.2|184076.2|184151.3|184061.3|184166.8|184076.8|184145.7|184055.7|21
1737742470000|2025-01-24 18:14:30|184146.5|184056.5|184145.1|184055.1|184147.3|184057.3|184140.3|184050.3|19
1737742480000|2025-01-24 18:14:40|184145.4|184055.4|184146.4|184056.4|184146.4|184056.4|184128|184038|12
1737742490000|2025-01-24 18:14:50|184143|184053|184148.9|184058.9|184151|184061|184140.7|184050.7|12
1737742500000|2025-01-24 18:15:00|184149|184059|184150.3|184060.3|184150.8|184060.8|184147.4|184057.4|15
1737742510000|2025-01-24 18:15:10|184150.6|184060.6|184148.1|184058.1|184150.6|184060.6|184146.8|184056.8|6
1737742520000|2025-01-24 18:15:20|184149.4|184059.4|184152.2|184062.2|184152.3|184062.3|184149.1|184059.1|9
1737742530000|2025-01-24 18:15:30|184150.9|184060.9|184158.4|184068.4|184161.6|184071.6|184147.1|184057.1|12
1737742540000|2025-01-24 18:15:40|184149.7|184059.7|184162.8|184072.8|184162.8|184072.8|184149.7|184059.7|14
1737742550000|2025-01-24 18:15:50|184162.2|184072.2|184164.7|184074.7|184166|184076|184162.2|184072.2|8
1737742560000|2025-01-24 18:16:00|184164.6|184074.6|184165.5|184075.5|184170.3|184080.3|184162|184072|9
1737742570000|2025-01-24 18:16:10|184165.9|184075.9|184180.3|184090.3|184180.3|184090.3|184162.8|184072.8|11
1737742580000|2025-01-24 18:16:20|184178.4|184088.4|184157.7|184067.7|184191.7|184101.7|184149.1|184059.1|19
1737742590000|2025-01-24 18:16:30|184158.4|184068.4|184146.8|184056.8|184161|184071|184146.8|184056.8|7
1737742600000|2025-01-24 18:16:40|184146.4|184056.4|184156.5|184066.5|184164.4|184074.4|184146.4|184056.4|10
1737742610000|2025-01-24 18:16:50|184154|184064|184156.2|184066.2|184156.2|184066.2|184152.2|184062.2|8
1737742620000|2025-01-24 18:17:00|184155.8|184065.8|184149.8|184059.8|184155.8|184065.8|184148.3|184058.3|9
1737742630000|2025-01-24 18:17:10|184149.6|184059.6|184156|184066|184158.9|184068.9|184149.5|184059.5|9
1737742640000|2025-01-24 18:17:20|184154.4|184064.4|184159.9|184069.9|184163.4|184073.4|184151.7|184061.7|10
1737742650000|2025-01-24 18:17:30|184157.5|184067.5|184155|184065|184161.5|184071.5|184150.4|184060.4|5
1737742660000|2025-01-24 18:17:40|184158.3|184068.3|184159|184069|184160.5|184070.5|184158|184068|5
1737742670000|2025-01-24 18:17:50|184158.8|184068.8|184159.7|184069.7|184162.7|184072.7|184158.7|184068.7|5
1737742680000|2025-01-24 18:18:00|184158.6|184068.6|184163.6|184073.6|184169|184079|184157.7|184067.7|7
1737742690000|2025-01-24 18:18:10|184163.2|184073.2|184172.2|184082.2|184184.5|184094.5|184156.4|184066.4|16
1737742700000|2025-01-24 18:18:20|184172|184082|184169.3|184079.3|184172|184082|184165.9|184075.9|10
1737742710000|2025-01-24 18:18:30|184168.2|184078.2|184167.8|184077.8|184169.3|184079.3|184167.8|184077.8|4
1737742720000|2025-01-24 18:18:40|184165.4|184075.4|184162|184072|184165.4|184075.4|184162|184072|3
1737742730000|2025-01-24 18:18:50|184161.4|184071.4|184160.1|184070.1|184161.4|184071.4|184158.6|184068.6|5
1737742740000|2025-01-24 18:19:00|184159.8|184069.8|184154.4|184064.4|184164.6|184074.6|184153.3|184063.3|11
1737742750000|2025-01-24 18:19:10|184156.9|184066.9|184160.3|184070.3|184167.4|184077.4|184151.4|184061.4|10
1737742760000|2025-01-24 18:19:20|184165.6|184075.6|184164.3|184074.3|184178.9|184088.9|184164.3|184074.3|4
1737742770000|2025-01-24 18:19:30|184163.9|184073.9|184168.2|184078.2|184168.7|184078.7|184163.9|184073.9|7
1737742780000|2025-01-24 18:19:40|184169.7|184079.7|184159.3|184069.3|184170.2|184080.2|184158.1|184068.1|6
1737742790000|2025-01-24 18:19:50|184157|184067|184162.2|184072.2|184168.6|184078.6|184157|184067|9
1737742800000|2025-01-24 18:20:00|184159.4|184069.4|184158.4|184068.4|184159.4|184069.4|184158.4|184068.4|5
1737742810000|2025-01-24 18:20:10|184163|184073|184189.2|184099.2|184189.2|184099.2|184162.3|184072.3|16
1737742820000|2025-01-24 18:20:20|184190.4|184100.4|184177.3|184087.3|184190.4|184100.4|184176.1|184086.1|11
1737742830000|2025-01-24 18:20:30|184179.6|184089.6|184178.2|184088.2|184191.1|184101.1|184178.2|184088.2|13
1737742840000|2025-01-24 18:20:40|184177.6|184087.6|184175.3|184085.3|184179.8|184089.8|184175.3|184085.3|8
1737742850000|2025-01-24 18:20:50|184176|184086|184191.6|184101.6|184191.7|184101.7|184176|184086|12
1737742860000|2025-01-24 18:21:00|184191.5|184101.5|184194.5|184104.5|184201.2|184111.2|184189.9|184099.9|8
1737742870000|2025-01-24 18:21:10|184196|184106|184195.4|184105.4|184201|184111|184193.2|184103.2|13
1737742880000|2025-01-24 18:21:20|184193.9|184103.9|184190.6|184100.6|184193.9|184103.9|184190.6|184100.6|8
1737742890000|2025-01-24 18:21:30|184190.2|184100.2|184193.4|184103.4|184194.2|184104.2|184190.2|184100.2|10
1737742900000|2025-01-24 18:21:40|184193.5|184103.5|184193.2|184103.2|184195.6|184105.6|184193|184103|6
1737742910000|2025-01-24 18:21:50|184195.6|184105.6|184188.2|184098.2|184196.2|184106.2|184188.2|184098.2|17
1737742920000|2025-01-24 18:22:00|184186.5|184096.5|184183.9|184093.9|184186.5|184096.5|184181.9|184091.9|9
1737742930000|2025-01-24 18:22:10|184186.4|184096.4|184198|184108|184201.6|184111.6|184186.4|184096.4|14
1737742940000|2025-01-24 18:22:20|184199.6|184109.6|184201.3|184111.3|184203.4|184113.4|184196.9|184106.9|9
1737742950000|2025-01-24 18:22:30|184202.4|184112.4|184202.4|184112.4|184202.4|184112.4|184202.4|184112.4|1
1737742960000|2025-01-24 18:22:40|184202.1|184112.1|184200.5|184110.5|184203.5|184113.5|184200.5|184110.5|9
1737742970000|2025-01-24 18:22:50|184201.5|184111.5|184197|184107|184201.7|184111.7|184197|184107|4
1737742980000|2025-01-24 18:23:00|184188.9|184098.9|184194.5|184104.5|184198.1|184108.1|184177.7|184087.7|17
1737742990000|2025-01-24 18:23:10|184189.9|184099.9|184192|184102|184192.3|184102.3|184188.9|184098.9|6
1737743000000|2025-01-24 18:23:20|184190.9|184100.9|184194.5|184104.5|184194.5|184104.5|184190.9|184100.9|6
1737743010000|2025-01-24 18:23:30|184194.3|184104.3|184199.1|184109.1|184200.1|184110.1|184194.3|184104.3|9
1737743020000|2025-01-24 18:23:40|184198.7|184108.7|184187.5|184097.5|184199|184109|184185.1|184095.1|9
1737743030000|2025-01-24 18:23:50|184185.5|184095.5|184188.6|184098.6|184189.4|184099.4|184182.6|184092.6|18
1737743040000|2025-01-24 18:24:00|184190.2|184100.2|184185.8|184095.8|184190.3|184100.3|184177.5|184087.5|15
1737743050000|2025-01-24 18:24:10|184187.4|184097.4|184163.3|184073.3|184190.6|184100.6|184163.3|184073.3|12
1737743060000|2025-01-24 18:24:20|184162.5|184072.5|184163.1|184073.1|184163.1|184073.1|184162.4|184072.4|3
1737743070000|2025-01-24 18:24:30|184162.4|184072.4|184154.8|184064.8|184162.4|184072.4|184154.8|184064.8|7
1737743080000|2025-01-24 18:24:40|184161.6|184071.6|184168.9|184078.9|184168.9|184078.9|184161.6|184071.6|11
1737743090000|2025-01-24 18:24:50|184168.3|184078.3|184167.6|184077.6|184169.5|184079.5|184166.9|184076.9|8
1737743100000|2025-01-24 18:25:00|184169|184079|184166.9|184076.9|184170.7|184080.7|184165.1|184075.1|15
1737743110000|2025-01-24 18:25:10|184166.1|184076.1|184166.1|184076.1|184166.7|184076.7|184165.2|184075.2|4
1737743120000|2025-01-24 18:25:20|184162.2|184072.2|184126.2|184036.2|184162.2|184072.2|184117.8|184027.8|13
1737743130000|2025-01-24 18:25:30|184126.5|184036.5|184124.1|184034.1|184126.5|184036.5|184122.6|184032.6|6
1737743140000|2025-01-24 18:25:40|184127.3|184037.3|184121.5|184031.5|184127.3|184037.3|184121.3|184031.3|6
1737743150000|2025-01-24 18:25:50|184121.9|184031.9|184131|184041|184131|184041|184121.9|184031.9|9
1737743160000|2025-01-24 18:26:00|184132.3|184042.3|184164.8|184074.8|184168.2|184078.2|184132.3|184042.3|12
1737743170000|2025-01-24 18:26:10|184163.9|184073.9|184160.6|184070.6|184164.8|184074.8|184160.6|184070.6|9
1737743180000|2025-01-24 18:26:20|184159.7|184069.7|184166.3|184076.3|184168.7|184078.7|184159.7|184069.7|10
1737743190000|2025-01-24 18:26:30|184163.8|184073.8|184165.6|184075.6|184174.3|184084.3|184162.5|184072.5|15
1737743200000|2025-01-24 18:26:40|184167.4|184077.4|184174.8|184084.8|184179.7|184089.7|184165.7|184075.7|5
1737743210000|2025-01-24 18:26:50|184180.8|184090.8|184176.3|184086.3|184182.1|184092.1|184176.3|184086.3|5
1737743220000|2025-01-24 18:27:00|184177.5|184087.5|184180.9|184090.9|184191.6|184101.6|184177.1|184087.1|7
1737743230000|2025-01-24 18:27:10|184185.5|184095.5|184184|184094|184186.9|184096.9|184175.3|184085.3|15
1737743240000|2025-01-24 18:27:20|184179.8|184089.8|184176.2|184086.2|184179.8|184089.8|184173.1|184083.1|10
1737743250000|2025-01-24 18:27:30|184179.8|184089.8|184185.1|184095.1|184188.2|184098.2|184176.7|184086.7|11
1737743260000|2025-01-24 18:27:40|184183.8|184093.8|184187|184097|184187|184097|184183.1|184093.1|7
1737743270000|2025-01-24 18:27:50|184188.4|184098.4|184189.4|184099.4|184191.1|184101.1|184185.5|184095.5|8
1737743280000|2025-01-24 18:28:00|184189|184099|184187.4|184097.4|184189|184099|184187.4|184097.4|4
1737743290000|2025-01-24 18:28:10|184188|184098|184185.3|184095.3|184188|184098|184185.3|184095.3|3
1737743300000|2025-01-24 18:28:20|184185.7|184095.7|184188.5|184098.5|184189.2|184099.2|184185.4|184095.4|6
1737743310000|2025-01-24 18:28:30|184188.1|184098.1|184185.2|184095.2|184188.1|184098.1|184185.2|184095.2|5
1737743320000|2025-01-24 18:28:40|184183.9|184093.9|184188.5|184098.5|184190.4|184100.4|184183.9|184093.9|8
1737743330000|2025-01-24 18:28:50|184188.8|184098.8|184187.6|184097.6|184188.8|184098.8|184187.6|184097.6|2
1737743340000|2025-01-24 18:29:00|184187.7|184097.7|184184.5|184094.5|184188|184098|184184.3|184094.3|8
1737743350000|2025-01-24 18:29:10|184184.4|184094.4|184184.1|184094.1|184184.4|184094.4|184178.1|184088.1|5
1737743360000|2025-01-24 18:29:20|184190.4|184100.4|184191.3|184101.3|184191.7|184101.7|184190.4|184100.4|4
1737743370000|2025-01-24 18:29:30|184188.7|184098.7|184191.4|184101.4|184193|184103|184186.6|184096.6|14
1737743380000|2025-01-24 18:29:40|184191.1|184101.1|184191|184101|184193.3|184103.3|184190.9|184100.9|6
1737743390000|2025-01-24 18:29:50|184191.4|184101.4|184187.9|184097.9|184191.4|184101.4|184187.9|184097.9|3
1737743400000|2025-01-24 18:30:00|184189.5|184099.5|184185.9|184095.9|184191.1|184101.1|184182.9|184092.9|9
1737743420000|2025-01-24 18:30:20|184187.3|184097.3|184183.5|184093.5|184190.2|184100.2|184180.6|184090.6|7
1737743430000|2025-01-24 18:30:30|184182|184092|184184.8|184094.8|184184.8|184094.8|184182|184092|6
1737743440000|2025-01-24 18:30:40|184185.2|184095.2|184184.1|184094.1|184185.7|184095.7|184181.9|184091.9|6
1737743450000|2025-01-24 18:30:50|184186.1|184096.1|184184.7|184094.7|184186.1|184096.1|184184.7|184094.7|2
1737743460000|2025-01-24 18:31:00|184185.9|184095.9|184188.6|184098.6|184188.6|184098.6|184185.9|184095.9|5
1737743470000|2025-01-24 18:31:10|184189.6|184099.6|184189.6|184099.6|184189.6|184099.6|184189.6|184099.6|1
1737743480000|2025-01-24 18:31:20|184189.2|184099.2|184189.8|184099.8|184192.3|184102.3|184188.9|184098.9|7
1737743490000|2025-01-24 18:31:30|184191.3|184101.3|184189.2|184099.2|184191.3|184101.3|184189.2|184099.2|5
1737743500000|2025-01-24 18:31:40|184188.4|184098.4|184170.2|184080.2|184188.4|184098.4|184170.2|184080.2|17
1737743510000|2025-01-24 18:31:50|184170.1|184080.1|184189.2|184099.2|184189.2|184099.2|184170.1|184080.1|9
1737743520000|2025-01-24 18:32:00|184189.1|184099.1|184186.5|184096.5|184191|184101|184186.5|184096.5|5
1737743530000|2025-01-24 18:32:10|184187.3|184097.3|184190.7|184100.7|184194.7|184104.7|184187.1|184097.1|9
1737743540000|2025-01-24 18:32:20|184190.1|184100.1|184198.5|184108.5|184199.2|184109.2|184189.9|184099.9|7
1737743550000|2025-01-24 18:32:30|184196|184106|184191.8|184101.8|184198.5|184108.5|184191.8|184101.8|9
1737743560000|2025-01-24 18:32:40|184185.5|184095.5|184161.7|184071.7|184185.5|184095.5|184161.7|184071.7|7
1737743570000|2025-01-24 18:32:50|184161.9|184071.9|184164.3|184074.3|184164.3|184074.3|184161.9|184071.9|6
1737743580000|2025-01-24 18:33:00|184183.3|184093.3|184183|184093|184186.3|184096.3|184183|184093|8
1737743590000|2025-01-24 18:33:10|184187|184097|184191.9|184101.9|184192.5|184102.5|184187|184097|6
1737743600000|2025-01-24 18:33:20|184193.1|184103.1|184193.5|184103.5|184193.8|184103.8|184190.3|184100.3|6
1737743610000|2025-01-24 18:33:30|184195.1|184105.1|184193.6|184103.6|184195.2|184105.2|184193.6|184103.6|5
1737743620000|2025-01-24 18:33:40|184193.8|184103.8|184194.4|184104.4|184194.4|184104.4|184193.4|184103.4|5
1737743630000|2025-01-24 18:33:50|184192.5|184102.5|184199.5|184109.5|184199.5|184109.5|184192.5|184102.5|10
1737743640000|2025-01-24 18:34:00|184199|184109|184199.8|184109.8|184201.1|184111.1|184198.1|184108.1|8
1737743650000|2025-01-24 18:34:10|184201|184111|184199.5|184109.5|184201.4|184111.4|184199.5|184109.5|9
1737743660000|2025-01-24 18:34:20|184200.7|184110.7|184197|184107|184201.1|184111.1|184189.4|184099.4|11
1737743670000|2025-01-24 18:34:30|184196.8|184106.8|184210.6|184120.6|184210.6|184120.6|184193.7|184103.7|9
1737743680000|2025-01-24 18:34:40|184200.9|184110.9|184187.9|184097.9|184201.7|184111.7|184187.9|184097.9|7
1737743690000|2025-01-24 18:34:50|184190.4|184100.4|184195.5|184105.5|184197.1|184107.1|184190.2|184100.2|8
1737743700000|2025-01-24 18:35:00|184195.3|184105.3|184197|184107|184197.1|184107.1|184191.1|184101.1|13
1737743710000|2025-01-24 18:35:10|184194.4|184104.4|184194|184104|184194.5|184104.5|184193.2|184103.2|6
1737743720000|2025-01-24 18:35:20|184195.6|184105.6|184189.1|184099.1|184195.8|184105.8|184189.1|184099.1|9
1737743730000|2025-01-24 18:35:30|184187.1|184097.1|184192.2|184102.2|184192.5|184102.5|184187.1|184097.1|5
1737743740000|2025-01-24 18:35:40|184192|184102|184198.3|184108.3|184199|184109|184190.6|184100.6|15
1737743750000|2025-01-24 18:35:50|184197.3|184107.3|184198.1|184108.1|184198.4|184108.4|184194.6|184104.6|11
1737743760000|2025-01-24 18:36:00|184200|184110|184196|184106|184201|184111|184196|184106|10
1737743770000|2025-01-24 18:36:10|184197.4|184107.4|184183.6|184093.6|184197.6|184107.6|184183.6|184093.6|14
1737743780000|2025-01-24 18:36:20|184184.1|184094.1|184189.5|184099.5|184193.1|184103.1|184181.8|184091.8|12
1737743790000|2025-01-24 18:36:30|184193.1|184103.1|184192.4|184102.4|184194|184104|184189.7|184099.7|4
1737743800000|2025-01-24 18:36:40|184193.4|184103.4|184195.5|184105.5|184196.9|184106.9|184193.4|184103.4|8
1737743810000|2025-01-24 18:36:50|184203.7|184113.7|184194.1|184104.1|184204.1|184114.1|184194.1|184104.1|10
1737743820000|2025-01-24 18:37:00|184193.5|184103.5|184184.3|184094.3|184193.5|184103.5|184180.1|184090.1|11
1737743830000|2025-01-24 18:37:10|184181.6|184091.6|184162.7|184072.7|184183.9|184093.9|184159.5|184069.5|16
1737743840000|2025-01-24 18:37:20|184168.5|184078.5|184159.8|184069.8|184173|184083|184157.6|184067.6|16
1737743850000|2025-01-24 18:37:30|184158.3|184068.3|184164.5|184074.5|184165.8|184075.8|184155.1|184065.1|10
1737743860000|2025-01-24 18:37:40|184165.3|184075.3|184168|184078|184170.8|184080.8|184164.6|184074.6|10
1737743870000|2025-01-24 18:37:50|184180.7|184090.7|184182.5|184092.5|184182.5|184092.5|184174.9|184084.9|9
1737743880000|2025-01-24 18:38:00|184183|184093|184174.3|184084.3|184183|184093|184172.1|184082.1|11
1737743890000|2025-01-24 18:38:10|184173.3|184083.3|184173.3|184083.3|184173.3|184083.3|184173.3|184083.3|1
1737743900000|2025-01-24 18:38:20|184174.6|184084.6|184186|184096|184187.5|184097.5|184174.1|184084.1|12
1737743910000|2025-01-24 18:38:30|184184|184094|184189.9|184099.9|184189.9|184099.9|184177.7|184087.7|13
1737743920000|2025-01-24 18:38:40|184190.9|184100.9|184192.5|184102.5|184197.5|184107.5|184188|184098|18
1737743930000|2025-01-24 18:38:50|184190.7|184100.7|184186.9|184096.9|184192.3|184102.3|184186.9|184096.9|7
1737743940000|2025-01-24 18:39:00|184187.8|184097.8|184193.6|184103.6|184195|184105|184187.6|184097.6|9
1737743950000|2025-01-24 18:39:10|184195|184105|184196.9|184106.9|184199.1|184109.1|184193.9|184103.9|7
1737743960000|2025-01-24 18:39:20|184197.3|184107.3|184201|184111|184201|184111|184194.6|184104.6|10
1737743970000|2025-01-24 18:39:30|184198.6|184108.6|184191.7|184101.7|184198.6|184108.6|184190.4|184100.4|12
1737743980000|2025-01-24 18:39:40|184188.3|184098.3|184176.6|184086.6|184188.3|184098.3|184165.1|184075.1|10
1737743990000|2025-01-24 18:39:50|184185|184095|184173.4|184083.4|184186.3|184096.3|184173.4|184083.4|14
1737744000000|2025-01-24 18:40:00|184181.8|184091.8|184182.5|184092.5|184182.6|184092.6|184176.8|184086.8|9
1737744010000|2025-01-24 18:40:10|184187.1|184097.1|184188.9|184098.9|184192.1|184102.1|184183.1|184093.1|9
1737744020000|2025-01-24 18:40:20|184189.3|184099.3|184197|184107|184197|184107|184185.5|184095.5|13
1737744030000|2025-01-24 18:40:30|184195.6|184105.6|184200.4|184110.4|184200.4|184110.4|184195.6|184105.6|13
1737744040000|2025-01-24 18:40:40|184200.5|184110.5|184196.3|184106.3|184201.5|184111.5|184196.3|184106.3|5
1737744050000|2025-01-24 18:40:50|184198|184108|184194.4|184104.4|184198|184108|184194.4|184104.4|5
1737744060000|2025-01-24 18:41:00|184196.1|184106.1|184197.9|184107.9|184197.9|184107.9|184196.1|184106.1|5
1737744070000|2025-01-24 18:41:10|184197.7|184107.7|184197.8|184107.8|184197.8|184107.8|184197.7|184107.7|2
1737744080000|2025-01-24 18:41:20|184200|184110|184202.9|184112.9|184204|184114|184197.5|184107.5|8
1737744090000|2025-01-24 18:41:30|184203|184113|184195.9|184105.9|184203.1|184113.1|184195.9|184105.9|7
1737744100000|2025-01-24 18:41:40|184197.7|184107.7|184200.7|184110.7|184200.7|184110.7|184197.7|184107.7|4
1737744110000|2025-01-24 18:41:50|184198.7|184108.7|184195.4|184105.4|184200.7|184110.7|184190.8|184100.8|11
1737744120000|2025-01-24 18:42:00|184195.2|184105.2|184191.3|184101.3|184195.2|184105.2|184191.3|184101.3|5
1737744130000|2025-01-24 18:42:10|184196.1|184106.1|184195.1|184105.1|184196.1|184106.1|184190.1|184100.1|6
1737744140000|2025-01-24 18:42:20|184192.1|184102.1|184195.3|184105.3|184195.8|184105.8|184184.9|184094.9|7
1737744150000|2025-01-24 18:42:30|184199.5|184109.5|184199.8|184109.8|184199.8|184109.8|184198.6|184108.6|6
1737744160000|2025-01-24 18:42:40|184199.5|184109.5|184199.2|184109.2|184201|184111|184199.2|184109.2|9
1737744170000|2025-01-24 18:42:50|184199.6|184109.6|184206.1|184116.1|184242.4|184152.4|184199|184109|10
1737744180000|2025-01-24 18:43:00|184194.5|184104.5|184188.9|184098.9|184203|184113|184188.6|184098.6|17
1737744190000|2025-01-24 18:43:10|184187.7|184097.7|184181.2|184091.2|184190.1|184100.1|184180.1|184090.1|15
1737744200000|2025-01-24 18:43:20|184181.6|184091.6|184181.6|184091.6|184181.6|184091.6|184181.4|184091.4|3
1737744210000|2025-01-24 18:43:30|184181.5|184091.5|184181.5|184091.5|184181.5|184091.5|184181.3|184091.3|3
1737744220000|2025-01-24 18:43:40|184181.2|184091.2|184180.3|184090.3|184181.2|184091.2|184180.3|184090.3|4
1737744230000|2025-01-24 18:43:50|184179.9|184089.9|184178.8|184088.8|184180.2|184090.2|184178.8|184088.8|4
1737744240000|2025-01-24 18:44:00|184179.3|184089.3|184171.3|184081.3|184180.4|184090.4|184171.3|184081.3|13
1737744250000|2025-01-24 18:44:10|184172.2|184082.2|184173.7|184083.7|184173.7|184083.7|184170.9|184080.9|9
1737744260000|2025-01-24 18:44:20|184176.2|184086.2|184178.6|184088.6|184178.8|184088.8|184176.2|184086.2|6
1737744270000|2025-01-24 18:44:30|184178.9|184088.9|184180.5|184090.5|184180.6|184090.6|184177.8|184087.8|5
1737744280000|2025-01-24 18:44:40|184180.9|184090.9|184180.6|184090.6|184180.9|184090.9|184180.6|184090.6|2
1737744300000|2025-01-24 18:45:00|184179.6|184089.6|184182|184092|184182.5|184092.5|184178.9|184088.9|7
1737744310000|2025-01-24 18:45:10|184183.6|184093.6|184183.9|184093.9|184183.9|184093.9|184181.7|184091.7|10
1737744320000|2025-01-24 18:45:20|184185.8|184095.8|184185.8|184095.8|184185.9|184095.9|184183.9|184093.9|5
1737744330000|2025-01-24 18:45:30|184185.6|184095.6|184186.2|184096.2|184186.2|184096.2|184184.8|184094.8|5
1737744340000|2025-01-24 18:45:40|184185|184095|184189.2|184099.2|184192.2|184102.2|184183.9|184093.9|7
1737744350000|2025-01-24 18:45:50|184189.7|184099.7|184190|184100|184191.2|184101.2|184188.7|184098.7|7
1737744360000|2025-01-24 18:46:00|184190.9|184100.9|184191.1|184101.1|184191.5|184101.5|184190.9|184100.9|4
1737744370000|2025-01-24 18:46:10|184191.2|184101.2|184191.5|184101.5|184193.4|184103.4|184191.2|184101.2|4
1737744380000|2025-01-24 18:46:20|184191.4|184101.4|184191.4|184101.4|184191.4|184101.4|184191.4|184101.4|1
1737744390000|2025-01-24 18:46:30|184191.5|184101.5|184189.6|184099.6|184191.7|184101.7|184186.8|184096.8|9
1737744400000|2025-01-24 18:46:40|184191.6|184101.6|184208.7|184118.7|184218.2|184128.2|184191.6|184101.6|16
1737744410000|2025-01-24 18:46:50|184208.2|184118.2|184199.8|184109.8|184208.8|184118.8|184197|184107|10
1737744420000|2025-01-24 18:47:00|184200.5|184110.5|184199.3|184109.3|184200.8|184110.8|184198.5|184108.5|10
1737744430000|2025-01-24 18:47:10|184198|184108|184198.2|184108.2|184199.3|184109.3|184197.8|184107.8|6
1737744440000|2025-01-24 18:47:20|184195.1|184105.1|184191.9|184101.9|184195.1|184105.1|184190.3|184100.3|4
1737744450000|2025-01-24 18:47:30|184191.5|184101.5|184191.5|184101.5|184191.5|184101.5|184191.5|184101.5|1
1737744460000|2025-01-24 18:47:40|184191.1|184101.1|184187.6|184097.6|184192.4|184102.4|184186|184096|6
1737744470000|2025-01-24 18:47:50|184187.7|184097.7|184192|184102|184192|184102|184187.7|184097.7|5
1737744480000|2025-01-24 18:48:00|184191.3|184101.3|184189.8|184099.8|184193.3|184103.3|184187.6|184097.6|10
1737744490000|2025-01-24 18:48:10|184190.3|184100.3|184192.2|184102.2|184192.2|184102.2|184189.7|184099.7|4
1737744500000|2025-01-24 18:48:20|184190.6|184100.6|184182.7|184092.7|184190.6|184100.6|184182|184092|8
1737744510000|2025-01-24 18:48:30|184183|184093|184178.4|184088.4|184183|184093|184162.2|184072.2|8
1737744520000|2025-01-24 18:48:40|184179.2|184089.2|184179|184089|184179.2|184089.2|184176.3|184086.3|7
1737744530000|2025-01-24 18:48:50|184182|184092|184183.4|184093.4|184186.4|184096.4|184177.3|184087.3|17
1737744540000|2025-01-24 18:49:00|184177.4|184087.4|184185.2|184095.2|184187.5|184097.5|184177.4|184087.4|15
1737744550000|2025-01-24 18:49:10|184182.8|184092.8|184188.3|184098.3|184189.9|184099.9|184182.1|184092.1|9
1737744560000|2025-01-24 18:49:20|184190.8|184100.8|184182.6|184092.6|184191.3|184101.3|184180.8|184090.8|7
1737744570000|2025-01-24 18:49:30|184183.1|184093.1|184185.8|184095.8|184189.2|184099.2|184181.8|184091.8|13
1737744580000|2025-01-24 18:49:40|184186.1|184096.1|184179.7|184089.7|184186.1|184096.1|184179.2|184089.2|8
1737744590000|2025-01-24 18:49:50|184182|184092|184186.1|184096.1|184188.3|184098.3|184178.7|184088.7|7
1737744600000|2025-01-24 18:50:00|184186.8|184096.8|184191|184101|184191|184101|184184|184094|13
1737744610000|2025-01-24 18:50:10|184191.7|184101.7|184198.8|184108.8|184198.8|184108.8|184191.4|184101.4|9
1737744620000|2025-01-24 18:50:20|184198.2|184108.2|184203.1|184113.1|184203.1|184113.1|184198.2|184108.2|10
1737744630000|2025-01-24 18:50:30|184203.7|184113.7|184188.9|184098.9|184213.1|184123.1|184188.9|184098.9|12
1737744640000|2025-01-24 18:50:40|184192.3|184102.3|184191.5|184101.5|184193.8|184103.8|184189.3|184099.3|7
1737744650000|2025-01-24 18:50:50|184191.6|184101.6|184189.8|184099.8|184194.2|184104.2|184189.8|184099.8|8
1737744660000|2025-01-24 18:51:00|184191|184101|184193.4|184103.4|184199.1|184109.1|184191|184101|8
1737744670000|2025-01-24 18:51:10|184194.6|184104.6|184194.4|184104.4|184194.6|184104.6|184194.4|184104.4|2
1737744680000|2025-01-24 18:51:20|184194.5|184104.5|184189.4|184099.4|184194.5|184104.5|184183|184093|9
1737744690000|2025-01-24 18:51:30|184189.7|184099.7|184192.2|184102.2|184205.5|184115.5|184187|184097|11
1737744700000|2025-01-24 18:51:40|184191.9|184101.9|184192.4|184102.4|184195.7|184105.7|184191.9|184101.9|9
1737744710000|2025-01-24 18:51:50|184190.5|184100.5|184191.5|184101.5|184194.1|184104.1|184187.3|184097.3|7
1737744720000|2025-01-24 18:52:00|184191.3|184101.3|184196.3|184106.3|184200.2|184110.2|184191.1|184101.1|15
1737744730000|2025-01-24 18:52:10|184196.4|184106.4|184167.5|184077.5|184198.5|184108.5|184159|184069|11
1737744740000|2025-01-24 18:52:20|184167.3|184077.3|184171|184081|184171|184081|184167.3|184077.3|5
1737744750000|2025-01-24 18:52:30|184171.1|184081.1|184170.1|184080.1|184171.1|184081.1|184170.1|184080.1|2
1737744760000|2025-01-24 18:52:40|184169.8|184079.8|184161.9|184071.9|184169.8|184079.8|184153.3|184063.3|12
1737744770000|2025-01-24 18:52:50|184163.8|184073.8|184168.5|184078.5|184170|184080|184163.8|184073.8|6
1737744780000|2025-01-24 18:53:00|184168.6|184078.6|184168.6|184078.6|184168.6|184078.6|184168.6|184078.6|1
1737744790000|2025-01-24 18:53:10|184168.9|184078.9|184171.2|184081.2|184171.2|184081.2|184165.7|184075.7|6
1737744800000|2025-01-24 18:53:20|184173.5|184083.5|184166|184076|184174.3|184084.3|184166|184076|8
1737744810000|2025-01-24 18:53:30|184168.6|184078.6|184171.5|184081.5|184172.5|184082.5|184166.1|184076.1|10
1737744820000|2025-01-24 18:53:40|184169.2|184079.2|184169.2|184079.2|184169.2|184079.2|184169.2|184079.2|1
1737744830000|2025-01-24 18:53:50|184169.1|184079.1|184172.8|184082.8|184172.8|184082.8|184169.1|184079.1|6
1737744840000|2025-01-24 18:54:00|184168.7|184078.7|184172.7|184082.7|184172.8|184082.8|184168.7|184078.7|7
1737744850000|2025-01-24 18:54:10|184174.2|184084.2|184167|184077|184174.2|184084.2|184164.6|184074.6|7
1737744860000|2025-01-24 18:54:20|184164.2|184074.2|184166.1|184076.1|184167.8|184077.8|184163.2|184073.2|8
1737744870000|2025-01-24 18:54:30|184165.3|184075.3|184167.7|184077.7|184167.7|184077.7|184165.3|184075.3|5
1737744880000|2025-01-24 18:54:40|184168.4|184078.4|184171.1|184081.1|184174.8|184084.8|184163.6|184073.6|10
1737744890000|2025-01-24 18:54:50|184158.5|184068.5|184160.3|184070.3|184163.8|184073.8|184154.8|184064.8|8
1737744900000|2025-01-24 18:55:00|184157.6|184067.6|184151|184061|184158.1|184068.1|184142|184052|12
1737744910000|2025-01-24 18:55:10|184148.2|184058.2|184150|184060|184151.1|184061.1|184148.2|184058.2|7
1737744920000|2025-01-24 18:55:20|184151|184061|184148|184058|184153.7|184063.7|184145.8|184055.8|17
1737744930000|2025-01-24 18:55:30|184147.1|184057.1|184157.6|184067.6|184161.6|184071.6|184147.1|184057.1|10
1737744940000|2025-01-24 18:55:40|184155.3|184065.3|184153.9|184063.9|184155.3|184065.3|184150.9|184060.9|9
1737744950000|2025-01-24 18:55:50|184155.9|184065.9|184156.9|184066.9|184162.3|184072.3|184153.9|184063.9|10
1737744960000|2025-01-24 18:56:00|184154.4|184064.4|184155.9|184065.9|184161.2|184071.2|184152.8|184062.8|11
1737744970000|2025-01-24 18:56:10|184156.1|184066.1|184155.7|184065.7|184158.2|184068.2|184152.6|184062.6|13
1737744980000|2025-01-24 18:56:20|184157.1|184067.1|184178.3|184088.3|184178.3|184088.3|184157.1|184067.1|13
1737744990000|2025-01-24 18:56:30|184177.8|184087.8|184177|184087|184179.7|184089.7|184177|184087|10
1737745000000|2025-01-24 18:56:40|184179.6|184089.6|184198.1|184108.1|184217.8|184127.8|184179.6|184089.6|31
1737745010000|2025-01-24 18:56:50|184199.8|184109.8|184194.7|184104.7|184200.1|184110.1|184190.2|184100.2|19
1737745020000|2025-01-24 18:57:00|184195.8|184105.8|184198.4|184108.4|184203.7|184113.7|184192.8|184102.8|23
1737745030000|2025-01-24 18:57:10|184197.9|184107.9|184201.3|184111.3|184201.3|184111.3|184194.4|184104.4|23
1737745040000|2025-01-24 18:57:20|184199.4|184109.4|184198.5|184108.5|184201.6|184111.6|184195.6|184105.6|11
1737745050000|2025-01-24 18:57:30|184196.9|184106.9|184194.9|184104.9|184196.9|184106.9|184190.8|184100.8|13
1737745060000|2025-01-24 18:57:40|184192.9|184102.9|184192.9|184102.9|184196.9|184106.9|184192.9|184102.9|14
1737745070000|2025-01-24 18:57:50|184191.7|184101.7|184200.4|184110.4|184200.4|184110.4|184191.7|184101.7|17
1737745080000|2025-01-24 18:58:00|184199.9|184109.9|184190.2|184100.2|184201.4|184111.4|184185.5|184095.5|16
1737745090000|2025-01-24 18:58:10|184189.5|184099.5|184192.5|184102.5|184192.5|184102.5|184187.2|184097.2|10
1737745100000|2025-01-24 18:58:20|184193.2|184103.2|184193.5|184103.5|184193.5|184103.5|184192.8|184102.8|5
1737745110000|2025-01-24 18:58:30|184193.6|184103.6|184192.6|184102.6|184193.6|184103.6|184192.6|184102.6|3
1737745120000|2025-01-24 18:58:40|184196|184106|184198.2|184108.2|184201.2|184111.2|184195.6|184105.6|12
1737745130000|2025-01-24 18:58:50|184200.4|184110.4|184212|184122|184214.1|184124.1|184200.4|184110.4|19
1737745140000|2025-01-24 18:59:00|184207.5|184117.5|184205.8|184115.8|184210.6|184120.6|184203.3|184113.3|9
1737745150000|2025-01-24 18:59:10|184206|184116|184214.4|184124.4|184214.9|184124.9|184206|184116|19
1737745160000|2025-01-24 18:59:20|184215.1|184125.1|184207.8|184117.8|184219.2|184129.2|184206.1|184116.1|17
1737745170000|2025-01-24 18:59:30|184209.9|184119.9|184196.1|184106.1|184216.7|184126.7|184195.3|184105.3|22
1737745180000|2025-01-24 18:59:40|184200.3|184110.3|184199.8|184109.8|184200.3|184110.3|184193.7|184103.7|25
1737745190000|2025-01-24 18:59:50|184197.2|184107.2|184196.6|184106.6|184200.1|184110.1|184194.8|184104.8|24
1737745200000|2025-01-24 19:00:00|184198.3|184108.3|184190.1|184100.1|184198.3|184108.3|184182.1|184092.1|29
1737745210000|2025-01-24 19:00:10|184188.4|184098.4|184190.3|184100.3|184193.7|184103.7|184186.6|184096.6|15
1737745220000|2025-01-24 19:00:20|184193.5|184103.5|184192.3|184102.3|184193.6|184103.6|184188.5|184098.5|10
1737745230000|2025-01-24 19:00:30|184191.6|184101.6|184194.8|184104.8|184196.1|184106.1|184184.7|184094.7|18
1737745240000|2025-01-24 19:00:40|184192.9|184102.9|184193.7|184103.7|184196.8|184106.8|184189.7|184099.7|19
1737745250000|2025-01-24 19:00:50|184197.4|184107.4|184193|184103|184198.5|184108.5|184187.8|184097.8|22
1737745260000|2025-01-24 19:01:00|184191.9|184101.9|184186.6|184096.6|184199.8|184109.8|184185|184095|17
1737745270000|2025-01-24 19:01:10|184186.9|184096.9|184222.8|184132.8|184222.8|184132.8|184186.9|184096.9|25
1737745280000|2025-01-24 19:01:20|184224|184134|184243.8|184153.8|184247.1|184157.1|184223.3|184133.3|15
1737745290000|2025-01-24 19:01:30|184243.5|184153.5|184237.1|184147.1|184243.7|184153.7|184237.1|184147.1|6
1737745300000|2025-01-24 19:01:40|184235.8|184145.8|184237.4|184147.4|184241.7|184151.7|184235|184145|17
1737745310000|2025-01-24 19:01:50|184235.5|184145.5|184231.3|184141.3|184239|184149|184231.3|184141.3|7
1737745320000|2025-01-24 19:02:00|184228.4|184138.4|184224.4|184134.4|184230.7|184140.7|184222.8|184132.8|15
1737745330000|2025-01-24 19:02:10|184223.7|184133.7|184215.5|184125.5|184223.7|184133.7|184215.4|184125.4|14
1737745340000|2025-01-24 19:02:20|184217.3|184127.3|184211.8|184121.8|184217.3|184127.3|184209.7|184119.7|7
1737745350000|2025-01-24 19:02:30|184212.7|184122.7|184226|184136|184228.3|184138.3|184212.7|184122.7|16
1737745360000|2025-01-24 19:02:40|184227.2|184137.2|184233.8|184143.8|184238.1|184148.1|184227.2|184137.2|21
1737745370000|2025-01-24 19:02:50|184231.5|184141.5|184235.8|184145.8|184236.6|184146.6|184231.1|184141.1|14
1737745380000|2025-01-24 19:03:00|184235.7|184145.7|184236.3|184146.3|184236.3|184146.3|184231.3|184141.3|10
1737745390000|2025-01-24 19:03:10|184239.3|184149.3|184236.9|184146.9|184240.2|184150.2|184234|184144|13
1737745400000|2025-01-24 19:03:20|184235.4|184145.4|184236|184146|184237.8|184147.8|184235.4|184145.4|4
1737745410000|2025-01-24 19:03:30|184233.8|184143.8|184227.4|184137.4|184235.4|184145.4|184226.4|184136.4|19
1737745420000|2025-01-24 19:03:40|184229.3|184139.3|184230.3|184140.3|184236.8|184146.8|184229.3|184139.3|17
1737745430000|2025-01-24 19:03:50|184229.6|184139.6|184223.6|184133.6|184230.4|184140.4|184220.3|184130.3|12
1737745440000|2025-01-24 19:04:00|184221.5|184131.5|184218.1|184128.1|184223.9|184133.9|184218.1|184128.1|16
1737745450000|2025-01-24 19:04:10|184211|184121|184223|184133|184224|184134|184205.8|184115.8|14
1737745460000|2025-01-24 19:04:20|184225.4|184135.4|184228.9|184138.9|184231.8|184141.8|184225.4|184135.4|9
1737745470000|2025-01-24 19:04:30|184228.4|184138.4|184218.3|184128.3|184229|184139|184216.1|184126.1|19
1737745480000|2025-01-24 19:04:40|184218.4|184128.4|184244.3|184154.3|184244.8|184154.8|184218.4|184128.4|9
1737745490000|2025-01-24 19:04:50|184245|184155|184248.5|184158.5|184253.4|184163.4|184244.9|184154.9|10
1737745500000|2025-01-24 19:05:00|184248.6|184158.6|184248.7|184158.7|184248.7|184158.7|184248.6|184158.6|2
1737745510000|2025-01-24 19:05:10|184248.8|184158.8|184244.8|184154.8|184249.1|184159.1|184240.9|184150.9|7
1737745520000|2025-01-24 19:05:20|184245.5|184155.5|184246|184156|184246|184156|184244.9|184154.9|5
1737745530000|2025-01-24 19:05:30|184248.3|184158.3|184251.1|184161.1|184253.2|184163.2|184248.3|184158.3|5
1737745540000|2025-01-24 19:05:40|184250.8|184160.8|184250.9|184160.9|184251.9|184161.9|184245.5|184155.5|8
1737745550000|2025-01-24 19:05:50|184251.8|184161.8|184251.3|184161.3|184251.8|184161.8|184249.8|184159.8|6
1737745560000|2025-01-24 19:06:00|184250.5|184160.5|184251|184161|184251|184161|184248.5|184158.5|4
1737745570000|2025-01-24 19:06:10|184250.7|184160.7|184242.2|184152.2|184250.7|184160.7|184242.2|184152.2|4
1737745580000|2025-01-24 19:06:20|184245.9|184155.9|184257.9|184167.9|184259.4|184169.4|184245.9|184155.9|6
1737745590000|2025-01-24 19:06:30|184258.5|184168.5|184258.6|184168.6|184261.8|184171.8|184258.3|184168.3|6
1737745600000|2025-01-24 19:06:40|184256.7|184166.7|184250.6|184160.6|184267.4|184177.4|184247.8|184157.8|10
1737745610000|2025-01-24 19:06:50|184250.5|184160.5|184247.7|184157.7|184250.5|184160.5|184247.7|184157.7|4
1737745620000|2025-01-24 19:07:00|184254.6|184164.6|184253.2|184163.2|184254.6|184164.6|184251.3|184161.3|4
1737745630000|2025-01-24 19:07:10|184255.2|184165.2|184259.5|184169.5|184270.8|184180.8|184255.2|184165.2|12
1737745640000|2025-01-24 19:07:20|184260.4|184170.4|184270.4|184180.4|184272.9|184182.9|184256.9|184166.9|9
1737745650000|2025-01-24 19:07:30|184267.8|184177.8|184261.5|184171.5|184268.6|184178.6|184257.8|184167.8|13
1737745660000|2025-01-24 19:07:40|184262.1|184172.1|184248.7|184158.7|184262.1|184172.1|184244.6|184154.6|9
1737745670000|2025-01-24 19:07:50|184251.5|184161.5|184247.9|184157.9|184255.7|184165.7|184247.6|184157.6|7
1737745680000|2025-01-24 19:08:00|184247.5|184157.5|184247.5|184157.5|184247.5|184157.5|184247.5|184157.5|1
1737745690000|2025-01-24 19:08:10|184247.6|184157.6|184247.2|184157.2|184247.6|184157.6|184247.2|184157.2|3
1737745700000|2025-01-24 19:08:20|184246.4|184156.4|184240.2|184150.2|184246.4|184156.4|184240.2|184150.2|2
1737745710000|2025-01-24 19:08:30|184240.3|184150.3|184253.7|184163.7|184254.5|184164.5|184240.1|184150.1|6
1737745720000|2025-01-24 19:08:40|184254.7|184164.7|184253.7|184163.7|184254.7|184164.7|184252.6|184162.6|7
1737745730000|2025-01-24 19:08:50|184254.7|184164.7|184246.7|184156.7|184258.8|184168.8|184244.8|184154.8|7
1737745740000|2025-01-24 19:09:00|184244|184154|184243.8|184153.8|184244.4|184154.4|184242.9|184152.9|4
1737745750000|2025-01-24 19:09:10|184245.2|184155.2|184254.3|184164.3|184258.5|184168.5|184245.2|184155.2|14
1737745760000|2025-01-24 19:09:20|184254.4|184164.4|184261|184171|184261|184171|184254.2|184164.2|5
1737745770000|2025-01-24 19:09:30|184256.5|184166.5|184255|184165|184256.8|184166.8|184255|184165|4
1737745780000|2025-01-24 19:09:40|184253.2|184163.2|184243|184153|184253.2|184163.2|184240.4|184150.4|12
1737745790000|2025-01-24 19:09:50|184244.9|184154.9|184242.4|184152.4|184249.5|184159.5|184242.4|184152.4|5
1737745800000|2025-01-24 19:10:00|184243.3|184153.3|184260.5|184170.5|184267.6|184177.6|184242.5|184152.5|8
1737745810000|2025-01-24 19:10:10|184260.6|184170.6|184272.4|184182.4|184272.4|184182.4|184260.6|184170.6|5
1737745820000|2025-01-24 19:10:20|184272.9|184182.9|184258.8|184168.8|184272.9|184182.9|184256.9|184166.9|15
1737745830000|2025-01-24 19:10:30|184258.9|184168.9|184259.5|184169.5|184259.6|184169.6|184258.9|184168.9|7
1737745840000|2025-01-24 19:10:40|184259.9|184169.9|184266.8|184176.8|184270.5|184180.5|184259.9|184169.9|6
1737745850000|2025-01-24 19:10:50|184264.3|184174.3|184268.9|184178.9|184268.9|184178.9|184260|184170|6
1737745860000|2025-01-24 19:11:00|184268.2|184178.2|184270.3|184180.3|184275.3|184185.3|184264.2|184174.2|10
1737745870000|2025-01-24 19:11:10|184270.2|184180.2|184262.6|184172.6|184274.7|184184.7|184260.6|184170.6|14
1737745880000|2025-01-24 19:11:20|184257.9|184167.9|184267.5|184177.5|184273.8|184183.8|184257.9|184167.9|11
1737745890000|2025-01-24 19:11:30|184267.7|184177.7|184265.2|184175.2|184267.7|184177.7|184264.6|184174.6|5
1737745900000|2025-01-24 19:11:40|184268.9|184178.9|184265.9|184175.9|184269.5|184179.5|184261.7|184171.7|6
1737745910000|2025-01-24 19:11:50|184266.8|184176.8|184266.7|184176.7|184273.9|184183.9|184262.7|184172.7|13
1737745920000|2025-01-24 19:12:00|184267.1|184177.1|184268.3|184178.3|184268.3|184178.3|184262.5|184172.5|7
1737745930000|2025-01-24 19:12:10|184268.6|184178.6|184265.7|184175.7|184269.4|184179.4|184257.3|184167.3|9
1737745940000|2025-01-24 19:12:20|184262.9|184172.9|184262.5|184172.5|184265.8|184175.8|184260.1|184170.1|12
1737745950000|2025-01-24 19:12:30|184265.8|184175.8|184263.3|184173.3|184266.8|184176.8|184256.1|184166.1|11
1737745960000|2025-01-24 19:12:40|184259.9|184169.9|184260.5|184170.5|184264.6|184174.6|184253.7|184163.7|8
1737745970000|2025-01-24 19:12:50|184270.4|184180.4|184267.5|184177.5|184271.3|184181.3|184264.4|184174.4|11
1737745980000|2025-01-24 19:13:00|184268|184178|184277.7|184187.7|184277.7|184187.7|184263.1|184173.1|9
1737745990000|2025-01-24 19:13:10|184277.1|184187.1|184271.3|184181.3|184277.7|184187.7|184271.3|184181.3|15
1737746000000|2025-01-24 19:13:20|184268.6|184178.6|184270.4|184180.4|184270.4|184180.4|184266.5|184176.5|10
1737746010000|2025-01-24 19:13:30|184270.6|184180.6|184271.8|184181.8|184272.5|184182.5|184270.5|184180.5|5
1737746020000|2025-01-24 19:13:40|184271.4|184181.4|184270.6|184180.6|184271.5|184181.5|184270.6|184180.6|6
1737746030000|2025-01-24 19:13:50|184265.2|184175.2|184262.5|184172.5|184269.6|184179.6|184261.7|184171.7|8
1737746040000|2025-01-24 19:14:00|184266|184176|184278|184188|184278.8|184188.8|184258.2|184168.2|15
1737746050000|2025-01-24 19:14:10|184277.7|184187.7|184278.1|184188.1|184278.8|184188.8|184272|184182|12
1737746060000|2025-01-24 19:14:20|184275.4|184185.4|184264.6|184174.6|184275.6|184185.6|184263.9|184173.9|13
1737746070000|2025-01-24 19:14:30|184260.9|184170.9|184259.4|184169.4|184264.4|184174.4|184259.4|184169.4|8
1737746080000|2025-01-24 19:14:40|184261.5|184171.5|184255.6|184165.6|184264.9|184174.9|184255.6|184165.6|10
1737746090000|2025-01-24 19:14:50|184255|184165|184258.7|184168.7|184261.6|184171.6|184254.8|184164.8|6
1737746100000|2025-01-24 19:15:00|184254.6|184164.6|184256.7|184166.7|184256.9|184166.9|184251.1|184161.1|10
1737746110000|2025-01-24 19:15:10|184257.2|184167.2|184266.9|184176.9|184271.4|184181.4|184257.2|184167.2|9
1737746120000|2025-01-24 19:15:20|184261.9|184171.9|184257.1|184167.1|184266.7|184176.7|184255.6|184165.6|10
1737746130000|2025-01-24 19:15:30|184256.8|184166.8|184253.9|184163.9|184260.8|184170.8|184253.9|184163.9|9
1737746140000|2025-01-24 19:15:40|184254.2|184164.2|184253.4|184163.4|184254.2|184164.2|184252.9|184162.9|5
1737746150000|2025-01-24 19:15:50|184263.3|184173.3|184254.8|184164.8|184263.3|184173.3|184252.8|184162.8|6
1737746160000|2025-01-24 19:16:00|184254.7|184164.7|184252.5|184162.5|184254.7|184164.7|184251.5|184161.5|6
1737746170000|2025-01-24 19:16:10|184256|184166|184262.6|184172.6|184263.1|184173.1|184253|184163|10
1737746180000|2025-01-24 19:16:20|184257.9|184167.9|184260.3|184170.3|184261.5|184171.5|184255|184165|7
1737746190000|2025-01-24 19:16:30|184265.2|184175.2|184258.7|184168.7|184265.2|184175.2|184256|184166|5
1737746200000|2025-01-24 19:16:40|184255.6|184165.6|184253.8|184163.8|184256.9|184166.9|184253.2|184163.2|5
1737746210000|2025-01-24 19:16:50|184257.3|184167.3|184254.8|184164.8|184257.6|184167.6|184254.5|184164.5|5
1737746220000|2025-01-24 19:17:00|184258.3|184168.3|184260.3|184170.3|184260.3|184170.3|184255|184165|9
1737746230000|2025-01-24 19:17:10|184259.9|184169.9|184267.7|184177.7|184273.6|184183.6|184259.9|184169.9|5
1737746240000|2025-01-24 19:17:20|184263.5|184173.5|184258.5|184168.5|184264.9|184174.9|184258.5|184168.5|8
1737746250000|2025-01-24 19:17:30|184261.7|184171.7|184264.1|184174.1|184264.1|184174.1|184257.9|184167.9|9
1737746260000|2025-01-24 19:17:40|184266|184176|184277.7|184187.7|184277.7|184187.7|184266|184176|13
1737746270000|2025-01-24 19:17:50|184275.6|184185.6|184274.3|184184.3|184279.4|184189.4|184266|184176|15
1737746280000|2025-01-24 19:18:00|184278.7|184188.7|184277.5|184187.5|184279|184189|184273.7|184183.7|12
1737746290000|2025-01-24 19:18:10|184275.8|184185.8|184274.8|184184.8|184275.8|184185.8|184261.7|184171.7|16
1737746300000|2025-01-24 19:18:20|184272.8|184182.8|184271.2|184181.2|184276.3|184186.3|184267.9|184177.9|15
1737746310000|2025-01-24 19:18:30|184273.1|184183.1|184269.8|184179.8|184276.3|184186.3|184266.2|184176.2|18
1737746320000|2025-01-24 19:18:40|184269.6|184179.6|184265.7|184175.7|184269.6|184179.6|184265|184175|4
1737746330000|2025-01-24 19:18:50|184268.2|184178.2|184272.7|184182.7|184273|184183|184266.3|184176.3|9
1737746340000|2025-01-24 19:19:00|184270.6|184180.6|184266.2|184176.2|184275.5|184185.5|184264.4|184174.4|11
1737746350000|2025-01-24 19:19:10|184266.3|184176.3|184269.7|184179.7|184269.7|184179.7|184266.2|184176.2|5
1737746360000|2025-01-24 19:19:20|184266.8|184176.8|184266.9|184176.9|184269.9|184179.9|184263.5|184173.5|12
1737746370000|2025-01-24 19:19:30|184269|184179|184280.2|184190.2|184280.2|184190.2|184269|184179|10
1737746380000|2025-01-24 19:19:40|184279.7|184189.7|184269.4|184179.4|184279.7|184189.7|184266.7|184176.7|10
1737746390000|2025-01-24 19:19:50|184268.9|184178.9|184266.7|184176.7|184275|184185|184264.6|184174.6|12
1737746400000|2025-01-24 19:20:00|184269.1|184179.1|184265.3|184175.3|184275.2|184185.2|184265.3|184175.3|12
1737746410000|2025-01-24 19:20:10|184266.3|184176.3|184269.3|184179.3|184272.7|184182.7|184266.3|184176.3|5
1737746420000|2025-01-24 19:20:20|184268.8|184178.8|184269.5|184179.5|184273.6|184183.6|184264.8|184174.8|10
1737746430000|2025-01-24 19:20:30|184267.8|184177.8|184262.3|184172.3|184272.9|184182.9|184262.3|184172.3|8
1737746440000|2025-01-24 19:20:40|184259.8|184169.8|184262.2|184172.2|184262.6|184172.6|184259.8|184169.8|3
1737746450000|2025-01-24 19:20:50|184264.4|184174.4|184264.2|184174.2|184268.4|184178.4|184264.2|184174.2|4
1737746460000|2025-01-24 19:21:00|184260.6|184170.6|184268.8|184178.8|184268.8|184178.8|184259.6|184169.6|14
1737746470000|2025-01-24 19:21:10|184269.7|184179.7|184269.3|184179.3|184271.1|184181.1|184265.4|184175.4|8
1737746480000|2025-01-24 19:21:20|184269.5|184179.5|184269.5|184179.5|184269.5|184179.5|184269.5|184179.5|1
1737746490000|2025-01-24 19:21:30|184268.2|184178.2|184266.8|184176.8|184272.4|184182.4|184266.8|184176.8|7
1737746500000|2025-01-24 19:21:40|184266.3|184176.3|184265.2|184175.2|184268|184178|184265.2|184175.2|8
1737746510000|2025-01-24 19:21:50|184265.4|184175.4|184265.1|184175.1|184265.4|184175.4|184265.1|184175.1|3
1737746520000|2025-01-24 19:22:00|184261.9|184171.9|184258.5|184168.5|184264.9|184174.9|184258.5|184168.5|4
1737746530000|2025-01-24 19:22:10|184261.2|184171.2|184261.3|184171.3|184261.4|184171.4|184261.2|184171.2|3
1737746540000|2025-01-24 19:22:20|184265|184175|184265.9|184175.9|184265.9|184175.9|184264.5|184174.5|5
1737746550000|2025-01-24 19:22:30|184262.1|184172.1|184264|184174|184264|184174|184259.3|184169.3|4
1737746560000|2025-01-24 19:22:40|184274|184184|184275.2|184185.2|184277.9|184187.9|184271.7|184181.7|6
1737746570000|2025-01-24 19:22:50|184277.9|184187.9|184275.1|184185.1|184279.1|184189.1|184265.4|184175.4|14
1737746580000|2025-01-24 19:23:00|184278.6|184188.6|184291.6|184201.6|184297.2|184207.2|184271.4|184181.4|15
1737746590000|2025-01-24 19:23:10|184282.6|184192.6|184288.6|184198.6|184288.9|184198.9|184282.3|184192.3|6
1737746600000|2025-01-24 19:23:20|184288.5|184198.5|184283.8|184193.8|184288.5|184198.5|184283.6|184193.6|9
1737746610000|2025-01-24 19:23:30|184283.7|184193.7|184285|184195|184286.8|184196.8|184282.8|184192.8|8
1737746620000|2025-01-24 19:23:40|184284.3|184194.3|184284.4|184194.4|184284.9|184194.9|184284.3|184194.3|4
1737746630000|2025-01-24 19:23:50|184287.8|184197.8|184289.9|184199.9|184289.9|184199.9|184286.1|184196.1|4
1737746640000|2025-01-24 19:24:00|184290.4|184200.4|184287|184197|184291.6|184201.6|184287|184197|7
1737746650000|2025-01-24 19:24:10|184284.6|184194.6|184289.6|184199.6|184290.6|184200.6|184284.6|184194.6|7
1737746660000|2025-01-24 19:24:20|184288.7|184198.7|184287.9|184197.9|184289.4|184199.4|184283.8|184193.8|12
1737746670000|2025-01-24 19:24:30|184288|184198|184286.8|184196.8|184288|184198|184279.7|184189.7|13
1737746680000|2025-01-24 19:24:40|184286.7|184196.7|184283.7|184193.7|184286.8|184196.8|184277.2|184187.2|8
1737746690000|2025-01-24 19:24:50|184281.6|184191.6|184284.5|184194.5|184287.2|184197.2|184281.6|184191.6|7
1737746700000|2025-01-24 19:25:00|184286.7|184196.7|184288.3|184198.3|184289.3|184199.3|184281.1|184191.1|11
1737746710000|2025-01-24 19:25:10|184288.4|184198.4|184286|184196|184288.4|184198.4|184286|184196|6
1737746720000|2025-01-24 19:25:20|184285.1|184195.1|184289.7|184199.7|184290.1|184200.1|184277.2|184187.2|12
1737746730000|2025-01-24 19:25:30|184288.5|184198.5|184290.4|184200.4|184290.4|184200.4|184284.4|184194.4|10
1737746740000|2025-01-24 19:25:40|184281|184191|184287|184197|184291.7|184201.7|184281|184191|10
1737746750000|2025-01-24 19:25:50|184284.9|184194.9|184294.8|184204.8|184294.8|184204.8|184284.8|184194.8|11
1737746760000|2025-01-24 19:26:00|184294.5|184204.5|184278.6|184188.6|184294.5|184204.5|184265.9|184175.9|12
1737746770000|2025-01-24 19:26:10|184276.9|184186.9|184279.7|184189.7|184281.8|184191.8|184270.3|184180.3|14
1737746780000|2025-01-24 19:26:20|184281.5|184191.5|184278|184188|184283.7|184193.7|184275.9|184185.9|13
1737746790000|2025-01-24 19:26:30|184278.1|184188.1|184283.3|184193.3|184288.8|184198.8|184277|184187|14
1737746800000|2025-01-24 19:26:40|184271.8|184181.8|184288|184198|184288|184198|184271.8|184181.8|14
1737746810000|2025-01-24 19:26:50|184285.5|184195.5|184287.8|184197.8|184289.3|184199.3|184279.7|184189.7|15
1737746820000|2025-01-24 19:27:00|184287.5|184197.5|184285.2|184195.2|184287.5|184197.5|184275.2|184185.2|23
1737746830000|2025-01-24 19:27:10|184286.1|184196.1|184277.1|184187.1|184286.1|184196.1|184275|184185|23
1737746840000|2025-01-24 19:27:20|184276.8|184186.8|184277.2|184187.2|184282.1|184192.1|184271.5|184181.5|16
1737746850000|2025-01-24 19:27:30|184275.7|184185.7|184275.7|184185.7|184283.6|184193.6|184275.7|184185.7|12
1737746860000|2025-01-24 19:27:40|184279.4|184189.4|184277.6|184187.6|184283.6|184193.6|184277.6|184187.6|18
1737746870000|2025-01-24 19:27:50|184277.3|184187.3|184283.7|184193.7|184285.3|184195.3|184268.2|184178.2|16
1737746880000|2025-01-24 19:28:00|184283.2|184193.2|184276.9|184186.9|184291.4|184201.4|184274.4|184184.4|23
1737746890000|2025-01-24 19:28:10|184276.8|184186.8|184269.6|184179.6|184279.2|184189.2|184267.2|184177.2|17
1737746900000|2025-01-24 19:28:20|184266.9|184176.9|184278.8|184188.8|184278.8|184188.8|184266.9|184176.9|15
1737746910000|2025-01-24 19:28:30|184275.7|184185.7|184278.1|184188.1|184288.4|184198.4|184269|184179|19
1737746920000|2025-01-24 19:28:40|184277.3|184187.3|184262.5|184172.5|184277.3|184187.3|184260.5|184170.5|21
1737746930000|2025-01-24 19:28:50|184265.7|184175.7|184267.3|184177.3|184268.3|184178.3|184262|184172|8
1737746940000|2025-01-24 19:29:00|184267.1|184177.1|184270.7|184180.7|184279.1|184189.1|184267.1|184177.1|23
1737746950000|2025-01-24 19:29:10|184272.4|184182.4|184270.6|184180.6|184274.3|184184.3|184270.4|184180.4|10
1737746960000|2025-01-24 19:29:20|184267.9|184177.9|184276.9|184186.9|184281.1|184191.1|184267.8|184177.8|11
1737746970000|2025-01-24 19:29:30|184270.9|184180.9|184279.8|184189.8|184287.3|184197.3|184270.9|184180.9|24
1737746980000|2025-01-24 19:29:40|184282.4|184192.4|184283.8|184193.8|184283.8|184193.8|184280.4|184190.4|6
1737746990000|2025-01-24 19:29:50|184283.9|184193.9|184282.8|184192.8|184283.9|184193.9|184276.3|184186.3|15
1737747000000|2025-01-24 19:30:00|184280.5|184190.5|184268.9|184178.9|184281|184191|184260.5|184170.5|17
1737747010000|2025-01-24 19:30:10|184269.3|184179.3|184274.3|184184.3|184274.3|184184.3|184269.3|184179.3|4
1737747020000|2025-01-24 19:30:20|184279.9|184189.9|184263.1|184173.1|184279.9|184189.9|184258|184168|21
1737747030000|2025-01-24 19:30:30|184267.5|184177.5|184257.2|184167.2|184268.7|184178.7|184257.2|184167.2|16
1737747040000|2025-01-24 19:30:40|184257.1|184167.1|184217.2|184127.2|184257.1|184167.1|184210.1|184120.1|21
1737747050000|2025-01-24 19:30:50|184216.8|184126.8|184220.9|184130.9|184222.9|184132.9|184215.3|184125.3|17
1737747060000|2025-01-24 19:31:00|184218.9|184128.9|184219.1|184129.1|184225.1|184135.1|184218.9|184128.9|27
1737747070000|2025-01-24 19:31:10|184221.4|184131.4|184220.6|184130.6|184221.4|184131.4|184220.6|184130.6|2
1737747080000|2025-01-24 19:31:20|184218.4|184128.4|184209|184119|184218.4|184128.4|184202.8|184112.8|22
1737747090000|2025-01-24 19:31:30|184209.2|184119.2|184208.6|184118.6|184215.5|184125.5|184205.4|184115.4|17
1737747100000|2025-01-24 19:31:40|184210.1|184120.1|184207.8|184117.8|184215.4|184125.4|184207|184117|10
1737747110000|2025-01-24 19:31:50|184212.4|184122.4|184211.3|184121.3|184217.9|184127.9|184206.2|184116.2|26
1737747120000|2025-01-24 19:32:00|184208.7|184118.7|184209.8|184119.8|184212.4|184122.4|184207.8|184117.8|6
1737747130000|2025-01-24 19:32:10|184211|184121|184211.9|184121.9|184218|184128|184205.3|184115.3|20
1737747140000|2025-01-24 19:32:20|184185|184095|184176.9|184086.9|184185|184095|184171.7|184081.7|11
1737747150000|2025-01-24 19:32:30|184177.3|184087.3|184177.6|184087.6|184179|184089|184177.2|184087.2|6
1737747160000|2025-01-24 19:32:40|184174.5|184084.5|184173.2|184083.2|184176.3|184086.3|184172.3|184082.3|12
1737747170000|2025-01-24 19:32:50|184169.4|184079.4|184188.8|184098.8|184188.8|184098.8|184167.5|184077.5|16
1737747180000|2025-01-24 19:33:00|184188.4|184098.4|184187.4|184097.4|184189.7|184099.7|184186.5|184096.5|9
1737747190000|2025-01-24 19:33:10|184184.6|184094.6|184183.6|184093.6|184187.7|184097.7|184182.1|184092.1|15
1737747200000|2025-01-24 19:33:20|184183.4|184093.4|184186.6|184096.6|184188|184098|184183.3|184093.3|8
1737747210000|2025-01-24 19:33:30|184186|184096|184191.5|184101.5|184191.7|184101.7|184186|184096|6
1737747220000|2025-01-24 19:33:40|184191.7|184101.7|184201.4|184111.4|184201.4|184111.4|184191.7|184101.7|12
1737747230000|2025-01-24 19:33:50|184198.8|184108.8|184192|184102|184202.5|184112.5|184191.2|184101.2|9
1737747240000|2025-01-24 19:34:00|184193|184103|184194.3|184104.3|184194.3|184104.3|184192.2|184102.2|6
1737747250000|2025-01-24 19:34:10|184193.3|184103.3|184192.2|184102.2|184193.3|184103.3|184190.8|184100.8|8
1737747260000|2025-01-24 19:34:20|184189|184099|184189.9|184099.9|184190.4|184100.4|184189|184099|4
1737747270000|2025-01-24 19:34:30|184188.7|184098.7|184197.4|184107.4|184197.4|184107.4|184187.8|184097.8|11
1737747280000|2025-01-24 19:34:40|184199|184109|184197.7|184107.7|184201.9|184111.9|184196.8|184106.8|10
1737747290000|2025-01-24 19:34:50|184198.8|184108.8|184202.6|184112.6|184202.6|184112.6|184197.8|184107.8|7
1737747300000|2025-01-24 19:35:00|184202.9|184112.9|184198.7|184108.7|184206.4|184116.4|184198.7|184108.7|9
1737747310000|2025-01-24 19:35:10|184200.5|184110.5|184196.5|184106.5|184200.5|184110.5|184193.8|184103.8|16
1737747320000|2025-01-24 19:35:20|184196.8|184106.8|184191.3|184101.3|184206.3|184116.3|184187.1|184097.1|15
1737747330000|2025-01-24 19:35:30|184191|184101|184183.4|184093.4|184193.3|184103.3|184183|184093|22
1737747340000|2025-01-24 19:35:40|184185.4|184095.4|184186.7|184096.7|184186.7|184096.7|184180.6|184090.6|9
1737747350000|2025-01-24 19:35:50|184188.7|184098.7|184187.1|184097.1|184191.7|184101.7|184184.1|184094.1|10
1737747360000|2025-01-24 19:36:00|184153.4|184063.4|184138.6|184048.6|184153.4|184063.4|184137.5|184047.5|23
1737747370000|2025-01-24 19:36:10|184140.5|184050.5|184141.3|184051.3|184146.9|184056.9|184137.8|184047.8|22
1737747380000|2025-01-24 19:36:20|184142.7|184052.7|184139.9|184049.9|184143.3|184053.3|184132.9|184042.9|12
1737747390000|2025-01-24 19:36:30|184138.3|184048.3|184139.3|184049.3|184142.2|184052.2|184137.4|184047.4|7
1737747400000|2025-01-24 19:36:40|184137.9|184047.9|184137.5|184047.5|184137.9|184047.9|184136.5|184046.5|6
1737747410000|2025-01-24 19:36:50|184139.8|184049.8|184143.9|184053.9|184145.8|184055.8|184139.8|184049.8|12
1737747420000|2025-01-24 19:37:00|184143.8|184053.8|184144.9|184054.9|184148.9|184058.9|184140.5|184050.5|17
1737747430000|2025-01-24 19:37:10|184143|184053|184142.5|184052.5|184147.5|184057.5|184138.4|184048.4|18
1737747440000|2025-01-24 19:37:20|184144.5|184054.5|184137.4|184047.4|184145.8|184055.8|184137.4|184047.4|21
1737747450000|2025-01-24 19:37:30|184140.2|184050.2|184144.4|184054.4|184147.7|184057.7|184139.6|184049.6|17
1737747460000|2025-01-24 19:37:40|184144|184054|184145.1|184055.1|184145.1|184055.1|184144|184054|3
1737747470000|2025-01-24 19:37:50|184143.5|184053.5|184144.8|184054.8|184146|184056|184143.5|184053.5|6
1737747480000|2025-01-24 19:38:00|184146.4|184056.4|184160.2|184070.2|184164|184074|184143.2|184053.2|22
1737747490000|2025-01-24 19:38:10|184158.9|184068.9|184149|184059|184160.5|184070.5|184141.3|184051.3|6
1737747500000|2025-01-24 19:38:20|184147.5|184057.5|184186.8|184096.8|184199|184109|184146.6|184056.6|17
1737747510000|2025-01-24 19:38:30|184188.3|184098.3|184189.4|184099.4|184191.6|184101.6|184188.3|184098.3|7
1737747520000|2025-01-24 19:38:40|184188.7|184098.7|184191.8|184101.8|184199.5|184109.5|184188.7|184098.7|19
1737747530000|2025-01-24 19:38:50|184192.3|184102.3|184194.1|184104.1|184197.8|184107.8|184192.3|184102.3|12
1737747540000|2025-01-24 19:39:00|184195.3|184105.3|184198.4|184108.4|184203.7|184113.7|184195.3|184105.3|18
1737747550000|2025-01-24 19:39:10|184197.4|184107.4|184197.3|184107.3|184198.3|184108.3|184191.7|184101.7|11
1737747560000|2025-01-24 19:39:20|184196.3|184106.3|184198.7|184108.7|184200.1|184110.1|184194.7|184104.7|9
1737747570000|2025-01-24 19:39:30|184198.4|184108.4|184202.2|184112.2|184203.2|184113.2|184197.5|184107.5|9
1737747580000|2025-01-24 19:39:40|184201.6|184111.6|184202.4|184112.4|184202.4|184112.4|184201.6|184111.6|4
1737747590000|2025-01-24 19:39:50|184201|184111|184197|184107|184201|184111|184193.5|184103.5|10
1737747600000|2025-01-24 19:40:00|184198.6|184108.6|184171.1|184081.1|184198.6|184108.6|184170.1|184080.1|25
1737747610000|2025-01-24 19:40:10|184172.4|184082.4|184171.5|184081.5|184173.3|184083.3|184163.9|184073.9|17
1737747620000|2025-01-24 19:40:20|184173.5|184083.5|184179.2|184089.2|184179.2|184089.2|184165.3|184075.3|17
1737747630000|2025-01-24 19:40:30|184173.8|184083.8|184173.7|184083.7|184180.4|184090.4|184173.1|184083.1|12
1737747640000|2025-01-24 19:40:40|184177.3|184087.3|184171.9|184081.9|184179.5|184089.5|184171.9|184081.9|11
1737747650000|2025-01-24 19:40:50|184171.8|184081.8|184191.2|184101.2|184191.2|184101.2|184171.8|184081.8|15
1737747660000|2025-01-24 19:41:00|184191.5|184101.5|184198.5|184108.5|184205.3|184115.3|184190.2|184100.2|22
1737747670000|2025-01-24 19:41:10|184200.6|184110.6|184198.5|184108.5|184202.3|184112.3|184198.5|184108.5|7
1737747680000|2025-01-24 19:41:20|184196.6|184106.6|184193|184103|184196.6|184106.6|184190.6|184100.6|11
1737747690000|2025-01-24 19:41:30|184193.7|184103.7|184198.5|184108.5|184198.5|184108.5|184191.8|184101.8|7
1737747700000|2025-01-24 19:41:40|184192.5|184102.5|184196.5|184106.5|184197.5|184107.5|184189.8|184099.8|13
1737747710000|2025-01-24 19:41:50|184196.9|184106.9|184197.8|184107.8|184201.3|184111.3|184196.9|184106.9|14
1737747720000|2025-01-24 19:42:00|184198.3|184108.3|184209.3|184119.3|184212.7|184122.7|184195.3|184105.3|12
1737747730000|2025-01-24 19:42:10|184209.8|184119.8|184227.4|184137.4|184237.9|184147.9|184209.8|184119.8|16
1737747740000|2025-01-24 19:42:20|184228.8|184138.8|184229.8|184139.8|184233.4|184143.4|184228.8|184138.8|3
1737747750000|2025-01-24 19:42:30|184229.6|184139.6|184233.9|184143.9|184233.9|184143.9|184229.4|184139.4|7
1737747760000|2025-01-24 19:42:40|184232.3|184142.3|184223.8|184133.8|184232.3|184142.3|184219.5|184129.5|16
1737747770000|2025-01-24 19:42:50|184219.4|184129.4|184222.2|184132.2|184223.5|184133.5|184219.4|184129.4|7
1737747780000|2025-01-24 19:43:00|184223.8|184133.8|184225.9|184135.9|184228.3|184138.3|184223.8|184133.8|5
1737747790000|2025-01-24 19:43:10|184215.5|184125.5|184203|184113|184218.3|184128.3|184200.5|184110.5|18
1737747800000|2025-01-24 19:43:20|184200.6|184110.6|184206.6|184116.6|184209.3|184119.3|184200.6|184110.6|12
1737747810000|2025-01-24 19:43:30|184207.8|184117.8|184210.7|184120.7|184210.7|184120.7|184200.5|184110.5|13
1737747820000|2025-01-24 19:43:40|184205.6|184115.6|184208.1|184118.1|184210.4|184120.4|184204.4|184114.4|11
1737747830000|2025-01-24 19:43:50|184206.6|184116.6|184187.7|184097.7|184210.8|184120.8|184184.1|184094.1|23
1737747840000|2025-01-24 19:44:00|184183.7|184093.7|184180.7|184090.7|184185.4|184095.4|184172.6|184082.6|23
1737747850000|2025-01-24 19:44:10|184180.5|184090.5|184172.7|184082.7|184180.7|184090.7|184169|184079|15
1737747860000|2025-01-24 19:44:20|184170.4|184080.4|184182.1|184092.1|184182.1|184092.1|184170.4|184080.4|12
1737747870000|2025-01-24 19:44:30|184184|184094|184184.8|184094.8|184184.8|184094.8|184177.9|184087.9|13
1737747880000|2025-01-24 19:44:40|184184.9|184094.9|184184.9|184094.9|184189.5|184099.5|184184.7|184094.7|10
1737747890000|2025-01-24 19:44:50|184186.6|184096.6|184193.6|184103.6|184195|184105|184184.5|184094.5|15
1737747900000|2025-01-24 19:45:00|184195.5|184105.5|184193|184103|184199.1|184109.1|184192.8|184102.8|10
1737747910000|2025-01-24 19:45:10|184194|184104|184199.2|184109.2|184199.8|184109.8|184192.6|184102.6|10
1737747920000|2025-01-24 19:45:20|184198.7|184108.7|184211|184121|184211.3|184121.3|184198.7|184108.7|9
1737747930000|2025-01-24 19:45:30|184209.8|184119.8|184206.2|184116.2|184210.7|184120.7|184204.1|184114.1|13
1737747940000|2025-01-24 19:45:40|184204.8|184114.8|184210.1|184120.1|184214.3|184124.3|184204.8|184114.8|12
1737747950000|2025-01-24 19:45:50|184209.9|184119.9|184203.1|184113.1|184209.9|184119.9|184200.9|184110.9|14
1737747960000|2025-01-24 19:46:00|184199.8|184109.8|184200.8|184110.8|184204.2|184114.2|184199.1|184109.1|11
1737747970000|2025-01-24 19:46:10|184199|184109|184204.4|184114.4|184206.5|184116.5|184195.8|184105.8|23
1737747980000|2025-01-24 19:46:20|184202.1|184112.1|184203.9|184113.9|184203.9|184113.9|184197.9|184107.9|8
1737747990000|2025-01-24 19:46:30|184200.9|184110.9|184192.9|184102.9|184200.9|184110.9|184187.6|184097.6|14
1737748000000|2025-01-24 19:46:40|184191|184101|184189.4|184099.4|184192|184102|184188.7|184098.7|7
1737748010000|2025-01-24 19:46:50|184201.2|184111.2|184195.4|184105.4|184201.2|184111.2|184185.4|184095.4|17
1737748020000|2025-01-24 19:47:00|184195.8|184105.8|184197.4|184107.4|184200|184110|184187.4|184097.4|17
1737748030000|2025-01-24 19:47:10|184192.7|184102.7|184182.4|184092.4|184198|184108|184178.3|184088.3|16
1737748040000|2025-01-24 19:47:20|184184.1|184094.1|184202.2|184112.2|184205.9|184115.9|184182.2|184092.2|22
1737748050000|2025-01-24 19:47:30|184202.4|184112.4|184206.2|184116.2|184208.4|184118.4|184202.1|184112.1|16
1737748060000|2025-01-24 19:47:40|184207.9|184117.9|184202.7|184112.7|184212|184122|184202.7|184112.7|17
1737748070000|2025-01-24 19:47:50|184206.3|184116.3|184216.2|184126.2|184216.2|184126.2|184206.3|184116.3|13
1737748080000|2025-01-24 19:48:00|184217.2|184127.2|184208.5|184118.5|184222.4|184132.4|184208.1|184118.1|20
1737748090000|2025-01-24 19:48:10|184208.8|184118.8|184202.2|184112.2|184210.2|184120.2|184197.6|184107.6|19
1737748100000|2025-01-24 19:48:20|184200.8|184110.8|184200.8|184110.8|184210.1|184120.1|184198.2|184108.2|18
1737748110000|2025-01-24 19:48:30|184200.3|184110.3|184200.5|184110.5|184201.4|184111.4|184196.6|184106.6|14
1737748120000|2025-01-24 19:48:40|184206.5|184116.5|184200.4|184110.4|184206.5|184116.5|184193.2|184103.2|10
1737748130000|2025-01-24 19:48:50|184198.2|184108.2|184202.8|184112.8|184204.2|184114.2|184190.9|184100.9|17
1737748140000|2025-01-24 19:49:00|184202.2|184112.2|184200.2|184110.2|184202.2|184112.2|184191.8|184101.8|15
1737748150000|2025-01-24 19:49:10|184204.4|184114.4|184204.1|184114.1|184208.5|184118.5|184198.5|184108.5|25
1737748160000|2025-01-24 19:49:20|184202.6|184112.6|184203.7|184113.7|184205.2|184115.2|184196|184106|20
1737748170000|2025-01-24 19:49:30|184204.3|184114.3|184208.5|184118.5|184209.1|184119.1|184204.3|184114.3|11
1737748180000|2025-01-24 19:49:40|184210.4|184120.4|184203.9|184113.9|184210.4|184120.4|184201.6|184111.6|12
1737748190000|2025-01-24 19:49:50|184203.6|184113.6|184206.7|184116.7|184206.7|184116.7|184194.7|184104.7|17
1737748200000|2025-01-24 19:50:00|184206.6|184116.6|184205.2|184115.2|184206.6|184116.6|184200.6|184110.6|8
1737748210000|2025-01-24 19:50:10|184203.3|184113.3|184203|184113|184209|184119|184201.3|184111.3|9
1737748220000|2025-01-24 19:50:20|184204.8|184114.8|184199.6|184109.6|184204.9|184114.9|184194.1|184104.1|13
1737748230000|2025-01-24 19:50:30|184203.2|184113.2|184199.1|184109.1|184203.2|184113.2|184195.4|184105.4|9
1737748240000|2025-01-24 19:50:40|184200.6|184110.6|184198.6|184108.6|184200.6|184110.6|184196.8|184106.8|6
1737748250000|2025-01-24 19:50:50|184196.4|184106.4|184197.8|184107.8|184200.7|184110.7|184195.1|184105.1|13
1737748260000|2025-01-24 19:51:00|184196.9|184106.9|184205.8|184115.8|184205.8|184115.8|184195.8|184105.8|15
1737748270000|2025-01-24 19:51:10|184206.9|184116.9|184198.5|184108.5|184206.9|184116.9|184194.8|184104.8|13
1737748280000|2025-01-24 19:51:20|184195.6|184105.6|184204.6|184114.6|184207|184117|184190.9|184100.9|21
1737748290000|2025-01-24 19:51:30|184204.3|184114.3|184195.5|184105.5|184204.3|184114.3|184188.8|184098.8|10
1737748300000|2025-01-24 19:51:40|184194.6|184104.6|184196.1|184106.1|184196.1|184106.1|184194.6|184104.6|2
1737748310000|2025-01-24 19:51:50|184195.7|184105.7|184198.2|184108.2|184202.6|184112.6|184194.6|184104.6|11
1737748320000|2025-01-24 19:52:00|184199.3|184109.3|184203.6|184113.6|184204.4|184114.4|184199.3|184109.3|3
1737748330000|2025-01-24 19:52:10|184202.8|184112.8|184216.5|184126.5|184216.5|184126.5|184201.4|184111.4|15
1737748340000|2025-01-24 19:52:20|184216.6|184126.6|184220.9|184130.9|184223.4|184133.4|184211.8|184121.8|16
1737748350000|2025-01-24 19:52:30|184247.7|184157.7|184266.4|184176.4|184268.4|184178.4|184245.6|184155.6|17
1737748360000|2025-01-24 19:52:40|184267.8|184177.8|184259.4|184169.4|184267.8|184177.8|184259.4|184169.4|6
1737748370000|2025-01-24 19:52:50|184260.9|184170.9|184262.6|184172.6|184263.2|184173.2|184257.3|184167.3|16
1737748380000|2025-01-24 19:53:00|184260.7|184170.7|184265.8|184175.8|184265.8|184175.8|184258.7|184168.7|15
1737748390000|2025-01-24 19:53:10|184266.4|184176.4|184232.8|184142.8|184266.7|184176.7|184232.8|184142.8|15
1737748400000|2025-01-24 19:53:20|184237|184147|184229.9|184139.9|184243.1|184153.1|184228.4|184138.4|17
1737748410000|2025-01-24 19:53:30|184235.3|184145.3|184237.5|184147.5|184253.5|184163.5|184234.7|184144.7|19
1737748420000|2025-01-24 19:53:40|184238.2|184148.2|184235|184145|184240.7|184150.7|184233.9|184143.9|13
1737748430000|2025-01-24 19:53:50|184233.3|184143.3|184237.4|184147.4|184238.6|184148.6|184233.3|184143.3|5
1737748440000|2025-01-24 19:54:00|184238.8|184148.8|184236.5|184146.5|184242.6|184152.6|184235.5|184145.5|17
1737748450000|2025-01-24 19:54:10|184236.7|184146.7|184223.1|184133.1|184238.3|184148.3|184221.5|184131.5|7
1737748460000|2025-01-24 19:54:20|184221.8|184131.8|184223|184133|184223|184133|184219.6|184129.6|8
1737748470000|2025-01-24 19:54:30|184221.4|184131.4|184221.5|184131.5|184223.4|184133.4|184218.4|184128.4|7
1737748480000|2025-01-24 19:54:40|184220.1|184130.1|184218.6|184128.6|184220.1|184130.1|184218.6|184128.6|2
1737748490000|2025-01-24 19:54:50|184215.8|184125.8|184219.8|184129.8|184220.4|184130.4|184215.8|184125.8|4
1737748500000|2025-01-24 19:55:00|184218.3|184128.3|184221.5|184131.5|184226.2|184136.2|184214.7|184124.7|16
1737748510000|2025-01-24 19:55:10|184217.8|184127.8|184218.2|184128.2|184222.4|184132.4|184215.1|184125.1|8
1737748520000|2025-01-24 19:55:20|184215.7|184125.7|184207|184117|184216.3|184126.3|184203.9|184113.9|16
1737748530000|2025-01-24 19:55:30|184206.7|184116.7|184207.1|184117.1|184208.5|184118.5|184205.5|184115.5|9
1737748540000|2025-01-24 19:55:40|184205.7|184115.7|184210|184120|184210|184120|184205.7|184115.7|7
1737748550000|2025-01-24 19:55:50|184209.3|184119.3|184210.8|184120.8|184210.8|184120.8|184209.3|184119.3|3
1737748560000|2025-01-24 19:56:00|184206.4|184116.4|184204.2|184114.2|184206.8|184116.8|184202.5|184112.5|10
1737748570000|2025-01-24 19:56:10|184203.4|184113.4|184196.9|184106.9|184203.4|184113.4|184194.1|184104.1|7
1737748580000|2025-01-24 19:56:20|184192.1|184102.1|184196.2|184106.2|184198.1|184108.1|184192.1|184102.1|11
1737748590000|2025-01-24 19:56:30|184197.4|184107.4|184204.2|184114.2|184207.6|184117.6|184197.4|184107.4|15
1737748600000|2025-01-24 19:56:40|184206.2|184116.2|184204.8|184114.8|184206.2|184116.2|184203.4|184113.4|4
1737748610000|2025-01-24 19:56:50|184206.8|184116.8|184204.7|184114.7|184207.8|184117.8|184204.7|184114.7|6
1737748620000|2025-01-24 19:57:00|184202|184112|184204|184114|184210.3|184120.3|184201.3|184111.3|13
1737748630000|2025-01-24 19:57:10|184206.1|184116.1|184204.1|184114.1|184206.1|184116.1|184202.2|184112.2|3
1737748640000|2025-01-24 19:57:20|184199.2|184109.2|184200.2|184110.2|184200.2|184110.2|184190.4|184100.4|8
1737748650000|2025-01-24 19:57:30|184202.5|184112.5|184203|184113|184212.5|184122.5|184202.5|184112.5|14
1737748660000|2025-01-24 19:57:40|184202.9|184112.9|184211.3|184121.3|184212.2|184122.2|184202.9|184112.9|14
1737748670000|2025-01-24 19:57:50|184209.7|184119.7|184219.6|184129.6|184224|184134|184209.7|184119.7|16
1737748680000|2025-01-24 19:58:00|184217.2|184127.2|184221.2|184131.2|184228|184138|184216.1|184126.1|24
1737748690000|2025-01-24 19:58:10|184221.4|184131.4|184240.6|184150.6|184247.4|184157.4|184221.4|184131.4|24
1737748700000|2025-01-24 19:58:20|184239.2|184149.2|184239.6|184149.6|184245.5|184155.5|184237.4|184147.4|22
1737748710000|2025-01-24 19:58:30|184237.4|184147.4|184229.1|184139.1|184244.7|184154.7|184229.1|184139.1|21
1737748720000|2025-01-24 19:58:40|184230.5|184140.5|184221.3|184131.3|184234.1|184144.1|184217.5|184127.5|20
1737748730000|2025-01-24 19:58:50|184222.9|184132.9|184222.4|184132.4|184224.2|184134.2|184218|184128|15
1737748740000|2025-01-24 19:59:00|184218|184128|184214.6|184124.6|184220.8|184130.8|184214.6|184124.6|7
1737748750000|2025-01-24 19:59:10|184214.5|184124.5|184167.3|184077.3|184217.7|184127.7|184156.6|184066.6|13
1737748760000|2025-01-24 19:59:20|184165.3|184075.3|184168.2|184078.2|184168.2|184078.2|184158.6|184068.6|18
1737748770000|2025-01-24 19:59:30|184168|184078|184173.6|184083.6|184174.2|184084.2|184168|184078|13
1737748780000|2025-01-24 19:59:40|184171.3|184081.3|184183.8|184093.8|184193.6|184103.6|184171.3|184081.3|16
1737748790000|2025-01-24 19:59:50|184182.7|184092.7|184177.9|184087.9|184182.7|184092.7|184172.6|184082.6|11
1737748800000|2025-01-24 20:00:00|184182.5|184092.5|184194.1|184104.1|184195.4|184105.4|184182.5|184092.5|17
1737748810000|2025-01-24 20:00:10|184192.8|184102.8|184190.5|184100.5|184194.9|184104.9|184180.4|184090.4|13
1737748820000|2025-01-24 20:00:20|184192.4|184102.4|184218.2|184128.2|184222.5|184132.5|184192.4|184102.4|16
1737748830000|2025-01-24 20:00:30|184219.8|184129.8|184229.3|184139.3|184231.5|184141.5|184219.8|184129.8|11
1737748840000|2025-01-24 20:00:40|184229.9|184139.9|184229.1|184139.1|184232.3|184142.3|184228.9|184138.9|8
1737748850000|2025-01-24 20:00:50|184228.5|184138.5|184229|184139|184229|184139|184224.8|184134.8|12
1737748860000|2025-01-24 20:01:00|184231.1|184141.1|184236|184146|184237|184147|184228.2|184138.2|16
1737748870000|2025-01-24 20:01:10|184235.9|184145.9|184233.4|184143.4|184246.6|184156.6|184229.3|184139.3|15
1737748880000|2025-01-24 20:01:20|184235.3|184145.3|184226.4|184136.4|184243|184153|184226.4|184136.4|11
1737748890000|2025-01-24 20:01:30|184186.3|184096.3|184193.6|184103.6|184195|184105|184186.3|184096.3|14
1737748900000|2025-01-24 20:01:40|184193.7|184103.7|184193.6|184103.6|184203.8|184113.8|184190.2|184100.2|13
1737748910000|2025-01-24 20:01:50|184192.8|184102.8|184200.4|184110.4|184200.4|184110.4|184191|184101|16
1737748920000|2025-01-24 20:02:00|184201.1|184111.1|184194|184104|184202.6|184112.6|184193.8|184103.8|12
1737748930000|2025-01-24 20:02:10|184193.8|184103.8|184187.5|184097.5|184194|184104|184187.5|184097.5|8
1737748940000|2025-01-24 20:02:20|184189.2|184099.2|184207.8|184117.8|184208.2|184118.2|184189.2|184099.2|12
1737748950000|2025-01-24 20:02:30|184206.8|184116.8|184203.2|184113.2|184206.8|184116.8|184202.4|184112.4|5
1737748960000|2025-01-24 20:02:40|184201.3|184111.3|184201.1|184111.1|184201.3|184111.3|184198.4|184108.4|9
1737748970000|2025-01-24 20:02:50|184200.8|184110.8|184203.8|184113.8|184206.4|184116.4|184199.6|184109.6|7
1737748980000|2025-01-24 20:03:00|184205.5|184115.5|184206.4|184116.4|184207.2|184117.2|184205.5|184115.5|5
1737748990000|2025-01-24 20:03:10|184206.3|184116.3|184197.8|184107.8|184206.4|184116.4|184194.5|184104.5|10
1737749000000|2025-01-24 20:03:20|184197.2|184107.2|184211.9|184121.9|184212.4|184122.4|184197.2|184107.2|14
1737749010000|2025-01-24 20:03:30|184212.9|184122.9|184221.1|184131.1|184224.9|184134.9|184212.9|184122.9|10
1737749020000|2025-01-24 20:03:40|184218.8|184128.8|184215.3|184125.3|184222.5|184132.5|184213.2|184123.2|12
1737749030000|2025-01-24 20:03:50|184215.6|184125.6|184218.2|184128.2|184218.4|184128.4|184215.6|184125.6|4
1737749040000|2025-01-24 20:04:00|184217|184127|184218|184128|184218|184128|184215.8|184125.8|7
1737749050000|2025-01-24 20:04:10|184218.5|184128.5|184219|184129|184219|184129|184218.5|184128.5|2
1737749060000|2025-01-24 20:04:20|184219.8|184129.8|184221.4|184131.4|184223|184133|184219.8|184129.8|6
1737749070000|2025-01-24 20:04:30|184221.3|184131.3|184220.9|184130.9|184223.8|184133.8|184220.4|184130.4|10
1737749080000|2025-01-24 20:04:40|184222.7|184132.7|184222|184132|184222.7|184132.7|184220.9|184130.9|4
1737749090000|2025-01-24 20:04:50|184223.8|184133.8|184225.9|184135.9|184225.9|184135.9|184222.1|184132.1|5
1737749100000|2025-01-24 20:05:00|184245.2|184155.2|184232.3|184142.3|184245.2|184155.2|184229.9|184139.9|11
1737749110000|2025-01-24 20:05:10|184233.9|184143.9|184145.8|184055.8|184233.9|184143.9|184140.4|184050.4|17
1737749120000|2025-01-24 20:05:20|184147.2|184057.2|184152.5|184062.5|184155.7|184065.7|184146.6|184056.6|6
1737749130000|2025-01-24 20:05:30|184154.8|184064.8|184160.3|184070.3|184160.6|184070.6|184154.8|184064.8|4
1737749140000|2025-01-24 20:05:40|184160.5|184070.5|184167.9|184077.9|184169.9|184079.9|184160.5|184070.5|8
1737749150000|2025-01-24 20:05:50|184167.4|184077.4|184165.9|184075.9|184167.4|184077.4|184165.9|184075.9|4
1737749160000|2025-01-24 20:06:00|184167.5|184077.5|184185.8|184095.8|184190.1|184100.1|184167.5|184077.5|15
1737749170000|2025-01-24 20:06:10|184185.5|184095.5|184175.6|184085.6|184187.7|184097.7|184175.6|184085.6|8
1737749180000|2025-01-24 20:06:20|184175.5|184085.5|184194.8|184104.8|184194.8|184104.8|184175.5|184085.5|11
1737749190000|2025-01-24 20:06:30|184193.6|184103.6|184202.9|184112.9|184206.2|184116.2|184193.6|184103.6|11
1737749200000|2025-01-24 20:06:40|184204.5|184114.5|184201.8|184111.8|184204.5|184114.5|184201.8|184111.8|4
1737749210000|2025-01-24 20:06:50|184201.5|184111.5|184203.9|184113.9|184205.2|184115.2|184201.5|184111.5|8
1737749220000|2025-01-24 20:07:00|184205.1|184115.1|184205.9|184115.9|184213.6|184123.6|184203.6|184113.6|16
1737749230000|2025-01-24 20:07:10|184206.7|184116.7|184213.6|184123.6|184216.9|184126.9|184204|184114|11
1737749240000|2025-01-24 20:07:20|184212.1|184122.1|184206.4|184116.4|184215.4|184125.4|184206.4|184116.4|8
1737749250000|2025-01-24 20:07:30|184209.2|184119.2|184208.6|184118.6|184212.8|184122.8|184208.6|184118.6|4
1737749260000|2025-01-24 20:07:40|184209.4|184119.4|184246.4|184156.4|184246.7|184156.7|184209.4|184119.4|6
1737749270000|2025-01-24 20:07:50|184246.3|184156.3|184240.4|184150.4|184246.3|184156.3|184240.1|184150.1|5
1737749280000|2025-01-24 20:08:00|184240.3|184150.3|184238.3|184148.3|184240.7|184150.7|184238.3|184148.3|3
1737749290000|2025-01-24 20:08:10|184238.4|184148.4|184243.8|184153.8|184245.4|184155.4|184238.3|184148.3|5
1737749300000|2025-01-24 20:08:20|184243.9|184153.9|184233.4|184143.4|184250|184160|184233.4|184143.4|14
1737749310000|2025-01-24 20:08:30|184235.9|184145.9|184237.4|184147.4|184245.6|184155.6|184233.6|184143.6|9
1737749320000|2025-01-24 20:08:40|184237|184147|184237.1|184147.1|184239|184149|184237|184147|8
1737749330000|2025-01-24 20:08:50|184237.8|184147.8|184248|184158|184252.2|184162.2|184237.5|184147.5|10
1737749340000|2025-01-24 20:09:00|184247.7|184157.7|184245.4|184155.4|184249.8|184159.8|184239.2|184149.2|10
1737749350000|2025-01-24 20:09:10|184244|184154|184245.6|184155.6|184247.9|184157.9|184242.8|184152.8|15
1737749360000|2025-01-24 20:09:20|184248|184158|184248.4|184158.4|184251.4|184161.4|184245.1|184155.1|13
1737749370000|2025-01-24 20:09:30|184251.8|184161.8|184236.3|184146.3|184251.8|184161.8|184233.4|184143.4|13
1737749380000|2025-01-24 20:09:40|184238.7|184148.7|184234.5|184144.5|184242.1|184152.1|184229.9|184139.9|17
1737749390000|2025-01-24 20:09:50|184230.2|184140.2|184227.1|184137.1|184236.3|184146.3|184224.5|184134.5|22
1737749400000|2025-01-24 20:10:00|184230.2|184140.2|184228.5|184138.5|184239.9|184149.9|184228.5|184138.5|11
1737749410000|2025-01-24 20:10:10|184231.3|184141.3|184229.3|184139.3|184234.9|184144.9|184226|184136|17
1737749420000|2025-01-24 20:10:20|184228.2|184138.2|184236.9|184146.9|184237.1|184147.1|184227.8|184137.8|6
1737749430000|2025-01-24 20:10:30|184228.5|184138.5|184236.5|184146.5|184243|184153|184227.2|184137.2|15
1737749440000|2025-01-24 20:10:40|184238.7|184148.7|184239.2|184149.2|184241.6|184151.6|184238.7|184148.7|5
1737749450000|2025-01-24 20:10:50|184244.2|184154.2|184212.7|184122.7|184248.8|184158.8|184212.7|184122.7|25
1737749460000|2025-01-24 20:11:00|184213.5|184123.5|184218.5|184128.5|184224.5|184134.5|184212.1|184122.1|15
1737749470000|2025-01-24 20:11:10|184220.8|184130.8|184217.7|184127.7|184222.8|184132.8|184216.7|184126.7|13
1737749480000|2025-01-24 20:11:20|184219.6|184129.6|184222|184132|184222|184132|184218.4|184128.4|8
1737749490000|2025-01-24 20:11:30|184221.9|184131.9|184219.6|184129.6|184221.9|184131.9|184219.2|184129.2|4
1737749500000|2025-01-24 20:11:40|184221.4|184131.4|184215.3|184125.3|184221.4|184131.4|184213.6|184123.6|9
1737749510000|2025-01-24 20:11:50|184213.1|184123.1|184209.4|184119.4|184213.1|184123.1|184201.5|184111.5|15
1737749520000|2025-01-24 20:12:00|184209.6|184119.6|184206.2|184116.2|184210.7|184120.7|184205.9|184115.9|10
1737749530000|2025-01-24 20:12:10|184208|184118|184207.3|184117.3|184209.4|184119.4|184203.1|184113.1|13
1737749540000|2025-01-24 20:12:20|184204.9|184114.9|184208.9|184118.9|184211.8|184121.8|184204.9|184114.9|15
1737749550000|2025-01-24 20:12:30|184207.1|184117.1|184185.3|184095.3|184207.1|184117.1|184170|184080|20
1737749560000|2025-01-24 20:12:40|184186.5|184096.5|184183.5|184093.5|184186.5|184096.5|184183.1|184093.1|9
1737749570000|2025-01-24 20:12:50|184183|184093|184183.3|184093.3|184186.5|184096.5|184182.9|184092.9|6
1737749580000|2025-01-24 20:13:00|184185.3|184095.3|184185.9|184095.9|184187.3|184097.3|184183.1|184093.1|10
1737749590000|2025-01-24 20:13:10|184186.3|184096.3|184190.7|184100.7|184192.1|184102.1|184186.3|184096.3|7
1737749600000|2025-01-24 20:13:20|184188.5|184098.5|184196|184106|184196|184106|184184.1|184094.1|13
1737749610000|2025-01-24 20:13:30|184196.6|184106.6|184190.4|184100.4|184196.6|184106.6|184190|184100|7
1737749620000|2025-01-24 20:13:40|184191.7|184101.7|184196|184106|184196|184106|184191.7|184101.7|5
1737749630000|2025-01-24 20:13:50|184194.2|184104.2|184198|184108|184198.6|184108.6|184194.2|184104.2|6
1737749640000|2025-01-24 20:14:00|184196|184106|184196.2|184106.2|184196.3|184106.3|184194.8|184104.8|7
1737749650000|2025-01-24 20:14:10|184195.8|184105.8|184195.8|184105.8|184197.6|184107.6|184190.2|184100.2|6
1737749660000|2025-01-24 20:14:20|184194.6|184104.6|184191.8|184101.8|184194.6|184104.6|184191.8|184101.8|5
1737749670000|2025-01-24 20:14:30|184193.4|184103.4|184190|184100|184197.1|184107.1|184180.3|184090.3|16
1737749680000|2025-01-24 20:14:40|184186|184096|184187.6|184097.6|184189.6|184099.6|184183|184093|14
1737749690000|2025-01-24 20:14:50|184185.1|184095.1|184184.4|184094.4|184188.9|184098.9|184181.3|184091.3|7
1737749700000|2025-01-24 20:15:00|184182.6|184092.6|184178.2|184088.2|184183.1|184093.1|184176.1|184086.1|10
1737749710000|2025-01-24 20:15:10|184178.1|184088.1|184169.8|184079.8|184178.1|184088.1|184168.1|184078.1|15
1737749720000|2025-01-24 20:15:20|184171.6|184081.6|184172.3|184082.3|184177.7|184087.7|184170.8|184080.8|9
1737749730000|2025-01-24 20:15:30|184173.7|184083.7|184171|184081|184173.7|184083.7|184168.9|184078.9|6
1737749740000|2025-01-24 20:15:40|184170.1|184080.1|184170.7|184080.7|184170.7|184080.7|184169.4|184079.4|6
1737749750000|2025-01-24 20:15:50|184169|184079|184168.8|184078.8|184169|184079|184166.2|184076.2|8
1737749760000|2025-01-24 20:16:00|184167|184077|184178.1|184088.1|184178.1|184088.1|184166.5|184076.5|15
1737749770000|2025-01-24 20:16:10|184178.2|184088.2|184178.5|184088.5|184178.5|184088.5|184176.7|184086.7|4
1737749780000|2025-01-24 20:16:20|184180.7|184090.7|184178.2|184088.2|184182.3|184092.3|184177.4|184087.4|9
1737749790000|2025-01-24 20:16:30|184178.4|184088.4|184181.7|184091.7|184186.4|184096.4|184178.4|184088.4|10
1737749800000|2025-01-24 20:16:40|184179.3|184089.3|184182.6|184092.6|184182.6|184092.6|184169.9|184079.9|16
1737749810000|2025-01-24 20:16:50|184180|184090|184182.4|184092.4|184184.2|184094.2|184177.5|184087.5|9
1737749820000|2025-01-24 20:17:00|184183.8|184093.8|184179.3|184089.3|184185.8|184095.8|184177.5|184087.5|16
1737749830000|2025-01-24 20:17:10|184177.5|184087.5|184179.5|184089.5|184181|184091|184171.6|184081.6|22
1737749840000|2025-01-24 20:17:20|184178|184088|184173.3|184083.3|184179.5|184089.5|184172.4|184082.4|6
1737749850000|2025-01-24 20:17:30|184171.7|184081.7|184169.6|184079.6|184172.9|184082.9|184163.7|184073.7|17
1737749860000|2025-01-24 20:17:40|184171.7|184081.7|184171.1|184081.1|184171.8|184081.8|184164.2|184074.2|18
1737749870000|2025-01-24 20:17:50|184169.4|184079.4|184208.4|184118.4|184222|184132|184169.4|184079.4|13
1737749880000|2025-01-24 20:18:00|184210.4|184120.4|184211.5|184121.5|184211.7|184121.7|184210.4|184120.4|6
1737749890000|2025-01-24 20:18:10|184211.2|184121.2|184214.6|184124.6|184214.6|184124.6|184211.2|184121.2|4
1737749900000|2025-01-24 20:18:20|184216.1|184126.1|184211.7|184121.7|184216.1|184126.1|184209.8|184119.8|13
1737749910000|2025-01-24 20:18:30|184211.5|184121.5|184210.1|184120.1|184216.4|184126.4|184206.2|184116.2|12
1737749920000|2025-01-24 20:18:40|184212.9|184122.9|184208.1|184118.1|184212.9|184122.9|184204.1|184114.1|14
1737749930000|2025-01-24 20:18:50|184207.7|184117.7|184213.6|184123.6|184213.6|184123.6|184207.7|184117.7|6
1737749940000|2025-01-24 20:19:00|184211.9|184121.9|184210.7|184120.7|184215.1|184125.1|184210.7|184120.7|7
1737749950000|2025-01-24 20:19:10|184209.9|184119.9|184209.5|184119.5|184211.2|184121.2|184208.2|184118.2|10
1737749960000|2025-01-24 20:19:20|184210.5|184120.5|184212|184122|184212|184122|184210.5|184120.5|3
1737749970000|2025-01-24 20:19:30|184212.3|184122.3|184211.1|184121.1|184216.4|184126.4|184211.1|184121.1|9
1737749980000|2025-01-24 20:19:40|184211.2|184121.2|184209.8|184119.8|184213.5|184123.5|184209.8|184119.8|5
1737749990000|2025-01-24 20:19:50|184210.4|184120.4|184217.9|184127.9|184217.9|184127.9|184210.4|184120.4|11
1737750000000|2025-01-24 20:20:00|184217.3|184127.3|184214.2|184124.2|184217.3|184127.3|184208.7|184118.7|12
1737750010000|2025-01-24 20:20:10|184213.1|184123.1|184203.4|184113.4|184213.1|184123.1|184203.4|184113.4|8
1737750020000|2025-01-24 20:20:20|184207.5|184117.5|184206.7|184116.7|184211.3|184121.3|184205.2|184115.2|15
1737750030000|2025-01-24 20:20:30|184206.4|184116.4|184205.9|184115.9|184213.6|184123.6|184205.9|184115.9|11
1737750040000|2025-01-24 20:20:40|184204.1|184114.1|184203.6|184113.6|184205.2|184115.2|184199.8|184109.8|15
1737750050000|2025-01-24 20:20:50|184204.9|184114.9|184185.3|184095.3|184206.8|184116.8|184182.6|184092.6|15
1737750060000|2025-01-24 20:21:00|184188.2|184098.2|184203.9|184113.9|184210.6|184120.6|184188.2|184098.2|15
1737750070000|2025-01-24 20:21:10|184205.5|184115.5|184204|184114|184210.1|184120.1|184202.9|184112.9|6
1737750080000|2025-01-24 20:21:20|184200.2|184110.2|184202.8|184112.8|184206.9|184116.9|184200.2|184110.2|10
1737750090000|2025-01-24 20:21:30|184202.9|184112.9|184196.6|184106.6|184202.9|184112.9|184194.3|184104.3|9
1737750100000|2025-01-24 20:21:40|184195.4|184105.4|184204.2|184114.2|184204.6|184114.6|184193.4|184103.4|18
1737750110000|2025-01-24 20:21:50|184207.4|184117.4|184213.5|184123.5|184213.5|184123.5|184205.9|184115.9|8
1737750120000|2025-01-24 20:22:00|184211.9|184121.9|184210.6|184120.6|184214.6|184124.6|184210.2|184120.2|12
1737750130000|2025-01-24 20:22:10|184210.4|184120.4|184212.4|184122.4|184215.4|184125.4|184207.1|184117.1|16
1737750140000|2025-01-24 20:22:20|184209.8|184119.8|184211.5|184121.5|184215|184125|184209.8|184119.8|15
1737750150000|2025-01-24 20:22:30|184209.9|184119.9|184141|184051|184210.7|184120.7|184139.2|184049.2|22
1737750160000|2025-01-24 20:22:40|184143.7|184053.7|184150.2|184060.2|184154.8|184064.8|184143.3|184053.3|26
1737750170000|2025-01-24 20:22:50|184149.5|184059.5|184152.9|184062.9|184154.6|184064.6|184148.4|184058.4|14
1737750180000|2025-01-24 20:23:00|184150.5|184060.5|184153.1|184063.1|184157.9|184067.9|184150.5|184060.5|9
1737750190000|2025-01-24 20:23:10|184154.3|184064.3|184155.7|184065.7|184159.7|184069.7|184151.8|184061.8|10
1737750200000|2025-01-24 20:23:20|184154.9|184064.9|184157.2|184067.2|184157.2|184067.2|184151.4|184061.4|12
1737750210000|2025-01-24 20:23:30|184160.8|184070.8|184156.1|184066.1|184162.5|184072.5|184154.9|184064.9|13
1737750220000|2025-01-24 20:23:40|184155.9|184065.9|184154|184064|184159.5|184069.5|184151.7|184061.7|6
1737750230000|2025-01-24 20:23:50|184154.1|184064.1|184159.3|184069.3|184159.3|184069.3|184154.1|184064.1|6
1737750240000|2025-01-24 20:24:00|184159|184069|184162.6|184072.6|184162.6|184072.6|184150.8|184060.8|11
1737750250000|2025-01-24 20:24:10|184162.9|184072.9|184161.6|184071.6|184165|184075|184161.5|184071.5|8
1737750260000|2025-01-24 20:24:20|184163.2|184073.2|184161.6|184071.6|184166|184076|184161.6|184071.6|8
1737750270000|2025-01-24 20:24:30|184155.5|184065.5|184163.7|184073.7|184165.7|184075.7|184155.5|184065.5|16
1737750280000|2025-01-24 20:24:40|184161.9|184071.9|184164.4|184074.4|184168|184078|184161.3|184071.3|13
1737750290000|2025-01-24 20:24:50|184164.8|184074.8|184165.9|184075.9|184170.6|184080.6|184158|184068|11
1737750300000|2025-01-24 20:25:00|184166.4|184076.4|184163.4|184073.4|184166.4|184076.4|184161|184071|4
1737750310000|2025-01-24 20:25:10|184162.9|184072.9|184164.8|184074.8|184165|184075|184161.6|184071.6|6
1737750320000|2025-01-24 20:25:20|184165.8|184075.8|184169.2|184079.2|184170.8|184080.8|184161.5|184071.5|11
1737750330000|2025-01-24 20:25:30|184169.9|184079.9|184165.6|184075.6|184172.1|184082.1|184158.7|184068.7|19
1737750340000|2025-01-24 20:25:40|184168.6|184078.6|184169.5|184079.5|184176.1|184086.1|184164.2|184074.2|17
1737750350000|2025-01-24 20:25:50|184167.5|184077.5|184160.4|184070.4|184173|184083|184156.6|184066.6|15
1737750360000|2025-01-24 20:26:00|184158.8|184068.8|184161.7|184071.7|184164.4|184074.4|184158.5|184068.5|13
1737750370000|2025-01-24 20:26:10|184168.3|184078.3|184168.9|184078.9|184168.9|184078.9|184162.2|184072.2|13
1737750380000|2025-01-24 20:26:20|184162.7|184072.7|184173|184083|184175.5|184085.5|184162.4|184072.4|15
1737750390000|2025-01-24 20:26:30|184168.8|184078.8|184172.4|184082.4|184177.1|184087.1|184165.6|184075.6|16
1737750400000|2025-01-24 20:26:40|184174|184084|184166.8|184076.8|184174.5|184084.5|184164.1|184074.1|14
1737750410000|2025-01-24 20:26:50|184168|184078|184166.9|184076.9|184168.4|184078.4|184160.7|184070.7|26
1737750420000|2025-01-24 20:27:00|184165.3|184075.3|184196.4|184106.4|184204|184114|184157.6|184067.6|25
1737750430000|2025-01-24 20:27:10|184199.4|184109.4|184197.2|184107.2|184201.5|184111.5|184192.5|184102.5|10
1737750440000|2025-01-24 20:27:20|184198.8|184108.8|184207.6|184117.6|184207.8|184117.8|184198.7|184108.7|16
1737750450000|2025-01-24 20:27:30|184207.7|184117.7|184209.3|184119.3|184213.9|184123.9|184206.2|184116.2|20
1737750460000|2025-01-24 20:27:40|184211.2|184121.2|184213.6|184123.6|184217.9|184127.9|184209.2|184119.2|11
1737750470000|2025-01-24 20:27:50|184214|184124|184212.7|184122.7|184214|184124|184210.8|184120.8|6
1737750480000|2025-01-24 20:28:00|184210.4|184120.4|184211.1|184121.1|184213.2|184123.2|184210.4|184120.4|8
1737750490000|2025-01-24 20:28:10|184208.3|184118.3|184211.3|184121.3|184214.4|184124.4|184208.3|184118.3|7
1737750500000|2025-01-24 20:28:20|184214.3|184124.3|184211.8|184121.8|184216.4|184126.4|184209.9|184119.9|15
1737750510000|2025-01-24 20:28:30|184212.8|184122.8|184211.3|184121.3|184215.3|184125.3|184209.2|184119.2|15
1737750520000|2025-01-24 20:28:40|184211|184121|184210.3|184120.3|184213.1|184123.1|184210.2|184120.2|6
1737750530000|2025-01-24 20:28:50|184206|184116|184260.7|184170.7|184266.4|184176.4|184206|184116|16
1737750540000|2025-01-24 20:29:00|184260.5|184170.5|184252.9|184162.9|184269.5|184179.5|184248.9|184158.9|17
1737750550000|2025-01-24 20:29:10|184250.7|184160.7|184251.6|184161.6|184253.8|184163.8|184250.7|184160.7|6
1737750560000|2025-01-24 20:29:20|184251.8|184161.8|184250.8|184160.8|184261.4|184171.4|184246.1|184156.1|23
1737750570000|2025-01-24 20:29:30|184251.2|184161.2|184250.1|184160.1|184256|184166|184243.9|184153.9|14
1737750580000|2025-01-24 20:29:40|184249.8|184159.8|184222|184132|184253.4|184163.4|184215.9|184125.9|14
1737750590000|2025-01-24 20:29:50|184221.6|184131.6|184210.9|184120.9|184221.7|184131.7|184210.9|184120.9|11
1737750600000|2025-01-24 20:30:00|184212.4|184122.4|184209.1|184119.1|184212.4|184122.4|184202.1|184112.1|12
1737750610000|2025-01-24 20:30:10|184209.3|184119.3|184209.7|184119.7|184210.8|184120.8|184209.3|184119.3|5
1737750620000|2025-01-24 20:30:20|184210.3|184120.3|184209.2|184119.2|184210.4|184120.4|184209.2|184119.2|3
1737750630000|2025-01-24 20:30:30|184208.9|184118.9|184202.1|184112.1|184209|184119|184202.1|184112.1|6
1737750640000|2025-01-24 20:30:40|184203.6|184113.6|184208.7|184118.7|184209.8|184119.8|184203.6|184113.6|7
1737750650000|2025-01-24 20:30:50|184208|184118|184208.3|184118.3|184211.6|184121.6|184208|184118|4
1737750660000|2025-01-24 20:31:00|184208.4|184118.4|184211.6|184121.6|184211.6|184121.6|184208.4|184118.4|4
1737750670000|2025-01-24 20:31:10|184212.8|184122.8|184210.7|184120.7|184215.8|184125.8|184210.7|184120.7|6
1737750680000|2025-01-24 20:31:20|184211.7|184121.7|184213.7|184123.7|184214.3|184124.3|184211.7|184121.7|5
1737750690000|2025-01-24 20:31:30|184206.4|184116.4|184216.8|184126.8|184221|184131|184206.4|184116.4|19
1737750700000|2025-01-24 20:31:40|184215.5|184125.5|184211.1|184121.1|184215.5|184125.5|184209.1|184119.1|10
1737750710000|2025-01-24 20:31:50|184209.1|184119.1|184211.5|184121.5|184211.5|184121.5|184209.1|184119.1|6
1737750720000|2025-01-24 20:32:00|184213.8|184123.8|184214.7|184124.7|184219.1|184129.1|184213.4|184123.4|7
1737750730000|2025-01-24 20:32:10|184214.3|184124.3|184206.8|184116.8|184215.1|184125.1|184206.8|184116.8|7
1737750740000|2025-01-24 20:32:20|184212.5|184122.5|184208.8|184118.8|184213.1|184123.1|184208.8|184118.8|6
1737750750000|2025-01-24 20:32:30|184211.1|184121.1|184221.9|184131.9|184224.8|184134.8|184210.9|184120.9|10
1737750760000|2025-01-24 20:32:40|184221.8|184131.8|184225.3|184135.3|184225.3|184135.3|184219.4|184129.4|7
1737750770000|2025-01-24 20:32:50|184223.2|184133.2|184218.6|184128.6|184223.2|184133.2|184218.6|184128.6|4
1737750780000|2025-01-24 20:33:00|184220.6|184130.6|184220|184130|184227.6|184137.6|184215.9|184125.9|14
1737750790000|2025-01-24 20:33:10|184219.9|184129.9|184223.6|184133.6|184229.3|184139.3|184219.9|184129.9|10
1737750800000|2025-01-24 20:33:20|184223|184133|184227.2|184137.2|184231.3|184141.3|184223|184133|15
1737750810000|2025-01-24 20:33:30|184226|184136|184226|184136|184227.9|184137.9|184226|184136|3
1737750820000|2025-01-24 20:33:40|184225.9|184135.9|184229.4|184139.4|184231.2|184141.2|184225.9|184135.9|6
1737750830000|2025-01-24 20:33:50|184227.2|184137.2|184229|184139|184231.1|184141.1|184227.1|184137.1|9
1737750840000|2025-01-24 20:34:00|184230.9|184140.9|184239.9|184149.9|184241.8|184151.8|184230.9|184140.9|10
1737750850000|2025-01-24 20:34:10|184239.8|184149.8|184234.5|184144.5|184239.8|184149.8|184227.9|184137.9|12
1737750860000|2025-01-24 20:34:20|184237.3|184147.3|184236.6|184146.6|184238.1|184148.1|184234.8|184144.8|9
1737750870000|2025-01-24 20:34:30|184236.8|184146.8|184236.8|184146.8|184236.8|184146.8|184236.8|184146.8|1
1737750880000|2025-01-24 20:34:40|184236.7|184146.7|184240.3|184150.3|184246.6|184156.6|184236.7|184146.7|8
1737750890000|2025-01-24 20:34:50|184241.3|184151.3|184241.2|184151.2|184241.3|184151.3|184241.2|184151.2|2
1737750900000|2025-01-24 20:35:00|184244|184154|184238.3|184148.3|184246.2|184156.2|184232|184142|15
1737750910000|2025-01-24 20:35:10|184233.3|184143.3|184244|184154|184244.7|184154.7|184229.7|184139.7|16
1737750920000|2025-01-24 20:35:20|184241.4|184151.4|184244|184154|184249.9|184159.9|184241.2|184151.2|17
1737750930000|2025-01-24 20:35:30|184246.7|184156.7|184234.7|184144.7|184251|184161|184233.7|184143.7|7
1737750940000|2025-01-24 20:35:40|184236.1|184146.1|184239.7|184149.7|184243.4|184153.4|184236.1|184146.1|16
1737750950000|2025-01-24 20:35:50|184238.3|184148.3|184238.6|184148.6|184243.7|184153.7|184238.3|184148.3|8
1737750960000|2025-01-24 20:36:00|184238.9|184148.9|184240.1|184150.1|184245.5|184155.5|184237.2|184147.2|11
1737750970000|2025-01-24 20:36:10|184241.3|184151.3|184242.3|184152.3|184242.3|184152.3|184234.2|184144.2|9
1737750980000|2025-01-24 20:36:20|184238.4|184148.4|184239.8|184149.8|184240.5|184150.5|184236.4|184146.4|11
1737750990000|2025-01-24 20:36:30|184239.2|184149.2|184245.7|184155.7|184245.7|184155.7|184233.2|184143.2|11
1737751000000|2025-01-24 20:36:40|184242|184152|184234.7|184144.7|184243.5|184153.5|184234.2|184144.2|14
1737751010000|2025-01-24 20:36:50|184232.6|184142.6|184242.3|184152.3|184245.5|184155.5|184232.6|184142.6|14
1737751020000|2025-01-24 20:37:00|184241.7|184151.7|184242|184152|184243.3|184153.3|184238.9|184148.9|9
1737751030000|2025-01-24 20:37:10|184239.4|184149.4|184210.4|184120.4|184253.8|184163.8|184199.7|184109.7|14
1737751040000|2025-01-24 20:37:20|184206.5|184116.5|184209.1|184119.1|184214.3|184124.3|184206.5|184116.5|8
1737751050000|2025-01-24 20:37:30|184206.7|184116.7|184208.2|184118.2|184208.2|184118.2|184206.7|184116.7|4
1737751060000|2025-01-24 20:37:40|184208|184118|184208.7|184118.7|184214.3|184124.3|184206.3|184116.3|7
1737751070000|2025-01-24 20:37:50|184210.1|184120.1|184209.5|184119.5|184210.1|184120.1|184208.4|184118.4|4
1737751080000|2025-01-24 20:38:00|184217.1|184127.1|184226.3|184136.3|184228.2|184138.2|184209.7|184119.7|13
1737751090000|2025-01-24 20:38:10|184226.2|184136.2|184220.2|184130.2|184227.5|184137.5|184218.7|184128.7|14
1737751100000|2025-01-24 20:38:20|184224.3|184134.3|184232.9|184142.9|184236.5|184146.5|184223.1|184133.1|12
1737751110000|2025-01-24 20:38:30|184232.8|184142.8|184234.3|184144.3|184236.4|184146.4|184232.8|184142.8|11
1737751120000|2025-01-24 20:38:40|184233.8|184143.8|184240|184150|184240|184150|184231.9|184141.9|9
1737751130000|2025-01-24 20:38:50|184238.1|184148.1|184236.4|184146.4|184238.1|184148.1|184234.7|184144.7|10
1737751140000|2025-01-24 20:39:00|184239.1|184149.1|184232.3|184142.3|184240.9|184150.9|184230.5|184140.5|16
1737751150000|2025-01-24 20:39:10|184232.4|184142.4|184226.5|184136.5|184232.4|184142.4|184224.4|184134.4|15
1737751160000|2025-01-24 20:39:20|184227.5|184137.5|184228.6|184138.6|184229.9|184139.9|184227.5|184137.5|4
1737751170000|2025-01-24 20:39:30|184226.5|184136.5|184231|184141|184233.2|184143.2|184226.5|184136.5|6
1737751180000|2025-01-24 20:39:40|184229.4|184139.4|184255.1|184165.1|184255.5|184165.5|184229.4|184139.4|10
1737751190000|2025-01-24 20:39:50|184254.2|184164.2|184252.3|184162.3|184255|184165|184251.5|184161.5|9
1737751200000|2025-01-24 20:40:00|184252.1|184162.1|184251.7|184161.7|184252.9|184162.9|184251.3|184161.3|6
1737751210000|2025-01-24 20:40:10|184254.4|184164.4|184254.3|184164.3|184263.1|184173.1|184253.5|184163.5|13
1737751220000|2025-01-24 20:40:20|184256|184166|184251.6|184161.6|184256|184166|184251.6|184161.6|4
1737751230000|2025-01-24 20:40:30|184253|184163|184253.2|184163.2|184256.4|184166.4|184253|184163|4
1737751240000|2025-01-24 20:40:40|184257.4|184167.4|184262.4|184172.4|184264.2|184174.2|184254.5|184164.5|11
1737751250000|2025-01-24 20:40:50|184279.3|184189.3|184272.2|184182.2|184279.3|184189.3|184269.7|184179.7|9
1737751260000|2025-01-24 20:41:00|184273.8|184183.8|184270.1|184180.1|184273.8|184183.8|184268.5|184178.5|12
1737751270000|2025-01-24 20:41:10|184265|184175|184253.4|184163.4|184269.8|184179.8|184251|184161|12
1737751280000|2025-01-24 20:41:20|184251.2|184161.2|184252.3|184162.3|184256.9|184166.9|184250.2|184160.2|11
1737751290000|2025-01-24 20:41:30|184260.2|184170.2|184251.5|184161.5|184260.2|184170.2|184251.5|184161.5|9
1737751300000|2025-01-24 20:41:40|184250.9|184160.9|184258|184168|184258|184168|184250.9|184160.9|9
1737751310000|2025-01-24 20:41:50|184257|184167|184257.3|184167.3|184257.9|184167.9|184256|184166|8
1737751320000|2025-01-24 20:42:00|184257.4|184167.4|184273.9|184183.9|184274.9|184184.9|184257.4|184167.4|23
1737751330000|2025-01-24 20:42:10|184282.2|184192.2|184278.9|184188.9|184282.2|184192.2|184276.8|184186.8|9
1737751340000|2025-01-24 20:42:20|184277.4|184187.4|184263.4|184173.4|184279.9|184189.9|184263.4|184173.4|4
1737751350000|2025-01-24 20:42:30|184265.9|184175.9|184261.5|184171.5|184265.9|184175.9|184261.5|184171.5|7
1737751360000|2025-01-24 20:42:40|184263.8|184173.8|184271.5|184181.5|184271.5|184181.5|184259.3|184169.3|9
1737751370000|2025-01-24 20:42:50|184269.9|184179.9|184272.3|184182.3|184272.3|184182.3|184269.4|184179.4|4
1737751380000|2025-01-24 20:43:00|184272.5|184182.5|184275.3|184185.3|184275.4|184185.4|184272.5|184182.5|10
1737751390000|2025-01-24 20:43:10|184275|184185|184272.3|184182.3|184275.4|184185.4|184272.3|184182.3|4
1737751400000|2025-01-24 20:43:20|184271.3|184181.3|184271.2|184181.2|184272|184182|184266.5|184176.5|14
1737751410000|2025-01-24 20:43:30|184270.6|184180.6|184269.8|184179.8|184271.1|184181.1|184256.5|184166.5|15
1737751420000|2025-01-24 20:43:40|184270.1|184180.1|184258.3|184168.3|184270.1|184180.1|184257.7|184167.7|15
1737751430000|2025-01-24 20:43:50|184257.7|184167.7|184270.5|184180.5|184270.5|184180.5|184257.7|184167.7|10
1737751440000|2025-01-24 20:44:00|184269.2|184179.2|184258.8|184168.8|184273.2|184183.2|184257.1|184167.1|15
1737751450000|2025-01-24 20:44:10|184254.8|184164.8|184261.7|184171.7|184261.9|184171.9|184254.8|184164.8|6
1737751460000|2025-01-24 20:44:20|184260.3|184170.3|184260.1|184170.1|184262.9|184172.9|184252.4|184162.4|9
1737751470000|2025-01-24 20:44:30|184258.7|184168.7|184260.5|184170.5|184261.1|184171.1|184256.4|184166.4|6
1737751480000|2025-01-24 20:44:40|184258.9|184168.9|184263.6|184173.6|184274.5|184184.5|184258.9|184168.9|15
1737751490000|2025-01-24 20:44:50|184263.4|184173.4|184262.7|184172.7|184265.3|184175.3|184255.9|184165.9|19
1737751500000|2025-01-24 20:45:00|184263.3|184173.3|184262.4|184172.4|184268.3|184178.3|184253.9|184163.9|16
1737751510000|2025-01-24 20:45:10|184257.4|184167.4|184258.9|184168.9|184267.2|184177.2|184256.2|184166.2|16
1737751520000|2025-01-24 20:45:20|184260.7|184170.7|184261.7|184171.7|184261.7|184171.7|184260.7|184170.7|3
1737751530000|2025-01-24 20:45:30|184261.8|184171.8|184261.9|184171.9|184262.1|184172.1|184259.7|184169.7|5
1737751540000|2025-01-24 20:45:40|184264.2|184174.2|184267.6|184177.6|184269.2|184179.2|184264.2|184174.2|10
1737751550000|2025-01-24 20:45:50|184267.5|184177.5|184270|184180|184274.2|184184.2|184267.2|184177.2|12
1737751560000|2025-01-24 20:46:00|184264.3|184174.3|184281.3|184191.3|184281.5|184191.5|184264.3|184174.3|15
1737751570000|2025-01-24 20:46:10|184279|184189|184278|184188|184279|184189|184277.3|184187.3|6
1737751580000|2025-01-24 20:46:20|184279.6|184189.6|184272.8|184182.8|184282.2|184192.2|184264.1|184174.1|11
1737751590000|2025-01-24 20:46:30|184269.8|184179.8|184273.9|184183.9|184274.6|184184.6|184269.8|184179.8|8
1737751600000|2025-01-24 20:46:40|184273.7|184183.7|184272.1|184182.1|184275.1|184185.1|184272.1|184182.1|6
1737751610000|2025-01-24 20:46:50|184272.7|184182.7|184279.6|184189.6|184279.6|184189.6|184269.6|184179.6|16
1737751620000|2025-01-24 20:47:00|184273.5|184183.5|184272.5|184182.5|184276.7|184186.7|184272.5|184182.5|6
1737751630000|2025-01-24 20:47:10|184272.9|184182.9|184271.8|184181.8|184279.7|184189.7|184271.8|184181.8|10
1737751640000|2025-01-24 20:47:20|184273.6|184183.6|184266.5|184176.5|184275.4|184185.4|184265.7|184175.7|16
1737751650000|2025-01-24 20:47:30|184268.3|184178.3|184275.7|184185.7|184275.7|184185.7|184265.9|184175.9|14
1737751660000|2025-01-24 20:47:40|184277.1|184187.1|184279.2|184189.2|184279.2|184189.2|184276.2|184186.2|4
1737751670000|2025-01-24 20:47:50|184279.6|184189.6|184281.9|184191.9|184285.7|184195.7|184276.8|184186.8|12
1737751680000|2025-01-24 20:48:00|184281.3|184191.3|184275.9|184185.9|184281.3|184191.3|184270.6|184180.6|13
1737751690000|2025-01-24 20:48:10|184273.3|184183.3|184280.5|184190.5|184280.5|184190.5|184273.3|184183.3|9
1737751700000|2025-01-24 20:48:20|184282.4|184192.4|184277.3|184187.3|184282.4|184192.4|184274.8|184184.8|12
1737751710000|2025-01-24 20:48:30|184275.5|184185.5|184276.1|184186.1|184277.9|184187.9|184274.5|184184.5|16
1737751720000|2025-01-24 20:48:40|184276.7|184186.7|184276.7|184186.7|184279|184189|184276.7|184186.7|4
1737751730000|2025-01-24 20:48:50|184278.8|184188.8|184280.3|184190.3|184280.3|184190.3|184276.8|184186.8|12
1737751740000|2025-01-24 20:49:00|184278.6|184188.6|184299.1|184209.1|184299.1|184209.1|184267.3|184177.3|11
1737751750000|2025-01-24 20:49:10|184301.5|184211.5|184310.4|184220.4|184314.8|184224.8|184298.4|184208.4|14
1737751760000|2025-01-24 20:49:20|184309.2|184219.2|184309.8|184219.8|184314.9|184224.9|184309.2|184219.2|6
1737751770000|2025-01-24 20:49:30|184309.7|184219.7|184309.3|184219.3|184315.1|184225.1|184307.5|184217.5|4
1737751780000|2025-01-24 20:49:40|184304.9|184214.9|184312|184222|184312|184222|184304.8|184214.8|5
1737751790000|2025-01-24 20:49:50|184311.6|184221.6|184305.2|184215.2|184312.9|184222.9|184305.2|184215.2|9
1737751800000|2025-01-24 20:50:00|184304.6|184214.6|184276.5|184186.5|184304.6|184214.6|184271.8|184181.8|16
1737751810000|2025-01-24 20:50:10|184275.3|184185.3|184278.9|184188.9|184278.9|184188.9|184273.6|184183.6|9
1737751820000|2025-01-24 20:50:20|184278.3|184188.3|184277.6|184187.6|184279.6|184189.6|184221.1|184131.1|12
1737751830000|2025-01-24 20:50:30|184275.6|184185.6|184298.3|184208.3|184298.3|184208.3|184275.6|184185.6|14
1737751840000|2025-01-24 20:50:40|184296.9|184206.9|184296.4|184206.4|184299.2|184209.2|184296.4|184206.4|5
1737751850000|2025-01-24 20:50:50|184296.5|184206.5|184296|184206|184297.4|184207.4|184293.6|184203.6|11
1737751860000|2025-01-24 20:51:00|184290.6|184200.6|184287.6|184197.6|184291.4|184201.4|184283.1|184193.1|15
1737751870000|2025-01-24 20:51:10|184285.2|184195.2|184284.8|184194.8|184285.2|184195.2|184284.7|184194.7|3
1737751880000|2025-01-24 20:51:20|184287.8|184197.8|184280.3|184190.3|184287.8|184197.8|184280.3|184190.3|15
1737751890000|2025-01-24 20:51:30|184285.3|184195.3|184280.2|184190.2|184285.3|184195.3|184277.6|184187.6|8
1737751900000|2025-01-24 20:51:40|184282.4|184192.4|184284.9|184194.9|184285|184195|184278.5|184188.5|13
1737751910000|2025-01-24 20:51:50|184284.8|184194.8|184283.3|184193.3|184284.8|184194.8|184283.1|184193.1|5
1737751920000|2025-01-24 20:52:00|184283.9|184193.9|184284.7|184194.7|184284.7|184194.7|184279.6|184189.6|14
1737751930000|2025-01-24 20:52:10|184283.4|184193.4|184280.2|184190.2|184283.4|184193.4|184280|184190|6
1737751940000|2025-01-24 20:52:20|184278|184188|184279.6|184189.6|184279.6|184189.6|184275|184185|5
1737751950000|2025-01-24 20:52:30|184277.8|184187.8|184284.7|184194.7|184284.7|184194.7|184277.8|184187.8|13
1737751960000|2025-01-24 20:52:40|184282.8|184192.8|184279.3|184189.3|184283.6|184193.6|184279.3|184189.3|7
1737751970000|2025-01-24 20:52:50|184279.4|184189.4|184279.9|184189.9|184282.9|184192.9|184279.4|184189.4|5
1737751980000|2025-01-24 20:53:00|184277.7|184187.7|184281.2|184191.2|184283.3|184193.3|184277.7|184187.7|8
1737751990000|2025-01-24 20:53:10|184281.1|184191.1|184283.6|184193.6|184283.6|184193.6|184279.4|184189.4|6
1737752000000|2025-01-24 20:53:20|184282.8|184192.8|184279|184189|184283.5|184193.5|184277.8|184187.8|10
1737752010000|2025-01-24 20:53:30|184280.8|184190.8|184261.6|184171.6|184280.8|184190.8|184261.6|184171.6|13
1737752020000|2025-01-24 20:53:40|184260.6|184170.6|184259.7|184169.7|184264.7|184174.7|184257.7|184167.7|14
1737752030000|2025-01-24 20:53:50|184260.7|184170.7|184265.9|184175.9|184266.3|184176.3|184258.5|184168.5|11
1737752040000|2025-01-24 20:54:00|184266.9|184176.9|184262.1|184172.1|184267.3|184177.3|184260.9|184170.9|13
1737752050000|2025-01-24 20:54:10|184264.2|184174.2|184261.5|184171.5|184272.2|184182.2|184260.9|184170.9|11
1737752060000|2025-01-24 20:54:20|184261.3|184171.3|184262.7|184172.7|184265|184175|184259.3|184169.3|7
1737752070000|2025-01-24 20:54:30|184262.1|184172.1|184275.2|184185.2|184275.2|184185.2|184257|184167|16
1737752080000|2025-01-24 20:54:40|184274.4|184184.4|184272.9|184182.9|184274.4|184184.4|184268.6|184178.6|7
1737752090000|2025-01-24 20:54:50|184273.9|184183.9|184272.7|184182.7|184274.5|184184.5|184268.1|184178.1|4
1737752100000|2025-01-24 20:55:00|184273.8|184183.8|184272.6|184182.6|184280.8|184190.8|184272.6|184182.6|12
1737752110000|2025-01-24 20:55:10|184272|184182|184246|184156|184274.2|184184.2|184246|184156|8
1737752120000|2025-01-24 20:55:20|184244.1|184154.1|184243.4|184153.4|184244.8|184154.8|184243.2|184153.2|5
1737752130000|2025-01-24 20:55:30|184243.2|184153.2|184244.1|184154.1|184244.1|184154.1|184241.1|184151.1|6
1737752140000|2025-01-24 20:55:40|184240.9|184150.9|184244.6|184154.6|184249.2|184159.2|184240.9|184150.9|11
1737752150000|2025-01-24 20:55:50|184243.8|184153.8|184242.2|184152.2|184243.8|184153.8|184242.2|184152.2|3
1737752160000|2025-01-24 20:56:00|184242.7|184152.7|184240.8|184150.8|184242.7|184152.7|184240.8|184150.8|7
1737752170000|2025-01-24 20:56:10|184241.8|184151.8|184238.2|184148.2|184241.8|184151.8|184238.2|184148.2|6
1737752180000|2025-01-24 20:56:20|184237.7|184147.7|184238.7|184148.7|184238.7|184148.7|184237.7|184147.7|2
1737752190000|2025-01-24 20:56:30|184238.1|184148.1|184234.7|184144.7|184238.1|184148.1|184234.7|184144.7|7
1737752200000|2025-01-24 20:56:40|184234.1|184144.1|184227.8|184137.8|184234.1|184144.1|184222.9|184132.9|17
1737752210000|2025-01-24 20:56:50|184224.3|184134.3|184224.9|184134.9|184225.3|184135.3|184222.8|184132.8|6
1737752220000|2025-01-24 20:57:00|184226.3|184136.3|184226.5|184136.5|184229.9|184139.9|184224.6|184134.6|10
1737752230000|2025-01-24 20:57:10|184227.2|184137.2|184227.2|184137.2|184227.8|184137.8|184226|184136|5
1737752240000|2025-01-24 20:57:20|184229.9|184139.9|184224.2|184134.2|184233|184143|184219.6|184129.6|17
1737752250000|2025-01-24 20:57:30|184224|184134|184214.2|184124.2|184224|184134|184214|184124|10
1737752260000|2025-01-24 20:57:40|184213.2|184123.2|184211.9|184121.9|184215.2|184125.2|184211.5|184121.5|7
1737752270000|2025-01-24 20:57:50|184211.3|184121.3|184216.6|184126.6|184216.8|184126.8|184211.1|184121.1|11
1737752280000|2025-01-24 20:58:00|184217.6|184127.6|184186.9|184096.9|184219.2|184129.2|184183.3|184093.3|12
1737752290000|2025-01-24 20:58:10|184187|184097|184194.7|184104.7|184195.9|184105.9|184187|184097|7
1737752300000|2025-01-24 20:58:20|184195.3|184105.3|184190.8|184100.8|184195.3|184105.3|184189.2|184099.2|10
1737752310000|2025-01-24 20:58:30|184188.5|184098.5|184192.6|184102.6|184195.3|184105.3|184185.5|184095.5|13
1737752320000|2025-01-24 20:58:40|184194|184104|184194.1|184104.1|184195|184105|184191.6|184101.6|11
1737752330000|2025-01-24 20:58:50|184195|184105|184192.1|184102.1|184195|184105|184191.1|184101.1|4
1737752340000|2025-01-24 20:59:00|184194.3|184104.3|184190.7|184100.7|184194.3|184104.3|184190.7|184100.7|8
1737752350000|2025-01-24 20:59:10|184189.5|184099.5|184199.7|184109.7|184199.7|184109.7|184186.3|184096.3|8
1737752360000|2025-01-24 20:59:20|184205.8|184115.8|184209.1|184119.1|184214.7|184124.7|184205.8|184115.8|18
1737752370000|2025-01-24 20:59:30|184211.5|184121.5|184205.8|184115.8|184211.9|184121.9|184200.5|184110.5|33
1737752380000|2025-01-24 20:59:40|184206.2|184116.2|184202.2|184112.2|184206.2|184116.2|184201.8|184111.8|26
1737752390000|2025-01-24 20:59:50|184202.8|184112.8|184198|184108|184204.2|184114.2|184198|184108|19
1737752400000|2025-01-24 21:00:00|184194|184104|184196|184106|184201.6|184111.6|184192|184102|15
1737752410000|2025-01-24 21:00:10|184195.7|184105.7|184193.4|184103.4|184198|184108|184191|184101|8
1737752420000|2025-01-24 21:00:20|184191.4|184101.4|184188.3|184098.3|184193.9|184103.9|184188.3|184098.3|12
1737752430000|2025-01-24 21:00:30|184188.9|184098.9|184190.3|184100.3|184192.5|184102.5|184188.3|184098.3|5
1737752440000|2025-01-24 21:00:40|184189.5|184099.5|184189.9|184099.9|184192.7|184102.7|184189.5|184099.5|8
1737752450000|2025-01-24 21:00:50|184190.1|184100.1|184185.6|184095.6|184190.1|184100.1|184185.2|184095.2|6
1737752460000|2025-01-24 21:01:00|184185.5|184095.5|184186.7|184096.7|184189.9|184099.9|184183.4|184093.4|14
1737752470000|2025-01-24 21:01:10|184187.9|184097.9|184204.6|184074.6|184207.1|184097.9|184187.9|184074.6|5
1737752480000|2025-01-24 21:01:20|184200.3|184070.3|184199.6|184069.6|184201.4|184071.4|184198.2|184068.2|8
1737752490000|2025-01-24 21:01:30|184201.7|184071.7|184196.3|184066.3|184201.7|184071.7|184193.8|184063.8|17
1737752500000|2025-01-24 21:01:40|184197.3|184067.3|184182|184052|184199.2|184069.2|184182|184052|5
1737752510000|2025-01-24 21:01:50|184184.4|184054.4|184195|184065|184195|184065|184184.4|184054.4|7
1737752520000|2025-01-24 21:02:00|184195.1|184065.1|184194.9|184064.9|184195.1|184065.1|184194.9|184064.9|4
1737752530000|2025-01-24 21:02:10|184196.3|184066.3|184201.3|184071.3|184201.5|184071.5|184196.3|184066.3|5
1737752540000|2025-01-24 21:02:20|184202.4|184072.4|184200.5|184070.5|184202.4|184072.4|184192.5|184062.5|11
1737752550000|2025-01-24 21:02:30|184160|184030|184148.1|184018.1|184160|184030|184147.4|184017.4|6
1737752560000|2025-01-24 21:02:40|184149.4|184019.4|184157.4|184027.4|184157.4|184027.4|184146.5|184016.5|6
1737752570000|2025-01-24 21:02:50|184155.3|184025.3|184160.3|184030.3|184161.2|184031.2|184155.3|184025.3|9
1737752580000|2025-01-24 21:03:00|184160|184030|184159.9|184029.9|184160.1|184030.1|184159.9|184029.9|3
1737752590000|2025-01-24 21:03:10|184160.2|184030.2|184155.5|184025.5|184160.2|184030.2|184155.5|184025.5|2
1737752600000|2025-01-24 21:03:20|184155.4|184025.4|184155.7|184025.7|184156.4|184026.4|184153.6|184023.6|4
1737752610000|2025-01-24 21:03:30|184155.2|184025.2|184156.6|184026.6|184160.7|184030.7|184154.7|184024.7|5
1737752620000|2025-01-24 21:03:40|184157|184027|184150.7|184020.7|184157|184027|184150.2|184020.2|7
1737752630000|2025-01-24 21:03:50|184153.6|184023.6|184150.9|184020.9|184153.6|184023.6|184150.9|184020.9|2
1737752640000|2025-01-24 21:04:00|184148.6|184018.6|184151.6|184021.6|184155.5|184025.5|184148.6|184018.6|7
1737752650000|2025-01-24 21:04:10|184151.3|184021.3|184134|184004|184152.4|184022.4|184134|184004|5
1737752660000|2025-01-24 21:04:20|184134.3|184004.3|184152.5|184022.5|184152.5|184022.5|184132.5|184002.5|10
1737752670000|2025-01-24 21:04:30|184152.2|184022.2|184152.3|184022.3|184152.3|184022.3|184152.2|184022.2|2
1737752680000|2025-01-24 21:04:40|184152.2|184022.2|184136.5|184006.5|184153.6|184023.6|184136.5|184006.5|7
1737752690000|2025-01-24 21:04:50|184136.1|184006.1|184137.1|184007.1|184137.7|184007.7|184136.1|184006.1|5
1737752700000|2025-01-24 21:05:00|184143.6|184013.6|184150.8|184020.8|184153.6|184023.6|184138.7|184008.7|9
1737752710000|2025-01-24 21:05:10|184152.8|184022.8|184150.9|184020.9|184152.8|184022.8|184150.9|184020.9|3
1737752720000|2025-01-24 21:05:20|184150.7|184020.7|184139|184009|184150.7|184020.7|184138.7|184008.7|5
1737752730000|2025-01-24 21:05:30|184138.7|184008.7|184138.7|184008.7|184138.7|184008.7|184138.7|184008.7|1
1737752740000|2025-01-24 21:05:40|184138.6|184008.6|184138.5|184008.5|184138.6|184008.6|184138.5|184008.5|2
1737752750000|2025-01-24 21:05:50|184138.7|184008.7|184112.3|183982.3|184138.7|184008.7|184105.4|183975.4|12
1737752760000|2025-01-24 21:06:00|184112|183982|184110.6|183980.6|184112.6|183982.6|184110.6|183980.6|9
1737752770000|2025-01-24 21:06:10|184110.8|183980.8|184110.6|183980.6|184112.7|183982.7|184109.8|183979.8|10
1737752780000|2025-01-24 21:06:20|184109.8|183979.8|184114.9|183984.9|184114.9|183984.9|184109.8|183979.8|6
1737752790000|2025-01-24 21:06:30|184114.7|183984.7|184113|183983|184125.5|183995.5|184113|183983|9
1737752800000|2025-01-24 21:06:40|184114.4|183984.4|184114.2|183984.2|184115.2|183985.2|184113|183983|10
1737752810000|2025-01-24 21:06:50|184113.4|183983.4|184114|183984|184114|183984|184113.1|183983.1|4
1737752820000|2025-01-24 21:07:00|184114.6|183984.6|184114|183984|184114.6|183984.6|184114|183984|2
1737752830000|2025-01-24 21:07:10|184114.6|183984.6|184114.6|183984.6|184114.7|183984.7|184114.6|183984.6|3
1737752840000|2025-01-24 21:07:20|184113.9|183983.9|184112.7|183982.7|184121.3|183991.3|184110.8|183980.8|6
1737752850000|2025-01-24 21:07:30|184113.3|183983.3|184113.1|183983.1|184113.3|183983.3|184113.1|183983.1|2
1737752860000|2025-01-24 21:07:40|184113.3|183983.3|184112.6|183982.6|184114.6|183984.6|184112.6|183982.6|3
1737752870000|2025-01-24 21:07:50|184112.7|183982.7|184112.6|183982.6|184113.3|183983.3|184112.6|183982.6|4
1737752880000|2025-01-24 21:08:00|184113.2|183983.2|184113.4|183983.4|184115.2|183985.2|184113.2|183983.2|3
1737752890000|2025-01-24 21:08:10|184114.6|183984.6|184114.4|183984.4|184116.1|183986.1|184114.4|183984.4|4
1737752900000|2025-01-24 21:08:20|184114.6|183984.6|184115.8|183985.8|184115.8|183985.8|184114.4|183984.4|5
1737752910000|2025-01-24 21:08:30|184115.9|183985.9|184134.1|184004.1|184135|184005|184115.9|183985.9|3
1737752920000|2025-01-24 21:08:40|184133.4|184003.4|184133.6|184003.6|184133.6|184003.6|184133.4|184003.4|4
1737752930000|2025-01-24 21:08:50|184133.2|184003.2|184129.6|183999.6|184133.2|184003.2|184128|183998|3
1737752940000|2025-01-24 21:09:00|184129.7|183999.7|184129.4|183999.4|184129.7|183999.7|184127.4|183997.4|5
1737752950000|2025-01-24 21:09:10|184125.7|183995.7|184126.2|183996.2|184126.3|183996.3|184123.7|183993.7|6
1737752960000|2025-01-24 21:09:20|184126.5|183996.5|184125.9|183995.9|184126.5|183996.5|184125|183995|3
1737752970000|2025-01-24 21:09:30|184124.8|183994.8|184135.7|184005.7|184135.8|184005.8|184124.7|183994.7|8
1737752980000|2025-01-24 21:09:40|184135.6|184005.6|184132.2|184002.2|184135.6|184005.6|184132.2|184002.2|3
1737752990000|2025-01-24 21:09:50|184132.3|184002.3|184132.3|184002.3|184132.3|184002.3|184132.3|184002.3|1
1737753000000|2025-01-24 21:10:00|184132.2|184002.2|184149.9|184019.9|184149.9|184019.9|184132.2|184002.2|3
1737753010000|2025-01-24 21:10:10|184151.1|184021.1|184151.2|184021.2|184151.2|184021.2|184151.1|184021.1|2
1737753020000|2025-01-24 21:10:20|184152.8|184022.8|184144.4|184014.4|184158.4|184028.4|184144.4|184014.4|10
1737753030000|2025-01-24 21:10:30|184152.7|184022.7|184153.6|184023.6|184157.5|184027.5|184152.7|184022.7|5
1737753040000|2025-01-24 21:10:40|184156.1|184026.1|184157.1|184027.1|184157.1|184027.1|184156.1|184026.1|2
1737753050000|2025-01-24 21:10:50|184157|184027|184158.6|184028.6|184158.6|184028.6|184157|184027|2
1737753060000|2025-01-24 21:11:00|184161.2|184031.2|184160.8|184030.8|184161.9|184031.9|184160|184030|4
1737753070000|2025-01-24 21:11:10|184161.2|184031.2|184161.7|184031.7|184162|184032|184161.2|184031.2|3
1737753080000|2025-01-24 21:11:20|184161.2|184031.2|184161.4|184031.4|184161.4|184031.4|184161.2|184031.2|2
1737753090000|2025-01-24 21:11:30|184161.5|184031.5|184161.5|184031.5|184161.5|184031.5|184161.5|184031.5|1
1737753100000|2025-01-24 21:11:40|184161.7|184031.7|184161.7|184031.7|184161.7|184031.7|184161.7|184031.7|1
1737753110000|2025-01-24 21:11:50|184164.3|184034.3|184165.3|184035.3|184165.3|184035.3|184164.3|184034.3|4
1737753120000|2025-01-24 21:12:00|184162.1|184032.1|184162.1|184032.1|184162.1|184032.1|184162.1|184032.1|1
1737753130000|2025-01-24 21:12:10|184162.3|184032.3|184162.2|184032.2|184162.3|184032.3|184162.2|184032.2|2
1737753140000|2025-01-24 21:12:20|184162.4|184032.4|184162.4|184032.4|184162.4|184032.4|184162.4|184032.4|1
1737753160000|2025-01-24 21:12:40|184166.3|184036.3|184166.3|184036.3|184166.3|184036.3|184166.3|184036.3|1
1737753170000|2025-01-24 21:12:50|184165.9|184035.9|184165.7|184035.7|184165.9|184035.9|184165.7|184035.7|2
1737753180000|2025-01-24 21:13:00|184165.6|184035.6|184164.6|184034.6|184165.6|184035.6|184164.6|184034.6|2
1737753200000|2025-01-24 21:13:20|184165.7|184035.7|184260.3|184130.3|184260.3|184130.3|184165.7|184035.7|2
1737753210000|2025-01-24 21:13:30|184240.4|184110.4|184245.6|184115.6|184245.6|184115.6|184238.8|184108.8|7
1737753220000|2025-01-24 21:13:40|184245.5|184115.5|184245.2|184115.2|184245.5|184115.5|184245.1|184115.1|3
1737753230000|2025-01-24 21:13:50|184245.5|184115.5|184297.6|184167.6|184304.8|184174.8|184245.5|184115.5|4
1737753240000|2025-01-24 21:14:00|184294.5|184164.5|184294.3|184164.3|184294.5|184164.5|184293.6|184163.6|4
1737753250000|2025-01-24 21:14:10|184294.2|184164.2|184301.1|184171.1|184301.1|184171.1|184292.9|184162.9|5
1737753260000|2025-01-24 21:14:20|184300.6|184170.6|184300.5|184170.5|184300.6|184170.6|184300.5|184170.5|2
1737753270000|2025-01-24 21:14:30|184300.4|184170.4|184295.5|184165.5|184300.4|184170.4|184292.6|184162.6|5
1737753280000|2025-01-24 21:14:40|184294.2|184164.2|184291.1|184161.1|184294.3|184164.3|184287.5|184157.5|12
1737753290000|2025-01-24 21:14:50|184295|184165|184292.1|184162.1|184298.6|184168.6|184287.7|184157.7|11
1737753300000|2025-01-24 21:15:00|184292.2|184162.2|184277.6|184147.6|184292.2|184162.2|184277.3|184147.3|12
1737753310000|2025-01-24 21:15:10|184277.5|184147.5|184279.2|184149.2|184279.4|184149.4|184277.5|184147.5|5
1737753320000|2025-01-24 21:15:20|184279.3|184149.3|184276.4|184146.4|184284.4|184154.4|184276.4|184146.4|10
1737753330000|2025-01-24 21:15:30|184279.3|184149.3|184279.4|184149.4|184279.8|184149.8|184279.3|184149.3|3
1737753340000|2025-01-24 21:15:40|184279.5|184149.5|184279.3|184149.3|184279.5|184149.5|184279.3|184149.3|2
1737753350000|2025-01-24 21:15:50|184278.5|184148.5|184281.4|184151.4|184281.4|184151.4|184277|184147|5
1737753360000|2025-01-24 21:16:00|184281.2|184151.2|184280.6|184150.6|184281.5|184151.5|184280|184150|5
1737753370000|2025-01-24 21:16:10|184280.5|184150.5|184280.6|184150.6|184280.9|184150.9|184280.5|184150.5|5
1737753380000|2025-01-24 21:16:20|184284.3|184154.3|184282.7|184152.7|184284.3|184154.3|184282.7|184152.7|2
1737753390000|2025-01-24 21:16:30|184282.3|184152.3|184277|184147|184282.9|184152.9|184277|184147|4
1737753400000|2025-01-24 21:16:40|184279|184149|184279|184149|184279|184149|184279|184149|1
1737753410000|2025-01-24 21:16:50|184277.8|184147.8|184278.8|184148.8|184278.8|184148.8|184277.3|184147.3|3
1737753420000|2025-01-24 21:17:00|184278.9|184148.9|184278.7|184148.7|184278.9|184148.9|184278.7|184148.7|2
1737753430000|2025-01-24 21:17:10|184274.7|184144.7|184277.4|184147.4|184277.4|184147.4|184274.7|184144.7|2
1737753460000|2025-01-24 21:17:40|184274.2|184144.2|184283|184153|184293.9|184163.9|184274.2|184144.2|8
1737753470000|2025-01-24 21:17:50|184279.7|184149.7|184285.1|184155.1|184285.1|184155.1|184279.7|184149.7|2
1737753480000|2025-01-24 21:18:00|184283.7|184153.7|184287.5|184157.5|184289.5|184159.5|184283.7|184153.7|8
1737753490000|2025-01-24 21:18:10|184289.6|184159.6|184294.1|184164.1|184298.8|184168.8|184289.4|184159.4|9
1737753500000|2025-01-24 21:18:20|184293.9|184163.9|184292.3|184162.3|184297.8|184167.8|184291.8|184161.8|11
1737753510000|2025-01-24 21:18:30|184293.2|184163.2|184292.4|184162.4|184293.2|184163.2|184292.4|184162.4|2
1737753520000|2025-01-24 21:18:40|184291.5|184161.5|184291.4|184161.4|184291.5|184161.5|184291.4|184161.4|2
1737753530000|2025-01-24 21:18:50|184291.5|184161.5|184282.7|184152.7|184291.5|184161.5|184282.7|184152.7|7
1737753540000|2025-01-24 21:19:00|184290.9|184160.9|184289.5|184159.5|184292.7|184162.7|184288.7|184158.7|4
1737753550000|2025-01-24 21:19:10|184292.5|184162.5|184292.5|184162.5|184292.5|184162.5|184292.5|184162.5|1
1737753560000|2025-01-24 21:19:20|184292.7|184162.7|184292.5|184162.5|184292.7|184162.7|184292.5|184162.5|2
1737753570000|2025-01-24 21:19:30|184292.9|184162.9|184292.2|184162.2|184292.9|184162.9|184292.2|184162.2|3
1737753580000|2025-01-24 21:19:40|184294.3|184164.3|184292|184162|184296|184166|184292|184162|3
1737753590000|2025-01-24 21:19:50|184291.9|184161.9|184286.2|184156.2|184296.2|184166.2|184286.2|184156.2|7
1737753600000|2025-01-24 21:20:00|184287.8|184157.8|184286.1|184156.1|184289.5|184159.5|184286.1|184156.1|3
1737753610000|2025-01-24 21:20:10|184291.6|184161.6|184290.2|184160.2|184291.6|184161.6|184290.1|184160.1|5
1737753620000|2025-01-24 21:20:20|184291.9|184161.9|184295.7|184165.7|184296.1|184166.1|184289.7|184159.7|7
1737753640000|2025-01-24 21:20:40|184298.2|184168.2|184300.8|184170.8|184300.9|184170.9|184298.2|184168.2|3
1737753650000|2025-01-24 21:20:50|184299.4|184169.4|184296.4|184166.4|184299.4|184169.4|184289.2|184159.2|7
1737753660000|2025-01-24 21:21:00|184296.3|184166.3|184296.3|184166.3|184296.3|184166.3|184296.3|184166.3|1
1737753670000|2025-01-24 21:21:10|184296.5|184166.5|184296.2|184166.2|184296.5|184166.5|184296.2|184166.2|2
1737753680000|2025-01-24 21:21:20|184297.3|184167.3|184297.3|184167.3|184297.3|184167.3|184297.3|184167.3|1
1737753700000|2025-01-24 21:21:40|184294.5|184164.5|184298.4|184168.4|184300.4|184170.4|184294.5|184164.5|4
1737753710000|2025-01-24 21:21:50|184298.2|184168.2|184298.2|184168.2|184300.3|184170.3|184298.2|184168.2|3
1737753720000|2025-01-24 21:22:00|184300.3|184170.3|184300.3|184170.3|184300.3|184170.3|184300.3|184170.3|1
1737753730000|2025-01-24 21:22:10|184298.3|184168.3|184298.2|184168.2|184298.3|184168.3|184298.2|184168.2|2
1737753740000|2025-01-24 21:22:20|184298.3|184168.3|184300.3|184170.3|184300.3|184170.3|184298.2|184168.2|6
1737753750000|2025-01-24 21:22:30|184298|184168|184296.7|184166.7|184298.1|184168.1|184296.1|184166.1|4
1737753760000|2025-01-24 21:22:40|184298.6|184168.6|184295.5|184165.5|184298.6|184168.6|184295.5|184165.5|7
1737753780000|2025-01-24 21:23:00|184298|184168|184298|184168|184298|184168|184298|184168|1
1737753800000|2025-01-24 21:23:20|184295.5|184165.5|184296.7|184166.7|184296.7|184166.7|184295.5|184165.5|2
1737753810000|2025-01-24 21:23:30|184296.6|184166.6|184296.4|184166.4|184297.6|184167.6|184296.4|184166.4|3
1737753820000|2025-01-24 21:23:40|184296.6|184166.6|184296.4|184166.4|184297.7|184167.7|184296.4|184166.4|4
1737753830000|2025-01-24 21:23:50|184296|184166|184296.4|184166.4|184296.4|184166.4|184296|184166|2
1737753840000|2025-01-24 21:24:00|184296.6|184166.6|184296.3|184166.3|184296.6|184166.6|184296.3|184166.3|3
1737753850000|2025-01-24 21:24:10|184295.4|184165.4|184297.8|184167.8|184297.8|184167.8|184295.4|184165.4|4
1737753860000|2025-01-24 21:24:20|184297.7|184167.7|184298.5|184168.5|184298.6|184168.6|184297.7|184167.7|5
1737753870000|2025-01-24 21:24:30|184298.2|184168.2|184297.9|184167.9|184298.2|184168.2|184297.9|184167.9|2
1737753880000|2025-01-24 21:24:40|184297.8|184167.8|184297.8|184167.8|184297.9|184167.9|184297.8|184167.8|3
1737753890000|2025-01-24 21:24:50|184297.9|184167.9|184297.9|184167.9|184297.9|184167.9|184297.9|184167.9|1
1737753900000|2025-01-24 21:25:00|184297.8|184167.8|184297.8|184167.8|184297.8|184167.8|184297.5|184167.5|3
1737753910000|2025-01-24 21:25:10|184297.9|184167.9|184298.6|184168.6|184298.6|184168.6|184297.8|184167.8|3
1737753920000|2025-01-24 21:25:20|184302.4|184172.4|184195|184065|184313.6|184183.6|184172.6|184042.6|24
1737753930000|2025-01-24 21:25:30|184218.3|184088.3|184075.4|183945.4|184227|184097|184075.4|183883|40
1737753940000|2025-01-24 21:25:40|184110.6|183980.6|184137.5|184007.5|184180.2|184050.2|184110.6|183980.6|40
1737753950000|2025-01-24 21:25:50|184139.6|184009.6|184150|184020|184201.2|184071.2|184126.9|183996.9|39
1737753960000|2025-01-24 21:26:00|184177.5|184047.5|184142.5|184012.5|184189|184059|184123|183993|40
1737753970000|2025-01-24 21:26:10|184132.1|184002.1|184150.4|184020.4|184177.5|184047.5|184109|183979|39
1737753980000|2025-01-24 21:26:20|184169.3|184039.3|184166.5|184036.5|184175.8|184045.8|184125.9|183995.9|40
1737753990000|2025-01-24 21:26:30|184142.6|184012.6|184151.6|184021.6|184175.9|184045.9|184123.7|183993.7|40
1737754000000|2025-01-24 21:26:40|184155.8|184025.8|184185.9|184055.9|184190.5|184060.5|184133.3|184003.3|40
1737754010000|2025-01-24 21:26:50|184174.2|184044.2|184184.2|184054.2|184204.7|184074.7|184151|184021|40
1737754020000|2025-01-24 21:27:00|184182.3|184052.3|184188.4|184058.4|184204.7|184074.7|184156|184026|40
1737754030000|2025-01-24 21:27:10|184177.9|184047.9|184194.3|184064.3|184205.9|184075.9|184155.2|184025.2|40
1737754040000|2025-01-24 21:27:20|184197.3|184067.3|184175.6|184045.6|184207.7|184077.7|184156.3|184026.3|39
1737754050000|2025-01-24 21:27:30|184192.3|184062.3|184225.6|184095.6|184241.9|184111.9|184168.1|184038.1|39
1737754060000|2025-01-24 21:27:40|184226.8|184096.8|184210.1|184080.1|184229.8|184099.8|184185.3|184055.3|38
1737754070000|2025-01-24 21:27:50|184218.3|184088.3|184221.9|184091.9|184238.5|184108.5|184183.4|184053.4|39
1737754080000|2025-01-24 21:28:00|184214.6|184084.6|184181.5|184051.5|184228.5|184098.5|184179.5|184049.5|40
1737754090000|2025-01-24 21:28:10|184192.2|184062.2|184223.5|184093.5|184225.8|184095.8|184174.5|184044.5|39
1737754100000|2025-01-24 21:28:20|184187|184057|184217.4|184087.4|184231.1|184101.1|184182.3|184052.3|38
1737754110000|2025-01-24 21:28:30|184214.5|184084.5|184180.2|184050.2|184227.1|184097.1|184178.9|184048.9|41
1737754120000|2025-01-24 21:28:40|184192.8|184062.8|184226.3|184096.3|184227.4|184097.4|184180.2|184050.2|39
1737754130000|2025-01-24 21:28:50|184185.9|184055.9|184202.1|184072.1|184226|184096|184175.9|184045.9|40
1737754140000|2025-01-24 21:29:00|184212|184082|184218.7|184088.7|184229.9|184099.9|184178.1|184048.1|39
1737754150000|2025-01-24 21:29:10|184186|184056|184202.2|184072.2|184229.8|184099.8|184171.4|184041.4|39
1737754160000|2025-01-24 21:29:20|184211.1|184081.1|184186.1|184056.1|184224.3|184094.3|184169.8|184039.8|39
1737754170000|2025-01-24 21:29:30|184217.8|184087.8|184184|184054|184217.8|184087.8|184170.8|184040.8|38
1737754180000|2025-01-24 21:29:40|184214.4|184084.4|184208.2|184078.2|184218.9|184088.9|184164.8|184034.8|37
1737754190000|2025-01-24 21:29:50|184218.4|184088.4|184189.3|184059.3|184218.4|184088.4|184170.3|184040.3|39
1737754200000|2025-01-24 21:30:00|184216.4|184086.4|184192|184062|184216.4|184086.4|184153|184023|40
1737754210000|2025-01-24 21:30:10|184193.2|184063.2|184193.6|184063.6|184209.4|184079.4|184163.5|184033.5|40
1737754220000|2025-01-24 21:30:20|184195.5|184065.5|184197.1|184067.1|184211.2|184081.2|184144.8|184014.8|40
1737754230000|2025-01-24 21:30:30|184196.7|184066.7|184165.7|184035.7|184222.5|184092.5|184163.5|184033.5|40
1737754240000|2025-01-24 21:30:40|184182.1|184052.1|184204.5|184074.5|184225.2|184095.2|184169.7|184039.7|40
1737754250000|2025-01-24 21:30:50|184224.2|184094.2|184224.8|184094.8|184224.8|184094.8|184170.3|184040.3|39
1737754260000|2025-01-24 21:31:00|184215|184085|184188.6|184058.6|184232.2|184102.2|184166.9|184036.9|40
1737754270000|2025-01-24 21:31:10|184189.9|184059.9|184208.1|184078.1|184224.9|184094.9|184169.5|184039.5|38
1737754280000|2025-01-24 21:31:20|184215.2|184085.2|184205.8|184075.8|184220.7|184090.7|184164.9|184034.9|40
1737754290000|2025-01-24 21:31:30|184183.1|184053.1|184182.5|184052.5|184226.3|184096.3|184148.5|184018.5|40
1737754300000|2025-01-24 21:31:40|184189.3|184059.3|184194.6|184064.6|184208.5|184078.5|184154.9|184024.9|40
1737754310000|2025-01-24 21:31:50|184185.2|184055.2|184185.6|184055.6|184207.6|184077.6|184148.2|184018.2|40
1737754320000|2025-01-24 21:32:00|184173.5|184043.5|184185.4|184055.4|184209.6|184079.6|184154.7|184024.7|40
1737754330000|2025-01-24 21:32:10|184194.2|184064.2|184171.5|184041.5|184204.6|184074.6|184160.5|184030.5|39
1737754340000|2025-01-24 21:32:20|184175.3|184045.3|184157.9|184027.9|184191.4|184061.4|184135.7|184005.7|40
1737754350000|2025-01-24 21:32:30|184187.5|184057.5|184176|184046|184187.5|184057.5|184116.1|183986.1|40
1737754360000|2025-01-24 21:32:40|184177.7|184047.7|184157.1|184027.1|184181.2|184051.2|184127.9|183997.9|40
1737754370000|2025-01-24 21:32:50|184151|184021|184149.4|184019.4|184180.1|184050.1|184123.2|183993.2|40
1737754380000|2025-01-24 21:33:00|184153.1|184023.1|184124.7|183994.7|184171.2|184041.2|184109.1|183979.1|40
1737754390000|2025-01-24 21:33:10|184127.9|183997.9|184132.1|184002.1|184153.4|184023.4|184117.5|183987.5|40
1737754400000|2025-01-24 21:33:20|184127|183997|184148.4|184018.4|184165.2|184035.2|184103.8|183973.8|40
1737754410000|2025-01-24 21:33:30|184130|184000|184146.3|184016.3|184164|184034|184124.9|183994.9|40
1737754420000|2025-01-24 21:33:40|184147.2|184017.2|184147.4|184017.4|184168.1|184038.1|184128.2|183998.2|40
1737754430000|2025-01-24 21:33:50|184126.3|183996.3|184147.3|184017.3|184162.3|184032.3|184108.7|183978.7|40
1737754440000|2025-01-24 21:34:00|184142.7|184012.7|184149.2|184019.2|184175|184045|184108.9|183978.9|40
1737754450000|2025-01-24 21:34:10|184149.1|184019.1|184145.7|184015.7|184162.2|184032.2|184117.5|183987.5|40
1737754460000|2025-01-24 21:34:20|184141.7|184011.7|184134.3|184004.3|184150.4|184020.4|184115.6|183985.6|40
1737754470000|2025-01-24 21:34:30|184135.1|184005.1|184149|184019|184194.7|184064.7|184115.3|183985.3|40
1737754480000|2025-01-24 21:34:40|184157.4|184027.4|184181.6|184051.6|184181.6|184051.6|184133.1|184003.1|40
1737754490000|2025-01-24 21:34:50|184165.2|184035.2|184155.7|184025.7|184189.4|184059.4|184129.7|183999.7|40
1737754500000|2025-01-24 21:35:00|184158.7|184028.7|184154.5|184024.5|184178.1|184048.1|184133.6|184003.6|40
1737754510000|2025-01-24 21:35:10|184145.7|184015.7|184157.6|184027.6|184186.2|184056.2|184132.6|184002.6|39
1737754520000|2025-01-24 21:35:20|184175.5|184045.5|184174.3|184044.3|184186.8|184056.8|184118|183988|40
1737754530000|2025-01-24 21:35:30|184137.9|184007.9|184169|184039|184177.5|184047.5|184137.9|184007.9|40
1737754540000|2025-01-24 21:35:40|184160.7|184030.7|184168.8|184038.8|184170.3|184040.3|184145.1|184015.1|39
1737754550000|2025-01-24 21:35:50|184171.7|184041.7|184139.1|184009.1|184180.5|184050.5|184103.5|183973.5|40
1737754560000|2025-01-24 21:36:00|184160.6|184030.6|184138.5|184008.5|184163.8|184033.8|184111.5|183981.5|40
1737754570000|2025-01-24 21:36:10|184113.6|183983.6|184128|183998|184156.3|184026.3|184113.6|183983.6|40
1737754580000|2025-01-24 21:36:20|184136.3|184006.3|184137.9|184007.9|184163.7|184033.7|184105.9|183975.9|39
1737754590000|2025-01-24 21:36:30|184120.2|183990.2|184144.9|184014.9|184144.9|184014.9|184102.3|183972.3|39
1737754600000|2025-01-24 21:36:40|184135.6|184005.6|184148.1|184018.1|184163.5|184033.5|184100.2|183970.2|40
1737754610000|2025-01-24 21:36:50|184145.6|184015.6|184141.4|184011.4|184170.9|184040.9|184122.3|183992.3|39
1737754620000|2025-01-24 21:37:00|184114.1|183984.1|184180.2|184050.2|184183.3|184053.3|184114.1|183984.1|39
1737754630000|2025-01-24 21:37:10|184167.4|184037.4|184136.1|184006.1|184178.6|184048.6|184126.6|183996.6|40
1737754640000|2025-01-24 21:37:20|184143.3|184013.3|184155.1|184025.1|184159|184029|184101.9|183971.9|40
1737754650000|2025-01-24 21:37:30|184141.3|184011.3|184159.8|184029.8|184164.1|184034.1|184132.8|184002.8|40
1737754660000|2025-01-24 21:37:40|184141.1|184011.1|184148.5|184018.5|184166.3|184036.3|184126.5|183996.5|39
1737754670000|2025-01-24 21:37:50|184139.9|184009.9|184140.1|184010.1|184152.7|184022.7|184095.3|183965.3|40
1737754680000|2025-01-24 21:38:00|184137.6|184007.6|184131.2|184001.2|184165.1|184035.1|184112.6|183982.6|40
1737754690000|2025-01-24 21:38:10|184138.3|184008.3|184140.7|184010.7|184165.2|184035.2|184119.5|183989.5|40
1737754700000|2025-01-24 21:38:20|184147.3|184017.3|184128.8|183998.8|184164.1|184034.1|184112.8|183982.8|40
1737754710000|2025-01-24 21:38:30|184122.3|183992.3|184138.3|184008.3|184161.7|184031.7|184101.8|183971.8|40
1737754720000|2025-01-24 21:38:40|184126.9|183996.9|184114.2|183984.2|184144.8|184014.8|184098|183968|40
1737754730000|2025-01-24 21:38:50|184119.1|183989.1|184121.1|183991.1|184155.7|184025.7|184106.3|183976.3|40
1737754740000|2025-01-24 21:39:00|184131.5|184001.5|184093.3|183963.3|184158.8|184028.8|184093.3|183963.3|40
1737754750000|2025-01-24 21:39:10|184114.2|183984.2|184107.7|183977.7|184149.4|184019.4|184087.5|183957.5|40
1737754760000|2025-01-24 21:39:20|184101.7|183971.7|184090.5|183960.5|184131.1|184001.1|184081.6|183951.6|40
1737754770000|2025-01-24 21:39:30|184101.6|183971.6|184114.4|183984.4|184119.5|183989.5|184073|183943|40
1737754780000|2025-01-24 21:39:40|184117.6|183987.6|184123.6|183993.6|184128.5|183998.5|184050.6|183920.6|39
1737754790000|2025-01-24 21:39:50|184101.4|183971.4|184116.7|183986.7|184131.3|184001.3|184082.2|183952.2|40
1737754800000|2025-01-24 21:40:00|184123.4|183993.4|184133.8|184003.8|184136.8|184006.8|184068.2|183938.2|40
1737754810000|2025-01-24 21:40:10|184127.4|183997.4|184131.2|184001.2|184139.1|184009.1|184085.8|183955.8|40
1737754820000|2025-01-24 21:40:20|184095|183965|184098.5|183968.5|184137|184007|184084.6|183954.6|40
1737754830000|2025-01-24 21:40:30|184097.4|183967.4|184125|183995|184147.8|184017.8|184082.1|183952.1|40
1737754840000|2025-01-24 21:40:40|184115.5|183985.5|184088.3|183958.3|184175.9|184035.3|184066.2|183889.8|40
1737754850000|2025-01-24 21:40:50|184117.6|183987.6|184141.6|184011.6|184176.6|184026.2|184059.8|183887.9|40
1737754860000|2025-01-24 21:41:00|184117.4|183987.4|184109.9|183979.9|184192.8|184039.9|184066.9|183875.4|40
1737754870000|2025-01-24 21:41:10|184134.3|184004.3|184121.6|183991.6|184164.4|184034.4|184067.2|183937.2|40
1737754880000|2025-01-24 21:41:20|184101.1|183971.1|184136.3|184006.3|184183.5|184043.5|184084.3|183873.3|40
1737754890000|2025-01-24 21:41:30|184157.7|183879.5|184138.8|184008.8|184197.2|184040.9|184076.5|183879.5|40
1737754900000|2025-01-24 21:41:40|184112.9|183982.9|184136|184006|184201.1|184041.1|184094.8|183852.6|40
1737754910000|2025-01-24 21:41:50|184111.3|183981.3|184133.3|184003.3|184208.5|184032.3|184072.5|183883.3|40
1737754920000|2025-01-24 21:42:00|184196.3|183887.3|184140.8|184010.8|184202.3|184061.6|184097.7|183887.3|40
1737754930000|2025-01-24 21:42:10|184132.1|184002.1|184138.3|184008.3|184217.6|184053.1|184091.8|183886.5|40
1737754940000|2025-01-24 21:42:20|184137|184007|184156.2|184026.2|184192|184059.7|184102.4|183889.3|40
1737754950000|2025-01-24 21:42:30|184149.6|184019.6|184165|184035|184199.6|184049.5|184087.5|183889.9|40
1737754960000|2025-01-24 21:42:40|184157.4|184027.4|184141|184011|184199.5|184063.6|184077.2|183892.4|40
1737754970000|2025-01-24 21:42:50|184137.8|184007.8|184118.4|183988.4|184194.5|184041.9|184107.7|183888.5|40
1737754980000|2025-01-24 21:43:00|184157.8|184027.8|184156.9|184026.9|184197.7|184036.2|184094.7|183881.3|40
1737754990000|2025-01-24 21:43:10|184082.8|183952.8|184138.8|184008.8|184223.1|184064.4|184082.8|183870.6|40
1737755000000|2025-01-24 21:43:20|184177.5|184047.5|184156.1|184026.1|184226.1|184047.5|184085.4|183878|40
1737755010000|2025-01-24 21:43:30|184220.7|183918.8|184162.9|184032.9|184220.7|184050.6|184102.5|183891.3|40
1737755020000|2025-01-24 21:43:40|184189.8|183899.2|184146.5|184016.5|184196.9|184055.7|184105.9|183895.4|40
1737755030000|2025-01-24 21:43:50|184150|184020|184235.8|183956.1|184251.7|184061.4|184126.5|183896.6|40
1737755040000|2025-01-24 21:44:00|184218.6|183935.2|184217.4|183927.3|184259.3|184057.4|184157.9|183893.7|40
1737755050000|2025-01-24 21:44:10|184188.7|184058.7|184241.2|183899.2|184279.1|184058.7|184154|183884.9|40
1737755060000|2025-01-24 21:44:20|184266.1|183924.1|184292.5|183950.5|184293.8|183951.8|184248.9|183906.9|39
1737755070000|2025-01-24 21:44:30|184257.4|183915.4|184283.5|183941.5|184292|183954.7|184249.7|183907.7|37
1737755080000|2025-01-24 21:44:40|184264.4|183922.4|184273.8|183931.8|184317.5|184007.7|184247.9|183905.9|39
1737755090000|2025-01-24 21:44:50|184264.6|183922.6|184283.5|183948.1|184288.5|183950.1|184245|183903|39
1737755100000|2025-01-24 21:45:00|184254.5|183912.5|184186.8|183844.8|184316.7|184031.6|184176.4|183834.4|37
1737755110000|2025-01-24 21:45:10|184177.8|183835.8|184133.9|183791.9|184191.1|183849.1|184087.9|183745.9|25
1737755120000|2025-01-24 21:45:20|184137.5|183795.5|184172.1|183830.1|184261.5|183919.5|184115.8|183773.8|22
1737755130000|2025-01-24 21:45:30|184181|183839|184193.2|183851.2|184258.8|183932.1|184149.5|183807.5|38
1737755140000|2025-01-24 21:45:40|184220.5|183878.5|184241.8|183899.8|184265|183923|184152.7|183810.7|40
1737755150000|2025-01-24 21:45:50|184176.2|183834.2|184189.1|183847.1|184257|183915|184167.9|183825.9|40
1737755160000|2025-01-24 21:46:00|184201.3|183859.3|184202.3|183860.3|184257|183915|184140|183798|39
1737755170000|2025-01-24 21:46:10|184245.9|183903.9|184226|183884|184265.2|183923.2|184151.3|183809.3|40
1737755180000|2025-01-24 21:46:20|184186.8|183844.8|184192.1|183850.1|184257.7|183943.8|184169|183827|38
1737755190000|2025-01-24 21:46:30|184204.8|183862.8|184215.2|183873.2|184264.1|183922.1|184178.6|183836.6|40
1737755200000|2025-01-24 21:46:40|184187.8|183845.8|184197|183855|184257.6|183915.6|184176.1|183834.1|39
1737755210000|2025-01-24 21:46:50|184228.8|183886.8|184210.2|183868.2|184266.8|183924.8|184157.8|183815.8|39
1737755220000|2025-01-24 21:47:00|184241.2|183899.2|184209.1|183867.1|184268.7|183931.1|184144.2|183802.2|39
1737755230000|2025-01-24 21:47:10|184173.6|183831.6|184183.5|183841.5|184260.5|183920.8|184153.9|183811.9|39
1737755240000|2025-01-24 21:47:20|184202.9|183860.9|184165.5|183823.5|184276.1|183934.1|184156.4|183814.4|40
1737755250000|2025-01-24 21:47:30|184164.4|183822.4|184269.9|183927.9|184272.2|183930.2|184144.6|183802.6|30
1737755260000|2025-01-24 21:47:40|184257.3|183915.3|184267.8|183925.8|184273.5|183934.2|184254.7|183912.7|19
1737755270000|2025-01-24 21:47:50|184252.7|183910.7|184227.3|183885.3|184271.3|183935.8|184135.5|183793.5|29
1737755280000|2025-01-24 21:48:00|184197.9|183896.3|184262.1|183964|184265|183964|184170.1|183828.1|40
1737755290000|2025-01-24 21:48:10|184258.7|183916.7|184253.3|183911.3|184267.4|183961.6|184223.8|183881.8|40
1737755300000|2025-01-24 21:48:20|184254.9|183926.6|184166.1|183824.1|184257.5|183926.6|184117.9|183775.9|29
1737755310000|2025-01-24 21:48:30|184187.8|183845.8|184171.8|183829.8|184274.5|183935.9|184170.9|183828.9|40
1737755320000|2025-01-24 21:48:40|184188.6|183846.6|184205.7|183863.7|184249.7|183925.8|184123|183781|38
1737755330000|2025-01-24 21:48:50|184203.3|183861.3|184174.2|183832.2|184272.8|184003.1|184120.5|183806.8|40
1737755340000|2025-01-24 21:49:00|184185.2|183863.5|184224.9|183948.6|184242.6|183948.6|184153.2|183816.8|39
1737755350000|2025-01-24 21:49:10|184229|183911.9|184202.9|183860.9|184245.1|184003.5|184108.9|183819.6|39
1737755360000|2025-01-24 21:49:20|184212.7|183880.1|184205.7|183878|184275.1|184036.4|184147.3|183805.3|40
1737755370000|2025-01-24 21:49:30|184251.4|183909.4|184172.9|183830.9|184315.8|184001.7|184154.1|183812.1|40
1737755380000|2025-01-24 21:49:40|184198.5|183856.5|184172.7|183830.7|184258.9|183985.7|184115.7|183819|40
1737755390000|2025-01-24 21:49:50|184189.7|183847.7|184195.6|183853.6|184255.9|183989.8|184119.8|183784.3|40
1737755400000|2025-01-24 21:50:00|184197.9|183855.9|184233.4|183899.8|184291.6|183977.5|184197.9|183855.9|39
1737755410000|2025-01-24 21:50:10|184309.3|183978.9|184244.2|183967.6|184309.3|184040.6|184170.6|183876.3|40
1737755420000|2025-01-24 21:50:20|184246.8|183907.7|184240.1|183921.5|184289.2|184054.4|184154.3|183812.3|40
1737755430000|2025-01-24 21:50:30|184171.1|183829.1|184247.8|183905.8|184258.5|184060.3|184113.7|183771.7|40
1737755440000|2025-01-24 21:50:40|184203|183861|184240.7|183904|184305.9|184042.8|184152.3|183810.3|40
1737755450000|2025-01-24 21:50:50|184195.3|183872.7|184213.1|183871.1|184285.9|184050.2|184136.5|183801.5|40
1737755460000|2025-01-24 21:51:00|184205.8|183863.8|184209.8|183867.8|184288.2|183997.7|184123|183807.7|40
1737755470000|2025-01-24 21:51:10|184169.9|183828.1|184169.1|183827.1|184280.6|184063.7|184137.9|183799|40
1737755480000|2025-01-24 21:51:20|184206.2|183902.4|184205.5|183883.2|184310.3|184083|184122.7|183780.7|40
1737755490000|2025-01-24 21:51:30|184232.6|183955.1|184187.4|183873.9|184257.9|184026.4|184054.2|183798.2|39
1737755500000|2025-01-24 21:51:40|184194.3|183871|184222|183929|184321.3|184045.7|184113|183871|37
1737755510000|2025-01-24 21:51:50|184208.6|183908.7|184223.8|183922.2|184332.1|184034.5|184137.1|183908.7|39
1737755520000|2025-01-24 21:52:00|184212.8|183924.4|184196.1|183875.9|184303.2|184039.2|184098.1|183825|40
1737755530000|2025-01-24 21:52:10|184212.9|183927.6|184200.8|183858.8|184277.5|184019.3|184056.1|183813.4|40
1737755540000|2025-01-24 21:52:20|184213|183887.7|184194.5|183875.2|184269.1|184031.4|184072.5|183817.8|40
1737755550000|2025-01-24 21:52:30|184126.3|183996.3|184203.1|183891.1|184270.5|184051.9|184053|183798.3|40
1737755560000|2025-01-24 21:52:40|184219.6|183899.8|184173.5|183831.5|184262.4|184012.9|184046.3|183775.2|40
1737755570000|2025-01-24 21:52:50|184054|183924|184156.8|184026.8|184304.1|184035.7|184054|183829.6|40
1737755580000|2025-01-24 21:53:00|184202.5|183888.7|184173.3|183831.3|184233.5|184034.6|184078.8|183812.6|40
1737755590000|2025-01-24 21:53:10|184065.2|183935.2|184174.5|184044.5|184310|184044.5|184065.2|183818.1|40
1737755600000|2025-01-24 21:53:20|184189.2|184059.2|184195.1|183911.3|184327.2|184059.2|184049.1|183812.3|40
1737755610000|2025-01-24 21:53:30|184157.3|184027.3|184184.4|183881.4|184340.5|184027.3|184020.9|183780.2|40
1737755620000|2025-01-24 21:53:40|184253|183911|184160.9|183818.9|184254|184041.3|184058.4|183815.7|40
1737755630000|2025-01-24 21:53:50|184063.5|183933.5|184189.9|183905.2|184210|183939.4|184063.5|183836.2|15
1737755640000|2025-01-24 21:54:00|184183|183841|184203|183927.1|184249.7|184038.2|184065.7|183778|40
1737755650000|2025-01-24 21:54:10|184104.1|183974.1|184174.8|183848.6|184255.4|184033.8|184068.5|183817.8|40
1737755660000|2025-01-24 21:54:20|184183.9|183879.7|184214.4|183886.9|184252.8|184038.6|184069.4|183768.7|40
1737755670000|2025-01-24 21:54:30|184198.7|183886.1|184178.8|183836.8|184324.8|184052.4|184112.6|183770.6|40
1737755680000|2025-01-24 21:54:40|184149.9|183861.2|184143.3|183801.3|184281.4|184019.3|184089.8|183801.3|40
1737755690000|2025-01-24 21:54:50|184184.1|183886|184213.3|183885.9|184213.3|184040.1|184101.2|183775.3|40
1737755700000|2025-01-24 21:55:00|184178.9|183848.9|184222|183892.5|184239.1|183897.1|184163.1|183821.1|35
1737755710000|2025-01-24 21:55:10|184224.9|183891.1|184232.9|183890.9|184236.6|184024.4|184154.4|183821.6|28
1737755720000|2025-01-24 21:55:20|184183.5|183841.5|184201.6|183859.6|184259.7|183938.3|184154.7|183812.7|40
1737755730000|2025-01-24 21:55:30|184169.2|183827.2|184218.8|183876.8|184239.5|184024.2|184070.5|183811.5|37
1737755740000|2025-01-24 21:55:40|184166.8|183824.8|184213|183871|184290.1|183948.1|184140.7|183798.7|36
1737755750000|2025-01-24 21:55:50|184222.8|183880.8|184275.6|183985|184277.2|183987.7|184150.9|183808.9|40
1737755760000|2025-01-24 21:56:00|184244.2|183902.2|184220.7|183878.7|184244.2|183902.2|184135.2|183793.2|28
1737755770000|2025-01-24 21:56:10|184254.3|183912.3|184216.5|183874.5|184284.7|183983.3|184165.7|183823.7|25
1737755780000|2025-01-24 21:56:20|184217.3|183875.3|184176.8|183834.8|184254.8|183915.2|184174.5|183832.5|10
1737755790000|2025-01-24 21:56:30|184177.4|183835.4|184213.5|183871.5|184241.3|183899.3|184152.4|183810.4|27
1737755800000|2025-01-24 21:56:40|184216.4|183874.4|184260|183951.2|184277|184029|184159|183819.3|17
1737755810000|2025-01-24 21:56:50|184152|184022|184215.6|183873.6|184263.3|184022|184152|183813.7|35
1737755820000|2025-01-24 21:57:00|184229.6|183887.6|184264|183922|184298.5|183956.5|184161.4|183819.4|33
1737755830000|2025-01-24 21:57:10|184264.9|183922.9|184237.5|183895.5|184281.8|183939.8|184162.6|183820.6|26
1737755840000|2025-01-24 21:57:20|184187.3|183845.3|184235.7|183893.7|184258.8|183916.8|184182.8|183840.8|13
1737755850000|2025-01-24 21:57:30|184235.5|183893.5|184205.1|183863.1|184298.9|183956.9|184189.2|183847.2|32
1737755860000|2025-01-24 21:57:40|184257.2|183915.2|184247.7|183905.7|184262.8|183920.8|184177.9|183835.9|35
1737755870000|2025-01-24 21:57:50|184247.6|183905.6|184198.5|183856.5|184337.4|183995.4|184191.8|183849.8|32
1737755880000|2025-01-24 21:58:00|184279.2|183937.2|184183.5|183841.5|184307.4|183965.4|184183.5|183841.5|36
1737755890000|2025-01-24 21:58:10|184204.3|183862.3|184250.8|183908.8|184264.8|183922.8|184166.2|183824.2|29
1737755900000|2025-01-24 21:58:20|184192.4|183850.4|184221.1|183879.1|184317.6|183975.6|184162.9|183820.9|39
1737755910000|2025-01-24 21:58:30|184248.1|183906.1|184213.7|183871.7|184309|183967|184176.8|183834.8|33
1737755920000|2025-01-24 21:58:40|184216.7|183874.7|184212.7|183870.7|184268.1|183926.1|184184.4|183842.4|39
1737755930000|2025-01-24 21:58:50|184209.6|183867.6|184220.4|183878.4|184258.1|183916.1|184189.1|183847.1|33
1737925200000|2025-01-26 21:00:00|184263.5|183871.5|184263.5|183871.5|184263.5|183871.5|184263.5|183871.5|1
1737928900000|2025-01-26 22:01:40|184238.5|183896.5|184238.5|183896.5|184238.5|183896.5|184238.5|183896.5|1
1737931200000|2025-01-26 22:40:00|185023.3|184681.3|184989.9|184647.9|185023.3|184681.3|184989.9|184647.9|3
1737931210000|2025-01-26 22:40:10|185007.3|184665.3|185007.3|184665.3|185007.3|184665.3|185007.3|184665.3|1
1737931220000|2025-01-26 22:40:20|185034.6|184692.6|185034.7|184692.7|185034.7|184692.7|185034.6|184692.6|2
1737931230000|2025-01-26 22:40:30|184986.7|184644.7|184984.2|184642.2|184986.7|184644.7|184984.2|184642.2|2
1737931240000|2025-01-26 22:40:40|184999.5|184657.5|184999.5|184657.5|184999.5|184657.5|184999.5|184657.5|1
1737931260000|2025-01-26 22:41:00|184998|184656|184990.4|184648.4|185007.5|184665.5|184966.2|184624.2|5
1737931270000|2025-01-26 22:41:10|184986.6|184644.6|184986.6|184644.6|184986.6|184644.6|184986.6|184644.6|1
1737931280000|2025-01-26 22:41:20|184984.9|184642.9|184984.9|184642.9|184984.9|184642.9|184984.9|184642.9|1
1737931290000|2025-01-26 22:41:30|185000.1|184658.1|184988.6|184646.6|185000.7|184658.7|184988.6|184646.6|3
1737931300000|2025-01-26 22:41:40|184990.4|184648.4|184990.4|184648.4|184990.4|184648.4|184990.4|184648.4|1
1737931310000|2025-01-26 22:41:50|184989.4|184647.4|184987.5|184645.5|184989.4|184647.4|184983.2|184641.2|4
1737931320000|2025-01-26 22:42:00|184986.7|184644.7|185035.8|184693.8|185035.8|184693.8|184986.7|184644.7|2
1737931340000|2025-01-26 22:42:20|184985.1|184643.1|184985.1|184643.1|184985.1|184643.1|184985.1|184643.1|1
1737931350000|2025-01-26 22:42:30|184984.4|184642.4|184984.4|184642.4|184984.4|184642.4|184984.4|184642.4|1
1737931360000|2025-01-26 22:42:40|184983.7|184641.7|184983.1|184641.1|184983.7|184641.7|184983.1|184641.1|2
1737931370000|2025-01-26 22:42:50|185035.8|184693.8|185035.8|184693.8|185035.8|184693.8|185035.8|184693.8|1
1737931400000|2025-01-26 22:43:20|184981.3|184639.3|185066.5|184724.5|185066.5|184724.5|184981.3|184639.3|4
1737931410000|2025-01-26 22:43:30|185066.7|184724.7|185030.4|184688.4|185068.1|184726.1|185030.4|184688.4|5
1737931420000|2025-01-26 22:43:40|185030.5|184688.5|185030.6|184688.6|185030.6|184688.6|185026.7|184684.7|4
1737931430000|2025-01-26 22:43:50|185030.4|184688.4|185058.5|184716.5|185074.8|184732.8|185030.4|184688.4|4
1737931450000|2025-01-26 22:44:10|185072.3|184730.3|185071.4|184729.4|185072.3|184730.3|185071.4|184729.4|2
1737931460000|2025-01-26 22:44:20|185071.7|184729.7|185070.6|184728.6|185071.7|184729.7|185070.6|184728.6|3
1737931470000|2025-01-26 22:44:30|185070.8|184728.8|185069.5|184727.5|185070.9|184728.9|185069.5|184727.5|3
1737931480000|2025-01-26 22:44:40|185069.9|184727.9|185058.6|184716.6|185069.9|184727.9|185058.6|184716.6|4
1737931490000|2025-01-26 22:44:50|185058.5|184716.5|185058.5|184716.5|185058.5|184716.5|185058.5|184716.5|1
1737931500000|2025-01-26 22:45:00|184946|184604|184883.5|184541.5|184946|184604|184883.5|184541.5|2
1737931600000|2025-01-26 22:46:40|185008.5|184666.5|185008.5|184666.5|185008.5|184666.5|185008.5|184666.5|1
1737931660000|2025-01-26 22:47:40|184965|184623|184965|184623|184965|184623|184965|184623|1
1737931670000|2025-01-26 22:47:50|184964.7|184622.7|184964.7|184622.7|184964.7|184622.7|184964.7|184622.7|1
1737931680000|2025-01-26 22:48:00|184964.5|184622.5|185008.5|184666.5|185008.5|184666.5|184964.5|184622.5|2
1737931690000|2025-01-26 22:48:10|185024.4|184682.4|185008.5|184666.5|185024.4|184682.4|185008.5|184666.5|3
1737931710000|2025-01-26 22:48:30|185014|184672|185014|184672|185014|184672|185014|184672|1
1737931720000|2025-01-26 22:48:40|185014.3|184672.3|185012.5|184670.5|185014.3|184672.3|185012.5|184670.5|5
1737931730000|2025-01-26 22:48:50|185012.2|184670.2|185011.9|184669.9|185012.2|184670.2|185011.7|184669.7|3
1737931740000|2025-01-26 22:49:00|185011.7|184669.7|185010.3|184668.3|185011.7|184669.7|185010.3|184668.3|4
1737931750000|2025-01-26 22:49:10|185008.5|184666.5|185008.5|184666.5|185008.5|184666.5|185008.5|184666.5|1
1737931760000|2025-01-26 22:49:20|185009.1|184667.1|185009.1|184667.1|185009.1|184667.1|185009.1|184667.1|1
1737931770000|2025-01-26 22:49:30|185009.6|184667.6|184962.5|184620.5|185009.6|184667.6|184962.5|184620.5|2
1737931780000|2025-01-26 22:49:40|184962.3|184620.3|184962.3|184620.3|184962.3|184620.3|184962.3|184620.3|1
1737931790000|2025-01-26 22:49:50|185019.6|184677.6|185019.1|184677.1|185019.6|184677.6|185018.9|184676.9|3
1737931800000|2025-01-26 22:50:00|185008.5|184666.5|185008.5|184666.5|185008.5|184666.5|185008.5|184666.5|1
1737931820000|2025-01-26 22:50:20|184976.6|184634.6|184975.2|184633.2|185017.5|184675.5|184975.2|184633.2|5
1737931830000|2025-01-26 22:50:30|184976.6|184634.6|184975|184633|184976.6|184634.6|184974.9|184632.9|7
1737931840000|2025-01-26 22:50:40|184975.2|184633.2|184975.5|184633.5|184975.5|184633.5|184972.2|184630.2|10
1737931850000|2025-01-26 22:50:50|184975.2|184633.2|185008.5|184666.5|185008.5|184666.5|184961.4|184619.4|4
1737931870000|2025-01-26 22:51:10|184908.7|184566.7|184908.5|184566.5|184909.8|184567.8|184908.5|184566.5|6
1737931880000|2025-01-26 22:51:20|184909.3|184567.3|184908.5|184566.5|184921.6|184579.6|184895.8|184553.8|6
1737931890000|2025-01-26 22:51:30|184975.2|184633.2|184976.6|184634.6|184976.6|184634.6|184975.2|184633.2|5
1737931900000|2025-01-26 22:51:40|184975.4|184633.4|184976.6|184634.6|184977.1|184635.1|184975.4|184633.4|8
1737931910000|2025-01-26 22:51:50|184975.5|184633.5|185008.5|184666.5|185008.5|184666.5|184975.5|184633.5|3
1737931930000|2025-01-26 22:52:10|184975.2|184633.2|184975.2|184633.2|184975.2|184633.2|184975.2|184633.2|1
1737931940000|2025-01-26 22:52:20|184975.3|184633.3|184976.6|184634.6|185017|184675|184975.2|184633.2|9
1737931950000|2025-01-26 22:52:30|185016.7|184674.7|184973.8|184631.8|185021.5|184679.5|184969.4|184627.4|7
1737931960000|2025-01-26 22:52:40|185012.9|184670.9|185008.5|184666.5|185022|184680|184973.8|184631.8|7
1737931990000|2025-01-26 22:53:10|184975.2|184633.2|185017.4|184675.4|185017.4|184675.4|184975.2|184633.2|4
1737932000000|2025-01-26 22:53:20|184976.5|184634.5|184975.2|184633.2|185013.3|184671.3|184975.1|184633.1|6
1737932010000|2025-01-26 22:53:30|185016.9|184674.9|184976.6|184634.6|185016.9|184674.9|184974.3|184632.3|6
1737932020000|2025-01-26 22:53:40|185018.4|184676.4|185008.5|184666.5|185020.2|184678.2|184972.4|184630.4|8
1737932040000|2025-01-26 22:54:00|184975.2|184633.2|184976.6|184634.6|185017.4|184675.4|184975.2|184633.2|3
1737932050000|2025-01-26 22:54:10|184973.8|184631.8|184975.2|184633.2|184976.6|184634.6|184973.8|184631.8|5
1737932060000|2025-01-26 22:54:20|184975.4|184633.4|184975.2|184633.2|184975.5|184633.5|184975.2|184633.2|4
1737932070000|2025-01-26 22:54:30|184976.1|184634.1|185008.5|184666.5|185008.5|184666.5|184975.2|184633.2|3
1737932100000|2025-01-26 22:55:00|184975.2|184633.2|184973.6|184631.6|184975.4|184633.4|184973.6|184631.6|4
1737932110000|2025-01-26 22:55:10|184976.6|184634.6|184976.6|184634.6|185011.3|184669.3|184973.8|184631.8|4
1737932120000|2025-01-26 22:55:20|184976.8|184634.8|184976.6|184634.6|184977|184635|184976.6|184634.6|4
1737932130000|2025-01-26 22:55:30|184976.7|184634.7|185008.5|184666.5|185008.5|184666.5|184976.6|184634.6|5
1737932150000|2025-01-26 22:55:50|184976.6|184634.6|184976.6|184634.6|184976.6|184634.6|184976.6|184634.6|1
1737932160000|2025-01-26 22:56:00|184974.9|184632.9|184976.6|184634.6|184976.9|184634.9|184974.9|184632.9|6
1737932170000|2025-01-26 22:56:10|184976.7|184634.7|184976.6|184634.6|184977.5|184635.5|184976.6|184634.6|4
1737932180000|2025-01-26 22:56:20|184976.7|184634.7|185008.5|184666.5|185008.5|184666.5|184976.6|184634.6|5
1737932190000|2025-01-26 22:56:30|184912.7|184570.7|185181.9|184839.9|185181.9|184839.9|184912.7|184570.7|2
1737932200000|2025-01-26 22:56:40|185169.6|184827.6|185162.1|184820.1|185174.3|184832.3|185162.1|184820.1|4
1737932410000|2025-01-26 23:00:10|185083|184741|185135.6|184793.6|185135.6|184793.6|185083|184741|3
1737932420000|2025-01-26 23:00:20|185112|184770|185117.6|184775.6|185185|184843|185112|184770|22
1737932430000|2025-01-26 23:00:30|185117.9|184775.9|185117.8|184775.8|185173.8|184831.8|185117.8|184775.8|5
1737932440000|2025-01-26 23:00:40|185118|184776|185165|184823|185165|184823|185057.3|184715.3|8
1737932450000|2025-01-26 23:00:50|185161.8|184819.8|185132.3|184790.3|185161.8|184819.8|185109.1|184767.1|5
1737932460000|2025-01-26 23:01:00|185133.6|184791.6|185166.8|184824.8|185167.1|184825.1|185092.4|184750.4|15
1737932470000|2025-01-26 23:01:10|185168.7|184826.7|185125.9|184783.9|185170.5|184828.5|185093.1|184751.1|8
1737932480000|2025-01-26 23:01:20|185181.8|184839.8|185119.6|184777.6|185181.8|184839.8|185119.6|184777.6|7
1737932490000|2025-01-26 23:01:30|185176.8|184834.8|185174|184832|185178.6|184836.6|185066.2|184724.2|9
1737932500000|2025-01-26 23:01:40|185112.9|184770.9|185114.1|184772.1|185114.1|184772.1|185112.9|184770.9|3
1737932510000|2025-01-26 23:01:50|185114.3|184772.3|185114.3|184772.3|185114.3|184772.3|185114.3|184772.3|1
1737932520000|2025-01-26 23:02:00|185114.6|184772.6|185034.3|184692.3|185115.4|184773.4|185034.3|184692.3|3
1737932530000|2025-01-26 23:02:10|185034.6|184692.6|185034.6|184692.6|185034.6|184692.6|185034.6|184692.6|1
1737932540000|2025-01-26 23:02:20|185035|184693|185035|184693|185035|184693|185035|184693|1
1737932550000|2025-01-26 23:02:30|185035.2|184693.2|185159|184817|185159.5|184817.5|185019.9|184677.9|9
1737932560000|2025-01-26 23:02:40|185158.9|184816.9|185161.9|184819.9|185161.9|184819.9|185096.8|184754.8|5
1737932570000|2025-01-26 23:02:50|185095.8|184753.8|185149.1|184807.1|185150.9|184808.9|185095.8|184753.8|7
1737932580000|2025-01-26 23:03:00|185088.5|184746.5|185085.6|184743.6|185088.7|184746.7|185052.3|184710.3|7
1737932590000|2025-01-26 23:03:10|185059.9|184717.9|185020|184678|185101.2|184759.2|184982|184640|12
1737932600000|2025-01-26 23:03:20|185044.5|184702.5|185131.4|184789.4|185131.4|184789.4|185007.5|184665.5|6
1737932610000|2025-01-26 23:03:30|185131.5|184789.5|185038.7|184696.7|185131.5|184789.5|185038.1|184696.1|10
1737932620000|2025-01-26 23:03:40|185038.8|184696.8|185051|184709|185051.3|184709.3|185038.8|184696.8|4
1737932630000|2025-01-26 23:03:50|185058.5|184716.5|185058.5|184716.5|185058.5|184716.5|185058.5|184716.5|1
1737932650000|2025-01-26 23:04:10|185040.6|184698.6|185037.6|184696|185040.6|184698.6|185037.6|184696|3
1737932660000|2025-01-26 23:04:20|185036.9|184679|185011.7|184669.7|185036.9|184679|185011.7|184669.7|3
1737932670000|2025-01-26 23:04:30|185011.2|184669.2|185010.8|184668.8|185011.2|184669.2|185010.8|184668.8|2
1737932680000|2025-01-26 23:04:40|185010.7|184668.7|185038.7|184696.7|185039|184697|185010.7|184668.7|4
1737932690000|2025-01-26 23:04:50|185036.9|184694.9|185046.6|184704.6|185046.9|184704.9|185036.9|184694.9|3
1737932700000|2025-01-26 23:05:00|185046.7|184704.7|185039.5|184697.5|185049.5|184707.5|185019.4|184677.4|12
1737932710000|2025-01-26 23:05:10|185026.8|184684.8|185108.8|184766.8|185108.8|184766.8|185026.8|184684.8|9
1737932720000|2025-01-26 23:05:20|185108.6|184766.6|185077.5|184735.5|185128.1|184786.1|185060.9|184718.9|7
1737932730000|2025-01-26 23:05:30|185071.7|184729.7|185077.5|184735.5|185126.5|184784.5|185071.7|184729.7|6
1737932740000|2025-01-26 23:05:40|185109.7|184767.7|185027.3|184685.3|185130.2|184788.2|185027.3|184685.3|4
1737932750000|2025-01-26 23:05:50|185105.7|184763.7|185108.7|184766.7|185109|184767|185105.7|184763.7|3
1737932760000|2025-01-26 23:06:00|185110.6|184768.6|185021|184679|185130.4|184788.4|185021|184679|4
1737932790000|2025-01-26 23:06:30|184931.1|184589.1|184948.5|184651.5|184948.5|184651.5|184931.1|184589.1|3
1737932800000|2025-01-26 23:06:40||184610.4||184611.2||184611.2||184610.4|2
1737932820000|2025-01-26 23:07:00|184892.1|184612|184892.1|184550.1|184892.1|184612|184892.1|184550.1|2
1737932830000|2025-01-26 23:07:10|184893.5|184551.5|184894.9|184552.9|184894.9|184552.9|184893.5|184551.5|2
1737932850000|2025-01-26 23:07:30|184896.2|184554.2|184948.5|184651.5|184971|184651.5|184896.2|184554.2|4
1737932880000|2025-01-26 23:08:00|184904|184696|184879.4|184537.4|184904|184696|184879.4|184537.4|2
1737932890000|2025-01-26 23:08:10|184922.7|184580.7|184904|184636.9|184922.7|184636.9|184904|184580.7|2
1737932900000|2025-01-26 23:08:20|184948.5|184618.3|184948.5|184618.3|184948.5|184618.3|184948.5|184618.3|1
1737932910000|2025-01-26 23:08:30||184619.1||184619.1||184619.1||184619.1|1
1737932920000|2025-01-26 23:08:40||184619.4||184619.4||184619.4||184619.4|1
1737932930000|2025-01-26 23:08:50|184904|184619.8|184904|184639|184904|184639|184904|184619.8|2
1737932940000|2025-01-26 23:09:00|184886.1|184639.4|184886.1|184544.1|184886.1|184639.4|184886.1|184544.1|2
1737932950000|2025-01-26 23:09:10|184886.8|184544.8|184884|184542|184886.8|184544.8|184883.6|184541.6|3
1737932960000|2025-01-26 23:09:20|184964.3|184622.3|184964.3|184622.3|184964.3|184622.3|184964.3|184622.3|1
1737932970000|2025-01-26 23:09:30|184964.6|184622.6|184948.5|184619.6|184964.6|184622.6|184948.5|184619.6|2
1737932980000|2025-01-26 23:09:40||184619.8||184619.8||184619.8||184619.8|1
1737932990000|2025-01-26 23:09:50|184904|184639.2|184904|184639.2|184904|184639.2|184904|184639.2|1
1737933000000|2025-01-26 23:10:00|184886.2|184639.5|184886.2|184544.2|184886.2|184639.5|184886.2|184544.2|2
1737933010000|2025-01-26 23:10:10|184965|184623|184965|184623|184965|184623|184965|184623|1
1737933020000|2025-01-26 23:10:20|184965.3|184623.3|184965.3|184623.3|184965.3|184623.3|184965.3|184623.3|1
1737933030000|2025-01-26 23:10:30|184965.4|184623.4|184948.5|184620.7|184965.4|184623.4|184948.5|184620.7|2
1737933040000|2025-01-26 23:10:40|184904|184620.9|184904|184640.4|184904|184640.4|184904|184620.9|2
1737933050000|2025-01-26 23:10:50|184906.5|184640.6|184906.5|184662.9|184906.5|184662.9|184906.5|184640.6|3
1737933060000|2025-01-26 23:11:00|184948.5|184623.6|184966|184624|184966|184624.1|184948.5|184623.6|3
1737933070000|2025-01-26 23:11:10|184966.2|184624.2|184948.5|184621.7|184966.2|184624.2|184948.5|184621.6|3
1737933080000|2025-01-26 23:11:20||184621.8||184621.8||184621.8||184621.8|1
1737933090000|2025-01-26 23:11:30|184904|184641.9|184904|184641.9|184904|184641.9|184904|184641.9|1
1737933110000|2025-01-26 23:11:50|184948.5|184642.1|184904|184628.3|184948.5|184642.1|184904|184622.2|3
1737933120000|2025-01-26 23:12:00|184935.2|184805.2|184918.3|184788.3|184943.5|184813.5|184918.3|184788.3|4
1737933130000|2025-01-26 23:12:10|184919.3|184789.3|184919.3|184789.3|184919.3|184789.3|184919.3|184789.3|1
1737933140000|2025-01-26 23:12:20|184920|184790|184920|184790|184920|184790|184920|184790|1
1737933150000|2025-01-26 23:12:30|184952.4|184701.1|185231.7|184889.7|185231.7|184889.7|184952.4|184701.1|5
1737933160000|2025-01-26 23:12:40|185232|184890|185048.6|184772.6|185232|184890|185048.6|184748.1|7
1737933180000|2025-01-26 23:13:00|185047.8|184773.2|185047.8|184773.2|185047.8|184773.2|185047.8|184773.2|1
1737933190000|2025-01-26 23:13:10|185047.4|184773.5|185047.4|184773.5|185047.4|184773.5|185047.4|184773.5|1
1737933200000|2025-01-26 23:13:20||184715.5||184715.5||184715.5||184715.5|1
1737933210000|2025-01-26 23:13:30||184716.6||184716.6||184716.6||184716.6|1
1737933220000|2025-01-26 23:13:40|185090.4|184717.5|185048.6|184772.5|185091.3|184772.5|185048.6|184717.5|4
1737933240000|2025-01-26 23:14:00|185048|184772.9|185048|184772.9|185048|184772.9|185048|184772.9|1
1737933250000|2025-01-26 23:14:10|185047.8|184773.1|185004|184801.9|185047.8|184801.9|185004|184773.1|3
1737933260000|2025-01-26 23:14:20||184802.2||184798.7||184802.2||184798.7|2
1737933270000|2025-01-26 23:14:30|185048.4|184770.9|185048.4|184770.9|185048.4|184770.9|185048.4|184770.9|1
1737933280000|2025-01-26 23:14:40|185048.1|184771.1|185088.7|184746.7|185088.7|184771.1|185048.1|184746.7|2
1737933290000|2025-01-26 23:14:50|185088.6|184746.6|185088.6|184746.6|185088.6|184746.6|185088.6|184746.6|1
1737933300000|2025-01-26 23:15:00|185088.4|184746.4|185087|184745|185088.4|184746.4|185087|184745|2
1737933310000|2025-01-26 23:15:10|185090.4|184748.4|185004|184798.7|185090.4|184798.7|185004|184746.5|3
1737933330000|2025-01-26 23:15:30|185046.5|184799.1|185046.5|184771.2|185046.5|184799.1|185046.5|184771.2|2
1737933340000|2025-01-26 23:15:40|185046.2|184771.4|185086.3|184744.3|185086.3|184771.4|185046.2|184744.3|2
1737933350000|2025-01-26 23:15:50|185086.2|184744.2|184986.1|184770.6|185086.2|184770.6|184985.5|184744.2|3
1737933360000|2025-01-26 23:16:00|184985.8|184770.8|184923.3|184793.3|184985.8|184793.6|184923.3|184770.8|7
1737933370000|2025-01-26 23:16:10|184956.7|184826.7|184945.7|184815.7|184956.7|184826.7|184945.6|184815.6|4
1737933380000|2025-01-26 23:16:20|184945.6|184815.6|184962|184832|184962|184832|184945.6|184815.6|6
1737933390000|2025-01-26 23:16:30|184962.1|184832.1|184955|184825|184962.8|184832.8|184955|184825|4
1737933400000|2025-01-26 23:16:40|184978.9|184778.1|184978.6|184778.1|184978.9|184778.1|184978.6|184778.1|2
1737933410000|2025-01-26 23:16:50|184978.4|184778.3|184943.4|184813.4|184978.4|184813.5|184943.4|184778.3|5
1737933420000|2025-01-26 23:17:00|184903.4|184813.5|184903.4|184813.4|184903.6|184813.6|184903.4|184813.4|5
1737933430000|2025-01-26 23:17:10|184925.6|184835.6|184925.6|184835.6|184925.6|184835.6|184925.6|184835.6|1
1737933440000|2025-01-26 23:17:20|184955.5|184825.5|184955.6|184825.6|184955.7|184825.7|184955.5|184825.5|3
1737933450000|2025-01-26 23:17:30|184955.5|184825.5|184962.9|184832.9|184963|184833|184955.5|184825.5|6
1737933460000|2025-01-26 23:17:40|185009.2|184755.2|185024.5|184691.2|185034.6|184755.2|185001.7|184659.7|11
1737933470000|2025-01-26 23:17:50|185017.1|184700.5|185033.5|184798.1|185047|184798.1|185017.1|184700.5|6
1737933480000|2025-01-26 23:18:00|185032.7|184787.4|184972.9|184630.9|185033.3|184787.4|184971|184630.7|7
1737933490000|2025-01-26 23:18:10|184973.5|184631.5|185082.6|184740.6|185082.6|184740.6|184973.5|184631.5|4
1737933500000|2025-01-26 23:18:20|185124.5|184782.5|185096.5|184754.5|185124.5|184782.5|185013.1|184671.1|9
1737933510000|2025-01-26 23:18:30|185177.4|184835.4|185189|184847|185189|184847|185165.4|184823.4|8
1737933520000|2025-01-26 23:18:40|185188.8|184846.8|185188.7|184846.7|185188.8|184846.8|185188.7|184846.7|2
1737933530000|2025-01-26 23:18:50|185188.6|184846.6|185187.8|184845.8|185188.6|184846.6|185187.8|184845.8|2
1737933540000|2025-01-26 23:19:00|185156|184814|185076|184734|185156|184814|185076|184734|2
1737933550000|2025-01-26 23:19:10|185076.1|184734.1|185076.1|184734.1|185076.1|184734.1|185076.1|184734.1|1
1737933560000|2025-01-26 23:19:20|185076.2|184734.2|185160.3|184818.3|185160.4|184818.4|185076.2|184734.2|3
1737933570000|2025-01-26 23:19:30|185189.3|184847.3|185189.4|184847.4|185189.6|184847.6|185189.3|184847.3|3
1737933580000|2025-01-26 23:19:40|185189.3|184847.3|185189|184847|185189.3|184847.3|185189|184847|3
1737933590000|2025-01-26 23:19:50|185188.9|184846.9|185156.1|184814.1|185188.9|184846.9|185156.1|184814.1|2
1737933600000|2025-01-26 23:20:00|185076.3|184734.3|185230.4|184888.4|185231|184889|185065.7|184723.7|5
1737933610000|2025-01-26 23:20:10|185229.9|184887.9|185229.8|184887.8|185272.4|184930.4|185229.8|184887.8|8
1737933620000|2025-01-26 23:20:20|185229.5|184887.5|185336.2|184994.2|185346.6|185004.6|185229.5|184887.5|9
1737933630000|2025-01-26 23:20:30|185335.4|184993.4|185335.4|184993.4|185335.4|184993.4|185335.4|184993.4|1
1737933640000|2025-01-26 23:20:40|185335.6|184993.6|185335.4|184993.4|185335.6|184993.6|185335.4|184993.4|2
1737933650000|2025-01-26 23:20:50|185335.6|184993.6|185279.2|184937.2|185335.6|184993.6|185279.2|184937.2|2
1737933660000|2025-01-26 23:21:00|185279.1|184937.1|185342|185000|185354.3|185012.3|185279.1|184937.1|7
1737933670000|2025-01-26 23:21:10|185342.1|185000.1|185342.6|185000.6|185342.6|185000.6|185342.1|185000.1|3
1737933680000|2025-01-26 23:21:20|185343.3|185001.3|185343.3|185001.3|185343.3|185001.3|185343.3|185001.3|1
1737933690000|2025-01-26 23:21:30|185343.4|185001.4|185272|184930|185343.4|185001.4|185272|184930|3
1737933700000|2025-01-26 23:21:40|185274.4|184932.4|185274.1|184932.1|185274.4|184932.4|185274.1|184932.1|2
1737933710000|2025-01-26 23:21:50|185274.2|184932.2|185276.1|184934.1|185276.1|184934.1|185272|184930|6
1737933720000|2025-01-26 23:22:00|185276|184934|185283.1|184941.1|185284.1|184942.1|185276|184934|3
1737933730000|2025-01-26 23:22:10|185284|184942|185283.2|184941.2|185284|184942|185283.1|184941.1|5
1737933740000|2025-01-26 23:22:20|185283.5|184941.5|185288.1|184946.1|185288.1|184946.1|185283.2|184941.2|3
1737933750000|2025-01-26 23:22:30|185287.7|184945.7|185255.4|184919.1|185288.3|184976.8|185234.4|184919.1|6
1737933760000|2025-01-26 23:22:40|185243.2|184920.1|185268.6|184932.4|185268.6|184932.4|185243.2|184901.2|3
1737933770000|2025-01-26 23:22:50|185268|184933|185269.1|184933|185269.1|184933|185268|184933|2
1737933780000|2025-01-26 23:23:00|185268.6|184933.6|185252.1|184910.1|185268.6|184933.6|185252.1|184910.1|3
1737933790000|2025-01-26 23:23:10|185252.9|184910.9|185252.7|184910.7|185252.9|184910.9|185252.7|184910.7|2
1737933800000|2025-01-26 23:23:20|185253.6|184911.6|185253.6|184911.6|185253.6|184911.6|185253.6|184911.6|1
1737933810000|2025-01-26 23:23:30|185204|184936.4|185266.7|184935.6|185266.7|184936.4|185204|184935.6|3
1737933820000|2025-01-26 23:23:40|185266.3|184936|185266.2|184936|185266.3|184936|185266.2|184936|2
1737933840000|2025-01-26 23:24:00|185265.6|184936.8|185253.6|184911.6|185265.6|184936.8|185253.6|184911.6|2
1737933850000|2025-01-26 23:24:10|185254.2|184912.2|185254.2|184912.2|185254.2|184912.2|185254.2|184912.2|1
1737933860000|2025-01-26 23:24:20|185254.7|184912.7|185423.1|185081.1|185427.2|185130|185206.2|184912.7|16
1737933870000|2025-01-26 23:24:30|185434.9|185092.9|185425.8|185083.8|185435.6|185093.6|185425.8|185083.8|5
1737933880000|2025-01-26 23:24:40|185425|185083|185426.8|185084.8|185426.8|185084.8|185425|185083|5
1737933890000|2025-01-26 23:24:50|185427.7|185085.7|185404|185089.3|185427.7|185089.3|185404|185085.7|2
1737933900000|2025-01-26 23:25:00||185088.6||185088.6||185088.6||185088.6|1
1737933910000|2025-01-26 23:25:10||185088.4||185088.4||185088.4||185088.4|1
1737933920000|2025-01-26 23:25:20|185432.6|185090.6|185452.9|185110.9|185452.9|185110.9|185432.6|185090.6|2
1737933940000|2025-01-26 23:25:40|185432.6|185090.6|185432.6|185090.6|185432.6|185090.6|185432.6|185090.6|1
1737933950000|2025-01-26 23:25:50|185404|185088.4|185404|185088.4|185404|185088.4|185404|185088.4|1
1737933970000|2025-01-26 23:26:10|185450.1|185108.1|185450.1|185108.1|185450.1|185108.1|185450.1|185108.1|1
1737934000000|2025-01-26 23:26:40|185430.5|185088.5|185404|185088.4|185430.5|185088.5|185404|185088.4|2
1737934030000|2025-01-26 23:27:10|185425.7|185083.7|185448.8|185106.8|185449.4|185107.4|185424.2|185082.2|9
1737934040000|2025-01-26 23:27:20|185447.9|185105.9|185447.9|185105.9|185447.9|185105.9|185447.9|185105.9|1
1737934050000|2025-01-26 23:27:30|185449.2|185107.2|185425.1|185083.1|185449.2|185107.2|185425.1|185083.1|3
1737934060000|2025-01-26 23:27:40|185404|185088.1|185404|185088.1|185404|185088.1|185404|185088.1|1
1737934080000|2025-01-26 23:28:00|185423.3|185081.3|185422.7|185080.7|185423.3|185081.3|185422.7|185080.7|2
1737934090000|2025-01-26 23:28:10|185437.9|185095.9|185437.9|185095.9|185437.9|185095.9|185437.9|185095.9|1
1737934110000|2025-01-26 23:28:30|185444.9|185102.9|185361.4|185019.4|185457.6|185115.6|185353.2|185011.2|5
1737934120000|2025-01-26 23:28:40|185348.2|185006.2|185404|185063.2|185404|185063.2|185348.2|185006.2|2
1737934130000|2025-01-26 23:28:50|185420.7|185146|185419.7|185146|185420.7|185146|185419.7|185062.2|4
1737934140000|2025-01-26 23:29:00|185419.6|185099|185503.4|185161.4|185516.2|185174.2|185419.6|185099|5
1737934150000|2025-01-26 23:29:10|185510.2|185168.2|185528.3|185186.3|185541.6|185199.6|185503.3|185161.3|11
1737934160000|2025-01-26 23:29:20|185532.3|185190.3|185523|185181|185534.6|185192.6|185519.2|185177.2|11
1737934170000|2025-01-26 23:29:30|185522.6|185180.6|185522.6|185180.6|185522.6|185180.6|185521.9|185179.9|3
1737934180000|2025-01-26 23:29:40|185522.3|185180.3|185532.3|185190.3|185532.3|185190.3|185521.6|185179.6|6
1737934190000|2025-01-26 23:29:50|185525.2|185183.2|185539|185197|185543.7|185201.7|185525.2|185183.2|3
1737934200000|2025-01-26 23:30:00|185540.3|185198.3|185547.7|185205.7|185547.7|185205.7|185540.3|185198.3|4
1737934210000|2025-01-26 23:30:10|185550|185208|185513|185171|185550|185208|185387.6|185045.6|10
1737934220000|2025-01-26 23:30:20|185503|185161|185546.7|185204.7|185547|185205|185503|185161|11
1737934230000|2025-01-26 23:30:30|185547.1|185205.1|185547.6|185205.6|185548.8|185206.8|185547.1|185205.1|11
1737934240000|2025-01-26 23:30:40|185547.8|185205.8|185546|185204|185547.8|185205.8|185546|185204|3
1737934250000|2025-01-26 23:30:50|185421|185079|185421|185079|185421|185079|185421|185079|1
1737934260000|2025-01-26 23:31:00|185421.9|185079.9|185506.7|185164.7|185506.7|185164.7|185421.9|185079.9|2
1737934270000|2025-01-26 23:31:10|185506.2|185164.2|185538.5|185196.5|185554.3|185212.3|185506.2|185164.2|8
1737934280000|2025-01-26 23:31:20|185539|185197|185544.4|185202.4|185544.4|185202.4|185539|185197|8
1737934290000|2025-01-26 23:31:30|185545.3|185203.3|185535.2|185193.2|185545.4|185203.4|185507.3|185165.3|5
1737934300000|2025-01-26 23:31:40|185535.5|185193.5|185537.5|185195.5|185537.5|185195.5|185535.5|185193.5|3
1737934310000|2025-01-26 23:31:50|185516.7|185174.7|185336.8|184994.8|185516.7|185174.7|185335|184993|4
1737934320000|2025-01-26 23:32:00|185336.3|184994.3|185332.1|184990.1|185336.8|184994.8|185326.3|184984.3|6
1737934330000|2025-01-26 23:32:10|185319.5|184977.5|185319.6|184977.6|185320.3|184978.3|185319.5|184977.5|5
1737934340000|2025-01-26 23:32:20|185264.5|184922.5|185349.6|185007.6|185351.6|185009.6|185264.5|184922.5|6
1737934350000|2025-01-26 23:32:30|185349.7|185007.7|185379.6|185037.6|185391|185049|185324.6|184982.6|6
1737934360000|2025-01-26 23:32:40|185379.5|185037.5|185322.7|184980.7|185427.8|185085.8|185322.7|184980.7|6
1737934370000|2025-01-26 23:32:50|185311.5|184969.5|185376.3|185034.3|185376.3|185034.3|185311.5|184969.5|4
1737934380000|2025-01-26 23:33:00|185374.2|185032.2|185413.8|185071.8|185413.8|185071.8|185374.1|185032.1|5
1737934390000|2025-01-26 23:33:10|185434.6|185092.6|185306.7|184964.7|185434.6|185092.6|185306.3|184964.3|5
1737934400000|2025-01-26 23:33:20|185306.3|184964.3|185298|184956|185421.8|185079.8|185290|184948|8
1737934410000|2025-01-26 23:33:30|185312.2|184970.2|185311.7|184969.7|185312.2|184970.2|185311.7|184969.7|4
1737934420000|2025-01-26 23:33:40|185311.9|184969.9|185287.7|184945.7|185400.8|185058.8|185275.4|184933.4|11
1737934430000|2025-01-26 23:33:50|185295.8|184953.8|185295.7|184953.7|185296|184954|185295.7|184953.7|3
1737934440000|2025-01-26 23:34:00|185338.8|184996.8|185329.4|184987.4|185338.8|184996.8|185329.4|184987.4|3
1737934450000|2025-01-26 23:34:10|185304.4|184962.4|185269.5|184927.5|185376.2|185034.2|185254.4|184912.4|9
1737934460000|2025-01-26 23:34:20|185269.6|184927.6|185271.1|184929.1|185333.5|184991.5|185245.8|184903.8|12
1737934470000|2025-01-26 23:34:30|185278.8|184936.8|185238.6|184896.6|185334.1|184992.1|185238.6|184896.6|6
1737934480000|2025-01-26 23:34:40|185238|184896|185213.7|184871.7|185238|184896|185208.5|184866.5|7
1737934490000|2025-01-26 23:34:50|185213.6|184871.6|185278.7|184936.7|185280.2|184938.2|185213.6|184871.6|6
1737934500000|2025-01-26 23:35:00|185279.5|184937.5|185280.9|184938.9|185280.9|184938.9|185279.5|184937.5|3
1737934510000|2025-01-26 23:35:10|185281.6|184939.6|185265.2|184923.2|185281.9|184939.9|185216.7|184874.7|4
1737934520000|2025-01-26 23:35:20|185265.4|184923.4|185265.6|184923.6|185265.6|184923.6|185265.4|184923.4|2
1737934540000|2025-01-26 23:35:40|185120.3|184778.3|185120.3|184778.3|185120.3|184778.3|185120.3|184778.3|1
1737934550000|2025-01-26 23:35:50|185122.3|184780.3|185288.8|184946.8|185288.9|184946.9|185122.3|184780.3|4
1737934560000|2025-01-26 23:36:00|185288.9|184946.9|185289|184947|185289|184947|185288.3|184946.3|3
1737934570000|2025-01-26 23:36:10|185268.2|184926.2|185269.3|184927.3|185269.3|184927.3|185268.2|184926.2|4
1737934580000|2025-01-26 23:36:20|185269.4|184927.4|185269.4|184927.4|185269.4|184927.4|185269.4|184927.4|1
1737934610000|2025-01-26 23:36:50|185291.8|184949.8|185292|184950|185292|184950|185291.8|184949.8|2
1737934620000|2025-01-26 23:37:00|185292.1|184950.1|185271.6|184929.6|185292.1|184950.1|185270.3|184928.3|3
1737934630000|2025-01-26 23:37:10|185271.5|184929.5|185272.3|184930.3|185272.3|184930.3|185271.5|184929.5|3
1737934670000|2025-01-26 23:37:50|185294.6|184952.6|185294.8|184952.8|185294.8|184952.8|185294.6|184952.6|2
1737934680000|2025-01-26 23:38:00|185294.9|184952.9|185271.9|184929.9|185294.9|184952.9|185271.7|184929.7|4
1737934690000|2025-01-26 23:38:10|185270.9|184928.9|185273.9|184931.9|185273.9|184931.9|185270.9|184928.9|3
1737934730000|2025-01-26 23:38:50|185271.6|184929.6|185271.8|184929.8|185271.8|184929.8|185271.6|184929.6|2
1737934740000|2025-01-26 23:39:00|185244.3|184902.3|185243.2|184901.2|185245|184903|185237.4|184895.4|5
1737934750000|2025-01-26 23:39:10|185249.5|184907.5|185244.1|184902.1|185249.5|184907.5|185243.4|184901.4|6
1737934760000|2025-01-26 23:39:20|185236.3|184894.3|185236.3|184894.3|185236.3|184894.3|185236.3|184894.3|1
1737934770000|2025-01-26 23:39:30|185166.9|184824.9|185166.9|184824.9|185168|184826|185166.8|184824.8|5
1737934780000|2025-01-26 23:39:40|185166.8|184824.8|185166.9|184824.9|185166.9|184824.9|185166.8|184824.8|2
1737934790000|2025-01-26 23:39:50|185244.1|184902.1|185244.2|184902.2|185244.2|184902.2|185244.1|184902.1|2
1737934800000|2025-01-26 23:40:00|185244.1|184902.1|185244.1|184902.1|185244.9|184902.9|185243.7|184901.7|5
1737934810000|2025-01-26 23:40:10|185243.8|184901.8|185243.8|184901.8|185244.2|184902.2|185243.7|184901.7|5
1737934820000|2025-01-26 23:40:20|185243.9|184901.9|185166.8|184824.8|185243.9|184901.9|185166.8|184824.8|5
1737934830000|2025-01-26 23:40:30|185166.9|184824.9|185166.9|184824.9|185167|184825|185166.8|184824.8|4
1737934840000|2025-01-26 23:40:40|185166.8|184824.8|185166.9|184824.9|185166.9|184824.9|185166.8|184824.8|2
1737934850000|2025-01-26 23:40:50|185243.8|184901.8|185243.8|184901.8|185243.8|184901.8|185243.8|184901.8|1
1737934860000|2025-01-26 23:41:00|185244.2|184902.2|185243.8|184901.8|185244.2|184902.2|185242|184900|4
1737934870000|2025-01-26 23:41:10|185243.2|184901.2|185236.3|184894.3|185243.2|184901.2|185236.3|184894.3|2
1737934880000|2025-01-26 23:41:20|185236.5|184894.5|185236.3|184894.3|185236.5|184894.5|185236.3|184894.3|2
1737934890000|2025-01-26 23:41:30|185168|184826|185166.9|184824.9|185168|184826|185166.9|184824.9|4
1737934900000|2025-01-26 23:41:40|185167.2|184825.2|185166.9|184824.9|185167.2|184825.2|185166.9|184824.9|2
1737934910000|2025-01-26 23:41:50|185243.2|184901.2|185243.3|184901.3|185243.3|184901.3|185243.1|184901.1|3
1737934920000|2025-01-26 23:42:00|185244|184902|185243.2|184901.2|185244.8|184902.8|185243.1|184901.1|7
1737934930000|2025-01-26 23:42:10|185242.9|184900.9|185236.3|184894.3|185242.9|184900.9|185235.9|184893.9|6
1737934940000|2025-01-26 23:42:20|185236.2|184894.2|185236.3|184894.3|185236.3|184894.3|185235.6|184893.6|4
1737934950000|2025-01-26 23:42:30|185166.3|184824.3|185166.8|184824.8|185166.8|184824.8|185166.3|184824.3|2
1737934970000|2025-01-26 23:42:50|185242.8|184900.8|185242.8|184900.8|185242.8|184900.8|185242.7|184900.7|3
1737934980000|2025-01-26 23:43:00|185242.9|184900.9|185242.9|184900.9|185243.2|184901.2|185242.9|184900.9|5
1737934990000|2025-01-26 23:43:10|185236.3|184894.3|185233.6|184891.6|185236.7|184894.7|185233.6|184891.6|6
1737935000000|2025-01-26 23:43:20|185236.3|184894.3|185104.1|184762.1|185236.3|184894.3|185104.1|184762.1|7
1737935010000|2025-01-26 23:43:30|185103.5|184761.5|185213.4|184871.4|185259.3|184917.3|185103.5|184761.5|9
1737935020000|2025-01-26 23:43:40|185212.9|184870.9|185212.3|184870.3|185212.9|184870.9|185212.3|184870.3|3
1737935030000|2025-01-26 23:43:50|185212.2|184870.2|185209.3|184867.3|185212.2|184870.2|185209.3|184867.3|4
1737935040000|2025-01-26 23:44:00|185209.7|184867.7|185118|184776|185209.7|184867.7|185118|184776|2
1737935050000|2025-01-26 23:44:10|185188.3|184846.3|185196.5|184854.5|185217.4|184875.4|185188.3|184846.3|4
1737935060000|2025-01-26 23:44:20|185196.2|184854.2|185223|184881|185223|184881|185196.2|184854.2|3
1737935070000|2025-01-26 23:44:30|185222.7|184880.7|185222.7|184880.7|185222.7|184880.7|185222.7|184880.7|1
1737935080000|2025-01-26 23:44:40|185222.6|184880.6|185222.6|184880.6|185222.6|184880.6|185222.6|184880.6|1
1737935090000|2025-01-26 23:44:50|185170.1|184828.1|185221|184879|185221|184879|185167.5|184825.5|3
1737935100000|2025-01-26 23:45:00|185060.5|184718.5|185060.5|184718.5|185060.5|184718.5|185060.5|184718.5|1
1737935110000|2025-01-26 23:45:10|185161.6|184819.6|185160.1|184818.1|185161.6|184819.6|185160.1|184818.1|3
1737935120000|2025-01-26 23:45:20|185160|184818|185159.3|184817.3|185160|184818|185159.3|184817.3|2
1737935130000|2025-01-26 23:45:30|185216.9|184874.9|185217|184875|185217|184875|185216.9|184874.9|2
1737935140000|2025-01-26 23:45:40|185221|184879|185221|184879|185221|184879|185221|184879|1
1737935160000|2025-01-26 23:46:00|185216.9|184874.9|185158.2|184816.2|185216.9|184874.9|185158.2|184816.2|3
1737935170000|2025-01-26 23:46:10|185157.4|184815.4|185157.1|184815.1|185157.4|184815.4|185157.1|184815.1|2
1737935190000|2025-01-26 23:46:30|185156.8|184814.8|185221|184879|185221|184879|185156.8|184814.8|2
1737935200000|2025-01-26 23:46:40|185235.5|184893.5|185235.7|184893.7|185235.7|184893.7|185221|184879|3
1737935210000|2025-01-26 23:46:50|185235.3|184893.3|185235.7|184893.7|185235.7|184893.7|185235.3|184893.3|2
1737935220000|2025-01-26 23:47:00|185216.1|184874.1|185139.1|184797.1|185216.1|184874.1|185139.1|184797.1|4
1737935230000|2025-01-26 23:47:10|185138|184796|185162.3|184820.3|185162.4|184820.4|185138|184796|3
1737935240000|2025-01-26 23:47:20|185162.5|184820.5|185163.3|184821.3|185163.3|184821.3|185162.5|184820.5|2
1737935250000|2025-01-26 23:47:30|185221|184879|185221|184879|185221|184879|185221|184879|1
1737935270000|2025-01-26 23:47:50|185219.9|184877.9|185219.9|184877.9|185219.9|184877.9|185219.9|184877.9|1
1737935280000|2025-01-26 23:48:00|185220.4|184878.4|185167.1|184825.1|185220.4|184878.4|185165.8|184823.8|3
1737935290000|2025-01-26 23:48:10|185167.2|184825.2|185167.2|184825.2|185167.2|184825.2|185167.2|184825.2|1
1737935300000|2025-01-26 23:48:20|185166.8|184824.8|185166.8|184824.8|185166.8|184824.8|185166.8|184824.8|1
1737935310000|2025-01-26 23:48:30|185221|184879|185221|184879|185221|184879|185221|184879|1
1737935330000|2025-01-26 23:48:50|185221.3|184879.3|185220.5|184878.5|185221.3|184879.3|185220.3|184878.3|3
1737935340000|2025-01-26 23:49:00|185220.4|184878.4|185220.4|184878.4|185220.4|184878.4|185220.4|184878.4|1
1737935350000|2025-01-26 23:49:10|185164.7|184822.7|185165|184823|185165|184823|185164.7|184822.7|3
1737935370000|2025-01-26 23:49:30|185221|184879|185221|184879|185221|184879|185221|184879|1
1737935380000|2025-01-26 23:49:40|185220.7|184878.7|185220.7|184878.7|185220.7|184878.7|185220.7|184878.7|1
1737935390000|2025-01-26 23:49:50|185220.8|184878.8|185220.8|184878.8|185220.8|184878.8|185220.8|184878.8|1
1737935400000|2025-01-26 23:50:00|185220.6|184878.6|185220.6|184878.6|185220.6|184878.6|185220.6|184878.6|1
1737935410000|2025-01-26 23:50:10|185165.2|184823.2|185166.2|184824.2|185166.2|184824.2|185165.2|184823.2|2
1737935430000|2025-01-26 23:50:30|185221|184879|185221|184879|185221|184879|185221|184879|1
1737935440000|2025-01-26 23:50:40|185220.9|184878.9|185220.7|184878.7|185220.9|184878.9|185220.7|184878.7|2
1737935450000|2025-01-26 23:50:50|185220.6|184878.6|185223.6|184881.6|185223.6|184881.6|185220.6|184878.6|4
1737935470000|2025-01-26 23:51:10|185172.5|184830.5|185172.5|184830.5|185172.5|184830.5|185172.5|184830.5|1
1737935480000|2025-01-26 23:51:20|185221|184879|185221|184879|185221|184879|185221|184879|1
1737935490000|2025-01-26 23:51:30|185221.2|184879.2|185219|184877|185221.2|184879.2|185218.3|184876.3|4
1737935510000|2025-01-26 23:51:50|185218.4|184876.4|185219|184877|185219|184877|185218.4|184876.4|2
1737935520000|2025-01-26 23:52:00|185220.9|184878.9|185221|184879|185221|184879|185220.9|184878.9|2
1737935530000|2025-01-26 23:52:10|185220.5|184878.5|185221|184879|185221|184879|185220.5|184878.5|2
1737935540000|2025-01-26 23:52:20|185220.8|184878.8|185220.8|184878.8|185221|184879|185220.8|184878.8|3
1737935550000|2025-01-26 23:52:30|185221|184879|185219|184877|185221|184879|185218.3|184876.3|4
1737935560000|2025-01-26 23:52:40|185218.7|184876.7|185219|184877|185219.3|184877.3|185218.7|184876.7|4
1737935570000|2025-01-26 23:52:50|185218.8|184876.8|185218.7|184876.7|185218.9|184876.9|185218.7|184876.7|3
1737935580000|2025-01-26 23:53:00|185221|184879|185221|184879|185221|184879|185221|184879|1
1737935590000|2025-01-26 23:53:10|185220.4|184878.4|185221|184879|185221.2|184879.2|185220.4|184878.4|4
1737935600000|2025-01-26 23:53:20|185218|184876|185218|184876|185218|184876|185218|184876|1
1737935610000|2025-01-26 23:53:30|185218.8|184876.8|185218.8|184876.8|185218.8|184876.8|185218.7|184876.7|3
1737935620000|2025-01-26 23:53:40|185218.9|184876.9|185218.7|184876.7|185218.9|184876.9|185218.7|184876.7|3
1737935630000|2025-01-26 23:53:50|185218.4|184876.4|185221.1|184879.1|185221.1|184879.1|185218.4|184876.4|3
1737935640000|2025-01-26 23:54:00|185221|184879|185221|184879|185287.7|184945.7|185221|184879|7
1737935650000|2025-01-26 23:54:10|185220.3|184878.3|185221|184879|185221|184879|185220.3|184878.3|2
1737935660000|2025-01-26 23:54:20|185216.2|184874.2|185215.7|184873.7|185216.2|184874.2|185215.7|184873.7|4
1737935670000|2025-01-26 23:54:30|185216.2|184874.2|185216.1|184874.1|185216.2|184874.2|185216.1|184874.1|2
1737935680000|2025-01-26 23:54:40|185214|184872|185214.5|184872.5|185214.5|184872.5|185214|184872|2
1737935690000|2025-01-26 23:54:50|185220.1|184878.1|185221|184879|185221|184879|185220.1|184878.1|2
1737935700000|2025-01-26 23:55:00|185223.5|184881.5|185261|184919|185261|184919|185223.5|184881.5|6
1737935710000|2025-01-26 23:55:10|185261.4|184919.4|185265.5|184923.5|185265.5|184923.5|185261.4|184919.4|3
1737935720000|2025-01-26 23:55:20|185264.9|184922.9|185265.5|184923.5|185265.5|184923.5|185264.9|184922.9|5
1737935730000|2025-01-26 23:55:30|185268.1|184926.1|185271|184929|185271|184929|185265.4|184923.4|4
1737935740000|2025-01-26 23:55:40|185270.8|184928.8|185271|184929|185271|184929|185270.3|184928.3|4
1737935750000|2025-01-26 23:55:50|185270.6|184928.6|185265.5|184923.5|185271|184929|185265.5|184923.5|5
1737935760000|2025-01-26 23:56:00|185265.3|184923.3|185265.9|184923.9|185265.9|184923.9|185261.3|184919.3|8
1737935770000|2025-01-26 23:56:10|185265.1|184923.1|185265.9|184923.9|185265.9|184923.9|185264.4|184922.4|4
1737935780000|2025-01-26 23:56:20|185265.7|184923.7|185265.9|184923.9|185265.9|184923.9|185265.6|184923.6|6
1737935790000|2025-01-26 23:56:30|185271|184929|185268|184926|185271|184929|185267.9|184925.9|6
1737935800000|2025-01-26 23:56:40|185267.9|184925.9|185267.9|184925.9|185268|184926|185267.9|184925.9|3
1737935810000|2025-01-26 23:56:50|185267.6|184925.6|185267.9|184925.9|185268|184926|185267.6|184925.6|4
1737935820000|2025-01-26 23:57:00|185265.8|184923.8|185271|184929|185271|184929|185265.8|184923.8|5
1737935830000|2025-01-26 23:57:10|185269.5|184927.5|185271|184929|185271.3|184929.3|185269.5|184927.5|4
1737935840000|2025-01-26 23:57:20|185270.7|184928.7|185264.9|184922.9|185271|184929|185264.9|184922.9|5
1737935850000|2025-01-26 23:57:30|185267.3|184925.3|185267.3|184925.3|185267.3|184925.3|185266.6|184924.6|5
1737935860000|2025-01-26 23:57:40|185267.2|184925.2|185266.4|184924.4|185267.4|184925.4|185266.3|184924.3|6
1737935870000|2025-01-26 23:57:50|185266.5|184924.5|185266.1|184924.1|185266.5|184924.5|185266.1|184924.1|3
1737935880000|2025-01-26 23:58:00|185266.4|184924.4|185271|184929|185271|184929|185266.4|184924.4|4
1737935890000|2025-01-26 23:58:10|185270.7|184928.7|185271|184929|185271|184929|185270.5|184928.5|4
1737935900000|2025-01-26 23:58:20|185264|184922|185264|184922|185264|184922|185263|184921|3
1737935910000|2025-01-26 23:58:30|185265.7|184923.7|185265.7|184923.7|185265.8|184923.8|185265.7|184923.7|3
1737935920000|2025-01-26 23:58:40|185266|184924|185265.8|184923.8|185266|184924|185265.4|184923.4|5
1737935930000|2025-01-26 23:58:50|185266|184924|185271|184929|185271|184929|185264.1|184922.1|5
1737935940000|2025-01-26 23:59:00|185272.9|184930.9|185271|184929|185272.9|184930.9|185271|184929|4
1737935950000|2025-01-26 23:59:10|185272.5|184930.5|185264|184922|185272.5|184930.5|185264|184922|3
1737935960000|2025-01-26 23:59:20|185266.5|184924.5|185264|184922|185266.5|184924.5|185264|184922|2
1737935970000|2025-01-26 23:59:30|185265.7|184923.7|185265.7|184923.7|185266.4|184924.4|185265.7|184923.7|3
1737935980000|2025-01-26 23:59:40|185265.5|184923.5|185265.7|184923.7|185266.2|184924.2|185265.5|184923.5|6
1737935990000|2025-01-26 23:59:50|185271.4|184929.4|185271|184929|185272.6|184930.6|185271|184929|4
1737936010000|2025-01-27 00:00:10|185275.4|184933.4|185263.1|184921.1|185275.4|184933.4|185263|184921|7
1737936020000|2025-01-27 00:00:20|185263.3|184921.3|185264.2|184922.2|185264.6|184922.6|185263.1|184921.1|5
1737936030000|2025-01-27 00:00:30|185263.8|184921.8|185266.7|184924.7|185266.8|184924.8|185263.8|184921.8|4
1737936040000|2025-01-27 00:00:40|185267|184925|185271|184929|185271|184929|185266.7|184924.7|3
1737936050000|2025-01-27 00:00:50|185271.1|184929.1|185271|184929|185271.1|184929.1|185270.6|184928.6|6
1737936060000|2025-01-27 00:01:00|185278.6|184936.6|185269.8|184927.8|185278.6|184936.6|185265.3|184923.3|5
1737936070000|2025-01-27 00:01:10|185260.5|184918.5|185243.9|184901.9|185308.2|184966.2|185232.1|184890.1|13
1737936080000|2025-01-27 00:01:20|185244.3|184902.3|185245.8|184903.8|185245.9|184903.9|185244.3|184902.3|8
1737936090000|2025-01-27 00:01:30|185244.9|184902.9|185245.8|184903.8|185246.7|184904.7|185244.9|184902.9|5
1737936100000|2025-01-27 00:01:40|185245.6|184903.6|185287.7|184945.7|185287.7|184945.7|185241.6|184899.6|9
1737936110000|2025-01-27 00:01:50|185287.5|184945.5|185287.7|184945.7|185287.7|184945.7|185286.6|184944.6|6
1737936120000|2025-01-27 00:02:00|185287.5|184945.5|185276.2|184934.2|185287.7|184945.7|185275.7|184933.7|9
1737936130000|2025-01-27 00:02:10|185276.1|184934.1|185247.5|184905.5|185277|184935|185247.1|184905.1|10
1737936140000|2025-01-27 00:02:20|185247.4|184905.4|185222|184880|185247.8|184905.8|185214.8|184872.8|14
1737936150000|2025-01-27 00:02:30|185222.9|184880.9|185214.1|184872.1|185223|184881|185214|184872|6
1737936160000|2025-01-27 00:02:40|185214.9|184872.9|185214.1|184872.1|185214.9|184872.9|185214.1|184872.1|2
1737936170000|2025-01-27 00:02:50|185213.4|184871.4|185200.2|184858.2|185214.1|184872.1|185200.2|184858.2|3
1737936180000|2025-01-27 00:03:00|185200.9|184858.9|185200.2|184858.2|185200.9|184858.9|185200.2|184858.2|2
1737936200000|2025-01-27 00:03:20|185224.9|184882.9|185343.4|185001.4|185391.8|185049.8|185224.9|184882.9|9
1737936210000|2025-01-27 00:03:30|185343.3|185001.3|185382.3|185040.3|185383.1|185041.1|185343.3|185001.3|10
1737936220000|2025-01-27 00:03:40|185382.5|185040.5|185416.4|185074.4|185417.8|185075.8|185382.2|185040.2|11
1737936230000|2025-01-27 00:03:50|185417.8|185075.8|185440.9|185098.9|185440.9|185098.9|185417.8|185075.8|17
1737936240000|2025-01-27 00:04:00|185439.2|185097.2|185488.3|185146.3|185488.3|185146.3|185439.2|185097.2|9
1737936250000|2025-01-27 00:04:10|185488.4|185146.4|185485.4|185143.4|185513.7|185171.7|185468.2|185126.2|11
1737936260000|2025-01-27 00:04:20|185487.9|185145.9|185490.5|185148.5|185490.8|185148.8|185487.9|185145.9|9
1737936270000|2025-01-27 00:04:30|185470.5|185128.5|185523.4|185181.4|185523.4|185181.4|185467.4|185125.4|15
1737936280000|2025-01-27 00:04:40|185522.8|185180.8|185531.9|185189.9|185532.6|185190.6|185522.8|185180.8|6
1737936290000|2025-01-27 00:04:50|185530.7|185188.7|185530.7|185188.7|185530.8|185188.8|185530.7|185188.7|3
1737936300000|2025-01-27 00:05:00|185530.8|185188.8|185554.6|185212.6|185580.1|185243.8|185530.8|185188.8|12
1737936310000|2025-01-27 00:05:10|185550.3|185208.3|185554.4|185212.4|185555|185213|185546.6|185204.6|12
1737936320000|2025-01-27 00:05:20|185555.1|185213.1|185548.3|185206.3|185555.2|185213.2|185546.9|185204.9|10
1737936330000|2025-01-27 00:05:30|185548.8|185206.8|185551.6|185209.6|185556.3|185214.3|185548.7|185206.7|17
1737936340000|2025-01-27 00:05:40|185551.8|185209.8|185559.2|185217.2|185560|185218|185551.6|185209.6|12
1737936350000|2025-01-27 00:05:50|185553.2|185211.2|185556.3|185214.3|185556.5|185214.5|185548.9|185206.9|16
1737936360000|2025-01-27 00:06:00|185556.4|185214.4|185531.8|185234.3|185558|185234.3|185531.8|185205.8|16
1737936370000|2025-01-27 00:06:10|185532.2|185231.3|185553|185211|185553.2|185240.5|185531.9|185209.5|14
1737936380000|2025-01-27 00:06:20|185553.3|185211.3|185553.1|185211.1|185559.5|185217.5|185552.8|185210.8|15
1737936390000|2025-01-27 00:06:30|185553.2|185211.2|185560.1|185218.1|185560.4|185218.4|185553.1|185211.1|12
1737936400000|2025-01-27 00:06:40|185560.2|185218.2|185532.8|185231.2|185560.2|185238.4|185532.6|185210.2|12
1737936410000|2025-01-27 00:06:50|185558.9|185232.3|185552.8|185210.8|185558.9|185232.3|185552|185210|8
1737936420000|2025-01-27 00:07:00|185553.2|185211.2|185554.6|185212.6|185560.7|185219.9|185552.8|185210.8|16
1737936430000|2025-01-27 00:07:10|185555|185213|185556.1|185214.1|185556.1|185215|185551.5|185209.5|13
1737936440000|2025-01-27 00:07:20|185528.7|185221.8|185552|185217.4|185552.1|185221.8|185527.2|185204.7|13
1737936450000|2025-01-27 00:07:30|185552.5|185215.8|185550.6|185208.6|185552.5|185216.9|185550.4|185208.4|12
1737936460000|2025-01-27 00:07:40|185550.5|185208.7|185551.6|185219.9|185559.1|185219.9|185549.5|185208.7|9
1737936470000|2025-01-27 00:07:50|185551.5|185220.1|185544.3|185226.5|185559.8|185248.9|185527.5|185209.4|12
1737936480000|2025-01-27 00:08:00|185544.5|185226.1|185545|185235.5|185550.5|185236.3|185544|185222.3|16
1737936490000|2025-01-27 00:08:10|185545.8|185234.4|185558.5|185267.2|185558.5|185267.2|185545.8|185224|9
1737936500000|2025-01-27 00:08:20|185558|185267.5|185544.7|185269.9|185558|185269.9|185543.1|185238.6|18
1737936510000|2025-01-27 00:08:30|185537.8|185270|185542.7|185272.9|185542.7|185272.9|185537.8|185264.7|5
1737936520000|2025-01-27 00:08:40|185541.5|185273.1|185544.9|185242.2|185561.2|185273.5|185541.4|185240.2|20
1737936530000|2025-01-27 00:08:50|185545.1|185241.4|185548.7|185238.6|185557.9|185271.3|185545.1|185238.6|17
1737936540000|2025-01-27 00:09:00|185559.9|185267.1|185545.6|185265.8|185561.1|185271.9|185544.3|185261.6|17
1737936550000|2025-01-27 00:09:10|185545.9|185266.2|185543.7|185271.6|185555.6|185271.6|185543.1|185266.2|19
1737936560000|2025-01-27 00:09:20|185543.6|185270.9|185553.3|185275.5|185556.8|185278|185543.4|185270.2|20
1737936570000|2025-01-27 00:09:30|185553.2|185275.7|185538.5|185277.5|185554.7|185284.1|185531.9|185272.2|10
1737936580000|2025-01-27 00:09:40|185555.8|185276.6|185548.8|185272|185564.9|185279.9|185537|185265.5|14
1737936590000|2025-01-27 00:09:50|185549.1|185271.6|185550.1|185272.1|185559.3|185274.1|185547.4|185270.6|12
1737936600000|2025-01-27 00:10:00|185550.6|185272.9|185548.5|185268|185561.3|185276.1|185548|185267.2|19
1737936610000|2025-01-27 00:10:10|185548.9|185267.2|185537.3|185272.9|185555.2|185272.9|185537.3|185266.4|15
1737936620000|2025-01-27 00:10:20|185552.7|185271.8|185548.1|185276.8|185552.7|185278.8|185546.3|185270.2|12
1737936630000|2025-01-27 00:10:30|185546.5|185279.8|185551.1|185274.5|185551.2|185282.2|185546.5|185274.5|10
1737936640000|2025-01-27 00:10:40|185549.6|185276.4|185546.6|185278.1|185551.1|185278.8|185546.6|185275.4|11
1737936650000|2025-01-27 00:10:50|185529.9|185284.6|185527.9|185287|185542.2|185287|185527.9|185284.6|6
1737936660000|2025-01-27 00:11:00|185532.5|185280.1|185530.5|185283.1|185546.8|185283.1|185530.5|185280.1|5
1737936670000|2025-01-27 00:11:10|185533|185279.3|185531.9|185276|185550.9|185282.7|185530.7|185273.8|8
1737936680000|2025-01-27 00:11:20|185529.2|185281|185585.9|185288|185585.9|185297.4|185529.2|185277.4|10
1737936690000|2025-01-27 00:11:30|185597.6|185293.7|185580.4|185325.6|185606.1|185333|185573|185280.5|10
1737936700000|2025-01-27 00:11:40|185611|185278.8|185615.2|185273.2|185615.2|185278.8|185611|185271.9|10
1737936710000|2025-01-27 00:11:50|185614.8|185272.8|185603.2|185275.3|185615.2|185316.2|185586.2|185272.5|10
1737936720000|2025-01-27 00:12:00|185603.5|185274.9|185582.1|185297.4|185603.7|185299.2|185580.9|185274.6|6
1737936730000|2025-01-27 00:12:10|185583.7|185294.9|185584.3|185294|185584.3|185294.9|185583.7|185294|4
1737936740000|2025-01-27 00:12:20|185585.1|185292.9|185587|185269.3|185587|185292.9|185585.1|185269.3|5
1737936750000|2025-01-27 00:12:30|185588.4|185267.9|185592.2|185261.5|185611.2|185269.2|185587.9|185261.5|10
1737936760000|2025-01-27 00:12:40|185590.7|185260.7|185596.9|185260.3|185596.9|185263.3|185590.7|185260.3|8
1737936770000|2025-01-27 00:12:50|185614.6|185272.6|185597.4|185283.6|185614.6|185283.6|185595.3|185258.4|9
1737936780000|2025-01-27 00:13:00|185598.7|185282.3|185597.6|185283.4|185598.7|185283.4|185597.6|185282.3|3
1737936790000|2025-01-27 00:13:10|185599|185282|185593.2|185280.7|185599|185282|185592.3|185280.7|4
1737936800000|2025-01-27 00:13:20|185593.8|185279.8|185607.3|185265.3|185607.6|185279.8|185593.8|185265.3|6
1737936810000|2025-01-27 00:13:30|185607.6|185265.6|185606.4|185264.4|185607.8|185265.8|185606.2|185264.2|7
1737936820000|2025-01-27 00:13:40|185606.8|185264.8|185611.1|185269.1|185611.1|185269.1|185604.8|185262.8|7
1737936830000|2025-01-27 00:13:50|185599.4|185282.3|185598.7|185282.3|185599.4|185282.3|185598.7|185282.3|2
1737936840000|2025-01-27 00:14:00|185597.8|185283.2|185590.2|185285.2|185597.8|185285.2|185590.2|185283.2|7
1737936850000|2025-01-27 00:14:10|185590.6|185284.6|185605.6|185263.6|185605.6|185285.1|185590.3|185263.6|5
1737936860000|2025-01-27 00:14:20|185605.8|185263.8|185605.6|185263.6|185605.8|185263.8|185605.6|185263.6|2
1737936870000|2025-01-27 00:14:30|185611.3|185269.3|185613|185271|185613|185271|185611.3|185269.3|4
1737936880000|2025-01-27 00:14:40|185611.8|185269.8|185613.2|185271.2|185613.2|185271.2|185611.8|185269.8|5
1737936890000|2025-01-27 00:14:50|185594.7|185286.3|185594.7|185286.9|185594.7|185286.9|185594.7|185286.3|2
1737936900000|2025-01-27 00:15:00|185594.1|185286.1|185588.8|185287.3|185594.9|185287.3|185588.8|185286.1|6
1737936910000|2025-01-27 00:15:10|185588.7|185287.5|185606.5|185264.5|185607.2|185287.5|185588.7|185264.4|7
1737936920000|2025-01-27 00:15:20|185606.2|185264.2|185607.6|185265.6|185608.3|185266.3|185606.2|185264.2|11
1737936930000|2025-01-27 00:15:30|185607.1|185265.1|185611.8|185269.8|185613.1|185271.1|185606.6|185264.6|9
1737936940000|2025-01-27 00:15:40|185612.3|185270.3|185595.6|185285.4|185614|185285.4|185595.6|185270|8
1737936950000|2025-01-27 00:15:50|185595.9|185285.1|185595.7|185285.3|185595.9|185285.3|185595.7|185285.1|4
1737936960000|2025-01-27 00:16:00|185595.5|185285.5|185608|185266|185608|185286.7|185589.2|185266|8
1737936970000|2025-01-27 00:16:10|185607.4|185265.4|185606.6|185264.6|185607.4|185265.4|185606|185264|8
1737936980000|2025-01-27 00:16:20|185607.3|185265.3|185607.3|185265.3|185607.6|185265.6|185606.5|185264.5|9
1737936990000|2025-01-27 00:16:30|185606.8|185264.8|185610.9|185268.9|185612.1|185270.1|185605.5|185263.5|9
1737937000000|2025-01-27 00:16:40|185593.6|185287.6|185598|185283|185598.5|185287.6|185593.4|185282.5|6
1737937010000|2025-01-27 00:16:50|185598.9|185282.1|185588.5|185287.7|185598.9|185287.7|185588.5|185282.1|5
1737937020000|2025-01-27 00:17:00|185586.7|185290.4|185605.6|185263.6|185605.7|185290.4|185586.7|185263|5
1737937030000|2025-01-27 00:17:10|185605.1|185263.1|185606.7|185264.7|185606.7|185264.7|185604.9|185262.9|11
1737937040000|2025-01-27 00:17:20|185606.9|185264.9|185611|185269|185611.1|185269.1|185605.5|185263.5|6
1737937050000|2025-01-27 00:17:30|185611.9|185269.9|185592.7|185288.3|185611.9|185288.3|185591.9|185269.9|5
1737937060000|2025-01-27 00:17:40|185588.5|185292.5|185588.5|185293.2|185588.5|185293.2|185588.5|185292.5|2
1737937070000|2025-01-27 00:17:50|185587.8|185227.7|185570.8|185228.8|185587.8|185229.4|185569.7|185227.7|5
1737937080000|2025-01-27 00:18:00|185564.3|185222.3|185518.1|185220.3|185564.3|185222.3|185518.1|185196|9
1737937090000|2025-01-27 00:18:10|185512.5|185212.5|185431.5|185144.4|185513.7|185212.5|185431.5|185144.1|11
1737937100000|2025-01-27 00:18:20|185432.7|185146|185464.1|185134.6|185465.4|185146.1|185432.7|185134.3|6
1737937110000|2025-01-27 00:18:30|185462.6|185134.9|185464.4|185136.4|185464.4|185137.1|185462.6|185134.9|4
1737937120000|2025-01-27 00:18:40|185464.2|185135.7|185422.4|185080.4|185464.2|185135.7|185420.6|185078.6|6
1737937130000|2025-01-27 00:18:50|185418.7|185084.6|185422.3|185080.3|185422.3|185084.6|185418.7|185080.3|2
1737937150000|2025-01-27 00:19:10|185422.6|185082.4|185422.6|185082.4|185422.6|185082.4|185422.6|185082.4|1
1737937160000|2025-01-27 00:19:20|185423.2|185081.8|185423.2|185081.8|185423.2|185081.8|185423.2|185081.8|2
1737937170000|2025-01-27 00:19:30|185421.9|185083.1|185421.9|185083.1|185421.9|185083.1|185421.9|185083.1|1
1737937180000|2025-01-27 00:19:40|185418.5|185086.5|185416|185074|185421.8|185086.5|185416|185074|8
1737937190000|2025-01-27 00:19:50|185416.5|185074.5|185422.3|185080.3|185422.3|185080.3|185416.5|185074.5|2
1737937200000|2025-01-27 00:20:00|185422.5|185080.5|185421.6|185079.6|185422.5|185080.5|185421.6|185079.6|3
1737937210000|2025-01-27 00:20:10|185422.3|185080.3|185328.1|184986.1|185422.3|185080.3|185318.2|184976.2|6
1737937220000|2025-01-27 00:20:20|185325.8|184983.8|185261.3|184919.3|185326.4|184984.4|185258.1|184916.1|10
1737937230000|2025-01-27 00:20:30|185268.5|184926.5|185275.4|184933.4|185275.4|184933.4|185264.8|184922.8|6
1737937240000|2025-01-27 00:20:40|185275.3|184933.3|185275.4|184933.4|185275.4|184933.4|185275.1|184933.1|4
1737937250000|2025-01-27 00:20:50|185279.5|184937.5|185280|184938|185280|184938|185279.1|184937.1|4
1737937260000|2025-01-27 00:21:00|185265.7|184923.7|185296|184954|185330.6|184988.6|185218.8|184896.5|11
1737937270000|2025-01-27 00:21:10|185301.6|184959.6|185322.1|184980.1|185322.1|184980.1|185301.6|184959.6|6
1737937280000|2025-01-27 00:21:20|185322.8|184980.8|185250.4|184908.4|185322.8|184980.8|185247.5|184905.5|6
1737937290000|2025-01-27 00:21:30|185250.1|184908.1|185244.9|184902.9|185250.4|184908.4|185242.9|184900.9|5
1737937300000|2025-01-27 00:21:40|185244.6|184902.6|185244.9|184902.9|185244.9|184902.9|185244.6|184902.6|3
1737937310000|2025-01-27 00:21:50|185244.8|184902.8|185252.8|184910.8|185252.8|184910.8|185244.8|184902.8|5
1737937320000|2025-01-27 00:22:00|185252.5|184910.5|185263.8|184921.8|185263.8|184921.8|185252.5|184910.5|6
1737937330000|2025-01-27 00:22:10|185263.9|184921.9|185264.2|184922.2|185264.2|184922.2|185263.8|184921.8|3
1737937340000|2025-01-27 00:22:20|185264.3|184922.3|185258.5|184916.5|185264.8|184922.8|185258.5|184916.5|5
1737937350000|2025-01-27 00:22:30|185258.3|184916.3|185258.5|184916.5|185258.5|184916.5|185257.3|184915.3|6
1737937360000|2025-01-27 00:22:40|185258.3|184916.3|185247.2|184905.2|185258.3|184916.3|185246.8|184904.8|5
1737937370000|2025-01-27 00:22:50|185241.6|184899.6|185239.3|184897.3|185241.6|184899.6|185239|184897|4
1737937380000|2025-01-27 00:23:00|185239.1|184897.1|185202.3|184860.3|185239.1|184897.1|185202.1|184860.1|7
1737937400000|2025-01-27 00:23:20|185202.2|184860.2|185198.4|184856.4|185202.3|184860.3|185198.4|184856.4|3
1737937410000|2025-01-27 00:23:30|185175.8|184833.8|185175.4|184833.4|185175.8|184833.8|185175.4|184833.4|2
1737937420000|2025-01-27 00:23:40|185176.2|184834.2|185175.4|184833.4|185176.2|184834.2|185175.4|184833.4|2
1737937430000|2025-01-27 00:23:50|185175.6|184833.6|185151.7|184809.7|185175.6|184833.6|185130.6|184788.6|6
1737937440000|2025-01-27 00:24:00|185156.5|184814.5|185165.9|184823.9|185165.9|184823.9|185156.5|184814.5|2
1737937460000|2025-01-27 00:24:20|185165.8|184823.8|185165.9|184823.9|185165.9|184823.9|185165|184823|4
1737937470000|2025-01-27 00:24:30|185164.1|184822.1|185160.7|184818.7|185164.1|184822.1|185158.5|184816.5|5
1737937490000|2025-01-27 00:24:50|185163.7|184821.7|185165.2|184823.2|185165.2|184823.2|185160.7|184818.7|6
1737937510000|2025-01-27 00:25:10|185165|184823|185164.2|184822.2|185165.1|184823.1|185164.2|184822.2|3
1737937520000|2025-01-27 00:25:20|185165.2|184823.2|185164.1|184822.1|185165.3|184823.3|185164.1|184822.1|5
1737937530000|2025-01-27 00:25:30|185163.8|184821.8|185164.1|184822.1|185164.1|184822.1|185163.8|184821.8|2
1737937540000|2025-01-27 00:25:40|185164|184822|185162.7|184820.7|185164.2|184822.2|185159.9|184817.9|5
1737937550000|2025-01-27 00:25:50|185162.5|184820.5|185164.8|184822.8|185164.8|184822.8|185162.2|184820.2|5
1737937560000|2025-01-27 00:26:00|185165.4|184823.4|185164.8|184822.8|185165.4|184823.4|185164.8|184822.8|2
1737937570000|2025-01-27 00:26:10|185163.7|184821.7|185163.7|184821.7|185163.7|184821.7|185163.7|184821.7|1
1737937580000|2025-01-27 00:26:20|185164.1|184822.1|185164.2|184822.2|185164.2|184822.2|185164|184822|3
1737937590000|2025-01-27 00:26:30|185161.8|184819.8|185214|184872|185246|184904|185139.3|184797.3|7
1737937600000|2025-01-27 00:26:40|185212.7|184870.7|185213.4|184871.4|185213.4|184871.4|185212.7|184870.7|2
1737937610000|2025-01-27 00:26:50|185218.6|184876.6|185236.2|184894.2|185236.2|184894.2|185218.6|184876.6|2
1737937620000|2025-01-27 00:27:00|185228.3|184886.3|185240.8|184898.8|185240.8|184898.8|185228.1|184886.1|5
1737937630000|2025-01-27 00:27:10|185363.7|185046.1|185347.5|185046.9|185363.7|185046.9|185336|185025.9|9
1737937640000|2025-01-27 00:27:20|185344.7|185045.1|185335.9|185039|185344.7|185046|185335.9|185039|4
1737937650000|2025-01-27 00:27:30|185335.8|185039.1|185331.4|185040.2|185343.6|185043.8|185331.4|185039.1|7
1737937660000|2025-01-27 00:27:40|185288.8|184994.1|185285.9|184994.1|185288.8|184994.1|185285.9|184994.1|2
1737937670000|2025-01-27 00:27:50|185282.4|184997.6|185276.7|185044.8|185296.6|185044.8|185275.8|184987.7|9
1737937680000|2025-01-27 00:28:00|185288.3|185045.6|185329.1|185055.9|185329.1|185055.9|185288.3|185045.2|7
1737937690000|2025-01-27 00:28:10|185322.4|185054.9|185330.7|185062.3|185332.4|185063|185322.4|185054.9|8
1737937700000|2025-01-27 00:28:20|185330.4|185062.5|185329.8|185062.9|185330.4|185062.9|185329.8|185062.5|5
1737937710000|2025-01-27 00:28:30|185329.7|185063|185327|185050.9|185329.7|185063|185313.5|185050.9|4
1737937720000|2025-01-27 00:28:40|185311.8|185041.6|185326.7|185051.2|185326.7|185051.2|185311.2|185041.6|6
1737937730000|2025-01-27 00:28:50|185326.6|185051.3|185311|185043.6|185327.6|185051.3|185311|185043.2|7
1737937740000|2025-01-27 00:29:00|185291.3|185065.4|185286.8|185074.1|185291.3|185075.3|185286.8|185064.9|6
1737937750000|2025-01-27 00:29:10|185286.7|185074.2|185285.7|185074.9|185286.7|185074.9|185285.7|185074.2|6
1737937760000|2025-01-27 00:29:20|185251.3|185121.3|185323.3|185087.8|185334.9|185121.3|185251.3|185055.9|9
1737937770000|2025-01-27 00:29:30|185335.7|185087.5|185342|185086.5|185342|185087.5|185335.7|185086.5|5
1737937780000|2025-01-27 00:29:40|185334.3|185085.6|185342.8|185085.6|185342.8|185085.6|185334.3|185085.6|4
1737937790000|2025-01-27 00:29:50|185343.1|185085.1|185343.3|185084.8|185343.3|185085.1|185343.1|185084.8|3
1737937800000|2025-01-27 00:30:00|185336.4|185084.5|185296.4|185061.5|185343.6|185084.5|185194.6|185061.5|12
1737937810000|2025-01-27 00:30:10|185194.8|185064.8|185171.8|184895|185194.8|185064.8|185128.1|184895|12
1737937820000|2025-01-27 00:30:20|185172.2|184909.8|185176|184927.8|185193.1|184930.9|185172.2|184902.1|7
1737937830000|2025-01-27 00:30:30|185185.6|184931.8|185199|184941.8|185206.3|184947.9|185185.6|184931.8|6
1737937840000|2025-01-27 00:30:40|185212.7|184939.9|185218.1|184933.5|185218.1|184939.9|185212.7|184933.5|4
1737937850000|2025-01-27 00:30:50|185218.5|184932.7|185210.1|184932.2|185218.5|184932.7|185209.6|184932.2|4
1737937860000|2025-01-27 00:31:00|185216.2|184933.6|185220|184930.3|185220|184933.6|185216.2|184930.3|7
1737937870000|2025-01-27 00:31:10|185220.2|184930|185229.7|184928.8|185229.7|184930|185220.2|184928.8|4
1737937880000|2025-01-27 00:31:20|185232.2|184928.3|185233.1|184927.1|185233.1|184928.3|185232.2|184927|5
1737937890000|2025-01-27 00:31:30|185228|184924.3|185231.1|184921.8|185231.1|184924.3|185228|184921.8|4
1737937900000|2025-01-27 00:31:40|185232|184920.5|185232|184920.5|185232|184920.5|185232|184920.5|1
1737937910000|2025-01-27 00:31:50|185219.9|184921.6|185231|184920.6|185231|184921.6|185219.9|184920.6|3
1737937920000|2025-01-27 00:32:00|185231.2|184920|185320.2|185054.4|185320.2|185058.6|185221|184920|6
1737937930000|2025-01-27 00:32:10|185320|185054.6|185246|184904|185325.6|185060.1|185233.2|184891.2|8
1737937940000|2025-01-27 00:32:20|185246.2|184904.2|185094.1|184761.3|185246.2|184904.2|185089.5|184747.5|6
1737937950000|2025-01-27 00:32:30|185098.9|184768.9|185091.5|184749.5|185098.9|184768.9|185090.8|184748.8|7
1737937960000|2025-01-27 00:32:40|185091.2|184749.2|185091.5|184749.5|185091.5|184749.5|185091|184749|4
1737937970000|2025-01-27 00:32:50|185091.7|184749.7|185091.9|184749.9|185091.9|184749.9|185091.3|184749.3|5
1737937980000|2025-01-27 00:33:00|185087.8|184745.8|185087.8|184745.8|185087.8|184745.8|185087.5|184745.5|3
1737937990000|2025-01-27 00:33:10|185087.5|184745.5|185103|184761|185103|184761|185085.8|184743.8|4
1737938000000|2025-01-27 00:33:20|185101.6|184759.6|185105.7|184763.7|185106.1|184764.1|185101.6|184759.6|6
1737938010000|2025-01-27 00:33:30|185105.4|184763.4|185106.1|184764.1|185106.1|184764.1|185105.4|184763.4|3
1737938020000|2025-01-27 00:33:40|185105.9|184763.9|185106.1|184764.1|185106.1|184764.1|185105.4|184763.4|4
1737938030000|2025-01-27 00:33:50|185104.7|184762.7|185108.7|184766.7|185108.7|184766.7|185104.7|184762.7|4
1737938040000|2025-01-27 00:34:00|185097|184755|185096.4|184754.4|185097|184755|185094.1|184752.1|4
1737938050000|2025-01-27 00:34:10|185146.1|184804.1|185141.7|184799.7|185146.1|184804.1|185137.3|184795.3|5
1737938060000|2025-01-27 00:34:20|185135|184793|185134.7|184792.7|185135|184793|185134.2|184792.2|4
1737938070000|2025-01-27 00:34:30|185134.6|184792.6|185132.9|184790.9|185134.7|184792.7|185132.9|184790.9|3
1737938080000|2025-01-27 00:34:40|185132.4|184790.4|185132.9|184790.9|185132.9|184790.9|185132.4|184790.4|4
1737938090000|2025-01-27 00:34:50|185137|184795|185137.3|184795.3|185137.3|184795.3|185136.2|184794.2|4
1737938100000|2025-01-27 00:35:00|185116|184774|185232.2|184962.5|185238.5|184962.5|185116|184774|8
1737938110000|2025-01-27 00:35:10|185231.5|184944.9|185229.3|184946|185231.5|184946|185229.3|184944.9|4
1737938120000|2025-01-27 00:35:20|185227.6|184946.9|185225.8|184962.5|185227.6|184962.5|185225.8|184946.9|4
1737938130000|2025-01-27 00:35:30|185223.7|184996|185204.6|184996|185223.7|184996|185204.6|184996|5
1737938140000|2025-01-27 00:35:40|185202.9||185196.3||185202.9||185196.3||2
1737938150000|2025-01-27 00:35:50|185159.5|185029.5|185208.7|184996|185209.5|185029.5|185159.5|184996|3
1737938160000|2025-01-27 00:36:00|185208.2|185028.7|185211.4|184996|185211.6|185028.7|185158.7|184996|5
1737938170000|2025-01-27 00:36:10|185211|184959.9|185188.9|184959.9|185211|184959.9|185188.9|184959.9|3
1737938180000|2025-01-27 00:36:20|185184.7|184960.8|185156.2|185026.2|185184.7|185026.2|185155.4|184960.8|4
1737938190000|2025-01-27 00:36:30|185155.8|185025.8|185156.1|185026.1|185185.5|185026.1|185154.6|184961.1|5
1737938200000|2025-01-27 00:36:40|185156.5|185026.5|185180.6|184892.8|185187|185026.5|185156.5|184892.8|4
1737938210000|2025-01-27 00:36:50|185194.1|184893.3|185192|184894.7|185194.1|184894.7|185192|184893.3|6
1737938220000|2025-01-27 00:37:00|185191.8|184899.7|185183|184907.7|185191.8|184907.7|185183|184899.7|4
1737938230000|2025-01-27 00:37:10|185182.7|184908.2|185186.8|184949.8|185187.6|184952.1|185182.2|184908.2|8
1737938240000|2025-01-27 00:37:20|185186.3|184949.4|185169.8|184947.9|185186.3|184949.8|185169.8|184947.9|4
1737938250000|2025-01-27 00:37:30|185175.1|184964|185150.1|185020.1|185175.1|185020.1|185150.1|184964|4
1737938260000|2025-01-27 00:37:40|185169.5|184950.7|185188.9|184940|185188.9|184950.7|185169.5|184940|2
1737938270000|2025-01-27 00:37:50|185169.5|184903|185185|184901.8|185185|184904|185167.4|184901.8|5
1737938280000|2025-01-27 00:38:00|185183.9|184901.6|185164.9|184950.7|185184.5|184957.2|185161|184901.6|10
1737938290000|2025-01-27 00:38:10|185169.6|184955.4|185162.7|184937.2|185169.6|184956.5|185158.6|184931.6|6
1737938300000|2025-01-27 00:38:20|185162.8|184931.6|185166.7|184953.8|185166.7|184956.9|185162.8|184931.6|5
1737938310000|2025-01-27 00:38:30|185167.5|184953.1|185165.1|184955|185167.5|184955|185165.1|184953.1|6
1737938320000|2025-01-27 00:38:40|185165.3|184954.9|185165|184955.1|185165.3|184955.1|185165|184954.9|4
1737938330000|2025-01-27 00:38:50|185164.6|184955.5|185164.4|184945.6|185165.1|184963.1|185164.4|184945.6|5
1737938340000|2025-01-27 00:39:00|185162.8|184948.9|185162.8|184948.9|185162.8|184948.9|185162.8|184948.9|2
1737938350000|2025-01-27 00:39:10|185162|184949.7|185159.4|184945.5|185162|184950.7|185159|184945.5|7
1737938360000|2025-01-27 00:39:20|185159.6|184943.4|185161.7|184954.2|185161.7|184954.2|185159.6|184943.4|4
1737938370000|2025-01-27 00:39:30|185160.6|184954.7|185159.7|184954.9|185160.6|184954.9|185159.7|184954.7|5
1737938380000|2025-01-27 00:39:40|185159.5|184955|185128.1|184998.1|185159.5|184998.1|185128|184955|4
1737938390000|2025-01-27 00:39:50|185162.3|184947.7|185165.4|184946.3|185165.4|184947.7|185162.3|184946.3|3
1737938400000|2025-01-27 00:40:00|185162.6|184947.4|185160|184948.4|185162.6|184948.4|185160|184947.4|4
1737938410000|2025-01-27 00:40:10|185158.4|184944.9|185158.6|184944.8|185158.6|184944.9|185158.4|184944.8|3
1737938420000|2025-01-27 00:40:20|185159|184944.2|185159|184954.6|185159|184954.6|185159|184944.2|2
1737938430000|2025-01-27 00:40:30|185158.9|184954.7|185159.7|184954.1|185159.7|184955.3|185158.1|184954.1|6
1737938440000|2025-01-27 00:40:40|185127.3|184997.3|185127.4|184997.4|185127.4|184997.4|185127.1|184997.1|3
1737938450000|2025-01-27 00:40:50|185127.1|184997.1|185160.1|184948.2|185162.5|184997.6|185127.1|184948.2|4
1737938460000|2025-01-27 00:41:00|185154.6|184953.7|185155|184946.8|185155.3|184953.7|185154.6|184946.8|5
1737938470000|2025-01-27 00:41:10|185155.2|184946.7|185155.2|184946.6|185155.2|184946.7|185155.2|184946.6|2
1737938480000|2025-01-27 00:41:20|185120.8|184946.5|185156.2|184955.6|185156.2|184990.8|185120.4|184946.5|4
1737938490000|2025-01-27 00:41:30|185157.3|184954.7|185125.9|184995.9|185157.3|184995.9|185125.9|184954.7|3
1737938500000|2025-01-27 00:41:40|185126.4|184996.4|185126.8|184996.8|185126.8|184996.8|185125.7|184995.7|3
1737938510000|2025-01-27 00:41:50|185164.4|184962.4|185162.2|184947.8|185164.4|184962.4|185162.2|184945.6|4
1737938520000|2025-01-27 00:42:00|185161.1|184946.1|185164.5|184942.8|185164.5|184946.1|185161.1|184942.8|4
1737938530000|2025-01-27 00:42:10|185164.9|184942.3|185162.9|184943.5|185164.9|184943.5|185162.9|184942.3|3
1737938540000|2025-01-27 00:42:20|185161.9|184944.5|185160|184956.3|185161.9|184957.6|185158.4|184944.5|6
1737938550000|2025-01-27 00:42:30|185127.1|184997.1|185162.7|184961.3|185162.7|184997.2|185126.5|184961.3|5
1737938560000|2025-01-27 00:42:40|185164.7|184961.1|185165.3|184960.7|185165.3|184961.1|185164.7|184960.7|3
1737938570000|2025-01-27 00:42:50|185164.3|184961.4|185163.7|184940.6|185164.3|184961.4|185161.1|184940.6|8
1737938580000|2025-01-27 00:43:00|185158.2|184946.2|185158.2|184946.2|185158.2|184946.2|185158.2|184946.2|1
1737938590000|2025-01-27 00:43:10|185159.7|184943.9|185160.1|184943.4|185160.1|184943.9|185159.7|184943.4|4
1737938600000|2025-01-27 00:43:20|185160.9|184943.5|185165.1|184960.8|185165.1|184960.8|185160.9|184942.5|5
1737938610000|2025-01-27 00:43:30|185166.3|184960|185166.3|184960|185166.3|184960|185166.3|184960|1
1737938620000|2025-01-27 00:43:40|185166.8|184960.8|185165.9|184961.4|185166.8|184961.4|185165.9|184960.8|3
1737938630000|2025-01-27 00:43:50|185160.8|184952.9|185160.7|184942.2|185160.8|184952.9|185160.7|184942.2|3
1737938640000|2025-01-27 00:44:00|185159.1|184943.7|185168.7|184968.4|185168.7|185004.5|185134.5|184943.7|4
1737938650000|2025-01-27 00:44:10|185168.5|184968.2|185133.6|185003.6|185168.5|185003.6|185133.6|184968.2|3
1737938660000|2025-01-27 00:44:20|185140.5|185010.5|185140.5|185010.5|185140.7|185010.7|185140.5|185010.5|3
1737938680000|2025-01-27 00:44:40|185140.6|185010.6|185132.3|185002.3|185140.6|185010.6|185132.3|185002.3|4
1737938690000|2025-01-27 00:44:50|185167.9|184967.4|185156.2|184939.4|185167.9|185002.7|185132.7|184939.4|4
1737938700000|2025-01-27 00:45:00|185154|184932.3|185159.4|184933.2|185160.3|184933.4|185154|184932.3|6
1737938710000|2025-01-27 00:45:10|185161.9|184930.7|185161.9|184930.7|185161.9|184930.7|185161.9|184930.7|2
1737938720000|2025-01-27 00:45:20|185187|184917.2|185179.5|184972|185187.3|184972|185179.5|184917.2|4
1737938730000|2025-01-27 00:45:30|185179|184971.5|185139.5|185009.5|185179|185009.9|185139.5|184963.8|7
1737938740000|2025-01-27 00:45:40|185139.1|185009.1|185139.5|185009.5|185139.5|185009.5|185139.1|185009.1|2
1737938760000|2025-01-27 00:46:00|185145.6|185015.6|185145.6|185015.6|185145.6|185015.6|185145.4|185015.4|3
1737938780000|2025-01-27 00:46:20|185181.8|184951.6|185167.1|184952.9|185181.8|184955.6|185167.1|184951.6|4
1737938790000|2025-01-27 00:46:30|185167.4|184952.5|185167.4|184952.6|185167.4|184952.6|185167.4|184952.5|3
1737938800000|2025-01-27 00:46:40|185167|184952.9|185170|184969.3|185170|184969.6|185167|184952.9|3
1737938820000|2025-01-27 00:47:00|185145.6|185015.6|185145.6|185015.6|185145.6|185015.6|185145.6|185015.6|1
1737938830000|2025-01-27 00:47:10|185145.3|185015.3|185145.3|185015.3|185145.3|185015.3|185145.3|185015.3|1
1737938840000|2025-01-27 00:47:20|185176.5|184957.5|185164.7|184954|185176.5|184957.5|185164.7|184953.6|5
1737938850000|2025-01-27 00:47:30||184954.9||184954.9||184954.9||184954.9|1
1737938860000|2025-01-27 00:47:40|185166.8|184952.7|185134.5|185004.5|185169.5|185004.6|185134.5|184952.7|5
1737938870000|2025-01-27 00:47:50|185145.6|185015.6|185141.7|185011.7|185146.1|185016.1|185141.7|185011.7|3
1737938880000|2025-01-27 00:48:00|185141.8|185011.8|185141.7|185011.7|185141.8|185011.8|185141.7|185011.7|2
1737938890000|2025-01-27 00:48:10|185141.9|185011.9|185160.8|184956.3|185160.8|185011.9|185141.7|184956.3|3
1737938900000|2025-01-27 00:48:20|185160.7|184957.4|185160.7|184957.4|185160.7|184957.4|185160.7|184957.4|2
1737938910000|2025-01-27 00:48:30|185164.6|184953.4|185163.7|184954.4|185164.9|184954.4|185163.7|184953.1|6
1737938920000|2025-01-27 00:48:40|185163.8|184954.2|185145.6|185015.6|185163.8|185015.6|185133.9|184954.2|4
1737938930000|2025-01-27 00:48:50|185146.1|185016.1|185142.1|185012.1|185146.1|185016.1|185142.1|185012.1|2
1737938940000|2025-01-27 00:49:00|185142.2|185012.2|185145.3|185015.3|185145.6|185015.6|185141.7|185011.7|5
1737938950000|2025-01-27 00:49:10|185145.6|185015.6|185169.6|184969.6|185169.6|185015.6|185134.6|184969.6|3
1737938960000|2025-01-27 00:49:20|185166.8|184953.6|185166.6|184954|185166.8|184954|185166.1|184953.6|3
1737938970000|2025-01-27 00:49:30|185166.9|184952.9|185165.6|184954.2|185166.9|184954.2|185165.6|184952.9|3
1737938980000|2025-01-27 00:49:40|185165.3|184954.4|185145.6|185015.6|185174.5|185015.6|185145.6|184954.4|3
1737939000000|2025-01-27 00:50:00|185145.4|185015.4|185171.2|184970.6|185171.2|185015.8|185145.4|184970.6|5
1737939010000|2025-01-27 00:50:10|185169.4|184954.1|185169.4|184954.1|185169.4|184954.1|185169.4|184954.1|1
1737939020000|2025-01-27 00:50:20|185169.3|184954.2|185169.3|184954.2|185169.3|184954.2|185169.3|184954.2|2
1737939030000|2025-01-27 00:50:30|185169.8|184953.6|185166.6|184953|185169.8|184953.6|185166.6|184953|4
1737939040000|2025-01-27 00:50:40|185181.7|184953.3|185145.6|185015.6|185181.7|185016.3|185145.6|184953.3|4
1737939050000|2025-01-27 00:50:50|185145.9|185015.9|185145.9|185015.9|185145.9|185015.9|185145.9|185015.9|1
1737939060000|2025-01-27 00:51:00|185145.8|185015.8|185171.2|184970.5|185171.2|185015.8|185145.8|184970.5|2
1737939070000|2025-01-27 00:51:10|185171.3|184970.3|185171.3|184970.3|185171.3|184970.3|185171.3|184970.3|1
1737939080000|2025-01-27 00:51:20|185169.8|184953.4|185167.7|184951.7|185169.9|184953.4|185166.2|184951.7|4
1737939090000|2025-01-27 00:51:30|185185.3|184949.7|185185.3|184949.7|185185.3|184949.7|185185.3|184949.7|1
1737939100000|2025-01-27 00:51:40|185181.1|184950.6|185146|185016|185181.1|185016|185146|184950.6|4
1737939110000|2025-01-27 00:51:50|185172.2|184969.8|185172.2|184969.8|185172.2|184969.8|185172.2|184969.8|1
1737939120000|2025-01-27 00:52:00|185173.3|184968.7|185172.8|184969.2|185173.3|184969.2|185172.8|184968.7|4
1737939130000|2025-01-27 00:52:10|185171.8|184970.1|185168.4|184951.6|185172.3|184970.1|185167.8|184951.6|6
1737939140000|2025-01-27 00:52:20|185169.5|184950.5|185169.5|184950.5|185169.5|184950.5|185169.5|184950.5|2
1737939150000|2025-01-27 00:52:30|185190.2|184948.6|185176.1|184959.7|185190.2|184959.7|185176.1|184948.6|4
1737939160000|2025-01-27 00:52:40|185176.2|184957.4|185146|185016|185178.4|185016|185145.9|184957.4|6
1737939170000|2025-01-27 00:52:50|185140|185010|185140|185010|185140|185010|185140|185010|1
1737939180000|2025-01-27 00:53:00|185140.4|185010.4|185136.4|185006.4|185140.4|185010.4|185136.4|185006.4|5
1737939190000|2025-01-27 00:53:10|185167.3|184956.9|185168.1|184956.9|185168.1|184956.9|185167.3|184956.9|2
1737939200000|2025-01-27 00:53:20|185176|184959.9|185178.6|184957.2|185178.6|184959.9|185176|184957.2|3
1737939210000|2025-01-27 00:53:30|185179.2|184956.6|185179.2|184956.6|185179.2|184956.6|185179.2|184956.6|1
1737939220000|2025-01-27 00:53:40|185146|185016|185139.3|185009.3|185146|185016|185139.3|185009.3|4
1737939230000|2025-01-27 00:53:50|185138.8|185008.8|185174.6|184974|185174.6|185009.3|185138.8|184974|4
1737939240000|2025-01-27 00:54:00|185174.8|184973.8|185174.8|184973.8|185174.8|184973.8|185174.8|184973.8|2
1737939250000|2025-01-27 00:54:10|185139.3|185009.3|185139.3|185009.3|185139.3|185009.3|185139.3|185009.3|1
1737939260000|2025-01-27 00:54:20|185177.3|184958.5|185186.8|184951.9|185186.8|184958.5|185177.3|184951.9|5
1737939270000|2025-01-27 00:54:30|185187.3|184951.4|185169.3|184969|185187.3|184969|185169.3|184951.4|4
1737939280000|2025-01-27 00:54:40|185134.4|185004.4|185138.2|185008.2|185162.1|185008.2|185134.2|184959.3|5
1737939290000|2025-01-27 00:54:50|185140.2|185010.2|185144.9|185014.9|185146.3|185016.3|185138.1|185008.1|6
1737939300000|2025-01-27 00:55:00|185140.3|185010.3|185140.3|185010.3|185140.3|185010.3|185140.3|185010.3|1
1737939310000|2025-01-27 00:55:10|185151.8|185021.8|185144.4|185014.4|185151.8|185021.8|185144|185014|4
1737939320000|2025-01-27 00:55:20|185144.5|185014.5|185175.9|184974.5|185175.9|185014.5|185144.4|184974.5|3
1737939330000|2025-01-27 00:55:30|185175.4|184975.1|185140.3|185010.3|185175.4|185010.3|185140.3|184975.1|2
1737939340000|2025-01-27 00:55:40|185140.4|185010.4|185152.3|185022.3|185152.3|185022.3|185140.2|185010.2|3
1737939350000|2025-01-27 00:55:50|185152.5|185022.5|185152.3|185022.3|185152.7|185022.7|185152.3|185022.3|4
1737939360000|2025-01-27 00:56:00|185152.4|185022.4|185152.4|185022.4|185152.4|185022.4|185152.4|185022.4|1
1737939370000|2025-01-27 00:56:10|185145.6|185015.6|185136.6|185006.6|185145.6|185015.6|185136.6|185006.6|4
1737939380000|2025-01-27 00:56:20|185136.3|185006.3|185135.8|185005.8|185136.3|185006.3|185135.8|185005.8|2
1737939390000|2025-01-27 00:56:30|185135.9|185005.9|185135.8|185005.8|185135.9|185005.9|185135.8|185005.8|2
1737939400000|2025-01-27 00:56:40|185135.6|185005.6|185141|185011|185142.1|185012.1|185135.6|185005.6|4
1737939410000|2025-01-27 00:56:50|185141.1|185011.1|185141.1|185011.1|185141.1|185011.1|185141.1|185011.1|1
1737939420000|2025-01-27 00:57:00|185141.2|185011.2|185137|185007|185141.2|185011.2|185137|185007|3
1737939430000|2025-01-27 00:57:10|185131.5|185001.5|185131.5|185001.5|185131.5|185001.5|185131.5|185001.5|1
1737939440000|2025-01-27 00:57:20|185134.8|185004.8|185134.6|185004.6|185134.8|185004.8|185134.6|185004.6|3
1737939450000|2025-01-27 00:57:30|185134.7|185004.7|185135.2|185005.2|185135.2|185005.2|185134.7|185004.7|4
1737939460000|2025-01-27 00:57:40|185142.6|185012.6|185141.4|185011.4|185142.7|185012.7|185141.3|185011.3|4
1737939470000|2025-01-27 00:57:50|185141.6|185011.6|185141.1|185011.1|185141.6|185011.6|185141.1|185011.1|4
1737939480000|2025-01-27 00:58:00|185141.2|185011.2|185138.2|185008.2|185141.2|185011.2|185138.2|185008.2|2
1737939490000|2025-01-27 00:58:10|185138.3|185008.3|185137.2|185007.2|185138.3|185008.3|185137.2|185007.2|3
1737939500000|2025-01-27 00:58:20|185136.9|185006.9|185172.7|184965.7|185172.7|185006.9|185136.9|184965.7|4
1737939510000|2025-01-27 00:58:30|185181.7|184972.8|185181.7|184972.8|185181.7|184972.8|185181.7|184972.8|1
1737939520000|2025-01-27 00:58:40|185180.7|184973.5|185140.7|185010.7|185180.7|185010.8|185140.7|184973.5|5
1737939530000|2025-01-27 00:58:50|185140.5|185010.5|185140.6|185010.6|185140.7|185010.7|185140.2|185010.2|4
1737939540000|2025-01-27 00:59:00|185136.7|185006.7|185136.7|185006.7|185137.7|185007.7|185136.4|185006.4|5
1737939550000|2025-01-27 00:59:10|185136|185006|185136.4|185006.4|185169.3|185007.2|185136|184967.6|6
1737939560000|2025-01-27 00:59:20|185136.3|185006.3|185136.5|185006.5|185136.6|185006.6|185136.3|185006.3|3
1737939570000|2025-01-27 00:59:30|185142.4|185012.4|185132.7|185002.7|185142.4|185012.4|185132.7|185002.7|3
1737939580000|2025-01-27 00:59:40|185135.2|185005.2|185135.1|185005.1|185135.2|185005.2|185134.8|185004.8|3
1737939590000|2025-01-27 00:59:50|185135.3|185005.3|185129.8|184999.8|185135.3|185005.3|185129.6|184999.6|5
1737939600000|2025-01-27 01:00:00|185121.5|184991.5|185128.3|184998.3|185148.4|185018.4|185114.9|184984.9|28
1737939610000|2025-01-27 01:00:10|185127.3|184997.3|185132.6|185002.6|185138.8|185008.8|185126.8|184996.8|16
1737939620000|2025-01-27 01:00:20|185131.1|185001.1|185132.4|185002.4|185145.6|185015.6|185131.1|185001.1|12
1737939630000|2025-01-27 01:00:30|185130|185000|185117.6|184987.6|185130|185000|185109.3|184979.3|10
1737939640000|2025-01-27 01:00:40|185121.6|184991.6|185119.1|184989.1|185123.7|184993.7|185115.1|184985.1|14
1737939650000|2025-01-27 01:00:50|185116.3|184986.3|185123.7|184993.7|185127.1|184997.1|185113.1|184983.1|18
1737939660000|2025-01-27 01:01:00|185112.7|184982.7|185121.6|184991.6|185124.9|184994.9|185111.2|184981.2|18
1737939670000|2025-01-27 01:01:10|185121.8|184991.8|185115.3|184985.3|185126.4|184996.4|185115.2|184985.2|15
1737939680000|2025-01-27 01:01:20|185114.4|184984.4|185123.7|184993.7|185124.4|184994.4|185114.2|184984.2|11
1737939690000|2025-01-27 01:01:30|185124|184994|185114.9|184984.9|185129.6|184999.6|185112.2|184982.2|18
1737939700000|2025-01-27 01:01:40|185118.3|184988.3|185117.6|184987.6|185120.1|184990.1|185110.6|184980.6|8
1737939710000|2025-01-27 01:01:50|185120.3|184990.3|185120.8|184990.8|185120.8|184990.8|185114.1|184984.1|7
1737939720000|2025-01-27 01:02:00|185121.2|184991.2|185111.8|184981.8|185121.2|184991.2|185108.3|184978.3|8
1737939730000|2025-01-27 01:02:10|185110.7|184980.7|185110.3|184980.3|185111.7|184981.7|185107.4|184977.4|9
1737939740000|2025-01-27 01:02:20|185110.9|184980.9|185120.2|184990.2|185126.3|184996.3|185106.7|184976.7|11
1737939750000|2025-01-27 01:02:30|185118.9|184988.9|185109|184979|185118.9|184988.9|185109|184979|10
1737939760000|2025-01-27 01:02:40|185108.9|184978.9|185113.4|184983.4|185118.3|184988.3|185108.9|184978.9|7
1737939770000|2025-01-27 01:02:50|185113.3|184983.3|185115.5|184985.5|185124|184994|185113.3|184983.3|14
1737939780000|2025-01-27 01:03:00|185120|184990|185111.6|184981.6|185120|184990|185109.8|184979.8|17
1737939790000|2025-01-27 01:03:10|185114.2|184984.2|185107.8|184977.8|185115.9|184985.9|185106.5|184976.5|9
1737939800000|2025-01-27 01:03:20|185112.1|184982.1|185121.1|184991.1|185126.4|184996.4|185112.1|184982.1|16
1737939810000|2025-01-27 01:03:30|185118.1|184988.1|185112.1|184982.1|185118.1|184988.1|185108.5|184978.5|10
1737939820000|2025-01-27 01:03:40|185111.3|184981.3|185112.1|184982.1|185113|184983|185111.2|184981.2|5
1737939830000|2025-01-27 01:03:50|185112|184982|185117.8|184987.8|185120.6|184990.6|185112|184982|11
1737939840000|2025-01-27 01:04:00|185117.9|184987.9|185108.4|184978.4|185117.9|184987.9|185108.4|184978.4|10
1737939850000|2025-01-27 01:04:10|185107.7|184977.7|185116.6|184986.6|185122.2|184992.2|185107.7|184977.7|7
1737939860000|2025-01-27 01:04:20|185113.6|184983.6|185118.8|184988.8|185119.8|184989.8|185110.7|184980.7|17
1737939870000|2025-01-27 01:04:30|185116.3|184986.3|185116.8|184986.8|185119.6|184989.6|185116.1|184986.1|7
1737939880000|2025-01-27 01:04:40|185116.5|184986.5|185110.8|184980.8|185116.9|184986.9|185110.2|184980.2|9
1737939890000|2025-01-27 01:04:50|185108.8|184978.8|185124.7|184994.7|185124.7|184994.7|185108.7|184978.7|5
1737939900000|2025-01-27 01:05:00|185123.4|184993.4|185119.3|184989.3|185127.3|184997.3|185115.9|184985.9|20
1737939910000|2025-01-27 01:05:10|185122.3|184992.3|185111.9|184981.9|185122.3|184992.3|185111.9|184981.9|12
1737939920000|2025-01-27 01:05:20|185119.6|184989.6|185112.4|184982.4|185126|184996|185102.5|184972.5|25
1737939930000|2025-01-27 01:05:30|185110.2|184980.2|185111.8|184981.8|185116.7|184986.7|185110.2|184980.2|12
1737939940000|2025-01-27 01:05:40|185112.5|184982.5|185111.8|184981.8|185112.5|184982.5|185111.6|184981.6|4
1737939950000|2025-01-27 01:05:50|185111.7|184981.7|185108.4|184978.4|185111.7|184981.7|185105.9|184975.9|6
1737939960000|2025-01-27 01:06:00|185102.8|184972.8|184959.3|184829.3|185102.8|184972.8|184939.4|184809.4|15
1737939970000|2025-01-27 01:06:10|184948.2|184818.2|184935.8|184805.8|184965.3|184835.3|184920.1|184790.1|30
1737939980000|2025-01-27 01:06:20|184940.6|184810.6|184932.4|184802.4|184962.6|184832.6|184929.5|184799.5|28
1737939990000|2025-01-27 01:06:30|184933.7|184803.7|184938.2|184808.2|184939.9|184809.9|184927.3|184797.3|18
1737940000000|2025-01-27 01:06:40|184932|184802|184943|184813|184961.1|184831.1|184929.7|184799.7|20
1737940010000|2025-01-27 01:06:50|184938.5|184808.5|184932.8|184802.8|184956.9|184826.9|184932.8|184802.8|29
1737940020000|2025-01-27 01:07:00|184935|184805|184938.5|184808.5|184955.9|184825.9|184927.4|184797.4|27
1737940030000|2025-01-27 01:07:10|184937.7|184807.7|184941.5|184811.5|184962.7|184832.7|184933.7|184803.7|28
1737940040000|2025-01-27 01:07:20|184950.4|184820.4|184937.5|184807.5|184950.4|184820.4|184930.5|184800.5|19
1737940050000|2025-01-27 01:07:30|184940.7|184810.7|184998.5|184868.5|184998.5|184868.5|184935.3|184805.3|11
1737940060000|2025-01-27 01:07:40|184998.9|184868.9|184998.5|184868.5|184998.9|184868.9|184998.5|184868.5|2
1737940070000|2025-01-27 01:07:50|185000.8|184870.8|185015.5|184885.5|185030.7|184900.7|185000.2|184870.2|13
1737940080000|2025-01-27 01:08:00|185015.4|184885.4|185016.3|184886.3|185018.1|184888.1|185010.1|184880.1|18
1737940090000|2025-01-27 01:08:10|185018.7|184888.7|185026.8|184896.8|185040.1|184910.1|185018.7|184888.7|10
1737940100000|2025-01-27 01:08:20|185028|184898|185035.6|184905.6|185040|184910|185027.7|184897.7|20
1737940110000|2025-01-27 01:08:30|185038|184908|185031.4|184901.4|185049.7|184919.7|185031.4|184901.4|18
1737940120000|2025-01-27 01:08:40|185033|184903|185035.9|184905.9|185038.3|184908.3|185030.6|184900.6|9
1737940130000|2025-01-27 01:08:50|185036|184906|185017.2|184887.2|185036|184906|185017.2|184887.2|5
1737940140000|2025-01-27 01:09:00|185016.7|184886.7|185019.9|184889.9|185029.6|184899.6|185011.9|184881.9|12
1737940150000|2025-01-27 01:09:10|185020.4|184890.4|185004.7|184874.7|185020.9|184890.9|185004.7|184874.7|7
1737940160000|2025-01-27 01:09:20|185004.1|184874.1|185004.7|184874.7|185004.7|184874.7|185004.1|184874.1|2
1737940170000|2025-01-27 01:09:30|185005.3|184875.3|185004.7|184874.7|185005.3|184875.3|185003.5|184873.5|5
1737940180000|2025-01-27 01:09:40|185005.3|184875.3|185009.5|184879.5|185010.1|184880.1|185004.7|184874.7|4
1737940190000|2025-01-27 01:09:50|185009.8|184879.8|185009.5|184879.5|185009.8|184879.8|185009.5|184879.5|2
1737940200000|2025-01-27 01:10:00|185008.8|184878.8|185003.4|184873.4|185010.1|184880.1|185003.4|184873.4|5
1737940210000|2025-01-27 01:10:10|185003.2|184873.2|185003.4|184873.4|185003.4|184873.4|185003.2|184873.2|2
1737940220000|2025-01-27 01:10:20|185003.5|184873.5|185002|184872|185005.1|184875.1|185001.5|184871.5|10
1737940230000|2025-01-27 01:10:30|185002.4|184872.4|185002.4|184872.4|185003.4|184873.4|185002.4|184872.4|3
1737940240000|2025-01-27 01:10:40|185006.7|184876.7|185006.9|184876.9|185006.9|184876.9|185006.6|184876.6|3
1737940250000|2025-01-27 01:10:50|185008.3|184878.3|185006.7|184876.7|185009.5|184879.5|185006.7|184876.7|5
1737940260000|2025-01-27 01:11:00|185007.9|184877.9|185003|184873|185007.9|184877.9|185002|184872|6
1737940270000|2025-01-27 01:11:10|185003.6|184873.6|184998.7|184868.7|185003.6|184873.6|184998.7|184868.7|3
1737940280000|2025-01-27 01:11:20|184999.9|184869.9|184998.7|184868.7|184999.9|184869.9|184998.7|184868.7|2
1737940290000|2025-01-27 01:11:30|185000.9|184870.9|185018.6|184888.6|185023.2|184893.2|185000.9|184870.9|11
1737940300000|2025-01-27 01:11:40|185023.6|184893.6|185028.1|184898.1|185028.1|184898.1|185019.6|184889.6|8
1737940310000|2025-01-27 01:11:50|185025.9|184895.9|185022.5|184892.5|185027.1|184897.1|185019|184889|11
1737940320000|2025-01-27 01:12:00|185022.8|184892.8|185007.2|184877.2|185025.3|184895.3|185003|184873|10
1737940330000|2025-01-27 01:12:10|185006.8|184876.8|185006.8|184876.8|185006.8|184876.8|185006.8|184876.8|1
1737940340000|2025-01-27 01:12:20|185006.2|184876.2|185007.3|184877.3|185007.4|184877.4|185006.2|184876.2|5
1737940350000|2025-01-27 01:12:30|185012.2|184882.2|185012.3|184882.3|185012.3|184888.6|184977.6|184868.6|6
1737940360000|2025-01-27 01:12:40|184998.6|184868.6|184978.2|184888.2|185012.3|184888.9|184977.4|184868.6|10
1737940370000|2025-01-27 01:12:50|185012.2|184882.2|184986.8|184856.8|185012.2|184888.9|184974.8|184852.7|12
1737940380000|2025-01-27 01:13:00|184992.1|184862.1|184996.5|184866.5|184999.7|184869.7|184992.1|184862.1|14
1737940390000|2025-01-27 01:13:10|184999.7|184869.7|184952.2|184822.2|184999.7|184869.7|184937.3|184807.3|19
1737940400000|2025-01-27 01:13:20|184954.2|184824.2|184955.2|184825.2|184955.2|184825.2|184946.9|184816.9|12
1737940410000|2025-01-27 01:13:30|184949.6|184819.6|184950.7|184820.7|184955.6|184825.6|184937.6|184807.6|16
1737940420000|2025-01-27 01:13:40|184949.1|184819.1|184997.9|184867.9|184997.9|184867.9|184947.1|184817.1|12
1737940430000|2025-01-27 01:13:50|185004.5|184874.5|185012.2|184882.2|185016.5|184886.5|185004.3|184874.3|8
1737940440000|2025-01-27 01:14:00|185010|184880|185005.7|184875.7|185021.9|184891.9|185005.7|184875.7|9
1737940450000|2025-01-27 01:14:10|185004|184874|185008.1|184878.1|185011.3|184881.3|185003.3|184873.3|9
1737940460000|2025-01-27 01:14:20|185013.9|184883.9|185025.9|184895.9|185025.9|184895.9|185006.7|184876.7|12
1737940470000|2025-01-27 01:14:30|185023.5|184893.5|185023.9|184893.9|185025.5|184895.5|185023.5|184893.5|7
1737940480000|2025-01-27 01:14:40|185023.4|184893.4|185023.6|184893.6|185039.1|184909.1|185023.4|184893.4|12
1737940490000|2025-01-27 01:14:50|185029.7|184899.7|185031.1|184901.1|185033.3|184903.3|185027.2|184897.2|10
1737940500000|2025-01-27 01:15:00|185028.8|184898.8|185029.5|184899.5|185035|184905|185023|184893|13
1737940510000|2025-01-27 01:15:10|185032.3|184902.3|185035.4|184905.4|185041|184911|185030.3|184900.3|16
1737940520000|2025-01-27 01:15:20|185038.8|184908.8|185041.2|184911.2|185064.3|184934.3|185036.4|184906.4|22
1737940530000|2025-01-27 01:15:30|185055.7|184925.7|185031.1|184901.1|185055.7|184925.7|185031.1|184901.1|13
1737940540000|2025-01-27 01:15:40|185033.8|184903.8|185038.4|184908.4|185038.4|184908.4|185023.5|184893.5|19
1737940550000|2025-01-27 01:15:50|185034|184904|185030.8|184900.8|185036|184906|185026.6|184896.6|13
1737940560000|2025-01-27 01:16:00|185030.6|184900.6|185022|184892|185037.3|184907.3|185018.5|184888.5|16
1737940570000|2025-01-27 01:16:10|185026.4|184896.4|185027.4|184897.4|185029.4|184899.4|185017.5|184887.5|15
1737940580000|2025-01-27 01:16:20|185024.9|184894.9|185036.8|184906.8|185043.8|184913.8|185023.4|184893.4|17
1737940590000|2025-01-27 01:16:30|185032.2|184902.2|185031.5|184901.5|185037.3|184907.3|185027.8|184897.8|13
1737940600000|2025-01-27 01:16:40|185034.1|184904.1|185041.4|184911.4|185045.3|184915.3|185029.1|184899.1|24
1737940610000|2025-01-27 01:16:50|185025|184935|185050|184920|185050.9|184935|185025|184912.2|11
1737940620000|2025-01-27 01:17:00|185043.4|184913.4|185048.9|184918.9|185048.9|184918.9|185040.5|184910.5|21
1737940630000|2025-01-27 01:17:10|185048.1|184918.1|185044.6|184914.6|185056.7|184926.7|185044.4|184914.4|16
1737940640000|2025-01-27 01:17:20|185046.6|184916.6|185044.2|184914.2|185051.2|184921.2|185040.2|184910.2|8
1737940650000|2025-01-27 01:17:30|185046.8|184916.8|185044.9|184914.9|185058.3|184928.3|185044.9|184914.9|17
1737940660000|2025-01-27 01:17:40|185054.8|184924.8|185064.9|184934.9|185064.9|184934.9|185046.6|184916.6|19
1737940670000|2025-01-27 01:17:50|185048.6|184918.6|185059.7|184929.7|185061.5|184931.5|185047.8|184917.8|21
1737940680000|2025-01-27 01:18:00|185057.1|184927.1|185043.7|184913.7|185057.1|184927.1|185033.4|184903.4|23
1737940690000|2025-01-27 01:18:10|185040.3|184910.3|185035.6|184905.6|185043.7|184913.7|185030.9|184900.9|12
1737940700000|2025-01-27 01:18:20|185034.6|184904.6|185041.5|184911.5|185041.5|184911.5|185027.5|184897.5|15
1737940710000|2025-01-27 01:18:30|185039.8|184909.8|185033.2|184903.2|185051.5|184921.5|185030.4|184900.4|17
1737940720000|2025-01-27 01:18:40|185037.5|184907.5|185030.7|184900.7|185038.3|184908.3|185026.7|184896.7|10
1737940730000|2025-01-27 01:18:50|185038.5|184908.5|185042.9|184912.9|185042.9|184912.9|185029.2|184899.2|17
1737940740000|2025-01-27 01:19:00|185044.7|184914.7|185058|184968|185081.4|184968|185026.2|184896.2|9
1737940750000|2025-01-27 01:19:10|185063.4|184973.4|185059|184969|185064.4|184974.4|185059|184969|7
1737940760000|2025-01-27 01:19:20|185058.8|184968.8|185064.2|184974.2|185064.2|184974.2|185058.8|184968.8|7
1737940770000|2025-01-27 01:19:30|185068|184978|184997|184867|185074.2|184984.2|184997|184867|12
1737940780000|2025-01-27 01:19:40|184953.9|184823.9|184922|184792|184963.2|184833.2|184919.2|184789.2|29
1737940790000|2025-01-27 01:19:50|184927|184797|184930.1|184800.1|184935.6|184805.6|184925.8|184795.8|14
1737940800000|2025-01-27 01:20:00|184927.7|184797.7|184924.6|184794.6|184936.8|184806.8|184922.1|184792.1|11
1737940810000|2025-01-27 01:20:10|184932.3|184802.3|184936.5|184806.5|184940.9|184810.9|184932.3|184802.3|16
1737940820000|2025-01-27 01:20:20|184932.9|184802.9|184935.4|184805.4|184940.8|184810.8|184927.6|184797.6|15
1737940830000|2025-01-27 01:20:30|184933.2|184803.2|184878.9|184748.9|184937.4|184807.4|184868.1|184738.1|19
1737940840000|2025-01-27 01:20:40|184880.5|184750.5|184877.8|184747.8|184880.5|184750.5|184871|184741|12
1737940850000|2025-01-27 01:20:50|184830.4|184700.4|184845.5|184715.5|184860.1|184730.1|184830|184700|12
1737940860000|2025-01-27 01:21:00|184840.3|184710.3|184847.4|184717.4|184863.3|184733.3|184840.3|184710.3|24
1737940870000|2025-01-27 01:21:10|184862|184732|184866.8|184736.8|184867.1|184737.1|184831.8|184701.8|25
1737940880000|2025-01-27 01:21:20|184868.8|184738.8|184846.9|184716.9|184876.7|184746.7|184837.9|184707.9|36
1737940890000|2025-01-27 01:21:30|184837.5|184707.5|184862.5|184732.5|184865.7|184735.7|184836.4|184706.4|32
1737940900000|2025-01-27 01:21:40|184864.4|184734.4|184851.8|184721.8|184868.8|184738.8|184835.3|184705.3|35
1737940910000|2025-01-27 01:21:50|184856.5|184726.5|184860.2|184730.2|184887.7|184757.7|184845.5|184715.5|32
1737940920000|2025-01-27 01:22:00|184864|184734|184925.2|184795.2|184935.2|184805.2|184836.6|184706.6|29
1737940930000|2025-01-27 01:22:10|184926.3|184796.3|184935.3|184805.3|184940.3|184810.3|184926.3|184796.3|10
1737940940000|2025-01-27 01:22:20|184934.9|184804.9|184940.3|184810.3|184940.6|184810.6|184934.9|184804.9|3
1737940950000|2025-01-27 01:22:30|184935.3|184805.3|184940.6|184810.6|184946.9|184816.9|184935.3|184805.3|8
1737940960000|2025-01-27 01:22:40|184942.9|184812.9|184944.6|184814.6|184946.7|184816.7|184935.5|184805.5|13
1737940970000|2025-01-27 01:22:50|184939.1|184809.1|184938.5|184808.5|184940.8|184810.8|184931.3|184801.3|12
1737940980000|2025-01-27 01:23:00|184938.4|184808.4|184940.5|184810.5|184946.3|184816.3|184938.2|184808.2|13
1737940990000|2025-01-27 01:23:10|184939.5|184809.5|184939.6|184809.6|184946.9|184816.9|184927.3|184797.3|9
1737941000000|2025-01-27 01:23:20|184938.1|184808.1|184938.6|184808.6|184940.2|184810.2|184926.3|184796.3|15
1737941010000|2025-01-27 01:23:30|184931.5|184801.5|184928|184798|184936.4|184806.4|184927.5|184797.5|24
1737941020000|2025-01-27 01:23:40|184928.5|184798.5|184930.6|184800.6|184934.8|184804.8|184928|184798|20
1737941030000|2025-01-27 01:23:50|184931.4|184801.4|184932.4|184802.4|184941.2|184811.2|184930.6|184800.6|17
1737941040000|2025-01-27 01:24:00|184947.2|184817.2|184946.1|184816.1|184952.2|184822.2|184937.9|184807.9|25
1737941050000|2025-01-27 01:24:10|184946.6|184816.6|184946.5|184816.5|184949.8|184819.8|184931.4|184801.4|29
1737941060000|2025-01-27 01:24:20|184944.5|184814.5|184939.8|184809.8|184950.7|184820.7|184931.8|184801.8|30
1737941070000|2025-01-27 01:24:30|184940.3|184810.3|184940|184810|184948.3|184818.3|184936.6|184806.6|29
1737941080000|2025-01-27 01:24:40|184939.3|184809.3|184951|184821|184953.5|184823.5|184934.4|184804.4|27
1737941090000|2025-01-27 01:24:50|184957.1|184827.1|184962.4|184832.4|184970.3|184840.3|184949.8|184819.8|27
1737941100000|2025-01-27 01:25:00|184957.7|184827.7|184955.7|184825.7|184964.3|184834.3|184938.3|184808.3|23
1737941110000|2025-01-27 01:25:10|184958.4|184828.4|184946.3|184816.3|184962.7|184832.7|184943.8|184813.8|19
1737941120000|2025-01-27 01:25:20|184948.8|184818.8|184963.6|184833.6|184967.3|184837.3|184943|184813|19
1737941130000|2025-01-27 01:25:30|184962.9|184832.9|184965.9|184835.9|184975.7|184845.7|184942.7|184812.7|23
1737941140000|2025-01-27 01:25:40|184960|184830|184955.6|184825.6|184973.2|184843.2|184951.7|184821.7|26
1737941150000|2025-01-27 01:25:50|184963.4|184833.4|184951.2|184821.2|184975.2|184845.2|184951.2|184821.2|27
1737941160000|2025-01-27 01:26:00|184952.7|184822.7|184964.6|184834.6|184986|184856|184952.7|184822.7|20
1737941170000|2025-01-27 01:26:10|184970.3|184840.3|184986.8|184856.8|184986.8|184856.8|184959.6|184829.6|19
1737941180000|2025-01-27 01:26:20|184985.8|184855.8|184985.7|184855.7|184988.6|184858.6|184963|184833|15
1737941190000|2025-01-27 01:26:30|184986.2|184856.2|184973.1|184843.1|184989.6|184859.6|184969.1|184839.1|13
1737941200000|2025-01-27 01:26:40|184975.9|184845.9|184975.6|184845.6|184981.6|184851.6|184958.8|184828.8|37
1737941210000|2025-01-27 01:26:50|184973.1|184843.1|184957.4|184827.4|184983.5|184853.5|184957.4|184827.4|27
1737941220000|2025-01-27 01:27:00|184965.3|184835.3|184994|184864|184994|184864|184953|184823|18
1737941230000|2025-01-27 01:27:10|184996.9|184866.9|184982.7|184852.7|184997.6|184867.6|184982.7|184852.7|7
1737941240000|2025-01-27 01:27:20|184986.6|184856.6|184994.1|184864.1|184994.1|184864.1|184986.6|184856.6|6
1737941250000|2025-01-27 01:27:30|184994.3|184864.3|184994.1|184864.1|184994.3|184864.3|184994.1|184864.1|4
1737941260000|2025-01-27 01:27:40|184993.5|184863.5|184993.3|184863.3|184994.3|184864.3|184993.3|184863.3|3
1737941270000|2025-01-27 01:27:50|184991|184861|184995.9|184865.9|184997.5|184867.5|184991|184861|3
1737941280000|2025-01-27 01:28:00|185030|184900|185016.4|184886.4|185030|184900|185016.4|184886.4|15
1737941290000|2025-01-27 01:28:10|185016.3|184886.3|185023.2|184893.2|185034.1|184904.1|185014.8|184884.8|13
1737941300000|2025-01-27 01:28:20|185023.4|184893.4|185021.9|184891.9|185034.7|184904.7|185020.2|184890.2|22
1737941310000|2025-01-27 01:28:30|185021.7|184891.7|185023.4|184893.4|185045.3|184915.3|185018.8|184888.8|28
1737941320000|2025-01-27 01:28:40|185025.7|184895.7|185030|184900|185037.3|184907.3|185023.7|184893.7|13
1737941330000|2025-01-27 01:28:50|185027.5|184897.5|185029|184899|185038.7|184908.7|185024|184894|17
1737941340000|2025-01-27 01:29:00|185030.5|184900.5|185016.9|184886.9|185032.8|184902.8|185016.9|184886.9|14
1737941350000|2025-01-27 01:29:10|185016.5|184886.5|185011.9|184881.9|185017.1|184887.1|185011.9|184881.9|4
1737941360000|2025-01-27 01:29:20|185013.1|184883.1|185010.2|184880.2|185013.1|184883.1|185007.7|184877.7|8
1737941370000|2025-01-27 01:29:30|185009.2|184879.2|185011.9|184881.9|185012.6|184882.6|185009.2|184879.2|6
1737941380000|2025-01-27 01:29:40|185012|184882|185009.5|184879.5|185012|184882|185009.5|184879.5|3
1737941390000|2025-01-27 01:29:50|185011.9|184881.9|185011.9|184881.9|185011.9|184881.9|185011.9|184881.9|1
1737941400000|2025-01-27 01:30:00|185006.5|184876.5|185009.6|184879.6|185017.3|184906.3|184982|184876.5|17
1737941410000|2025-01-27 01:30:10|185006.9|184876.9|184975.9|184845.9|185009.6|184879.6|184974.4|184844.4|9
1737941420000|2025-01-27 01:30:20|184979.2|184849.2|185038.3|184908.3|185039.1|184909.1|184979.2|184849.2|17
1737941430000|2025-01-27 01:30:30|185042|184912|185073.9|184943.9|185090.8|184960.8|185042|184912|21
1737941440000|2025-01-27 01:30:40|185075.7|184945.7|185071.4|184941.4|185077.4|184947.4|185064.2|184934.2|23
1737941450000|2025-01-27 01:30:50|185068|184938|185069.5|184939.5|185076.5|184946.5|185067.3|184937.3|23
1737941460000|2025-01-27 01:31:00|185070.3|184940.3|185067.9|184937.9|185076.1|184946.1|185062.5|184932.5|22
1737941470000|2025-01-27 01:31:10|185070.8|184940.8|185071|184941|185071.8|184941.8|185061.5|184931.5|24
1737941480000|2025-01-27 01:31:20|185072.4|184942.4|185067.9|184937.9|185073.4|184943.4|185067.9|184937.9|22
1737941490000|2025-01-27 01:31:30|185071.1|184941.1|185075.2|184945.2|185076.6|184946.6|185067.7|184937.7|28
1737941500000|2025-01-27 01:31:40|185076.2|184946.2|185073.8|184943.8|185077.5|184947.5|185070.8|184940.8|27
1737941510000|2025-01-27 01:31:50|185074.6|184944.6|185075.9|184945.9|185076.6|184946.6|185072.8|184942.8|12
1737941520000|2025-01-27 01:32:00|185076.2|184946.2|185073.1|184943.1|185080.3|184950.3|185059.6|184929.6|24
1737941530000|2025-01-27 01:32:10|185069.3|184939.3|185085.4|184955.4|185085.4|184955.4|185067.4|184937.4|29
1737941540000|2025-01-27 01:32:20|185084.9|184954.9|185116.7|184986.7|185123.7|184993.7|185070.2|184940.2|21
1737941550000|2025-01-27 01:32:30|185118.5|184988.5|185117.9|184987.9|185121.7|184991.7|185115.5|184985.5|19
1737941560000|2025-01-27 01:32:40|185119.1|184989.1|185120.9|184990.9|185120.9|184990.9|185111|184981|21
1737941570000|2025-01-27 01:32:50|185119.1|184989.1|185120.4|184990.4|185126.1|184996.1|185115.1|184985.1|22
1737941580000|2025-01-27 01:33:00|185099.9|185009.9|185090.9|185000.9|185104.1|185014.1|185090.2|185000.2|28
1737941590000|2025-01-27 01:33:10|185092.5|185002.5|185096.8|185006.8|185113.6|185011.3|185092.5|184983.6|26
1737941600000|2025-01-27 01:33:20|185099.3|185009.3|185120.9|184990.9|185120.9|185011.6|185094.6|184986.5|16
1737941610000|2025-01-27 01:33:30|185116.6|184986.6|185119.6|184989.6|185125.7|184995.7|185116.6|184986.6|27
1737941620000|2025-01-27 01:33:40|185121.6|184991.6|185120|184990|185123.1|184993.1|185113.8|184983.8|26
1737941630000|2025-01-27 01:33:50|185116.8|184986.8|185118|184988|185119.9|184989.9|185115.6|184985.6|21
1737941640000|2025-01-27 01:34:00|185115.2|184985.2|185116.8|184986.8|185125.3|184995.3|185113.2|184983.2|21
1737941650000|2025-01-27 01:34:10|185120.6|184990.6|185115.1|184985.1|185123|184993|185111.7|184981.7|29
1737941660000|2025-01-27 01:34:20|185115.9|184985.9|185122.8|184992.8|185126.3|184996.3|185111.9|184981.9|26
1737941670000|2025-01-27 01:34:30|185122.6|184992.6|185119.1|184989.1|185122.8|184992.8|185118.2|184988.2|8
1737941680000|2025-01-27 01:34:40|185121.8|184991.8|185123.7|184993.7|185126.6|184996.6|185119.2|184989.2|34
1737941690000|2025-01-27 01:34:50|185123.1|184993.1|185122.1|184992.1|185127.1|184997.1|185120.5|184990.5|18
1737941700000|2025-01-27 01:35:00|185122.2|184992.2|185124.1|184994.1|185134.3|185004.3|185122.2|184992.2|22
1737941710000|2025-01-27 01:35:10|185130.1|185000.1|185118.4|184988.4|185130.9|185000.9|185117.6|184987.6|30
1737941720000|2025-01-27 01:35:20|185118.2|184988.2|185129.1|184999.1|185132.5|185002.5|185118.2|184988.2|25
1737941730000|2025-01-27 01:35:30|185131.3|185001.3|185129.5|184999.5|185136.1|185006.1|185121.9|184991.9|32
1737941740000|2025-01-27 01:35:40|185131.8|185001.8|185139|185009|185139|185027.8|185107.1|184996.2|25
1737941750000|2025-01-27 01:35:50|185141.6|185011.6|185112.6|185022.6|185157.6|185037|185106.1|185011.6|23
1737941760000|2025-01-27 01:36:00|185119.4|185029.4|185108.5|185018.5|185143.9|185038|185107.9|184996.3|21
1737941770000|2025-01-27 01:36:10|185115.8|185025.8|185113.9|185023.9|185141.7|185045.1|185104|185004.2|31
1737941780000|2025-01-27 01:36:20|185113|185023|185131.2|185041.2|185153|185042.6|185105.3|185015.3|31
1737941790000|2025-01-27 01:36:30|185126.1|185036.1|185155.2|185025.2|185165.3|185047.7|185113.6|185019.3|24
1737941800000|2025-01-27 01:36:40|185156|185026|185158.3|185028.3|185168|185038|185152.6|185022.6|25
1737941810000|2025-01-27 01:36:50|185157.6|185027.6|185141.4|185011.4|185164.4|185034.4|185135.5|185005.5|24
1737941820000|2025-01-27 01:37:00|185146.7|185016.7|185153.1|185023.1|185160.2|185030.2|185146.7|185016.7|18
1737941830000|2025-01-27 01:37:10|185123|185033|185109.8|185019.8|185162.6|185047.9|185105|185015|28
1737941840000|2025-01-27 01:37:20|185107.9|185017.9|185142|185012|185145.2|185026.5|185106.7|185007.9|27
1737941850000|2025-01-27 01:37:30|185150.7|185020.7|185128.2|184998.2|185161.2|185031.2|185117.9|184995|33
1737941860000|2025-01-27 01:37:40|185128.6|184998.6|185128.4|184998.4|185137|185007|185126.4|184996.4|20
1737941870000|2025-01-27 01:37:50|185133.4|185003.4|185136.2|185006.2|185143.9|185013.9|185122.5|184992.5|30
1737941880000|2025-01-27 01:38:00|185124.3|184994.3|185127.8|184997.8|185131.2|185026.5|185096.5|184988.5|33
1737941890000|2025-01-27 01:38:10|185129.2|184999.2|185125.1|185035.1|185152.8|185035.9|185118.5|184993.8|32
1737941900000|2025-01-27 01:38:20|185125.4|185035.4|185125.7|185035.7|185155.7|185039.9|185111|185021|20
1737941910000|2025-01-27 01:38:30|185128.9|185038.9|185137.8|185047.8|185162.2|185048.1|185124.1|185007.2|26
1737941920000|2025-01-27 01:38:40|185134.4|185044.4|185108.1|185018.1|185141.6|185051.6|185105|185015|30
1737941930000|2025-01-27 01:38:50|185106.1|185016.1|185143.7|185053.7|185150.1|185060.1|185105.5|185015.5|29
1737941940000|2025-01-27 01:39:00|185140.9|185050.9|185141.3|185051.3|185142.2|185052.2|185136.4|185046.4|20
1737941950000|2025-01-27 01:39:10|185142.7|185052.7|185224.5|185094.5|185229.7|185099.7|185142.7|185052.7|27
1737941960000|2025-01-27 01:39:20|185222.7|185092.7|185221.8|185091.8|185224.5|185094.5|185216.5|185086.5|27
1737941970000|2025-01-27 01:39:30|185223.3|185093.3|185231.2|185101.2|185232.1|185102.1|185218.8|185088.8|24
1737941980000|2025-01-27 01:39:40|185227.8|185097.8|185236|185106|185238.5|185108.5|185226.6|185096.6|21
1737941990000|2025-01-27 01:39:50|185238.2|185108.2|185234.6|185104.6|185247.2|185117.2|185227.8|185097.8|23
1737942000000|2025-01-27 01:40:00|185253.2|185123.2|185233.7|185103.7|185253.2|185123.2|185231.1|185101.1|24
1737942010000|2025-01-27 01:40:10|185235.2|185105.2|185234.4|185104.4|185242.1|185112.1|185229.6|185099.6|24
1737942020000|2025-01-27 01:40:20|185239.6|185109.6|185232.2|185102.2|185245.1|185115.1|185228.7|185098.7|32
1737942030000|2025-01-27 01:40:30|185232.7|185102.7|185231.7|185101.7|185238|185108|185229.5|185099.5|22
1737942040000|2025-01-27 01:40:40|185231|185101|185232|185102|185241.5|185111.5|185227.2|185097.2|28
1737942050000|2025-01-27 01:40:50|185235.8|185105.8|185223.3|185093.3|185235.8|185105.8|185219|185089|20
1737942060000|2025-01-27 01:41:00|185223.6|185093.6|185191.9|185101.9|185223.6|185107.9|185189.7|185083.2|15
1737942070000|2025-01-27 01:41:10|185216|185086|185188.6|185098.6|185221|185107.4|185178.6|185080.7|14
1737942080000|2025-01-27 01:41:20|185189.4|185099.4|185173.6|185083.6|185191.8|185101.8|185173.6|185083.6|17
1737942090000|2025-01-27 01:41:30|185169.4|185079.4|185192.6|185062.6|185200.5|185083.3|185169.4|185059.7|16
1737942100000|2025-01-27 01:41:40|185173.6|185083.6|185165.3|185075.3|185173.6|185083.6|185164.3|185074.3|12
1737942110000|2025-01-27 01:41:50|185168.2|185078.2|185175.3|185085.3|185222|185104|185168.2|185069.2|20
1737942120000|2025-01-27 01:42:00|185171.4|185081.4|185174.8|185084.8|185179.8|185089.8|185168.7|185078.7|24
1737942130000|2025-01-27 01:42:10|185174.4|185084.4|185159.7|185069.7|185189|185099|185155.9|185065.9|22
1737942140000|2025-01-27 01:42:20|185159.5|185069.5|185163.8|185073.8|185167.3|185077.3|185157.7|185067.7|12
1737942150000|2025-01-27 01:42:30|185161.1|185071.1|185178.2|185088.2|185190|185100|185159.7|185069.7|24
1737942160000|2025-01-27 01:42:40|185174.6|185084.6|185178.2|185088.2|185178.2|185088.2|185174.2|185084.2|9
1737942170000|2025-01-27 01:42:50|185176.3|185086.3|185168.1|185078.1|185176.6|185086.6|185168.1|185078.1|13
1737942180000|2025-01-27 01:43:00|185167.2|185077.2|185168.5|185078.5|185171|185081|185156.7|185066.7|18
1737942190000|2025-01-27 01:43:10|185163.2|185073.2|185163.3|185073.3|185169|185079|185160.8|185070.8|15
1737942200000|2025-01-27 01:43:20|185164.3|185074.3|185163.9|185073.9|185170.2|185080.2|185157.1|185067.1|17
1737942210000|2025-01-27 01:43:30|185162.3|185072.3|185186|185056|185187.1|185078.3|185154.6|185056|11
1737942220000|2025-01-27 01:43:40|185187.9|185057.9|185170.9|185080.9|185189.3|185082.1|185170.2|185053.4|13
1737942230000|2025-01-27 01:43:50|185171.9|185081.9|185168.1|185078.1|185172.1|185082.1|185168|185078|8
1737942240000|2025-01-27 01:44:00|185167|185077|185161.7|185071.7|185167|185077|185156.6|185066.6|17
1737942250000|2025-01-27 01:44:10|185159.9|185069.9|185174|185044|185174|185072.8|185157.6|185044|9
1737942260000|2025-01-27 01:44:20|185175.2|185045.2|185162.2|185032.2|185183.1|185053.1|185156.8|185026.8|17
1737942270000|2025-01-27 01:44:30|185157.8|185027.8|185172.8|185042.8|185180|185058.5|185148.2|185027.8|19
1737942280000|2025-01-27 01:44:40|185174.6|185044.6|185180.8|185050.8|185188.5|185058.5|185168.1|185038.1|18
1737942290000|2025-01-27 01:44:50|185186.8|185056.8|185179.4|185089.4|185208.3|185097.7|185179.4|185056.8|19
1737942300000|2025-01-27 01:45:00|185177.4|185087.4|185196.9|185066.9|185209|185090.2|185177.4|185065|14
1737942310000|2025-01-27 01:45:10|185203.7|185073.7|185171.3|185081.3|185203.7|185095.3|185166|185073.7|10
1737942320000|2025-01-27 01:45:20|185172.5|185082.5|185183.8|185053.8|185184.5|185082.5|185165|185048.6|10
1737942330000|2025-01-27 01:45:30|185183.2|185053.2|185179.5|185049.5|185184.6|185054.6|185174|185044|11
1737942340000|2025-01-27 01:45:40|185176.2|185046.2|185175.4|185045.4|185181.2|185051.2|185172.3|185042.3|16
1737942350000|2025-01-27 01:45:50|185178.8|185048.8|185182.6|185052.6|185182.7|185052.7|185177.2|185047.2|8
1737942360000|2025-01-27 01:46:00|185182|185052|185175|185085|185185.6|185085.2|185168|185052|11
1737942370000|2025-01-27 01:46:10|185174.9|185084.9|185170|185080|185174.9|185084.9|185168.6|185078.6|5
1737942380000|2025-01-27 01:46:20|185170.4|185080.4|185169.5|185079.5|185170.4|185080.4|185160.9|185070.9|10
1737942390000|2025-01-27 01:46:30|185166.7|185076.7|185210.8|185080.8|185213|185107.8|185166.7|185072.2|17
1737942400000|2025-01-27 01:46:40|185207.1|185077.1|185226.1|185096.1|185232.4|185102.4|185207.1|185077.1|21
1737942410000|2025-01-27 01:46:50|185222.4|185092.4|185218.4|185088.4|185231.3|185116|185201.8|185080.6|22
1737942420000|2025-01-27 01:47:00|185216.3|185086.3|185199.6|185069.6|185219.8|185089.8|185199.2|185069.2|19
1737942430000|2025-01-27 01:47:10|185196.9|185066.9|185189.5|185099.5|185205.6|185101.1|185175.8|185065.7|16
1737942440000|2025-01-27 01:47:20|185192.3|185102.3|185199.1|185109.1|185208.4|185118.4|185192.3|185102.3|8
1737942450000|2025-01-27 01:47:30|185201.9|185111.9|185179.1|185089.1|185207.2|185117.2|185177.9|185087.9|16
1737942460000|2025-01-27 01:47:40|185178.5|185088.5|185195.2|185105.2|185202.1|185112.1|185177.3|185087.3|22
1737942470000|2025-01-27 01:47:50|185192.4|185102.4|185192.1|185102.1|185199.4|185109.4|185185.8|185095.8|14
1737942480000|2025-01-27 01:48:00|185185.3|185095.3|185177|185087|185190.3|185100.3|185177|185087|12
1737942490000|2025-01-27 01:48:10|185180.3|185090.3|185183.8|185093.8|185192.6|185102.6|185179.5|185089.5|21
1737942500000|2025-01-27 01:48:20|185184.4|185094.4|185184.9|185094.9|185195.6|185105.6|185184.1|185094.1|11
1737942510000|2025-01-27 01:48:30|185190.5|185100.5|185199.8|185109.8|185228.3|185117.9|185190.5|185093.5|15
1737942520000|2025-01-27 01:48:40|185203|185113|185226.7|185096.7|185234.8|185113|185203|185089.2|19
1737942530000|2025-01-27 01:48:50|185229.4|185099.4|185175.8|185085.8|185229.4|185109.2|185175.8|185076.7|13
1737942540000|2025-01-27 01:49:00|185173.1|185083.1|185172|185082|185182.1|185092.1|185172|185082|6
1737942550000|2025-01-27 01:49:10|185173.1|185083.1|185168.3|185078.3|185184.4|185094.4|185168.3|185078.3|12
1737942560000|2025-01-27 01:49:20|185171.1|185081.1|185169.4|185079.4|185174.9|185084.9|185169.1|185079.1|8
1737942570000|2025-01-27 01:49:30|185169.1|185079.1|185174.8|185084.8|185175|185085|185169.1|185079.1|3
1737942580000|2025-01-27 01:49:40|185176|185086|185174.8|185084.8|185182.4|185092.4|185166.1|185076.1|12
1737942590000|2025-01-27 01:49:50|185174.9|185084.9|185186.1|185096.1|185187.7|185097.7|185173.1|185083.1|9
1737942600000|2025-01-27 01:50:00|185185.4|185095.4|185215.5|185125.5|185217.1|185127.1|185181.9|185091.9|25
1737942610000|2025-01-27 01:50:10|185219.5|185129.5|185250.4|185120.4|185251.1|185141.7|185199.2|185109.2|21
1737942620000|2025-01-27 01:50:20|185244.3|185114.3|185229.5|185139.5|185244.3|185142.2|185210.3|185114.3|16
1737942630000|2025-01-27 01:50:30|185229.3|185139.3|185233.2|185143.2|185233.6|185143.6|185229.3|185139.3|9
1737942640000|2025-01-27 01:50:40|185223.2|185133.2|185221.2|185131.2|185238.2|185148.2|185214.6|185124.6|17
1737942650000|2025-01-27 01:50:50|185219.8|185129.8|185241.3|185151.3|185241.3|185151.3|185215.2|185125.2|13
1737942660000|2025-01-27 01:51:00|185238.8|185148.8|185215.4|185125.4|185238.8|185148.8|185215.4|185125.4|24
1737942670000|2025-01-27 01:51:10|185216.2|185126.2|185234.5|185144.5|185236.9|185146.9|185216.2|185126.2|16
1737942680000|2025-01-27 01:51:20|185233.1|185143.1|185217.6|185127.6|185234.8|185144.8|185216.2|185126.2|19
1737942690000|2025-01-27 01:51:30|185220.3|185130.3|185217.8|185127.8|185222.5|185132.5|185210.1|185120.1|9
1737942700000|2025-01-27 01:51:40|185220|185130|185227.3|185137.3|185231.7|185141.7|185217.3|185127.3|12
1737942710000|2025-01-27 01:51:50|185236.3|185146.3|185208.7|185118.7|185236.3|185146.3|185208.7|185118.7|11
1737942720000|2025-01-27 01:52:00|185219.1|185129.1|185240|185150|185240|185150|185215.4|185125.4|18
1737942730000|2025-01-27 01:52:10|185241|185151|185233.9|185143.9|185241|185151|185233.9|185143.9|9
1737942740000|2025-01-27 01:52:20|185236.7|185146.7|185241.7|185151.7|185246.8|185156.8|185235.8|185145.8|9
1737942750000|2025-01-27 01:52:30|185241.2|185151.2|185239.4|185149.4|185241.9|185151.9|185236.9|185146.9|12
1737942760000|2025-01-27 01:52:40|185238|185148|185236.6|185146.6|185239|185149|185236.6|185146.6|7
1737942770000|2025-01-27 01:52:50|185236.4|185146.4|185233.2|185143.2|185236.6|185146.6|185226.8|185136.8|18
1737942780000|2025-01-27 01:53:00|185225.1|185135.1|185230.4|185140.4|185237.2|185147.2|185219.1|185129.1|13
1737942790000|2025-01-27 01:53:10|185233.8|185143.8|185233.8|185143.8|185233.8|185143.8|185233.4|185143.4|3
1737942800000|2025-01-27 01:53:20|185236.4|185146.4|185235.6|185145.6|185239|185149|185235.4|185145.4|9
1737942810000|2025-01-27 01:53:30|185235.4|185145.4|185240.1|185150.1|185240.1|185150.1|185235.4|185145.4|3
1737942820000|2025-01-27 01:53:40|185240.3|185150.3|185241.5|185151.5|185242.5|185152.5|185240.3|185150.3|3
1737942830000|2025-01-27 01:53:50|185233|185143|185229.8|185139.8|185237|185147|185220|185130|17
1737942840000|2025-01-27 01:54:00|185228.7|185138.7|185236.4|185146.4|185239.6|185149.6|185228.4|185138.4|10
1737942850000|2025-01-27 01:54:10|185237|185147|185241.6|185151.6|185243.9|185153.9|185237|185147|7
1737942860000|2025-01-27 01:54:20|185240.7|185150.7|185248.5|185158.5|185248.5|185158.5|185239.7|185149.7|9
1737942870000|2025-01-27 01:54:30|185250.1|185160.1|185260.4|185170.4|185268.4|185178.4|185247.3|185157.3|23
1737942880000|2025-01-27 01:54:40|185260.9|185170.9|185268.9|185178.9|185269.7|185179.7|185260.5|185170.5|14
1737942890000|2025-01-27 01:54:50|185268.2|185178.2|185265.3|185175.3|185268.2|185178.2|185259.4|185169.4|17
1737942900000|2025-01-27 01:55:00|185265|185175|185264.3|185174.3|185267.8|185177.8|185255.7|185165.7|17
1737942910000|2025-01-27 01:55:10|185267|185177|185265.3|185175.3|185269.2|185179.2|185255.5|185165.5|17
1737942920000|2025-01-27 01:55:20|185265.6|185175.6|185264.2|185174.2|185268.7|185178.7|185264.1|185174.1|9
1737942930000|2025-01-27 01:55:30|185263.5|185173.5|185268.2|185178.2|185269.6|185179.6|185260|185170|12
1737942940000|2025-01-27 01:55:40|185267.9|185177.9|185249.6|185159.6|185267.9|185177.9|185249.6|185159.6|11
1737942950000|2025-01-27 01:55:50|185259.2|185169.2|185258.3|185168.3|185259.2|185169.2|185251.8|185161.8|7
1737942960000|2025-01-27 01:56:00|185256.8|185166.8|185246.1|185156.1|185262.9|185172.9|185246.1|185156.1|12
1737942970000|2025-01-27 01:56:10|185249.5|185159.5|185269.6|185179.6|185269.6|185179.6|185249.5|185159.5|13
1737942980000|2025-01-27 01:56:20|185268.8|185178.8|185261.1|185171.1|185268.9|185178.9|185261.1|185171.1|18
1737942990000|2025-01-27 01:56:30|185257.1|185167.1|185257.8|185167.8|185259.3|185169.3|185254.9|185164.9|9
1737943000000|2025-01-27 01:56:40|185257.9|185167.9|185321.1|185231.1|185342.1|185252.1|185257.9|185167.9|29
1737943010000|2025-01-27 01:56:50|185331.4|185241.4|185319.7|185229.7|185331.4|185241.4|185313.4|185223.4|19
1737943020000|2025-01-27 01:57:00|185318.9|185228.9|185337.9|185247.9|185337.9|185247.9|185318.5|185228.5|21
1737943030000|2025-01-27 01:57:10|185338.2|185248.2|185330.8|185240.8|185351.3|185251.3|185319|185208.5|18
1737943040000|2025-01-27 01:57:20|185332.6|185242.6|185332.8|185242.8|185343.4|185253.4|185327|185237|28
1737943050000|2025-01-27 01:57:30|185331.4|185241.4|185328.6|185238.6|185339.3|185249.3|185326.4|185236.4|23
1737943060000|2025-01-27 01:57:40|185336.3|185246.3|185337.5|185247.5|185338.9|185248.9|185323.1|185233.1|13
1737943070000|2025-01-27 01:57:50|185335.5|185245.5|185319.5|185229.5|185341.3|185251.3|185314.2|185224.2|13
1737943080000|2025-01-27 01:58:00|185314.5|185224.5|185320|185230|185320|185230|185313.6|185223.6|12
1737943090000|2025-01-27 01:58:10|185314.8|185224.8|185312.9|185222.9|185330.1|185240.1|185309.9|185219.9|19
1737943100000|2025-01-27 01:58:20|185314.5|185224.5|185319.6|185229.6|185327.3|185237.3|185312.4|185222.4|13
1737943110000|2025-01-27 01:58:30|185320.6|185230.6|185312.4|185222.4|185320.6|185230.6|185311.2|185221.2|10
1737943120000|2025-01-27 01:58:40|185309.9|185219.9|185317.6|185227.6|185317.6|185227.6|185308.8|185218.8|21
1737943130000|2025-01-27 01:58:50|185312.8|185222.8|185309.7|185219.7|185314.6|185224.6|185305.3|185215.3|12
1737943140000|2025-01-27 01:59:00|185307.9|185217.9|185270.5|185180.5|185307.9|185217.9|185270.5|185180.5|13
1737943150000|2025-01-27 01:59:10|185272.1|185182.1|185270.6|185180.6|185275.2|185185.2|185270.6|185180.6|5
1737943160000|2025-01-27 01:59:20|185272|185182|185272.8|185182.8|185274|185184|185271.3|185181.3|9
1737943170000|2025-01-27 01:59:30|185272.4|185182.4|185248.3|185158.3|185272.9|185182.9|185243.3|185153.3|10
1737943180000|2025-01-27 01:59:40|185251.7|185161.7|185248.7|185158.7|185252.9|185162.9|185244.8|185154.8|16
1737943190000|2025-01-27 01:59:50|185249.1|185159.1|185249.2|185159.2|185256.4|185166.4|185248.5|185158.5|9
1737943200000|2025-01-27 02:00:00|185246.5|185156.5|185227.3|185137.3|185247.3|185157.3|185217.8|185127.8|19
1737943210000|2025-01-27 02:00:10|185230.1|185140.1|185227.9|185137.9|185231.9|185141.9|185226|185136|14
1737943220000|2025-01-27 02:00:20|185230.3|185140.3|185226.5|185136.5|185233.1|185143.1|185224.5|185134.5|12
1737943230000|2025-01-27 02:00:30|185228.5|185138.5|185224.5|185134.5|185228.5|185138.5|185222.7|185132.7|11
1737943240000|2025-01-27 02:00:40|185223.5|185133.5|185229.4|185139.4|185229.4|185139.4|185222.9|185132.9|8
1737943250000|2025-01-27 02:00:50|185232.8|185142.8|185229.2|185139.2|185232.8|185142.8|185226.9|185136.9|8
1737943260000|2025-01-27 02:01:00|185226|185136|185224.6|185134.6|185233.7|185143.7|185222.3|185132.3|15
1737943270000|2025-01-27 02:01:10|185225.2|185135.2|185249.1|185119.1|185249.1|185137.4|185213.4|185108.1|13
1737943280000|2025-01-27 02:01:20|185250.5|185120.5|185224|185134|185250.5|185137.8|185224|185116.9|7
1737943290000|2025-01-27 02:01:30|185227.3|185137.3|185223.9|185133.9|185227.3|185137.3|185221.5|185131.5|11
1737943300000|2025-01-27 02:01:40|185221.4|185131.4|185187.4|185097.4|185227.6|185137.6|185172.8|185082.8|20
1737943310000|2025-01-27 02:01:50|185186.8|185096.8|185199.8|185109.8|185199.9|185109.9|185177.2|185087.2|16
1737943320000|2025-01-27 02:02:00|185187.9|185097.9|185189|185099|185195.8|185105.8|185186.6|185096.6|18
1737943330000|2025-01-27 02:02:10|185191.9|185101.9|185183.2|185093.2|185197.2|185107.2|185183.2|185093.2|14
1737943340000|2025-01-27 02:02:20|185187.7|185097.7|185185.1|185095.1|185188.3|185098.3|185181.7|185091.7|13
1737943350000|2025-01-27 02:02:30|185180.9|185090.9|185189|185099|185194.2|185104.2|185175.8|185085.8|17
1737943360000|2025-01-27 02:02:40|185190.4|185100.4|185189.3|185099.3|185192.5|185102.5|185184.9|185094.9|9
1737943370000|2025-01-27 02:02:50|185196.4|185106.4|185210.5|185120.5|185211.3|185121.3|185196.4|185106.4|10
1737943380000|2025-01-27 02:03:00|185208.7|185118.7|185192.5|185102.5|185208.7|185118.7|185191|185101|12
1737943390000|2025-01-27 02:03:10|185190.4|185100.4|185193.8|185103.8|185196.8|185106.8|185188.3|185098.3|14
1737943400000|2025-01-27 02:03:20|185202.5|185112.5|185198.3|185108.3|185204.4|185114.4|185191.9|185101.9|13
1737943410000|2025-01-27 02:03:30|185197.9|185107.9|185208|185118|185209.3|185119.3|185184.6|185094.6|10
1737943420000|2025-01-27 02:03:40|185208.2|185118.2|185217.9|185127.9|185217.9|185127.9|185208.2|185118.2|12
1737943430000|2025-01-27 02:03:50|185212|185122|185225.1|185135.1|185227.7|185137.7|185212|185122|23
1737943440000|2025-01-27 02:04:00|185224.5|185134.5|185216.6|185126.6|185225.8|185135.8|185214.2|185124.2|15
1737943450000|2025-01-27 02:04:10|185218.8|185128.8|185225.8|185135.8|185226.6|185136.6|185212.8|185122.8|14
1737943460000|2025-01-27 02:04:20|185230.6|185140.6|185228.5|185138.5|185230.6|185140.6|185226.2|185136.2|12
1737943470000|2025-01-27 02:04:30|185226.1|185136.1|185220.4|185130.4|185226.1|185136.1|185220.4|185130.4|7
1737943480000|2025-01-27 02:04:40|185220.1|185130.1|185224|185134|185230.4|185140.4|185220.1|185130.1|6
1737943490000|2025-01-27 02:04:50|185224.7|185134.7|185248.1|185118.1|185257.3|185134.7|185224.7|185118.1|14
1737943500000|2025-01-27 02:05:00|185248.2|185118.2|185230.9|185140.9|185255.6|185140.9|185230.9|185118.1|13
1737943510000|2025-01-27 02:05:10|185229.3|185139.3|185248.1|185158.1|185249|185159|185229.2|185139.2|17
1737943520000|2025-01-27 02:05:20|185243.6|185153.6|185249.4|185159.4|185249.4|185159.4|185239.5|185149.5|14
1737943530000|2025-01-27 02:05:30|185247|185157|185238.1|185148.1|185247|185157|185233.3|185143.3|15
1737943540000|2025-01-27 02:05:40|185238.9|185148.9|185227.9|185137.9|185239.1|185149.1|185223.8|185133.8|11
1737943550000|2025-01-27 02:05:50|185232.1|185142.1|185231.6|185141.6|185233.6|185143.6|185225.5|185135.5|10
1737943560000|2025-01-27 02:06:00|185229.8|185139.8|185231.8|185141.8|185235.1|185145.1|185227|185137|14
1737943570000|2025-01-27 02:06:10|185228.4|185138.4|185236.1|185146.1|185239.9|185149.9|185228.4|185138.4|15
1737943580000|2025-01-27 02:06:20|185236.9|185146.9|185237|185147|185237|185147|185234.7|185144.7|6
1737943590000|2025-01-27 02:06:30|185238.2|185148.2|185227|185137|185238.2|185148.2|185224.5|185134.5|10
1737943600000|2025-01-27 02:06:40|185210.9|185120.9|185223.3|185133.3|185225.5|185135.5|185210.9|185120.9|9
1737943610000|2025-01-27 02:06:50|185220.6|185130.6|185221|185131|185221.9|185131.9|185214.9|185124.9|9
1737943620000|2025-01-27 02:07:00|185218.2|185128.2|185212.8|185122.8|185220.5|185130.5|185211.7|185121.7|11
1737943630000|2025-01-27 02:07:10|185216.1|185126.1|185268.8|185178.8|185270.7|185180.7|185216.1|185126.1|10
1737943640000|2025-01-27 02:07:20|185272.9|185182.9|185276.2|185186.2|185279.2|185189.2|185272.9|185182.9|5
1737943650000|2025-01-27 02:07:30|185278.8|185188.8|185285.8|185195.8|185286.6|185196.6|185277.5|185187.5|9
1737943660000|2025-01-27 02:07:40|185285.4|185195.4|185283.1|185193.1|185285.8|185195.8|185276.4|185186.4|15
1737943670000|2025-01-27 02:07:50|185280.2|185190.2|185282.1|185192.1|185284.1|185194.1|185280.2|185190.2|12
1737943680000|2025-01-27 02:08:00|185281.9|185191.9|185275.7|185185.7|185283.2|185193.2|185266.5|185176.5|11
1737943690000|2025-01-27 02:08:10|185271.7|185181.7|185280.4|185190.4|185289.4|185199.4|185271.7|185181.7|14
1737943700000|2025-01-27 02:08:20|185277.3|185187.3|185285.4|185195.4|185285.4|185195.4|185277.3|185187.3|13
1737943710000|2025-01-27 02:08:30|185283.7|185193.7|185285.9|185195.9|185285.9|185195.9|185283.5|185193.5|5
1737943720000|2025-01-27 02:08:40|185285.3|185195.3|185292.1|185202.1|185295|185205|185283.9|185193.9|14
1737943730000|2025-01-27 02:08:50|185289.9|185199.9|185286.4|185196.4|185291.9|185201.9|185282.8|185192.8|11
1737943740000|2025-01-27 02:09:00|185290.9|185200.9|185288.7|185198.7|185291.1|185201.1|185285.5|185195.5|10
1737943750000|2025-01-27 02:09:10|185289.1|185199.1|185293.1|185203.1|185297.9|185207.9|185289.1|185199.1|3
1737943760000|2025-01-27 02:09:20|185293.3|185203.3|185291.4|185201.4|185297.9|185207.9|185289.7|185199.7|16
1737943770000|2025-01-27 02:09:30|185292.2|185202.2|185283.1|185193.1|185292.2|185202.2|185281.6|185191.6|10
1737943780000|2025-01-27 02:09:40|185289|185199|185281.3|185191.3|185291|185201|185279.2|185189.2|12
1737943790000|2025-01-27 02:09:50|185282.8|185192.8|185285.7|185195.7|185290.2|185200.2|185282.8|185192.8|9
1737943800000|2025-01-27 02:10:00|185287.7|185197.7|185296.7|185206.7|185296.7|185206.7|185285.1|185195.1|12
1737943810000|2025-01-27 02:10:10|185301.5|185211.5|185297.3|185207.3|185309.3|185219.3|185293|185203|17
1737943820000|2025-01-27 02:10:20|185299.3|185209.3|185295.2|185205.2|185301.6|185211.6|185293.6|185203.6|16
1737943830000|2025-01-27 02:10:30|185295.1|185205.1|185342.7|185252.7|185343.9|185253.9|185295.1|185205.1|12
1737943840000|2025-01-27 02:10:40|185331.9|185241.9|185338.1|185248.1|185342.9|185252.9|185329.8|185239.8|12
1737943850000|2025-01-27 02:10:50|185308.9|185218.9|185324.8|185234.8|185332.6|185242.6|185308.9|185218.9|17
1737943860000|2025-01-27 02:11:00|185327.2|185237.2|185325.7|185235.7|185329.5|185239.5|185317.1|185227.1|8
1737943870000|2025-01-27 02:11:10|185326.4|185236.4|185319|185229|185327.5|185237.5|185319|185229|6
1737943880000|2025-01-27 02:11:20|185314.1|185224.1|185314.1|185224.1|185314.1|185224.1|185314.1|185224.1|1
1737943890000|2025-01-27 02:11:30|185313.9|185223.9|185326.6|185236.6|185326.6|185236.6|185313.9|185223.9|3
1737943900000|2025-01-27 02:11:40|185327.9|185237.9|185329.7|185239.7|185330.5|185240.5|185327.9|185237.9|5
1737943910000|2025-01-27 02:11:50|185329.6|185239.6|185329.9|185239.9|185329.9|185239.9|185329.6|185239.6|3
1737943920000|2025-01-27 02:12:00|185328.9|185238.9|185325.8|185235.8|185328.9|185238.9|185312.9|185222.9|4
1737943930000|2025-01-27 02:12:10|185322.6|185232.6|185322.6|185232.6|185322.6|185232.6|185322.6|185232.6|1
1737943950000|2025-01-27 02:12:30|185316.9|185226.9|185301.1|185211.1|185316.9|185226.9|185301.1|185211.1|10
1737943960000|2025-01-27 02:12:40|185306.1|185216.1|185311.3|185221.3|185311.3|185221.3|185300.4|185210.4|10
1737943970000|2025-01-27 02:12:50|185305.1|185215.1|185310.1|185220.1|185310.1|185220.1|185304.4|185214.4|8
1737943980000|2025-01-27 02:13:00|185318.7|185228.7|185329.4|185239.4|185334.3|185244.3|185318.4|185228.4|9
1737943990000|2025-01-27 02:13:10|185329.6|185239.6|185350.2|185220.2|185351.2|185239.6|185301.3|185211.3|9
1737944000000|2025-01-27 02:13:20|185349.2|185219.2|185349.2|185219.2|185349.2|185219.2|185349.2|185219.2|1
1737944010000|2025-01-27 02:13:30|185351.1|185221.1|185358.8|185228.8|185365.6|185235.6|185351.1|185221.1|6
1737944020000|2025-01-27 02:13:40|185358.4|185228.4|185360.2|185230.2|185361|185231|185356|185226|6
1737944030000|2025-01-27 02:13:50|185355.9|185225.9|185357.6|185227.6|185360.2|185230.2|185353.8|185223.8|8
1737944040000|2025-01-27 02:14:00|185358.7|185228.7|185353.6|185223.6|185361.4|185231.4|185353.6|185223.6|15
1737944050000|2025-01-27 02:14:10|185354.7|185224.7|185353.6|185223.6|185359.8|185229.8|185353.6|185223.6|10
1737944060000|2025-01-27 02:14:20|185330.6|185240.6|185330.6|185240.6|185331|185241|185330.6|185240.6|3
1737944070000|2025-01-27 02:14:30|185332.3|185242.3|185329.4|185239.4|185334|185244|185329.4|185239.4|11
1737944080000|2025-01-27 02:14:40|185328.1|185238.1|185327.8|185237.8|185329.5|185239.5|185326.9|185236.9|5
1737944090000|2025-01-27 02:14:50|185327.3|185237.3|185327.5|185237.5|185327.5|185237.5|185327.2|185237.2|4
1737944100000|2025-01-27 02:15:00|185326.8|185236.8|185327.6|185237.6|185328.4|185238.4|185322.9|185232.9|6
1737944110000|2025-01-27 02:15:10|185326.8|185236.8|185347.2|185217.2|185347.2|185236.8|185326.8|185217.2|2
1737944120000|2025-01-27 02:15:20|185345|185215|185346.8|185216.8|185353.5|185223.5|185345|185215|5
1737944130000|2025-01-27 02:15:30|185346.9|185216.9|185341.4|185211.4|185352.2|185222.2|185341.1|185211.1|6
1737944140000|2025-01-27 02:15:40|185341.3|185211.3|185348|185218|185349.3|185219.3|185341.3|185211.3|6
1737944150000|2025-01-27 02:15:50|185353.7|185223.7|185385.4|185295.4|185385.4|185295.4|185350.2|185220.2|15
1737944160000|2025-01-27 02:16:00|185386.6|185296.6|185376.1|185286.1|185387.3|185297.3|185374.2|185284.2|18
1737944170000|2025-01-27 02:16:10|185374.2|185284.2|185373.9|185283.9|185377.6|185287.6|185373.1|185283.1|6
1737944180000|2025-01-27 02:16:20|185375.5|185285.5|185380.3|185290.3|185392.2|185302.2|185374|185284|21
1737944190000|2025-01-27 02:16:30|185380.5|185290.5|185376.8|185286.8|185380.5|185290.5|185373.6|185283.6|11
1737944200000|2025-01-27 02:16:40|185376.6|185286.6|185378.8|185288.8|185384|185294|185375.9|185285.9|18
1737944210000|2025-01-27 02:16:50|185378.6|185288.6|185381.5|185291.5|185383.2|185293.2|185376.9|185286.9|9
1737944220000|2025-01-27 02:17:00|185382.9|185292.9|185393.3|185303.3|185393.8|185303.8|185378.9|185288.9|16
1737944230000|2025-01-27 02:17:10|185392|185302|185389.4|185299.4|185392.7|185302.7|185386|185296|17
1737944240000|2025-01-27 02:17:20|185388.2|185298.2|185395.9|185305.9|185396.1|185306.1|185385.6|185295.6|22
1737944250000|2025-01-27 02:17:30|185393|185303|185403.5|185313.5|185408.4|185318.4|185393|185303|10
1737944260000|2025-01-27 02:17:40|185402.4|185312.4|185404.1|185314.1|185418.4|185328.4|185399.4|185309.4|11
1737944270000|2025-01-27 02:17:50|185404.7|185314.7|185390.9|185300.9|185405.6|185315.6|185390.9|185300.9|5
1737944280000|2025-01-27 02:18:00|185393.7|185303.7|185392.8|185302.8|185399.7|185309.7|185392.5|185302.5|15
1737944290000|2025-01-27 02:18:10|185392|185302|185393.9|185303.9|185399.1|185309.1|185392|185302|13
1737944300000|2025-01-27 02:18:20|185394.1|185304.1|185391.2|185301.2|185400|185310|185389.2|185299.2|17
1737944310000|2025-01-27 02:18:30|185394.3|185304.3|185404.1|185314.1|185404.1|185314.1|185393.3|185303.3|12
1737944320000|2025-01-27 02:18:40|185404.5|185314.5|185385.3|185295.3|185404.8|185314.8|185385.3|185295.3|18
1737944330000|2025-01-27 02:18:50|185385.4|185295.4|185388.2|185298.2|185388.2|185298.2|185377.2|185287.2|11
1737944340000|2025-01-27 02:19:00|185386.4|185296.4|185389.1|185299.1|185393.6|185303.6|185385.4|185295.4|12
1737944350000|2025-01-27 02:19:10|185388|185298|185394.7|185304.7|185396.5|185306.5|185388|185298|22
1737944360000|2025-01-27 02:19:20|185397.5|185307.5|185385|185295|185400.4|185310.4|185383|185293|22
1737944370000|2025-01-27 02:19:30|185381|185291|185367|185277|185381|185291|185363.2|185273.2|14
1737944380000|2025-01-27 02:19:40|185371|185281|185373.7|185283.7|185375.7|185285.7|185356.5|185266.5|12
1737944390000|2025-01-27 02:19:50|185374.5|185284.5|185379.6|185289.6|185380.8|185290.8|185367.7|185277.7|6
1737944400000|2025-01-27 02:20:00|185379.5|185289.5|185393.4|185303.4|185394.4|185304.4|185379.5|185289.5|16
1737944410000|2025-01-27 02:20:10|185392.2|185302.2|185359|185269|185392.2|185302.2|185359|185269|21
1737944420000|2025-01-27 02:20:20|185365.9|185275.9|185353.8|185263.8|185368.7|185278.7|185353.8|185263.8|15
1737944430000|2025-01-27 02:20:30|185353|185263|185352|185262|185353|185263|185346.8|185256.8|7
1737944440000|2025-01-27 02:20:40|185352.1|185262.1|185348.7|185258.7|185362.7|185272.7|185334.5|185244.5|21
1737944450000|2025-01-27 02:20:50|185352.2|185262.2|185350|185260|185354.4|185264.4|185349.3|185259.3|9
1737944460000|2025-01-27 02:21:00|185353.2|185263.2|185357.4|185267.4|185360|185270|185349|185259|14
1737944470000|2025-01-27 02:21:10|185356.5|185266.5|185348.1|185258.1|185356.5|185266.5|185345.1|185255.1|14
1737944480000|2025-01-27 02:21:20|185347.5|185257.5|185345.7|185255.7|185353.7|185263.7|185343.9|185253.9|11
1737944490000|2025-01-27 02:21:30|185351.7|185261.7|185390.9|185260.9|185392.2|185268.9|185351.7|185260.9|8
1737944500000|2025-01-27 02:21:40|185376.3|185246.3|185391.2|185261.2|185393|185285.6|185365.3|185246.3|12
1737944510000|2025-01-27 02:21:50|185354|185264|185358.6|185268.6|185363.7|185273.7|185351.8|185261.8|17
1737944520000|2025-01-27 02:22:00|185355.2|185265.2|185377.6|185287.6|185377.6|185287.6|185355.2|185265.2|15
1737944530000|2025-01-27 02:22:10|185381.8|185291.8|185389.6|185299.6|185390.3|185300.3|185379.1|185289.1|18
1737944540000|2025-01-27 02:22:20|185384.3|185294.3|185386.7|185296.7|185391.5|185301.5|185380.1|185290.1|13
1737944550000|2025-01-27 02:22:30|185383|185293|185380.6|185290.6|185386.8|185296.8|185376.5|185286.5|17
1737944560000|2025-01-27 02:22:40|185380.4|185290.4|185383.2|185293.2|185384.4|185294.4|185380.4|185290.4|10
1737944570000|2025-01-27 02:22:50|185379.7|185289.7|185370|185280|185379.7|185289.7|185365.9|185275.9|15
1737944580000|2025-01-27 02:23:00|185373.4|185283.4|185387.4|185297.4|185388.5|185298.5|185373.2|185283.2|18
1737944590000|2025-01-27 02:23:10|185384|185294|185389.9|185299.9|185389.9|185299.9|185384|185294|14
1737944600000|2025-01-27 02:23:20|185407.4|185277.4|185400.9|185270.9|185410.8|185280.8|185400.9|185270.9|10
1737944610000|2025-01-27 02:23:30|185402.1|185272.1|185387.7|185297.7|185402.1|185297.7|185384.9|185272.1|3
1737944620000|2025-01-27 02:23:40|185388.4|185298.4|185564.1|185434.1|185564.1|185434.1|185381.3|185291.3|13
1737944630000|2025-01-27 02:23:50|185558.1|185428.1|185537.6|185447.6|185561.8|185449.4|185523.8|185414.7|36
1737944640000|2025-01-27 02:24:00|185533.3|185443.3|185536|185446|185540.1|185450.1|185522.8|185432.8|31
1737944650000|2025-01-27 02:24:10|185531.9|185441.9|185517.7|185427.7|185536.7|185446.7|185499.6|185409.6|27
1737944660000|2025-01-27 02:24:20|185518.9|185428.9|185513.9|185423.9|185522.7|185432.7|185510.7|185420.7|22
1737944670000|2025-01-27 02:24:30|185516.8|185426.8|185548|185418|185548|185445.6|185516.8|185416.2|18
1737944680000|2025-01-27 02:24:40|185546.6|185416.6|185542.5|185452.5|185546.6|185452.7|185528.1|185412.1|17
1737944690000|2025-01-27 02:24:50|185536.7|185446.7|185504.3|185414.3|185543.3|185451|185504.3|185408.2|25
1737944700000|2025-01-27 02:25:00|185501.2|185411.2|185506.9|185416.9|185518.7|185428.7|185499|185409|15
1737944710000|2025-01-27 02:25:10|185504.5|185414.5|185497.4|185407.4|185507.9|185417.9|185495.5|185405.5|17
1737944720000|2025-01-27 02:25:20|185496.3|185406.3|185492.7|185402.7|185499.9|185409.9|185488.4|185398.4|13
1737944730000|2025-01-27 02:25:30|185488|185398|185495.8|185405.8|185499.1|185409.1|185488|185398|19
1737944740000|2025-01-27 02:25:40|185498.2|185408.2|185499.2|185409.2|185503.5|185413.5|185488.8|185398.8|18
1737944750000|2025-01-27 02:25:50|185499.8|185409.8|185495.7|185405.7|185503.8|185413.8|185493.7|185403.7|15
1737944760000|2025-01-27 02:26:00|185497.6|185407.6|185500.6|185410.6|185507.3|185417.3|185491.5|185401.5|20
1737944770000|2025-01-27 02:26:10|185500.1|185410.1|185523.8|185393.8|185523.8|185412.9|185494.8|185389.6|13
1737944780000|2025-01-27 02:26:20|185521.8|185391.8|185507.3|185417.3|185534.5|185421.1|185507.3|185389.6|17
1737944790000|2025-01-27 02:26:30|185504.5|185414.5|185518.6|185388.6|185525.4|185420.3|185497.9|185387.3|23
1737944800000|2025-01-27 02:26:40|185517.8|185387.8|185516.4|185386.4|185529.5|185399.5|185514.7|185384.7|21
1737944810000|2025-01-27 02:26:50|185516|185386|185507.2|185377.2|185520.4|185390.4|185506.1|185376.1|18
1737944820000|2025-01-27 02:27:00|185508.2|185378.2|185509.5|185379.5|185518.6|185388.6|185508.2|185378.2|12
1737944830000|2025-01-27 02:27:10|185512.5|185382.5|185514.5|185384.5|185514.5|185384.5|185507.7|185377.7|10
1737944840000|2025-01-27 02:27:20|185510.1|185380.1|185512.5|185382.5|185515|185385|185510.1|185380.1|8
1737944850000|2025-01-27 02:27:30|185514.7|185384.7|185513.2|185383.2|185518.8|185388.8|185508.3|185378.3|18
1737944860000|2025-01-27 02:27:40|185512.8|185382.8|185507.4|185377.4|185521.9|185391.9|185507.4|185377.4|11
1737944870000|2025-01-27 02:27:50|185508.2|185378.2|185504.4|185374.4|185508.2|185378.2|185503.5|185373.5|4
1737944880000|2025-01-27 02:28:00|185508.9|185378.9|185506.6|185376.6|185511.1|185381.1|185506.6|185376.6|6
1737944890000|2025-01-27 02:28:10|185504.8|185374.8|185505.5|185375.5|185505.8|185375.8|185504.8|185374.8|4
1737944900000|2025-01-27 02:28:20|185501.8|185371.8|185393|185303|185501.8|185371.8|185384.9|185294.9|8
1737944910000|2025-01-27 02:28:30|185392.9|185302.9|185392.9|185302.9|185392.9|185302.9|185392.9|185302.9|1
1737944920000|2025-01-27 02:28:40|185390.9|185300.9|185390.9|185300.9|185390.9|185300.9|185390.9|185300.9|1
1737944930000|2025-01-27 02:28:50|185388.9|185298.9|185391.2|185301.2|185391.2|185301.2|185385.9|185295.9|6
1737944940000|2025-01-27 02:29:00|185390.7|185300.7|185379.1|185289.1|185390.7|185300.7|185378.1|185288.1|4
1737944960000|2025-01-27 02:29:20|185382.3|185292.3|185396.4|185306.4|185396.4|185306.4|185382.3|185292.3|4
1737944970000|2025-01-27 02:29:30|185396.8|185306.8|185396.8|185306.8|185397|185307|185396.8|185306.8|3
1737944980000|2025-01-27 02:29:40|185395.7|185305.7|185398.1|185308.1|185400.6|185310.6|185395.7|185305.7|7
1737944990000|2025-01-27 02:29:50|185395.5|185305.5|185396.2|185266.2|185396.2|185305.8|185389.1|185263.8|8
1737945000000|2025-01-27 02:30:00|185374.5|185284.5|185367.5|185277.5|185376.9|185286.9|185367.5|185277.5|17
1737945010000|2025-01-27 02:30:10|185373|185283|185373.5|185283.5|185380.4|185290.4|185369|185279|12
1737945020000|2025-01-27 02:30:20|185370.9|185280.9|185405.1|185315.1|185408|185318|185370.9|185280.9|19
1737945030000|2025-01-27 02:30:30|185409.3|185319.3|185400.2|185310.2|185409.3|185319.3|185396.3|185306.3|14
1737945040000|2025-01-27 02:30:40|185400.3|185310.3|185420.3|185330.3|185422.3|185332.3|185400.3|185310.3|14
1737945050000|2025-01-27 02:30:50|185421.9|185331.9|185416.9|185326.9|185421.9|185331.9|185412.9|185322.9|15
1737945060000|2025-01-27 02:31:00|185417.3|185327.3|185435|185345|185443.2|185353.2|185417.3|185327.3|18
1737945070000|2025-01-27 02:31:10|185440.2|185350.2|185460.6|185370.6|185460.7|185370.7|185440.2|185350.2|15
1737945080000|2025-01-27 02:31:20|185459.4|185369.4|185455.2|185365.2|185459.4|185369.4|185441.7|185351.7|20
1737945090000|2025-01-27 02:31:30|185455.4|185365.4|185457.8|185367.8|185464.7|185374.7|185453|185363|16
1737945100000|2025-01-27 02:31:40|185451.5|185361.5|185455.5|185365.5|185458.8|185368.8|185441.8|185351.8|29
1737945110000|2025-01-27 02:31:50|185460.8|185370.8|185481.1|185391.1|185494|185404|185455.3|185365.3|20
1737945120000|2025-01-27 02:32:00|185477.6|185387.6|185457.2|185367.2|185477.6|185387.6|185446|185356|15
1737945130000|2025-01-27 02:32:10|185455.2|185365.2|185449.8|185359.8|185456.5|185366.5|185446.9|185356.9|8
1737945140000|2025-01-27 02:32:20|185450.9|185360.9|185454.1|185364.1|185454.1|185364.1|185444.9|185354.9|15
1737945150000|2025-01-27 02:32:30|185452.5|185362.5|185426.1|185336.1|185453.5|185363.5|185426.1|185336.1|11
1737945160000|2025-01-27 02:32:40|185425.1|185335.1|185437.2|185347.2|185437.2|185347.2|185424.9|185334.9|8
1737945170000|2025-01-27 02:32:50|185433.6|185343.6|185432.3|185342.3|185443.6|185353.6|185427.9|185337.9|14
1737945180000|2025-01-27 02:33:00|185430.8|185340.8|185420.9|185330.9|185430.8|185340.8|185420.9|185330.9|5
1737945190000|2025-01-27 02:33:10|185420.8|185330.8|185430.8|185340.8|185438|185348|185420.8|185330.8|5
1737945200000|2025-01-27 02:33:20|185436.4|185346.4|185443.1|185353.1|185443.5|185353.5|185430.6|185340.6|17
1737945210000|2025-01-27 02:33:30|185440.9|185350.9|185428|185338|185440.9|185350.9|185427.9|185337.9|7
1737945220000|2025-01-27 02:33:40|185427.9|185337.9|185423.4|185333.4|185427.9|185337.9|185423|185333|9
1737945230000|2025-01-27 02:33:50|185427|185337|185429.3|185339.3|185440.9|185350.9|185426.3|185336.3|11
1737945240000|2025-01-27 02:34:00|185428.3|185338.3|185440.4|185350.4|185440.4|185350.4|185423.3|185333.3|14
1737945250000|2025-01-27 02:34:10|185441.5|185351.5|185429|185339|185442.5|185352.5|185429|185339|6
1737945260000|2025-01-27 02:34:20|185428.2|185338.2|185425.5|185335.5|185428.2|185338.2|185425.1|185335.1|11
1737945270000|2025-01-27 02:34:30|185425.4|185335.4|185418|185328|185441.8|185351.8|185418|185328|16
1737945280000|2025-01-27 02:34:40|185417.4|185327.4|185418.1|185328.1|185418.1|185328.1|185417.4|185327.4|4
1737945290000|2025-01-27 02:34:50|185418|185328|185409.3|185319.3|185418.1|185328.1|185402.9|185312.9|5
1737945300000|2025-01-27 02:35:00|185410.1|185320.1|185403.8|185313.8|185414|185324|185402.2|185312.2|13
1737945310000|2025-01-27 02:35:10|185403.6|185313.6|185398.7|185308.7|185407.6|185317.6|185398.7|185308.7|9
1737945320000|2025-01-27 02:35:20|185402.2|185312.2|185405.3|185315.3|185405.3|185315.3|185396.2|185306.2|14
1737945330000|2025-01-27 02:35:30|185406.9|185316.9|185398.3|185308.3|185406.9|185316.9|185398.3|185308.3|3
1737945340000|2025-01-27 02:35:40|185398.4|185308.4|185403.1|185313.1|185403.1|185313.1|185398.3|185308.3|5
1737945350000|2025-01-27 02:35:50|185403.5|185313.5|185416.9|185326.9|185419.1|185329.1|185401.7|185311.7|10
1737945360000|2025-01-27 02:36:00|185416.2|185326.2|185413.1|185323.1|185418.7|185328.7|185410.7|185320.7|11
1737945370000|2025-01-27 02:36:10|185412.8|185322.8|185421.1|185331.1|185432.4|185342.4|185412.8|185322.8|6
1737945380000|2025-01-27 02:36:20|185423.5|185333.5|185423.8|185333.8|185426.1|185336.1|185420.5|185330.5|15
1737945390000|2025-01-27 02:36:30|185423.6|185333.6|185436.6|185346.6|185441.8|185351.8|185423|185333|15
1737945400000|2025-01-27 02:36:40|185433|185343|185432.6|185342.6|185437.5|185347.5|185428.6|185338.6|10
1737945410000|2025-01-27 02:36:50|185437|185347|185436.3|185346.3|185442.4|185352.4|185432.1|185342.1|10
1737945420000|2025-01-27 02:37:00|185435.6|185345.6|185437.6|185347.6|185437.6|185347.6|185431.1|185341.1|6
1737945430000|2025-01-27 02:37:10|185437.5|185347.5|185446.4|185356.4|185446.4|185356.4|185434.1|185344.1|7
1737945440000|2025-01-27 02:37:20|185443.4|185353.4|185437.4|185347.4|185444.8|185354.8|185432.8|185342.8|19
1737945450000|2025-01-27 02:37:30|185433.9|185343.9|185473|185383|185480.4|185384|185433.8|185336.3|13
1737945460000|2025-01-27 02:37:40|185471.8|185381.8|185496.6|185366.6|185506.6|185384|185471.8|185360.8|12
1737945470000|2025-01-27 02:37:50|185504|185374|185513.7|185383.7|185513.7|185383.7|185493.1|185363.1|16
1737945480000|2025-01-27 02:38:00|185515.3|185385.3|185513.1|185383.1|185515.9|185385.9|185512.9|185382.9|10
1737945490000|2025-01-27 02:38:10|185515.1|185385.1|185514.4|185384.4|185517.9|185387.9|185510.2|185380.2|20
1737945500000|2025-01-27 02:38:20|185514.5|185384.5|185478.9|185388.9|185514.5|185391.3|185476.4|185375.8|12
1737945510000|2025-01-27 02:38:30|185480.3|185390.3|185483.8|185393.8|185483.8|185393.8|185477|185387|8
1737945520000|2025-01-27 02:38:40|185484|185394|185492.5|185362.5|185514.8|185394|185482|185358.9|9
1737945530000|2025-01-27 02:38:50|185491.7|185361.7|185443.7|185353.7|185491.9|185361.9|185441.4|185348.1|14
1737945540000|2025-01-27 02:39:00|185450.7|185360.7|185444.1|185354.1|185451.5|185361.5|185435.5|185345.5|14
1737945550000|2025-01-27 02:39:10|185441.5|185351.5|185438|185348|185445.5|185355.5|185430.6|185340.6|20
1737945560000|2025-01-27 02:39:20|185435.9|185345.9|185434.8|185344.8|185443.1|185353.1|185434.8|185344.8|17
1737945570000|2025-01-27 02:39:30|185436.6|185346.6|185432|185342|185438.9|185348.9|185431.6|185341.6|9
1737945580000|2025-01-27 02:39:40|185431.8|185341.8|185434|185344|185435.5|185345.5|185427.4|185337.4|13
1737945590000|2025-01-27 02:39:50|185433.4|185343.4|185436.3|185346.3|185439.6|185349.6|185428.4|185338.4|10
1737945600000|2025-01-27 02:40:00|185435.7|185345.7|185434.7|185344.7|185435.7|185345.7|185431|185341|9
1737945610000|2025-01-27 02:40:10|185431.5|185341.5|185431.4|185341.4|185431.5|185341.5|185431.2|185341.2|3
1737945620000|2025-01-27 02:40:20|185431.5|185341.5|185438.1|185308.1|185440.2|185341.5|185425|185302.8|9
1737945630000|2025-01-27 02:40:30|185438.5|185308.5|185415.5|185325.5|185439.7|185333.9|185415.5|185307.9|9
1737945640000|2025-01-27 02:40:40|185416.8|185326.8|185417.2|185327.2|185417.2|185327.2|185415.3|185325.3|3
1737945650000|2025-01-27 02:40:50|185418.4|185328.4|185422|185332|185435.7|185345.7|185417.3|185327.3|10
1737945660000|2025-01-27 02:41:00|185420.9|185330.9|185420.9|185330.9|185423|185333|185420.8|185330.8|6
1737945670000|2025-01-27 02:41:10|185420.7|185330.7|185422|185332|185422|185332|185418.3|185328.3|4
1737945680000|2025-01-27 02:41:20|185421.5|185331.5|185421.6|185331.6|185422|185332|185421.5|185331.5|4
1737945690000|2025-01-27 02:41:30|185419.9|185329.9|185423.2|185333.2|185423.2|185333.2|185419.9|185329.9|2
1737945700000|2025-01-27 02:41:40|185422.2|185332.2|185421.7|185331.7|185422.2|185332.2|185420.3|185330.3|3
1737945710000|2025-01-27 02:41:50|185417.7|185327.7|185419.4|185329.4|185419.4|185329.4|185417.7|185327.7|3
1737945720000|2025-01-27 02:42:00|185423.2|185333.2|185426.6|185336.6|185431.8|185341.8|185423.2|185333.2|9
1737945730000|2025-01-27 02:42:10|185424.4|185334.4|185426.7|185336.7|185436|185346|185418.6|185328.6|8
1737945740000|2025-01-27 02:42:20|185427|185337|185425.8|185335.8|185433.3|185343.3|185425.8|185335.8|13
1737945750000|2025-01-27 02:42:30|185425.3|185335.3|185410.2|185320.2|185425.3|185335.3|185408.5|185318.5|6
1737945760000|2025-01-27 02:42:40|185413.8|185323.8|185414.2|185324.2|185424|185334|185413.8|185323.8|8
1737945770000|2025-01-27 02:42:50|185413.1|185323.1|185414.4|185324.4|185414.4|185324.4|185413.1|185323.1|3
1737945780000|2025-01-27 02:43:00|185414.2|185324.2|185400.6|185310.6|185414.2|185324.2|185399.5|185309.5|8
1737945790000|2025-01-27 02:43:10|185403.1|185313.1|185404.1|185314.1|185405.8|185315.8|185400.1|185310.1|11
1737945800000|2025-01-27 02:43:20|185402.1|185312.1|185390|185300|185404.3|185314.3|185385.4|185295.4|6
1737945810000|2025-01-27 02:43:30|185389.8|185299.8|185407|185317|185407|185317|185389.8|185299.8|4
1737945820000|2025-01-27 02:43:40|185404.9|185314.9|185407|185317|185413.3|185323.3|185404.9|185314.9|9
1737945830000|2025-01-27 02:43:50|185409.8|185319.8|185406.5|185316.5|185409.8|185319.8|185402.5|185312.5|5
1737945840000|2025-01-27 02:44:00|185407.3|185317.3|185406|185316|185409.5|185319.5|185406|185316|7
1737945850000|2025-01-27 02:44:10|185409|185319|185403.4|185313.4|185409|185319|185401.1|185311.1|9
1737945860000|2025-01-27 02:44:20|185401.2|185311.2|185392.6|185302.6|185412.7|185311.2|185388.3|185282.7|9
1737945870000|2025-01-27 02:44:30|185395|185305|185383|185293|185395|185305|185380.7|185290.7|7
1737945880000|2025-01-27 02:44:40|185387.4|185297.4|185390|185300|185393.5|185303.5|185387.4|185297.4|9
1737945890000|2025-01-27 02:44:50|185400.9|185310.9|185383.5|185293.5|185403.6|185313.6|185381.7|185291.7|11
1737945900000|2025-01-27 02:45:00|185381.6|185291.6|185386|185296|185393.4|185303.4|185380.9|185290.9|8
1737945910000|2025-01-27 02:45:10|185403.5|185313.5|185402|185312|185403.6|185313.6|185394.5|185304.5|5
1737945920000|2025-01-27 02:45:20|185405.7|185315.7|185417.9|185327.9|185431.8|185341.8|185405.7|185315.7|11
1737945930000|2025-01-27 02:45:30|185418|185328|185431.3|185341.3|185434.7|185344.7|185417.8|185327.8|15
1737945940000|2025-01-27 02:45:40|185437|185347|185408.4|185318.4|185437.3|185347.3|185404.1|185314.1|10
1737945950000|2025-01-27 02:45:50|185410.2|185320.2|185419.7|185329.7|185419.7|185329.7|185410.2|185320.2|9
1737945960000|2025-01-27 02:46:00|185420.5|185330.5|185404.7|185314.7|185420.5|185330.5|185404.7|185314.7|11
1737945970000|2025-01-27 02:46:10|185403.7|185313.7|185389.1|185299.1|185403.7|185313.7|185377.1|185287.1|6
1737945980000|2025-01-27 02:46:20|185390.4|185300.4|185399.5|185309.5|185400.7|185310.7|185390.4|185300.4|8
1737945990000|2025-01-27 02:46:30|185394|185304|185416.8|185326.8|185420.6|185330.6|185393|185303|10
1737946000000|2025-01-27 02:46:40|185417.5|185327.5|185406.2|185316.2|185420.6|185330.6|185406.2|185316.2|12
1737946010000|2025-01-27 02:46:50|185406.7|185316.7|185423.7|185333.7|185427.9|185337.9|185406.7|185316.7|9
1737946020000|2025-01-27 02:47:00|185423.8|185333.8|185433.4|185343.4|185436|185346|185423.8|185333.8|9
1737946030000|2025-01-27 02:47:10|185421.1|185331.1|185427.5|185337.5|185427.5|185337.5|185421.1|185331.1|8
1737946040000|2025-01-27 02:47:20|185427.3|185337.3|185431.4|185341.4|185432.5|185342.5|185426.6|185336.6|14
1737946050000|2025-01-27 02:47:30|185426.9|185336.9|185437.5|185347.5|185437.5|185347.5|185423.8|185333.8|9
1737946060000|2025-01-27 02:47:40|185434.1|185344.1|185428.1|185338.1|185443.7|185353.7|185422|185332|14
1737946070000|2025-01-27 02:47:50|185427.7|185337.7|185431.2|185341.2|185434.1|185344.1|185427.7|185337.7|17
1737946080000|2025-01-27 02:48:00|185429.1|185339.1|185429.6|185339.6|185429.6|185339.6|185426.4|185336.4|7
1737946090000|2025-01-27 02:48:10|185430.7|185340.7|185430.2|185340.2|185440.3|185350.3|185428.7|185338.7|15
1737946100000|2025-01-27 02:48:20|185432.9|185342.9|185436|185346|185439.1|185349.1|185426.8|185336.8|17
1737946110000|2025-01-27 02:48:30|185430.2|185340.2|185444.4|185354.4|185449.2|185359.2|185429.9|185339.9|9
1737946120000|2025-01-27 02:48:40|185443.8|185353.8|185435.5|185345.5|185445.4|185355.4|185428.8|185338.8|12
1737946130000|2025-01-27 02:48:50|185431.3|185341.3|185423.5|185333.5|185434.7|185344.7|185421.2|185331.2|12
1737946140000|2025-01-27 02:49:00|185420.4|185330.4|185418.6|185328.6|185420.7|185330.7|185409.2|185319.2|9
1737946150000|2025-01-27 02:49:10|185418.5|185328.5|185405.5|185315.5|185418.5|185328.5|185402.5|185312.5|12
1737946160000|2025-01-27 02:49:20|185405.2|185315.2|185396.1|185306.1|185406.2|185316.2|185390.6|185300.6|7
1737946170000|2025-01-27 02:49:30|185397.6|185307.6|185397.4|185307.4|185397.6|185307.6|185396.1|185306.1|4
1737946180000|2025-01-27 02:49:40|185396.1|185306.1|185397.6|185307.6|185406.3|185316.3|185396.1|185306.1|6
1737946190000|2025-01-27 02:49:50|185398.1|185308.1|185388.9|185298.9|185398.4|185308.4|185388.9|185298.9|9
1737946200000|2025-01-27 02:50:00|185389.6|185299.6|185392.3|185302.3|185395.4|185305.4|185389.6|185299.6|9
1737946210000|2025-01-27 02:50:10|185392.5|185302.5|185374.1|185284.1|185392.5|185302.5|185374.1|185284.1|14
1737946220000|2025-01-27 02:50:20|185375.6|185285.6|185384.7|185294.7|185391.4|185301.4|185375.6|185285.6|10
1737946230000|2025-01-27 02:50:30|185388.3|185298.3|185390.3|185300.3|185411.7|185321.7|185388.3|185298.3|11
1737946240000|2025-01-27 02:50:40|185393.4|185303.4|185394.2|185304.2|185394.2|185304.2|185387.7|185297.7|3
1737946250000|2025-01-27 02:50:50|185395.4|185305.4|185412.2|185322.2|185415.1|185325.1|185394.2|185304.2|7
1737946260000|2025-01-27 02:51:00|185412|185322|185406|185316|185412.3|185322.3|185406|185316|8
1737946270000|2025-01-27 02:51:10|185408|185318|185410.9|185320.9|185410.9|185320.9|185407.7|185317.7|9
1737946280000|2025-01-27 02:51:20|185414.3|185324.3|185406.4|185316.4|185414.3|185324.3|185401.2|185311.2|10
1737946290000|2025-01-27 02:51:30|185406.1|185316.1|185396.3|185306.3|185406.4|185316.4|185396.3|185306.3|5
1737946300000|2025-01-27 02:51:40|185396.8|185306.8|185394.8|185304.8|185401.9|185311.9|185390.4|185300.4|13
1737946310000|2025-01-27 02:51:50|185394.6|185304.6|185396.6|185306.6|185399.6|185309.6|185394.6|185304.6|4
1737946320000|2025-01-27 02:52:00|185393.4|185303.4|185400.7|185310.7|185400.7|185310.7|185391.3|185301.3|4
1737946330000|2025-01-27 02:52:10|185401.4|185311.4|185401.8|185311.8|185401.8|185311.8|185393.7|185303.7|8
1737946340000|2025-01-27 02:52:20|185403|185313|185413.3|185323.3|185413.3|185323.3|185401.2|185311.2|12
1737946350000|2025-01-27 02:52:30|185409.5|185319.5|185403.1|185313.1|185409.5|185319.5|185402.7|185312.7|9
1737946360000|2025-01-27 02:52:40|185397.1|185307.1|185397.8|185307.8|185400.9|185310.9|185395|185305|7
1737946370000|2025-01-27 02:52:50|185396.3|185306.3|185401.1|185311.1|185401.1|185311.1|185393.7|185303.7|7
1737946380000|2025-01-27 02:53:00|185395.9|185305.9|185402.1|185312.1|185402.1|185312.1|185395.9|185305.9|7
1737946390000|2025-01-27 02:53:10|185406.6|185316.6|185402.1|185312.1|185406.6|185316.6|185402.1|185312.1|7
1737946400000|2025-01-27 02:53:20|185399.1|185309.1|185405.5|185315.5|185405.8|185315.8|185399.1|185309.1|7
1737946410000|2025-01-27 02:53:30|185400.8|185310.8|185401|185311|185401|185311|185399|185309|3
1737946420000|2025-01-27 02:53:40|185398.6|185308.6|185409.4|185319.4|185410.6|185320.6|185398.6|185308.6|5
1737946430000|2025-01-27 02:53:50|185409.5|185319.5|185397.6|185307.6|185411.3|185321.3|185392.4|185302.4|8
1737946440000|2025-01-27 02:54:00|185393.1|185303.1|185397.1|185307.1|185397.3|185307.3|185390.8|185300.8|7
1737946450000|2025-01-27 02:54:10|185403.7|185313.7|185402.2|185312.2|185405.1|185315.1|185402.2|185312.2|6
1737946460000|2025-01-27 02:54:20|185402.4|185312.4|185403.5|185313.5|185403.5|185313.5|185401.7|185311.7|4
1737946470000|2025-01-27 02:54:30|185399.6|185309.6|185392.9|185302.9|185400.1|185310.1|185387.6|185297.6|7
1737946480000|2025-01-27 02:54:40|185393.7|185303.7|185402.2|185312.2|185402.6|185312.6|185393.6|185303.6|8
1737946490000|2025-01-27 02:54:50|185402.4|185312.4|185402.5|185312.5|185404|185314|185394.3|185304.3|9
1737946500000|2025-01-27 02:55:00|185404.1|185314.1|185405.2|185315.2|185406.8|185316.8|185402.4|185312.4|7
1737946510000|2025-01-27 02:55:10|185405.3|185315.3|185406.6|185316.6|185408.7|185318.7|185405.2|185315.2|6
1737946520000|2025-01-27 02:55:20|185409.8|185319.8|185416.6|185326.6|185418|185328|185407.1|185317.1|7
1737946530000|2025-01-27 02:55:30|185412.3|185322.3|185414.1|185324.1|185414.1|185324.1|185404.2|185314.2|6
1737946540000|2025-01-27 02:55:40|185411.3|185321.3|185411.6|185321.6|185415.4|185325.4|185411.3|185321.3|8
1737946550000|2025-01-27 02:55:50|185411.7|185321.7|185411.4|185321.4|185411.7|185321.7|185411.4|185321.4|3
1737946560000|2025-01-27 02:56:00|185410|185320|185409.7|185319.7|185414|185324|185402.8|185312.8|12
1737946570000|2025-01-27 02:56:10|185408.1|185318.1|185407.9|185317.9|185408.1|185318.1|185407.9|185317.9|2
1737946580000|2025-01-27 02:56:20|185407.8|185317.8|185403.8|185313.8|185407.9|185317.9|185398.7|185308.7|10
1737946590000|2025-01-27 02:56:30|185405.3|185315.3|185399.1|185309.1|185406.7|185316.7|185399.1|185309.1|5
1737946600000|2025-01-27 02:56:40|185398.6|185308.6|185398.6|185308.6|185398.6|185308.6|185398|185308|5
1737946610000|2025-01-27 02:56:50|185393.6|185303.6|185397.8|185307.8|185397.8|185307.8|185393.6|185303.6|2
1737946620000|2025-01-27 02:57:00|185393.1|185303.1|185391.8|185301.8|185393.7|185303.7|185391.8|185301.8|5
1737946630000|2025-01-27 02:57:10|185392.8|185302.8|185392.8|185302.8|185392.8|185302.8|185392.8|185302.8|1
1737946640000|2025-01-27 02:57:20|185392.9|185302.9|185392.7|185302.7|185392.9|185302.9|185392.7|185302.7|4
1737946650000|2025-01-27 02:57:30|185392.9|185302.9|185392.2|185302.2|185392.9|185302.9|185389|185299|5
1737946660000|2025-01-27 02:57:40|185393|185303|185393|185303|185393|185303|185393|185303|1
1737946670000|2025-01-27 02:57:50|185395.2|185305.2|185394.5|185304.5|185395.2|185305.2|185394.5|185304.5|3
1737946680000|2025-01-27 02:58:00|185394.7|185304.7|185395|185305|185395|185305|185392.2|185302.2|5
1737946690000|2025-01-27 02:58:10|185395.7|185305.7|185395.7|185305.7|185395.7|185305.7|185395.7|185305.7|1
1737946700000|2025-01-27 02:58:20|185395.8|185305.8|185394|185304|185395.8|185305.8|185389|185299|3
1737946710000|2025-01-27 02:58:30|185394.9|185304.9|185394|185304|185394.9|185304.9|185394|185304|2
1737946720000|2025-01-27 02:58:40|185396.3|185306.3|185394.2|185304.2|185396.3|185306.3|185394.2|185304.2|2
1737946730000|2025-01-27 02:58:50|185392.5|185302.5|185395.7|185305.7|185395.7|185305.7|185392.5|185302.5|3
1737946740000|2025-01-27 02:59:00|185399.4|185309.4|185398.5|185308.5|185400.4|185310.4|185397.8|185307.8|6
1737946750000|2025-01-27 02:59:10|185394|185304|185394.2|185304.2|185398.2|185308.2|185394|185304|7
1737946760000|2025-01-27 02:59:20|185396.4|185306.4|185394.1|185304.1|185396.4|185306.4|185394.1|185304.1|2
1737946770000|2025-01-27 02:59:30|185394|185304|185393.2|185303.2|185394.9|185304.9|185391.1|185301.1|6
1737946780000|2025-01-27 02:59:40|185393.3|185303.3|185393.2|185303.2|185393.3|185303.3|185393.2|185303.2|2
1737946790000|2025-01-27 02:59:50|185396.6|185306.6|185393.1|185303.1|185398.3|185308.3|185391.3|185301.3|8
1737946800000|2025-01-27 03:00:00|185396.4|185306.4|185411.9|185321.9|185414.4|185324.4|185393|185303|8
1737946810000|2025-01-27 03:00:10|185413.8|185323.8|185442.3|185352.3|185448.3|185358.3|185409.5|185319.5|11
1737946820000|2025-01-27 03:00:20|185445.1|185355.1|185445.1|185355.1|185445.1|185355.1|185445.1|185355.1|1
1737946830000|2025-01-27 03:00:30|185447.3|185357.3|185446.6|185356.6|185448.1|185358.1|185445.9|185355.9|6
1737946840000|2025-01-27 03:00:40|185450.1|185360.1|185453|185363|185455.4|185365.4|185443.7|185353.7|20
1737946850000|2025-01-27 03:00:50|185461|185371|185475.8|185385.8|185494.6|185404.6|185461|185371|7
1737946860000|2025-01-27 03:01:00|185471.5|185381.5|185473.5|185383.5|185489.5|185385|185466.5|185346.9|14
1737946870000|2025-01-27 03:01:10|185470|185380|185465.3|185375.3|185473.1|185383.1|185464.1|185374.1|15
1737946880000|2025-01-27 03:01:20|185464.8|185374.8|185478.3|185348.3|185478.3|185380.5|185462.4|185340.5|21
1737946890000|2025-01-27 03:01:30|185478.7|185348.7|185471.3|185381.3|185483.6|185381.3|185455.1|185338.1|21
1737946900000|2025-01-27 03:01:40|185457.4|185367.4|185462.9|185372.9|185479.7|185376.4|185447|185329.8|24
1737946910000|2025-01-27 03:01:50|185462.2|185372.2|185478|185348|185486.7|185372.7|185459.1|185329.1|19
1737946920000|2025-01-27 03:02:00|185456.8|185326.8|185432.2|185342.2|185457|185346.3|185423.5|185326.8|13
1737946930000|2025-01-27 03:02:10|185439.7|185349.7|185429.5|185339.5|185439.7|185349.7|185429.5|185339.5|12
1737946940000|2025-01-27 03:02:20|185430.3|185340.3|185402.4|185312.4|185437.9|185347.9|185402.4|185312.4|18
1737946950000|2025-01-27 03:02:30|185407.3|185317.3|185405.5|185315.5|185407.3|185317.3|185401.7|185311.7|6
1737946960000|2025-01-27 03:02:40|185405.8|185315.8|185408|185318|185408|185318|185405.8|185315.8|4
1737946970000|2025-01-27 03:02:50|185405|185315|185407.6|185317.6|185407.6|185317.6|185398.8|185308.8|5
1737946980000|2025-01-27 03:03:00|185405.6|185315.6|185408|185318|185408|185318|185401.6|185311.6|6
1737946990000|2025-01-27 03:03:10|185407|185317|185400.2|185310.2|185407.8|185317.8|185392.6|185302.6|8
1737947000000|2025-01-27 03:03:20|185403.6|185313.6|185399|185309|185403.6|185313.6|185398.8|185308.8|7
1737947010000|2025-01-27 03:03:30|185399.8|185309.8|185408.1|185318.1|185410.6|185320.6|185399.8|185309.8|8
1737947020000|2025-01-27 03:03:40|185409.1|185319.1|185408.6|185318.6|185409.1|185319.1|185408.6|185318.6|2
1737947030000|2025-01-27 03:03:50|185409.1|185319.1|185408.4|185318.4|185409.1|185319.1|185405|185315|5
1737947040000|2025-01-27 03:04:00|185409.4|185319.4|185406.1|185316.1|185409.4|185319.4|185403.4|185313.4|5
1737947050000|2025-01-27 03:04:10|185404.5|185314.5|185407.4|185317.4|185407.4|185317.4|185404.5|185314.5|3
1737947060000|2025-01-27 03:04:20|185401.1|185311.1|185408.4|185318.4|185408.4|185318.4|185401.1|185311.1|4
1737947070000|2025-01-27 03:04:30|185411.8|185321.8|185412|185322|185414.9|185324.9|185409|185319|6
1737947080000|2025-01-27 03:04:40|185412.1|185322.1|185406.1|185316.1|185413.6|185323.6|185403.6|185313.6|8
1737947090000|2025-01-27 03:04:50|185404.4|185314.4|185398.8|185308.8|185404.4|185314.4|185398.6|185308.6|4
1737947100000|2025-01-27 03:05:00|185398|185308|185400.7|185310.7|185401.5|185311.5|185395.4|185305.4|9
1737947120000|2025-01-27 03:05:20|185401.2|185311.2|185429.4|185299.4|185429.9|185313.1|185401.2|185295.3|8
1737947130000|2025-01-27 03:05:30|185409.9|185319.9|185409.2|185319.2|185411.8|185321.8|185404.6|185314.6|14
1737947140000|2025-01-27 03:05:40|185408.4|185318.4|185409.3|185319.3|185409.3|185319.3|185408.4|185318.4|3
1737947150000|2025-01-27 03:05:50|185409.2|185319.2|185410.4|185320.4|185411.9|185321.9|185402.9|185312.9|14
1737947160000|2025-01-27 03:06:00|185410|185320|185409.5|185319.5|185410|185320|185406.5|185316.5|3
1737947170000|2025-01-27 03:06:10|185404.8|185314.8|185399.9|185309.9|185404.8|185314.8|185394.6|185304.6|12
1737947180000|2025-01-27 03:06:20|185399.4|185309.4|185398.4|185308.4|185401.1|185311.1|185398|185308|13
1737947190000|2025-01-27 03:06:30|185398.5|185308.5|185400.9|185310.9|185400.9|185310.9|185398.5|185308.5|2
1737947200000|2025-01-27 03:06:40|185402.5|185312.5|185402.5|185312.5|185402.6|185312.6|185402.5|185312.5|3
1737947210000|2025-01-27 03:06:50|185398.9|185308.9|185400.7|185310.7|185400.7|185310.7|185396|185306|6
1737947220000|2025-01-27 03:07:00|185398.9|185308.9|185398.7|185308.7|185398.9|185308.9|185398|185308|4
1737947230000|2025-01-27 03:07:10|185398.5|185308.5|185401.1|185311.1|185402.9|185312.9|185398.5|185308.5|5
1737947250000|2025-01-27 03:07:30|185396.3|185306.3|185400.6|185310.6|185405|185315|185394.1|185304.1|11
1737947260000|2025-01-27 03:07:40|185402.8|185312.8|185405.1|185315.1|185405.1|185315.1|185399.3|185309.3|5
1737947270000|2025-01-27 03:07:50|185403.7|185313.7|185409.6|185319.6|185411.7|185321.7|185403.7|185313.7|7
1737947280000|2025-01-27 03:08:00|185409.7|185319.7|185409.6|185319.6|185409.7|185319.7|185409.5|185319.5|3
1737947290000|2025-01-27 03:08:10|185407.8|185317.8|185409.2|185319.2|185409.2|185319.2|185407.8|185317.8|2
1737947300000|2025-01-27 03:08:20|185409.1|185319.1|185412|185322|185412.6|185322.6|185400.6|185310.6|9
1737947310000|2025-01-27 03:08:30|185409.3|185319.3|185409.9|185319.9|185412.5|185322.5|185409.3|185319.3|7
1737947320000|2025-01-27 03:08:40|185403.5|185313.5|185414.7|185324.7|185416.7|185326.7|185403.5|185313.5|5
1737947330000|2025-01-27 03:08:50|185411.6|185321.6|185411.8|185321.8|185412.2|185322.2|185411.6|185321.6|3
1737947340000|2025-01-27 03:09:00|185414|185324|185405.7|185315.7|185416.8|185326.8|185404.3|185314.3|6
1737947350000|2025-01-27 03:09:10|185414.4|185324.4|185421.1|185331.1|185421.1|185331.1|185411.2|185321.2|13
1737947360000|2025-01-27 03:09:20|185421|185331|185439.1|185349.1|185446.9|185356.9|185421|185331|10
1737947370000|2025-01-27 03:09:30|185441.1|185351.1|185440.9|185350.9|185443.2|185353.2|185440.9|185350.9|4
1737947380000|2025-01-27 03:09:40|185443.9|185353.9|185437.6|185347.6|185443.9|185353.9|185437.6|185347.6|3
1737947390000|2025-01-27 03:09:50|185441.6|185351.6|185436.9|185346.9|185450.9|185360.9|185427.2|185337.2|7
1737947400000|2025-01-27 03:10:00|185436.5|185346.5|185426.7|185336.7|185445.9|185355.9|185425.4|185335.4|14
1737947410000|2025-01-27 03:10:10|185426.6|185336.6|185445.4|185355.4|185445.4|185355.4|185426.6|185336.6|7
1737947420000|2025-01-27 03:10:20|185444|185354|185444.3|185354.3|185444.5|185354.5|185440.5|185350.5|24
1737947430000|2025-01-27 03:10:30|185442|185352|185442.8|185352.8|185445.1|185355.1|185425.5|185335.5|8
1737947440000|2025-01-27 03:10:40|185444.1|185354.1|185438.6|185348.6|185444.5|185354.5|185421.5|185331.5|11
1737947450000|2025-01-27 03:10:50|185440.3|185350.3|185439.2|185349.2|185440.3|185350.3|185438.3|185348.3|3
1737947460000|2025-01-27 03:11:00|185437.6|185347.6|185436.7|185346.7|185437.8|185347.8|185436.7|185346.7|3
1737947470000|2025-01-27 03:11:10|185438.7|185348.7|185421.5|185291.5|185448.3|185358.3|185409.7|185280|13
1737947480000|2025-01-27 03:11:20|185417.3|185287.3|185421.2|185291.2|185421.2|185291.2|185417.3|185287.3|6
1737947490000|2025-01-27 03:11:30|185421.4|185291.4|185422.6|185292.6|185423.5|185293.5|185414.1|185284.1|11
1737947500000|2025-01-27 03:11:40|185425.4|185295.4|185426.5|185296.5|185426.5|185296.5|185425.3|185295.3|3
1737947510000|2025-01-27 03:11:50|185424.5|185294.5|185421|185291|185424.5|185294.5|185417.1|185287.1|5
1737947520000|2025-01-27 03:12:00|185421.8|185291.8|185421|185291|185421.8|185291.8|185421|185291|6
1737947530000|2025-01-27 03:12:10|185420.7|185290.7|185404.8|185314.8|185426.8|185314.8|185404.8|185289.6|6
1737947540000|2025-01-27 03:12:20|185403|185313|185400.5|185310.5|185404.2|185314.2|185397.7|185307.7|9
1737947550000|2025-01-27 03:12:30|185395|185305|185403.9|185313.9|185403.9|185313.9|185391.9|185301.9|7
1737947560000|2025-01-27 03:12:40|185401.5|185311.5|185358.8|185228.8|185401.9|185311.5|185358.4|185228.4|12
1737947570000|2025-01-27 03:12:50|185357.1|185227.1|185346|185216|185358|185228|185336.9|185206.9|16
1737947580000|2025-01-27 03:13:00|185347.2|185217.2|185299|185169|185347.3|185217.3|185290.2|185160.2|16
1737947590000|2025-01-27 03:13:10|185294.8|185164.8|185300.5|185170.5|185300.5|185170.5|185294.8|185164.8|4
1737947600000|2025-01-27 03:13:20|185299.6|185169.6|185309.2|185179.2|185311.5|185181.5|185299.6|185169.6|9
1737947610000|2025-01-27 03:13:30|185310.7|185180.7|185259.3|185129.3|185310.7|185180.7|185211.1|185081.1|24
1737947620000|2025-01-27 03:13:40|185258.4|185128.4|185248.3|185118.3|185258.4|185128.4|185239.5|185109.5|27
1737947630000|2025-01-27 03:13:50|185248.9|185118.9|185254|185124|185259.3|185129.3|185248.9|185118.9|13
1737947640000|2025-01-27 03:14:00|185254.5|185124.5|185229.6|185139.6|185259.3|185153.8|185229.6|185114.8|23
1737947650000|2025-01-27 03:14:10|185230.1|185140.1|185233.9|185143.9|185237.6|185147.6|185226|185136|23
1737947660000|2025-01-27 03:14:20|185232.7|185142.7|185245.5|185115.5|185245.5|185146.7|185219.1|185107.5|20
1737947670000|2025-01-27 03:14:30|185242.8|185112.8|185231.1|185101.1|185245.2|185115.2|185226.5|185096.5|14
1737947680000|2025-01-27 03:14:40|185228.9|185098.9|185202.5|185072.5|185230|185100|185197.7|185067.7|20
1737947690000|2025-01-27 03:14:50|185211.3|185081.3|185204.8|185074.8|185214.8|185084.8|185203.2|185073.2|21
1737947700000|2025-01-27 03:15:00|185210.4|185080.4|185206.7|185076.7|185210.6|185080.6|185197.7|185067.7|19
1737947710000|2025-01-27 03:15:10|185209.3|185079.3|185173.5|185083.5|185214.5|185095.4|185173.5|185071.3|17
1737947720000|2025-01-27 03:15:20|185167.8|185077.8|185125.4|184995.4|185169.1|185079.1|185118.4|184988.4|27
1737947730000|2025-01-27 03:15:30|185124.2|184994.2|185126.3|184996.3|185164.4|185001.1|185121.5|184957.7|19
1737947740000|2025-01-27 03:15:40|185122.8|184992.8|185097|184967|185132|185002|185095|184965|22
1737947750000|2025-01-27 03:15:50|185097.6|184967.6|185098|184968|185110.1|184980.1|185092.1|184962.1|24
1737947760000|2025-01-27 03:16:00|185100.9|184970.9|185091|184961|185109.3|184979.3|185087.9|184957.9|18
1737947770000|2025-01-27 03:16:10|185090.3|184960.3|185124.3|184923|185128|184968.4|185065.9|184917.8|25
1737947780000|2025-01-27 03:16:20|185123.8|184922.6|185107.4|184977.4|185124.1|184984.6|185082.9|184921.3|29
1737947790000|2025-01-27 03:16:30|185107.9|184977.9|185062.8|184932.8|185119.8|184989.8|185062.8|184932.8|30
1737947800000|2025-01-27 03:16:40|185074.1|184944.1|185022.1|184892.1|185074.1|184944.1|185019.7|184889.7|23
1737947810000|2025-01-27 03:16:50|185031.6|184901.6|185047.1|184917.1|185047.1|184917.1|185015.3|184885.3|34
1737947820000|2025-01-27 03:17:00|185049|184919|185048.8|184918.8|185052.7|184922.7|185040.6|184910.6|20
1737947830000|2025-01-27 03:17:10|185048.4|184918.4|185032.6|184902.6|185048.4|184918.4|185026.5|184896.5|18
1737947840000|2025-01-27 03:17:20|185031.5|184901.5|185021.2|184931.2|185044.3|184931.2|185014.4|184901.5|12
1737947850000|2025-01-27 03:17:30|185023|184933|185024.6|184934.6|185024.8|184934.8|185014.2|184924.2|7
1737947860000|2025-01-27 03:17:40|185021.7|184931.7|185011.7|184921.7|185029.5|184939.5|185011.7|184921.7|13
1737947870000|2025-01-27 03:17:50|185015.7|184925.7|185034.1|184904.1|185046.4|184932.4|185015.7|184904.1|16
1737947880000|2025-01-27 03:18:00|185035.4|184905.4|185037.4|184907.4|185043.8|184913.8|185033.7|184903.7|28
1737947890000|2025-01-27 03:18:10|185039.2|184909.2|185036.6|184906.6|185040.5|184910.5|185031.8|184901.8|30
1737947900000|2025-01-27 03:18:20|185047.6|184917.6|185031.5|184941.5|185049.9|184941.5|185025.1|184917.6|14
1737947910000|2025-01-27 03:18:30|185029.7|184939.7|185028.4|184938.4|185032|184942|185028.4|184938.4|7
1737947920000|2025-01-27 03:18:40|185028.3|184938.3|185052.8|184922.8|185053.3|184938.3|185025.9|184919.2|10
1737947930000|2025-01-27 03:18:50|185052.9|184922.9|185164.6|185034.6|185165|185035|185052.9|184922.9|22
1737947940000|2025-01-27 03:19:00|185166.2|185036.2|185190.1|185060.1|185190.1|185060.1|185159.9|185029.9|25
1737947950000|2025-01-27 03:19:10|185197.2|185067.2|185206.5|185076.5|185212.2|185082.2|185195.5|185065.5|12
1737947960000|2025-01-27 03:19:20|185206.7|185076.7|185219.5|185089.5|185241.8|185093|185206.4|185041.3|20
1737947970000|2025-01-27 03:19:30|185212|185082|185223.4|185093.4|185265.5|185099.6|185212|185059.4|26
1737947980000|2025-01-27 03:19:40|185228.9|185098.9|185240.8|185110.8|185240.8|185110.8|185223.5|185093.5|18
1737947990000|2025-01-27 03:19:50|185238.3|185108.3|185236.5|185106.5|185243.5|185113.5|185233.5|185103.5|21
1737948000000|2025-01-27 03:20:00|185243.1|185113.1|185242.7|185112.7|185243.7|185113.7|185234.9|185104.9|23
1737948010000|2025-01-27 03:20:10|185236.7|185106.7|185214.9|185124.9|185244.4|185132|185214.9|185106.7|14
1737948020000|2025-01-27 03:20:20|185216.7|185126.7|185243|185113|185248.3|185127.8|185216.7|185103.3|25
1737948030000|2025-01-27 03:20:30|185241.3|185111.3|185229.3|185099.3|185244.3|185114.3|185221.5|185091.5|23
1737948040000|2025-01-27 03:20:40|185228.2|185098.2|185211.2|185081.2|185228.2|185098.2|185210.9|185080.9|13
1737948050000|2025-01-27 03:20:50|185210.6|185080.6|185211.2|185081.2|185211.2|185081.2|185210.6|185080.6|3
1737948060000|2025-01-27 03:21:00|185210.9|185080.9|185214.2|185084.2|185233.7|185103.7|185210.4|185080.4|16
1737948070000|2025-01-27 03:21:10|185208.3|185078.3|185189.9|185059.9|185211|185081|185182.9|185052.9|19
1737948080000|2025-01-27 03:21:20|185192|185062|185177.7|185047.7|185199.3|185069.3|185177.7|185047.7|18
1737948090000|2025-01-27 03:21:30|185178.4|185048.4|185215|185085|185221.3|185091.3|185177.2|185047.2|15
1737948100000|2025-01-27 03:21:40|185214.6|185084.6|185212.7|185082.7|185214.6|185084.6|185212.7|185082.7|2
1737948110000|2025-01-27 03:21:50|185212.8|185082.8|185207|185077|185212.8|185082.8|185205.1|185075.1|4
1737948120000|2025-01-27 03:22:00|185207.6|185077.6|185204.9|185074.9|185218.7|185088.7|185188.6|185058.6|12
1737948130000|2025-01-27 03:22:10|185205|185075|185212.9|185082.9|185212.9|185082.9|185204.9|185074.9|6
1737948140000|2025-01-27 03:22:20|185217.6|185087.6|185209.5|185079.5|185217.6|185087.6|185208.7|185078.7|10
1737948150000|2025-01-27 03:22:30|185208.6|185078.6|185208.9|185078.9|185208.9|185078.9|185208.6|185078.6|3
1737948160000|2025-01-27 03:22:40|185209|185079|185191.2|185061.2|185209.1|185079.1|185191|185061|8
1737948170000|2025-01-27 03:22:50|185202.1|185072.1|185203.8|185073.8|185204|185074|185202.1|185072.1|6
1737948180000|2025-01-27 03:23:00|185203.7|185073.7|185203.7|185073.7|185203.7|185073.7|185203.7|185073.7|1
1737948190000|2025-01-27 03:23:10|185191.1|185061.1|185214.2|185084.2|185214.2|185084.2|185191.1|185061.1|7
1737948200000|2025-01-27 03:23:20|185215.4|185085.4|185208.5|185078.5|185222.8|185092.8|185208.5|185078.5|12
1737948210000|2025-01-27 03:23:30|185232.8|185102.8|185223.6|185093.6|185232.8|185102.8|185222.9|185092.9|8
1737948220000|2025-01-27 03:23:40|185222.4|185092.4|185222.4|185092.4|185222.4|185092.4|185222.4|185092.4|1
1737948230000|2025-01-27 03:23:50|185222.9|185092.9|185220.9|185090.9|185223.9|185093.9|185220.9|185090.9|4
1737948240000|2025-01-27 03:24:00|185221.1|185091.1|185222.3|185092.3|185222.7|185092.7|185218.4|185088.4|7
1737948250000|2025-01-27 03:24:10|185227.3|185097.3|185235.3|185105.3|185240.5|185110.5|185227.3|185097.3|10
1737948260000|2025-01-27 03:24:20|185235.6|185105.6|185241.7|185111.7|185241.7|185111.7|185227.9|185097.9|16
1737948270000|2025-01-27 03:24:30|185241.2|185111.2|185236.6|185106.6|185242.4|185112.4|185235|185105|13
1737948280000|2025-01-27 03:24:40|185236.7|185106.7|185242.1|185112.1|185249.1|185119.1|185236.7|185106.7|17
1737948290000|2025-01-27 03:24:50|185236.4|185106.4|185229.2|185099.2|185236.4|185130.4|185204.5|185099.2|11
1737948300000|2025-01-27 03:25:00|185235.2|185105.2|185226.7|185096.7|185238.7|185108.7|185226.7|185096.7|17
1737948310000|2025-01-27 03:25:10|185228.2|185098.2|185225.5|185095.5|185232.6|185102.6|185222|185092|19
1737948320000|2025-01-27 03:25:20|185224.3|185094.3|185208.2|185078.2|185224.3|185094.3|185189|185059|13
1737948330000|2025-01-27 03:25:30|185208.3|185078.3|185209.7|185079.7|185211.9|185081.9|185201.3|185071.3|14
1737948340000|2025-01-27 03:25:40|185206.7|185076.7|185244.3|185114.3|185244.8|185114.8|185206.7|185076.7|11
1737948350000|2025-01-27 03:25:50|185248|185118|185237.3|185107.3|185251.6|185121.6|185230.3|185100.3|24
1737948360000|2025-01-27 03:26:00|185240.6|185110.6|185236.5|185106.5|185244.7|185114.7|185226.5|185096.5|18
1737948370000|2025-01-27 03:26:10|185235.7|185105.7|185237|185107|185245.9|185115.9|185235.1|185105.1|26
1737948380000|2025-01-27 03:26:20|185233.8|185103.8|185226.9|185096.9|185235.2|185105.2|185224|185094|11
1737948390000|2025-01-27 03:26:30|185225.9|185095.9|185234.2|185104.2|185237.6|185107.6|185224.9|185094.9|11
1737948400000|2025-01-27 03:26:40|185234.6|185104.6|185212.3|185082.3|185234.6|185104.6|185212.3|185082.3|4
1737948410000|2025-01-27 03:26:50|185210.8|185080.8|185216.1|185086.1|185216.1|185086.1|185210.8|185080.8|4
1737948420000|2025-01-27 03:27:00|185216|185086|185204.9|185074.9|185216|185086|185204.9|185074.9|5
1737948430000|2025-01-27 03:27:10|185205.4|185075.4|185204.4|185074.4|185205.4|185075.4|185204.4|185074.4|3
1737948440000|2025-01-27 03:27:20|185202.4|185072.4|185228|185098|185230.7|185100.7|185198|185068|10
1737948450000|2025-01-27 03:27:30|185230.1|185100.1|185232.7|185102.7|185232.7|185102.7|185230.1|185100.1|5
1737948460000|2025-01-27 03:27:40|185233.8|185103.8|185234.3|185104.3|185234.3|185104.3|185230.7|185100.7|7
1737948470000|2025-01-27 03:27:50|185235.7|185105.7|185230.1|185100.1|185236.9|185106.9|185223.3|185093.3|6
1737948480000|2025-01-27 03:28:00|185230.2|185100.2|185237.4|185107.4|185242.6|185112.6|185230.2|185100.2|10
1737948490000|2025-01-27 03:28:10|185238.3|185108.3|185236|185106|185241.9|185111.9|185234.7|185104.7|14
1737948500000|2025-01-27 03:28:20|185237.7|185107.7|185207.8|185077.8|185238.2|185127.5|185185.9|185077.8|9
1737948510000|2025-01-27 03:28:30|185209.6|185079.6|185230|185100|185232.2|185102.2|185209.6|185079.6|12
1737948520000|2025-01-27 03:28:40|185236.3|185106.3|185248.5|185118.5|185248.5|185118.5|185236.3|185106.3|8
1737948530000|2025-01-27 03:28:50|185248.4|185118.4|185241.4|185111.4|185248.4|185118.4|185237.1|185107.1|4
1737948540000|2025-01-27 03:29:00|185240.5|185110.5|185211.1|185081.1|185240.5|185110.5|185209.6|185079.6|9
1737948550000|2025-01-27 03:29:10|185211.4|185081.4|185203.7|185073.7|185211.4|185081.4|185203.7|185073.7|4
1737948560000|2025-01-27 03:29:20|185206.2|185076.2|185225.6|185095.6|185226.2|185096.2|185206.2|185076.2|7
1737948570000|2025-01-27 03:29:30|185226.6|185096.6|185234.4|185104.4|185234.4|185104.4|185226.1|185096.1|17
1737948580000|2025-01-27 03:29:40|185233.8|185103.8|185205.2|185075.2|185233.8|185103.8|185205.2|185075.2|9
1737948590000|2025-01-27 03:29:50|185205.3|185075.3|185206.7|185076.7|185206.7|185076.7|185205.2|185075.2|4
1737948600000|2025-01-27 03:30:00|185205.7|185075.7|185161.4|185031.4|185205.7|185075.7|185141.4|185011.4|10
1737948610000|2025-01-27 03:30:10|185162.9|185032.9|185163|185033|185165.4|185035.4|185158.4|185028.4|21
1737948620000|2025-01-27 03:30:20|185163.5|185033.5|185164.5|185034.5|185171.1|185041.1|185156.3|185026.3|18
1737948630000|2025-01-27 03:30:30|185164|185034|185142.2|185052.2|185168.7|185052.2|185140.9|185031.4|13
1737948640000|2025-01-27 03:30:40|185142.6|185052.6|185143.1|185053.1|185146.5|185056.5|185131.6|185041.6|18
1737948650000|2025-01-27 03:30:50|185150.7|185060.7|185136.9|185046.9|185154.5|185064.5|185134.9|185044.9|22
1737948660000|2025-01-27 03:31:00|185138.5|185048.5|185163.8|185033.8|185170.2|185048.5|185135.9|185029.6|19
1737948670000|2025-01-27 03:31:10|185164.3|185034.3|185172.2|185042.2|185172.2|185042.2|185155.3|185025.3|17
1737948680000|2025-01-27 03:31:20|185170.6|185040.6|185166.2|185036.2|185174.7|185044.7|185164.2|185034.2|12
1737948690000|2025-01-27 03:31:30|185166.3|185036.3|185136.5|185046.5|185169.3|185067.1|185136.5|185036.3|14
1737948700000|2025-01-27 03:31:40|185139.2|185049.2|185146.6|185056.6|185149.3|185059.3|185137.1|185047.1|13
1737948710000|2025-01-27 03:31:50|185151.2|185061.2|185171.9|185041.9|185171.9|185062.5|185143.5|185040.1|15
1737948720000|2025-01-27 03:32:00|185170.1|185040.1|185175.5|185045.5|185175.5|185045.5|185166.2|185036.2|18
1737948730000|2025-01-27 03:32:10|185173.5|185043.5|185175.6|185045.6|185175.6|185045.6|185162.7|185032.7|8
1737948740000|2025-01-27 03:32:20|185178.8|185048.8|185143|185053|185180.1|185056.1|185143|185028.9|16
1737948750000|2025-01-27 03:32:30|185154.6|185064.6|185228.9|185098.9|185237.2|185107.2|185154.6|185064.6|10
1737948760000|2025-01-27 03:32:40|185228.4|185098.4|185219|185089|185230.4|185100.4|185219|185089|8
1737948770000|2025-01-27 03:32:50|185220.1|185090.1|185222.5|185092.5|185224.2|185094.2|185209.5|185079.5|13
1737948780000|2025-01-27 03:33:00|185222.6|185092.6|185237.7|185107.7|185237.7|185107.7|185222.6|185092.6|8
1737948790000|2025-01-27 03:33:10|185239.4|185109.4|185238|185108|185242.7|185112.7|185237.2|185107.2|8
1737948800000|2025-01-27 03:33:20|185246.1|185116.1|185240.9|185110.9|185248.7|185118.7|185240.9|185110.9|6
1737948810000|2025-01-27 03:33:30|185240.7|185110.7|185234.3|185104.3|185246.9|185116.9|185233.7|185103.7|9
1737948820000|2025-01-27 03:33:40|185237|185107|185240.1|185110.1|185241.8|185111.8|185235.2|185105.2|10
1737948830000|2025-01-27 03:33:50|185240|185110|185220.5|185130.5|185243.5|185134.7|185219.5|185110|8
1737948840000|2025-01-27 03:34:00|185217.8|185127.8|185213.7|185083.7|185217.8|185127.8|185206.9|185080.1|17
1737948850000|2025-01-27 03:34:10|185216.1|185086.1|185208.5|185078.5|185217.1|185087.1|185208.5|185078.5|5
1737948860000|2025-01-27 03:34:20|185207.7|185077.7|185223.1|185093.1|185225.5|185095.5|185207.6|185077.6|12
1737948870000|2025-01-27 03:34:30|185221.2|185091.2|185216|185086|185221.2|185091.2|185214.2|185084.2|6
1737948880000|2025-01-27 03:34:40|185215.9|185085.9|185240.7|185110.7|185244.3|185130.3|185215.9|185085.9|10
1737948890000|2025-01-27 03:34:50|185241.4|185111.4|185248.1|185118.1|185254.3|185124.3|185241.4|185111.4|13
1737948900000|2025-01-27 03:35:00|185249.1|185119.1|185249.2|185119.2|185251.5|185121.5|185245.8|185115.8|13
1737948910000|2025-01-27 03:35:10|185239.6|185109.6|185223.5|185133.5|185248.8|185137.1|185223.5|185109.6|13
1737948920000|2025-01-27 03:35:20|185229.8|185139.8|185226|185136|185229.8|185139.8|185225.4|185135.4|5
1737948930000|2025-01-27 03:35:30|185226.1|185136.1|185231.9|185141.9|185231.9|185141.9|185226|185136|6
1737948940000|2025-01-27 03:35:40|185228.9|185138.9|185249.2|185119.2|185254.3|185138.9|185228.9|185118.6|16
1737948950000|2025-01-27 03:35:50|185248.2|185118.2|185246.4|185116.4|185253.7|185123.7|185246.4|185116.4|17
1737948960000|2025-01-27 03:36:00|185247.3|185117.3|185248.5|185118.5|185255|185125|185247.3|185117.3|8
1737948970000|2025-01-27 03:36:10|185226.5|185136.5|185229.5|185139.5|185256|185143.8|185224.9|185117.1|17
1737948980000|2025-01-27 03:36:20|185228.8|185138.8|185225.8|185135.8|185234.8|185144.8|185225.8|185135.8|8
1737948990000|2025-01-27 03:36:30|185226.2|185136.2|185262.5|185132.5|185273.2|185147.6|185220.2|185130.2|15
1737949000000|2025-01-27 03:36:40|185261|185131|185259.3|185129.3|185268.6|185138.6|185258.9|185128.9|12
1737949010000|2025-01-27 03:36:50|185261.5|185131.5|185261.8|185131.8|185261.8|185131.8|185256.7|185126.7|4
1737949020000|2025-01-27 03:37:00|185261.3|185131.3|185247.3|185117.3|185261.3|185131.3|185231.5|185101.5|13
1737949030000|2025-01-27 03:37:10|185247.1|185117.1|185244.4|185114.4|185247.8|185117.8|185243.9|185113.9|11
1737949040000|2025-01-27 03:37:20|185241.8|185111.8|185241.9|185111.9|185243.3|185113.3|185238.8|185108.8|15
1737949050000|2025-01-27 03:37:30|185242.3|185112.3|185229.9|185139.9|185252.5|185140.1|185227.5|185112.3|7
1737949060000|2025-01-27 03:37:40|185227.5|185137.5|185249.9|185119.9|185263.7|185141.9|185227.5|185110|12
1737949070000|2025-01-27 03:37:50|185248.4|185118.4|185244.1|185114.1|185250.3|185120.3|185243.8|185113.8|15
1737949080000|2025-01-27 03:38:00|185247.6|185117.6|185242|185112|185247.6|185117.6|185235.4|185105.4|12
1737949090000|2025-01-27 03:38:10|185242.5|185112.5|185235.3|185105.3|185246|185116|185232.5|185102.5|11
1737949100000|2025-01-27 03:38:20|185235.8|185105.8|185228.4|185098.4|185235.8|185105.8|185220.3|185090.3|7
1737949110000|2025-01-27 03:38:30|185229|185099|185211.3|185121.3|185231.8|185121.3|185211.3|185099|4
1737949120000|2025-01-27 03:38:40|185213.1|185123.1|185228|185138|185229.8|185139.8|185213.1|185123.1|9
1737949130000|2025-01-27 03:38:50|185228.2|185138.2|185228.4|185138.4|185228.4|185138.4|185227.9|185137.9|3
1737949140000|2025-01-27 03:39:00|185228|185138|185239.2|185109.2|185247.3|185138|185228|185098.6|11
1737949150000|2025-01-27 03:39:10|185240.2|185110.2|185244.9|185114.9|185247.4|185117.4|185240|185110|7
1737949160000|2025-01-27 03:39:20|185246|185116|185244.5|185114.5|185247.7|185117.7|185244.5|185114.5|8
1737949170000|2025-01-27 03:39:30|185228.7|185138.7|185229.9|185139.9|185239|185149|185228.7|185138.7|9
1737949180000|2025-01-27 03:39:40|185230.3|185140.3|185230.1|185140.1|185230.7|185140.7|185226.5|185136.5|9
1737949190000|2025-01-27 03:39:50|185223.8|185133.8|185238|185108|185242.6|185136.1|185222.6|185108|10
1737949200000|2025-01-27 03:40:00|185237.2|185107.2|185234.2|185104.2|185237.2|185107.2|185224.9|185094.9|9
1737949210000|2025-01-27 03:40:10|185232.4|185102.4|185228.2|185098.2|185232.4|185102.4|185223.8|185093.8|9
1737949220000|2025-01-27 03:40:20|185228.6|185098.6|185210.4|185120.4|185233|185120.4|185204.6|185092.3|8
1737949230000|2025-01-27 03:40:30|185209.6|185119.6|185209.7|185119.7|185209.7|185119.7|185209.6|185119.6|2
1737949240000|2025-01-27 03:40:40|185209.6|185119.6|185210|185080|185210|185119.6|185190.3|185080|3
1737949250000|2025-01-27 03:40:50|185226.5|185096.5|185228.9|185098.9|185228.9|185098.9|185226.5|185096.5|4
1737949260000|2025-01-27 03:41:00|185228.3|185098.3|185215.2|185085.2|185228.3|185098.3|185208|185078|5
1737949270000|2025-01-27 03:41:10|185214.6|185084.6|185229.6|185099.6|185229.7|185099.7|185214.6|185084.6|5
1737949280000|2025-01-27 03:41:20|185231.4|185101.4|185231.4|185101.4|185231.7|185101.7|185231.4|185101.4|3
1737949290000|2025-01-27 03:41:30|185232.8|185102.8|185239.6|185109.6|185244.1|185114.1|185232.8|185102.8|9
1737949300000|2025-01-27 03:41:40|185240.7|185110.7|185241.4|185111.4|185250.1|185120.1|185237.9|185107.9|13
1737949310000|2025-01-27 03:41:50|185240.7|185110.7|185237.9|185107.9|185240.7|185110.7|185237.9|185107.9|3
1737949320000|2025-01-27 03:42:00|185238.8|185108.8|185209.6|185079.6|185239.6|185109.6|185209.6|185079.6|7
1737949330000|2025-01-27 03:42:10|185209.5|185079.5|185208.2|185078.2|185209.5|185079.5|185208.1|185078.1|3
1737949340000|2025-01-27 03:42:20|185209.9|185079.9|185243.9|185113.9|185244.8|185114.8|185209.9|185079.9|8
1737949350000|2025-01-27 03:42:30|185243.8|185113.8|185245.8|185115.8|185246.8|185116.8|185243.8|185113.8|6
1737949360000|2025-01-27 03:42:40|185245.2|185115.2|185238|185108|185246.2|185116.2|185237.6|185107.6|9
1737949370000|2025-01-27 03:42:50|185244.8|185114.8|185226.2|185136.2|185244.8|185140.5|185223.5|185112.1|8
1737949380000|2025-01-27 03:43:00|185227.5|185137.5|185228|185138|185233.6|185143.6|185225.3|185135.3|11
1737949390000|2025-01-27 03:43:10|185228.6|185138.6|185232.2|185142.2|185237.3|185147.3|185228.6|185138.6|6
1737949400000|2025-01-27 03:43:20|185232.5|185142.5|185251.5|185121.5|185251.9|185142.5|185232.5|185115|8
1737949410000|2025-01-27 03:43:30|185249.8|185119.8|185256|185126|185257|185127|185249.7|185119.7|12
1737949420000|2025-01-27 03:43:40|185254|185124|185255.4|185125.4|185255.6|185125.6|185252.3|185122.3|19
1737949430000|2025-01-27 03:43:50|185236.5|185146.5|185232.7|185142.7|185236.6|185146.6|185231.6|185141.6|10
1737949440000|2025-01-27 03:44:00|185232.8|185142.8|185224.5|185134.5|185232.8|185142.8|185220.6|185130.6|6
1737949450000|2025-01-27 03:44:10|185222.2|185132.2|185243.9|185113.9|185247.7|185133.2|185222.2|185111.6|5
1737949460000|2025-01-27 03:44:20|185243.8|185113.8|185247.9|185117.9|185252.5|185122.5|185243.8|185113.8|7
1737949470000|2025-01-27 03:44:30|185244.3|185114.3|185243.1|185113.1|185244.3|185114.3|185242.5|185112.5|4
1737949480000|2025-01-27 03:44:40|185244.6|185114.6|185221.3|185131.3|185244.6|185131.3|185221|185109.3|8
1737949490000|2025-01-27 03:44:50|185220.8|185130.8|185215.3|185125.3|185224.9|185134.9|185215.3|185125.3|10
1737949500000|2025-01-27 03:45:00|185209.3|185119.3|185214.7|185124.7|185224.2|185134.2|185195.6|185105.6|11
1737949510000|2025-01-27 03:45:10|185234.3|185104.3|185192.8|185062.8|185234.3|185104.3|185170.5|185040.5|22
1737949520000|2025-01-27 03:45:20|185192.7|185062.7|185193.5|185063.5|185193.5|185063.5|185191.8|185061.8|5
1737949530000|2025-01-27 03:45:30|185194.8|185064.8|185219.3|185089.3|185221.3|185091.3|185194.8|185064.8|25
1737949540000|2025-01-27 03:45:40|185220|185090|185210.6|185080.6|185223.6|185093.6|185202.9|185072.9|40
1737949550000|2025-01-27 03:45:50|185210.9|185080.9|185215.5|185085.5|185236.6|185106.6|185208.4|185078.4|18
1737949560000|2025-01-27 03:46:00|185215.4|185085.4|185211.8|185081.8|185223|185093|185211.8|185081.8|6
1737949570000|2025-01-27 03:46:10|185211.7|185081.7|185208.5|185078.5|185215.4|185085.4|185191.5|185061.5|12
1737949580000|2025-01-27 03:46:20|185212.3|185082.3|185210.6|185080.6|185215.3|185085.3|185207.9|185077.9|20
1737949590000|2025-01-27 03:46:30|185210.2|185080.2|185218.5|185088.5|185218.5|185088.5|185200.7|185070.7|16
1737949600000|2025-01-27 03:46:40|185216.3|185086.3|185204.9|185074.9|185216.3|185086.3|185201.2|185071.2|10
1737949610000|2025-01-27 03:46:50|185205.5|185075.5|185210.7|185080.7|185222.7|185092.7|185193.2|185063.2|12
1737949620000|2025-01-27 03:47:00|185213.2|185083.2|185227.2|185097.2|185230.6|185100.6|185213.2|185083.2|15
1737949630000|2025-01-27 03:47:10|185227.7|185097.7|185215.5|185085.5|185227.7|185097.7|185208.1|185078.1|9
1737949640000|2025-01-27 03:47:20|185224.8|185094.8|185236.3|185106.3|185238.3|185108.3|185222.6|185092.6|16
1737949650000|2025-01-27 03:47:30|185235.7|185105.7|185217.4|185127.4|185236.3|185130.8|185216.9|185105.7|7
1737949660000|2025-01-27 03:47:40|185217.3|185127.3|185220.4|185130.4|185227.1|185137.1|185217.3|185127.3|22
1737949670000|2025-01-27 03:47:50|185217.4|185127.4|185240.4|185110.4|185240.4|185129.1|185217.4|185108.5|4
1737949680000|2025-01-27 03:48:00|185239.6|185109.6|185213.8|185083.8|185239.6|185109.6|185204.2|185074.2|11
1737949690000|2025-01-27 03:48:10|185213.2|185083.2|185212.6|185082.6|185213.8|185083.8|185209.8|185079.8|4
1737949700000|2025-01-27 03:48:20|185212.7|185082.7|185207.3|185077.3|185215.1|185085.1|185203.5|185073.5|24
1737949710000|2025-01-27 03:48:30|185203.5|185073.5|185218.6|185088.6|185220.8|185090.8|185203.5|185073.5|28
1737949720000|2025-01-27 03:48:40|185219.9|185089.9|185214.6|185084.6|185222.6|185092.6|185210.7|185080.7|8
1737949730000|2025-01-27 03:48:50|185218.4|185088.4|185233.6|185103.6|185233.7|185103.7|185215.6|185085.6|21
1737949740000|2025-01-27 03:49:00|185216.9|185086.9|185217.6|185087.6|185226.7|185096.7|185213.1|185083.1|21
1737949750000|2025-01-27 03:49:10|185213.2|185083.2|185205.6|185075.6|185217.1|185087.1|185205.6|185075.6|12
1737949760000|2025-01-27 03:49:20|185208|185078|185215.4|185085.4|185220.2|185090.2|185208|185078|12
1737949770000|2025-01-27 03:49:30|185222.4|185092.4|185222.4|185092.4|185222.4|185092.4|185222.4|185092.4|1
1737949780000|2025-01-27 03:49:40|185224.6|185094.6|185215|185085|185224.6|185094.6|185215|185085|5
1737949790000|2025-01-27 03:49:50|185217.2|185087.2|185230.7|185100.7|185231.3|185101.3|185214.1|185084.1|17
1737949800000|2025-01-27 03:50:00|185230.6|185100.6|185232.6|185102.6|185233.4|185103.4|185230.6|185100.6|9
1737949810000|2025-01-27 03:50:10|185227|185097|185225.7|185095.7|185230.9|185100.9|185225.7|185095.7|10
1737949820000|2025-01-27 03:50:20|185226.9|185096.9|185207.4|185117.4|185231.8|185119.7|185207.4|185096.9|14
1737949830000|2025-01-27 03:50:30|185212.7|185122.7|185210|185120|185212.7|185122.7|185202.6|185112.6|15
1737949840000|2025-01-27 03:50:40|185210.8|185120.8|185215.4|185125.4|185215.4|185125.4|185208.6|185118.6|8
1737949850000|2025-01-27 03:50:50|185211.3|185121.3|185236.2|185106.2|185240.8|185125.6|185211.3|185106.1|15
1737949860000|2025-01-27 03:51:00|185237.1|185107.1|185234.8|185104.8|185238.7|185108.7|185234.8|185104.8|10
1737949870000|2025-01-27 03:51:10|185234.6|185104.6|185230.4|185100.4|185234.6|185104.6|185225.4|185095.4|16
1737949880000|2025-01-27 03:51:20|185228.8|185098.8|185211.5|185121.5|185229|185123.2|185206.9|185098.8|10
1737949890000|2025-01-27 03:51:30|185208.8|185118.8|185206.2|185116.2|185223.2|185118.8|185199.8|185093.2|14
1737949900000|2025-01-27 03:51:40|185205.8|185115.8|185227|185097|185234.1|185121.4|185205.8|185097|16
1737949910000|2025-01-27 03:51:50|185226.1|185096.1|185225.1|185095.1|185226.8|185096.8|185223.9|185093.9|11
1737949920000|2025-01-27 03:52:00|185224.3|185094.3|185224.4|185094.4|185226.1|185096.1|185216.1|185086.1|17
1737949930000|2025-01-27 03:52:10|185225.5|185095.5|185208.5|185118.5|185225.5|185120|185205.8|185093.9|9
1737949940000|2025-01-27 03:52:20|185206|185116|185212.4|185082.4|185216|185116.9|185198.8|185068.8|21
1737949950000|2025-01-27 03:52:30|185211.9|185081.9|185203|185073|185230.5|185100.5|185203|185073|12
1737949960000|2025-01-27 03:52:40|185202.8|185072.8|185199.8|185069.8|185203.8|185073.8|185198.7|185068.7|9
1737949970000|2025-01-27 03:52:50|185201.4|185071.4|185215.3|185085.3|185216.6|185086.6|185201.4|185071.4|10
1737949980000|2025-01-27 03:53:00|185214.9|185084.9|185231.4|185101.4|185231.4|185101.4|185213.3|185083.3|8
1737949990000|2025-01-27 03:53:10|185231.8|185101.8|185236.7|185106.7|185240.5|185110.5|185231.6|185101.6|6
1737950000000|2025-01-27 03:53:20|185233.4|185103.4|185204.6|185074.6|185233.4|185103.4|185204|185074|5
1737950010000|2025-01-27 03:53:30|185203.4|185073.4|185207.3|185077.3|185207.3|185077.3|185202.4|185072.4|5
1737950020000|2025-01-27 03:53:40|185206|185076|185213.6|185083.6|185213.6|185083.6|185203.5|185073.5|7
1737950030000|2025-01-27 03:53:50|185212.6|185082.6|185202.6|185072.6|185213.4|185083.4|185202.4|185072.4|9
1737950040000|2025-01-27 03:54:00|185184.9|185094.9|185172.3|185042.3|185186.3|185096.3|185170.4|185040.4|12
1737950050000|2025-01-27 03:54:10|185171.6|185041.6|185169.6|185039.6|185195.1|185041.6|185152.9|184994.1|21
1737950060000|2025-01-27 03:54:20|185169|185039|185166|185036|185171.6|185041.6|185162.8|185032.8|28
1737950070000|2025-01-27 03:54:30|185165.4|185035.4|185166.4|185036.4|185172.4|185042.4|185160.1|185030.1|19
1737950080000|2025-01-27 03:54:40|185163.9|185033.9|185164.9|185034.9|185166.2|185036.2|185160.9|185030.9|12
1737950090000|2025-01-27 03:54:50|185166.4|185036.4|185165.2|185035.2|185171.5|185041.5|185165.2|185035.2|4
1737950100000|2025-01-27 03:55:00|185161.2|185031.2|185147.9|185017.9|185161.2|185031.2|185139.8|185009.8|11
1737950110000|2025-01-27 03:55:10|185145.7|185015.7|185144.6|185014.6|185153.4|185023.4|185143.4|185013.4|20
1737950120000|2025-01-27 03:55:20|185137|185007|185127.6|184997.6|185146.2|185016.2|185127.6|184997.6|21
1737950130000|2025-01-27 03:55:30|185143.2|185013.2|185151|185021|185153.6|185023.6|185139.7|185009.7|13
1737950140000|2025-01-27 03:55:40|185160|185030|185170.8|185040.8|185170.8|185040.8|185158.7|185028.7|7
1737950150000|2025-01-27 03:55:50|185170.9|185040.9|185170.8|185040.8|185171.7|185041.7|185168|185038|7
1737950160000|2025-01-27 03:56:00|185168.1|185038.1|185168.1|185038.1|185168.1|185038.1|185168.1|185038.1|1
1737950170000|2025-01-27 03:56:10|185168.2|185038.2|185147.8|185057.8|185171.1|185064.9|185146.5|185038.2|13
1737950180000|2025-01-27 03:56:20|185151.2|185061.2|185149.5|185059.5|185151.2|185061.2|185147.1|185057.1|8
1737950190000|2025-01-27 03:56:30|185155.8|185065.8|185148.8|185058.8|185155.8|185065.8|185147.3|185057.3|9
1737950200000|2025-01-27 03:56:40|185148.5|185058.5|185193.1|185063.1|185199.8|185088.6|185147.1|185057.1|7
1737950210000|2025-01-27 03:56:50|185180.2|185050.2|185178.9|185048.9|185180.4|185050.4|185178.9|185048.9|4
1737950220000|2025-01-27 03:57:00|185178.6|185048.6|185168.7|185038.7|185178.8|185048.8|185164.4|185034.4|4
1737950230000|2025-01-27 03:57:10|185169.3|185039.3|185171.9|185041.9|185171.9|185041.9|185166.8|185036.8|6
1737950240000|2025-01-27 03:57:20|185169.4|185039.4|185173.7|185043.7|185176.1|185046.1|185169.4|185039.4|11
1737950250000|2025-01-27 03:57:30|185175.9|185045.9|185155.7|185065.7|185175.9|185065.7|185155.7|185043.7|5
1737950260000|2025-01-27 03:57:40|185155|185065|185146.9|185056.9|185155|185065|185146.2|185056.2|7
1737950270000|2025-01-27 03:57:50|185147.4|185057.4|185160.7|185070.7|185161|185071|185147.1|185057.1|8
1737950280000|2025-01-27 03:58:00|185160.6|185070.6|185160.5|185070.5|185160.7|185070.7|185160.4|185070.4|5
1737950290000|2025-01-27 03:58:10|185160.4|185070.4|185160.4|185070.4|185160.4|185070.4|185160.4|185070.4|1
1737950300000|2025-01-27 03:58:20|185151.6|185061.6|185151.6|185061.6|185151.8|185061.8|185149.5|185059.5|5
1737950310000|2025-01-27 03:58:30|185148.9|185058.9|185154.3|185024.3|185156.6|185058.9|185148.9|185022.1|9
1737950320000|2025-01-27 03:58:40|185160.8|185030.8|185156.1|185026.1|185160.8|185030.8|185153.1|185023.1|6
1737950330000|2025-01-27 03:58:50|185158.4|185028.4|185160.5|185030.5|185160.5|185030.5|185158.4|185028.4|4
1737950340000|2025-01-27 03:59:00|185142.2|185052.2|185139.8|185049.8|185142.2|185052.2|185139.8|185049.8|2
1737950350000|2025-01-27 03:59:10|185139.6|185049.6|185131.6|185041.6|185139.6|185049.6|185128.9|185038.9|9
1737950360000|2025-01-27 03:59:20|185132|185042|185137.8|185047.8|185140.6|185050.6|185129.7|185039.7|9
1737950370000|2025-01-27 03:59:30|185139.7|185049.7|185142|185052|185142|185052|185138.5|185048.5|6
1737950380000|2025-01-27 03:59:40|185147.4|185057.4|185151|185061|185152.9|185062.9|185147.4|185057.4|3
1737950390000|2025-01-27 03:59:50|185148.4|185058.4|185148.3|185058.3|185148.4|185058.4|185147.8|185057.8|3
1737950400000|2025-01-27 04:00:00|185149|185059|185208.7|185078.7|185208.7|185089.6|185149|185059|10
1737950410000|2025-01-27 04:00:10|185208.1|185078.1|185211.1|185081.1|185212.3|185082.3|185208.1|185078.1|4
1737950420000|2025-01-27 04:00:20|185206.6|185076.6|185211.6|185081.6|185211.6|185081.6|185193.9|185063.9|7
1737950430000|2025-01-27 04:00:30|185211.3|185081.3|185203.8|185073.8|185211.3|185081.3|185203.8|185073.8|2
1737950440000|2025-01-27 04:00:40|185209.3|185079.3|185207.7|185077.7|185209.3|185079.3|185206.1|185076.1|3
1737950450000|2025-01-27 04:00:50|185211.7|185081.7|185211.9|185081.9|185211.9|185081.9|185209.7|185079.7|6
1737950460000|2025-01-27 04:01:00|185212.1|185082.1|185228|185098|185232.8|185102.8|185210.4|185080.4|10
1737950470000|2025-01-27 04:01:10|185226|185096|185228.5|185098.5|185229.7|185099.7|185218.8|185088.8|19
1737950480000|2025-01-27 04:01:20|185223.7|185093.7|185224.4|185094.4|185231.3|185101.3|185217.9|185087.9|18
1737950490000|2025-01-27 04:01:30|185227.3|185097.3|185229.3|185099.3|185230.9|185100.9|185218.6|185088.6|26
1737950500000|2025-01-27 04:01:40|185229|185099|185229.2|185099.2|185229.2|185099.2|185229|185099|2
1737950510000|2025-01-27 04:01:50|185229.3|185099.3|185231.5|185101.5|185231.5|185101.5|185229.1|185099.1|4
1737950520000|2025-01-27 04:02:00|185232.1|185102.1|185235.7|185105.7|185246.9|185116.9|185232.1|185102.1|10
1737950530000|2025-01-27 04:02:10|185236.7|185106.7|185235.7|185105.7|185236.7|185106.7|185235.3|185105.3|6
1737950540000|2025-01-27 04:02:20|185235.8|185105.8|185234.9|185104.9|185237.5|185107.5|185234.9|185104.9|6
1737950550000|2025-01-27 04:02:30|185235.9|185105.9|185239.4|185109.4|185239.7|185109.7|185235.9|185105.9|7
1737950560000|2025-01-27 04:02:40|185239.8|185109.8|185236.9|185106.9|185239.9|185109.9|185231.2|185101.2|9
1737950570000|2025-01-27 04:02:50|185235.9|185105.9|185217.9|185127.9|185239.3|185127.9|185217.5|185105.8|6
1737950580000|2025-01-27 04:03:00|185218.8|185128.8|185221.8|185131.8|185233.7|185143.7|185218.8|185128.8|11
1737950590000|2025-01-27 04:03:10|185221|185131|185229.7|185099.7|185243.9|185131|185218.9|185099.7|12
1737950600000|2025-01-27 04:03:20|185233.1|185103.1|185234.6|185104.6|185234.6|185104.6|185227.8|185097.8|14
1737950610000|2025-01-27 04:03:30|185235|185105|185234.8|185104.8|185235|185105|185232.5|185102.5|3
1737950620000|2025-01-27 04:03:40|185230.9|185100.9|185221.7|185091.7|185231.5|185101.5|185218.6|185088.6|15
1737950630000|2025-01-27 04:03:50|185224.7|185094.7|185222.2|185092.2|185224.7|185094.7|185220.6|185090.6|7
1737950640000|2025-01-27 04:04:00|185221.8|185091.8|185224.4|185094.4|185226.9|185096.9|185221.8|185091.8|11
1737950650000|2025-01-27 04:04:10|185222.2|185092.2|185211.3|185121.3|185222.2|185121.3|185202.3|185092.2|8
1737950660000|2025-01-27 04:04:20|185210.9|185120.9|185209.6|185119.6|185211.6|185121.6|185208|185118|9
1737950670000|2025-01-27 04:04:30|185209.7|185119.7|185209.6|185119.6|185209.7|185119.7|185208.3|185118.3|3
1737950680000|2025-01-27 04:04:40|185206.7|185116.7|185202.6|185112.6|185206.8|185116.8|185201.2|185111.2|9
1737950690000|2025-01-27 04:04:50|185201.1|185111.1|185204.2|185074.2|185212|185111.1|185197.9|185074.2|8
1737950700000|2025-01-27 04:05:00|185203.2|185073.2|185197.5|185067.5|185203.2|185073.2|185187.3|185057.3|9
1737950710000|2025-01-27 04:05:10|185196.8|185066.8|185200.1|185070.1|185200.8|185070.8|185196.8|185066.8|6
1737950720000|2025-01-27 04:05:20|185200.2|185070.2|185168.1|185038.1|185200.2|185070.2|185165.1|185035.1|9
1737950730000|2025-01-27 04:05:30|185167.1|185037.1|185174.2|185044.2|185175.5|185045.5|185167.1|185037.1|23
1737950740000|2025-01-27 04:05:40|185169|185039|185170.2|185040.2|185173.1|185043.1|185168.4|185038.4|27
1737950750000|2025-01-27 04:05:50|185171.2|185041.2|185156.3|185066.3|185172|185069.8|185151.1|185038.2|25
1737950760000|2025-01-27 04:06:00|185152.8|185062.8|185180.1|185050.1|185207.3|185077.3|185152.8|185050.1|15
1737950770000|2025-01-27 04:06:10|185176.6|185046.6|185174.5|185044.5|185178.7|185048.7|185171.6|185041.6|12
1737950780000|2025-01-27 04:06:20|185172|185042|185171.4|185041.4|185174.1|185044.1|185170.3|185040.3|16
1737950790000|2025-01-27 04:06:30|185183.1|185053.1|185178.6|185048.6|185183.1|185053.1|185176.6|185046.6|6
1737950800000|2025-01-27 04:06:40|185179.1|185049.1|185187.6|185057.6|185201.2|185071.2|185179.1|185049.1|7
1737950810000|2025-01-27 04:06:50|185199.6|185069.6|185200.6|185070.6|185200.6|185070.6|185199.6|185069.6|2
1737950820000|2025-01-27 04:07:00|185196.3|185066.3|185196.3|185066.3|185196.3|185066.3|185196.3|185066.3|1
1737950840000|2025-01-27 04:07:20|185174.7|185084.7|185167.1|185077.1|185174.7|185084.7|185166|185076|6
1737950850000|2025-01-27 04:07:30|185167.4|185077.4|185173.9|185083.9|185173.9|185083.9|185167.1|185077.1|6
1737950860000|2025-01-27 04:07:40|185173.8|185083.8|185216.8|185086.8|185221.9|185091.9|185173.8|185083.3|6
1737950870000|2025-01-27 04:07:50|185216.6|185086.6|185209|185079|185216.6|185086.6|185199.9|185069.9|9
1737950880000|2025-01-27 04:08:00|185208.8|185078.8|185226.5|185096.5|185229.8|185099.8|185208.8|185078.8|4
1737950890000|2025-01-27 04:08:10|185224.7|185094.7|185233.5|185103.5|185233.5|185103.5|185224.7|185094.7|7
1737950900000|2025-01-27 04:08:20|185233.8|185103.8|185241|185111|185243|185113|185231.9|185101.9|7
1737950910000|2025-01-27 04:08:30|185241.7|185111.7|185246.3|185116.3|185246.6|185116.6|185241.1|185111.1|6
1737950920000|2025-01-27 04:08:40|185246.4|185116.4|185236.5|185106.5|185248.8|185118.8|185234.3|185104.3|10
1737950930000|2025-01-27 04:08:50|185234.5|185104.5|185232.6|185102.6|185234.5|185104.5|185231.9|185101.9|6
1737950940000|2025-01-27 04:09:00|185223.4|185093.4|185230.6|185100.6|185235.2|185105.2|185223.4|185093.4|14
1737950950000|2025-01-27 04:09:10|185229.9|185099.9|185231.4|185101.4|185233.2|185103.2|185229.9|185099.9|4
1737950960000|2025-01-27 04:09:20|185231.3|185101.3|185225.6|185095.6|185231.5|185101.5|185223.4|185093.4|10
1737950970000|2025-01-27 04:09:30|185226.6|185096.6|185204.7|185114.7|185226.7|185114.7|185204.7|185096.6|3
1737950980000|2025-01-27 04:09:40|185210|185120|185227.6|185097.6|185232.5|185120|185202.6|185097.6|13
1737950990000|2025-01-27 04:09:50|185227.7|185097.7|185229.8|185099.8|185237.7|185107.7|185227.7|185097.7|4
1737951000000|2025-01-27 04:10:00|185236.8|185106.8|185235|185105|185236.8|185106.8|185235|185105|2
1737951010000|2025-01-27 04:10:10|185235.3|185105.3|185228.5|185098.5|185237.9|185122.3|185206.1|185097.7|18
1737951020000|2025-01-27 04:10:20|185226.2|185096.2|185225.5|185095.5|185232.9|185102.9|185220.1|185090.1|12
1737951030000|2025-01-27 04:10:30|185224.2|185094.2|185219.3|185089.3|185225.9|185095.9|185213.3|185083.3|7
1737951040000|2025-01-27 04:10:40|185225|185095|185235|185105|185237.8|185107.8|185219.6|185089.6|10
1737951050000|2025-01-27 04:10:50|185234.3|185104.3|185239.1|185109.1|185240.8|185110.8|185232.8|185102.8|9
1737951060000|2025-01-27 04:11:00|185242.7|185112.7|185248.9|185118.9|185248.9|185118.9|185241.4|185111.4|9
1737951070000|2025-01-27 04:11:10|185248.2|185118.2|185249.1|185119.1|185249.1|185119.1|185248.2|185118.2|2
1737951080000|2025-01-27 04:11:20|185249.2|185119.2|185242.7|185112.7|185249.4|185119.4|185242.7|185112.7|4
1737951090000|2025-01-27 04:11:30|185242.3|185112.3|185226.8|185096.8|185242.3|185112.3|185225.1|185095.1|11
1737951100000|2025-01-27 04:11:40|185233.9|185103.9|185227.9|185097.9|185233.9|185103.9|185224.7|185094.7|10
1737951110000|2025-01-27 04:11:50|185225.4|185095.4|185234.2|185104.2|185235|185105|185225.4|185095.4|10
1737951120000|2025-01-27 04:12:00|185238.4|185108.4|185245.4|185115.4|185246|185116|185238.4|185108.4|5
1737951130000|2025-01-27 04:12:10|185241.1|185111.1|185244.3|185114.3|185244.3|185114.3|185240.8|185110.8|3
1737951140000|2025-01-27 04:12:20|185244.4|185114.4|185197|185067|185244.4|185114.4|185192.4|185062.4|16
1737951150000|2025-01-27 04:12:30|185198.8|185068.8|185201.2|185071.2|185201.2|185071.2|185192.6|185062.6|4
1737951160000|2025-01-27 04:12:40|185191.7|185061.7|185202.4|185072.4|185202.4|185072.4|185191.7|185061.7|2
1737951170000|2025-01-27 04:12:50|185208.8|185078.8|185194|185064|185208.8|185078.8|185186.9|185056.9|16
1737951180000|2025-01-27 04:13:00|185191.2|185061.2|185191.7|185061.7|185203.4|185073.4|185189.8|185059.8|12
1737951190000|2025-01-27 04:13:10|185188.7|185058.7|185189.5|185059.5|185191|185061|185188.7|185058.7|3
1737951200000|2025-01-27 04:13:20|185191|185061|185189.5|185059.5|185191|185061|185189.5|185059.5|2
1737951210000|2025-01-27 04:13:30|185184.2|185054.2|185169.2|185079.2|185184.2|185080.6|185167.2|185054.1|5
1737951220000|2025-01-27 04:13:40|185169.3|185079.3|185192.6|185062.6|185192.6|185079.3|185167|185062.6|4
1737951230000|2025-01-27 04:13:50|185191.5|185061.5|185191.5|185061.5|185191.5|185061.5|185191.5|185061.5|1
1737951240000|2025-01-27 04:14:00|185191.9|185061.9|185210.8|185080.8|185227.3|185097.3|185191.4|185061.4|9
1737951250000|2025-01-27 04:14:10|185208.2|185078.2|185213.8|185083.8|185213.8|185083.8|185206.4|185076.4|4
1737951260000|2025-01-27 04:14:20|185210.6|185080.6|185226.3|185096.3|185230.6|185100.6|185210.6|185080.6|13
1737951270000|2025-01-27 04:14:30|185228.1|185098.1|185228.2|185098.2|185228.3|185098.3|185228.1|185098.1|3
1737951290000|2025-01-27 04:14:50|185232.4|185102.4|185232.2|185102.2|185232.4|185102.4|185232.2|185102.2|2
1737951300000|2025-01-27 04:15:00|185217.5|185087.5|185217.3|185087.3|185217.5|185087.5|185217.3|185087.3|2
1737951310000|2025-01-27 04:15:10|185233.9|185103.9|185226.4|185096.4|185236.4|185106.4|185226.4|185096.4|6
1737951320000|2025-01-27 04:15:20|185226.6|185096.6|185224.8|185094.8|185226.6|185096.6|185214.8|185084.8|5
1737951330000|2025-01-27 04:15:30|185224.4|185094.4|185217.4|185087.4|185224.4|185094.4|185217.4|185087.4|3
1737951340000|2025-01-27 04:15:40|185225.2|185095.2|185219|185089|185227.3|185097.3|185219|185089|7
1737951350000|2025-01-27 04:15:50|185218|185088|185211.6|185081.6|185227.7|185101.6|185184|185081.6|8
1737951360000|2025-01-27 04:16:00|185211.4|185081.4|185214|185084|185217.9|185087.9|185210.5|185080.5|12
1737951370000|2025-01-27 04:16:10|185214.3|185084.3|185214.3|185084.3|185214.3|185084.3|185214.3|185084.3|1
1737951380000|2025-01-27 04:16:20|185208.1|185078.1|185210.3|185080.3|185215.7|185085.7|185195.4|185065.4|15
1737951390000|2025-01-27 04:16:30|185211.7|185081.7|185212|185082|185220.2|185090.2|185209.8|185079.8|12
1737951400000|2025-01-27 04:16:40|185211.7|185081.7|185213.3|185083.3|185213.3|185083.3|185211.7|185081.7|4
1737951410000|2025-01-27 04:16:50|185213.1|185083.1|185217.8|185087.8|185217.8|185087.8|185213.1|185083.1|8
1737951420000|2025-01-27 04:17:00|185220.9|185090.9|185209.2|185079.2|185220.9|185090.9|185197.7|185067.7|20
1737951430000|2025-01-27 04:17:10|185209.8|185079.8|185210.8|185080.8|185214.2|185084.2|185209|185079|7
1737951440000|2025-01-27 04:17:20|185200|185070|185194.9|185064.9|185209.8|185079.8|185191.8|185061.8|13
1737951460000|2025-01-27 04:17:40|185209.2|185079.2|185209.2|185079.2|185209.2|185079.2|185209.2|185079.2|1
1737951470000|2025-01-27 04:17:50|185209.4|185079.4|185195.3|185065.3|185209.4|185079.4|185195.3|185065.3|7
1737951480000|2025-01-27 04:18:00|185195.4|185065.4|185185.4|185055.4|185195.4|185065.4|185180.2|185050.2|6
1737951490000|2025-01-27 04:18:10|185195.9|185065.9|185196.3|185066.3|185196.3|185066.3|185193.2|185063.2|4
1737951500000|2025-01-27 04:18:20|185194.8|185064.8|185192.4|185062.4|185194.8|185064.8|185190.6|185060.6|3
1737951520000|2025-01-27 04:18:40|185191|185061|185173.3|185083.3|185191|185083.3|185173.3|185061|2
1737951540000|2025-01-27 04:19:00|185217.1|185087.1|185230.2|185100.2|185230.2|185100.2|185199.5|185069.5|8
1737951550000|2025-01-27 04:19:10|185229.2|185099.2|185209|185079|185230.2|185100.2|185200.9|185070.9|7
1737951560000|2025-01-27 04:19:20|185210.5|185080.5|185197.2|185067.2|185214.5|185084.5|185197.2|185067.2|11
1737951580000|2025-01-27 04:19:40|185196.9|185066.9|185214.9|185084.9|185218.4|185088.4|185196.9|185066.9|14
1737951590000|2025-01-27 04:19:50|185214.3|185084.3|185216.9|185086.9|185225.2|185095.2|185206.2|185076.2|13
1737951600000|2025-01-27 04:20:00|185206.3|185076.3|185224.5|185094.5|185224.6|185094.6|185201.7|185071.7|9
1737951610000|2025-01-27 04:20:10|185224.6|185094.6|185225.5|185095.5|185225.5|185095.5|185224.6|185094.6|2
1737951620000|2025-01-27 04:20:20|185224.5|185094.5|185200.2|185070.2|185224.5|185094.5|185200.2|185070.2|4
1737951630000|2025-01-27 04:20:30|185196.4|185066.4|185191.2|185061.2|185196.4|185066.4|185191.2|185061.2|4
1737951640000|2025-01-27 04:20:40|185204.3|185074.3|185202.6|185072.6|185204.3|185074.3|185195.4|185065.4|7
1737951650000|2025-01-27 04:20:50|185197.4|185067.4|185196.6|185066.6|185197.4|185067.4|185194.4|185064.4|4
1737951660000|2025-01-27 04:21:00|185195.4|185065.4|185192.4|185062.4|185195.4|185065.4|185190.8|185060.8|5
1737951670000|2025-01-27 04:21:10|185171.1|185081.1|185171.3|185081.3|185171.3|185081.3|185171.1|185081.1|2
1737951680000|2025-01-27 04:21:20|185184.2|185054.2|185186.3|185056.3|185186.3|185056.3|185181.5|185051.5|4
1737951690000|2025-01-27 04:21:30|185187.7|185057.7|185185.4|185055.4|185187.7|185057.7|185182|185052|11
1737951700000|2025-01-27 04:21:40|185185.3|185055.3|185193|185063|185194.8|185064.8|185180.6|185050.6|9
1737951710000|2025-01-27 04:21:50|185192.8|185062.8|185185.4|185055.4|185192.8|185062.8|185179.2|185049.2|7
1737951720000|2025-01-27 04:22:00|185185.7|185055.7|185182.3|185052.3|185185.7|185055.7|185182.3|185052.3|6
1737951730000|2025-01-27 04:22:10|185174.2|185044.2|185170.4|185040.4|185175.1|185045.1|185167.4|185037.4|10
1737951740000|2025-01-27 04:22:20|185170.6|185040.6|185193|185063|185195|185065|185168.1|185038.1|12
1737951750000|2025-01-27 04:22:30|185193.7|185063.7|185192.2|185062.2|185193.7|185063.7|185181.8|185051.8|5
1737951760000|2025-01-27 04:22:40|185192|185062|185192|185062|185192|185062|185192|185062|1
1737951780000|2025-01-27 04:23:00|185192.2|185062.2|185200.6|185070.6|185221|185091|185192|185062|13
1737951790000|2025-01-27 04:23:10|185207.2|185077.2|185198.1|185068.1|185218.6|185088.6|185198.1|185068.1|7
1737951800000|2025-01-27 04:23:20|185199.1|185069.1|185199.1|185069.1|185199.1|185069.1|185199.1|185069.1|1
1737951810000|2025-01-27 04:23:30|185199.3|185069.3|185197.6|185067.6|185199.3|185069.3|185195.5|185065.5|5
1737951820000|2025-01-27 04:23:40|185177.7|185087.7|185216|185086|185225.6|185095.6|185177.7|185086|4
1737951830000|2025-01-27 04:23:50|185216.1|185086.1|185202.1|185072.1|185218.8|185088.8|185202.1|185072.1|6
1737951850000|2025-01-27 04:24:10|185231.8|185101.8|185232.3|185102.3|185232.3|185102.3|185231.6|185101.6|6
1737951860000|2025-01-27 04:24:20|185232.2|185102.2|185215.8|185085.8|185232.2|185102.2|185204.9|185074.9|14
1737951870000|2025-01-27 04:24:30|185215.9|185085.9|185218.5|185088.5|185218.5|185088.5|185215.3|185085.3|4
1737951880000|2025-01-27 04:24:40|185214.9|185084.9|185225.4|185095.4|185226.2|185096.2|185214.9|185084.9|5
1737951890000|2025-01-27 04:24:50|185225.8|185095.8|185215.9|185085.9|185225.8|185095.8|185198.5|185068.5|10
1737951900000|2025-01-27 04:25:00|185221|185091|185225.8|185095.8|185226.1|185096.1|185218.2|185088.2|7
1737951910000|2025-01-27 04:25:10|185217.6|185087.6|185223.9|185093.9|185223.9|185093.9|185217.5|185087.5|3
1737951920000|2025-01-27 04:25:20|185218.5|185088.5|185220.1|185090.1|185225.8|185095.8|185217.5|185087.5|6
1737951930000|2025-01-27 04:25:30|185220.2|185090.2|185220.6|185090.6|185230.4|185100.4|185220.2|185090.2|11
1737951940000|2025-01-27 04:25:40|185224.8|185094.8|185220.5|185090.5|185224.8|185094.8|185220.5|185090.5|13
1737951950000|2025-01-27 04:25:50|185224.7|185094.7|185225.5|185095.5|185225.5|185095.5|185218.7|185088.7|7
1737951970000|2025-01-27 04:26:10|185225.4|185095.4|185225.5|185095.5|185225.5|185095.5|185225.4|185095.4|2
1737951980000|2025-01-27 04:26:20|185218|185088|185220|185090|185224.8|185104.5|185181.2|185088|12
1737951990000|2025-01-27 04:26:30|185218|185088|185218|185088|185218.2|185088.2|185217.9|185087.9|5
1737952000000|2025-01-27 04:26:40|185218.6|185088.6|185218.2|185088.2|185218.6|185088.6|185218.2|185088.2|2
1737952010000|2025-01-27 04:26:50|185217.9|185087.9|185218.2|185088.2|185218.2|185088.2|185217.9|185087.9|3
1737952020000|2025-01-27 04:27:00|185183.9|185093.9|185222.8|185092.8|185222.8|185110.5|185183.9|185082.2|7
1737952030000|2025-01-27 04:27:10|185215.9|185085.9|185206|185076|185215.9|185085.9|185197.1|185067.1|8
1737952040000|2025-01-27 04:27:20|185208.8|185078.8|185213.2|185083.2|185215.8|185098.4|185175.1|185075|24
1737952050000|2025-01-27 04:27:30|185210|185080|185206.2|185076.2|185213.8|185083.8|185198.4|185068.4|15
1737952060000|2025-01-27 04:27:40|185208.6|185078.6|185213.5|185083.5|185213.5|185083.5|185207.9|185077.9|4
1737952070000|2025-01-27 04:27:50|185212.4|185082.4|185209|185079|185214|185084|185201.3|185071.3|16
1737952080000|2025-01-27 04:28:00|185208.6|185078.6|185211.2|185081.2|185221.4|185091.4|185208|185078|14
1737952090000|2025-01-27 04:28:10|185212.4|185082.4|185209.2|185079.2|185221.9|185091.9|185198.3|185068.3|23
1737952100000|2025-01-27 04:28:20|185197.3|185067.3|185210.4|185080.4|185210.4|185080.4|185195.1|185065.1|24
1737952110000|2025-01-27 04:28:30|185214.4|185084.4|185214|185084|185221.1|185091.1|185201.8|185071.8|16
1737952120000|2025-01-27 04:28:40|185216.4|185086.4|185194.4|185064.4|185216.4|185086.4|185191.9|185061.9|9
1737952130000|2025-01-27 04:28:50|185197.3|185067.3|185211.5|185081.5|185211.5|185081.5|185193.5|185063.5|15
1737952140000|2025-01-27 04:29:00|185209.1|185079.1|185214.5|185084.5|185214.5|185084.5|185202.3|185072.3|9
1737952150000|2025-01-27 04:29:10|185214.3|185084.3|185212.3|185082.3|185219.7|185089.7|185208|185078|21
1737952160000|2025-01-27 04:29:20|185213.5|185083.5|185198.4|185108.4|185213.5|185108.4|185189.6|185076.7|22
1737952170000|2025-01-27 04:29:30|185194.6|185104.6|185189.9|185099.9|185197.7|185107.7|185189.9|185099.9|11
1737952180000|2025-01-27 04:29:40|185197.4|185107.4|185212.3|185082.3|185217.7|185107.4|185189.9|185082.3|9
1737952190000|2025-01-27 04:29:50|185214.3|185084.3|185199|185069|185216.3|185086.3|185198.2|185068.2|13
1737952200000|2025-01-27 04:30:00|185199.4|185069.4|185212.8|185082.8|185221.9|185091.9|185199.4|185069.4|6
1737952210000|2025-01-27 04:30:10|185212.6|185082.6|185216.6|185086.6|185222.4|185092.4|185212.6|185082.6|5
1737952220000|2025-01-27 04:30:20|185224.2|185094.2|185216.4|185086.4|185224.2|185094.2|185210.1|185080.1|5
1737952230000|2025-01-27 04:30:30|185215.9|185085.9|185198.2|185108.2|185216.2|185108.2|185198.2|185085.9|3
1737952240000|2025-01-27 04:30:40|185199.1|185109.1|185282.3|185192.3|185285.2|185195.2|185199.1|185109.1|10
1737952250000|2025-01-27 04:30:50|185278.6|185188.6|185274.3|185144.3|185278.6|185188.6|185267.3|185144.3|6
1737952260000|2025-01-27 04:31:00|185274.4|185144.4|185275.3|185145.3|185275.3|185145.3|185274|185144|4
1737952270000|2025-01-27 04:31:10|185277.2|185147.2|185281.9|185151.9|185288.7|185158.7|185277.2|185147.2|6
1737952280000|2025-01-27 04:31:20|185263.8|185173.8|185258.7|185168.7|185264.1|185174.1|185258.7|185168.7|5
1737952290000|2025-01-27 04:31:30|185259.3|185169.3|185285.5|185155.5|185285.5|185169.3|185259.3|185155.4|3
1737952300000|2025-01-27 04:31:40|185290|185160|185283.7|185153.7|185290|185160|185283.7|185153.7|2
1737952310000|2025-01-27 04:31:50|185287.2|185157.2|185284|185154|185287.2|185157.2|185284|185154|5
1737952320000|2025-01-27 04:32:00|185254|185164|185258.6|185168.6|185258.6|185168.6|185254|185164|4
1737952330000|2025-01-27 04:32:10|185258.2|185168.2|185273.4|185143.4|185286.6|185174.6|185258.2|185143.4|11
1737952340000|2025-01-27 04:32:20|185290|185160|185276|185146|185292.6|185162.6|185276|185146|14
1737952350000|2025-01-27 04:32:30|185275.1|185145.1|185273.6|185143.6|185275.1|185145.1|185273.6|185143.6|2
1737952380000|2025-01-27 04:33:00|185271|185141|185273.7|185143.7|185283.5|185153.5|185271|185141|7
1737952390000|2025-01-27 04:33:10|185273.8|185143.8|185283.5|185153.5|185298|185168|185273.8|185143.8|3
1737952400000|2025-01-27 04:33:20|185282.1|185152.1|185282.1|185152.1|185282.1|185152.1|185282.1|185152.1|1
1737952410000|2025-01-27 04:33:30|185260.7|185170.7|185259.4|185169.4|185277.4|185187.4|185259.4|185169.4|6
1737952420000|2025-01-27 04:33:40|185258.9|185168.9|185259.1|185169.1|185259.2|185169.2|185258.9|185168.9|3
1737952430000|2025-01-27 04:33:50|185259.3|185169.3|185290.4|185160.4|185300.3|185177.4|185259|185154.4|9
1737952440000|2025-01-27 04:34:00|185287.4|185157.4|185286.7|185156.7|185291.5|185161.5|185281.8|185151.8|17
1737952450000|2025-01-27 04:34:10|185281.9|185151.9|185286.3|185156.3|185300.7|185170.7|185281.3|185151.3|12
1737952460000|2025-01-27 04:34:20|185282.1|185152.1|185272.3|185182.3|185296.7|185182.9|185266.3|185152.1|12
1737952470000|2025-01-27 04:34:30|185263.8|185173.8|185268.7|185178.7|185272.9|185182.9|185259.4|185169.4|18
1737952480000|2025-01-27 04:34:40|185264.4|185174.4|185264.6|185174.6|185278.3|185188.3|185256.7|185166.7|19
1737952490000|2025-01-27 04:34:50|185272.4|185182.4|185282.2|185152.2|185297.2|185190.3|185272.4|185146.1|15
1737952500000|2025-01-27 04:35:00|185277.8|185147.8|185272.3|185142.3|185286.1|185156.1|185272.3|185142.3|10
1737952510000|2025-01-27 04:35:10|185272|185142|185273.7|185143.7|185274.3|185144.3|185272|185142|4
1737952520000|2025-01-27 04:35:20|185282.7|185152.7|185275.5|185145.5|185291.6|185161.6|185275.5|185145.5|15
1737952530000|2025-01-27 04:35:30|185272.5|185142.5|185274.7|185144.7|185280.9|185150.9|185272.5|185142.5|7
1737952540000|2025-01-27 04:35:40|185292|185162|185281|185151|185292|185162|185281|185151|3
1737952550000|2025-01-27 04:35:50|185278.8|185148.8|185260.8|185170.8|185284.7|185170.8|185260.8|185148.8|8
1737952560000|2025-01-27 04:36:00|185256.6|185166.6|185260.7|185170.7|185263|185173|185253.2|185163.2|7
1737952570000|2025-01-27 04:36:10|185266|185176|185261.4|185171.4|185266|185176|185256.4|185166.4|7
1737952580000|2025-01-27 04:36:20|185261.5|185171.5|185256.5|185166.5|185261.5|185171.5|185256.5|185166.5|3
1737952590000|2025-01-27 04:36:30|185266.4|185176.4|185260.5|185170.5|185266.4|185176.4|185259|185169|5
1737952600000|2025-01-27 04:36:40|185262.3|185172.3|185283.8|185153.8|185300.4|185181.4|185262.3|185153.8|12
1737952610000|2025-01-27 04:36:50|185284.1|185154.1|185273.4|185183.4|185291.3|185185.2|185266.6|185152.9|16
1737952620000|2025-01-27 04:37:00|185271.6|185181.6|185264.2|185174.2|185275.3|185185.3|185263.9|185173.9|16
1737952630000|2025-01-27 04:37:10|185263.9|185173.9|185272.7|185182.7|185276.1|185186.1|185263.7|185173.7|22
1737952640000|2025-01-27 04:37:20|185272.9|185182.9|185273.6|185183.6|185273.8|185183.8|185264.9|185174.9|15
1737952650000|2025-01-27 04:37:30|185267.4|185177.4|185264.3|185174.3|185272.8|185182.8|185264.3|185174.3|11
1737952660000|2025-01-27 04:37:40|185261.9|185171.9|185262.2|185172.2|185269.4|185179.4|185254.1|185164.1|16
1737952670000|2025-01-27 04:37:50|185268.4|185178.4|185272.3|185142.3|185272.3|185178.4|185252.7|185140|10
1737952680000|2025-01-27 04:38:00|185249.7|185159.7|185251.6|185161.6|185251.6|185161.6|185246.2|185156.2|6
1737952690000|2025-01-27 04:38:10|185251|185161|185260.6|185170.6|185264.9|185174.9|185249.2|185159.2|4
1737952700000|2025-01-27 04:38:20|185260.1|185170.1|185283.7|185153.7|185287.9|185170.1|185256.2|185153.7|10
1737952710000|2025-01-27 04:38:30|185282.8|185152.8|185287.6|185157.6|185287.6|185157.6|185280.6|185150.6|5
1737952720000|2025-01-27 04:38:40|185289.2|185159.2|185266.5|185176.5|185289.2|185186.9|185262.5|185159.2|7
1737952730000|2025-01-27 04:38:50|185266.8|185176.8|185311.7|185221.7|185317.8|185221.7|185266.5|185160.1|18
1737952740000|2025-01-27 04:39:00|185308.3|185218.3|185325|185235|185335.8|185245.8|185307.9|185217.9|16
1737952750000|2025-01-27 04:39:10|185325.3|185235.3|185311.4|185221.4|185325.3|185235.3|185311.2|185221.2|8
1737952760000|2025-01-27 04:39:20|185313.6|185223.6|185336.1|185246.1|185338.1|185248.1|185308.8|185218.8|11
1737952770000|2025-01-27 04:39:30|185334.6|185244.6|185334.6|185244.6|185334.6|185244.6|185334.6|185244.6|1
1737952780000|2025-01-27 04:39:40|185334.5|185244.5|185332.2|185242.2|185334.5|185244.5|185331.7|185241.7|5
1737952790000|2025-01-27 04:39:50|185333.3|185243.3|185318.7|185228.7|185333.3|185243.3|185314.5|185224.5|4
1737952800000|2025-01-27 04:40:00|185317.1|185227.1|185315|185225|185318.8|185228.8|185312.4|185222.4|15
1737952810000|2025-01-27 04:40:10|185299.7|185209.7|185317.1|185227.1|185317.9|185227.9|185299.7|185209.7|9
1737952820000|2025-01-27 04:40:20|185314.4|185224.4|185317.7|185227.7|185321.4|185231.4|185306|185216|11
1737952830000|2025-01-27 04:40:30|185316.5|185226.5|185290.1|185200.1|185317.8|185227.8|185290.1|185200.1|13
1737952840000|2025-01-27 04:40:40|185290.5|185200.5|185295.9|185205.9|185295.9|185205.9|185290.1|185200.1|9
1737952850000|2025-01-27 04:40:50|185291.4|185201.4|185296.5|185206.5|185302.8|185212.8|185291.4|185201.4|11
1737952860000|2025-01-27 04:41:00|185297.3|185207.3|185285|185195|185306.6|185210|185277.1|185172.9|12
1737952870000|2025-01-27 04:41:10|185284.8|185194.8|185286.8|185196.8|185286.8|185196.8|185284.8|185194.8|4
1737952890000|2025-01-27 04:41:30|185285|185195|185289.2|185199.2|185289.6|185199.6|185279.6|185189.6|11
1737952900000|2025-01-27 04:41:40|185291.4|185201.4|185284.5|185194.5|185292|185202|185284.5|185194.5|5
1737952910000|2025-01-27 04:41:50|185284.9|185194.9|185284.5|185194.5|185284.9|185194.9|185284.5|185194.5|2
1737952920000|2025-01-27 04:42:00|185282|185192|185282|185192|185282|185192|185282|185192|1
1737952930000|2025-01-27 04:42:10|185281.6|185191.6|185297.6|185207.6|185300.2|185210.2|185281.6|185191.6|15
1737952940000|2025-01-27 04:42:20|185298.2|185208.2|185301.3|185211.3|185302.7|185212.7|185292.8|185202.8|8
1737952950000|2025-01-27 04:42:30|185297.5|185207.5|185304.3|185174.3|185308.3|185208.9|185283.6|185170.6|17
1737952960000|2025-01-27 04:42:40|185297.9|185167.9|185296.6|185166.6|185300.3|185170.3|185296.6|185166.6|7
1737952970000|2025-01-27 04:42:50|185302|185172|185298.2|185168.2|185302|185172|185291.6|185161.6|9
1737952980000|2025-01-27 04:43:00|185295.2|185165.2|185292.3|185162.3|185298.2|185168.2|185292.3|185162.3|6
1737952990000|2025-01-27 04:43:10|185302|185172|185294.1|185164.1|185304|185174|185293.5|185163.5|7
1737953000000|2025-01-27 04:43:20|185294.3|185164.3|185279|185189|185297.6|185191.6|185279|185164.3|9
1737953010000|2025-01-27 04:43:30|185275|185185|185282.1|185192.1|185282.5|185192.5|185275|185185|10
1737953020000|2025-01-27 04:43:40|185283.7|185193.7|185278.7|185188.7|185290.4|185200.4|185277.3|185187.3|12
1737953030000|2025-01-27 04:43:50|185279.1|185189.1|185274.4|185184.4|185283.2|185193.2|185274.4|185184.4|7
1737953040000|2025-01-27 04:44:00|185279|185189|185270.6|185180.6|185289.3|185190.1|185267.6|185148.5|18
1737953050000|2025-01-27 04:44:10|185272.2|185182.2|185273.4|185183.4|185280.9|185190.9|185269.4|185179.4|14
1737953060000|2025-01-27 04:44:20|185275.2|185185.2|185272.2|185182.2|185275.2|185185.2|185272.1|185182.1|6
1737953070000|2025-01-27 04:44:30|185272.1|185182.1|185271.4|185181.4|185272.1|185182.1|185269.3|185179.3|5
1737953080000|2025-01-27 04:44:40|185271.2|185181.2|185310.5|185180.5|185315.4|185190.6|185268.9|185178.9|16
1737953090000|2025-01-27 04:44:50|185310.3|185180.3|185311.5|185181.5|185316.5|185186.5|185301|185171|16
1737953100000|2025-01-27 04:45:00|185311.7|185181.7|185300.4|185170.4|185311.7|185181.7|185289.9|185159.9|14
1737953110000|2025-01-27 04:45:10|185299.2|185169.2|185303.3|185173.3|185303.9|185173.9|185299.2|185169.2|9
1737953120000|2025-01-27 04:45:20|185306.5|185176.5|185276.8|185186.8|185306.5|185187.4|185276.8|185168.3|8
1737953130000|2025-01-27 04:45:30|185287.3|185197.3|185290.8|185200.8|185296.3|185206.3|185276.3|185186.3|6
1737953140000|2025-01-27 04:45:40|185292|185202|185284.5|185194.5|185292.2|185202.2|185275.3|185185.3|12
1737953150000|2025-01-27 04:45:50|185281.1|185191.1|185295.8|185165.8|185298|185194.8|185277.9|185162.2|9
1737953160000|2025-01-27 04:46:00|185293.4|185163.4|185281.6|185151.6|185293.4|185163.4|185274.8|185144.8|14
1737953170000|2025-01-27 04:46:10|185280.8|185150.8|185280.2|185150.2|185290.2|185160.2|185279.1|185149.1|5
1737953180000|2025-01-27 04:46:20|185274.2|185144.2|185270.6|185140.6|185274.2|185144.2|185270.6|185140.6|2
1737953190000|2025-01-27 04:46:30|185268.3|185138.3|185261.3|185131.3|185277.4|185147.4|185260.1|185130.1|19
1737953200000|2025-01-27 04:46:40|185260.8|185130.8|185280.6|185150.6|185280.6|185150.6|185260.8|185130.8|4
1737953210000|2025-01-27 04:46:50|185281.2|185151.2|185286.1|185156.1|185286.7|185156.7|185279.1|185149.1|4
1737953220000|2025-01-27 04:47:00|185286.7|185156.7|185289.1|185159.1|185291.1|185161.1|185286.7|185156.7|4
1737953230000|2025-01-27 04:47:10|185287.1|185157.1|185287.1|185157.1|185287.1|185157.1|185287.1|185157.1|1
1737953240000|2025-01-27 04:47:20|185268.6|185178.6|185268.4|185178.4|185268.6|185178.6|185268.4|185178.4|2
1737953250000|2025-01-27 04:47:30|185275.8|185185.8|185270.6|185180.6|185275.8|185185.8|185270.6|185180.6|3
1737953260000|2025-01-27 04:47:40|185266.6|185176.6|185277.6|185147.6|185278.8|185176.6|185266.6|185146|5
1737953270000|2025-01-27 04:47:50|185278.8|185148.8|185278.8|185148.8|185278.9|185148.9|185278.8|185148.8|3
1737953280000|2025-01-27 04:48:00|185279|185149|185276.4|185146.4|185298.5|185168.5|185276.4|185146.4|9
1737953290000|2025-01-27 04:48:10|185279.6|185149.6|185296.6|185166.6|185296.6|185166.6|185279.5|185149.5|6
1737953300000|2025-01-27 04:48:20|185297.4|185167.4|185287.3|185157.3|185297.4|185167.4|185286.7|185156.7|4
1737953310000|2025-01-27 04:48:30|185280.1|185150.1|185287.7|185157.7|185290.7|185160.7|185280.1|185150.1|6
1737953320000|2025-01-27 04:48:40|185281.6|185151.6|185286.8|185156.8|185291.2|185161.2|185279.2|185149.2|8
1737953330000|2025-01-27 04:48:50|185286.3|185156.3|185276.1|185146.1|185287.3|185157.3|185270.9|185140.9|9
1737953340000|2025-01-27 04:49:00|185269.4|185139.4|185281.9|185151.9|185281.9|185151.9|185267.8|185137.8|11
1737953350000|2025-01-27 04:49:10|185284.7|185154.7|185285.7|185155.7|185291.8|185161.8|185284.7|185154.7|7
1737953360000|2025-01-27 04:49:20|185286.2|185156.2|185310.3|185180.3|185331.9|185201.9|185286.2|185156.2|14
1737953370000|2025-01-27 04:49:30|185310.2|185180.2|185309.4|185179.4|185312|185182|185309.4|185179.4|8
1737953380000|2025-01-27 04:49:40|185313|185183|185318.2|185188.2|185318.2|185188.2|185310.8|185180.8|10
1737953390000|2025-01-27 04:49:50|185318|185188|185320.5|185190.5|185323|185193|185318|185188|12
1737953400000|2025-01-27 04:50:00|185322.3|185192.3|185325.2|185195.2|185325.2|185195.2|185322.3|185192.3|4
1737953410000|2025-01-27 04:50:10|185322.4|185192.4|185324.8|185194.8|185324.8|185194.8|185321.4|185191.4|9
1737953420000|2025-01-27 04:50:20|185325.7|185195.7|185312.6|185182.6|185325.7|185214|185301|185178.9|8
1737953430000|2025-01-27 04:50:30|185311.2|185181.2|185311.2|185181.2|185311.2|185181.2|185311.2|185181.2|1
1737953440000|2025-01-27 04:50:40|185311.3|185181.3|185324.6|185194.6|185327.1|185197.1|185311.3|185181.3|17
1737953450000|2025-01-27 04:50:50|185325.2|185195.2|185326.5|185196.5|185326.5|185196.5|185325.2|185195.2|2
1737953460000|2025-01-27 04:51:00|185329.5|185199.5|185327.2|185197.2|185329.5|185199.5|185327.2|185197.2|2
1737953470000|2025-01-27 04:51:10|185326.7|185196.7|185308.7|185218.7|185329.7|185218.7|185308.4|185196.7|6
1737953480000|2025-01-27 04:51:20|185308.5|185218.5|185309.9|185179.9|185313.9|185218.5|185304|185175.9|8
1737953490000|2025-01-27 04:51:30|185310.5|185180.5|185305.1|185175.1|185310.7|185180.7|185298.4|185168.4|8
1737953500000|2025-01-27 04:51:40|185303.5|185173.5|185309.8|185179.8|185310.3|185180.3|185303.5|185173.5|13
1737953510000|2025-01-27 04:51:50|185308.2|185178.2|185316.2|185186.2|185316.2|185186.2|185308.2|185178.2|11
1737953520000|2025-01-27 04:52:00|185317|185187|185323.2|185193.2|185326|185196|185317|185187|11
1737953530000|2025-01-27 04:52:10|185323.3|185193.3|185326.9|185196.9|185329.2|185199.2|185323|185193|8
1737953540000|2025-01-27 04:52:20|185328.3|185198.3|185326.5|185196.5|185331.4|185201.4|185326.5|185196.5|6
1737953550000|2025-01-27 04:52:30|185327.3|185197.3|185308.1|185218.1|185328.5|185221.6|185303.4|185192.3|11
1737953560000|2025-01-27 04:52:40|185308.5|185218.5|185307.9|185217.9|185310.6|185220.6|185304.1|185214.1|10
1737953570000|2025-01-27 04:52:50|185305.1|185215.1|185306.8|185176.8|185306.8|185215.1|185303.4|185176.1|8
1737953580000|2025-01-27 04:53:00|185313|185183|185315.8|185185.8|185315.8|185185.8|185310.2|185180.2|8
1737953590000|2025-01-27 04:53:10|185314.1|185184.1|185324.2|185194.2|185324.2|185194.2|185314.1|185184.1|7
1737953600000|2025-01-27 04:53:20|185325.8|185195.8|185331.1|185201.1|185331.1|185201.1|185325.8|185195.8|5
1737953610000|2025-01-27 04:53:30|185331.4|185201.4|185328|185198|185331.4|185201.4|185325.4|185195.4|4
1737953620000|2025-01-27 04:53:40|185308.7|185218.7|185314.4|185184.4|185314.4|185220.2|185306.5|185176.5|7
1737953630000|2025-01-27 04:53:50|185314.3|185184.3|185314.1|185184.1|185320.6|185190.6|185311|185181|10
1737953640000|2025-01-27 04:54:00|185314.7|185184.7|185311.7|185181.7|185321.3|185191.3|185311.7|185181.7|8
1737953650000|2025-01-27 04:54:10|185310.6|185180.6|185314.6|185184.6|185316.5|185186.5|185310.6|185180.6|3
1737953660000|2025-01-27 04:54:20|185314.3|185184.3|185320.2|185190.2|185320.2|185190.2|185314.3|185184.3|7
1737953670000|2025-01-27 04:54:30|185318.4|185188.4|185319|185189|185320.2|185190.2|185318.4|185188.4|5
1737953680000|2025-01-27 04:54:40|185319.4|185189.4|185320.5|185190.5|185320.5|185190.5|185319.4|185189.4|2
1737953690000|2025-01-27 04:54:50|185318.3|185188.3|185300.9|185210.9|185319.7|185213.9|185300.1|185188.3|8
1737953700000|2025-01-27 04:55:00|185295.2|185205.2|185306|185176|185308.1|185205.2|185295.2|185176|4
1737953710000|2025-01-27 04:55:10|185307.6|185177.6|185322.2|185192.2|185325|185195|185307.6|185177.6|10
1737953720000|2025-01-27 04:55:20|185318.8|185188.8|185311.2|185181.2|185318.8|185188.8|185306|185176|9
1737953730000|2025-01-27 04:55:30|185309.4|185179.4|185301.8|185171.8|185309.4|185179.4|185301.8|185171.8|3
1737953740000|2025-01-27 04:55:40|185304.2|185174.2|185317.7|185187.7|185320.1|185190.1|185304.2|185174.2|8
1737953750000|2025-01-27 04:55:50|185314.4|185184.4|185311.7|185181.7|185316.1|185186.1|185301.3|185171.3|8
1737953760000|2025-01-27 04:56:00|185313.3|185183.3|185304.4|185174.4|185317.4|185187.4|185304.2|185174.2|18
1737953770000|2025-01-27 04:56:10|185304.2|185174.2|185304|185174|185304.2|185174.2|185304|185174|2
1737953780000|2025-01-27 04:56:20|185302.6|185172.6|185297|185167|185302.6|185172.6|185290.6|185160.6|10
1737953790000|2025-01-27 04:56:30|185298.8|185168.8|185308.7|185178.7|185308.7|185178.7|185298.8|185168.8|11
1737953800000|2025-01-27 04:56:40|185310.7|185180.7|185326.3|185196.3|185327.2|185197.2|185308.1|185178.1|7
1737953810000|2025-01-27 04:56:50|185328.9|185198.9|185326.8|185196.8|185329.3|185199.3|185325.1|185195.1|11
1737953820000|2025-01-27 04:57:00|185329.4|185199.4|185331.2|185201.2|185331.2|185201.2|185329.4|185199.4|4
1737953830000|2025-01-27 04:57:10|185331.9|185201.9|185313.7|185223.7|185331.9|185223.7|185313.7|185201.9|2
1737953840000|2025-01-27 04:57:20|185314|185224|185310.9|185220.9|185322.1|185232.1|185310.9|185220.9|9
1737953850000|2025-01-27 04:57:30|185309.5|185219.5|185312.9|185222.9|185314.7|185224.7|185309.5|185219.5|7
1737953860000|2025-01-27 04:57:40|185313.1|185223.1|185327.5|185197.5|185327.5|185223.5|185313.1|185197.5|3
1737953870000|2025-01-27 04:57:50|185328.1|185198.1|185306.8|185216.8|185335.4|185222.6|185306.3|185198.1|9
1737953880000|2025-01-27 04:58:00|185308.3|185218.3|185306.3|185216.3|185308.3|185218.3|185305.5|185215.5|5
1737953890000|2025-01-27 04:58:10|185308.7|185218.7|185312.2|185222.2|185312.2|185222.2|185300.6|185210.6|11
1737953900000|2025-01-27 04:58:20|185311.9|185221.9|185298.4|185208.4|185311.9|185221.9|185296.5|185206.5|11
1737953910000|2025-01-27 04:58:30|185302.4|185212.4|185295.8|185205.8|185308.2|185218.2|185286.9|185196.9|14
1737953920000|2025-01-27 04:58:40|185294.9|185204.9|185292.7|185202.7|185294.9|185204.9|185292.7|185202.7|3
1737953930000|2025-01-27 04:58:50|185292.3|185202.3|185304.6|185214.6|185304.7|185214.7|185292.3|185202.3|10
1737953940000|2025-01-27 04:59:00|185305.2|185215.2|185306.3|185216.3|185308.5|185218.5|185301.8|185211.8|8
1737953950000|2025-01-27 04:59:10|185308.9|185218.9|185293.8|185203.8|185309|185219|185293.8|185203.8|9
1737953960000|2025-01-27 04:59:20|185296.3|185206.3|185301.4|185211.4|185301.7|185211.7|185296.3|185206.3|7
1737953970000|2025-01-27 04:59:30|185307.5|185217.5|185298.4|185208.4|185307.5|185217.5|185298.4|185208.4|9
1737953980000|2025-01-27 04:59:40|185298.8|185208.8|185301.3|185211.3|185302.7|185212.7|185298.3|185208.3|5
1737953990000|2025-01-27 04:59:50|185300.5|185210.5|185308.4|185218.4|185308.4|185218.4|185297.4|185207.4|6
1737954000000|2025-01-27 05:00:00|185310.6|185220.6|185320.8|185230.8|185323.3|185233.3|185306.6|185216.6|8
1737954010000|2025-01-27 05:00:10|185321.2|185231.2|185318|185228|185321.3|185231.3|185313.3|185223.3|11
1737954020000|2025-01-27 05:00:20|185317|185227|185316.9|185226.9|185320.8|185230.8|185310.3|185220.3|13
1737954030000|2025-01-27 05:00:30|185318.3|185228.3|185345|185255|185345|185255|185318.3|185228.3|8
1737954040000|2025-01-27 05:00:40|185342.1|185252.1|185344.9|185254.9|185344.9|185254.9|185342.1|185252.1|3
1737954050000|2025-01-27 05:00:50|185345|185255|185341.3|185251.3|185347.7|185257.7|185340.6|185250.6|13
1737954060000|2025-01-27 05:01:00|185340.1|185250.1|185336.5|185246.5|185340.1|185250.1|185336.3|185246.3|4
1737954070000|2025-01-27 05:01:10|185337.7|185247.7|185342.5|185252.5|185344.6|185254.6|185337.7|185247.7|10
1737954080000|2025-01-27 05:01:20|185344|185254|185345.6|185255.6|185345.6|185255.6|185340.6|185250.6|12
1737954090000|2025-01-27 05:01:30|185341.3|185251.3|185323.2|185233.2|185345.6|185255.6|185321.8|185231.8|17
1737954100000|2025-01-27 05:01:40|185321.3|185231.3|185315.7|185225.7|185321.3|185231.3|185311.3|185221.3|29
1737954110000|2025-01-27 05:01:50|185316.1|185226.1|185316.1|185226.1|185319.5|185229.5|185316.1|185226.1|12
1737954120000|2025-01-27 05:02:00|185316.9|185226.9|185304.8|185214.8|185319.9|185229.9|185304.8|185214.8|29
1737954130000|2025-01-27 05:02:10|185307.2|185217.2|185298.3|185208.3|185310.6|185220.6|185298.3|185208.3|17
1737954140000|2025-01-27 05:02:20|185300.9|185210.9|185297.1|185207.1|185304.2|185214.2|185297.1|185207.1|7
1737954150000|2025-01-27 05:02:30|185301.3|185211.3|185304|185214|185305.2|185215.2|185301.3|185211.3|9
1737954160000|2025-01-27 05:02:40|185305.2|185215.2|185303.1|185213.1|185312.4|185222.4|185302.8|185212.8|10
1737954170000|2025-01-27 05:02:50|185313|185223|185307.3|185217.3|185316.2|185226.2|185302.6|185212.6|11
1737954180000|2025-01-27 05:03:00|185306.5|185216.5|185305.7|185215.7|185306.5|185216.5|185305.7|185215.7|2
1737954190000|2025-01-27 05:03:10|185303.3|185213.3|185305.9|185215.9|185306.9|185216.9|185302.5|185212.5|6
1737954200000|2025-01-27 05:03:20|185310.9|185220.9|185312.6|185222.6|185312.6|185222.6|185310.9|185220.9|4
1737954220000|2025-01-27 05:03:40|185312.8|185222.8|185308.9|185218.9|185316|185226|185308.9|185218.9|5
1737954230000|2025-01-27 05:03:50|185315.7|185225.7|185341.2|185251.2|185344.9|185254.9|185315.7|185225.7|11
1737954240000|2025-01-27 05:04:00|185341.7|185251.7|185342.9|185252.9|185345.1|185255.1|185332.5|185242.5|12
1737954250000|2025-01-27 05:04:10|185344.9|185254.9|185327.4|185237.4|185345.1|185255.1|185327.4|185237.4|12
1737954260000|2025-01-27 05:04:20|185334.8|185244.8|185325.5|185235.5|185334.8|185244.8|185318.6|185228.6|10
1737954270000|2025-01-27 05:04:30|185328.9|185238.9|185342.7|185252.7|185342.7|185252.7|185325.5|185235.5|10
1737954280000|2025-01-27 05:04:40|185341.3|185251.3|185341.2|185251.2|185341.3|185251.3|185341.2|185251.2|2
1737954290000|2025-01-27 05:04:50|185344.5|185254.5|185348.6|185258.6|185348.6|185258.6|185344.5|185254.5|4
1737954300000|2025-01-27 05:05:00|185348.7|185258.7|185338.1|185248.1|185348.7|185258.7|185333.3|185243.3|6
1737954310000|2025-01-27 05:05:10|185336.5|185246.5|185339.9|185249.9|185342|185252|185335.6|185245.6|18
1737954320000|2025-01-27 05:05:20|185339.5|185249.5|185338.6|185248.6|185339.5|185249.5|185338.6|185248.6|5
1737954330000|2025-01-27 05:05:30|185339.3|185249.3|185330.9|185240.9|185339.3|185249.3|185328.2|185238.2|7
1737954340000|2025-01-27 05:05:40|185331.1|185241.1|185350.3|185260.3|185357|185267|185330.9|185240.9|7
1737954350000|2025-01-27 05:05:50|185354.2|185264.2|185350.1|185260.1|185381.3|185272.6|185346.7|185251.3|11
1737954360000|2025-01-27 05:06:00|185354|185264|185349.4|185259.4|185354|185264|185349.4|185259.4|10
1737954370000|2025-01-27 05:06:10|185358.8|185268.8|185384.9|185254.9|185387.1|185268.8|185347.6|185244.2|17
1737954380000|2025-01-27 05:06:20|185382.3|185252.3|185446.7|185356.7|185472.2|185360|185377.9|185247.9|31
1737954390000|2025-01-27 05:06:30|185448.9|185358.9|185451.3|185361.3|185460.8|185370.8|185444.8|185354.8|37
1737954400000|2025-01-27 05:06:40|185455.3|185365.3|185451.3|185361.3|185457.9|185367.9|185445.8|185355.8|40
1737954410000|2025-01-27 05:06:50|185453.2|185363.2|185453.7|185363.7|185457|185367|185449|185359|27
1737954420000|2025-01-27 05:07:00|185451.9|185361.9|185456.9|185366.9|185460.4|185370.4|185448.7|185358.7|35
1737954430000|2025-01-27 05:07:10|185455.1|185365.1|185453.1|185363.1|185457.4|185367.4|185449.8|185359.8|19
1737954440000|2025-01-27 05:07:20|185451.4|185361.4|185449.4|185359.4|185456.8|185366.8|185438.3|185348.3|27
1737954450000|2025-01-27 05:07:30|185451.2|185361.2|185455.5|185365.5|185456.7|185366.7|185448.8|185358.8|10
1737954460000|2025-01-27 05:07:40|185453.7|185363.7|185454.2|185364.2|185456.3|185366.3|185453.7|185363.7|6
1737954470000|2025-01-27 05:07:50|185454.3|185364.3|185456|185366|185461|185371|185440.6|185350.6|25
1737954480000|2025-01-27 05:08:00|185457|185367|185454.4|185364.4|185461.8|185371.8|185450|185360|17
1737954490000|2025-01-27 05:08:10|185449.8|185359.8|185446.6|185356.6|185457.7|185367.7|185443.4|185353.4|14
1737954500000|2025-01-27 05:08:20|185453|185363|185455.4|185365.4|185461.6|185371.6|185445.2|185355.2|19
1737954510000|2025-01-27 05:08:30|185457.2|185367.2|185454.3|185364.3|185463.3|185373.3|185453.1|185363.1|19
1737954520000|2025-01-27 05:08:40|185455|185365|185514.1|185424.1|185523.1|185433.1|185450.5|185360.5|24
1737954530000|2025-01-27 05:08:50|185508.8|185418.8|185515.3|185425.3|185522.2|185432.2|185508.5|185418.5|15
1737954540000|2025-01-27 05:09:00|185513.5|185423.5|185518|185428|185518|185428|185510.3|185420.3|10
1737954550000|2025-01-27 05:09:10|185508.8|185418.8|185517.2|185427.2|185517.2|185427.2|185508.8|185418.8|4
1737954560000|2025-01-27 05:09:20|185517|185427|185507.7|185417.7|185517|185427|185503|185413|10
1737954570000|2025-01-27 05:09:30|185508.5|185418.5|185515.8|185425.8|185515.8|185425.8|185508.5|185418.5|3
1737954580000|2025-01-27 05:09:40|185504.9|185414.9|185513.7|185423.7|185514|185424|185504.9|185414.9|7
1737954590000|2025-01-27 05:09:50|185512.6|185422.6|185530.5|185400.5|185533.1|185424.7|185512.6|185395.2|17
1737954600000|2025-01-27 05:10:00|185533.6|185403.6|185528.9|185398.9|185535.7|185405.7|185524.3|185394.3|20
1737954610000|2025-01-27 05:10:10|185529.9|185399.9|185531.6|185401.6|185532|185402|185526.8|185396.8|16
1737954620000|2025-01-27 05:10:20|185530.9|185400.9|185513.8|185423.8|185537.1|185427.1|185510.4|185400.9|12
1737954630000|2025-01-27 05:10:30|185518.8|185428.8|185533.9|185403.9|185533.9|185428.8|185505.2|185403.9|16
1737954640000|2025-01-27 05:10:40|185533.7|185403.7|185528.4|185398.4|185535|185405|185528.4|185398.4|9
1737954650000|2025-01-27 05:10:50|185527.7|185397.7|185522.8|185392.8|185528|185398|185522.8|185392.8|5
1737954660000|2025-01-27 05:11:00|185540.8|185410.8|185543|185413|185553.2|185423.2|185536.2|185406.2|26
1737954670000|2025-01-27 05:11:10|185542.7|185412.7|185536.9|185406.9|185546.2|185431.2|185515.9|185401.2|27
1737954680000|2025-01-27 05:11:20|185536.5|185406.5|185491.9|185401.9|185536.5|185406.5|185491.9|185383.7|11
1737954690000|2025-01-27 05:11:30|185494.3|185404.3|185519.6|185429.6|185537.3|185433.8|185494.3|185404.3|14
1737954700000|2025-01-27 05:11:40|185522.6|185432.6|185518.2|185428.2|185536.3|185446.3|185514.5|185424.5|23
1737954710000|2025-01-27 05:11:50|185515.6|185425.6|185511.2|185421.2|185515.6|185425.6|185508.2|185418.2|16
1737954720000|2025-01-27 05:12:00|185510.5|185420.5|185509|185419|185520.9|185430.9|185505.3|185415.3|26
1737954730000|2025-01-27 05:12:10|185506.7|185416.7|185494|185404|185514.4|185424.4|185494|185404|15
1737954740000|2025-01-27 05:12:20|185493.6|185403.6|185557|185427|185559.6|185450.2|185488.6|185398.6|25
1737954750000|2025-01-27 05:12:30|185552.8|185462.8|185598.9|185508.9|185614.7|185524.7|185549.4|185459.4|29
1737954760000|2025-01-27 05:12:40|185597.6|185507.6|185610.1|185520.1|185617.3|185527.3|185592.3|185502.3|20
1737954770000|2025-01-27 05:12:50|185600.5|185510.5|185608|185518|185611.2|185521.2|185595.1|185505.1|30
1737954780000|2025-01-27 05:13:00|185603|185513|185610.1|185520.1|185614.8|185524.8|185603|185513|22
1737954790000|2025-01-27 05:13:10|185614.8|185524.8|185614.2|185524.2|185617.2|185527.2|185606.4|185516.4|17
1737954800000|2025-01-27 05:13:20|185616.5|185526.5|185656|185526|185657.3|185527.3|185609.6|185512.8|19
1737954810000|2025-01-27 05:13:30|185656.2|185526.2|185649.8|185519.8|185656.3|185526.3|185644.3|185514.3|15
1737954830000|2025-01-27 05:13:50|185649.9|185519.9|185617.4|185527.4|185649.9|185527.9|185614.9|185495.3|7
1737954840000|2025-01-27 05:14:00|185620.4|185530.4|185616.2|185526.2|185635.3|185531.7|185609.4|185497.1|32
1737954850000|2025-01-27 05:14:10|185616.3|185526.3|185612.8|185522.8|185616.3|185526.3|185607.6|185517.6|5
1737954860000|2025-01-27 05:14:20|185604.8|185514.8|185623.3|185493.3|185626.7|185516.1|185604.1|185487|18
1737954870000|2025-01-27 05:14:30|185618.4|185488.4|185622|185492|185624.3|185494.3|185615.6|185485.6|14
1737954880000|2025-01-27 05:14:40|185621.4|185491.4|185604.9|185514.9|185621.4|185522.7|185601.9|185491.3|11
1737954890000|2025-01-27 05:14:50|185604.3|185514.3|185603.3|185513.3|185611.4|185521.4|185598|185508|15
1737954900000|2025-01-27 05:15:00|185603.1|185513.1|185625.3|185495.3|185625.3|185516.9|185596.2|185485.2|11
1737954910000|2025-01-27 05:15:10|185620.8|185490.8|185601.4|185511.4|185621.8|185513.2|185597.4|185483.2|24
1737954920000|2025-01-27 05:15:20|185595.3|185505.3|185598.9|185508.9|185619.2|185517.7|185590.4|185481|27
1737954930000|2025-01-27 05:15:30|185595.9|185505.9|185616.5|185486.5|185624.3|185518.3|185592.7|185478|26
1737954940000|2025-01-27 05:15:40|185594.9|185504.9|185558.4|185468.4|185596.6|185506.6|185554.5|185464.5|11
1737954950000|2025-01-27 05:15:50|185574.2|185444.2|185563.7|185433.7|185574.2|185444.2|185555.9|185425.9|14
1737954960000|2025-01-27 05:16:00|185563.8|185433.8|185563.1|185433.1|185563.8|185433.8|185557.2|185427.2|6
1737954970000|2025-01-27 05:16:10|185562.6|185432.6|185559|185429|185562.6|185432.6|185554.1|185424.1|9
1737954980000|2025-01-27 05:16:20|185556.8|185426.8|185556.3|185426.3|185558.2|185428.2|185554.6|185424.6|5
1737954990000|2025-01-27 05:16:30|185556.2|185426.2|185556.3|185426.3|185556.7|185426.7|185556.1|185426.1|4
1737955000000|2025-01-27 05:16:40|185552|185422|185533|185443|185590.9|185460.9|185533|185422|12
1737955010000|2025-01-27 05:16:50|185535.7|185445.7|185559.6|185429.6|185569.9|185445.7|185535.7|185428.4|18
1737955020000|2025-01-27 05:17:00|185557.2|185427.2|185583.8|185453.8|185595|185465|185555.6|185425.6|11
1737955030000|2025-01-27 05:17:10|185590.2|185460.2|185590.9|185460.9|185603.8|185473.8|185582.2|185452.2|30
1737955040000|2025-01-27 05:17:20|185591.3|185461.3|185562.8|185472.8|185596.4|185478.5|185553.5|185457.9|26
1737955050000|2025-01-27 05:17:30|185566.2|185476.2|185554.6|185464.6|185566.2|185476.2|185551.5|185461.5|9
1737955060000|2025-01-27 05:17:40|185555|185465|185555.4|185465.4|185555.4|185465.4|185555|185465|2
1737955070000|2025-01-27 05:17:50|185552.2|185462.2|185573.4|185483.4|185573.4|185483.4|185552.2|185462.2|13
1737955080000|2025-01-27 05:18:00|185568.8|185478.8|185562|185472|185574.3|185484.3|185557|185467|25
1737955090000|2025-01-27 05:18:10|185561.2|185471.2|185554.1|185464.1|185561.2|185471.2|185551.8|185461.8|8
1737955100000|2025-01-27 05:18:20|185555.9|185465.9|185558.4|185468.4|185561.9|185471.9|185555.4|185465.4|13
1737955110000|2025-01-27 05:18:30|185561.8|185471.8|185560.9|185470.9|185563.7|185473.7|185558|185468|13
1737955120000|2025-01-27 05:18:40|185562.9|185472.9|185555.9|185465.9|185580.3|185490.3|185547.7|185457.7|22
1737955130000|2025-01-27 05:18:50|185556.3|185466.3|185550.9|185460.9|185556.7|185466.7|185548.5|185458.5|9
1737955140000|2025-01-27 05:19:00|185534.3|185444.3|185543.1|185453.1|185543.1|185453.1|185534.3|185444.3|6
1737955150000|2025-01-27 05:19:10|185543.3|185453.3|185553.6|185463.6|185560.1|185470.1|185543.3|185453.3|13
1737955160000|2025-01-27 05:19:20|185551.1|185461.1|185549.5|185459.5|185557.6|185467.6|185547.7|185457.7|11
1737955170000|2025-01-27 05:19:30|185552.2|185462.2|185552.8|185462.8|185557.3|185467.3|185548.8|185458.8|12
1737955180000|2025-01-27 05:19:40|185552.1|185462.1|185559.3|185469.3|185559.6|185469.6|185550|185460|21
1737955190000|2025-01-27 05:19:50|185559.9|185469.9|185559.9|185469.9|185559.9|185469.9|185559.9|185469.9|1
1737955200000|2025-01-27 05:20:00|185562.5|185472.5|185563.8|185473.8|185566.2|185476.2|185560.2|185470.2|10
1737955210000|2025-01-27 05:20:10|185564.3|185474.3|185542.4|185452.4|185564.3|185474.3|185541.1|185451.1|23
1737955220000|2025-01-27 05:20:20|185543.9|185453.9|185510.8|185420.8|185548.5|185458.5|185509|185419|19
1737955230000|2025-01-27 05:20:30|185510.9|185420.9|185511|185421|185511.6|185421.6|185510.9|185420.9|3
1737955240000|2025-01-27 05:20:40|185510.4|185420.4|185527.9|185437.9|185527.9|185437.9|185510.4|185420.4|8
1737955250000|2025-01-27 05:20:50|185525.9|185435.9|185524.5|185434.5|185525.9|185435.9|185517.1|185427.1|6
1737955260000|2025-01-27 05:21:00|185522|185432|185521.3|185431.3|185524.8|185434.8|185512|185422|14
1737955270000|2025-01-27 05:21:10|185520.7|185430.7|185522.6|185432.6|185522.7|185432.7|185520.7|185430.7|3
1737955280000|2025-01-27 05:21:20|185524.1|185434.1|185522.8|185432.8|185526.9|185436.9|185522.5|185432.5|12
1737955290000|2025-01-27 05:21:30|185525.3|185435.3|185530.4|185440.4|185536.8|185446.8|185525.3|185435.3|12
1737955300000|2025-01-27 05:21:40|185530.3|185440.3|185534.2|185444.2|185536.3|185446.3|185525.6|185435.6|34
1737955310000|2025-01-27 05:21:50|185534|185444|185541.9|185451.9|185541.9|185451.9|185527.1|185437.1|31
1737955320000|2025-01-27 05:22:00|185544.3|185454.3|185540.7|185450.7|185544.3|185454.3|185532|185442|39
1737955330000|2025-01-27 05:22:10|185536.4|185446.4|185532.5|185442.5|185541.9|185451.9|185530.5|185440.5|31
1737955340000|2025-01-27 05:22:20|185530.2|185440.2|185538|185448|185542.2|185452.2|185530.2|185440.2|35
1737955350000|2025-01-27 05:22:30|185536.8|185446.8|185535.7|185445.7|185542.4|185452.4|185532.5|185442.5|20
1737955360000|2025-01-27 05:22:40|185532.4|185442.4|185532|185442|185541.7|185451.7|185528.5|185438.5|36
1737955370000|2025-01-27 05:22:50|185531.5|185441.5|185528.5|185438.5|185539.9|185449.9|185528.5|185438.5|34
1737955380000|2025-01-27 05:23:00|185526.6|185436.6|185521.9|185431.9|185526.6|185436.6|185521.7|185431.7|8
1737955390000|2025-01-27 05:23:10|185519.9|185429.9|185510.9|185420.9|185519.9|185429.9|185510.1|185420.1|8
1737955400000|2025-01-27 05:23:20|185516.8|185426.8|185516.6|185426.6|185517.6|185427.6|185516.6|185426.6|3
1737955410000|2025-01-27 05:23:30|185514.2|185424.2|185519.2|185429.2|185519.3|185429.3|185511.7|185421.7|12
1737955420000|2025-01-27 05:23:40|185518.9|185428.9|185530.6|185440.6|185530.6|185440.6|185517|185427|5
1737955430000|2025-01-27 05:23:50|185530.4|185440.4|185525.4|185435.4|185530.4|185440.4|185521.5|185431.5|14
1737955440000|2025-01-27 05:24:00|185529.2|185439.2|185527.4|185437.4|185542.9|185452.9|185527.4|185437.4|35
1737955450000|2025-01-27 05:24:10|185534.7|185444.7|185530.1|185440.1|185534.7|185444.7|185528.9|185438.9|9
1737955460000|2025-01-27 05:24:20|185529.6|185439.6|185530.4|185440.4|185533|185443|185528.9|185438.9|8
1737955470000|2025-01-27 05:24:30|185531.9|185441.9|185552.4|185462.4|185552.4|185462.4|185527.4|185437.4|27
1737955480000|2025-01-27 05:24:40|185553.7|185463.7|185553.9|185463.9|185554.4|185464.4|185546.6|185456.6|12
1737955490000|2025-01-27 05:24:50|185554.7|185464.7|185554.1|185464.1|185561.1|185471.1|185552.8|185462.8|22
1737955500000|2025-01-27 05:25:00|185557.1|185467.1|185551.8|185461.8|185563.2|185473.2|185548.3|185458.3|17
1737955510000|2025-01-27 05:25:10|185553|185463|185549.7|185459.7|185565|185475|185548.2|185458.2|21
1737955520000|2025-01-27 05:25:20|185553.9|185463.9|185555.6|185465.6|185559|185469|185549.6|185459.6|19
1737955530000|2025-01-27 05:25:30|185556.8|185466.8|185552.7|185462.7|185564.6|185474.6|185545.7|185455.7|23
1737955540000|2025-01-27 05:25:40|185548.4|185458.4|185541.6|185451.6|185556.5|185466.5|185532.6|185442.6|26
1737955550000|2025-01-27 05:25:50|185539.1|185449.1|185528.2|185438.2|185539.1|185449.1|185528.2|185438.2|9
1737955560000|2025-01-27 05:26:00|185529.1|185439.1|185517.6|185427.6|185529.2|185439.2|185517.6|185427.6|7
1737955570000|2025-01-27 05:26:10|185523.9|185433.9|185530.3|185440.3|185534.3|185444.3|185521.4|185431.4|13
1737955580000|2025-01-27 05:26:20|185530.9|185440.9|185538|185448|185545.2|185455.2|185530.9|185440.9|18
1737955590000|2025-01-27 05:26:30|185536.2|185446.2|185533|185443|185547.4|185457.4|185533|185443|13
1737955600000|2025-01-27 05:26:40|185536|185446|185542.9|185452.9|185546.1|185456.1|185532.6|185442.6|12
1737955610000|2025-01-27 05:26:50|185543.3|185453.3|185544.4|185454.4|185546.9|185456.9|185539.2|185449.2|8
1737955620000|2025-01-27 05:27:00|185545.1|185455.1|185540.3|185450.3|185545.1|185455.1|185540.3|185450.3|4
1737955630000|2025-01-27 05:27:10|185539|185449|185539|185449|185539|185449|185539|185449|1
1737955640000|2025-01-27 05:27:20|185539.3|185449.3|185538.9|185448.9|185539.3|185449.3|185538.9|185448.9|2
1737955650000|2025-01-27 05:27:30|185537.7|185447.7|185535.1|185445.1|185538.2|185448.2|185524.9|185434.9|11
1737955660000|2025-01-27 05:27:40|185532.6|185442.6|185549.1|185459.1|185567|185462.3|185532.6|185437|7
1737955670000|2025-01-27 05:27:50|185549.3|185459.3|185533.7|185443.7|185549.3|185459.3|185528.9|185438.9|7
1737955680000|2025-01-27 05:28:00|185534.7|185444.7|185526.7|185436.7|185550|185460|185526.7|185436.7|20
1737955690000|2025-01-27 05:28:10|185530.8|185440.8|185533.8|185443.8|185538.2|185448.2|185527.2|185437.2|11
1737955700000|2025-01-27 05:28:20|185533.9|185443.9|185544.6|185454.6|185547.9|185457.9|185533.8|185443.8|16
1737955710000|2025-01-27 05:28:30|185545.2|185455.2|185555.3|185465.3|185555.7|185465.7|185544.6|185454.6|9
1737955720000|2025-01-27 05:28:40|185558.5|185468.5|185543.7|185453.7|185560.8|185470.8|185543.7|185453.7|13
1737955730000|2025-01-27 05:28:50|185548.5|185458.5|185541.5|185451.5|185548.5|185458.5|185539.7|185449.7|6
1737955740000|2025-01-27 05:29:00|185540.3|185450.3|185555.5|185465.5|185562.4|185472.4|185540.3|185450.3|13
1737955750000|2025-01-27 05:29:10|185555.2|185465.2|185550|185460|185558.3|185468.3|185550|185460|10
1737955760000|2025-01-27 05:29:20|185553.1|185463.1|185545.8|185455.8|185559.3|185469.3|185544.6|185454.6|15
1737955770000|2025-01-27 05:29:30|185547.1|185457.1|185538.3|185448.3|185553.4|185463.4|185536.4|185446.4|13
1737955780000|2025-01-27 05:29:40|185541.5|185451.5|185545.4|185455.4|185551.1|185461.1|185541.5|185451.5|6
1737955790000|2025-01-27 05:29:50|185540.6|185450.6|185539.5|185449.5|185549.7|185459.7|185539.5|185449.5|19
1737955800000|2025-01-27 05:30:00|185538.2|185448.2|185537|185447|185549.9|185459.9|185532.6|185442.6|22
1737955810000|2025-01-27 05:30:10|185540.2|185450.2|185535.4|185445.4|185540.2|185450.2|185531.3|185441.3|12
1737955820000|2025-01-27 05:30:20|185535.6|185445.6|185530.9|185440.9|185548.6|185458.6|185530.9|185440.9|16
1737955830000|2025-01-27 05:30:30|185534.5|185444.5|185532.2|185442.2|185534.5|185444.5|185530.5|185440.5|7
1737955840000|2025-01-27 05:30:40|185534.4|185444.4|185543.5|185453.5|185546.2|185456.2|185534.4|185444.4|8
1737955850000|2025-01-27 05:30:50|185544.2|185454.2|185543.6|185453.6|185544.2|185454.2|185543.6|185453.6|2
1737955860000|2025-01-27 05:31:00|185541.5|185451.5|185531.1|185441.1|185541.5|185451.5|185527.5|185437.5|13
1737955870000|2025-01-27 05:31:10|185530.8|185440.8|185529.7|185439.7|185532.2|185442.2|185522.6|185432.6|12
1737955880000|2025-01-27 05:31:20|185530.3|185440.3|185523.8|185433.8|185530.3|185440.3|185517.9|185427.9|13
1737955890000|2025-01-27 05:31:30|185526.8|185436.8|185530.7|185440.7|185530.7|185440.7|185518|185428|13
1737955900000|2025-01-27 05:31:40|185533.6|185443.6|185532.7|185442.7|185534|185444|185528.8|185438.8|9
1737955910000|2025-01-27 05:31:50|185527|185437|185537.4|185447.4|185543.3|185453.3|185520.6|185430.6|17
1737955920000|2025-01-27 05:32:00|185539.4|185449.4|185541.9|185451.9|185546|185456|185536.6|185446.6|18
1737955930000|2025-01-27 05:32:10|185547.3|185457.3|185542|185452|185547.3|185457.3|185538.6|185448.6|15
1737955940000|2025-01-27 05:32:20|185538.9|185448.9|185536.6|185446.6|185539.7|185449.7|185534.6|185444.6|8
1737955950000|2025-01-27 05:32:30|185545.2|185455.2|185542.1|185452.1|185545.2|185455.2|185541.3|185451.3|7
1737955960000|2025-01-27 05:32:40|185542.4|185452.4|185544.4|185454.4|185544.4|185454.4|185542.4|185452.4|2
1737955970000|2025-01-27 05:32:50|185542.1|185452.1|185542.2|185452.2|185542.2|185452.2|185542.1|185452.1|2
1737955980000|2025-01-27 05:33:00|185540.8|185450.8|185542.3|185452.3|185546.8|185456.8|185539.8|185449.8|9
1737955990000|2025-01-27 05:33:10|185529.4|185439.4|185532.2|185442.2|185538.1|185448.1|185528.5|185438.5|13
1737956000000|2025-01-27 05:33:20|185529.8|185439.8|185522.3|185432.3|185529.8|185439.8|185516.3|185426.3|11
1737956010000|2025-01-27 05:33:30|185522.1|185432.1|185522.6|185432.6|185524.9|185434.9|185522.1|185432.1|3
1737956020000|2025-01-27 05:33:40|185522.7|185432.7|185522.6|185432.6|185522.7|185432.7|185522.6|185432.6|2
1737956030000|2025-01-27 05:33:50|185522.1|185432.1|185520.2|185430.2|185529.4|185439.4|185517|185427|14
1737956040000|2025-01-27 05:34:00|185523.5|185433.5|185501.7|185411.7|185523.5|185433.5|185497.4|185407.4|24
1737956050000|2025-01-27 05:34:10|185502|185412|185504.8|185414.8|185507.9|185417.9|185501.4|185411.4|6
1737956060000|2025-01-27 05:34:20|185493.5|185403.5|185503.1|185413.1|185503.2|185413.2|185493.5|185403.5|6
1737956080000|2025-01-27 05:34:40|185514.1|185424.1|185492.7|185402.7|185525.6|185435.6|185490.1|185400.1|13
1737956090000|2025-01-27 05:34:50|185490.9|185400.9|185505|185415|185506|185416|185490.3|185400.3|8
1737956100000|2025-01-27 05:35:00|185505.1|185415.1|185457.7|185367.7|185505.1|185415.1|185451.6|185361.6|29
1737956110000|2025-01-27 05:35:10|185461|185371|185463.6|185373.6|185474.3|185384.3|185458.4|185368.4|28
1737956120000|2025-01-27 05:35:20|185472.6|185382.6|185460.9|185370.9|185480.9|185390.9|185460.9|185370.9|36
1737956130000|2025-01-27 05:35:30|185463.3|185373.3|185472.4|185382.4|185472.4|185382.4|185457.7|185367.7|14
1737956140000|2025-01-27 05:35:40|185470.2|185380.2|185483.1|185393.1|185483.4|185393.4|185470.2|185380.2|11
1737956150000|2025-01-27 05:35:50|185479.7|185389.7|185463.8|185373.8|185497.5|185391.2|185462.6|185355.3|34
1737956160000|2025-01-27 05:36:00|185463.1|185373.1|185474.6|185344.6|185484|185377.6|185462.8|185344.6|11
1737956170000|2025-01-27 05:36:10|185475.1|185345.1|185468.5|185378.5|185504.1|185386.3|185462.7|185345.1|22
1737956180000|2025-01-27 05:36:20|185469.9|185379.9|185481.3|185391.3|185481.6|185391.6|185469.9|185379.9|6
1737956190000|2025-01-27 05:36:30|185483.7|185393.7|185499.8|185369.8|185506.3|185396.2|185478.9|185356.6|14
1737956200000|2025-01-27 05:36:40|185496.3|185366.3|185496.6|185366.6|185499.6|185384.3|185467.5|185356.8|19
1737956210000|2025-01-27 05:36:50|185489.9|185359.9|185461.8|185371.8|185491|185383.2|185461.8|185359.9|17
1737956220000|2025-01-27 05:37:00|185463.9|185373.9|185476.8|185386.8|185497.7|185394.9|185463.9|185356.4|23
1737956230000|2025-01-27 05:37:10|185480.9|185390.9|185478.8|185388.8|185480.9|185390.9|185458.2|185368.2|14
1737956240000|2025-01-27 05:37:20|185470|185380|185462.6|185372.6|185471.1|185381.1|185458.1|185368.1|14
1737956250000|2025-01-27 05:37:30|185464.8|185374.8|185467.4|185377.4|185500.9|185384|185462.7|185356.1|19
1737956260000|2025-01-27 05:37:40|185467.8|185377.8|185475.7|185385.7|185480.2|185390.2|185460.1|185370.1|29
1737956270000|2025-01-27 05:37:50|185473.2|185383.2|185486|185396|185488.4|185398.4|185473.2|185383.2|20
1737956280000|2025-01-27 05:38:00|185485.4|185395.4|185499.7|185369.7|185503.3|185395.6|185476.6|185368.8|22
1737956290000|2025-01-27 05:38:10|185499.3|185369.3|185508.9|185378.9|185508.9|185400.3|185481.4|185369.2|32
1737956300000|2025-01-27 05:38:20|185489.1|185399.1|185508|185378|185516.2|185403.9|185469.4|185370.6|33
1737956310000|2025-01-27 05:38:30|185487.2|185397.2|185477.9|185387.9|185501.6|185402|185475.4|185369.6|32
1737956320000|2025-01-27 05:38:40|185480.7|185390.7|185493.3|185363.3|185500.2|185394.6|185470.6|185363.3|19
1737956330000|2025-01-27 05:38:50|185497.3|185367.3|185462.7|185372.7|185498.7|185376.3|185461.4|185354.9|14
1737956340000|2025-01-27 05:39:00|185458.8|185368.8|185465.4|185375.4|185493|185380.7|185458.2|185363|14
1737956350000|2025-01-27 05:39:10|185469.2|185379.2|185460.3|185370.3|185469.2|185379.2|185457.9|185367.9|10
1737956360000|2025-01-27 05:39:20|185460.9|185370.9|185470.8|185380.8|185477.2|185387.2|185460.9|185370.9|18
1737956370000|2025-01-27 05:39:30|185466.5|185376.5|185461.1|185371.1|185470|185380|185454.6|185364.6|14
1737956380000|2025-01-27 05:39:40|185461|185371|185454.5|185364.5|185468.7|185378.7|185453.9|185363.9|24
1737956390000|2025-01-27 05:39:50|185483.2|185353.2|185461.8|185371.8|185483.2|185372.9|185454.1|185347.9|22
1737956400000|2025-01-27 05:40:00|185456.8|185366.8|185465.6|185375.6|185488.5|185375.6|185446.5|185342.8|37
1737956410000|2025-01-27 05:40:10|185459.1|185369.1|185454.8|185364.8|185463.8|185373.8|185446.1|185356.1|31
1737956420000|2025-01-27 05:40:20|185452.5|185362.5|185472.1|185342.1|185479|185363.5|185447.3|185339.8|17
1737956430000|2025-01-27 05:40:30|185475.1|185345.1|185467.7|185377.7|185478.9|185385.1|185464.6|185342.7|17
1737956440000|2025-01-27 05:40:40|185471.7|185381.7|185475|185385|185475|185385|185466.5|185376.5|11
1737956450000|2025-01-27 05:40:50|185475.1|185385.1|185475|185385|185475.1|185385.1|185475|185385|2
1737956460000|2025-01-27 05:41:00|185475.1|185385.1|185471.5|185381.5|185489.1|185385.6|185454.6|185340.1|27
1737956470000|2025-01-27 05:41:10|185472.4|185382.4|185465.4|185375.4|185472.4|185382.4|185464.1|185374.1|8
1737956480000|2025-01-27 05:41:20|185470.8|185380.8|185468.4|185378.4|185492.6|185382.4|185455.6|185356.8|26
1737956490000|2025-01-27 05:41:30|185467.2|185377.2|185454.3|185364.3|185480.7|185379.2|185447.4|185346.5|21
1737956500000|2025-01-27 05:41:40|185457.3|185367.3|185455.7|185365.7|185462.7|185372.7|185448|185358|27
1737956510000|2025-01-27 05:41:50|185449.7|185359.7|185452.8|185362.8|185461.1|185371.1|185448.6|185358.6|18
1737956520000|2025-01-27 05:42:00|185456|185366|185450.4|185360.4|185461.8|185371.8|185446.2|185356.2|17
1737956530000|2025-01-27 05:42:10|185453.7|185363.7|185451|185361|185453.7|185363.7|185449.8|185359.8|6
1737956540000|2025-01-27 05:42:20|185450.8|185360.8|185494.2|185404.2|185494.2|185404.2|185450.8|185360.8|7
1737956550000|2025-01-27 05:42:30|185491.8|185401.8|185493.7|185403.7|185495.1|185405.1|185488.1|185398.1|10
1737956560000|2025-01-27 05:42:40|185493.5|185403.5|185463.6|185373.6|185493.5|185403.5|185455.5|185365.5|15
1737956570000|2025-01-27 05:42:50|185463.5|185373.5|185470.5|185380.5|185477.8|185387.8|185463.5|185373.5|10
1737956580000|2025-01-27 05:43:00|185469.8|185379.8|185465.2|185375.2|185469.8|185379.8|185465.2|185375.2|6
1737956590000|2025-01-27 05:43:10|185458|185368|185447.9|185357.9|185458|185368|185445.2|185355.2|12
1737956600000|2025-01-27 05:43:20|185448.1|185358.1|185448.8|185358.8|185468.6|185369.1|185448.1|185338.6|11
1737956610000|2025-01-27 05:43:30|185450.3|185360.3|185447.5|185357.5|185450.8|185360.8|185442.5|185352.5|11
1737956620000|2025-01-27 05:43:40|185448.5|185358.5|185445|185355|185448.5|185358.5|185434.1|185344.1|7
1737956630000|2025-01-27 05:43:50|185445.1|185355.1|185448.4|185358.4|185449.5|185359.5|185440.8|185350.8|7
1737956640000|2025-01-27 05:44:00|185447.9|185357.9|185420.8|185330.8|185454.2|185364.2|185420.8|185330.8|22
1737956650000|2025-01-27 05:44:10|185423.1|185333.1|185417.2|185327.2|185427.8|185337.8|185399.8|185309.8|25
1737956660000|2025-01-27 05:44:20|185421.4|185331.4|185419|185329|185423.6|185333.6|185415.3|185325.3|9
1737956670000|2025-01-27 05:44:30|185419.9|185329.9|185418.7|185328.7|185430.9|185340.9|185416.6|185326.6|16
1737956680000|2025-01-27 05:44:40|185422|185332|185431.6|185341.6|185435.6|185345.6|185416.1|185326.1|22
1737956690000|2025-01-27 05:44:50|185431.5|185341.5|185439.5|185349.5|185463.4|185356.9|185430.3|185326.9|26
1737956700000|2025-01-27 05:45:00|185433.5|185343.5|185442.4|185312.4|185457.2|185353.7|185416.4|185301.9|33
1737956710000|2025-01-27 05:45:10|185433.9|185303.9|185431.7|185301.7|185435.9|185305.9|185431.7|185301.7|11
1737956720000|2025-01-27 05:45:20|185431.6|185301.6|185422.2|185292.2|185431.6|185301.6|185422.2|185292.2|10
1737956730000|2025-01-27 05:45:30|185421.5|185291.5|185402.9|185272.9|185421.5|185302.4|185389.3|185272.9|13
1737956740000|2025-01-27 05:45:40|185383.5|185293.5|185384.5|185294.5|185411.8|185299.9|185376.9|185273.3|18
1737956750000|2025-01-27 05:45:50|185384|185294|185382.5|185252.5|185408.6|185303.5|185368.5|185252.5|37
1737956760000|2025-01-27 05:46:00|185385.3|185255.3|185382.5|185252.5|185385.8|185255.8|185379.3|185249.3|7
1737956770000|2025-01-27 05:46:10|185381.4|185251.4|185378.3|185248.3|185386.4|185256.4|185374.2|185244.2|24
1737956780000|2025-01-27 05:46:20|185384.7|185254.7|185385.7|185255.7|185389.2|185259.2|185368.3|185238.3|25
1737956790000|2025-01-27 05:46:30|185384.2|185254.2|185388|185258|185393.7|185263.7|185376.7|185246.7|14
1737956800000|2025-01-27 05:46:40|185382.4|185252.4|185386.6|185256.6|185401.8|185281.8|185371.8|185252.4|11
1737956810000|2025-01-27 05:46:50|185386.2|185256.2|185400.2|185270.2|185403.3|185274.9|185364.9|185254.8|12
1737956820000|2025-01-27 05:47:00|185397.7|185267.7|185403|185273|185406|185276|185381.9|185251.9|25
1737956830000|2025-01-27 05:47:10|185403.3|185273.3|185409.4|185279.4|185409.4|185279.4|185400.5|185270.5|10
1737956840000|2025-01-27 05:47:20|185409.2|185279.2|185404.5|185274.5|185409.6|185279.6|185403.1|185273.1|8
1737956850000|2025-01-27 05:47:30|185401.5|185271.5|185405.5|185275.5|185405.5|185275.5|185401.5|185271.5|4
1737956860000|2025-01-27 05:47:40|185400.4|185270.4|185398.1|185268.1|185403.5|185273.5|185390.1|185260.1|24
1737956870000|2025-01-27 05:47:50|185397.4|185267.4|185394.7|185264.7|185397.4|185267.4|185394.7|185264.7|4
1737956880000|2025-01-27 05:48:00|185396.1|185266.1|185406|185276|185413.9|185283.9|185396.1|185266.1|20
1737956890000|2025-01-27 05:48:10|185406.6|185276.6|185413.8|185283.8|185413.8|185283.8|185406.6|185276.6|3
1737956900000|2025-01-27 05:48:20|185413.6|185283.6|185409|185279|185414.6|185284.6|185407|185277|7
1737956910000|2025-01-27 05:48:30|185402.5|185272.5|185410.1|185280.1|185422.8|185292.8|185402.5|185272.5|12
1737956920000|2025-01-27 05:48:40|185405.2|185275.2|185400.2|185270.2|185405.2|185275.2|185396.3|185266.3|11
1737956930000|2025-01-27 05:48:50|185400.1|185270.1|185413.7|185283.7|185414.1|185284.1|185399.8|185269.8|14
1737956940000|2025-01-27 05:49:00|185408.9|185278.9|185413.3|185283.3|185415.8|185285.8|185408.9|185278.9|8
1737956950000|2025-01-27 05:49:10|185411.8|185281.8|185407.5|185277.5|185413.3|185283.3|185401.7|185271.7|6
1737956960000|2025-01-27 05:49:20|185403.8|185273.8|185398|185268|185405.5|185275.5|185394.2|185264.2|16
1737956970000|2025-01-27 05:49:30|185384.6|185294.6|185395|185305|185395.8|185305.8|185380.6|185290.6|17
1737956980000|2025-01-27 05:49:40|185388.5|185298.5|185390.7|185300.7|185392.8|185302.8|185388.5|185298.5|3
1737956990000|2025-01-27 05:49:50|185391.8|185301.8|185391.8|185301.8|185391.8|185301.8|185391.8|185301.8|1
1737957000000|2025-01-27 05:50:00|185384.4|185294.4|185410.6|185280.6|185415|185294.4|185384.4|185268.1|21
1737957010000|2025-01-27 05:50:10|185414.8|185284.8|185403.4|185273.4|185414.8|185284.8|185401.1|185271.1|15
1737957020000|2025-01-27 05:50:20|185403|185273|185400.7|185270.7|185416.5|185286.5|185385.3|185255.3|17
1737957030000|2025-01-27 05:50:30|185399|185269|185379.6|185289.6|185400.9|185292.3|185364.7|185255.2|19
1737957040000|2025-01-27 05:50:40|185379.5|185289.5|185410.6|185280.6|185412.3|185298.9|185379.5|185280.6|9
1737957050000|2025-01-27 05:50:50|185410.5|185280.5|185407.3|185277.3|185410.5|185280.5|185397.4|185267.4|6
1737957060000|2025-01-27 05:51:00|185403.8|185273.8|185410.2|185280.2|185410.2|185280.2|185395.2|185265.2|16
1737957070000|2025-01-27 05:51:10|185413.9|185283.9|185412.5|185282.5|185413.9|185283.9|185411.2|185281.2|4
1737957080000|2025-01-27 05:51:20|185412.8|185282.8|185410.2|185280.2|185413.7|185283.7|185406.7|185276.7|7
1737957090000|2025-01-27 05:51:30|185410.4|185280.4|185410.2|185280.2|185410.4|185280.4|185410.2|185280.2|2
1737957100000|2025-01-27 05:51:40|185410.6|185280.6|185368.4|185278.4|185410.6|185295.3|185368.4|185255.7|16
1737957110000|2025-01-27 05:51:50|185368.6|185278.6|185369.7|185279.7|185369.7|185279.7|185368.6|185278.6|3
1737957120000|2025-01-27 05:52:00|185369.9|185279.9|185353.1|185263.1|185379.5|185280.1|185348.6|185243.2|12
1737957130000|2025-01-27 05:52:10|185353.6|185263.6|185361.1|185271.1|185361.9|185271.9|185350.9|185260.9|30
1737957140000|2025-01-27 05:52:20|185359.7|185269.7|185380.9|185290.9|185382.3|185292.3|185359.7|185269.7|12
1737957150000|2025-01-27 05:52:30|185386.3|185296.3|185394|185304|185394|185304|185383.5|185293.5|10
1737957160000|2025-01-27 05:52:40|185393.8|185303.8|185390.3|185300.3|185395.7|185305.7|185386.3|185296.3|11
1737957170000|2025-01-27 05:52:50|185389|185299|185387|185297|185390.1|185300.1|185380.4|185290.4|4
1737957180000|2025-01-27 05:53:00|185387.2|185297.2|185390.8|185300.8|185390.8|185300.8|185381.4|185291.4|8
1737957190000|2025-01-27 05:53:10|185388.3|185298.3|185389.2|185299.2|185408.6|185309.2|185376.4|185265.2|21
1737957200000|2025-01-27 05:53:20|185388.3|185298.3|185393.4|185303.4|185393.4|185303.4|185388.3|185298.3|5
1737957210000|2025-01-27 05:53:30|185393.2|185303.2|185370.7|185280.7|185393.2|185303.2|185369.6|185279.6|19
1737957220000|2025-01-27 05:53:40|185370.8|185280.8|185363.7|185273.7|185374.4|185284.4|185362.1|185272.1|18
1737957230000|2025-01-27 05:53:50|185365.7|185275.7|185368.4|185278.4|185376.4|185286.4|185356.6|185266.6|14
1737957240000|2025-01-27 05:54:00|185373.3|185283.3|185372|185282|185382.9|185292.9|185372|185282|12
1737957250000|2025-01-27 05:54:10|185371.5|185281.5|185366.9|185276.9|185375.4|185285.4|185364.8|185274.8|13
1737957260000|2025-01-27 05:54:20|185368.1|185278.1|185355.5|185265.5|185371.8|185281.8|185353.2|185263.2|16
1737957270000|2025-01-27 05:54:30|185372.1|185282.1|185372.4|185282.4|185374.8|185284.8|185358.6|185268.6|24
1737957280000|2025-01-27 05:54:40|185375.6|185285.6|185378.5|185288.5|185382.8|185292.8|185368.3|185278.3|17
1737957290000|2025-01-27 05:54:50|185380.2|185290.2|185371.4|185281.4|185382.2|185292.2|185364.7|185274.7|19
1737957300000|2025-01-27 05:55:00|185388|185258|185353.5|185263.5|185388|185277.4|185353|185254.8|27
1737957310000|2025-01-27 05:55:10|185350.8|185260.8|185364.1|185274.1|185370.8|185280.8|185350.8|185260.8|31
1737957320000|2025-01-27 05:55:20|185371.4|185281.4|185384.9|185294.9|185385.7|185295.7|185371.4|185281.4|9
1737957330000|2025-01-27 05:55:30|185384|185294|185385.9|185295.9|185390.1|185300.1|185376|185286|19
1737957340000|2025-01-27 05:55:40|185381.1|185291.1|185392.1|185302.1|185392.4|185302.4|185379.2|185289.2|15
1737957350000|2025-01-27 05:55:50|185390.3|185300.3|185383.3|185293.3|185392|185302|185383.3|185293.3|9
1737957360000|2025-01-27 05:56:00|185387.7|185297.7|185395.5|185305.5|185395.5|185305.5|185383.7|185293.7|17
1737957370000|2025-01-27 05:56:10|185392.2|185302.2|185393|185303|185393.6|185303.6|185388.3|185298.3|8
1737957380000|2025-01-27 05:56:20|185398.8|185308.8|185418.5|185328.5|185418.5|185328.5|185398.8|185308.8|5
1737957390000|2025-01-27 05:56:30|185429.6|185339.6|185443.2|185313.2|185444.5|185339.6|185425.2|185313.2|7
1737957400000|2025-01-27 05:56:40|185443.3|185313.3|185444.4|185314.4|185444.4|185314.4|185443.3|185313.3|3
1737957410000|2025-01-27 05:56:50|185437.4|185307.4|185431.2|185301.2|185437.4|185307.4|185431.2|185301.2|4
1737957420000|2025-01-27 05:57:00|185431.3|185301.3|185431.4|185301.4|185431.4|185301.4|185431.2|185301.2|3
1737957430000|2025-01-27 05:57:10|185430.4|185300.4|185431.4|185301.4|185431.4|185301.4|185430.4|185300.4|2
1737957440000|2025-01-27 05:57:20|185431.7|185301.7|185412.7|185322.7|185431.7|185322.7|185401.3|185301.7|5
1737957450000|2025-01-27 05:57:30|185407.6|185317.6|185386.3|185296.3|185407.6|185317.6|185386.3|185296.3|2
1737957460000|2025-01-27 05:57:40|185386.4|185296.4|185398|185308|185398|185308|185386.4|185296.4|5
1737957470000|2025-01-27 05:57:50|185394.2|185304.2|185394.2|185304.2|185394.2|185304.2|185394.2|185304.2|1
1737957480000|2025-01-27 05:58:00|185397.4|185307.4|185394.5|185304.5|185397.7|185307.7|185394.5|185304.5|3
1737957490000|2025-01-27 05:58:10|185394.2|185304.2|185426.9|185336.9|185429.2|185339.2|185386.3|185296.3|10
1737957500000|2025-01-27 05:58:20|185429.4|185339.4|185433.9|185343.9|185433.9|185343.9|185429.4|185339.4|4
1737957510000|2025-01-27 05:58:30|185434.2|185344.2|185434.2|185344.2|185434.2|185344.2|185434.2|185344.2|1
1737957520000|2025-01-27 05:58:40|185434.1|185344.1|185454.5|185324.5|185460|185348.6|185434.1|185324.5|8
1737957530000|2025-01-27 05:58:50|185457|185327|185451.1|185321.1|185460.2|185330.2|185451.1|185321.1|26
1737957540000|2025-01-27 05:59:00|185451|185321|185452.9|185322.9|185456.2|185326.2|185442.9|185312.9|12
1737957560000|2025-01-27 05:59:20|185453.5|185323.5|185450.6|185320.6|185453.5|185323.5|185445.1|185315.1|9
1737957570000|2025-01-27 05:59:30|185450.5|185320.5|185425|185335|185450.5|185346.4|185425|185314.8|16
1737957580000|2025-01-27 05:59:40|185424.6|185334.6|185438.5|185308.5|185438.5|185335.8|185421.7|185306.2|11
1737957590000|2025-01-27 05:59:50|185441.6|185311.6|185426.4|185336.4|185442.2|185343.3|185420.8|185305.3|16
1737957600000|2025-01-27 06:00:00|185438|185348|185447.9|185317.9|185457|185350.1|185421.8|185317.9|21
1737957610000|2025-01-27 06:00:10|185445|185315|185465.4|185375.4|185476.7|185386.7|185417.5|185307.4|19
1737957620000|2025-01-27 06:00:20|185472.2|185382.2|185501.8|185411.8|185506.7|185416.7|185472.2|185382.2|14
1737957630000|2025-01-27 06:00:30|185499.5|185409.5|185511.9|185421.9|185553|185438.4|185498.5|185407.5|25
1737957640000|2025-01-27 06:00:40|185512.8|185422.8|185532.1|185402.1|185536.8|185422.8|185502.9|185393|23
1737957650000|2025-01-27 06:00:50|185528.6|185398.6|185530.1|185400.1|185541.9|185411.9|185527.5|185397.5|23
1737957660000|2025-01-27 06:01:00|185532.5|185402.5|185529.4|185399.4|185539.6|185409.6|185527.6|185397.6|34
1737957670000|2025-01-27 06:01:10|185533.2|185403.2|185535.3|185405.3|185541.1|185411.1|185529.4|185399.4|27
1737957680000|2025-01-27 06:01:20|185532.9|185402.9|185558.2|185428.2|185568.4|185438.4|185531.4|185401.4|37
1737957690000|2025-01-27 06:01:30|185559|185429|185574.5|185444.5|185584.4|185454.4|185557.5|185427.5|40
1737957700000|2025-01-27 06:01:40|185578.3|185448.3|185570.7|185440.7|185587.3|185457.3|185570.3|185440.3|40
1737957710000|2025-01-27 06:01:50|185574.9|185444.9|185575.6|185445.6|185582.6|185452.6|185568.4|185438.4|38
1737957720000|2025-01-27 06:02:00|185574.2|185444.2|185574.7|185444.7|185579.2|185449.2|185561.7|185431.7|40
1737957730000|2025-01-27 06:02:10|185576.5|185446.5|185570.4|185440.4|185581|185451|185561.8|185431.8|38
1737957740000|2025-01-27 06:02:20|185566.7|185436.7|185572.6|185442.6|185580.9|185450.9|185566.7|185436.7|36
1737957750000|2025-01-27 06:02:30|185566.6|185436.6|185566.3|185436.3|185580.7|185450.7|185566.1|185436.1|38
1737957760000|2025-01-27 06:02:40|185568.6|185438.6|185566.2|185436.2|185577.9|185447.9|185562.1|185432.1|37
1737957770000|2025-01-27 06:02:50|185559.6|185429.6|185541.8|185411.8|185572.8|185442.8|185540.4|185410.4|28
1737957780000|2025-01-27 06:03:00|185542.6|185412.6|185545|185415|185552.2|185441.1|185521.9|185412|17
1737957790000|2025-01-27 06:03:10|185543.7|185413.7|185531.8|185401.8|185545.3|185415.3|185531.8|185401.8|10
1737957800000|2025-01-27 06:03:20|185535|185405|185542.2|185412.2|185550.6|185420.6|185535|185405|14
1737957810000|2025-01-27 06:03:30|185557.8|185427.8|185538.1|185408.1|185557.8|185427.8|185538.1|185408.1|9
1737957820000|2025-01-27 06:03:40|185535.4|185405.4|185525.9|185395.9|185537.1|185407.1|185518.1|185388.1|16
1737957830000|2025-01-27 06:03:50|185523.4|185393.4|185534.4|185404.4|185535.3|185405.3|185520.7|185390.7|17
1737957840000|2025-01-27 06:04:00|185530.4|185400.4|185530.2|185400.2|185530.5|185400.5|185530.2|185400.2|3
1737957850000|2025-01-27 06:04:10|185527.9|185397.9|185502|185372|185527.9|185397.9|185492|185362|6
1737957860000|2025-01-27 06:04:20|185499|185369|185503|185373|185504.4|185374.4|185499|185369|3
1737957870000|2025-01-27 06:04:30|185502.8|185372.8|185459.9|185369.9|185503|185373|185451.7|185343.7|14
1737957880000|2025-01-27 06:04:40|185457.6|185367.6|185458.6|185368.6|185465.9|185375.9|185447|185357|19
1737957890000|2025-01-27 06:04:50|185456.3|185366.3|185449.8|185359.8|185458|185368|185449.8|185359.8|15
1737957900000|2025-01-27 06:05:00|185449.3|185359.3|185452.2|185362.2|185453.4|185363.4|185443.1|185353.1|18
1737957910000|2025-01-27 06:05:10|185453.9|185363.9|185448.8|185358.8|185458.2|185368.2|185446.4|185356.4|18
1737957920000|2025-01-27 06:05:20|185449|185359|185454.8|185364.8|185454.8|185364.8|185446.3|185356.3|8
1737957930000|2025-01-27 06:05:30|185451.8|185361.8|185472|185342|185476.2|185374.1|185449.8|185337.7|14
1737957940000|2025-01-27 06:05:40|185470.5|185340.5|185448.4|185358.4|185470.5|185365.3|185441|185333|18
1737957950000|2025-01-27 06:05:50|185447.2|185357.2|185472.4|185342.4|185485|185370.6|185443.8|185336.6|20
1737957960000|2025-01-27 06:06:00|185474|185344|185474|185344|185477.8|185347.8|185466.5|185336.5|19
1737957970000|2025-01-27 06:06:10|185472.3|185342.3|185452.7|185362.7|185481.1|185363.2|185449.9|185342.3|9
1737957980000|2025-01-27 06:06:20|185452.8|185362.8|185450.7|185360.7|185465.5|185375.5|185450.7|185360.7|14
1737957990000|2025-01-27 06:06:30|185448|185358|185510.2|185380.2|185516.2|185386.2|185443.8|185331.7|18
1737958000000|2025-01-27 06:06:40|185510.9|185380.9|185519|185389|185522.5|185392.5|185509.3|185379.3|6
1737958010000|2025-01-27 06:06:50|185517.8|185387.8|185517.8|185387.8|185517.8|185387.8|185517.8|185387.8|1
1737958020000|2025-01-27 06:07:00|185525|185395|185499.1|185369.1|185525.3|185395.3|185482.6|185352.6|25
1737958030000|2025-01-27 06:07:10|185497.6|185367.6|185490.7|185360.7|185504|185374|185488.3|185358.3|16
1737958040000|2025-01-27 06:07:20|185492.7|185362.7|185506.4|185376.4|185510|185380|185487.5|185357.5|19
1737958050000|2025-01-27 06:07:30|185503.6|185373.6|185498.6|185368.6|185503.6|185373.6|185496.6|185366.6|4
1737958060000|2025-01-27 06:07:40|185495.3|185365.3|185490.1|185360.1|185495.3|185365.3|185490.1|185360.1|4
1737958070000|2025-01-27 06:07:50|185490.4|185360.4|185502.7|185372.7|185508.8|185378.8|185490.4|185360.4|12
1737958080000|2025-01-27 06:08:00|185502.1|185372.1|185490|185360|185502.1|185372.1|185487.9|185357.9|12
1737958090000|2025-01-27 06:08:10|185489.7|185359.7|185489.7|185359.7|185489.7|185359.7|185489.6|185359.6|3
1737958100000|2025-01-27 06:08:20|185489.6|185359.6|185489.7|185359.7|185489.7|185359.7|185489.6|185359.6|2
1737958110000|2025-01-27 06:08:30|185489.9|185359.9|185496.7|185366.7|185497.1|185367.1|185489.5|185359.5|7
1737958120000|2025-01-27 06:08:40|185494|185364|185505.6|185375.6|185505.6|185375.6|185493.1|185363.1|8
1737958130000|2025-01-27 06:08:50|185500.1|185370.1|185486.5|185356.5|185500.1|185370.1|185486.5|185356.5|3
1737958140000|2025-01-27 06:09:00|185479.3|185349.3|185465.4|185335.4|185487.7|185357.7|185465.4|185335.4|16
1737958150000|2025-01-27 06:09:10|185464.2|185334.2|185511.4|185381.4|185511.4|185381.4|185462.7|185332.7|7
1737958160000|2025-01-27 06:09:20|185503.6|185373.6|185497|185407|185522.4|185432.4|185497|185372.5|21
1737958170000|2025-01-27 06:09:30|185497.6|185407.6|185493.3|185403.3|185499.6|185409.6|185493.3|185403.3|9
1737958180000|2025-01-27 06:09:40|185492.9|185402.9|185502.1|185412.1|185506.1|185416.1|185492.9|185402.9|15
1737958190000|2025-01-27 06:09:50|185501.4|185411.4|185497.8|185407.8|185502.5|185412.5|185496.5|185406.5|9
1737958200000|2025-01-27 06:10:00|185498.1|185408.1|185497.3|185407.3|185531.1|185441.1|185497.3|185407.3|9
1737958210000|2025-01-27 06:10:10|185500.5|185410.5|185499.4|185409.4|185503.6|185413.6|185499.4|185409.4|7
1737958220000|2025-01-27 06:10:20|185497.2|185407.2|185498.3|185408.3|185504|185414|185496.4|185406.4|12
1737958230000|2025-01-27 06:10:30|185497.3|185407.3|185495.7|185405.7|185499|185409|185485.1|185395.1|20
1737958240000|2025-01-27 06:10:40|185495.6|185405.6|185501.5|185371.5|185503.6|185405.6|185478.4|185368.4|21
1737958250000|2025-01-27 06:10:50|185500.9|185370.9|185497.7|185367.7|185500.9|185370.9|185497.7|185367.7|4
1737958260000|2025-01-27 06:11:00|185498.3|185368.3|185474.1|185344.1|185502.5|185372.5|185465.9|185335.9|9
1737958270000|2025-01-27 06:11:10|185473.4|185343.4|185468|185338|185473.4|185343.4|185465.9|185335.9|13
1737958280000|2025-01-27 06:11:20|185470.4|185340.4|185467.2|185337.2|185470.4|185340.4|185467.2|185337.2|4
1737958290000|2025-01-27 06:11:30|185458.5|185368.5|185453.5|185363.5|185458.5|185368.5|185450.5|185360.5|15
1737958300000|2025-01-27 06:11:40|185447.3|185357.3|185437.7|185347.7|185448.2|185358.2|185437.7|185347.7|12
1737958310000|2025-01-27 06:11:50|185464|185334|185464.1|185334.1|185464.2|185334.2|185457.2|185327.2|16
1737958320000|2025-01-27 06:12:00|185460.7|185330.7|185463.4|185333.4|185468.4|185338.4|185460.7|185330.7|11
1737958330000|2025-01-27 06:12:10|185464.5|185334.5|185486|185356|185486|185356|185464.5|185334.5|20
1737958340000|2025-01-27 06:12:20|185485.2|185355.2|185482.1|185352.1|185485.2|185355.2|185482|185352|3
1737958350000|2025-01-27 06:12:30|185482.3|185352.3|185510.2|185380.2|185512.4|185382.4|185478|185348|11
1737958370000|2025-01-27 06:12:50|185508.5|185378.5|185510.6|185380.6|185511.8|185381.8|185507.4|185377.4|8
1737958380000|2025-01-27 06:13:00|185506.8|185376.8|185508.2|185378.2|185508.5|185378.5|185503.6|185373.6|9
1737958390000|2025-01-27 06:13:10|185507.6|185377.6|185469.3|185339.3|185507.6|185377.6|185465.4|185335.4|10
1737958400000|2025-01-27 06:13:20|185473.6|185343.6|185483.6|185353.6|185488.2|185358.2|185469.9|185339.9|19
1737958410000|2025-01-27 06:13:30|185486|185356|185485.8|185355.8|185491.9|185361.9|185477.6|185347.6|17
1737958420000|2025-01-27 06:13:40|185485.6|185355.6|185394.1|185304.1|185489.3|185359.3|185394.1|185304.1|19
1737958430000|2025-01-27 06:13:50|185386.3|185296.3|185387.3|185297.3|185396.9|185306.9|185383.1|185293.1|13
1737958440000|2025-01-27 06:14:00|185386.5|185296.5|185405|185275|185405.6|185297.3|185378|185268.8|17
1737958450000|2025-01-27 06:14:10|185405.4|185275.4|185403.7|185273.7|185411.9|185281.9|185398.9|185268.9|18
1737958460000|2025-01-27 06:14:20|185404.2|185274.2|185401.5|185271.5|185404.2|185274.2|185395.9|185265.9|18
1737958470000|2025-01-27 06:14:30|185401.3|185271.3|185405|185275|185408.4|185278.4|185396.4|185266.4|14
1737958480000|2025-01-27 06:14:40|185404.9|185274.9|185405|185275|185407.2|185277.2|185400.7|185270.7|12
1737958490000|2025-01-27 06:14:50|185404.9|185274.9|185401.8|185271.8|185406.7|185276.7|185399.8|185269.8|11
1737958500000|2025-01-27 06:15:00|185399.2|185269.2|185396.7|185266.7|185404.9|185274.9|185391.7|185261.7|21
1737958510000|2025-01-27 06:15:10|185395|185265|185382.4|185252.4|185399.7|185269.7|185375.6|185245.6|16
1737958520000|2025-01-27 06:15:20|185391.6|185261.6|185395.5|185265.5|185408|185278|185385.2|185255.2|24
1737958530000|2025-01-27 06:15:30|185400.3|185270.3|185409.3|185279.3|185414.7|185284.7|185399.9|185269.9|15
1737958540000|2025-01-27 06:15:40|185406.2|185276.2|185401.3|185271.3|185413.4|185283.4|185401.2|185271.2|14
1737958550000|2025-01-27 06:15:50|185401.6|185271.6|185401.4|185271.4|185403.4|185273.4|185401.4|185271.4|4
1737958560000|2025-01-27 06:16:00|185406.2|185276.2|185410.2|185280.2|185413.2|185283.2|185400.3|185270.3|14
1737958570000|2025-01-27 06:16:10|185407.8|185277.8|185462.2|185332.2|185462.2|185332.2|185400.6|185270.6|18
1737958580000|2025-01-27 06:16:20|185456.6|185326.6|185450.5|185320.5|185456.8|185326.8|185444.5|185314.5|14
1737958590000|2025-01-27 06:16:30|185444.3|185314.3|185436|185306|185453.6|185323.6|185436|185306|24
1737958600000|2025-01-27 06:16:40|185435.9|185305.9|185443.8|185313.8|185449.9|185319.9|185435.9|185305.9|10
1737958610000|2025-01-27 06:16:50|185443.2|185313.2|185440|185310|185448.3|185318.3|185439.7|185309.7|12
1737958620000|2025-01-27 06:17:00|185436.8|185306.8|185450.9|185320.9|185454.3|185324.3|185436.8|185306.8|16
1737958630000|2025-01-27 06:17:10|185450.6|185320.6|185450.6|185320.6|185459.2|185329.2|185447|185317|8
1737958640000|2025-01-27 06:17:20|185451.6|185321.6|185435.4|185305.4|185451.6|185321.6|185434.6|185304.6|14
1737958650000|2025-01-27 06:17:30|185434.2|185304.2|185431.8|185301.8|185434.2|185304.2|185431.8|185301.8|2
1737958660000|2025-01-27 06:17:40|185446.5|185316.5|185433.6|185303.6|185450.7|185320.7|185433.6|185303.6|12
1737958670000|2025-01-27 06:17:50|185429|185299|185432.9|185302.9|185434.2|185304.2|185429|185299|10
1737958680000|2025-01-27 06:18:00|185429.4|185299.4|185416.1|185326.1|185438.4|185329.9|185413.4|185299.4|13
1737958690000|2025-01-27 06:18:10|185416.3|185326.3|185411.1|185321.1|185416.3|185326.3|185409.3|185319.3|7
1737958700000|2025-01-27 06:18:20|185405.5|185315.5|185394.6|185264.6|185405.5|185315.5|185370.9|185260.5|14
1737958710000|2025-01-27 06:18:30|185394.5|185264.5|185392.4|185262.4|185398.1|185268.1|185384.7|185254.7|25
1737958720000|2025-01-27 06:18:40|185395|185265|185408.4|185278.4|185410.5|185280.5|185392.7|185262.7|28
1737958730000|2025-01-27 06:18:50|185403.6|185273.6|185409|185279|185412.7|185282.7|185396.7|185266.7|19
1737958740000|2025-01-27 06:19:00|185410.8|185280.8|185415.3|185285.3|185424.5|185294.5|185410.8|185280.8|9
1737958750000|2025-01-27 06:19:10|185414.7|185284.7|185423.6|185293.6|185432.5|185302.5|185414.7|185284.7|9
1737958760000|2025-01-27 06:19:20|185424.7|185294.7|185421.1|185291.1|185430.6|185300.6|185421.1|185291.1|4
1737958770000|2025-01-27 06:19:30|185424.8|185294.8|185430.5|185300.5|185432.3|185302.3|185422.1|185292.1|11
1737958780000|2025-01-27 06:19:40|185431.1|185301.1|185406.5|185316.5|185436.6|185329|185403.2|185299.6|15
1737958790000|2025-01-27 06:19:50|185406|185316|185411.5|185281.5|185418.8|185316|185389.3|185275.6|25
1737958800000|2025-01-27 06:20:00|185412|185282|185433.8|185303.8|185433.8|185320.1|185388.7|185275.9|24
1737958810000|2025-01-27 06:20:10|185435|185305|185406.6|185316.6|185435|185317.5|185402.1|185291.9|11
1737958820000|2025-01-27 06:20:20|185404.5|185314.5|185414|185284|185414|185321.8|185386.7|185280.9|21
1737958830000|2025-01-27 06:20:30|185409.9|185279.9|185418.1|185288.1|185418.1|185303.4|185389.4|185279.5|18
1737958840000|2025-01-27 06:20:40|185418.4|185288.4|185390.6|185300.6|185428.3|185309.1|185387.8|185287.4|27
1737958850000|2025-01-27 06:20:50|185394.4|185304.4|185290.1|185200.1|185399.2|185309.2|185281.2|185191.2|17
1737958860000|2025-01-27 06:21:00|185287.8|185197.8|185297.4|185167.4|185311.5|185197.8|185286.1|185162.7|22
1737958870000|2025-01-27 06:21:10|185289.7|185159.7|185284.6|185154.6|185305.5|185175.5|185260.7|185142.9|25
1737958880000|2025-01-27 06:21:20|185284.1|185154.1|185268.5|185138.5|185284.1|185154.1|185267.2|185137.2|22
1737958890000|2025-01-27 06:21:30|185264.7|185134.7|185268.3|185138.3|185268.5|185138.5|185264.7|185134.7|4
1737958900000|2025-01-27 06:21:40|185268.9|185138.9|185265.9|185135.9|185280.3|185150.3|185265.1|185135.1|13
1737958910000|2025-01-27 06:21:50|185267.1|185137.1|185289.2|185159.2|185292.1|185162.1|185267.1|185137.1|13
1737958920000|2025-01-27 06:22:00|185285.8|185155.8|185306.4|185176.4|185321.5|185191.5|185285.8|185155.8|16
1737958930000|2025-01-27 06:22:10|185304.4|185174.4|185312.2|185182.2|185317.3|185187.3|185302.8|185172.8|18
1737958940000|2025-01-27 06:22:20|185317.3|185187.3|185314.2|185184.2|185319.8|185189.8|185310.6|185180.6|12
1737958950000|2025-01-27 06:22:30|185330.7|185200.7|185321|185191|185330.7|185200.7|185317|185187|6
1737958960000|2025-01-27 06:22:40|185321.2|185191.2|185297|185207|185325.2|185210|185297|185191.2|5
1737958970000|2025-01-27 06:22:50|185299.4|185209.4|185303.1|185213.1|185303.1|185213.1|185299.4|185209.4|2
1737958980000|2025-01-27 06:23:00|185303.7|185213.7|185302.5|185212.5|185320.6|185213.7|185302.5|185184.5|6
1737958990000|2025-01-27 06:23:10|185297.5|185207.5|185315.4|185185.4|185315.4|185207.5|185293.2|185178.5|7
1737959000000|2025-01-27 06:23:20|185316.1|185186.1|185316|185186|185316.1|185186.1|185307.9|185177.9|7
1737959010000|2025-01-27 06:23:30|185316.5|185186.5|185321.8|185191.8|185322.2|185192.2|185310.1|185180.1|10
1737959020000|2025-01-27 06:23:40|185321.9|185191.9|185321.8|185191.8|185321.9|185191.9|185321.8|185191.8|2
1737959030000|2025-01-27 06:23:50|185317.9|185187.9|185322.9|185192.9|185323.1|185193.1|185317.9|185187.9|3
1737959040000|2025-01-27 06:24:00|185306.3|185216.3|185295.7|185205.7|185315.7|185221.5|185295.7|185185.7|9
1737959050000|2025-01-27 06:24:10|185298|185208|185295.1|185205.1|185308.1|185218.1|185295.1|185205.1|9
1737959060000|2025-01-27 06:24:20|185299.8|185209.8|185313.6|185183.6|185321.4|185209.8|185297.1|185183.6|9
1737959070000|2025-01-27 06:24:30|185313.4|185183.4|185315.7|185185.7|185319.2|185189.2|185309.7|185179.7|8
1737959080000|2025-01-27 06:24:40|185314|185184|185313.7|185183.7|185314|185184|185310.6|185180.6|5
1737959090000|2025-01-27 06:24:50|185313.6|185183.6|185315.5|185185.5|185319.7|185189.7|185312.9|185182.9|8
1737959100000|2025-01-27 06:25:00|185309.6|185179.6|185311.3|185181.3|185314.4|185184.4|185298.4|185168.4|17
1737959110000|2025-01-27 06:25:10|185313.9|185183.9|185311.2|185181.2|185313.9|185183.9|185295.8|185165.8|19
1737959120000|2025-01-27 06:25:20|185306|185176|185304|185174|185309|185179|185298.5|185168.5|13
1737959130000|2025-01-27 06:25:30|185301.5|185171.5|185309.5|185179.5|185309.5|185179.5|185294.9|185164.9|20
1737959140000|2025-01-27 06:25:40|185287.2|185197.2|185314.6|185184.6|185315.5|185197.2|185282.5|185173.7|13
1737959150000|2025-01-27 06:25:50|185305.6|185175.6|185318.4|185188.4|185318.4|185188.4|185305.6|185175.6|8
1737959160000|2025-01-27 06:26:00|185316.4|185186.4|185317.3|185187.3|185318.3|185188.3|185312.8|185182.8|6
1737959170000|2025-01-27 06:26:10|185320.7|185190.7|185302.6|185172.6|185320.7|185190.7|185280.7|185171.6|19
1737959180000|2025-01-27 06:26:20|185279.1|185189.1|185311.5|185181.5|185312.5|185190.2|185279.1|185167.2|27
1737959190000|2025-01-27 06:26:30|185312.2|185182.2|185305.7|185175.7|185316.5|185204|185282.7|185175.7|27
1737959200000|2025-01-27 06:26:40|185281|185191|185309.7|185179.7|185314.2|185200.5|185281|185166.8|20
1737959210000|2025-01-27 06:26:50|185306.2|185176.2|185288|185158|185312.5|185182.5|185285.3|185155.3|37
1737959220000|2025-01-27 06:27:00|185292.9|185162.9|185293.2|185163.2|185297.1|185167.1|185279.8|185149.8|39
1737959230000|2025-01-27 06:27:10|185285.4|185155.4|185270.7|185140.7|185291.2|185161.2|185265.7|185135.7|22
1737959240000|2025-01-27 06:27:20|185280.2|185150.2|185275.9|185145.9|185285.6|185155.6|185265.6|185135.6|21
1737959250000|2025-01-27 06:27:30|185276.7|185146.7|185274.4|185144.4|185297.9|185167.9|185271.6|185141.6|36
1737959260000|2025-01-27 06:27:40|185271.6|185141.6|185272.6|185142.6|185289.1|185159.1|185270.7|185140.7|21
1737959270000|2025-01-27 06:27:50|185271.4|185141.4|185265.6|185135.6|185276.8|185146.8|185259|185129|22
1737959280000|2025-01-27 06:28:00|185261.5|185131.5|185285.6|185155.6|185285.6|185155.6|185261.5|185131.5|33
1737959290000|2025-01-27 06:28:10|185279|185149|185274.9|185144.9|185279.8|185149.8|185266.1|185136.1|21
1737959300000|2025-01-27 06:28:20|185276|185146|185263.4|185133.4|185276|185146|185259.7|185129.7|15
1737959310000|2025-01-27 06:28:30|185268.1|185138.1|185259.9|185129.9|185273.2|185143.2|185259.9|185129.9|20
1737959320000|2025-01-27 06:28:40|185261.6|185131.6|185269.6|185139.6|185271.4|185141.4|185257.5|185127.5|32
1737959330000|2025-01-27 06:28:50|185272|185142|185265.6|185135.6|185272|185142|185250.1|185120.1|16
1737959340000|2025-01-27 06:29:00|185270.2|185140.2|185266.4|185136.4|185278.4|185148.4|185262.4|185132.4|26
1737959350000|2025-01-27 06:29:10|185269.5|185139.5|185277.3|185147.3|185292.4|185162.4|185269.5|185139.5|28
1737959360000|2025-01-27 06:29:20|185274.9|185144.9|185257.3|185167.3|185277.1|185167.3|185247.1|185137.8|11
1737959370000|2025-01-27 06:29:30|185253.4|185163.4|185277.9|185147.9|185280.9|185167.8|185253.1|185143.8|17
1737959380000|2025-01-27 06:29:40|185262.4|185172.4|185255.1|185165.1|185262.4|185172.4|185249.9|185159.9|21
1737959390000|2025-01-27 06:29:50|185251.4|185161.4|185262.9|185172.9|185263.1|185173.1|185251.4|185161.4|34
1737959400000|2025-01-27 06:30:00|185266.7|185176.7|185275.9|185145.9|185289.9|185176.7|185259.6|185145|34
1737959410000|2025-01-27 06:30:10|185280.5|185150.5|185275.1|185145.1|185282.3|185152.3|185265.8|185135.8|34
1737959420000|2025-01-27 06:30:20|185278.9|185148.9|185263.1|185133.1|185281.1|185165|185239.6|185129.9|35
1737959430000|2025-01-27 06:30:30|185268.1|185138.1|185271.9|185141.9|185272.3|185142.3|185266.8|185136.8|17
1737959440000|2025-01-27 06:30:40|185276.7|185146.7|185271.4|185141.4|185276.7|185146.7|185269.3|185139.3|6
1737959450000|2025-01-27 06:30:50|185267.7|185137.7|185205.5|185075.5|185269.3|185139.3|185193.4|185063.4|24
1737959460000|2025-01-27 06:31:00|185204.7|185074.7|185204.7|185074.7|185219.3|185089.3|185188.9|185058.9|23
1737959470000|2025-01-27 06:31:10|185206.1|185076.1|185190|185060|185213.4|185083.4|185187.8|185057.8|39
1737959480000|2025-01-27 06:31:20|185189.5|185059.5|185214.4|185084.4|185216.9|185086.9|185181.9|185051.9|40
1737959490000|2025-01-27 06:31:30|185200.8|185070.8|185218.7|185088.7|185219.6|185089.6|185200.8|185070.8|18
1737959500000|2025-01-27 06:31:40|185218.8|185088.8|185221.4|185091.4|185224.2|185094.2|185208.6|185078.6|10
1737959510000|2025-01-27 06:31:50|185224.2|185094.2|185121.5|185031.5|185234.2|185104.2|185116.7|185026.7|12
1737959520000|2025-01-27 06:32:00|185121.4|185031.4|185120|185030|185128.4|185038.4|185120|185030|3
1737959530000|2025-01-27 06:32:10|185113.1|185023.1|185112.8|185022.8|185121.5|185031.5|185108.7|185018.7|9
1737959540000|2025-01-27 06:32:20|185112.7|185022.7|185198.2|185108.2|185198.2|185108.2|185112.7|185022.7|17
1737959550000|2025-01-27 06:32:30|185202.7|185112.7|185197.9|185107.9|185203.1|185113.1|185197.7|185107.7|11
1737959560000|2025-01-27 06:32:40|185197.8|185107.8|185199.8|185109.8|185201.2|185111.2|185197.8|185107.8|8
1737959570000|2025-01-27 06:32:50|185214|185084|185201.1|185071.1|185214|185084|185201.1|185071.1|19
1737959580000|2025-01-27 06:33:00|185202.3|185072.3|185205.9|185075.9|185205.9|185075.9|185202.3|185072.3|6
1737959590000|2025-01-27 06:33:10|185208.6|185078.6|185203.5|185073.5|185224.7|185094.7|185203.5|185073.5|13
1737959600000|2025-01-27 06:33:20|185208.1|185078.1|185227.9|185097.9|185238.4|185122.6|185205.3|185078.1|36
1737959610000|2025-01-27 06:33:30|185228.1|185098.1|185236|185106|185239.4|185124.9|185207.6|185089.5|38
1737959620000|2025-01-27 06:33:40|185239.8|185109.8|185211.6|185121.6|185239.8|185127.6|185205.8|185099.8|20
1737959630000|2025-01-27 06:33:50|185227.8|185097.8|185230.8|185100.8|185245.1|185137.9|185209.9|185093.8|17
1737959640000|2025-01-27 06:34:00|185217.3|185127.3|185204.7|185114.7|185231.6|185127.3|185194.6|185084.3|24
1737959650000|2025-01-27 06:34:10|185207.1|185117.1|185222.2|185092.2|185223.2|185119.6|185196.5|185092.2|12
1737959660000|2025-01-27 06:34:20|185215.7|185085.7|185190.6|185060.6|185215.7|185085.7|185175.9|185045.9|24
1737959670000|2025-01-27 06:34:30|185190.7|185060.7|185134|185044|185196.5|185066.5|185134|185029.3|19
1737959680000|2025-01-27 06:34:40|185137.8|185047.8|185163.1|185033.1|185169.8|185051.9|185137|185026|14
1737959690000|2025-01-27 06:34:50|185166.3|185036.3|185157.7|185027.7|185166.3|185036.3|185151|185021|6
1737959700000|2025-01-27 06:35:00|185161|185031|185161.2|185031.2|185161.2|185031.2|185161|185031|2
1737959710000|2025-01-27 06:35:10|185161.1|185031.1|185161.6|185031.6|185161.6|185031.6|185161.1|185031.1|2
1737959720000|2025-01-27 06:35:20|185173.3|185043.3|185173.3|185043.3|185173.3|185043.3|185173.3|185043.3|1
1737959740000|2025-01-27 06:35:40|185160.5|185030.5|185160.5|185030.5|185160.5|185030.5|185160.5|185030.5|1
1737959750000|2025-01-27 06:35:50|185161.6|185031.6|185161.6|185031.6|185161.6|185031.6|185161.6|185031.6|1
1737959760000|2025-01-27 06:36:00|185162.2|185032.2|185162|185032|185162.2|185032.2|185162|185032|3
1737959770000|2025-01-27 06:36:10|185162.2|185032.2|185202.8|185072.8|185216.9|185086.9|185162.2|185032.2|9
1737959780000|2025-01-27 06:36:20|185203.8|185073.8|185237.9|185107.9|185237.9|185107.9|185203.8|185073.8|8
1737959790000|2025-01-27 06:36:30|185221|185091|185225.4|185095.4|185231.6|185101.6|185220.5|185090.5|8
1737959800000|2025-01-27 06:36:40|185227.1|185097.1|185231.2|185101.2|185238|185124.2|185207.5|185097.1|9
1737959810000|2025-01-27 06:36:50|185227.5|185097.5|185234.5|185104.5|185237.1|185107.1|185225|185095|8
1737959820000|2025-01-27 06:37:00|185240|185110|185249.8|185119.8|185250|185120|185240|185110|7
1737959830000|2025-01-27 06:37:10|185245.8|185115.8|185248.8|185118.8|185254.9|185124.9|185243.6|185113.6|16
1737959840000|2025-01-27 06:37:20|185243.5|185113.5|185243.6|185113.6|185251.5|185121.5|185241.6|185111.6|16
1737959850000|2025-01-27 06:37:30|185243.2|185113.2|185247.9|185117.9|185256.5|185126.5|185242.3|185112.3|10
1737959860000|2025-01-27 06:37:40|185244.4|185114.4|185253.5|185123.5|185263.1|185133.1|185244.2|185114.2|18
1737959870000|2025-01-27 06:37:50|185250.1|185120.1|185252.7|185122.7|185255.3|185125.3|185245.3|185115.3|23
1737959880000|2025-01-27 06:38:00|185252.3|185122.3|185224.7|185134.7|185252.9|185134.7|185224.7|185109.5|16
1737959890000|2025-01-27 06:38:10|185223|185133|185251.7|185121.7|185260.6|185133|185223|185106.5|27
1737959900000|2025-01-27 06:38:20|185260|185130|185242.5|185112.5|185260|185130|185233.2|185103.2|28
1737959910000|2025-01-27 06:38:30|185245.8|185115.8|185229.2|185099.2|185254.8|185124.8|185213|185083|18
1737959920000|2025-01-27 06:38:40|185231.1|185101.1|185220.5|185090.5|185239.4|185109.4|185219.6|185089.6|18
1737959930000|2025-01-27 06:38:50|185225.3|185095.3|185202.1|185072.1|185229.1|185099.1|185202.1|185072.1|30
1737959940000|2025-01-27 06:39:00|185204.3|185074.3|185179.9|185049.9|185204.5|185074.9|185152.6|185046.1|34
1737959950000|2025-01-27 06:39:10|185175.2|185045.2|185173.9|185083.9|185192.8|185083.9|185173.9|185045.2|20
1737959960000|2025-01-27 06:39:20|185192.3|185062.3|185184.5|185054.5|185200|185070|185174.1|185044.1|17
1737959970000|2025-01-27 06:39:30|185178.6|185048.6|185193.5|185063.5|185193.5|185084.8|185169.1|185043.8|13
1737959980000|2025-01-27 06:39:40|185188.2|185058.2|185188.1|185058.1|185192.3|185062.3|185182.2|185052.2|18
1737959990000|2025-01-27 06:39:50|185188.5|185058.5|185179|185049|185191|185061|185178.3|185048.3|11
1737960000000|2025-01-27 06:40:00|185180.6|185050.6|185171.1|185041.1|185180.6|185050.6|185164.6|185034.6|15
1737960010000|2025-01-27 06:40:10|185189|185059|185162.9|185032.9|185189|185059|185160.7|185030.7|8
1737960020000|2025-01-27 06:40:20|185162.8|185032.8|185169.7|185039.7|185169.7|185039.7|185162.8|185032.8|4
1737960030000|2025-01-27 06:40:30|185170.8|185040.8|185167|185037|185170.8|185040.8|185157.3|185027.3|10
1737960040000|2025-01-27 06:40:40|185170.5|185040.5|185166.5|185036.5|185170.7|185040.7|185156.9|185026.9|11
1737960050000|2025-01-27 06:40:50|185171.7|185041.7|185167.8|185037.8|185171.7|185041.7|185163.6|185033.6|7
1737960060000|2025-01-27 06:41:00|185168|185038|185164.1|185034.1|185171.6|185041.6|185155.5|185025.5|18
1737960070000|2025-01-27 06:41:10|185166.7|185036.7|185144.4|185054.4|185170.8|185054.4|185137.3|185033.1|9
1737960080000|2025-01-27 06:41:20|185148.3|185058.3|185163.1|185033.1|185163.1|185058.3|185148.3|185033.1|2
1737960090000|2025-01-27 06:41:30|185163.2|185033.2|185163.2|185033.2|185163.2|185033.2|185163.2|185033.2|1
1737960100000|2025-01-27 06:41:40|185160.2|185030.2|185160.3|185030.3|185160.3|185030.3|185160.2|185030.2|2
1737960110000|2025-01-27 06:41:50|185170.4|185040.4|185169.8|185039.8|185173.3|185043.3|185161.5|185031.5|9
1737960120000|2025-01-27 06:42:00|185176.8|185046.8|185207.2|185077.2|185211.3|185081.3|185176.8|185046.8|9
1737960130000|2025-01-27 06:42:10|185206|185076|185199.3|185069.3|185206|185076|185199.3|185069.3|4
1737960140000|2025-01-27 06:42:20|185200.6|185070.6|185198.5|185068.5|185227.1|185097.1|185196.9|185066.9|13
1737960150000|2025-01-27 06:42:30|185200|185070|185199.4|185069.4|185200|185070|185191|185061|15
1737960160000|2025-01-27 06:42:40|185199.9|185069.9|185200.6|185070.6|185211.3|185081.3|185192.3|185062.3|25
1737960170000|2025-01-27 06:42:50|185201.2|185071.2|185237.4|185107.4|185242.2|185112.2|185199.5|185069.5|16
1737960180000|2025-01-27 06:43:00|185237|185107|185241.2|185111.2|185243.1|185113.1|185234.6|185104.6|23
1737960190000|2025-01-27 06:43:10|185241.5|185111.5|185241.1|185111.1|185244.6|185114.6|185236.7|185106.7|17
1737960200000|2025-01-27 06:43:20|185241.9|185111.9|185245.4|185115.4|185246.5|185116.5|185241.9|185111.9|14
1737960210000|2025-01-27 06:43:30|185246.6|185116.6|185247.9|185117.9|185260|185130|185238.8|185108.8|37
1737960220000|2025-01-27 06:43:40|185247.5|185117.5|185249.6|185119.6|185262.9|185132.9|185243.2|185113.2|34
1737960230000|2025-01-27 06:43:50|185259.6|185129.6|185251.2|185121.2|185259.6|185129.6|185236.6|185106.6|33
1737960240000|2025-01-27 06:44:00|185252.4|185122.4|185246|185116|185259.6|185129.6|185237.7|185107.7|34
1737960250000|2025-01-27 06:44:10|185238.3|185108.3|185251.7|185121.7|185259.7|185129.7|185238.3|185108.3|35
1737960260000|2025-01-27 06:44:20|185242.6|185112.6|185251.2|185121.2|185258.4|185128.4|185237.6|185107.6|27
1737960270000|2025-01-27 06:44:30|185250.8|185120.8|185247.8|185117.8|185260.3|185130.3|185246.1|185116.1|24
1737960280000|2025-01-27 06:44:40|185252.9|185122.9|185259.5|185129.5|185265.8|185135.8|185248|185118|31
1737960290000|2025-01-27 06:44:50|185258.5|185128.5|185276.5|185146.5|185276.5|185146.5|185256.9|185126.9|19
1737960300000|2025-01-27 06:45:00|185275.5|185145.5|185283|185153|185283|185153|185270.6|185140.6|17
1737960310000|2025-01-27 06:45:10|185274.8|185144.8|185292.6|185162.6|185293.8|185163.8|185274.8|185144.8|11
1737960320000|2025-01-27 06:45:20|185292|185162|185262.4|185132.4|185292|185162|185261.3|185131.3|8
1737960330000|2025-01-27 06:45:30|185260.7|185130.7|185245.3|185115.3|185260.7|185130.7|185245.3|185115.3|10
1737960340000|2025-01-27 06:45:40|185247|185117|185245.3|185115.3|185248.3|185118.3|185238|185108|12
1737960350000|2025-01-27 06:45:50|185246.2|185116.2|185251.1|185121.1|185251.1|185121.1|185241.6|185111.6|15
1737960360000|2025-01-27 06:46:00|185251.8|185121.8|185241.2|185111.2|185251.8|185121.8|185240.6|185110.6|13
1737960370000|2025-01-27 06:46:10|185243.6|185113.6|185240.6|185110.6|185253.5|185123.5|185233.7|185103.7|15
1737960380000|2025-01-27 06:46:20|185239.5|185109.5|185242.4|185112.4|185242.4|185112.4|185238.3|185108.3|8
1737960390000|2025-01-27 06:46:30|185238|185108|185249.9|185119.9|185256.5|185126.5|185238|185108|10
1737960400000|2025-01-27 06:46:40|185241.4|185111.4|185249.9|185119.9|185249.9|185119.9|185241.4|185111.4|3
1737960420000|2025-01-27 06:47:00|185247.5|185117.5|185247.5|185117.5|185247.5|185117.5|185247.5|185117.5|1
1737960430000|2025-01-27 06:47:10|185248|185118|185232.3|185102.3|185250.4|185120.4|185227.6|185097.6|21
1737960440000|2025-01-27 06:47:20|185229.4|185099.4|185238.3|185108.3|185241.8|185111.8|185227.2|185097.2|20
1737960450000|2025-01-27 06:47:30|185243.5|185113.5|185225.4|185095.4|185243.5|185113.5|185224.6|185094.6|17
1737960460000|2025-01-27 06:47:40|185226|185096|185224.3|185094.3|185231.4|185101.4|185223.8|185093.8|16
1737960470000|2025-01-27 06:47:50|185225.7|185095.7|185236.5|185106.5|185240.5|185110.5|185222.4|185092.4|8
1737960480000|2025-01-27 06:48:00|185230.8|185100.8|185249.9|185119.9|185249.9|185119.9|185228.4|185098.4|12
1737960490000|2025-01-27 06:48:10|185250.5|185120.5|185251.1|185121.1|185251.1|185121.1|185250.5|185120.5|2
1737960500000|2025-01-27 06:48:20|185247.1|185117.1|185251.9|185121.9|185263.9|185133.9|185247.1|185117.1|7
1737960510000|2025-01-27 06:48:30|185245|185115|185259.2|185129.2|185259.2|185129.2|185245|185115|5
1737960520000|2025-01-27 06:48:40|185252.7|185122.7|185252.7|185122.7|185252.7|185122.7|185252.7|185122.7|1
1737960530000|2025-01-27 06:48:50|185250.7|185120.7|185245.3|185115.3|185250.7|185120.7|185242|185112|3
1737960540000|2025-01-27 06:49:00|185243|185113|185248.2|185118.2|185257.8|185127.8|185240.6|185110.6|10
1737960550000|2025-01-27 06:49:10|185244.8|185114.8|185248.2|185118.2|185248.2|185118.2|185244.8|185114.8|2
1737960560000|2025-01-27 06:49:20|185244.8|185114.8|185242.4|185112.4|185253|185123|185241.7|185111.7|9
1737960570000|2025-01-27 06:49:30|185243|185113|185262.4|185132.4|185262.4|185132.4|185243|185113|9
1737960580000|2025-01-27 06:49:40|185266.1|185136.1|185260.8|185130.8|185269.5|185139.5|185257|185127|10
1737960590000|2025-01-27 06:49:50|185262.6|185132.6|185262.8|185132.8|185276.2|185146.2|185259.9|185129.9|13
1737960600000|2025-01-27 06:50:00|185257.1|185127.1|185257.2|185127.2|185268|185138|185256.1|185126.1|33
1737960610000|2025-01-27 06:50:10|185260|185130|185222.7|185092.7|185261.7|185131.7|185198.7|185068.7|22
1737960620000|2025-01-27 06:50:20|185222.5|185092.5|185237.8|185107.8|185252.8|185122.8|185215|185085|29
1737960630000|2025-01-27 06:50:30|185245.7|185115.7|185240.1|185110.1|185248.6|185118.6|185233.7|185103.7|28
1737960640000|2025-01-27 06:50:40|185241.1|185111.1|185248|185118|185254.1|185124.1|185241.1|185111.1|8
1737960650000|2025-01-27 06:50:50|185246.2|185116.2|185252.8|185122.8|185256.8|185126.8|185246.2|185116.2|16
1737960660000|2025-01-27 06:51:00|185257.9|185127.9|185266|185136|185266.1|185136.1|185252.8|185122.8|8
1737960670000|2025-01-27 06:51:10|185258.5|185128.5|185228.8|185098.8|185258.5|185128.5|185216.1|185086.1|16
1737960680000|2025-01-27 06:51:20|185217|185087|185205.9|185075.9|185225.4|185095.4|185201.5|185071.5|19
1737960690000|2025-01-27 06:51:30|185198.4|185068.4|185216.3|185086.3|185225.8|185095.8|185198.4|185068.4|18
1737960700000|2025-01-27 06:51:40|185216.4|185086.4|185209.6|185079.6|185227.7|185097.7|185198.3|185068.3|15
1737960710000|2025-01-27 06:51:50|185212.3|185082.3|185213.6|185083.6|185215|185085|185206.9|185076.9|8
1737960720000|2025-01-27 06:52:00|185214.1|185084.1|185203.3|185073.3|185214.1|185084.1|185194.3|185064.3|20
1737960730000|2025-01-27 06:52:10|185203.5|185073.5|185183.2|185053.2|185203.5|185073.5|185172.4|185042.4|10
1737960740000|2025-01-27 06:52:20|185187.9|185057.9|185187.8|185057.8|185187.9|185057.9|185170.4|185040.4|6
1737960750000|2025-01-27 06:52:30|185188.2|185058.2|185185|185055|185188.4|185058.4|185185|185055|3
1737960760000|2025-01-27 06:52:40|185192.4|185062.4|185200.3|185070.3|185203.6|185073.6|185192.4|185062.4|5
1737960770000|2025-01-27 06:52:50|185199.4|185069.4|185190.1|185060.1|185199.4|185069.4|185167.9|185037.9|18
1737960780000|2025-01-27 06:53:00|185179.5|185049.5|185182.4|185052.4|185185.2|185055.2|185165.2|185035.2|12
1737960790000|2025-01-27 06:53:10|185185.7|185055.7|185193.4|185063.4|185193.4|185063.4|185179.6|185049.6|4
1737960800000|2025-01-27 06:53:20|185196.2|185066.2|185196.2|185066.2|185196.2|185066.2|185196.2|185066.2|1
1737960810000|2025-01-27 06:53:30|185195.4|185065.4|185185.3|185055.3|185195.4|185065.4|185177.2|185047.2|9
1737960820000|2025-01-27 06:53:40|185186|185056|185180.7|185050.7|185188.4|185058.4|185157.1|185027.1|9
1737960830000|2025-01-27 06:53:50|185181.4|185051.4|185190.6|185060.6|185194.2|185064.2|185174.8|185044.8|8
1737960840000|2025-01-27 06:54:00|185181.2|185051.2|185161.4|185031.4|185190.9|185060.9|185161.4|185031.4|9
1737960850000|2025-01-27 06:54:10|185176.5|185046.5|185167.7|185037.7|185189.2|185059.2|185163.3|185033.3|10
1737960860000|2025-01-27 06:54:20|185168.1|185038.1|185166.8|185036.8|185168.1|185038.1|185166.8|185036.8|6
1737960870000|2025-01-27 06:54:30|185167.1|185037.1|185195.3|185065.3|185195.3|185065.3|185167.1|185037.1|8
1737960880000|2025-01-27 06:54:40|185193.6|185063.6|185188.2|185058.2|185193.6|185063.6|185185.6|185055.6|10
1737960890000|2025-01-27 06:54:50|185188.6|185058.6|185204.4|185074.4|185204.4|185074.4|185178.7|185048.7|3
1737960900000|2025-01-27 06:55:00|185202.4|185072.4|185205.8|185075.8|185205.8|185075.8|185202.4|185072.4|4
1737960910000|2025-01-27 06:55:10|185208.8|185078.8|185233.3|185103.3|185233.3|185103.3|185208.8|185078.8|9
1737960920000|2025-01-27 06:55:20|185234.6|185104.6|185213.7|185083.7|185234.6|185104.6|185211.1|185081.1|20
1737960930000|2025-01-27 06:55:30|185218.2|185088.2|185215.7|185085.7|185221.6|185091.6|185198.3|185068.3|22
1737960940000|2025-01-27 06:55:40|185212|185082|185217.8|185087.8|185219.2|185089.2|185209.8|185079.8|17
1737960950000|2025-01-27 06:55:50|185217.5|185087.5|185211.2|185081.2|185221.5|185091.5|185209.2|185079.2|10
1737960960000|2025-01-27 06:56:00|185201.9|185071.9|185214.8|185084.8|185214.8|185084.8|185198.6|185068.6|25
1737960970000|2025-01-27 06:56:10|185215.9|185085.9|185212.2|185082.2|185215.9|185085.9|185212.2|185082.2|4
1737960980000|2025-01-27 06:56:20|185219.8|185089.8|185217|185087|185219.8|185089.8|185212.5|185082.5|13
1737960990000|2025-01-27 06:56:30|185214|185084|185204.7|185074.7|185221|185091|185201|185071|16
1737961000000|2025-01-27 06:56:40|185228.4|185098.4|185115.9|185025.9|185228.4|185098.4|185113.3|185023.3|19
1737961010000|2025-01-27 06:56:50|185113.8|185023.8|185119|185029|185119|185029|185112.2|185022.2|14
1737961020000|2025-01-27 06:57:00|185113.6|185023.6|185098|185008|185113.6|185023.6|185091.7|185001.7|19
1737961030000|2025-01-27 06:57:10|185097.1|185007.1|185121.5|185031.5|185124|185034|185097.1|185007.1|17
1737961040000|2025-01-27 06:57:20|185119|185029|185144.3|185014.3|185150.8|185030.1|185111.5|185003.8|20
1737961050000|2025-01-27 06:57:30|185142.3|185012.3|185126.3|184996.3|185144.3|185031.8|185103.7|184996.3|14
1737961060000|2025-01-27 06:57:40|185125.8|184995.8|185117.6|184987.6|185125.8|184998.4|185058.1|184968.1|15
1737961070000|2025-01-27 06:57:50|185121.3|184991.3|185128.2|184998.2|185128.2|184998.2|185069.2|184960.6|17
1737961080000|2025-01-27 06:58:00|185131.6|185001.6|185167.8|185037.8|185168.5|185038.5|185131.6|185001.6|8
1737961090000|2025-01-27 06:58:10|185168.4|185038.4|185175.1|185045.1|185198.5|185068.5|185167.6|185037.6|15
1737961100000|2025-01-27 06:58:20|185177|185047|185186.5|185056.5|185186.5|185056.5|185171.2|185041.2|10
1737961110000|2025-01-27 06:58:30|185186.4|185056.4|185193.9|185063.9|185198.8|185068.8|185174.9|185044.9|14
1737961120000|2025-01-27 06:58:40|185191.9|185061.9|185192.7|185062.7|185195.4|185065.4|185186|185056|8
1737961130000|2025-01-27 06:58:50|185192.4|185062.4|185186.1|185056.1|185200.5|185085.1|185169.7|185054.1|10
1737961140000|2025-01-27 06:59:00|185187|185057|185149|185059|185188.3|185074.3|185139.4|185035.8|20
1737961150000|2025-01-27 06:59:10|185149.2|185059.2|185151.8|185061.8|185153.4|185063.4|185148.7|185058.7|6
1737961160000|2025-01-27 06:59:20|185151.6|185061.6|185150.7|185060.7|185154.2|185064.2|185146.6|185056.6|9
1737961170000|2025-01-27 06:59:30|185150.4|185060.4|185156|185066|185160.6|185070.6|185142.1|185052.1|18
1737961180000|2025-01-27 06:59:40|185153|185063|185175.9|185045.9|185187.8|185063|185153|185042.4|18
1737961190000|2025-01-27 06:59:50|185148.9|185058.9|185161.1|185071.1|185164.1|185074.1|185148.9|185058.9|10
1737961200000|2025-01-27 07:00:00|185190.5|185060.5|185195.5|185065.5|185206.6|185076.6|185188.9|185058.9|28
1737961210000|2025-01-27 07:00:10|185195.9|185065.9|185175.5|185045.5|185196.7|185066.7|185175.5|185045.5|6
1737961220000|2025-01-27 07:00:20|185173.4|185043.4|185156.1|185026.1|185178.4|185048.4|185145.3|185015.3|26
1737961230000|2025-01-27 07:00:30|185156.4|185026.4|185159.9|185069.9|185179.6|185078.8|185156.4|185026.4|20
1737961240000|2025-01-27 07:00:40|185160.3|185070.3|185168.1|185078.1|185169|185079|185159.7|185069.7|8
1737961250000|2025-01-27 07:00:50|185167.2|185077.2|185172.3|185082.3|185175.5|185085.5|185166.9|185076.9|14
1737961260000|2025-01-27 07:01:00|185165.2|185075.2|185147.9|185057.9|185165.2|185075.2|185146.8|185056.8|10
1737961270000|2025-01-27 07:01:10|185143.7|185053.7|185146.2|185056.2|185146.2|185056.2|185127.4|185037.4|11
1737961280000|2025-01-27 07:01:20|185145.3|185055.3|185154.3|185064.3|185154.3|185064.3|185144.7|185054.7|3
1737961290000|2025-01-27 07:01:30|185151.2|185061.2|185149.9|185059.9|185153.9|185063.9|185149.9|185059.9|5
1737961300000|2025-01-27 07:01:40|185144.5|185054.5|185077.1|184987.1|185144.5|185054.5|185058.3|184968.3|21
1737961310000|2025-01-27 07:01:50|185079.6|184989.6|185076.3|184986.3|185086.8|184996.8|185076.3|184986.3|10
1737961320000|2025-01-27 07:02:00|185076.2|184986.2|185071.7|184981.7|185076.2|184986.2|185071.7|184981.7|4
1737961330000|2025-01-27 07:02:10|185075.3|184985.3|185085.4|184995.4|185085.4|184995.4|185071.3|184981.3|8
1737961340000|2025-01-27 07:02:20|185085.5|184995.5|185090.4|185000.4|185090.4|185000.4|185085.5|184995.5|5
1737961350000|2025-01-27 07:02:30|185138.5|185048.5|185149.6|185059.6|185153.1|185063.1|185117.9|185027.9|10
1737961360000|2025-01-27 07:02:40|185137|185047|185189.3|185099.3|185189.7|185099.7|185137|185047|15
1737961370000|2025-01-27 07:02:50|185189.1|185099.1|185208.9|185118.9|185208.9|185118.9|185189.1|185099.1|6
1737961380000|2025-01-27 07:03:00|185209.1|185119.1|185207.1|185117.1|185209.4|185119.4|185206.7|185116.7|5
1737961390000|2025-01-27 07:03:10|185210.5|185120.5|185180|185090|185210.5|185120.5|185176.7|185086.7|14
1737961400000|2025-01-27 07:03:20|185184.9|185094.9|185170.1|185040.1|185186|185096|185170.1|185040.1|10
1737961410000|2025-01-27 07:03:30|185170.9|185040.9|185153.4|185023.4|185170.9|185040.9|185153.3|185023.3|10
1737961420000|2025-01-27 07:03:40|185153.1|185023.1|185168.3|185038.3|185172.5|185042.5|185153.1|185023.1|6
1737961430000|2025-01-27 07:03:50|185172.2|185042.2|185178.8|185048.8|185179.9|185049.9|185172.2|185042.2|7
1737961440000|2025-01-27 07:04:00|185177.5|185047.5|185178.4|185048.4|185178.4|185048.4|185177.5|185047.5|3
1737961450000|2025-01-27 07:04:10|185176.9|185046.9|185178.8|185048.8|185187.5|185057.5|185176.8|185046.8|9
1737961460000|2025-01-27 07:04:20|185178.4|185048.4|185175.3|185045.3|185178.8|185048.8|185175.3|185045.3|4
1737961470000|2025-01-27 07:04:30|185175.6|185045.6|185174.6|185044.6|185175.7|185045.7|185174.6|185044.6|3
1737961480000|2025-01-27 07:04:40|185174.8|185044.8|185174.7|185044.7|185175|185045|185174.7|185044.7|4
1737961490000|2025-01-27 07:04:50|185180.8|185050.8|185137.8|185047.8|185180.8|185062.6|185137.8|185040.9|12
1737961500000|2025-01-27 07:05:00|185134.7|185044.7|185121.2|185031.2|185134.7|185044.7|185121.2|185031.2|10
1737961510000|2025-01-27 07:05:10|185122.2|185032.2|185137.4|185047.4|185137.4|185047.4|185117.6|185027.6|6
1737961520000|2025-01-27 07:05:20|185133.3|185043.3|185118.1|185028.1|185133.3|185043.3|185112.9|185022.9|12
1737961530000|2025-01-27 07:05:30|185113.9|185023.9|185150.3|185060.3|185150.3|185060.3|185113.9|185023.9|11
1737961540000|2025-01-27 07:05:40|185150.4|185060.4|185154.1|185064.1|185165.5|185075.5|185150.4|185060.4|11
1737961550000|2025-01-27 07:05:50|185153.8|185063.8|185149.2|185059.2|185154.3|185064.3|185144.5|185054.5|7
1737961560000|2025-01-27 07:06:00|185150.6|185060.6|185166|185076|185180.4|185090.4|185148|185058|12
1737961570000|2025-01-27 07:06:10|185165|185075|185181.4|185091.4|185182.7|185092.7|185164.5|185074.5|7
1737961580000|2025-01-27 07:06:20|185183.7|185093.7|185185.8|185095.8|185185.8|185095.8|185173.8|185083.8|10
1737961590000|2025-01-27 07:06:30|185184.1|185094.1|185183.8|185093.8|185232|185142|185183.2|185093.2|12
1737961600000|2025-01-27 07:06:40|185182.9|185092.9|185189.5|185099.5|185189.5|185099.5|185182.9|185092.9|7
1737961610000|2025-01-27 07:06:50|185189.7|185099.7|185202.8|185112.8|185232.8|185142.8|185187.1|185097.1|13
1737961620000|2025-01-27 07:07:00|185195.3|185105.3|185191.4|185101.4|185195.7|185105.7|185190.8|185100.8|9
1737961630000|2025-01-27 07:07:10|185191.5|185101.5|185195|185105|185198.1|185108.1|185191.5|185101.5|8
1737961640000|2025-01-27 07:07:20|185195.5|185105.5|185202.9|185112.9|185202.9|185112.9|185195.5|185105.5|3
1737961650000|2025-01-27 07:07:30|185202|185112|185194.8|185104.8|185202|185112|185194.8|185104.8|4
1737961660000|2025-01-27 07:07:40|185191.3|185101.3|185198.3|185108.3|185203.5|185113.5|185190.7|185100.7|13
1737961670000|2025-01-27 07:07:50|185197.8|185107.8|185198.6|185108.6|185202.8|185112.8|185196.7|185106.7|6
1737961680000|2025-01-27 07:08:00|185201.5|185111.5|185188.7|185098.7|185203.5|185113.5|185188.7|185098.7|10
1737961690000|2025-01-27 07:08:10|185189.6|185099.6|185190.3|185100.3|185204.5|185114.5|185175.6|185085.6|14
1737961700000|2025-01-27 07:08:20|185189.8|185099.8|185176.2|185086.2|185189.8|185099.8|185176.2|185086.2|10
1737961710000|2025-01-27 07:08:30|185176.1|185086.1|185179|185089|185182.1|185092.1|185173.8|185083.8|8
1737961720000|2025-01-27 07:08:40|185177.3|185087.3|185175.2|185085.2|185180.4|185090.4|185174.8|185084.8|10
1737961730000|2025-01-27 07:08:50|185178.4|185088.4|185203.6|185113.6|185203.6|185113.6|185175.2|185085.2|14
1737961740000|2025-01-27 07:09:00|185203.9|185113.9|185202.1|185112.1|185203.9|185113.9|185195.5|185105.5|5
1737961750000|2025-01-27 07:09:10|185202.2|185112.2|185170.4|185080.4|185202.4|185112.4|185163.9|185073.9|13
1737961760000|2025-01-27 07:09:20|185172.9|185082.9|185184.5|185094.5|185190.2|185100.2|185172.9|185082.9|11
1737961770000|2025-01-27 07:09:30|185180.6|185090.6|185173.9|185083.9|185180.6|185090.6|185167.8|185077.8|20
1737961780000|2025-01-27 07:09:40|185176.1|185086.1|185201.1|185111.1|185201.6|185111.6|185176.1|185086.1|13
1737961790000|2025-01-27 07:09:50|185213.5|185123.5|185233.2|185143.2|185233.6|185143.6|185211.8|185121.8|15
1737961800000|2025-01-27 07:10:00|185224.4|185134.4|185201.9|185111.9|185255.4|185165.4|185197.4|185107.4|18
1737961810000|2025-01-27 07:10:10|185205.8|185115.8|185211.7|185121.7|185234|185144|185205.8|185115.8|12
1737961820000|2025-01-27 07:10:20|185219|185129|185251.8|185161.8|185251.8|185161.8|185219|185129|16
1737961830000|2025-01-27 07:10:30|185256.9|185166.9|185258.9|185168.9|185274.7|185184.7|185255.5|185165.5|11
1737961840000|2025-01-27 07:10:40|185256.5|185166.5|185256.8|185166.8|185256.8|185166.8|185251.6|185161.6|7
1737961850000|2025-01-27 07:10:50|185252.9|185162.9|185254.1|185164.1|185259.6|185169.6|185252.1|185162.1|8
1737961860000|2025-01-27 07:11:00|185254.4|185164.4|185232.1|185142.1|185254.4|185164.4|185232.1|185142.1|10
1737961870000|2025-01-27 07:11:10|185228.5|185138.5|185279.9|185189.9|185279.9|185189.9|185214.1|185124.1|14
1737961880000|2025-01-27 07:11:20|185277.5|185187.5|185225.5|185135.5|185280.9|185190.9|185225.5|185135.5|10
1737961890000|2025-01-27 07:11:30|185227.8|185137.8|185230.5|185140.5|185232.5|185142.5|185224.8|185134.8|11
1737961900000|2025-01-27 07:11:40|185231.2|185141.2|185244.9|185154.9|185249.8|185159.8|185231.2|185141.2|13
1737961910000|2025-01-27 07:11:50|185252.6|185162.6|185230.7|185140.7|185252.6|185162.6|185230.7|185140.7|12
1737961920000|2025-01-27 07:12:00|185232.5|185142.5|185274.8|185144.8|185274.8|185144.8|185222.9|185127.9|16
1737961930000|2025-01-27 07:12:10|185270.1|185140.1|185278.8|185148.8|185278.8|185148.8|185270.1|185140.1|14
1737961940000|2025-01-27 07:12:20|185282.5|185152.5|185288.3|185158.3|185313.8|185183.8|185282.5|185152.5|16
1737961950000|2025-01-27 07:12:30|185289.2|185159.2|185271.7|185141.7|185289.2|185161.6|185233.3|185134.9|13
1737961960000|2025-01-27 07:12:40|185270.9|185140.9|185233.4|185103.4|185278.8|185165.6|185217.5|185096.2|15
1737961970000|2025-01-27 07:12:50|185233.2|185103.2|185264.2|185134.2|185266.3|185149.6|185200.1|185098|15
1737961980000|2025-01-27 07:13:00|185265.8|185135.8|185276.7|185146.7|185277.5|185147.5|185265.8|185135.8|10
1737961990000|2025-01-27 07:13:10|185276.8|185146.8|185292.9|185162.9|185294.7|185164.7|185276.7|185146.7|9
1737962000000|2025-01-27 07:13:20|185292.4|185162.4|185293.2|185163.2|185293.2|185163.2|185290.2|185160.2|5
1737962010000|2025-01-27 07:13:30|185287.4|185157.4|185278.1|185148.1|185287.4|185157.4|185277.9|185147.9|5
1737962020000|2025-01-27 07:13:40|185281.6|185151.6|185240.1|185150.1|185281.6|185151.6|185239.4|185149.4|4
1737962030000|2025-01-27 07:13:50|185255.7|185165.7|185253.7|185163.7|185255.7|185165.7|185250.6|185160.6|5
1737962040000|2025-01-27 07:14:00|185254.1|185164.1|185253.9|185163.9|185254.1|185164.1|185253.9|185163.9|2
1737962050000|2025-01-27 07:14:10|185254|185164|185254|185164|185254|185164|185251.9|185161.9|5
1737962060000|2025-01-27 07:14:20|185252.7|185162.7|185253.4|185163.4|185253.4|185163.4|185252.7|185162.7|2
1737962070000|2025-01-27 07:14:30|185257.7|185167.7|185258|185168|185258.6|185168.6|185257.7|185167.7|5
1737962080000|2025-01-27 07:14:40|185264.5|185174.5|185277.6|185187.6|185277.6|185187.6|185258.3|185168.3|8
1737962090000|2025-01-27 07:14:50|185276.8|185186.8|185249.3|185159.3|185276.8|185186.8|185249.2|185159.2|9
1737962100000|2025-01-27 07:15:00|185252.6|185162.6|185258.9|185168.9|185261.7|185171.7|185249.3|185159.3|9
1737962110000|2025-01-27 07:15:10|185264.5|185174.5|185272.2|185182.2|185272.2|185182.2|185258.1|185168.1|8
1737962120000|2025-01-27 07:15:20|185273.7|185183.7|185263.5|185173.5|185273.7|185183.7|185263.5|185173.5|7
1737962130000|2025-01-27 07:15:30|185268|185178|185296.7|185206.7|185296.7|185206.7|185268|185178|12
1737962140000|2025-01-27 07:15:40|185296.9|185206.9|185292.5|185202.5|185297.1|185207.1|185282.5|185192.5|9
1737962150000|2025-01-27 07:15:50|185293.9|185203.9|185292.6|185202.6|185298.6|185208.6|185292.6|185202.6|8
1737962160000|2025-01-27 07:16:00|185293.2|185203.2|185294.3|185204.3|185295.7|185205.7|185283.2|185193.2|9
1737962170000|2025-01-27 07:16:10|185295.1|185205.1|185307.6|185217.6|185308.9|185218.9|185291.5|185201.5|8
1737962180000|2025-01-27 07:16:20|185307.7|185217.7|185310.5|185220.5|185310.9|185220.9|185305.9|185215.9|8
1737962190000|2025-01-27 07:16:30|185310.4|185220.4|185309.9|185219.9|185311.3|185221.3|185306|185216|5
1737962200000|2025-01-27 07:16:40|185310|185220|185348.2|185258.2|185348.2|185258.2|185309.9|185219.9|6
1737962210000|2025-01-27 07:16:50|185344.4|185254.4|185345.8|185255.8|185346.4|185256.4|185338.9|185248.9|19
1737962220000|2025-01-27 07:17:00|185346.6|185256.6|185336.4|185246.4|185346.6|185256.6|185333.3|185243.3|8
1737962230000|2025-01-27 07:17:10|185338.7|185248.7|185321.1|185231.1|185338.7|185248.7|185320.6|185230.6|10
1737962240000|2025-01-27 07:17:20|185321.6|185231.6|185324.2|185234.2|185327.8|185237.8|185320|185230|11
1737962250000|2025-01-27 07:17:30|185329.4|185239.4|185348.9|185258.9|185349|185259|185329.4|185239.4|8
1737962260000|2025-01-27 07:17:40|185347.9|185257.9|185340.3|185250.3|185351.8|185261.8|185340.3|185250.3|6
1737962270000|2025-01-27 07:17:50|185337.5|185247.5|185361.1|185271.1|185362.8|185272.8|185336|185246|16
1737962280000|2025-01-27 07:18:00|185363.7|185273.7|185368.5|185278.5|185377.9|185287.9|185355.6|185265.6|13
1737962290000|2025-01-27 07:18:10|185368.1|185278.1|185371.4|185281.4|185372.5|185282.5|185365.4|185275.4|12
1737962300000|2025-01-27 07:18:20|185370.8|185280.8|185373.2|185283.2|185377.1|185287.1|185370.3|185280.3|9
1737962310000|2025-01-27 07:18:30|185370.8|185280.8|185399|185309|185399|185309|185345|185255|34
1737962320000|2025-01-27 07:18:40|185403.7|185313.7|185406|185316|185406|185316|185396.9|185306.9|14
1737962330000|2025-01-27 07:18:50|185401.6|185311.6|185419.9|185289.9|185420.7|185316.1|185401.6|185289.9|10
1737962340000|2025-01-27 07:19:00|185420.7|185290.7|185422.1|185292.1|185422.3|185292.3|185420.3|185290.3|19
1737962350000|2025-01-27 07:19:10|185422|185292|185436.8|185306.8|185436.8|185306.8|185417|185287|30
1737962360000|2025-01-27 07:19:20|185429|185299|185412.9|185282.9|185436.4|185306.4|185406.1|185276.1|11
1737962370000|2025-01-27 07:19:30|185413.1|185283.1|185428.2|185298.2|185432.5|185302.5|185413.1|185283.1|13
1737962380000|2025-01-27 07:19:40|185428|185298|185433.9|185303.9|185442|185329|185411.7|185298|11
1737962390000|2025-01-27 07:19:50|185432.1|185302.1|185432.3|185302.3|185432.3|185302.3|185427.4|185297.4|7
1737962400000|2025-01-27 07:20:00|185432.7|185302.7|185432.7|185302.7|185433.1|185303.1|185426.9|185296.9|17
1737962410000|2025-01-27 07:20:10|185432.3|185302.3|185411.7|185321.7|185432.6|185322.1|185411.7|185302|7
1737962420000|2025-01-27 07:20:20|185412.1|185322.1|185408.5|185318.5|185412.1|185322.1|185408.5|185318.5|5
1737962430000|2025-01-27 07:20:30|185408.2|185318.2|185422.4|185292.4|185435.6|185319.4|185408.2|185287.2|9
1737962440000|2025-01-27 07:20:40|185420|185290|185415|185285|185420|185290|185413.8|185283.8|12
1737962450000|2025-01-27 07:20:50|185415.8|185285.8|185420|185290|185427.9|185297.9|185415|185285|10
1737962460000|2025-01-27 07:21:00|185421|185291|185430.3|185300.3|185430.3|185300.3|185421|185291|7
1737962470000|2025-01-27 07:21:10|185432.7|185302.7|185436.3|185306.3|185437.6|185307.6|185432.7|185302.7|11
1737962480000|2025-01-27 07:21:20|185436.2|185306.2|185442.6|185352.6|185451.6|185361.6|185435.7|185305.7|15
1737962490000|2025-01-27 07:21:30|185443.2|185353.2|185468.5|185338.5|185471.3|185359.7|185443.2|185330.4|17
1737962500000|2025-01-27 07:21:40|185467.2|185337.2|185458.1|185328.1|185467.2|185337.2|185458.1|185328.1|8
1737962510000|2025-01-27 07:21:50|185457.8|185327.8|185463.3|185333.3|185464.6|185334.6|185457.7|185327.7|11
1737962520000|2025-01-27 07:22:00|185469|185339|185448.6|185358.6|185469|185366.1|185447.9|185339|9
1737962530000|2025-01-27 07:22:10|185447.8|185357.8|185443|185353|185447.8|185357.8|185443|185353|5
1737962540000|2025-01-27 07:22:20|185443.3|185353.3|185438.8|185348.8|185443.3|185353.3|185438.7|185348.7|8
1737962550000|2025-01-27 07:22:30|185438.6|185348.6|185437.6|185347.6|185457.1|185356.2|185436.2|185318.7|11
1737962560000|2025-01-27 07:22:40|185437.8|185347.8|185438.8|185348.8|185441.6|185351.6|185437.8|185347.8|5
1737962570000|2025-01-27 07:22:50|185438.2|185348.2|185425.9|185335.9|185438.2|185348.2|185425.4|185335.4|15
1737962580000|2025-01-27 07:23:00|185427|185337|185436.1|185346.1|185436.1|185346.1|185427|185337|7
1737962590000|2025-01-27 07:23:10|185436.2|185346.2|185436.1|185346.1|185436.6|185346.6|185432.6|185342.6|6
1737962600000|2025-01-27 07:23:20|185435.9|185345.9|185436.8|185346.8|185436.8|185346.8|185435.8|185345.8|4
1737962610000|2025-01-27 07:23:30|185434.9|185344.9|185449.8|185319.8|185457.2|185344.9|185434.2|185319.8|12
1737962620000|2025-01-27 07:23:40|185450.1|185320.1|185457.7|185327.7|185457.7|185327.7|185450.1|185320.1|4
1737962630000|2025-01-27 07:23:50|185457.8|185327.8|185459.3|185329.3|185459.3|185329.3|185457.2|185327.2|6
1737962640000|2025-01-27 07:24:00|185460.3|185330.3|185461.3|185331.3|185462.8|185332.8|185460.3|185330.3|10
1737962650000|2025-01-27 07:24:10|185462|185332|185439.2|185349.2|185462|185349.2|185438.3|185332|5
1737962660000|2025-01-27 07:24:20|185438.7|185348.7|185438.4|185348.4|185438.7|185348.7|185438.4|185348.4|4
1737962670000|2025-01-27 07:24:30|185427.5|185337.5|185481.9|185391.9|185484.2|185394.2|185427.5|185331.6|10
1737962680000|2025-01-27 07:24:40|185482.1|185392.1|185484.2|185394.2|185485|185395|185482|185392|5
1737962690000|2025-01-27 07:24:50|185484.1|185394.1|185506.6|185416.6|185508.4|185418.4|185467.9|185377.9|17
1737962700000|2025-01-27 07:25:00|185508.1|185418.1|185465.8|185375.8|185515.5|185425.5|185464.3|185374.3|20
1737962710000|2025-01-27 07:25:10|185475.1|185385.1|185510.8|185420.8|185513.4|185423.4|185440|185350|23
1737962720000|2025-01-27 07:25:20|185477.6|185387.6|185461|185371|185477.6|185387.6|185444.7|185354.7|38
1737962730000|2025-01-27 07:25:30|185473.2|185383.2|185472.1|185382.1|185473.8|185383.8|185464.1|185374.1|22
1737962740000|2025-01-27 07:25:40|185473.8|185383.8|185465.7|185375.7|185473.8|185383.8|185464.4|185374.4|16
1737962750000|2025-01-27 07:25:50|185466.8|185376.8|185442.3|185352.3|185466.8|185376.8|185442.3|185352.3|12
1737962760000|2025-01-27 07:26:00|185442.1|185352.1|185427.9|185337.9|185442.6|185352.6|185427.9|185337.9|6
1737962770000|2025-01-27 07:26:10|185430.6|185340.6|185436.5|185346.5|185436.5|185346.5|185429.9|185339.9|6
1737962780000|2025-01-27 07:26:20|185430.3|185340.3|185451.9|185361.9|185467.3|185377.3|185430.3|185340.3|18
1737962790000|2025-01-27 07:26:30|185450.8|185360.8|185447.9|185357.9|185453.3|185363.3|185447.9|185357.9|13
1737962800000|2025-01-27 07:26:40|185449.3|185359.3|185459.6|185369.6|185460.1|185370.1|185442.2|185352.2|11
1737962810000|2025-01-27 07:26:50|185459.4|185369.4|185448.1|185358.1|185459.8|185369.8|185440.5|185350.5|9
1737962820000|2025-01-27 07:27:00|185448.3|185358.3|185444|185354|185448.3|185358.3|185437.9|185347.9|7
1737962830000|2025-01-27 07:27:10|185443.7|185353.7|185425.2|185335.2|185443.7|185353.7|185419.6|185329.6|9
1737962840000|2025-01-27 07:27:20|185428.3|185338.3|185429.2|185339.2|185433.2|185343.2|185424.7|185334.7|8
1737962850000|2025-01-27 07:27:30|185426.4|185336.4|185433.1|185343.1|185433.1|185343.1|185426.4|185336.4|6
1737962860000|2025-01-27 07:27:40|185432.8|185342.8|185427.6|185337.6|185433.1|185343.1|185409.9|185319.9|14
1737962870000|2025-01-27 07:27:50|185429.8|185339.8|185431.2|185341.2|185447.7|185357.7|185426.9|185336.9|20
1737962880000|2025-01-27 07:28:00|185431.3|185341.3|185425.4|185335.4|185446.1|185356.1|185425.4|185335.4|14
1737962890000|2025-01-27 07:28:10|185425.8|185335.8|185426.3|185336.3|185426.4|185336.4|185425.8|185335.8|6
1737962900000|2025-01-27 07:28:20|185427.8|185337.8|185426.6|185336.6|185427.8|185337.8|185425.9|185335.9|4
1737962910000|2025-01-27 07:28:30|185429.9|185339.9|185440.9|185350.9|185440.9|185350.9|185420.5|185330.5|5
1737962920000|2025-01-27 07:28:40|185440.4|185350.4|185443.4|185353.4|185443.4|185353.4|185433|185343|17
1737962930000|2025-01-27 07:28:50|185445.3|185355.3|185452.4|185362.4|185454.9|185364.9|185445.3|185355.3|8
1737962940000|2025-01-27 07:29:00|185452.6|185362.6|185465.9|185375.9|185466.4|185376.4|185452.4|185362.4|9
1737962950000|2025-01-27 07:29:10|185464|185374|185475.7|185385.7|185475.7|185385.7|185463.9|185373.9|4
1737962960000|2025-01-27 07:29:20|185475.4|185385.4|185474.6|185384.6|185475.4|185385.4|185474.6|185384.6|2
1737962970000|2025-01-27 07:29:30|185474.5|185384.5|185468.3|185378.3|185474.6|185384.6|185468.3|185378.3|6
1737962980000|2025-01-27 07:29:40|185449.1|185359.1|185456.3|185366.3|185465.8|185375.8|185449.1|185359.1|26
1737962990000|2025-01-27 07:29:50|185458|185368|185462|185372|185464.8|185374.8|185456.9|185366.9|15
1737963000000|2025-01-27 07:30:00|185460.6|185370.6|185470.5|185380.5|185476.7|185386.7|185460.6|185370.6|10
1737963010000|2025-01-27 07:30:10|185467.4|185377.4|185456.4|185366.4|185470.5|185380.5|185452.4|185362.4|15
1737963020000|2025-01-27 07:30:20|185456.3|185366.3|185448.6|185358.6|185456.3|185366.3|185435.9|185345.9|11
1737963030000|2025-01-27 07:30:30|185449.7|185359.7|185453.3|185363.3|185462.8|185372.8|185449.7|185359.7|16
1737963040000|2025-01-27 07:30:40|185453.4|185363.4|185453.7|185363.7|185453.7|185363.7|185453.4|185363.4|4
1737963050000|2025-01-27 07:30:50|185453.4|185363.4|185448|185358|185453.5|185363.5|185447.8|185357.8|7
1737963060000|2025-01-27 07:31:00|185445.7|185355.7|185422.7|185332.7|185445.7|185355.7|185422.6|185332.6|8
1737963070000|2025-01-27 07:31:10|185420.2|185330.2|185431.8|185341.8|185431.8|185341.8|185417.5|185327.5|17
1737963080000|2025-01-27 07:31:20|185440.6|185350.6|185431.4|185341.4|185440.6|185350.6|185429.2|185339.2|9
1737963090000|2025-01-27 07:31:30|185431|185341|185446.4|185356.4|185449|185359|185431|185341|15
1737963100000|2025-01-27 07:31:40|185446.3|185356.3|185440.9|185350.9|185446.6|185356.6|185433.4|185343.4|8
1737963110000|2025-01-27 07:31:50|185446.3|185356.3|185446.3|185356.3|185446.5|185356.5|185441.5|185351.5|6
1737963120000|2025-01-27 07:32:00|185446.5|185356.5|185446.6|185356.6|185446.6|185356.6|185446.5|185356.5|2
1737963130000|2025-01-27 07:32:10|185446|185356|185444.7|185354.7|185446.6|185356.6|185441.4|185351.4|7
1737963140000|2025-01-27 07:32:20|185444.6|185354.6|185445.6|185355.6|185445.6|185355.6|185444.6|185354.6|4
1737963150000|2025-01-27 07:32:30|185446|185356|185453.8|185363.8|185457.7|185367.7|185445.6|185355.6|5
1737963160000|2025-01-27 07:32:40|185453.5|185363.5|185446.7|185356.7|185453.5|185363.5|185446.7|185356.7|7
1737963170000|2025-01-27 07:32:50|185445.3|185355.3|185424.6|185334.6|185445.3|185355.3|185424.6|185334.6|7
1737963180000|2025-01-27 07:33:00|185428.4|185338.4|185416.4|185326.4|185447.2|185357.2|185416.4|185326.4|12
1737963190000|2025-01-27 07:33:10|185414.6|185324.6|185404.6|185314.6|185414.7|185324.7|185404.5|185314.5|13
1737963200000|2025-01-27 07:33:20|185412.3|185322.3|185415.1|185325.1|185415.1|185325.1|185412.3|185322.3|2
1737963210000|2025-01-27 07:33:30|185412.3|185322.3|185406.2|185316.2|185415.1|185325.1|185406.2|185316.2|6
1737963220000|2025-01-27 07:33:40|185408.8|185318.8|185406|185316|185410.8|185320.8|185406|185316|10
1737963230000|2025-01-27 07:33:50|185405.5|185315.5|185410.1|185320.1|185410.2|185320.2|185403|185313|10
1737963240000|2025-01-27 07:34:00|185408.3|185318.3|185405.2|185315.2|185408.3|185318.3|185403.6|185313.6|7
1737963250000|2025-01-27 07:34:10|185409.9|185319.9|185417|185327|185417|185327|185409.9|185319.9|3
1737963260000|2025-01-27 07:34:20|185410.3|185320.3|185415.5|185325.5|185418.6|185328.6|185410.3|185320.3|7
1737963270000|2025-01-27 07:34:30|185417|185327|185417|185327|185417.5|185327.5|185417|185327|3
1737963280000|2025-01-27 07:34:40|185417.1|185327.1|185417|185327|185417.1|185327.1|185416.4|185326.4|4
1737963290000|2025-01-27 07:34:50|185416.4|185326.4|185415.4|185325.4|185417|185327|185415.4|185325.4|3
1737963300000|2025-01-27 07:35:00|185410.7|185320.7|185411.5|185321.5|185413.1|185323.1|185409.6|185319.6|10
1737963310000|2025-01-27 07:35:10|185409.9|185319.9|185416.4|185326.4|185416.4|185326.4|185409.9|185319.9|5
1737963320000|2025-01-27 07:35:20|185416.6|185326.6|185416.4|185326.4|185418.6|185328.6|185416.4|185326.4|3
1737963330000|2025-01-27 07:35:30|185414.6|185324.6|185414.6|185324.6|185414.6|185324.6|185414.6|185324.6|1
1737963340000|2025-01-27 07:35:40|185416.5|185326.5|185452.6|185362.6|185460.2|185370.2|185416.5|185326.5|14
1737963350000|2025-01-27 07:35:50|185452.4|185362.4|185450.3|185360.3|185452.4|185362.4|185446.2|185356.2|16
1737963360000|2025-01-27 07:36:00|185450|185360|185450.1|185360.1|185450.9|185360.9|185449.9|185359.9|10
1737963370000|2025-01-27 07:36:10|185449.9|185359.9|185423.8|185333.8|185449.9|185359.9|185423.8|185333.8|14
1737963380000|2025-01-27 07:36:20|185424.2|185334.2|185425.1|185335.1|185425.1|185335.1|185424.1|185334.1|5
1737963390000|2025-01-27 07:36:30|185424.2|185334.2|185426.4|185336.4|185428.9|185338.9|185424.1|185334.1|6
1737963400000|2025-01-27 07:36:40|185426.7|185336.7|185426.4|185336.4|185426.7|185336.7|185426.3|185336.3|4
1737963410000|2025-01-27 07:36:50|185426.9|185336.9|185422.1|185332.1|185426.9|185336.9|185420.9|185330.9|12
1737963420000|2025-01-27 07:37:00|185421.3|185331.3|185419.7|185329.7|185422.6|185332.6|185419.7|185329.7|8
1737963430000|2025-01-27 07:37:10|185422.2|185332.2|185423.2|185333.2|185425.3|185335.3|185422.2|185332.2|7
1737963440000|2025-01-27 07:37:20|185423.5|185333.5|185423.2|185333.2|185423.5|185333.5|185423.2|185333.2|2
1737963450000|2025-01-27 07:37:30|185425.6|185335.6|185432.2|185342.2|185432.2|185342.2|185425.2|185335.2|9
1737963460000|2025-01-27 07:37:40|185432.3|185342.3|185436.6|185346.6|185451|185361|185432.2|185342.2|18
1737963470000|2025-01-27 07:37:50|185435.8|185345.8|185425.7|185335.7|185435.8|185345.8|185425.7|185335.7|10
1737963480000|2025-01-27 07:38:00|185428.6|185338.6|185426.4|185336.4|185432.2|185342.2|185426.4|185336.4|5
1737963490000|2025-01-27 07:38:10|185424.9|185334.9|185424.3|185334.3|185429.6|185339.6|185424.2|185334.2|10
1737963500000|2025-01-27 07:38:20|185419.3|185329.3|185422.8|185332.8|185422.9|185332.9|185419.3|185329.3|8
1737963510000|2025-01-27 07:38:30|185422.5|185332.5|185422.5|185332.5|185422.5|185332.5|185422.5|185332.5|1
1737963520000|2025-01-27 07:38:40|185422.6|185332.6|185421.7|185331.7|185422.6|185332.6|185419.1|185329.1|5
1737963530000|2025-01-27 07:38:50|185421.5|185331.5|185402.6|185312.6|185421.7|185331.7|185389.3|185299.3|15
1737963540000|2025-01-27 07:39:00|185404.5|185314.5|185406.5|185316.5|185409.3|185319.3|185396.2|185306.2|15
1737963550000|2025-01-27 07:39:10|185404|185314|185409.5|185319.5|185410|185320|185403.2|185313.2|13
1737963560000|2025-01-27 07:39:20|185409.9|185319.9|185412.7|185322.7|185414.7|185324.7|185409.6|185319.6|7
1737963570000|2025-01-27 07:39:30|185416|185326|185415.9|185325.9|185417.4|185327.4|185415.7|185325.7|4
1737963580000|2025-01-27 07:39:40|185418.5|185328.5|185414.7|185324.7|185418.5|185328.5|185412.8|185322.8|5
1737963590000|2025-01-27 07:39:50|185414.3|185324.3|185412.3|185322.3|185421|185331|185405.7|185315.7|11
1737963600000|2025-01-27 07:40:00|185413.2|185323.2|185410.5|185320.5|185413.7|185323.7|185403.6|185313.6|9
1737963610000|2025-01-27 07:40:10|185410.4|185320.4|185409.9|185319.9|185410.5|185320.5|185404.4|185314.4|10
1737963620000|2025-01-27 07:40:20|185407.9|185317.9|185409.9|185319.9|185410.3|185320.3|185402.4|185312.4|14
1737963630000|2025-01-27 07:40:30|185409.7|185319.7|185411.8|185321.8|185411.8|185321.8|185409.7|185319.7|3
1737963640000|2025-01-27 07:40:40|185412.3|185322.3|185415.4|185325.4|185415.4|185325.4|185411.8|185321.8|3
1737963650000|2025-01-27 07:40:50|185413|185323|185413.6|185323.6|185414.2|185324.2|185410.6|185320.6|6
1737963660000|2025-01-27 07:41:00|185413.3|185323.3|185417.1|185327.1|185421.3|185331.3|185408.9|185318.9|10
1737963670000|2025-01-27 07:41:10|185416.4|185326.4|185418.4|185328.4|185420.1|185330.1|185415.7|185325.7|7
1737963680000|2025-01-27 07:41:20|185419.2|185329.2|185420.7|185330.7|185420.7|185330.7|185419.2|185329.2|4
1737963690000|2025-01-27 07:41:30|185420.4|185330.4|185420.2|185330.2|185420.4|185330.4|185420.2|185330.2|2
1737963700000|2025-01-27 07:41:40|185421.7|185331.7|185434|185344|185434|185344|185420.9|185330.9|6
1737963710000|2025-01-27 07:41:50|185469.3|185379.3|185470|185380|185471.3|185381.3|185460.9|185370.9|15
1737963720000|2025-01-27 07:42:00|185467.4|185377.4|185471.5|185381.5|185473.8|185383.8|185466.9|185376.9|6
1737963730000|2025-01-27 07:42:10|185469.5|185379.5|185466.1|185376.1|185469.5|185379.5|185466.1|185376.1|3
1737963740000|2025-01-27 07:42:20|185464.4|185374.4|185424|185334|185464.4|185374.4|185424|185334|16
1737963750000|2025-01-27 07:42:30|185427.9|185337.9|185437.9|185347.9|185437.9|185347.9|185426.3|185336.3|12
1737963760000|2025-01-27 07:42:40|185430.9|185340.9|185450.5|185360.5|185450.5|185360.5|185429.9|185339.9|11
1737963770000|2025-01-27 07:42:50|185450.2|185360.2|185444.5|185354.5|185450.2|185360.2|185444.5|185354.5|15
1737963780000|2025-01-27 07:43:00|185448|185358|185439.2|185349.2|185448|185358|185439.1|185349.1|9
1737963790000|2025-01-27 07:43:10|185439.3|185349.3|185436.1|185346.1|185439.4|185349.4|185436.1|185346.1|9
1737963800000|2025-01-27 07:43:20|185439.2|185349.2|185442.4|185352.4|185443.8|185353.8|185435.7|185345.7|13
1737963810000|2025-01-27 07:43:30|185442.2|185352.2|185438.3|185348.3|185442.2|185352.2|185438.3|185348.3|4
1737963820000|2025-01-27 07:43:40|185438.7|185348.7|185449.9|185359.9|185449.9|185359.9|185437.3|185347.3|7
1737963830000|2025-01-27 07:43:50|185454.9|185364.9|185506.6|185416.6|185516.5|185426.5|185454.9|185364.9|17
1737963840000|2025-01-27 07:44:00|185505.8|185415.8|185494.5|185404.5|185516.3|185426.3|185492.1|185402.1|30
1737963850000|2025-01-27 07:44:10|185494.1|185404.1|185477.4|185387.4|185495.7|185405.7|185472.5|185382.5|25
1737963860000|2025-01-27 07:44:20|185479.1|185389.1|185487.3|185397.3|185495.7|185405.7|185474|185384|15
1737963870000|2025-01-27 07:44:30|185490.3|185400.3|185490.4|185400.4|185492.2|185402.2|185489|185399|9
1737963880000|2025-01-27 07:44:40|185490.7|185400.7|185475.9|185385.9|185490.7|185400.7|185475.8|185385.8|7
1737963890000|2025-01-27 07:44:50|185480.4|185390.4|185482.3|185392.3|185482.3|185392.3|185477.8|185387.8|10
1737963900000|2025-01-27 07:45:00|185481.3|185391.3|185488|185398|185488|185398|185481.3|185391.3|5
1737963910000|2025-01-27 07:45:10|185484.9|185394.9|185484.8|185394.8|185485.3|185395.3|185483.7|185393.7|6
1737963920000|2025-01-27 07:45:20|185484.1|185394.1|185484.8|185394.8|185484.8|185394.8|185484.1|185394.1|4
1737963930000|2025-01-27 07:45:30|185484.7|185394.7|185484.8|185394.8|185484.8|185394.8|185484.7|185394.7|2
1737963940000|2025-01-27 07:45:40|185515|185425|185501.8|185411.8|185515.5|185425.5|185501.8|185411.8|3
1737963950000|2025-01-27 07:45:50|185501.2|185411.2|185504.4|185414.4|185504.4|185414.4|185500.6|185410.6|4
1737963960000|2025-01-27 07:46:00|185510.2|185420.2|185515.3|185425.3|185515.6|185425.6|185510.2|185420.2|6
1737963970000|2025-01-27 07:46:10|185516.9|185426.9|185516.2|185426.2|185516.9|185426.9|185516.2|185426.2|2
1737963980000|2025-01-27 07:46:20|185515.8|185425.8|185520.1|185430.1|185522.4|185432.4|185515.8|185425.8|10
1737963990000|2025-01-27 07:46:30|185520.2|185430.2|185518.5|185428.5|185520.8|185430.8|185518.5|185428.5|4
1737964000000|2025-01-27 07:46:40|185516.3|185426.3|185515.8|185425.8|185516.5|185426.5|185515.8|185425.8|5
1737964010000|2025-01-27 07:46:50|185516.1|185426.1|185616.6|185526.6|185616.6|185526.6|185516.1|185426.1|26
1737964020000|2025-01-27 07:47:00|185617.1|185527.1|185627.4|185537.4|185629.4|185539.4|185617.1|185527.1|11
1737964030000|2025-01-27 07:47:10|185661.8|185571.8|185646|185556|185666.5|185576.5|185646|185556|12
1737964040000|2025-01-27 07:47:20|185666.3|185576.3|185700.8|185610.8|185706.9|185616.9|185666.3|185576.3|10
1737964050000|2025-01-27 07:47:30|185700.7|185610.7|185698.3|185608.3|185703.2|185613.2|185698.3|185608.3|10
1737964060000|2025-01-27 07:47:40|185698.4|185608.4|185744|185654|185744|185654|185697.7|185607.7|9
1737964070000|2025-01-27 07:47:50|185746|185656|185748.6|185658.6|185749.9|185659.9|185746|185656|6
1737964080000|2025-01-27 07:48:00|185748.5|185658.5|185765|185675|185767.2|185677.2|185739.8|185649.8|22
1737964090000|2025-01-27 07:48:10|185759.5|185669.5|185740.3|185650.3|185762.5|185672.5|185738.3|185648.3|16
1737964100000|2025-01-27 07:48:20|185746.1|185656.1|185739.3|185649.3|185746.1|185656.1|185739.3|185649.3|6
1737964110000|2025-01-27 07:48:30|185739.4|185649.4|185739.3|185649.3|185739.6|185649.6|185739.2|185649.2|6
1737964120000|2025-01-27 07:48:40|185739.2|185649.2|185740|185650|185740|185650|185739|185649|5
1737964130000|2025-01-27 07:48:50|185729.7|185639.7|185758.8|185668.8|185758.8|185668.8|185729.7|185639.7|12
1737964140000|2025-01-27 07:49:00|185763|185673|185765.8|185675.8|185765.8|185675.8|185760.5|185670.5|7
1737964150000|2025-01-27 07:49:10|185783.3|185693.3|185785.6|185695.6|185786.3|185696.3|185783.3|185693.3|6
1737964160000|2025-01-27 07:49:20|185788.8|185698.8|185777.6|185687.6|185795.3|185705.3|185777.6|185687.6|9
1737964170000|2025-01-27 07:49:30|185772.6|185682.6|185767.8|185677.8|185772.6|185682.6|185766.3|185676.3|10
1737964180000|2025-01-27 07:49:40|185767.2|185677.2|185795.5|185705.5|185799.7|185709.7|185767.2|185677.2|9
1737964190000|2025-01-27 07:49:50|185800.1|185710.1|185798.7|185708.7|185802.3|185712.3|185798.7|185708.7|6
1737964200000|2025-01-27 07:50:00|185801.2|185711.2|185801.9|185711.9|185801.9|185711.9|185799.5|185709.5|5
1737964210000|2025-01-27 07:50:10|185801.4|185711.4|185842.7|185752.7|185842.7|185752.7|185794|185704|12
1737964220000|2025-01-27 07:50:20|185844.1|185754.1|185880.2|185790.2|185921.4|185831.4|185844.1|185754.1|24
1737964230000|2025-01-27 07:50:30|185882.6|185792.6|185860.6|185770.6|185882.6|185792.6|185860.6|185770.6|13
1737964240000|2025-01-27 07:50:40|185859.5|185769.5|185842.3|185752.3|185866.3|185776.3|185842.3|185752.3|9
1737964250000|2025-01-27 07:50:50|185839.4|185749.4|185835.6|185745.6|185844.7|185754.7|185821.4|185731.4|19
1737964260000|2025-01-27 07:51:00|185841|185751|185859.8|185769.8|185859.8|185769.8|185831.2|185741.2|12
1737964270000|2025-01-27 07:51:10|185862.5|185772.5|185855.1|185765.1|185864.7|185774.7|185852|185762|16
1737964280000|2025-01-27 07:51:20|185855.7|185765.7|185857.8|185767.8|185857.8|185767.8|185854|185764|7
1737964290000|2025-01-27 07:51:30|185859.9|185769.9|185860.2|185770.2|185860.2|185770.2|185859.9|185769.9|3
1737964300000|2025-01-27 07:51:40|185860.3|185770.3|185858.5|185768.5|185860.3|185770.3|185855.5|185765.5|7
1737964310000|2025-01-27 07:51:50|185862.2|185772.2|185901|185811|185903.4|185813.4|185862.2|185772.2|14
1737964320000|2025-01-27 07:52:00|185899.7|185809.7|185837.8|185747.8|185899.7|185809.7|185832.5|185742.5|16
1737964330000|2025-01-27 07:52:10|185839.1|185749.1|185835.4|185745.4|185839.4|185749.4|185824.9|185734.9|12
1737964340000|2025-01-27 07:52:20|185831.9|185741.9|185830.5|185740.5|185842.2|185752.2|185830.5|185740.5|7
1737964350000|2025-01-27 07:52:30|185833.3|185743.3|185855.6|185765.6|185855.6|185765.6|185833.3|185743.3|10
1737964360000|2025-01-27 07:52:40|185861|185771|185841.1|185751.1|185861|185771|185838.2|185748.2|14
1737964370000|2025-01-27 07:52:50|185841.3|185751.3|185844.7|185754.7|185844.7|185754.7|185838.8|185748.8|7
1737964380000|2025-01-27 07:53:00|185845.7|185755.7|185849.8|185759.8|185853.3|185763.3|185845.7|185755.7|12
1737964390000|2025-01-27 07:53:10|185851.8|185761.8|185858.1|185768.1|185858.4|185768.4|185851.8|185761.8|11
1737964400000|2025-01-27 07:53:20|185858.2|185768.2|185873|185783|185873|185783|185858|185768|11
1737964410000|2025-01-27 07:53:30|185871.4|185781.4|185888.1|185798.1|185890|185800|185871.4|185781.4|20
1737964420000|2025-01-27 07:53:40|185883.7|185793.7|185882.6|185792.6|185888.6|185798.6|185882.1|185792.1|18
1737964430000|2025-01-27 07:53:50|185883.3|185793.3|185876.1|185786.1|185883.3|185793.3|185873.2|185783.2|10
1737964440000|2025-01-27 07:54:00|185875.8|185785.8|185893.8|185803.8|185894.2|185804.2|185875.7|185785.7|16
1737964450000|2025-01-27 07:54:10|185893.9|185803.9|185889.7|185799.7|185894.1|185804.1|185889.7|185799.7|12
1737964460000|2025-01-27 07:54:20|185889.8|185799.8|185888.9|185798.9|185889.8|185799.8|185888.3|185798.3|8
1737964470000|2025-01-27 07:54:30|185888.8|185798.8|185893.3|185803.3|185893.3|185803.3|185887.8|185797.8|12
1737964480000|2025-01-27 07:54:40|185900.5|185810.5|185906.3|185816.3|185920.6|185830.6|185895.8|185805.8|21
1737964490000|2025-01-27 07:54:50|185906.7|185816.7|185929.2|185839.2|185930.7|185840.7|185901.6|185811.6|17
1737964500000|2025-01-27 07:55:00|185928.8|185838.8|185932.2|185842.2|185933.8|185843.8|185928.8|185838.8|9
1737964510000|2025-01-27 07:55:10|185932.7|185842.7|185931.3|185841.3|185933.2|185843.2|185930.9|185840.9|5
1737964520000|2025-01-27 07:55:20|185931.4|185841.4|185972.1|185882.1|185977.1|185887.1|185931.3|185841.3|13
1737964530000|2025-01-27 07:55:30|185966.4|185876.4|185971.3|185881.3|185971.9|185881.9|185956.9|185866.9|15
1737964540000|2025-01-27 07:55:40|185971.5|185881.5|185966.1|185876.1|185971.6|185881.6|185966.1|185876.1|6
1737964550000|2025-01-27 07:55:50|185963.5|185873.5|185966.3|185876.3|185966.3|185876.3|185963.5|185873.5|9
1737964560000|2025-01-27 07:56:00|185967.1|185877.1|185965.1|185875.1|185967.1|185877.1|185956.8|185866.8|7
1737964570000|2025-01-27 07:56:10|185964.9|185874.9|185965.1|185875.1|185965.1|185875.1|185964.6|185874.6|4
1737964580000|2025-01-27 07:56:20|185967.2|185877.2|185965.3|185875.3|185967.2|185877.2|185964.7|185874.7|4
1737964590000|2025-01-27 07:56:30|185963.6|185873.6|185959.5|185869.5|185965.3|185875.3|185959.5|185869.5|11
1737964600000|2025-01-27 07:56:40|185959.4|185869.4|185966.4|185876.4|185969.7|185879.7|185959.4|185869.4|17
1737964610000|2025-01-27 07:56:50|185966.2|185876.2|185972.1|185882.1|186006|185916|185966.2|185876.2|31
1737964620000|2025-01-27 07:57:00|185983.7|185893.7|185990.2|185900.2|185994.2|185904.2|185981.5|185891.5|9
1737964630000|2025-01-27 07:57:10|185994.7|185904.7|185992.9|185902.9|185998.3|185908.3|185983.4|185893.4|14
1737964640000|2025-01-27 07:57:20|185990.8|185900.8|185964.7|185874.7|185991.5|185901.5|185962.5|185872.5|14
1737964650000|2025-01-27 07:57:30|185962|185872|185953.3|185863.3|185964.7|185874.7|185953.3|185863.3|20
1737964660000|2025-01-27 07:57:40|185946.1|185856.1|185954.4|185864.4|185954.4|185864.4|185939.2|185849.2|11
1737964670000|2025-01-27 07:57:50|185955|185865|185963.9|185873.9|185969.6|185879.6|185955|185865|17
1737964680000|2025-01-27 07:58:00|185961.9|185871.9|185953.8|185863.8|185965.4|185875.4|185952.1|185862.1|15
1737964690000|2025-01-27 07:58:10|185953.9|185863.9|185965.5|185875.5|185965.5|185875.5|185953.9|185863.9|16
1737964700000|2025-01-27 07:58:20|185963.4|185873.4|185947.4|185857.4|185964.9|185874.9|185947.2|185857.2|18
1737964710000|2025-01-27 07:58:30|185947.3|185857.3|185955.3|185865.3|185955.3|185865.3|185946.7|185856.7|11
1737964720000|2025-01-27 07:58:40|185953.2|185863.2|185953.1|185863.1|185958.8|185868.8|185948.1|185858.1|15
1737964730000|2025-01-27 07:58:50|185953.2|185863.2|185961.4|185871.4|185961.6|185871.6|185951.1|185861.1|11
1737964740000|2025-01-27 07:59:00|185961.6|185871.6|185924|185834|185962.5|185872.5|185924|185834|22
1737964750000|2025-01-27 07:59:10|185923.2|185833.2|185925.5|185835.5|185928.9|185838.9|185923.2|185833.2|18
1737964760000|2025-01-27 07:59:20|185925.4|185835.4|185895|185805|185925.4|185835.4|185893.4|185803.4|21
1737964770000|2025-01-27 07:59:30|185894.2|185804.2|185935.7|185845.7|185940.9|185850.9|185893.5|185803.5|30
1737964780000|2025-01-27 07:59:40|185926.2|185836.2|185921.4|185831.4|185938.8|185848.8|185917.3|185827.3|39
1737964790000|2025-01-27 07:59:50|185923.3|185833.3|185928.4|185838.4|185928.6|185838.6|185914.1|185824.1|33
1737964800000|2025-01-27 08:00:00|185931.8|185841.8|185876.1|185786.1|185931.8|185841.8|185875.9|185785.9|34
1737964810000|2025-01-27 08:00:10|185878.2|185788.2|185876.9|185786.9|185878.2|185788.2|185873.6|185783.6|18
1737964820000|2025-01-27 08:00:20|185877.1|185787.1|185887.4|185797.4|185890.8|185800.8|185874.5|185784.5|18
1737964830000|2025-01-27 08:00:30|185885.8|185795.8|185888.4|185798.4|185888.5|185798.5|185882.3|185792.3|10
1737964840000|2025-01-27 08:00:40|185888.7|185798.7|185873|185783|185888.7|185798.7|185873|185783|8
1737964850000|2025-01-27 08:00:50|185872.9|185782.9|185883.7|185793.7|185890.8|185800.8|185872.9|185782.9|15
1737964860000|2025-01-27 08:01:00|185886.1|185796.1|185882.7|185792.7|185895.3|185805.3|185876.4|185786.4|29
1737964870000|2025-01-27 08:01:10|185877.3|185787.3|185868|185778|185877.3|185787.3|185868|185778|9
1737964880000|2025-01-27 08:01:20|185867.9|185777.9|185865.5|185775.5|185867.9|185777.9|185865.5|185775.5|4
1737964890000|2025-01-27 08:01:30|185862.4|185772.4|185856.1|185766.1|185862.6|185772.6|185831|185741|33
1737964900000|2025-01-27 08:01:40|185869.4|185779.4|185867.6|185777.6|185872.8|185782.8|185861|185771|21
1737964910000|2025-01-27 08:01:50|185868.7|185778.7|185865.7|185775.7|185872.5|185782.5|185858.6|185768.6|21
1737964920000|2025-01-27 08:02:00|185864.4|185774.4|185852.6|185762.6|185864.9|185774.9|185845.1|185755.1|20
1737964930000|2025-01-27 08:02:10|185853.3|185763.3|185852.9|185762.9|185853.5|185763.5|185846.6|185756.6|10
1737964940000|2025-01-27 08:02:20|185854.7|185764.7|185843.9|185753.9|185854.7|185764.7|185839.7|185749.7|18
1737964950000|2025-01-27 08:02:30|185844|185754|185845.7|185755.7|185850|185760|185844|185754|14
1737964960000|2025-01-27 08:02:40|185851.8|185761.8|185852.5|185762.5|185853.4|185763.4|185850.3|185760.3|9
1737964970000|2025-01-27 08:02:50|185852.9|185762.9|185834.7|185744.7|185852.9|185762.9|185829.7|185739.7|16
1737964980000|2025-01-27 08:03:00|185841.2|185751.2|185798.1|185708.1|185847.1|185757.1|185783.4|185693.4|27
1737964990000|2025-01-27 08:03:10|185796.7|185706.7|185773.7|185683.7|185798.9|185708.9|185773.7|185683.7|28
1737965000000|2025-01-27 08:03:20|185776.5|185686.5|185789.2|185699.2|185793.1|185703.1|185776.5|185686.5|13
1737965010000|2025-01-27 08:03:30|185792|185702|185792.1|185702.1|185792.5|185702.5|185792|185702|4
1737965020000|2025-01-27 08:03:40|185792.2|185702.2|185791.4|185701.4|185792.2|185702.2|185791.4|185701.4|2
1737965040000|2025-01-27 08:04:00|185794.9|185704.9|185791.5|185701.5|185794.9|185704.9|185790.9|185700.9|5
1737965050000|2025-01-27 08:04:10|185791.6|185701.6|185791.7|185701.7|185791.7|185701.7|185791.6|185701.6|2
1737965060000|2025-01-27 08:04:20|185801.4|185711.4|185802.8|185712.8|185803.5|185713.5|185799.7|185709.7|8
1737965070000|2025-01-27 08:04:30|185803|185713|185853.1|185763.1|185860.3|185770.3|185802.9|185712.9|15
1737965080000|2025-01-27 08:04:40|185853.2|185763.2|185842.4|185752.4|185858.2|185768.2|185839.1|185749.1|20
1737965090000|2025-01-27 08:04:50|185842.8|185752.8|185840.9|185750.9|185842.8|185752.8|185839.7|185749.7|8
1737965100000|2025-01-27 08:05:00|185838.9|185748.9|185832.1|185742.1|185838.9|185748.9|185826.1|185736.1|24
1737965110000|2025-01-27 08:05:10|185832|185742|185834.2|185744.2|185838.5|185748.5|185824.6|185734.6|17
1737965120000|2025-01-27 08:05:20|185841.3|185751.3|185851|185761|185851|185761|185821.9|185731.9|17
1737965130000|2025-01-27 08:05:30|185848.4|185758.4|185851.9|185761.9|185866.4|185776.4|185848.4|185758.4|15
1737965140000|2025-01-27 08:05:40|185848.2|185758.2|185876.4|185786.4|185879.1|185789.1|185848.2|185758.2|16
1737965150000|2025-01-27 08:05:50|185876.9|185786.9|185856.4|185766.4|185879.4|185789.4|185850.1|185760.1|12
1737965160000|2025-01-27 08:06:00|185857|185767|185875.5|185785.5|185878.5|185788.5|185850|185760|21
1737965170000|2025-01-27 08:06:10|185877.1|185787.1|185876.8|185786.8|185877.8|185787.8|185868.7|185778.7|10
1737965180000|2025-01-27 08:06:20|185874.4|185784.4|185854.5|185764.5|185874.4|185784.4|185853|185763|12
1737965190000|2025-01-27 08:06:30|185854.4|185764.4|185864.5|185774.5|185874|185784|185854.4|185764.4|19
1737965200000|2025-01-27 08:06:40|185862.5|185772.5|185858.6|185768.6|185864.3|185774.3|185855.7|185765.7|9
1737965210000|2025-01-27 08:06:50|185858.7|185768.7|185848.3|185758.3|185858.7|185768.7|185848.3|185758.3|6
1737965220000|2025-01-27 08:07:00|185847|185757|185855.7|185765.7|185867.7|185777.7|185846.8|185756.8|17
1737965230000|2025-01-27 08:07:10|185856.7|185766.7|185841.8|185751.8|185856.7|185766.7|185837|185747|16
1737965240000|2025-01-27 08:07:20|185841|185751|185815.4|185725.4|185841|185751|185804.5|185714.5|19
1737965250000|2025-01-27 08:07:30|185817.8|185727.8|185823.6|185733.6|185830.2|185740.2|185811.2|185721.2|18
1737965260000|2025-01-27 08:07:40|185821.3|185731.3|185820.2|185730.2|185825.8|185735.8|185815.1|185725.1|20
1737965270000|2025-01-27 08:07:50|185820.4|185730.4|185815.5|185725.5|185823|185733|185815.5|185725.5|13
1737965280000|2025-01-27 08:08:00|185815.6|185725.6|185810.4|185720.4|185818.7|185728.7|185810.4|185720.4|9
1737965290000|2025-01-27 08:08:10|185810.2|185720.2|185814|185724|185814|185724|185810.2|185720.2|8
1737965300000|2025-01-27 08:08:20|185814.1|185724.1|185813.7|185723.7|185815.9|185725.9|185809.7|185719.7|13
1737965310000|2025-01-27 08:08:30|185811|185721|185821.2|185731.2|185821.2|185731.2|185811|185721|14
1737965320000|2025-01-27 08:08:40|185818.4|185728.4|185813.6|185723.6|185820.5|185730.5|185813.2|185723.2|17
1737965330000|2025-01-27 08:08:50|185815.9|185725.9|185809.1|185719.1|185819.6|185729.6|185806.6|185716.6|16
1737965340000|2025-01-27 08:09:00|185809.8|185719.8|185812.7|185722.7|185813.5|185723.5|185809.2|185719.2|7
1737965350000|2025-01-27 08:09:10|185812.3|185722.3|185811.6|185721.6|185813.5|185723.5|185807.4|185717.4|14
1737965360000|2025-01-27 08:09:20|185812.5|185722.5|185822|185732|185841.8|185751.8|185812.5|185722.5|15
1737965370000|2025-01-27 08:09:30|185822.8|185732.8|185819.1|185729.1|185827.5|185737.5|185814.8|185724.8|18
1737965380000|2025-01-27 08:09:40|185814.8|185724.8|185816.4|185726.4|185818.7|185728.7|185812.6|185722.6|13
1737965390000|2025-01-27 08:09:50|185816.8|185726.8|185857.4|185767.4|185870.8|185780.8|185811.2|185721.2|25
1737965400000|2025-01-27 08:10:00|185861.5|185771.5|185864.1|185774.1|185877.8|185787.8|185851.6|185761.6|28
1737965410000|2025-01-27 08:10:10|185866|185776|185911.2|185821.2|185918.8|185828.8|185866|185776|28
1737965420000|2025-01-27 08:10:20|185914.5|185824.5|185906.8|185816.8|185914.7|185824.7|185898.8|185808.8|30
1737965430000|2025-01-27 08:10:30|185913.9|185823.9|185908.7|185818.7|185920.3|185830.3|185903.5|185813.5|24
1737965440000|2025-01-27 08:10:40|185913.5|185823.5|185945.6|185855.6|185963.4|185873.4|185909|185819|22
1737965450000|2025-01-27 08:10:50|185945.5|185855.5|185944.7|185854.7|185947.6|185857.6|185944.3|185854.3|10
1737965460000|2025-01-27 08:11:00|185944.1|185854.1|185921.1|185831.1|185944.1|185854.1|185917.8|185827.8|29
1737965470000|2025-01-27 08:11:10|185921.9|185831.9|185904|185814|185930.1|185840.1|185901.7|185811.7|20
1737965480000|2025-01-27 08:11:20|185904.3|185814.3|185899.4|185809.4|185908.9|185818.9|185899.4|185809.4|18
1737965490000|2025-01-27 08:11:30|185901.4|185811.4|185900.6|185810.6|185902.3|185812.3|185899.3|185809.3|9
1737965500000|2025-01-27 08:11:40|185900.3|185810.3|185900|185810|185900.3|185810.3|185900|185810|2
1737965510000|2025-01-27 08:11:50|185900.4|185810.4|185908.4|185818.4|185908.4|185818.4|185900.4|185810.4|7
1737965520000|2025-01-27 08:12:00|185907.2|185817.2|185904.1|185814.1|185911.7|185821.7|185895.6|185805.6|17
1737965530000|2025-01-27 08:12:10|185902.2|185812.2|185897.2|185807.2|185902.2|185812.2|185894.3|185804.3|11
1737965540000|2025-01-27 08:12:20|185897|185807|185897.5|185807.5|185897.5|185807.5|185895|185805|6
1737965550000|2025-01-27 08:12:30|185898.3|185808.3|185889|185799|185898.3|185808.3|185887.3|185797.3|12
1737965560000|2025-01-27 08:12:40|185879.1|185789.1|185867.7|185777.7|185879.1|185789.1|185864.6|185774.6|12
1737965570000|2025-01-27 08:12:50|185867.9|185777.9|185869.9|185779.9|185869.9|185779.9|185867.9|185777.9|2
1737965580000|2025-01-27 08:13:00|185870.2|185780.2|185873.2|185783.2|185903.7|185813.7|185867.8|185777.8|16
1737965590000|2025-01-27 08:13:10|185875.9|185785.9|185874.1|185784.1|185883.5|185793.5|185874.1|185784.1|13
1737965600000|2025-01-27 08:13:20|185874.7|185784.7|185879.4|185789.4|185884.3|185794.3|185874.7|185784.7|12
1737965610000|2025-01-27 08:13:30|185879.2|185789.2|185875.4|185785.4|185879.2|185789.2|185858|185768|16
1737965620000|2025-01-27 08:13:40|185877.8|185787.8|185865.7|185775.7|185878.1|185788.1|185862.2|185772.2|15
1737965630000|2025-01-27 08:13:50|185865.6|185775.6|185859.1|185769.1|185865.6|185775.6|185857.2|185767.2|5
1737965640000|2025-01-27 08:14:00|185859|185769|185844|185754|185859|185769|185843.2|185753.2|5
1737965650000|2025-01-27 08:14:10|185830|185740|185827|185737|185830.4|185740.4|185824.2|185734.2|12
1737965660000|2025-01-27 08:14:20|185824.3|185734.3|185798.8|185708.8|185824.3|185734.3|185784|185694|23
1737965670000|2025-01-27 08:14:30|185799.1|185709.1|185801|185711|185807.6|185717.6|185795.4|185705.4|31
1737965680000|2025-01-27 08:14:40|185805|185715|185800.4|185710.4|185805.2|185715.2|185799.7|185709.7|17
1737965690000|2025-01-27 08:14:50|185800.2|185710.2|185796.3|185706.3|185800.3|185710.3|185793.1|185703.1|14
1737965700000|2025-01-27 08:15:00|185793.6|185703.6|185790.7|185700.7|185797.7|185707.7|185784.7|185694.7|20
1737965710000|2025-01-27 08:15:10|185791.2|185701.2|185790.9|185700.9|185791.6|185701.6|185787.9|185697.9|11
1737965720000|2025-01-27 08:15:20|185791.2|185701.2|185785.3|185695.3|185795|185705|185785.3|185695.3|19
1737965730000|2025-01-27 08:15:30|185786.2|185696.2|185746.8|185656.8|185786.2|185696.2|185744.2|185654.2|20
1737965740000|2025-01-27 08:15:40|185746.7|185656.7|185801.3|185711.3|185801.5|185711.5|185745|185655|18
1737965750000|2025-01-27 08:15:50|185802.8|185712.8|185803.1|185713.1|185804.9|185714.9|185801.2|185711.2|8
1737965760000|2025-01-27 08:16:00|185805.3|185715.3|185806.5|185716.5|185814.2|185724.2|185805.3|185715.3|11
1737965770000|2025-01-27 08:16:10|185809.2|185719.2|185846.1|185756.1|185847.5|185757.5|185788.1|185698.1|19
1737965780000|2025-01-27 08:16:20|185851.2|185761.2|185844.3|185754.3|185852.1|185762.1|185842|185752|18
1737965790000|2025-01-27 08:16:30|185845.2|185755.2|185845.8|185755.8|185848.1|185758.1|185841.3|185751.3|17
1737965800000|2025-01-27 08:16:40|185850|185760|185872.9|185782.9|185875.1|185785.1|185846.9|185756.9|22
1737965810000|2025-01-27 08:16:50|185872.7|185782.7|185925.1|185835.1|185927.8|185837.8|185872.3|185782.3|26
1737965820000|2025-01-27 08:17:00|185915.5|185825.5|185907.6|185817.6|185926.6|185836.6|185903.3|185813.3|38
1737965830000|2025-01-27 08:17:10|185913.1|185823.1|185890.4|185800.4|185916.3|185826.3|185887.8|185797.8|28
1737965840000|2025-01-27 08:17:20|185891.3|185801.3|185866.1|185776.1|185894.6|185804.6|185863.9|185773.9|20
1737965850000|2025-01-27 08:17:30|185897.8|185807.8|185884.2|185794.2|185897.8|185807.8|185882.3|185792.3|16
1737965860000|2025-01-27 08:17:40|185884.3|185794.3|185893.7|185803.7|185893.7|185803.7|185883.3|185793.3|12
1737965870000|2025-01-27 08:17:50|185891.2|185801.2|185887.4|185797.4|185895|185805|185887.4|185797.4|14
1737965880000|2025-01-27 08:18:00|185889.7|185799.7|185895.5|185805.5|185895.5|185805.5|185885.9|185795.9|12
1737965890000|2025-01-27 08:18:10|185895.6|185805.6|185904.8|185814.8|185907.8|185817.8|185890.2|185800.2|14
1737965900000|2025-01-27 08:18:20|185905.2|185815.2|185885.4|185795.4|185906.7|185816.7|185880.4|185790.4|20
1737965910000|2025-01-27 08:18:30|185883.3|185793.3|185866.7|185776.7|185883.7|185793.7|185865.7|185775.7|17
1737965920000|2025-01-27 08:18:40|185867.3|185777.3|185867.6|185777.6|185868.2|185778.2|185866.8|185776.8|10
1737965930000|2025-01-27 08:18:50|185867.4|185777.4|185865.5|185775.5|185870.4|185780.4|185859.3|185769.3|16
1737965940000|2025-01-27 08:19:00|185867.7|185777.7|185855.6|185765.6|185867.7|185777.7|185855.1|185765.1|19
1737965950000|2025-01-27 08:19:10|185853|185763|185851.7|185761.7|185853.8|185763.8|185846.1|185756.1|15
1737965960000|2025-01-27 08:19:20|185851.2|185761.2|185828.7|185738.7|185851.8|185761.8|185828.7|185738.7|14
1737965970000|2025-01-27 08:19:30|185828.5|185738.5|185833.7|185743.7|185847.9|185757.9|185828.3|185738.3|17
1737965980000|2025-01-27 08:19:40|185830.9|185740.9|185851.9|185761.9|185856.3|185766.3|185813|185723|22
1737965990000|2025-01-27 08:19:50|185845.3|185755.3|185862.9|185772.9|185868.3|185778.3|185845.3|185755.3|18
1737966000000|2025-01-27 08:20:00|185857.1|185767.1|185847.3|185757.3|185860|185770|185843.8|185753.8|23
1737966010000|2025-01-27 08:20:10|185845.2|185755.2|185852.9|185762.9|185876.4|185786.4|185840.1|185750.1|15
1737966020000|2025-01-27 08:20:20|185858.4|185768.4|185851.2|185761.2|185861.6|185771.6|185848.2|185758.2|13
1737966030000|2025-01-27 08:20:30|185854.5|185764.5|185879.2|185789.2|185880.2|185790.2|185854.5|185764.5|9
1737966040000|2025-01-27 08:20:40|185876.5|185786.5|185873.5|185783.5|185879.1|185789.1|185873.5|185783.5|11
1737966050000|2025-01-27 08:20:50|185873.6|185783.6|185872.3|185782.3|185874.4|185784.4|185872.2|185782.2|10
1737966060000|2025-01-27 08:21:00|185876|185786|185874.3|185784.3|185878.3|185788.3|185871.5|185781.5|12
1737966070000|2025-01-27 08:21:10|185873|185783|185869.3|185779.3|185878.4|185788.4|185869.3|185779.3|11
1737966080000|2025-01-27 08:21:20|185869.1|185779.1|185894.2|185804.2|185896.3|185806.3|185868|185778|20
1737966090000|2025-01-27 08:21:30|185891.4|185801.4|185882.6|185792.6|185892.6|185802.6|185882.4|185792.4|15
1737966100000|2025-01-27 08:21:40|185883.9|185793.9|185888.3|185798.3|185889|185799|185883.9|185793.9|9
1737966110000|2025-01-27 08:21:50|185888.8|185798.8|185899.4|185809.4|185906.6|185816.6|185888.8|185798.8|9
1737966120000|2025-01-27 08:22:00|185900.5|185810.5|185896.7|185806.7|185912.1|185822.1|185896.2|185806.2|17
1737966130000|2025-01-27 08:22:10|185895.6|185805.6|185900.3|185810.3|185913|185823|185889|185799|16
1737966140000|2025-01-27 08:22:20|185900.1|185810.1|185921|185831|185921.6|185831.6|185900.1|185810.1|21
1737966150000|2025-01-27 08:22:30|185919.9|185829.9|185923.8|185833.8|185928.1|185838.1|185903.4|185813.4|16
1737966160000|2025-01-27 08:22:40|185923.7|185833.7|185933.7|185843.7|185940.8|185850.8|185923.7|185833.7|19
1737966170000|2025-01-27 08:22:50|185935.8|185845.8|185951.9|185861.9|185955.3|185865.3|185935.8|185845.8|18
1737966180000|2025-01-27 08:23:00|185951|185861|185943|185853|185951|185861|185941|185851|16
1737966190000|2025-01-27 08:23:10|185943.4|185853.4|185942.6|185852.6|185943.4|185853.4|185939.2|185849.2|10
1737966200000|2025-01-27 08:23:20|185942.4|185852.4|185946.7|185856.7|185946.7|185856.7|185940.8|185850.8|12
1737966210000|2025-01-27 08:23:30|185946.5|185856.5|185941.6|185851.6|185947.2|185857.2|185941.6|185851.6|13
1737966220000|2025-01-27 08:23:40|185941.4|185851.4|185923.5|185833.5|185941.4|185851.4|185923.5|185833.5|15
1737966230000|2025-01-27 08:23:50|185925.5|185835.5|185924.2|185834.2|185925.6|185835.6|185921.6|185831.6|15
1737966240000|2025-01-27 08:24:00|185922.3|185832.3|185923.1|185833.1|185923.3|185833.3|185918.8|185828.8|13
1737966250000|2025-01-27 08:24:10|185923.3|185833.3|185921.1|185831.1|185923.3|185833.3|185920.5|185830.5|7
1737966260000|2025-01-27 08:24:20|185918.1|185828.1|185894.8|185804.8|185918.1|185828.1|185893|185803|20
1737966270000|2025-01-27 08:24:30|185895.4|185805.4|185889.5|185799.5|185895.4|185805.4|185886.6|185796.6|14
1737966280000|2025-01-27 08:24:40|185889.3|185799.3|185929.9|185839.9|185929.9|185839.9|185889|185799|15
1737966290000|2025-01-27 08:24:50|185923.3|185833.3|185927.8|185837.8|185928.3|185838.3|185920.8|185830.8|9
1737966300000|2025-01-27 08:25:00|185927.3|185837.3|185897.6|185807.6|185930.7|185840.7|185897.6|185807.6|20
1737966310000|2025-01-27 08:25:10|185900.8|185810.8|185920.8|185830.8|185920.8|185830.8|185891.5|185801.5|20
1737966320000|2025-01-27 08:25:20|185923.3|185833.3|185929.2|185839.2|185929.2|185839.2|185921.1|185831.1|12
1737966330000|2025-01-27 08:25:30|185928.6|185838.6|185943.3|185853.3|185945.1|185855.1|185928.4|185838.4|15
1737966340000|2025-01-27 08:25:40|185943.6|185853.6|185996.4|185906.4|186008|185918|185943.6|185853.6|28
1737966350000|2025-01-27 08:25:50|185999.7|185909.7|185999.7|185909.7|186005.1|185915.1|185993.5|185903.5|23
1737966360000|2025-01-27 08:26:00|186003.4|185913.4|186009|185919|186013|185923|185991.9|185901.9|28
1737966370000|2025-01-27 08:26:10|186005.1|185915.1|186034.6|185944.6|186037.1|185947.1|186005.1|185915.1|19
1737966380000|2025-01-27 08:26:20|186033.4|185943.4|186008.9|185918.9|186036.8|185946.8|186008.9|185918.9|23
1737966390000|2025-01-27 08:26:30|186004.6|185914.6|185995.3|185905.3|186004.6|185914.6|185987.5|185897.5|19
1737966400000|2025-01-27 08:26:40|185991.7|185901.7|185976.7|185886.7|185992|185902|185959.8|185869.8|24
1737966410000|2025-01-27 08:26:50|185976.5|185886.5|185984|185894|185988.5|185898.5|185963.1|185873.1|22
1737966420000|2025-01-27 08:27:00|185982.6|185892.6|185985.7|185895.7|185989|185899|185981.6|185891.6|16
1737966430000|2025-01-27 08:27:10|185985.9|185895.9|186004.5|185914.5|186007.8|185917.8|185983.3|185893.3|16
1737966440000|2025-01-27 08:27:20|186004.6|185914.6|186005.6|185915.6|186005.6|185915.6|185998.4|185908.4|12
1737966450000|2025-01-27 08:27:30|186005.9|185915.9|186004.9|185914.9|186010.3|185920.3|186003.8|185913.8|14
1737966460000|2025-01-27 08:27:40|186005|185915|186004.5|185914.5|186005.3|185915.3|185998.6|185908.6|14
1737966470000|2025-01-27 08:27:50|186004.4|185914.4|185984.7|185894.7|186007|185917|185984.7|185894.7|13
1737966480000|2025-01-27 08:28:00|185984|185894|185986.8|185896.8|186000.1|185910.1|185982.1|185892.1|11
1737966490000|2025-01-27 08:28:10|185986.7|185896.7|185985.9|185895.9|185997.4|185907.4|185985.9|185895.9|11
1737966500000|2025-01-27 08:28:20|185987.9|185897.9|186006.7|185916.7|186009.5|185919.5|185987.9|185897.9|12
1737966510000|2025-01-27 08:28:30|186006.9|185916.9|186013.1|185923.1|186014.3|185924.3|186006|185916|11
1737966520000|2025-01-27 08:28:40|186013|185923|186009.3|185919.3|186013.4|185923.4|186009.3|185919.3|10
1737966530000|2025-01-27 08:28:50|186009.4|185919.4|186008.4|185918.4|186010.5|185920.5|186008.1|185918.1|11
1737966540000|2025-01-27 08:29:00|186008.1|185918.1|186008.4|185918.4|186008.4|185918.4|186007.9|185917.9|6
1737966550000|2025-01-27 08:29:10|186008.6|185918.6|186005.5|185915.5|186009|185919|186005.5|185915.5|7
1737966560000|2025-01-27 08:29:20|186012.8|185922.8|186011.7|185921.7|186012.8|185922.8|186010.5|185920.5|11
1737966570000|2025-01-27 08:29:30|186011.6|185921.6|186011.4|185921.4|186011.6|185921.6|186010.6|185920.6|9
1737966580000|2025-01-27 08:29:40|186011.7|185921.7|186015.1|185925.1|186019.8|185929.8|186011|185921|8
1737966590000|2025-01-27 08:29:50|186015|185925|186017.3|185927.3|186018|185928|186015|185925|8
1737966600000|2025-01-27 08:30:00|186021.1|185931.1|186013.4|185923.4|186050|185960|186012.4|185922.4|29
1737966610000|2025-01-27 08:30:10|186014.6|185924.6|186007.2|185917.2|186015.2|185925.2|186007.2|185917.2|11
1737966620000|2025-01-27 08:30:20|186005.3|185915.3|186003.4|185913.4|186005.3|185915.3|186002.2|185912.2|5
1737966630000|2025-01-27 08:30:30|186001.2|185911.2|186002.1|185912.1|186002.1|185912.1|185972.6|185882.6|22
1737966640000|2025-01-27 08:30:40|186001.7|185911.7|185991.3|185901.3|186001.8|185911.8|185988.5|185898.5|11
1737966650000|2025-01-27 08:30:50|185997.5|185907.5|185978.4|185888.4|186000.7|185910.7|185974|185884|15
1737966660000|2025-01-27 08:31:00|185975.5|185885.5|185972.7|185882.7|185987.8|185897.8|185972.7|185882.7|17
1737966670000|2025-01-27 08:31:10|185970.7|185880.7|185966.4|185876.4|185973.5|185883.5|185964.7|185874.7|16
1737966680000|2025-01-27 08:31:20|185966.8|185876.8|185957.9|185867.9|185971.2|185881.2|185950.9|185860.9|23
1737966690000|2025-01-27 08:31:30|185957.5|185867.5|185954.6|185864.6|185957.5|185867.5|185951.3|185861.3|21
1737966700000|2025-01-27 08:31:40|185957.2|185867.2|185956.7|185866.7|185967.7|185877.7|185956.7|185866.7|16
1737966710000|2025-01-27 08:31:50|185956.3|185866.3|185954.8|185864.8|185962.8|185872.8|185954.6|185864.6|18
1737966720000|2025-01-27 08:32:00|185954.6|185864.6|185948.1|185858.1|185954.6|185864.6|185946.3|185856.3|14
1737966730000|2025-01-27 08:32:10|185948.2|185858.2|185921.1|185831.1|185954.1|185864.1|185918.5|185828.5|21
1737966740000|2025-01-27 08:32:20|185921.2|185831.2|185917.9|185827.9|185923.5|185833.5|185916.5|185826.5|19
1737966750000|2025-01-27 08:32:30|185917.8|185827.8|185909.8|185819.8|185919.8|185829.8|185898.8|185808.8|25
1737966760000|2025-01-27 08:32:40|185904|185814|185910.4|185820.4|185912.3|185822.3|185901.4|185811.4|22
1737966770000|2025-01-27 08:32:50|185912.4|185822.4|185890.6|185800.6|185912.4|185822.4|185886.9|185796.9|22
1737966780000|2025-01-27 08:33:00|185895.7|185805.7|185891.8|185801.8|185898.3|185808.3|185891.4|185801.4|16
1737966790000|2025-01-27 08:33:10|185891.6|185801.6|185891.9|185801.9|185893.9|185803.9|185889.4|185799.4|13
1737966800000|2025-01-27 08:33:20|185894|185804|185883.6|185793.6|185894|185804|185883.6|185793.6|8
1737966810000|2025-01-27 08:33:30|185885.6|185795.6|185892.7|185802.7|185892.7|185802.7|185885.1|185795.1|17
1737966820000|2025-01-27 08:33:40|185893.3|185803.3|185889.6|185799.6|185897.6|185807.6|185889.6|185799.6|12
1737966830000|2025-01-27 08:33:50|185890|185800|185885.4|185795.4|185898.5|185808.5|185883.4|185793.4|19
1737966840000|2025-01-27 08:34:00|185887.6|185797.6|185879.5|185789.5|185887.7|185797.7|185879.3|185789.3|15
1737966850000|2025-01-27 08:34:10|185879.2|185789.2|185884.7|185794.7|185885.2|185795.2|185873.8|185783.8|16
1737966860000|2025-01-27 08:34:20|185884.8|185794.8|185846.9|185756.9|185884.8|185794.8|185842.7|185752.7|17
1737966870000|2025-01-27 08:34:30|185848.3|185758.3|185865.2|185775.2|185873.3|185783.3|185841.1|185751.1|31
1737966880000|2025-01-27 08:34:40|185863|185773|185865.3|185775.3|185873.8|185783.8|185853.5|185763.5|14
1737966890000|2025-01-27 08:34:50|185868.1|185778.1|185868.7|185778.7|185871.5|185781.5|185864|185774|16
1737966900000|2025-01-27 08:35:00|185866.8|185776.8|185838.8|185748.8|185868.7|185778.7|185806.4|185716.4|28
1737966910000|2025-01-27 08:35:10|185839.6|185749.6|185804.3|185714.3|185839.6|185749.6|185795.6|185705.6|33
1737966920000|2025-01-27 08:35:20|185804.5|185714.5|185844.3|185754.3|185849.6|185759.6|185803.2|185713.2|33
1737966930000|2025-01-27 08:35:30|185846|185756|185843.2|185753.2|185849.2|185759.2|185839.7|185749.7|25
1737966940000|2025-01-27 08:35:40|185840.6|185750.6|185860.9|185730.9|185860.9|185752.4|185833.8|185727.7|26
1737966950000|2025-01-27 08:35:50|185838.6|185708.6|185843.7|185713.7|185858.2|185728.2|185838.6|185708.6|32
1737966960000|2025-01-27 08:36:00|185839.4|185709.4|185846.3|185716.3|185856.5|185747|185820.1|185706.4|38
1737966970000|2025-01-27 08:36:10|185847.5|185717.5|185850.9|185720.9|185853.7|185723.7|185832.7|185702.7|37
1737966980000|2025-01-27 08:36:20|185851.4|185721.4|185849.2|185719.2|185854.4|185724.4|185847.7|185717.7|24
1737966990000|2025-01-27 08:36:30|185850.1|185720.1|185860.8|185730.8|185863.5|185733.5|185850|185720|25
1737967000000|2025-01-27 08:36:40|185860.3|185730.3|185867|185737|185867|185737|185859.1|185729.1|15
1737967010000|2025-01-27 08:36:50|185865.5|185735.5|185835.5|185705.5|185874.8|185744.8|185835.5|185705.5|22
1737967020000|2025-01-27 08:37:00|185837.1|185707.1|185832.8|185702.8|185842.6|185712.6|185832.8|185702.8|25
1737967030000|2025-01-27 08:37:10|185834.1|185704.1|185826.6|185696.6|185837.3|185728.5|185805.4|185696.5|19
1737967040000|2025-01-27 08:37:20|185825.5|185695.5|185822|185732|185849|185732|185822|185695.5|14
1737967050000|2025-01-27 08:37:30|185819.6|185729.6|185840.7|185710.7|185845.1|185729.6|185809.7|185699.8|18
1737967060000|2025-01-27 08:37:40|185820.3|185730.3|185832.1|185702.1|185834.5|185734.5|185820.3|185697.9|16
1737967070000|2025-01-27 08:37:50|185827.4|185697.4|185829.1|185699.1|185835.2|185705.2|185822.9|185692.9|23
1737967080000|2025-01-27 08:38:00|185826.5|185696.5|185790.3|185700.3|185826.7|185716.8|185790.3|185677.9|15
1737967090000|2025-01-27 08:38:10|185789.8|185699.8|185834|185704|185841.7|185711.7|185784.6|185690.6|19
1737967100000|2025-01-27 08:38:20|185828|185698|185826.7|185696.7|185831.9|185701.9|185822.6|185692.6|17
1737967110000|2025-01-27 08:38:30|185826.5|185696.5|185806.1|185716.1|185827|185716.1|185794.4|185696.4|16
1737967120000|2025-01-27 08:38:40|185805.5|185715.5|185806|185716|185810.9|185720.9|185804.1|185714.1|13
1737967130000|2025-01-27 08:38:50|185806.7|185716.7|185800.4|185710.4|185806.7|185716.7|185797|185707|16
1737967140000|2025-01-27 08:39:00|185797.5|185707.5|185829.2|185739.2|185835.5|185745.5|185795.4|185705.4|20
1737967150000|2025-01-27 08:39:10|185829.3|185739.3|185839|185749|185839.7|185749.7|185829.3|185739.3|13
1737967160000|2025-01-27 08:39:20|185839.1|185749.1|185846.4|185756.4|185851.5|185761.5|185839.1|185749.1|10
1737967170000|2025-01-27 08:39:30|185846.3|185756.3|185769.6|185679.6|185846.3|185756.3|185769.6|185679.6|15
1737967180000|2025-01-27 08:39:40|185771.6|185681.6|185777.7|185687.7|185783.1|185693.1|185771.6|185681.6|21
1737967190000|2025-01-27 08:39:50|185777.8|185687.8|185778.8|185688.8|185778.8|185688.8|185774|185684|11
1737967200000|2025-01-27 08:40:00|185782.1|185692.1|185790.3|185700.3|185790.3|185700.3|185780.5|185690.5|12
1737967210000|2025-01-27 08:40:10|185794.1|185704.1|185762.8|185672.8|185796.4|185706.4|185737.1|185647.1|24
1737967220000|2025-01-27 08:40:20|185761.1|185671.1|185798.2|185668.2|185800.6|185696|185752.4|185662.4|32
1737967230000|2025-01-27 08:40:30|185796.3|185666.3|185772.7|185682.7|185802.6|185696.3|185764|185666.3|25
1737967240000|2025-01-27 08:40:40|185770.3|185680.3|185771.3|185681.3|185776.2|185686.2|185764.1|185674.1|33
1737967250000|2025-01-27 08:40:50|185768.5|185678.5|185766.9|185676.9|185775.8|185685.8|185763.9|185673.9|38
1737967260000|2025-01-27 08:41:00|185767.3|185677.3|185764.6|185674.6|185769|185679|185758.6|185668.6|19
1737967270000|2025-01-27 08:41:10|185765.8|185675.8|185723.3|185633.3|185770.9|185680.9|185697.2|185607.2|29
1737967280000|2025-01-27 08:41:20|185716.1|185626.1|185744.2|185654.2|185752.8|185662.8|185707.7|185617.7|38
1737967290000|2025-01-27 08:41:30|185736.6|185646.6|185721.2|185631.2|185738.2|185648.2|185715|185625|23
1737967300000|2025-01-27 08:41:40|185724.3|185634.3|185718.6|185628.6|185724.3|185634.3|185703.7|185613.7|32
1737967310000|2025-01-27 08:41:50|185719.5|185629.5|185747.6|185657.6|185747.8|185657.8|185719.5|185629.5|11
1737967320000|2025-01-27 08:42:00|185747.7|185657.7|185737.9|185647.9|185748.3|185658.3|185735.8|185645.8|11
1737967330000|2025-01-27 08:42:10|185738|185648|185741|185651|185742.8|185652.8|185738|185648|9
1737967340000|2025-01-27 08:42:20|185690.8|185600.8|185739.1|185649.1|185739.1|185649.1|185690.8|185600.8|22
1737967350000|2025-01-27 08:42:30|185739.5|185649.5|185742.6|185652.6|185743.5|185653.5|185737.8|185647.8|9
1737967360000|2025-01-27 08:42:40|185744.4|185654.4|185811.5|185721.5|185823.8|185733.8|185743.3|185653.3|27
1737967370000|2025-01-27 08:42:50|185809.2|185719.2|185803.5|185713.5|185809.4|185719.4|185792.4|185702.4|20
1737967380000|2025-01-27 08:43:00|185800.3|185710.3|185818.3|185728.3|185828.9|185738.9|185800.3|185710.3|24
1737967390000|2025-01-27 08:43:10|185819.8|185729.8|185880.2|185790.2|185891.6|185801.6|185806.4|185716.4|26
1737967400000|2025-01-27 08:43:20|185884.7|185794.7|185915|185825|185919.5|185829.5|185881.6|185791.6|18
1737967410000|2025-01-27 08:43:30|185910.7|185820.7|185904.1|185814.1|185914.4|185824.4|185884.7|185794.7|27
1737967420000|2025-01-27 08:43:40|185904.6|185814.6|185920|185830|185932.5|185842.5|185904.4|185814.4|24
1737967430000|2025-01-27 08:43:50|185916.7|185826.7|185895.8|185805.8|185918.2|185828.2|185895.8|185805.8|12
1737967440000|2025-01-27 08:44:00|185895.1|185805.1|185903.3|185813.3|185903.3|185813.3|185894.4|185804.4|17
1737967450000|2025-01-27 08:44:10|185904|185814|185902.4|185812.4|185906.2|185816.2|185902.4|185812.4|13
1737967460000|2025-01-27 08:44:20|185902.3|185812.3|185922.5|185832.5|185931.7|185841.7|185902.3|185812.3|29
1737967470000|2025-01-27 08:44:30|185927.2|185837.2|185903.4|185813.4|185932.1|185842.1|185903.4|185813.4|25
1737967480000|2025-01-27 08:44:40|185902.8|185812.8|185866|185776|185902.8|185812.8|185866|185776|24
1737967490000|2025-01-27 08:44:50|185865.5|185775.5|185913.5|185823.5|185936.8|185846.8|185859.4|185769.4|28
1737967500000|2025-01-27 08:45:00|185914.8|185824.8|185907.9|185817.9|185916.4|185826.4|185899.9|185809.9|20
1737967510000|2025-01-27 08:45:10|185907.7|185817.7|185881.8|185791.8|185907.9|185817.9|185859.6|185769.6|24
1737967520000|2025-01-27 08:45:20|185880.3|185790.3|185865|185775|185884|185794|185862.4|185772.4|24
1737967530000|2025-01-27 08:45:30|185862.5|185772.5|185871.8|185781.8|185871.8|185781.8|185838.9|185748.9|20
1737967540000|2025-01-27 08:45:40|185865.9|185775.9|185865.1|185775.1|185870|185780|185864.8|185774.8|16
1737967550000|2025-01-27 08:45:50|185865|185775|185918.3|185828.3|185923.8|185833.8|185865|185775|13
1737967560000|2025-01-27 08:46:00|185920.3|185830.3|185864.1|185774.1|185920.7|185830.7|185864.1|185774.1|15
1737967570000|2025-01-27 08:46:10|185874.1|185784.1|185915.4|185825.4|185923.9|185833.9|185869.3|185779.3|17
1737967580000|2025-01-27 08:46:20|185917.1|185827.1|185916.7|185826.7|185927.6|185837.6|185904.5|185814.5|23
1737967590000|2025-01-27 08:46:30|185917.2|185827.2|185919|185829|185920.1|185830.1|185902.8|185812.8|22
1737967600000|2025-01-27 08:46:40|185922|185832|185915|185825|185929.3|185839.3|185914.7|185824.7|13
1737967610000|2025-01-27 08:46:50|185914.9|185824.9|185915.1|185825.1|185917.3|185827.3|185912|185822|9
1737967620000|2025-01-27 08:47:00|185915.3|185825.3|185915.9|185825.9|185917.5|185827.5|185914.4|185824.4|12
1737967630000|2025-01-27 08:47:10|185915.7|185825.7|185913|185823|185915.8|185825.8|185907.2|185817.2|18
1737967640000|2025-01-27 08:47:20|185913.2|185823.2|185913.8|185823.8|185916.2|185826.2|185913|185823|12
1737967650000|2025-01-27 08:47:30|185913.9|185823.9|185919|185829|185921.2|185831.2|185910.5|185820.5|10
1737967660000|2025-01-27 08:47:40|185921.2|185831.2|185852.1|185762.1|185921.3|185831.3|185852.1|185762.1|20
1737967670000|2025-01-27 08:47:50|185855.8|185765.8|185861.6|185771.6|185869.1|185779.1|185849.8|185759.8|14
1737967680000|2025-01-27 08:48:00|185859.5|185769.5|185844.7|185754.7|185865.6|185775.6|185844.7|185754.7|18
1737967690000|2025-01-27 08:48:10|185844.3|185754.3|185854.4|185764.4|185855|185765|185844.3|185754.3|13
1737967700000|2025-01-27 08:48:20|185856.6|185766.6|185877.9|185787.9|185893.8|185803.8|185855|185765|23
1737967710000|2025-01-27 08:48:30|185878|185788|185876.1|185786.1|185879|185789|185874.1|185784.1|17
1737967720000|2025-01-27 08:48:40|185873|185783|185861.8|185771.8|185873|185783|185855.8|185765.8|18
1737967730000|2025-01-27 08:48:50|185858.9|185768.9|185816.6|185726.6|185874.7|185784.7|185808|185718|20
1737967740000|2025-01-27 08:49:00|185822.1|185732.1|185818.7|185728.7|185842.2|185752.2|185815.7|185725.7|24
1737967750000|2025-01-27 08:49:10|185818.8|185728.8|185817.4|185727.4|185834.4|185744.4|185815.1|185725.1|24
1737967760000|2025-01-27 08:49:20|185820.9|185730.9|185854.9|185764.9|185863|185773|185816.8|185726.8|20
1737967770000|2025-01-27 08:49:30|185855.1|185765.1|185847.2|185757.2|185857.3|185767.3|185838.6|185748.6|17
1737967780000|2025-01-27 08:49:40|185847.3|185757.3|185849.3|185759.3|185852.9|185762.9|185847.3|185757.3|9
1737967790000|2025-01-27 08:49:50|185847.7|185757.7|185852.7|185762.7|185856.2|185766.2|185847.5|185757.5|9
1737967800000|2025-01-27 08:50:00|185852.8|185762.8|185856.7|185766.7|185857.1|185767.1|185852.2|185762.2|9
1737967810000|2025-01-27 08:50:10|185875.7|185785.7|185846.3|185756.3|185875.7|185785.7|185842.2|185752.2|16
1737967820000|2025-01-27 08:50:20|185844.8|185754.8|185830.5|185740.5|185848.7|185758.7|185828|185738|16
1737967830000|2025-01-27 08:50:30|185826.5|185736.5|185847|185757|185864|185774|185826.5|185736.5|17
1737967840000|2025-01-27 08:50:40|185837.3|185747.3|185845.2|185755.2|185873.2|185783.2|185832|185742|19
1737967850000|2025-01-27 08:50:50|185844.5|185754.5|185839.8|185749.8|185844.5|185754.5|185839.1|185749.1|9
1737967860000|2025-01-27 08:51:00|185840.1|185750.1|185845|185755|185845|185755|185838.2|185748.2|6
1737967870000|2025-01-27 08:51:10|185847.1|185757.1|185851.8|185761.8|185855.3|185765.3|185844.4|185754.4|13
1737967880000|2025-01-27 08:51:20|185852|185762|185959.5|185869.5|185959.5|185869.5|185851.5|185761.5|25
1737967890000|2025-01-27 08:51:30|185960|185870|185966.7|185876.7|185970|185880|185954.8|185864.8|36
1737967900000|2025-01-27 08:51:40|185967.1|185877.1|185967|185877|185989.3|185899.3|185943.8|185853.8|33
1737967910000|2025-01-27 08:51:50|185963.7|185873.7|185932|185842|185963.9|185873.9|185917.8|185827.8|22
1737967920000|2025-01-27 08:52:00|185932.2|185842.2|185921.2|185831.2|185938.1|185848.1|185904.6|185814.6|24
1737967930000|2025-01-27 08:52:10|185924.9|185834.9|185931.8|185841.8|185931.9|185841.9|185924.9|185834.9|14
1737967940000|2025-01-27 08:52:20|185931.9|185841.9|185944.1|185854.1|185946.3|185856.3|185919.7|185829.7|17
1737967950000|2025-01-27 08:52:30|185944.6|185854.6|185969.2|185879.2|185976.7|185886.7|185944.6|185854.6|19
1737967960000|2025-01-27 08:52:40|185966.7|185876.7|185916|185826|185966.7|185876.7|185910.9|185820.9|17
1737967970000|2025-01-27 08:52:50|185915.3|185825.3|185913.8|185823.8|185918.4|185828.4|185911.2|185821.2|15
1737967980000|2025-01-27 08:53:00|185911.9|185821.9|185870.1|185780.1|185911.9|185821.9|185864|185774|23
1737967990000|2025-01-27 08:53:10|185869.3|185779.3|185863.2|185773.2|185869.3|185779.3|185855.8|185765.8|24
1737968000000|2025-01-27 08:53:20|185860.5|185770.5|185858|185768|185860.5|185770.5|185855.8|185765.8|15
1737968010000|2025-01-27 08:53:30|185855.7|185765.7|185850.8|185760.8|185858.3|185768.3|185845.5|185755.5|21
1737968020000|2025-01-27 08:53:40|185848.8|185758.8|185834.3|185744.3|185850.8|185760.8|185834.3|185744.3|16
1737968030000|2025-01-27 08:53:50|185832.1|185742.1|185798.3|185708.3|185840.1|185750.1|185792.7|185702.7|28
1737968040000|2025-01-27 08:54:00|185797.1|185707.1|185849.4|185759.4|185849.4|185759.4|185787|185697|27
1737968050000|2025-01-27 08:54:10|185853.9|185763.9|185870.5|185780.5|185874.5|185784.5|185852.9|185762.9|15
1737968060000|2025-01-27 08:54:20|185870.2|185780.2|185877.6|185787.6|185879.9|185789.9|185870.2|185780.2|7
1737968070000|2025-01-27 08:54:30|185872.7|185782.7|185868.7|185778.7|185875.1|185785.1|185860.1|185770.1|12
1737968080000|2025-01-27 08:54:40|185868.8|185778.8|185866.8|185776.8|185868.8|185778.8|185865.4|185775.4|9
1737968090000|2025-01-27 08:54:50|185867|185777|185866.2|185776.2|185867.2|185777.2|185863.7|185773.7|10
1737968100000|2025-01-27 08:55:00|185866.1|185776.1|185838.3|185748.3|185866.2|185776.2|185831.9|185741.9|17
1737968110000|2025-01-27 08:55:10|185838.8|185748.8|185835.4|185745.4|185838.8|185748.8|185830.9|185740.9|11
1737968120000|2025-01-27 08:55:20|185826.2|185736.2|185820.3|185730.3|185834|185744|185818|185728|10
1737968130000|2025-01-27 08:55:30|185819|185729|185822.3|185732.3|185825.8|185735.8|185819|185729|7
1737968140000|2025-01-27 08:55:40|185823.3|185733.3|185838.9|185748.9|185841.3|185751.3|185823.3|185733.3|16
1737968150000|2025-01-27 08:55:50|185839.5|185749.5|185833.6|185743.6|185848.3|185758.3|185833.6|185743.6|20
1737968160000|2025-01-27 08:56:00|185833.1|185743.1|185806|185716|185833.1|185743.1|185806|185716|20
1737968170000|2025-01-27 08:56:10|185808.5|185718.5|185807.8|185717.8|185810.4|185720.4|185805.5|185715.5|16
1737968180000|2025-01-27 08:56:20|185807.9|185717.9|185809.3|185719.3|185811.1|185721.1|185801.6|185711.6|18
1737968190000|2025-01-27 08:56:30|185809.5|185719.5|185810.9|185720.9|185813.7|185723.7|185808.2|185718.2|18
1737968200000|2025-01-27 08:56:40|185813.3|185723.3|185807.6|185717.6|185818.1|185728.1|185806|185716|26
1737968210000|2025-01-27 08:56:50|185808.1|185718.1|185825.8|185735.8|185825.8|185735.8|185805.7|185715.7|16
1737968220000|2025-01-27 08:57:00|185826.5|185736.5|185792.9|185702.9|185826.9|185736.9|185787|185697|25
1737968230000|2025-01-27 08:57:10|185795.9|185705.9|185783.1|185693.1|185795.9|185705.9|185779.7|185689.7|15
1737968240000|2025-01-27 08:57:20|185781.5|185691.5|185786.4|185696.4|185790|185700|185781.5|185691.5|13
1737968250000|2025-01-27 08:57:30|185790.5|185700.5|185790.9|185700.9|185791.6|185701.6|185788.8|185698.8|8
1737968260000|2025-01-27 08:57:40|185790.6|185700.6|185794.8|185704.8|185794.8|185704.8|185790.4|185700.4|7
1737968270000|2025-01-27 08:57:50|185792.3|185702.3|185791.9|185701.9|185792.5|185702.5|185791.9|185701.9|6
1737968280000|2025-01-27 08:58:00|185792|185702|185791.8|185701.8|185793.7|185703.7|185791.7|185701.7|5
1737968290000|2025-01-27 08:58:10|185792|185702|185792|185702|185795.7|185705.7|185791.8|185701.8|6
1737968300000|2025-01-27 08:58:20|185792.3|185702.3|185794|185704|185799.8|185709.8|185792.3|185702.3|10
1737968310000|2025-01-27 08:58:30|185791.5|185701.5|185792.6|185702.6|185792.6|185702.6|185788.7|185698.7|7
1737968320000|2025-01-27 08:58:40|185792.4|185702.4|185787.6|185697.6|185792.4|185702.4|185787.6|185697.6|5
1737968330000|2025-01-27 08:58:50|185787.8|185697.8|185787.9|185697.9|185788.4|185698.4|185787.8|185697.8|7
1737968340000|2025-01-27 08:59:00|185790.5|185700.5|185788.6|185698.6|185790.7|185700.7|185787.8|185697.8|6
1737968350000|2025-01-27 08:59:10|185788.5|185698.5|185788.2|185698.2|185788.6|185698.6|185786|185696|4
1737968360000|2025-01-27 08:59:20|185788|185698|185811|185681|185811.3|185698.1|185788|185673.4|9
1737968370000|2025-01-27 08:59:30|185810.7|185680.7|185811.2|185681.2|185811.4|185681.4|185809.1|185679.1|6
1737968380000|2025-01-27 08:59:40|185811.6|185681.6|185809.5|185679.5|185812.1|185682.1|185809.5|185679.5|9
1737968390000|2025-01-27 08:59:50|185811.4|185681.4|185775.8|185685.8|185811.4|185686|185765.9|185675.9|26
1737968400000|2025-01-27 09:00:00|185778.2|185688.2|185777.6|185687.6|185778.8|185688.8|185776.1|185686.1|8
1737968410000|2025-01-27 09:00:10|185777.8|185687.8|185776.5|185686.5|185784.9|185694.9|185775.5|185685.5|10
1737968420000|2025-01-27 09:00:20|185776.4|185686.4|185806.8|185676.8|185820.1|185707|185776.4|185674.9|13
1737968430000|2025-01-27 09:00:30|185806.2|185676.2|185810.3|185680.3|185811.3|185681.3|185805.3|185675.3|10
1737968440000|2025-01-27 09:00:40|185810.7|185680.7|185793.8|185703.8|185816.6|185703.8|185793.8|185679.7|15
1737968450000|2025-01-27 09:00:50|185790.6|185700.6|185797.6|185707.6|185798.9|185708.9|185780.3|185690.3|16
1737968460000|2025-01-27 09:01:00|185795.1|185705.1|185796.7|185706.7|185797.2|185707.2|185795|185705|13
1737968470000|2025-01-27 09:01:10|185797.3|185707.3|185798.3|185708.3|185800.2|185710.2|185797.3|185707.3|13
1737968480000|2025-01-27 09:01:20|185798.4|185708.4|185799|185709|185802.9|185712.9|185798.4|185708.4|9
1737968490000|2025-01-27 09:01:30|185796.8|185706.8|185797.5|185707.5|185799.7|185709.7|185795.7|185705.7|15
1737968500000|2025-01-27 09:01:40|185798.4|185708.4|185797.2|185707.2|185801.2|185711.2|185795.7|185705.7|8
1737968510000|2025-01-27 09:01:50|185799.7|185709.7|185826.5|185736.5|185831.5|185741.5|185799.7|185709.7|13
1737968520000|2025-01-27 09:02:00|185843.7|185753.7|185872.5|185782.5|185880.2|185790.2|185843.7|185753.7|25
1737968530000|2025-01-27 09:02:10|185872.1|185782.1|185886.6|185796.6|185887.9|185797.9|185872.1|185782.1|25
1737968540000|2025-01-27 09:02:20|185885.6|185795.6|185864|185774|185886|185796|185861.1|185771.1|15
1737968550000|2025-01-27 09:02:30|185862|185772|185842.7|185752.7|185864.3|185774.3|185837.8|185747.8|17
1737968560000|2025-01-27 09:02:40|185837.4|185747.4|185827.4|185737.4|185837.4|185747.4|185824.4|185734.4|11
1737968570000|2025-01-27 09:02:50|185829.4|185739.4|185849.6|185759.6|185849.6|185759.6|185829.4|185739.4|15
1737968580000|2025-01-27 09:03:00|185857.2|185767.2|185848.5|185758.5|185858.5|185768.5|185836.9|185746.9|14
1737968590000|2025-01-27 09:03:10|185849.1|185759.1|185851.6|185761.6|185851.6|185761.6|185834.2|185744.2|9
1737968600000|2025-01-27 09:03:20|185848.1|185758.1|185848.9|185758.9|185853.4|185763.4|185848|185758|6
1737968610000|2025-01-27 09:03:30|185849.6|185759.6|185860.6|185770.6|185869.9|185779.9|185839.6|185749.6|20
1737968620000|2025-01-27 09:03:40|185860.5|185770.5|185859.9|185769.9|185860.5|185770.5|185842.6|185752.6|20
1737968630000|2025-01-27 09:03:50|185860.4|185770.4|185867.3|185777.3|185880.6|185790.6|185858.4|185768.4|17
1737968640000|2025-01-27 09:04:00|185868.9|185778.9|185847.4|185757.4|185868.9|185778.9|185846.1|185756.1|17
1737968650000|2025-01-27 09:04:10|185850.9|185760.9|185819.4|185729.4|185850.9|185760.9|185816.6|185726.6|20
1737968660000|2025-01-27 09:04:20|185817.9|185727.9|185870.3|185780.3|185870.3|185780.3|185806.8|185716.8|19
1737968670000|2025-01-27 09:04:30|185871.8|185781.8|185868.8|185778.8|185871.8|185781.8|185865.9|185775.9|11
1737968680000|2025-01-27 09:04:40|185867.4|185777.4|185874.7|185784.7|185876.1|185786.1|185867.4|185777.4|14
1737968690000|2025-01-27 09:04:50|185874.4|185784.4|185896.4|185806.4|185903.4|185813.4|185872.3|185782.3|16
1737968700000|2025-01-27 09:05:00|185896.1|185806.1|185880.9|185790.9|185898.8|185808.8|185869.8|185779.8|21
1737968710000|2025-01-27 09:05:10|185880.1|185790.1|185864.7|185774.7|185880.1|185790.1|185863.1|185773.1|17
1737968720000|2025-01-27 09:05:20|185867.7|185777.7|185925.2|185835.2|185946.4|185856.4|185864.2|185774.2|22
1737968730000|2025-01-27 09:05:30|185914.1|185824.1|185900.8|185810.8|185917.5|185827.5|185888|185798|31
1737968740000|2025-01-27 09:05:40|185901|185811|185901.3|185811.3|185907.7|185817.7|185887.5|185797.5|28
1737968750000|2025-01-27 09:05:50|185908.8|185818.8|185895.6|185805.6|185908.8|185818.8|185893.6|185803.6|27
1737968760000|2025-01-27 09:06:00|185884|185794|185847.9|185757.9|185892.4|185802.4|185846.3|185756.3|29
1737968770000|2025-01-27 09:06:10|185850|185760|185844.9|185754.9|185854.6|185764.6|185841.4|185751.4|15
1737968780000|2025-01-27 09:06:20|185844.7|185754.7|185863|185773|185867.4|185777.4|185832.6|185742.6|22
1737968790000|2025-01-27 09:06:30|185864.5|185774.5|185873.6|185783.6|185873.6|185783.6|185864.3|185774.3|11
1737968800000|2025-01-27 09:06:40|185873.9|185783.9|185871.1|185781.1|185874.8|185784.8|185869.3|185779.3|13
1737968810000|2025-01-27 09:06:50|185871.2|185781.2|185860.4|185770.4|185871.9|185781.9|185859.9|185769.9|11
1737968820000|2025-01-27 09:07:00|185859.2|185769.2|185848.6|185758.6|185859.2|185769.2|185847.7|185757.7|10
1737968830000|2025-01-27 09:07:10|185848.2|185758.2|185821.1|185731.1|185854.6|185764.6|185818|185728|15
1737968840000|2025-01-27 09:07:20|185823|185733|185824.9|185734.9|185834.2|185744.2|185822|185732|10
1737968850000|2025-01-27 09:07:30|185823.2|185733.2|185842|185752|185842|185752|185819.7|185729.7|10
1737968860000|2025-01-27 09:07:40|185848.6|185758.6|185802.7|185712.7|185848.6|185758.6|185799.6|185709.6|17
1737968870000|2025-01-27 09:07:50|185800.8|185710.8|185801.6|185711.6|185805.8|185715.8|185799.8|185709.8|9
1737968880000|2025-01-27 09:08:00|185841.4|185751.4|185845.2|185755.2|185845.2|185755.2|185837.5|185747.5|28
1737968890000|2025-01-27 09:08:10|185841.2|185751.2|185829.4|185739.4|185843.4|185753.4|185814|185724|30
1737968900000|2025-01-27 09:08:20|185831|185741|185833.2|185743.2|185836.9|185746.9|185810.6|185720.6|29
1737968910000|2025-01-27 09:08:30|185831.6|185741.6|185840.1|185750.1|185843.8|185753.8|185825.4|185735.4|19
1737968920000|2025-01-27 09:08:40|185840.4|185750.4|185837.8|185747.8|185842.2|185752.2|185828.9|185738.9|16
1737968930000|2025-01-27 09:08:50|185838|185748|185818.5|185728.5|185838|185748|185814.3|185724.3|16
1737968940000|2025-01-27 09:09:00|185817.4|185727.4|185838.3|185748.3|185841.1|185751.1|185815.9|185725.9|15
1737968950000|2025-01-27 09:09:10|185836.4|185746.4|185815.9|185725.9|185836.4|185746.4|185812.1|185722.1|16
1737968960000|2025-01-27 09:09:20|185816.4|185726.4|185838.2|185748.2|185843.4|185753.4|185811.3|185721.3|25
1737968970000|2025-01-27 09:09:30|185835.9|185745.9|185836.2|185746.2|185840.8|185750.8|185835.9|185745.9|14
1737968980000|2025-01-27 09:09:40|185839.1|185749.1|185838.4|185748.4|185840.9|185750.9|185836.2|185746.2|10
1737968990000|2025-01-27 09:09:50|185831.4|185741.4|185811.7|185721.7|185838|185748|185811.7|185721.7|9
1737969000000|2025-01-27 09:10:00|185814.8|185724.8|185753.9|185663.9|185820.9|185730.9|185753.9|185663.9|23
1737969010000|2025-01-27 09:10:10|185756.1|185666.1|185733.2|185643.2|185756.1|185666.1|185733.2|185643.2|15
1737969020000|2025-01-27 09:10:20|185734.8|185644.8|185737.1|185647.1|185739.7|185649.7|185728|185638|17
1737969030000|2025-01-27 09:10:30|185738|185648|185737.4|185647.4|185745.5|185655.5|185737.4|185647.4|12
1737969040000|2025-01-27 09:10:40|185733.4|185643.4|185768.1|185678.1|185769.2|185679.2|185733.4|185643.4|20
1737969050000|2025-01-27 09:10:50|185766.5|185676.5|185747.9|185657.9|185771.2|185681.2|185747.3|185657.3|18
1737969060000|2025-01-27 09:11:00|185750.3|185660.3|185730.9|185640.9|185750.3|185660.3|185724.9|185634.9|17
1737969070000|2025-01-27 09:11:10|185724.7|185634.7|185726.3|185636.3|185736.3|185646.3|185724.7|185634.7|15
1737969080000|2025-01-27 09:11:20|185727.1|185637.1|185690.6|185600.6|185736.6|185646.6|185682.1|185592.1|24
1737969090000|2025-01-27 09:11:30|185677.6|185587.6|185685.2|185595.2|185688.1|185598.1|185676.5|185586.5|19
1737969100000|2025-01-27 09:11:40|185684.8|185594.8|185673.2|185583.2|185695|185605|185673.2|185583.2|23
1737969110000|2025-01-27 09:11:50|185668.7|185578.7|185605.1|185515.1|185671.2|185581.2|185597.4|185507.4|36
1737969120000|2025-01-27 09:12:00|185600.8|185510.8|185641.4|185551.4|185646.4|185556.4|185595.2|185505.2|30
1737969130000|2025-01-27 09:12:10|185642.2|185552.2|185634.1|185544.1|185648.2|185558.2|185604.9|185514.9|19
1737969140000|2025-01-27 09:12:20|185602.5|185512.5|185629.2|185539.2|185632.8|185542.8|185602.5|185512.5|29
1737969150000|2025-01-27 09:12:30|185628.8|185538.8|185614.9|185524.9|185628.8|185538.8|185613.4|185523.4|26
1737969160000|2025-01-27 09:12:40|185614.5|185524.5|185622.1|185532.1|185631.8|185541.8|185610.4|185520.4|25
1737969170000|2025-01-27 09:12:50|185620.2|185530.2|185614.1|185484.1|185634.1|185531.2|185608.3|185478.3|28
1737969180000|2025-01-27 09:13:00|185611.5|185481.5|185621.2|185491.2|185625.8|185495.8|185606.8|185476.8|32
1737969190000|2025-01-27 09:13:10|185622.2|185492.2|185604|185514|185629|185527.4|185602.6|185492.2|23
1737969200000|2025-01-27 09:13:20|185603.6|185513.6|185606.7|185516.7|185610.6|185520.6|185598.2|185508.2|20
1737969210000|2025-01-27 09:13:30|185607.3|185517.3|185583.1|185493.1|185628.1|185522.6|185582.3|185490.6|25
1737969220000|2025-01-27 09:13:40|185582.5|185492.5|185589.8|185499.8|185591.3|185501.3|185580.3|185490.3|17
1737969230000|2025-01-27 09:13:50|185590.1|185500.1|185592|185502|185597.8|185507.8|185590.1|185500.1|16
1737969240000|2025-01-27 09:14:00|185592.1|185502.1|185587.2|185497.2|185592.1|185502.1|185585.5|185495.5|10
1737969250000|2025-01-27 09:14:10|185586.7|185496.7|185586.2|185496.2|185593.5|185503.5|185586.2|185496.2|13
1737969260000|2025-01-27 09:14:20|185589.9|185499.9|185574.8|185444.8|185591|185501|185566.2|185437.3|21
1737969270000|2025-01-27 09:14:30|185573.7|185443.7|185571.9|185441.9|185574.4|185444.4|185568.5|185438.5|23
1737969280000|2025-01-27 09:14:40|185570.9|185440.9|185568.7|185478.7|185576.7|185483.4|185540.3|185410.3|25
1737969290000|2025-01-27 09:14:50|185570.6|185480.6|185619.9|185529.9|185625.3|185535.3|185569.7|185479.7|24
1737969300000|2025-01-27 09:15:00|185622.4|185532.4|185648|185558|185655|185565|185620.7|185530.7|26
1737969310000|2025-01-27 09:15:10|185645.5|185555.5|185646.8|185556.8|185651.8|185561.8|185641.7|185551.7|23
1737969320000|2025-01-27 09:15:20|185648.9|185558.9|185653.7|185563.7|185653.7|185563.7|185644.9|185554.9|12
1737969330000|2025-01-27 09:15:30|185653.8|185563.8|185650|185560|185653.9|185563.9|185650|185560|4
1737969340000|2025-01-27 09:15:40|185647.9|185557.9|185641.4|185551.4|185647.9|185557.9|185631.3|185541.3|14
1737969350000|2025-01-27 09:15:50|185640.7|185550.7|185667.4|185537.4|185667.4|185552.3|185640.7|185529.3|14
1737969360000|2025-01-27 09:16:00|185664.4|185534.4|185666.8|185536.8|185669.6|185539.6|185664.4|185534.4|8
1737969370000|2025-01-27 09:16:10|185666.7|185536.7|185618.6|185488.6|185669.3|185539.3|185618.6|185488.6|21
1737969380000|2025-01-27 09:16:20|185617.6|185487.6|185590.6|185460.6|185617.6|185487.6|185587.9|185457.9|22
1737969390000|2025-01-27 09:16:30|185589.2|185459.2|185498|185408|185602.8|185472.8|185498|185378.3|25
1737969400000|2025-01-27 09:16:40|185497.3|185407.3|185553.5|185463.5|185553.8|185463.8|185494.5|185404.5|26
1737969410000|2025-01-27 09:16:50|185552.8|185462.8|185567.3|185477.3|185574|185484|185549.5|185459.5|31
1737969420000|2025-01-27 09:17:00|185575.1|185485.1|185556.2|185466.2|185584.6|185494.6|185555.4|185465.4|33
1737969430000|2025-01-27 09:17:10|185567.1|185477.1|185565.4|185475.4|185574.3|185484.3|185555.8|185465.8|32
1737969440000|2025-01-27 09:17:20|185568.5|185478.5|185569.5|185479.5|185574.2|185484.2|185568.3|185478.3|12
1737969450000|2025-01-27 09:17:30|185569.6|185479.6|185585.9|185495.9|185588.2|185498.2|185568.7|185478.7|20
1737969460000|2025-01-27 09:17:40|185587.1|185497.1|185592|185502|185594.1|185504.1|185587.1|185497.1|8
1737969470000|2025-01-27 09:17:50|185592.3|185502.3|185668.2|185578.2|185668.2|185578.2|185580|185490|22
1737969480000|2025-01-27 09:18:00|185668.3|185578.3|185665.6|185575.6|185674|185584|185659.1|185569.1|34
1737969490000|2025-01-27 09:18:10|185665.3|185575.3|185611.3|185521.3|185665.3|185575.3|185608.5|185518.5|17
1737969500000|2025-01-27 09:18:20|185611.4|185521.4|185633.2|185543.2|185633.2|185543.2|185611.1|185521.1|15
1737969510000|2025-01-27 09:18:30|185635.5|185545.5|185653.2|185563.2|185668.3|185578.3|185626.9|185536.9|19
1737969520000|2025-01-27 09:18:40|185655.8|185565.8|185648|185558|185656|185566|185645.9|185555.9|13
1737969530000|2025-01-27 09:18:50|185651.1|185561.1|185649.3|185559.3|185659.1|185569.1|185643.7|185553.7|22
1737969540000|2025-01-27 09:19:00|185652.8|185562.8|185639.8|185549.8|185653.4|185563.4|185639.8|185549.8|15
1737969550000|2025-01-27 09:19:10|185639.7|185549.7|185640.6|185550.6|185643.1|185553.1|185639.7|185549.7|8
1737969560000|2025-01-27 09:19:20|185640.5|185550.5|185641.2|185551.2|185641.2|185551.2|185640.5|185550.5|2
1737969570000|2025-01-27 09:19:30|185638.8|185548.8|185636|185546|185638.8|185548.8|185622.7|185532.7|23
1737969580000|2025-01-27 09:19:40|185639.9|185549.9|185643.6|185553.6|185653.4|185563.4|185635.9|185545.9|14
1737969590000|2025-01-27 09:19:50|185643.5|185553.5|185637.9|185547.9|185644.9|185554.9|185637.9|185547.9|8
1737969600000|2025-01-27 09:20:00|185638.9|185548.9|185638.3|185548.3|185642.2|185552.2|185624|185534|15
1737969610000|2025-01-27 09:20:10|185638|185548|185622.7|185532.7|185638|185548|185621.2|185531.2|22
1737969620000|2025-01-27 09:20:20|185624.3|185534.3|185629.3|185539.3|185647.2|185557.2|185624.3|185534.3|21
1737969630000|2025-01-27 09:20:30|185630|185540|185634.9|185544.9|185638.6|185548.6|185629.4|185539.4|17
1737969640000|2025-01-27 09:20:40|185636.8|185546.8|185669.7|185579.7|185669.7|185579.7|185630.2|185540.2|23
1737969650000|2025-01-27 09:20:50|185667.5|185577.5|185687|185597|185691.4|185601.4|185667.3|185577.3|25
1737969660000|2025-01-27 09:21:00|185686.9|185596.9|185691.2|185601.2|185695.2|185605.2|185685.8|185595.8|18
1737969670000|2025-01-27 09:21:10|185691.3|185601.3|185690.9|185600.9|185706.5|185616.5|185690.3|185600.3|25
1737969680000|2025-01-27 09:21:20|185692.1|185602.1|185687|185597|185702.9|185612.9|185686.5|185596.5|15
1737969690000|2025-01-27 09:21:30|185686.6|185596.6|185688.6|185598.6|185689.6|185599.6|185671.6|185581.6|19
1737969700000|2025-01-27 09:21:40|185689.2|185599.2|185689.1|185599.1|185691.9|185601.9|185677|185587|18
1737969710000|2025-01-27 09:21:50|185689.4|185599.4|185681.6|185591.6|185692.7|185602.7|185677.5|185587.5|12
1737969720000|2025-01-27 09:22:00|185684.3|185594.3|185669.8|185579.8|185688|185598|185668.8|185578.8|12
1737969730000|2025-01-27 09:22:10|185669.9|185579.9|185672.7|185582.7|185677.4|185587.4|185669.8|185579.8|8
1737969740000|2025-01-27 09:22:20|185672.6|185582.6|185672.2|185582.2|185676.3|185586.3|185670.9|185580.9|5
1737969750000|2025-01-27 09:22:30|185672.5|185582.5|185674.7|185584.7|185694.8|185604.8|185672.4|185582.4|15
1737969760000|2025-01-27 09:22:40|185674.4|185584.4|185672.5|185582.5|185674.8|185584.8|185671.9|185581.9|7
1737969770000|2025-01-27 09:22:50|185672.4|185582.4|185667.4|185577.4|185673.3|185583.3|185657.6|185567.6|16
1737969780000|2025-01-27 09:23:00|185663.2|185573.2|185628.4|185538.4|185663.2|185573.2|185626.8|185536.8|32
1737969790000|2025-01-27 09:23:10|185630.1|185540.1|185621|185531|185630.8|185540.8|185619.2|185529.2|28
1737969800000|2025-01-27 09:23:20|185643|185553|185624.3|185534.3|185643|185553|185621.3|185531.3|29
1737969810000|2025-01-27 09:23:30|185623|185533|185626.7|185536.7|185634.2|185544.2|185619.5|185529.5|23
1737969820000|2025-01-27 09:23:40|185626.5|185536.5|185638.1|185548.1|185638.1|185548.1|185623.6|185533.6|9
1737969830000|2025-01-27 09:23:50|185643.1|185553.1|185628.7|185538.7|185645|185555|185627.6|185537.6|17
1737969840000|2025-01-27 09:24:00|185632.6|185542.6|185636.5|185546.5|185637.1|185547.1|185630.9|185540.9|9
1737969850000|2025-01-27 09:24:10|185636.3|185546.3|185636.5|185546.5|185636.5|185546.5|185636.3|185546.3|2
1737969860000|2025-01-27 09:24:20|185636.6|185546.6|185671.6|185581.6|185700.2|185610.2|185636.5|185546.5|18
1737969870000|2025-01-27 09:24:30|185670|185580|185673.9|185583.9|185676.1|185586.1|185668.8|185578.8|13
1737969880000|2025-01-27 09:24:40|185671.4|185581.4|185671|185581|185675.9|185585.9|185671|185581|13
1737969890000|2025-01-27 09:24:50|185670.9|185580.9|185660.9|185570.9|185671.4|185581.4|185660.8|185570.8|14
1737969900000|2025-01-27 09:25:00|185659.6|185569.6|185668.3|185578.3|185668.3|185578.3|185659.6|185569.6|15
1737969910000|2025-01-27 09:25:10|185670.3|185580.3|185670.9|185580.9|185675.4|185585.4|185670.3|185580.3|7
1737969920000|2025-01-27 09:25:20|185662.4|185572.4|185653.4|185563.4|185667.4|185577.4|185653.2|185563.2|20
1737969930000|2025-01-27 09:25:30|185651.8|185561.8|185622.8|185532.8|185651.8|185561.8|185622.8|185532.8|19
1737969940000|2025-01-27 09:25:40|185622.5|185532.5|185622.1|185532.1|185642.7|185552.7|185617.8|185527.8|10
1737969950000|2025-01-27 09:25:50|185620.8|185530.8|185621.9|185531.9|185626.7|185536.7|185618.6|185528.6|7
1737969960000|2025-01-27 09:26:00|185620.3|185530.3|185621.8|185531.8|185623.5|185533.5|185620.3|185530.3|6
1737969970000|2025-01-27 09:26:10|185621.4|185531.4|185615.7|185525.7|185621.4|185531.4|185613.6|185523.6|9
1737969980000|2025-01-27 09:26:20|185622|185532|185619.4|185529.4|185623.5|185533.5|185617.6|185527.6|11
1737969990000|2025-01-27 09:26:30|185621.1|185531.1|185610.4|185520.4|185636.2|185546.2|185610.4|185520.4|12
1737970000000|2025-01-27 09:26:40|185610.5|185520.5|185610.4|185520.4|185613.2|185523.2|185610.4|185520.4|6
1737970010000|2025-01-27 09:26:50|185612|185522|185616.7|185526.7|185616.7|185526.7|185610.2|185520.2|8
1737970020000|2025-01-27 09:27:00|185621.4|185531.4|185617.3|185527.3|185629|185539|185614.4|185524.4|14
1737970030000|2025-01-27 09:27:10|185617.5|185527.5|185615.7|185525.7|185620.4|185530.4|185614.7|185524.7|11
1737970040000|2025-01-27 09:27:20|185617.6|185527.6|185611.5|185521.5|185624.2|185534.2|185611.5|185521.5|12
1737970050000|2025-01-27 09:27:30|185610.2|185520.2|185625|185535|185631.7|185541.7|185610.2|185520.2|16
1737970060000|2025-01-27 09:27:40|185629.2|185539.2|185626.9|185536.9|185629.2|185539.2|185620.9|185530.9|15
1737970070000|2025-01-27 09:27:50|185625|185535|185644.2|185554.2|185648.3|185558.3|185623.1|185533.1|15
1737970080000|2025-01-27 09:28:00|185642.8|185552.8|185671.5|185581.5|185705.6|185615.6|185636.7|185546.7|32
1737970090000|2025-01-27 09:28:10|185672.7|185582.7|185679.1|185589.1|185689.7|185599.7|185671|185581|29
1737970100000|2025-01-27 09:28:20|185681.3|185591.3|185666.8|185576.8|185681.3|185591.3|185665.6|185575.6|25
1737970110000|2025-01-27 09:28:30|185666.2|185576.2|185662.2|185572.2|185667.8|185577.8|185654.3|185564.3|31
1737970120000|2025-01-27 09:28:40|185660.4|185570.4|185662.2|185572.2|185666.1|185576.1|185651.5|185561.5|18
1737970130000|2025-01-27 09:28:50|185653.7|185563.7|185644.4|185554.4|185656.7|185566.7|185642.9|185552.9|18
1737970140000|2025-01-27 09:29:00|185645.8|185555.8|185647.2|185557.2|185655.7|185565.7|185641.3|185551.3|18
1737970150000|2025-01-27 09:29:10|185643.7|185553.7|185664.3|185574.3|185664.3|185574.3|185641.9|185551.9|19
1737970160000|2025-01-27 09:29:20|185662.2|185572.2|185657.1|185567.1|185664.8|185574.8|185655.7|185565.7|17
1737970170000|2025-01-27 09:29:30|185656.9|185566.9|185663.4|185573.4|185663.4|185573.4|185653.3|185563.3|14
1737970180000|2025-01-27 09:29:40|185660.9|185570.9|185658.3|185568.3|185661.6|185571.6|185658.3|185568.3|9
1737970190000|2025-01-27 09:29:50|185658.4|185568.4|185650.3|185560.3|185663|185573|185646.6|185556.6|17
1737970200000|2025-01-27 09:30:00|185648.4|185558.4|185636.7|185546.7|185648.4|185558.4|185636.2|185546.2|9
1737970210000|2025-01-27 09:30:10|185636.6|185546.6|185613.7|185523.7|185636.6|185546.6|185613.7|185523.7|15
1737970220000|2025-01-27 09:30:20|185613.9|185523.9|185627.6|185537.6|185629.8|185539.8|185613.9|185523.9|19
1737970230000|2025-01-27 09:30:30|185627.7|185537.7|185558.5|185468.5|185629.3|185539.3|185543.3|185453.3|25
1737970240000|2025-01-27 09:30:40|185558|185468|185567.6|185477.6|185567.6|185477.6|185548.4|185458.4|25
1737970250000|2025-01-27 09:30:50|185571.4|185481.4|185566.4|185476.4|185574.9|185484.9|185561.2|185471.2|27
1737970260000|2025-01-27 09:31:00|185572.1|185482.1|185569|185479|185572.1|185482.1|185563.8|185473.8|15
1737970270000|2025-01-27 09:31:10|185571.1|185481.1|185570.9|185480.9|185571.3|185481.3|185568.2|185478.2|8
1737970280000|2025-01-27 09:31:20|185570.8|185480.8|185583.7|185493.7|185594.5|185504.5|185561.2|185471.2|25
1737970290000|2025-01-27 09:31:30|185588|185498|185601.4|185511.4|185601.4|185511.4|185580.5|185490.5|19
1737970300000|2025-01-27 09:31:40|185599.2|185509.2|185668.9|185578.9|185677.7|185587.7|185598.5|185508.5|24
1737970310000|2025-01-27 09:31:50|185669.9|185579.9|185671.2|185581.2|185674.5|185584.5|185658|185568|19
1737970320000|2025-01-27 09:32:00|185669.2|185579.2|185647.6|185557.6|185669.2|185579.2|185646.9|185556.9|19
1737970330000|2025-01-27 09:32:10|185648|185558|185647.4|185557.4|185650.1|185560.1|185647.3|185557.3|11
1737970340000|2025-01-27 09:32:20|185647|185557|185643.6|185553.6|185649.1|185559.1|185643.6|185553.6|12
1737970350000|2025-01-27 09:32:30|185643.7|185553.7|185649.3|185559.3|185649.7|185559.7|185643.3|185553.3|12
1737970360000|2025-01-27 09:32:40|185651.1|185561.1|185646.9|185556.9|185651.7|185561.7|185646.9|185556.9|6
1737970370000|2025-01-27 09:32:50|185642.2|185552.2|185668.7|185578.7|185668.7|185578.7|185642.2|185552.2|9
1737970380000|2025-01-27 09:33:00|185668.9|185578.9|185648.6|185558.6|185668.9|185578.9|185642|185552|13
1737970390000|2025-01-27 09:33:10|185647.6|185557.6|185638.7|185548.7|185649|185559|185623.6|185533.6|15
1737970400000|2025-01-27 09:33:20|185638.8|185548.8|185645.7|185555.7|185650|185560|185638.8|185548.8|9
1737970410000|2025-01-27 09:33:30|185655.8|185565.8|185650.4|185560.4|185655.8|185565.8|185643.9|185553.9|16
1737970420000|2025-01-27 09:33:40|185650|185560|185664.1|185574.1|185664.8|185574.8|185649.5|185559.5|12
1737970430000|2025-01-27 09:33:50|185664|185574|185674.2|185584.2|185674.2|185584.2|185663.6|185573.6|10
1737970440000|2025-01-27 09:34:00|185674.1|185584.1|185669.4|185579.4|185691|185601|185669.4|185579.4|12
1737970450000|2025-01-27 09:34:10|185668.5|185578.5|185668.3|185578.3|185668.6|185578.6|185665.2|185575.2|6
1737970460000|2025-01-27 09:34:20|185668.1|185578.1|185683.9|185593.9|185683.9|185593.9|185668|185578|9
1737970470000|2025-01-27 09:34:30|185686.3|185596.3|185690.7|185600.7|185697.6|185607.6|185682.7|185592.7|11
1737970480000|2025-01-27 09:34:40|185690.8|185600.8|185707.1|185617.1|185713.8|185623.8|185690.6|185600.6|13
1737970490000|2025-01-27 09:34:50|185707|185617|185776.3|185686.3|185786.3|185696.3|185707|185617|15
1737970500000|2025-01-27 09:35:00|185775.4|185685.4|185746.2|185656.2|185784.3|185694.3|185746.2|185656.2|31
1737970510000|2025-01-27 09:35:10|185748|185658|185714.6|185624.6|185757.3|185667.3|185714.6|185624.6|29
1737970520000|2025-01-27 09:35:20|185711.7|185621.7|185700|185610|185711.7|185621.7|185699.5|185609.5|7
1737970530000|2025-01-27 09:35:30|185700.3|185610.3|185703.1|185613.1|185708.6|185618.6|185700|185610|11
1737970540000|2025-01-27 09:35:40|185701.7|185611.7|185669.7|185579.7|185711.3|185621.3|185666.8|185576.8|15
1737970550000|2025-01-27 09:35:50|185670.1|185580.1|185667.5|185577.5|185674.8|185584.8|185664|185574|19
1737970560000|2025-01-27 09:36:00|185669.8|185579.8|185650.9|185560.9|185669.8|185579.8|185648.8|185558.8|20
1737970570000|2025-01-27 09:36:10|185653.4|185563.4|185654.4|185564.4|185656.2|185566.2|185651.5|185561.5|15
1737970580000|2025-01-27 09:36:20|185656.4|185566.4|185663.9|185573.9|185663.9|185573.9|185656.4|185566.4|9
1737970590000|2025-01-27 09:36:30|185664.7|185574.7|185654|185564|185664.7|185574.7|185654|185564|7
1737970600000|2025-01-27 09:36:40|185651.9|185561.9|185637.4|185547.4|185651.9|185561.9|185637.4|185547.4|15
1737970610000|2025-01-27 09:36:50|185635.8|185545.8|185616.7|185526.7|185635.8|185545.8|185614.6|185524.6|17
1737970620000|2025-01-27 09:37:00|185618.9|185528.9|185621.9|185531.9|185624.3|185534.3|185612.1|185522.1|15
1737970630000|2025-01-27 09:37:10|185622.1|185532.1|185602.1|185512.1|185622.1|185532.1|185600.3|185510.3|18
1737970640000|2025-01-27 09:37:20|185603.7|185513.7|185627.8|185537.8|185627.8|185537.8|185600.4|185510.4|17
1737970650000|2025-01-27 09:37:30|185625.7|185535.7|185618.4|185528.4|185625.7|185535.7|185618.4|185528.4|7
1737970660000|2025-01-27 09:37:40|185620.2|185530.2|185612.1|185522.1|185624|185534|185610.5|185520.5|14
1737970670000|2025-01-27 09:37:50|185614.3|185524.3|185647.8|185557.8|185650|185560|185605.9|185515.9|19
1737970680000|2025-01-27 09:38:00|185647.2|185557.2|185614.7|185524.7|185647.2|185557.2|185606.1|185516.1|13
1737970690000|2025-01-27 09:38:10|185614.9|185524.9|185618.9|185528.9|185624.3|185534.3|185604.9|185514.9|23
1737970700000|2025-01-27 09:38:20|185617.7|185527.7|185617.5|185527.5|185626.5|185536.5|185617|185527|23
1737970710000|2025-01-27 09:38:30|185621|185531|185621.1|185531.1|185626.9|185536.9|185617.8|185527.8|16
1737970720000|2025-01-27 09:38:40|185620.7|185530.7|185626.3|185536.3|185626.3|185536.3|185618.7|185528.7|6
1737970730000|2025-01-27 09:38:50|185625.9|185535.9|185619.5|185529.5|185625.9|185535.9|185617.9|185527.9|10
1737970740000|2025-01-27 09:39:00|185619.2|185529.2|185629.8|185539.8|185633.4|185543.4|185611.6|185521.6|12
1737970750000|2025-01-27 09:39:10|185630.4|185540.4|185646.8|185556.8|185651|185561|185630.1|185540.1|14
1737970760000|2025-01-27 09:39:20|185647.4|185557.4|185645.6|185555.6|185655.9|185565.9|185639.2|185549.2|11
1737970770000|2025-01-27 09:39:30|185642.4|185552.4|185643.6|185553.6|185644|185554|185640.9|185550.9|5
1737970780000|2025-01-27 09:39:40|185647|185557|185637.9|185547.9|185651.9|185561.9|185637.9|185547.9|10
1737970790000|2025-01-27 09:39:50|185637.7|185547.7|185614.8|185524.8|185637.7|185547.7|185614.8|185524.8|12
1737970800000|2025-01-27 09:40:00|185614.9|185524.9|185610.8|185520.8|185619.2|185529.2|185610.8|185520.8|14
1737970810000|2025-01-27 09:40:10|185610|185520|185623|185533|185625.8|185535.8|185608.3|185518.3|9
1737970820000|2025-01-27 09:40:20|185619.4|185529.4|185605|185515|185620.6|185530.6|185605|185515|10
1737970830000|2025-01-27 09:40:30|185607.8|185517.8|185611.6|185521.6|185611.6|185521.6|185607.5|185517.5|9
1737970840000|2025-01-27 09:40:40|185610.9|185520.9|185596.3|185506.3|185610.9|185520.9|185595.4|185505.4|17
1737970850000|2025-01-27 09:40:50|185596.2|185506.2|185597.6|185507.6|185597.6|185507.6|185596.2|185506.2|7
1737970860000|2025-01-27 09:41:00|185597.5|185507.5|185610|185520|185619.6|185529.6|185597.5|185507.5|18
1737970870000|2025-01-27 09:41:10|185618.3|185528.3|185611.3|185521.3|185624|185534|185606.5|185516.5|15
1737970880000|2025-01-27 09:41:20|185613.3|185523.3|185621.8|185531.8|185623.4|185533.4|185609.6|185519.6|12
1737970890000|2025-01-27 09:41:30|185622.5|185532.5|185624.5|185534.5|185625|185535|185622.3|185532.3|4
1737970900000|2025-01-27 09:41:40|185624.1|185534.1|185613.7|185523.7|185624.1|185534.1|185613.7|185523.7|13
1737970910000|2025-01-27 09:41:50|185613.6|185523.6|185609.6|185519.6|185616.5|185526.5|185606.8|185516.8|12
1737970920000|2025-01-27 09:42:00|185604.9|185514.9|185605.3|185515.3|185606.5|185516.5|185603.7|185513.7|9
1737970930000|2025-01-27 09:42:10|185605.6|185515.6|185606.7|185516.7|185607.7|185517.7|185602.4|185512.4|11
1737970940000|2025-01-27 09:42:20|185606.3|185516.3|185592.3|185502.3|185606.3|185516.3|185592.3|185502.3|11
1737970950000|2025-01-27 09:42:30|185592.6|185502.6|185591.4|185501.4|185604.2|185514.2|185589.4|185499.4|11
1737970960000|2025-01-27 09:42:40|185589.5|185499.5|185606.3|185516.3|185637|185547|185576.8|185486.8|19
1737970970000|2025-01-27 09:42:50|185608|185518|185615.8|185525.8|185615.8|185525.8|185608|185518|5
1737970980000|2025-01-27 09:43:00|185615.4|185525.4|185615.1|185525.1|185622.4|185532.4|185615.1|185525.1|6
1737970990000|2025-01-27 09:43:10|185616.7|185526.7|185627.4|185537.4|185632.2|185542.2|185616.7|185526.7|7
1737971000000|2025-01-27 09:43:20|185627.5|185537.5|185638.5|185548.5|185641.2|185551.2|185627.5|185537.5|18
1737971010000|2025-01-27 09:43:30|185638.3|185548.3|185641.8|185551.8|185642.6|185552.6|185636.1|185546.1|18
1737971020000|2025-01-27 09:43:40|185642.8|185552.8|185638.2|185548.2|185660.3|185570.3|185631.5|185541.5|19
1737971030000|2025-01-27 09:43:50|185638.1|185548.1|185647.1|185557.1|185651.1|185561.1|185638|185548|6
1737971040000|2025-01-27 09:44:00|185650.4|185560.4|185650.9|185560.9|185660.6|185570.6|185646.2|185556.2|16
1737971050000|2025-01-27 09:44:10|185651.3|185561.3|185652.2|185562.2|185656.7|185566.7|185651.1|185561.1|11
1737971060000|2025-01-27 09:44:20|185654.1|185564.1|185639.3|185549.3|185655.9|185565.9|185637.5|185547.5|16
1737971070000|2025-01-27 09:44:30|185641.8|185551.8|185643.9|185553.9|185647.6|185557.6|185641.8|185551.8|9
1737971080000|2025-01-27 09:44:40|185640.4|185550.4|185637.4|185547.4|185640.4|185550.4|185627.4|185537.4|14
1737971090000|2025-01-27 09:44:50|185637.3|185547.3|185624.6|185534.6|185637.3|185547.3|185621.5|185531.5|16
1737971100000|2025-01-27 09:45:00|185624.4|185534.4|185622.2|185532.2|185624.5|185534.5|185622|185532|11
1737971110000|2025-01-27 09:45:10|185622.3|185532.3|185637.7|185547.7|185644.6|185554.6|185622|185532|16
1737971120000|2025-01-27 09:45:20|185637.5|185547.5|185639.2|185549.2|185640|185550|185636.5|185546.5|9
1737971130000|2025-01-27 09:45:30|185639.6|185549.6|185647.7|185557.7|185647.7|185557.7|185639.6|185549.6|6
1737971140000|2025-01-27 09:45:40|185641.1|185551.1|185622.8|185532.8|185641.1|185551.1|185601|185511|19
1737971150000|2025-01-27 09:45:50|185623.5|185533.5|185620.5|185530.5|185623.5|185533.5|185620.1|185530.1|6
1737971160000|2025-01-27 09:46:00|185620.6|185530.6|185632.4|185542.4|185638|185548|185620.6|185530.6|13
1737971170000|2025-01-27 09:46:10|185629.9|185539.9|185621.4|185531.4|185629.9|185539.9|185620.5|185530.5|11
1737971190000|2025-01-27 09:46:30|185624|185534|185636.5|185546.5|185638.6|185548.6|185623.6|185533.6|10
1737971200000|2025-01-27 09:46:40|185636.4|185546.4|185638.9|185548.9|185638.9|185548.9|185636.4|185546.4|7
1737971210000|2025-01-27 09:46:50|185618.2|185528.2|185615.9|185525.9|185619.6|185529.6|185615.9|185525.9|6
1737971220000|2025-01-27 09:47:00|185616.1|185526.1|185616.3|185526.3|185616.3|185526.3|185616|185526|3
1737971230000|2025-01-27 09:47:10|185616.1|185526.1|185624.5|185534.5|185640|185550|185616.1|185526.1|13
1737971240000|2025-01-27 09:47:20|185624.9|185534.9|185626.1|185536.1|185639.7|185549.7|185623.1|185533.1|20
1737971250000|2025-01-27 09:47:30|185623.7|185533.7|185623.5|185533.5|185625.3|185535.3|185620.3|185530.3|12
1737971260000|2025-01-27 09:47:40|185624.7|185534.7|185643.2|185553.2|185643.4|185553.4|185623.6|185533.6|14
1737971270000|2025-01-27 09:47:50|185639.9|185549.9|185628.5|185538.5|185639.9|185549.9|185626.1|185536.1|17
1737971280000|2025-01-27 09:48:00|185628.2|185538.2|185623.5|185533.5|185628.2|185538.2|185622.3|185532.3|7
1737971290000|2025-01-27 09:48:10|185623.3|185533.3|185617.6|185527.6|185623.3|185533.3|185614.5|185524.5|5
1737971300000|2025-01-27 09:48:20|185614.1|185524.1|185611.5|185521.5|185614.1|185524.1|185609.3|185519.3|11
1737971310000|2025-01-27 09:48:30|185611.9|185521.9|185609.8|185519.8|185611.9|185521.9|185609.8|185519.8|4
1737971320000|2025-01-27 09:48:40|185607.1|185517.1|185619.5|185529.5|185621.4|185531.4|185604.5|185514.5|15
1737971330000|2025-01-27 09:48:50|185619.8|185529.8|185619.1|185529.1|185619.8|185529.8|185618.6|185528.6|4
1737971340000|2025-01-27 09:49:00|185619|185529|185619.7|185529.7|185626|185536|185619|185529|9
1737971350000|2025-01-27 09:49:10|185618.2|185528.2|185604.2|185514.2|185622.7|185532.7|185604.2|185514.2|17
1737971360000|2025-01-27 09:49:20|185604.1|185514.1|185613.8|185523.8|185613.8|185523.8|185604.1|185514.1|9
1737971370000|2025-01-27 09:49:30|185616.1|185526.1|185616.7|185526.7|185627.5|185537.5|185613.8|185523.8|7
1737971380000|2025-01-27 09:49:40|185616.5|185526.5|185678|185588|185678|185588|185609.7|185519.7|18
1737971390000|2025-01-27 09:49:50|185682.5|185592.5|185658.3|185568.3|185682.5|185592.5|185658.3|185568.3|12
1737971400000|2025-01-27 09:50:00|185658.1|185568.1|185649.6|185559.6|185658.1|185568.1|185644.1|185554.1|17
1737971410000|2025-01-27 09:50:10|185637|185547|185631.1|185541.1|185644.9|185554.9|185629.3|185539.3|18
1737971420000|2025-01-27 09:50:20|185636.7|185546.7|185638.6|185548.6|185638.6|185548.6|185615.9|185525.9|16
1737971430000|2025-01-27 09:50:30|185627.5|185537.5|185649.7|185559.7|185652.2|185562.2|185626.4|185536.4|21
1737971440000|2025-01-27 09:50:40|185652.2|185562.2|185671.1|185581.1|185671.5|185581.5|185651.6|185561.6|14
1737971450000|2025-01-27 09:50:50|185671.2|185581.2|185672.7|185582.7|185674.2|185584.2|185668.7|185578.7|12
1737971460000|2025-01-27 09:51:00|185670.4|185580.4|185681.9|185591.9|185697.3|185607.3|185670|185580|22
1737971470000|2025-01-27 09:51:10|185687|185597|185686.4|185596.4|185698.5|185608.5|185682.4|185592.4|19
1737971480000|2025-01-27 09:51:20|185684.8|185594.8|185696.7|185606.7|185696.7|185606.7|185682|185592|19
1737971490000|2025-01-27 09:51:30|185693|185603|185695.8|185605.8|185699.2|185609.2|185687.5|185597.5|19
1737971500000|2025-01-27 09:51:40|185693.7|185603.7|185667.6|185577.6|185693.7|185603.7|185667|185577|21
1737971510000|2025-01-27 09:51:50|185676.6|185586.6|185698.5|185608.5|185712.2|185622.2|185668.5|185578.5|28
1737971520000|2025-01-27 09:52:00|185695.6|185605.6|185691.8|185601.8|185700.1|185610.1|185691.5|185601.5|23
1737971530000|2025-01-27 09:52:10|185700|185610|185690.5|185600.5|185701.3|185611.3|185688|185598|24
1737971540000|2025-01-27 09:52:20|185679.8|185589.8|185682.3|185592.3|185688.2|185598.2|185671.6|185581.6|25
1737971550000|2025-01-27 09:52:30|185682.7|185592.7|185686.6|185596.6|185693.7|185603.7|185682.5|185592.5|22
1737971560000|2025-01-27 09:52:40|185686.2|185596.2|185679|185589|185686.2|185596.2|185676.4|185586.4|14
1737971570000|2025-01-27 09:52:50|185678.4|185588.4|185649|185559|185678.6|185588.6|185636.2|185546.2|23
1737971580000|2025-01-27 09:53:00|185646.6|185556.6|185651|185561|185653.9|185563.9|185643.1|185553.1|19
1737971590000|2025-01-27 09:53:10|185648.5|185558.5|185646.9|185556.9|185659.9|185569.9|185645.2|185555.2|24
1737971600000|2025-01-27 09:53:20|185648.6|185558.6|185662.8|185572.8|185669.5|185579.5|185648.5|185558.5|16
1737971610000|2025-01-27 09:53:30|185662.6|185572.6|185677.8|185587.8|185702.3|185612.3|185662.6|185572.6|21
1737971620000|2025-01-27 09:53:40|185680.2|185590.2|185674.2|185584.2|185686.3|185596.3|185674.2|185584.2|15
1737971630000|2025-01-27 09:53:50|185674|185584|185683|185593|185683.2|185593.2|185673.1|185583.1|14
1737971640000|2025-01-27 09:54:00|185683.8|185593.8|185680.3|185590.3|185687|185597|185680.2|185590.2|14
1737971650000|2025-01-27 09:54:10|185678.9|185588.9|185671.9|185581.9|185678.9|185588.9|185671.4|185581.4|10
1737971660000|2025-01-27 09:54:20|185671.7|185581.7|185684.5|185594.5|185691.6|185601.6|185664.8|185574.8|18
1737971670000|2025-01-27 09:54:30|185681.3|185591.3|185693.7|185603.7|185696|185606|185671.1|185581.1|17
1737971680000|2025-01-27 09:54:40|185693.3|185603.3|185690.6|185600.6|185698.1|185608.1|185688.1|185598.1|9
1737971690000|2025-01-27 09:54:50|185691.6|185601.6|185680.8|185590.8|185693.8|185603.8|185673.3|185583.3|16
1737971700000|2025-01-27 09:55:00|185678.2|185588.2|185675.6|185585.6|185680.6|185590.6|185671.9|185581.9|16
1737971710000|2025-01-27 09:55:10|185675.7|185585.7|185689.5|185599.5|185689.5|185599.5|185675.7|185585.7|16
1737971720000|2025-01-27 09:55:20|185686|185596|185688.3|185598.3|185693.2|185603.2|185685.2|185595.2|17
1737971730000|2025-01-27 09:55:30|185684.6|185594.6|185678|185588|185692.9|185602.9|185678|185588|16
1737971740000|2025-01-27 09:55:40|185679.9|185589.9|185678.9|185588.9|185685.6|185595.6|185668.1|185578.1|20
1737971750000|2025-01-27 09:55:50|185677|185587|185672.4|185582.4|185677|185587|185671.3|185581.3|10
1737971760000|2025-01-27 09:56:00|185669.2|185579.2|185683.6|185593.6|185688.7|185598.7|185669.2|185579.2|20
1737971770000|2025-01-27 09:56:10|185683.7|185593.7|185677.6|185587.6|185692.3|185602.3|185675.1|185585.1|18
1737971780000|2025-01-27 09:56:20|185674.8|185584.8|185673.1|185583.1|185683.9|185593.9|185670.2|185580.2|20
1737971790000|2025-01-27 09:56:30|185673.2|185583.2|185673.1|185583.1|185681.6|185591.6|185668.2|185578.2|17
1737971800000|2025-01-27 09:56:40|185673.3|185583.3|185670.1|185580.1|185679.7|185589.7|185666.4|185576.4|16
1737971810000|2025-01-27 09:56:50|185670.2|185580.2|185679.4|185589.4|185682.8|185592.8|185667.9|185577.9|12
1737971820000|2025-01-27 09:57:00|185677.2|185587.2|185672.5|185582.5|185678.8|185588.8|185668.4|185578.4|9
1737971830000|2025-01-27 09:57:10|185676.3|185586.3|185674.6|185584.6|185683|185593|185670.1|185580.1|19
1737971840000|2025-01-27 09:57:20|185676.8|185586.8|185671.5|185581.5|185678.3|185588.3|185669|185579|17
1737971850000|2025-01-27 09:57:30|185671.4|185581.4|185660.8|185570.8|185671.4|185581.4|185637|185547|19
1737971860000|2025-01-27 09:57:40|185668.2|185578.2|185695.8|185605.8|185699.5|185609.5|185665.1|185575.1|22
1737971870000|2025-01-27 09:57:50|185692.9|185602.9|185684.8|185594.8|185692.9|185602.9|185678.6|185588.6|16
1737971880000|2025-01-27 09:58:00|185689.5|185599.5|185683.9|185593.9|185696.8|185606.8|185683.9|185593.9|18
1737971890000|2025-01-27 09:58:10|185684.1|185594.1|185694.7|185604.7|185698.2|185608.2|185684|185594|13
1737971900000|2025-01-27 09:58:20|185692.8|185602.8|185691.2|185601.2|185694.3|185604.3|185688.2|185598.2|8
1737971910000|2025-01-27 09:58:30|185690.8|185600.8|185688.8|185598.8|185694.9|185604.9|185686.8|185596.8|7
1737971920000|2025-01-27 09:58:40|185688.7|185598.7|185687.8|185597.8|185693.7|185603.7|185680.7|185590.7|11
1737971930000|2025-01-27 09:58:50|185687.5|185597.5|185688.6|185598.6|185701.1|185611.1|185686.5|185596.5|14
1737971940000|2025-01-27 09:59:00|185688.7|185598.7|185678.6|185588.6|185688.7|185598.7|185666.4|185576.4|23
1737971950000|2025-01-27 09:59:10|185675.8|185585.8|185678.2|185588.2|185687.2|185597.2|185675.8|185585.8|24
1737971960000|2025-01-27 09:59:20|185693.7|185603.7|185688.4|185598.4|185696.1|185606.1|185684.4|185594.4|13
1737971970000|2025-01-27 09:59:30|185688|185598|185689.6|185599.6|185693|185603|185688|185598|18
1737971980000|2025-01-27 09:59:40|185691.4|185601.4|185688.8|185598.8|185691.5|185601.5|185686.5|185596.5|13
1737971990000|2025-01-27 09:59:50|185690.9|185600.9|185691.3|185601.3|185693.9|185603.9|185689.2|185599.2|11
1737972000000|2025-01-27 10:00:00|185692.9|185602.9|185689.8|185599.8|185694.8|185604.8|185688.6|185598.6|11
1737972010000|2025-01-27 10:00:10|185691.2|185601.2|185691.8|185601.8|185691.9|185601.9|185689.7|185599.7|6
1737972020000|2025-01-27 10:00:20|185692.1|185602.1|185685.9|185595.9|185692.1|185602.1|185675.4|185585.4|17
1737972030000|2025-01-27 10:00:30|185684.2|185594.2|185678.4|185588.4|185684.6|185594.6|185674|185584|23
1737972040000|2025-01-27 10:00:40|185680.4|185590.4|185678.2|185588.2|185685.3|185595.3|185668.1|185578.1|24
1737972050000|2025-01-27 10:00:50|185675.3|185585.3|185671.3|185581.3|185675.3|185585.3|185651.8|185561.8|28
1737972060000|2025-01-27 10:01:00|185673|185583|185664.1|185574.1|185673|185583|185649|185559|28
1737972070000|2025-01-27 10:01:10|185663.6|185573.6|185671|185581|185676|185586|185663.6|185573.6|22
1737972080000|2025-01-27 10:01:20|185674.6|185584.6|185674.1|185584.1|185674.6|185584.6|185664.9|185574.9|20
1737972090000|2025-01-27 10:01:30|185675.2|185585.2|185660.6|185570.6|185675.2|185585.2|185660.6|185570.6|20
1737972100000|2025-01-27 10:01:40|185664.1|185574.1|185672.7|185582.7|185676.7|185586.7|185659.3|185569.3|22
1737972110000|2025-01-27 10:01:50|185671.6|185581.6|185680.7|185590.7|185686.5|185596.5|185669|185579|25
1737972120000|2025-01-27 10:02:00|185680|185590|185618|185528|185680.5|185590.5|185610.6|185520.6|10
1737972130000|2025-01-27 10:02:10|185621.1|185531.1|185649.8|185559.8|185654.7|185564.7|185619.6|185529.6|36
1737972140000|2025-01-27 10:02:20|185650.9|185560.9|185637.7|185547.7|185653.1|185563.1|185632.4|185542.4|25
1737972150000|2025-01-27 10:02:30|185635.2|185545.2|185638.2|185548.2|185644.5|185554.5|185632.5|185542.5|30
1737972160000|2025-01-27 10:02:40|185639.5|185549.5|185637|185547|185639.5|185549.5|185631.5|185541.5|19
1737972170000|2025-01-27 10:02:50|185636.3|185546.3|185644.7|185554.7|185655|185565|185635.9|185545.9|24
1737972180000|2025-01-27 10:03:00|185637.6|185547.6|185644.6|185554.6|185649.5|185559.5|185637.6|185547.6|30
1737972190000|2025-01-27 10:03:10|185643.6|185553.6|185645.4|185555.4|185647.6|185557.6|185639.2|185549.2|21
1737972200000|2025-01-27 10:03:20|185649.6|185559.6|185646.7|185556.7|185649.6|185559.6|185636.2|185546.2|18
1737972210000|2025-01-27 10:03:30|185642.9|185552.9|185660.6|185570.6|185660.6|185570.6|185637.6|185547.6|12
1737972220000|2025-01-27 10:03:40|185659.2|185569.2|185646.5|185556.5|185662.8|185572.8|185642.7|185552.7|24
1737972230000|2025-01-27 10:03:50|185646.4|185556.4|185629.7|185539.7|185647.9|185557.9|185629|185539|21
1737972240000|2025-01-27 10:04:00|185628.6|185538.6|185633.5|185543.5|185634.9|185544.9|185625.7|185535.7|23
1737972250000|2025-01-27 10:04:10|185634.5|185544.5|185635.6|185545.6|185637.7|185547.7|185634.2|185544.2|16
1737972260000|2025-01-27 10:04:20|185633.8|185543.8|185633.5|185543.5|185637.4|185547.4|185628.9|185538.9|20
1737972270000|2025-01-27 10:04:30|185632.7|185542.7|185632.6|185542.6|185636.1|185546.1|185630.8|185540.8|22
1737972280000|2025-01-27 10:04:40|185632.7|185542.7|185633.4|185543.4|185633.6|185543.6|185627.4|185537.4|18
1737972290000|2025-01-27 10:04:50|185634.9|185544.9|185628|185538|185634.9|185544.9|185624.4|185534.4|12
1737972300000|2025-01-27 10:05:00|185629.2|185539.2|185630.8|185540.8|185631.4|185541.4|185619.6|185529.6|18
1737972310000|2025-01-27 10:05:10|185631|185541|185652.4|185562.4|185654.2|185564.2|185630.6|185540.6|21
1737972320000|2025-01-27 10:05:20|185650.8|185560.8|185648.8|185558.8|185650.8|185560.8|185643.5|185553.5|14
1737972330000|2025-01-27 10:05:30|185647.6|185557.6|185649|185559|185651.5|185561.5|185646.6|185556.6|14
1737972340000|2025-01-27 10:05:40|185647.5|185557.5|185672.2|185582.2|185689.2|185599.2|185645.5|185555.5|23
1737972350000|2025-01-27 10:05:50|185670.7|185580.7|185670.5|185580.5|185674|185584|185660.8|185570.8|25
1737972360000|2025-01-27 10:06:00|185669.2|185579.2|185672.9|185582.9|185697.2|185607.2|185668.2|185578.2|32
1737972370000|2025-01-27 10:06:10|185671.9|185581.9|185667.7|185577.7|185672.3|185582.3|185651.3|185561.3|29
1737972380000|2025-01-27 10:06:20|185668.9|185578.9|185671.6|185581.6|185675.5|185585.5|185666|185576|21
1737972390000|2025-01-27 10:06:30|185670.7|185580.7|185670.4|185580.4|185675.5|185585.5|185662.3|185572.3|27
1737972400000|2025-01-27 10:06:40|185668.3|185578.3|185641.5|185551.5|185668.6|185578.6|185639.8|185549.8|17
1737972410000|2025-01-27 10:06:50|185640.7|185550.7|185621.3|185531.3|185643|185553|185614.2|185524.2|13
1737972420000|2025-01-27 10:07:00|185621.4|185531.4|185618.4|185528.4|185625.4|185535.4|185618.4|185528.4|9
1737972430000|2025-01-27 10:07:10|185624.9|185534.9|185629.6|185539.6|185631.3|185541.3|185624.9|185534.9|22
1737972440000|2025-01-27 10:07:20|185627.3|185537.3|185623.2|185533.2|185627.8|185537.8|185619.6|185529.6|18
1737972450000|2025-01-27 10:07:30|185621.7|185531.7|185629.2|185539.2|185630.2|185540.2|185621.7|185531.7|21
1737972460000|2025-01-27 10:07:40|185629.4|185539.4|185598.3|185508.3|185629.4|185539.4|185591.4|185501.4|21
1737972470000|2025-01-27 10:07:50|185601.2|185511.2|185616.1|185526.1|185626.2|185536.2|185596.6|185506.6|23
1737972480000|2025-01-27 10:08:00|185616.2|185526.2|185616.3|185526.3|185621.3|185531.3|185609.5|185519.5|22
1737972490000|2025-01-27 10:08:10|185614.5|185524.5|185610|185520|185614.5|185524.5|185602.8|185512.8|8
1737972500000|2025-01-27 10:08:20|185612.3|185522.3|185614.7|185524.7|185624.3|185534.3|185612.3|185522.3|16
1737972510000|2025-01-27 10:08:30|185614.6|185524.6|185618.7|185528.7|185624.2|185534.2|185614.5|185524.5|10
1737972520000|2025-01-27 10:08:40|185616.6|185526.6|185613.5|185523.5|185616.6|185526.6|185611.6|185521.6|9
1737972530000|2025-01-27 10:08:50|185613.4|185523.4|185617.8|185527.8|185620.4|185530.4|185612.9|185522.9|10
1737972540000|2025-01-27 10:09:00|185619.8|185529.8|185606.1|185516.1|185621.2|185531.2|185603.9|185513.9|21
1737972550000|2025-01-27 10:09:10|185604.5|185514.5|185620.1|185530.1|185620.1|185530.1|185601.3|185511.3|13
1737972560000|2025-01-27 10:09:20|185617.3|185527.3|185594.5|185504.5|185617.9|185527.9|185594.5|185504.5|15
1737972570000|2025-01-27 10:09:30|185591.9|185501.9|185585.2|185495.2|185591.9|185501.9|185579.8|185489.8|8
1737972580000|2025-01-27 10:09:40|185583.5|185493.5|185579.7|185489.7|185586.4|185496.4|185579.7|185489.7|22
1737972590000|2025-01-27 10:09:50|185563|185473|185552.6|185462.6|185575.2|185485.2|185549.6|185459.6|30
1737972600000|2025-01-27 10:10:00|185554.2|185464.2|185546.4|185456.4|185556.7|185466.7|185543.8|185453.8|31
1737972610000|2025-01-27 10:10:10|185543.2|185453.2|185573.2|185483.2|185580|185490|185542.1|185452.1|24
1737972620000|2025-01-27 10:10:20|185572.6|185482.6|185550.3|185460.3|185577|185487|185546.8|185456.8|20
1737972630000|2025-01-27 10:10:30|185547.6|185457.6|185547.5|185457.5|185558.3|185468.3|185547.5|185457.5|23
1737972640000|2025-01-27 10:10:40|185551.1|185461.1|185591.1|185501.1|185593.6|185503.6|185549.9|185459.9|12
1737972650000|2025-01-27 10:10:50|185591.2|185501.2|185599.1|185509.1|185599.1|185509.1|185584.3|185494.3|15
1737972660000|2025-01-27 10:11:00|185596.9|185506.9|185587.4|185497.4|185607.9|185517.9|185587.3|185497.3|20
1737972670000|2025-01-27 10:11:10|185585.8|185495.8|185586.5|185496.5|185591|185501|185584.1|185494.1|11
1737972680000|2025-01-27 10:11:20|185587.3|185497.3|185576.6|185486.6|185587.3|185497.3|185569.2|185479.2|11
1737972690000|2025-01-27 10:11:30|185572.9|185482.9|185572|185482|185575.6|185485.6|185560.1|185470.1|20
1737972700000|2025-01-27 10:11:40|185572.4|185482.4|185576.9|185486.9|185583.5|185493.5|185565.1|185475.1|16
1737972710000|2025-01-27 10:11:50|185574|185484|185626.1|185536.1|185630.7|185540.7|185564.6|185474.6|25
1737972720000|2025-01-27 10:12:00|185621.1|185531.1|185620.8|185530.8|185626.9|185536.9|185616.2|185526.2|26
1737972730000|2025-01-27 10:12:10|185625.4|185535.4|185617.7|185527.7|185628.2|185538.2|185617.7|185527.7|17
1737972740000|2025-01-27 10:12:20|185617.1|185527.1|185615.3|185525.3|185623.9|185533.9|185613.8|185523.8|18
1737972750000|2025-01-27 10:12:30|185616.4|185526.4|185616.6|185526.6|185620.2|185530.2|185603.6|185513.6|15
1737972760000|2025-01-27 10:12:40|185614.7|185524.7|185588|185498|185618.9|185528.9|185588|185498|15
1737972770000|2025-01-27 10:12:50|185589.6|185499.6|185590.1|185500.1|185593.1|185503.1|185585.9|185495.9|11
1737972780000|2025-01-27 10:13:00|185589.8|185499.8|185605.4|185515.4|185605.4|185515.4|185589.3|185499.3|13
1737972790000|2025-01-27 10:13:10|185607|185517|185601.6|185511.6|185607|185517|185596.5|185506.5|16
1737972800000|2025-01-27 10:13:20|185601.2|185511.2|185593.2|185503.2|185601.2|185511.2|185581.1|185491.1|17
1737972810000|2025-01-27 10:13:30|185595|185505|185581.5|185491.5|185599.4|185509.4|185581.5|185491.5|17
1737972820000|2025-01-27 10:13:40|185580.6|185490.6|185580|185490|185585.8|185495.8|185580|185490|9
1737972830000|2025-01-27 10:13:50|185577.3|185487.3|185571|185481|185578.6|185488.6|185568.3|185478.3|24
1737972840000|2025-01-27 10:14:00|185571.5|185481.5|185558.7|185468.7|185573.4|185483.4|185558.7|185468.7|23
1737972850000|2025-01-27 10:14:10|185559.2|185469.2|185557.7|185467.7|185561.1|185471.1|185556.5|185466.5|9
1737972860000|2025-01-27 10:14:20|185557.4|185467.4|185561.8|185471.8|185562.4|185472.4|185554.7|185464.7|13
1737972870000|2025-01-27 10:14:30|185566.6|185476.6|185563.4|185473.4|185567.7|185477.7|185558.1|185468.1|13
1737972880000|2025-01-27 10:14:40|185564.9|185474.9|185583.8|185493.8|185590.3|185500.3|185563.4|185473.4|13
1737972890000|2025-01-27 10:14:50|185588.8|185498.8|185585.7|185495.7|185593.6|185503.6|185583.5|185493.5|17
1737972900000|2025-01-27 10:15:00|185583.7|185493.7|185590.8|185500.8|185593.2|185503.2|185561.7|185471.7|19
1737972910000|2025-01-27 10:15:10|185589.9|185499.9|185604.6|185514.6|185613|185523|185589.9|185499.9|13
1737972920000|2025-01-27 10:15:20|185592|185502|185589.5|185499.5|185592|185502|185586.7|185496.7|13
1737972930000|2025-01-27 10:15:30|185587.4|185497.4|185589.9|185499.9|185590.3|185500.3|185584.9|185494.9|10
1737972940000|2025-01-27 10:15:40|185584.1|185494.1|185567.7|185477.7|185584.1|185494.1|185567.7|185477.7|20
1737972950000|2025-01-27 10:15:50|185565.6|185475.6|185683.1|185593.1|185684.4|185594.4|185565.6|185475.6|26
1737972960000|2025-01-27 10:16:00|185682.6|185592.6|185659.6|185569.6|185683.2|185593.2|185659|185569|39
1737972970000|2025-01-27 10:16:10|185658.4|185568.4|185666.1|185576.1|185680.9|185590.9|185658.4|185568.4|31
1737972980000|2025-01-27 10:16:20|185669.9|185579.9|185678.3|185588.3|185682.1|185592.1|185669.9|185579.9|22
1737972990000|2025-01-27 10:16:30|185682.5|185592.5|185680.7|185590.7|185697|185607|185677.6|185587.6|18
1737973000000|2025-01-27 10:16:40|185683.3|185593.3|185658.6|185568.6|185685|185595|185658.6|185568.6|19
1737973010000|2025-01-27 10:16:50|185657.4|185567.4|185654.8|185564.8|185668.7|185578.7|185654.4|185564.4|16
1737973020000|2025-01-27 10:17:00|185657.4|185567.4|185639.1|185549.1|185660.5|185570.5|185638|185548|20
1737973030000|2025-01-27 10:17:10|185639|185549|185648.3|185558.3|185655.2|185565.2|185639|185549|15
1737973040000|2025-01-27 10:17:20|185649.8|185559.8|185638.8|185548.8|185650.5|185560.5|185636.5|185546.5|13
1737973050000|2025-01-27 10:17:30|185638.4|185548.4|185621|185531|185638.4|185548.4|185619.2|185529.2|14
1737973060000|2025-01-27 10:17:40|185623.2|185533.2|185617.9|185527.9|185623.2|185533.2|185617|185527|9
1737973070000|2025-01-27 10:17:50|185619.9|185529.9|185623.8|185533.8|185623.8|185533.8|185608.1|185518.1|12
1737973080000|2025-01-27 10:18:00|185631.6|185541.6|185666.8|185576.8|185674.5|185584.5|185631.6|185541.6|32
1737973090000|2025-01-27 10:18:10|185669.4|185579.4|185672.2|185582.2|185678.6|185588.6|185661.6|185571.6|29
1737973100000|2025-01-27 10:18:20|185670.6|185580.6|185666.6|185576.6|185670.6|185580.6|185660|185570|12
1737973110000|2025-01-27 10:18:30|185664.5|185574.5|185646.3|185556.3|185664.5|185574.5|185643.4|185553.4|8
1737973120000|2025-01-27 10:18:40|185648|185558|185650.2|185560.2|185650.2|185560.2|185648|185558|6
1737973130000|2025-01-27 10:18:50|185648.7|185558.7|185635.7|185545.7|185652|185562|185632.3|185542.3|16
1737973140000|2025-01-27 10:19:00|185636.4|185546.4|185638.4|185548.4|185638.7|185548.7|185633.3|185543.3|10
1737973150000|2025-01-27 10:19:10|185640|185550|185639.8|185549.8|185653.3|185563.3|185639.8|185549.8|19
1737973160000|2025-01-27 10:19:20|185638.3|185548.3|185641.6|185551.6|185644.3|185554.3|185638.3|185548.3|15
1737973170000|2025-01-27 10:19:30|185643.7|185553.7|185643.1|185553.1|185645.6|185555.6|185640.6|185550.6|10
1737973180000|2025-01-27 10:19:40|185646.4|185556.4|185672.6|185582.6|185677.8|185587.8|185646.4|185556.4|24
1737973190000|2025-01-27 10:19:50|185676.2|185586.2|185669.1|185579.1|185680.4|185590.4|185668.3|185578.3|24
1737973200000|2025-01-27 10:20:00|185674.3|185584.3|185668|185578|185687.4|185597.4|185668|185578|20
1737973210000|2025-01-27 10:20:10|185666.6|185576.6|185647.9|185557.9|185666.7|185576.7|185647.9|185557.9|23
1737973220000|2025-01-27 10:20:20|185647|185557|185626.7|185536.7|185649.6|185559.6|185626.7|185536.7|22
1737973230000|2025-01-27 10:20:30|185624.8|185534.8|185636.7|185546.7|185638.6|185548.6|185624.3|185534.3|16
1737973240000|2025-01-27 10:20:40|185640.3|185550.3|185631.3|185541.3|185640.9|185550.9|185622.1|185532.1|18
1737973250000|2025-01-27 10:20:50|185629.4|185539.4|185632.2|185542.2|185634.7|185544.7|185628|185538|13
1737973260000|2025-01-27 10:21:00|185630.3|185540.3|185618.4|185528.4|185630.3|185540.3|185618|185528|22
1737973270000|2025-01-27 10:21:10|185618.3|185528.3|185613.6|185523.6|185618.3|185528.3|185612.3|185522.3|22
1737973280000|2025-01-27 10:21:20|185614.1|185524.1|185609.5|185519.5|185622.8|185532.8|185609.5|185519.5|23
1737973290000|2025-01-27 10:21:30|185609.9|185519.9|185581.8|185491.8|185610.6|185520.6|185551.9|185461.9|32
1737973300000|2025-01-27 10:21:40|185577.9|185487.9|185560.4|185470.4|185580.9|185490.9|185549.6|185459.6|35
1737973310000|2025-01-27 10:21:50|185560.8|185470.8|185547.4|185457.4|185568.3|185478.3|185539.5|185449.5|35
1737973320000|2025-01-27 10:22:00|185547.7|185457.7|185544.6|185454.6|185552.5|185462.5|185514.1|185424.1|30
1737973330000|2025-01-27 10:22:10|185543.3|185453.3|185545.7|185455.7|185546.7|185456.7|185540.6|185450.6|25
1737973340000|2025-01-27 10:22:20|185544.4|185454.4|185550.8|185460.8|185553.1|185463.1|185542.9|185452.9|16
1737973350000|2025-01-27 10:22:30|185551.1|185461.1|185566.1|185476.1|185585.5|185495.5|185546.5|185456.5|21
1737973360000|2025-01-27 10:22:40|185566.7|185476.7|185568.4|185478.4|185568.4|185478.4|185564.5|185474.5|16
1737973370000|2025-01-27 10:22:50|185568.3|185478.3|185585.6|185495.6|185592|185502|185568.3|185478.3|18
1737973380000|2025-01-27 10:23:00|185587.7|185497.7|185559.9|185469.9|185587.7|185497.7|185559.9|185469.9|24
1737973390000|2025-01-27 10:23:10|185558.5|185468.5|185549.8|185459.8|185565.3|185475.3|185546.6|185456.6|18
1737973400000|2025-01-27 10:23:20|185549.5|185459.5|185565.6|185475.6|185574.4|185484.4|185547.3|185457.3|11
1737973410000|2025-01-27 10:23:30|185564.4|185474.4|185570.1|185480.1|185598.3|185508.3|185563.9|185473.9|13
1737973420000|2025-01-27 10:23:40|185568|185478|185563.6|185473.6|185569.6|185479.6|185563.6|185473.6|6
1737973430000|2025-01-27 10:23:50|185563.2|185473.2|185560.6|185470.6|185563.2|185473.2|185558.4|185468.4|10
1737973440000|2025-01-27 10:24:00|185553.7|185463.7|185561.7|185471.7|185561.7|185471.7|185546.7|185456.7|19
1737973450000|2025-01-27 10:24:10|185564.4|185474.4|185560.5|185470.5|185565.9|185475.9|185559.3|185469.3|15
1737973460000|2025-01-27 10:24:20|185560.1|185470.1|185561.4|185471.4|185562.8|185472.8|185559.2|185469.2|7
1737973470000|2025-01-27 10:24:30|185561.3|185471.3|185573.1|185483.1|185574.5|185484.5|185561.3|185471.3|10
1737973480000|2025-01-27 10:24:40|185568.2|185478.2|185595.3|185505.3|185602.3|185512.3|185568.2|185478.2|19
1737973490000|2025-01-27 10:24:50|185596.2|185506.2|185585.2|185495.2|185596.7|185506.7|185582.6|185492.6|24
1737973500000|2025-01-27 10:25:00|185586|185496|185569.4|185479.4|185588.4|185498.4|185565.2|185475.2|31
1737973510000|2025-01-27 10:25:10|185568.8|185478.8|185572.4|185482.4|185572.4|185482.4|185568.8|185478.8|10
1737973520000|2025-01-27 10:25:20|185572.3|185482.3|185569.1|185479.1|185577.2|185487.2|185569.1|185479.1|12
1737973530000|2025-01-27 10:25:30|185571.7|185481.7|185578|185488|185578|185488|185569.9|185479.9|9
1737973540000|2025-01-27 10:25:40|185583.3|185493.3|185579.4|185489.4|185583.3|185493.3|185579.4|185489.4|7
1737973550000|2025-01-27 10:25:50|185579.6|185489.6|185571.4|185481.4|185579.6|185489.6|185569.2|185479.2|19
1737973560000|2025-01-27 10:26:00|185569.4|185479.4|185559|185469|185573.9|185483.9|185556.6|185466.6|20
1737973570000|2025-01-27 10:26:10|185561.5|185471.5|185565.8|185475.8|185565.9|185475.9|185561.3|185471.3|16
1737973580000|2025-01-27 10:26:20|185565.3|185475.3|185549.8|185459.8|185567.8|185477.8|185549.8|185459.8|25
1737973590000|2025-01-27 10:26:30|185555.9|185465.9|185561.3|185471.3|185565.8|185475.8|185555.6|185465.6|22
1737973600000|2025-01-27 10:26:40|185562.6|185472.6|185551.8|185461.8|185567|185477|185549.7|185459.7|25
1737973610000|2025-01-27 10:26:50|185552.9|185462.9|185552.6|185462.6|185557|185467|185548.1|185458.1|21
1737973620000|2025-01-27 10:27:00|185556|185466|185546.1|185456.1|185558.2|185468.2|185546.1|185456.1|15
1737973630000|2025-01-27 10:27:10|185547.2|185457.2|185557.1|185467.1|185561.7|185471.7|185539.9|185449.9|24
1737973640000|2025-01-27 10:27:20|185551.6|185461.6|185564.1|185474.1|185564.1|185474.1|185551.6|185461.6|16
1737973650000|2025-01-27 10:27:30|185563.6|185473.6|185604.5|185514.5|185620.4|185530.4|185563.6|185473.6|38
1737973660000|2025-01-27 10:27:40|185605.3|185515.3|185591.4|185501.4|185605.4|185515.4|185587.7|185497.7|24
1737973670000|2025-01-27 10:27:50|185592|185502|185611.6|185521.6|185614.3|185524.3|185590.1|185500.1|28
1737973680000|2025-01-27 10:28:00|185610.1|185520.1|185607.5|185517.5|185619.1|185529.1|185600.8|185510.8|32
1737973690000|2025-01-27 10:28:10|185607.3|185517.3|185641.3|185551.3|185641.9|185551.9|185598|185508|21
1737973700000|2025-01-27 10:28:20|185641.4|185551.4|185619.1|185529.1|185643.5|185553.5|185606.2|185516.2|27
1737973710000|2025-01-27 10:28:30|185620.6|185530.6|185616|185526|185620.6|185530.6|185602.9|185512.9|13
1737973720000|2025-01-27 10:28:40|185613.7|185523.7|185610.5|185520.5|185613.7|185523.7|185599.4|185509.4|25
1737973730000|2025-01-27 10:28:50|185614.5|185524.5|185622.1|185532.1|185624.9|185534.9|185608.2|185518.2|20
1737973740000|2025-01-27 10:29:00|185622.3|185532.3|185625.2|185535.2|185629.3|185539.3|185622.2|185532.2|15
1737973750000|2025-01-27 10:29:10|185626.8|185536.8|185622|185532|185629.1|185539.1|185616.9|185526.9|16
1737973760000|2025-01-27 10:29:20|185621.9|185531.9|185623.3|185533.3|185623.3|185533.3|185621.7|185531.7|3
1737973770000|2025-01-27 10:29:30|185624.5|185534.5|185633.3|185543.3|185633.3|185543.3|185622.7|185532.7|8
1737973780000|2025-01-27 10:29:40|185634.5|185544.5|185626|185536|185634.5|185544.5|185624.7|185534.7|21
1737973790000|2025-01-27 10:29:50|185626.2|185536.2|185647.3|185557.3|185658.9|185568.9|185626|185536|28
1737973800000|2025-01-27 10:30:00|185648.1|185558.1|185643|185553|185654.8|185564.8|185634.5|185544.5|18
1737973810000|2025-01-27 10:30:10|185642.5|185552.5|185624.5|185534.5|185642.5|185552.5|185621.8|185531.8|17
1737973820000|2025-01-27 10:30:20|185624.6|185534.6|185616.7|185526.7|185625|185535|185616.7|185526.7|14
1737973830000|2025-01-27 10:30:30|185614|185524|185602.4|185512.4|185614|185524|185596.4|185506.4|7
1737973840000|2025-01-27 10:30:40|185602.5|185512.5|185611.9|185521.9|185621.3|185531.3|185602.5|185512.5|18
1737973850000|2025-01-27 10:30:50|185610.4|185520.4|185604|185514|185612.7|185522.7|185602.7|185512.7|20
1737973860000|2025-01-27 10:31:00|185603.8|185513.8|185615.7|185525.7|185616.6|185526.6|185603.6|185513.6|12
1737973870000|2025-01-27 10:31:10|185613.9|185523.9|185604.2|185514.2|185617.2|185527.2|185599.6|185509.6|25
1737973880000|2025-01-27 10:31:20|185604.3|185514.3|185618.2|185528.2|185618.2|185528.2|185604.3|185514.3|11
1737973890000|2025-01-27 10:31:30|185619.2|185529.2|185609.6|185519.6|185619.2|185529.2|185608.1|185518.1|10
1737973900000|2025-01-27 10:31:40|185612.2|185522.2|185617.9|185527.9|185622.3|185532.3|185612.2|185522.2|16
1737973910000|2025-01-27 10:31:50|185620.4|185530.4|185626.1|185536.1|185630.2|185540.2|185619.2|185529.2|13
1737973920000|2025-01-27 10:32:00|185628.3|185538.3|185623.6|185533.6|185628.3|185538.3|185623.6|185533.6|10
1737973930000|2025-01-27 10:32:10|185625.4|185535.4|185623.6|185533.6|185625.4|185535.4|185623.6|185533.6|2
1737973940000|2025-01-27 10:32:20|185623.4|185533.4|185621.4|185531.4|185623.4|185533.4|185621.4|185531.4|3
1737973950000|2025-01-27 10:32:30|185620.8|185530.8|185619.7|185529.7|185621.5|185531.5|185618.9|185528.9|7
1737973960000|2025-01-27 10:32:40|185620.3|185530.3|185644.3|185554.3|185651|185561|185620.3|185530.3|16
1737973970000|2025-01-27 10:32:50|185645.6|185555.6|185668.3|185578.3|185670.4|185580.4|185645.6|185555.6|19
1737973980000|2025-01-27 10:33:00|185668.2|185578.2|185665.4|185575.4|185668.2|185578.2|185665.4|185575.4|6
1737973990000|2025-01-27 10:33:10|185665.3|185575.3|185638.9|185548.9|185667.6|185577.6|185636.2|185546.2|11
1737974000000|2025-01-27 10:33:20|185639.4|185549.4|185640.4|185550.4|185640.9|185550.9|185634.5|185544.5|12
1737974010000|2025-01-27 10:33:30|185638.4|185548.4|185650.8|185560.8|185650.8|185560.8|185633.3|185543.3|12
1737974020000|2025-01-27 10:33:40|185653.4|185563.4|185671|185581|185671|185581|185653.3|185563.3|16
1737974030000|2025-01-27 10:33:50|185669.2|185579.2|185657.2|185567.2|185669.2|185579.2|185657.2|185567.2|14
1737974040000|2025-01-27 10:34:00|185659.4|185569.4|185658.7|185568.7|185659.5|185569.5|185658.1|185568.1|11
1737974050000|2025-01-27 10:34:10|185659|185569|185659.7|185569.7|185659.9|185569.9|185658.2|185568.2|7
1737974060000|2025-01-27 10:34:20|185659.5|185569.5|185689.2|185599.2|185699|185609|185659.4|185569.4|16
1737974070000|2025-01-27 10:34:30|185686.9|185596.9|185687.2|185597.2|185689.5|185599.5|185682.3|185592.3|9
1737974080000|2025-01-27 10:34:40|185686.9|185596.9|185691.4|185601.4|185692.2|185602.2|185686.4|185596.4|6
1737974090000|2025-01-27 10:34:50|185689.2|185599.2|185690.8|185600.8|185690.8|185600.8|185689.2|185599.2|3
1737974100000|2025-01-27 10:35:00|185692.9|185602.9|185697.2|185607.2|185706.2|185616.2|185692.9|185602.9|7
1737974110000|2025-01-27 10:35:10|185695.3|185605.3|185692|185602|185695.3|185605.3|185690.1|185600.1|9
1737974120000|2025-01-27 10:35:20|185692.2|185602.2|185707.1|185617.1|185707.7|185617.7|185692.2|185602.2|8
1737974130000|2025-01-27 10:35:30|185707.2|185617.2|185707.8|185617.8|185708.9|185618.9|185692.1|185602.1|8
1737974140000|2025-01-27 10:35:40|185708.5|185618.5|185757.8|185667.8|185758.4|185668.4|185708.5|185618.5|22
1737974150000|2025-01-27 10:35:50|185756.2|185666.2|185760.6|185670.6|185769.5|185679.5|185755.8|185665.8|19
1737974160000|2025-01-27 10:36:00|185733.7|185643.7|185746.9|185656.9|185746.9|185656.9|185729.4|185639.4|17
1737974170000|2025-01-27 10:36:10|185746.4|185656.4|185741.7|185651.7|185748.9|185658.9|185741.7|185651.7|11
1737974180000|2025-01-27 10:36:20|185742.9|185652.9|185789.2|185699.2|185789.2|185699.2|185742.9|185652.9|15
1737974190000|2025-01-27 10:36:30|185787.5|185697.5|185787.3|185697.3|185789.4|185699.4|185781.3|185691.3|24
1737974200000|2025-01-27 10:36:40|185788.8|185698.8|185776.5|185686.5|185788.8|185698.8|185774.3|185684.3|10
1737974210000|2025-01-27 10:36:50|185776.4|185686.4|185799.1|185709.1|185816.1|185726.1|185776.4|185686.4|20
1737974220000|2025-01-27 10:37:00|185799.2|185709.2|185787.2|185697.2|185802.7|185712.7|185787.1|185697.1|16
1737974230000|2025-01-27 10:37:10|185787.1|185697.1|185795.8|185705.8|185800.3|185710.3|185776.1|185686.1|13
1737974240000|2025-01-27 10:37:20|185796.1|185706.1|185780.6|185690.6|185809.6|185719.6|185776|185686|15
1737974250000|2025-01-27 10:37:30|185781.1|185691.1|185785.1|185695.1|185785.4|185695.4|185780.7|185690.7|11
1737974260000|2025-01-27 10:37:40|185785.6|185695.6|185786|185696|185786.3|185696.3|185785.4|185695.4|5
1737974270000|2025-01-27 10:37:50|185785.4|185695.4|185786|185696|185786|185696|185785.4|185695.4|6
1737974280000|2025-01-27 10:38:00|185785.4|185695.4|185783.9|185693.9|185785.4|185695.4|185782.8|185692.8|8
1737974290000|2025-01-27 10:38:10|185784.3|185694.3|185787.2|185697.2|185787.2|185697.2|185781.7|185691.7|11
1737974300000|2025-01-27 10:38:20|185788.2|185698.2|185793.4|185703.4|185797.4|185707.4|185788.1|185698.1|17
1737974310000|2025-01-27 10:38:30|185794.1|185704.1|185794.4|185704.4|185795.7|185705.7|185794.1|185704.1|9
1737974320000|2025-01-27 10:38:40|185793.8|185703.8|185849.9|185759.9|185852|185762|185793.8|185703.8|6
1737974330000|2025-01-27 10:38:50|185848|185758|185809|185719|185848|185758|185799.5|185709.5|22
1737974340000|2025-01-27 10:39:00|185840|185750|185841|185751|185848.9|185758.9|185824.7|185734.7|30
1737974350000|2025-01-27 10:39:10|185843.7|185753.7|185856.1|185766.1|185856.1|185766.1|185839.4|185749.4|16
1737974360000|2025-01-27 10:39:20|185857.8|185767.8|185880.4|185790.4|185883.9|185793.9|185857.3|185767.3|9
1737974370000|2025-01-27 10:39:30|185880|185790|185891.4|185801.4|185892.9|185802.9|185878.4|185788.4|9
1737974380000|2025-01-27 10:39:40|185891.3|185801.3|185894.3|185804.3|185895.3|185805.3|185891.3|185801.3|8
1737974390000|2025-01-27 10:39:50|185894.1|185804.1|185898.8|185808.8|185902|185812|185892.7|185802.7|9
1737974400000|2025-01-27 10:40:00|185899.1|185809.1|185899.1|185809.1|185901.5|185811.5|185894.2|185804.2|14
1737974410000|2025-01-27 10:40:10|185899|185809|185898.5|185808.5|185899.4|185809.4|185898.5|185808.5|4
1737974420000|2025-01-27 10:40:20|185896|185806|185891.3|185801.3|185896|185806|185890.7|185800.7|6
1737974430000|2025-01-27 10:40:30|185891|185801|185896.1|185806.1|185899.5|185809.5|185891|185801|10
1737974440000|2025-01-27 10:40:40|185893.5|185803.5|185886.5|185796.5|185898.9|185808.9|185886.3|185796.3|19
1737974450000|2025-01-27 10:40:50|185886.8|185796.8|185867.7|185777.7|185898.3|185808.3|185866|185776|28
1737974460000|2025-01-27 10:41:00|185876.3|185786.3|185892.4|185802.4|185892.4|185802.4|185870.7|185780.7|22
1737974470000|2025-01-27 10:41:10|185894|185804|185892.4|185802.4|185896.3|185806.3|185878.8|185788.8|14
1737974480000|2025-01-27 10:41:20|185891|185801|185893.7|185803.7|185896.9|185806.9|185889.8|185799.8|15
1737974490000|2025-01-27 10:41:30|185892.7|185802.7|185897.5|185807.5|185902.1|185812.1|185890.5|185800.5|13
1737974500000|2025-01-27 10:41:40|185901.2|185811.2|185900|185810|185901.9|185811.9|185900|185810|8
1737974510000|2025-01-27 10:41:50|185897.4|185807.4|185894.9|185804.9|185897.6|185807.6|185889.8|185799.8|12
1737974520000|2025-01-27 10:42:00|185894.8|185804.8|185870.2|185780.2|185894.8|185804.8|185870.2|185780.2|10
1737974530000|2025-01-27 10:42:10|185872.1|185782.1|185870|185780|185873.7|185783.7|185869.4|185779.4|11
1737974540000|2025-01-27 10:42:20|185871.3|185781.3|185873.5|185783.5|185875.7|185785.7|185870.9|185780.9|8
1737974550000|2025-01-27 10:42:30|185871.9|185781.9|185870.1|185780.1|185887.6|185797.6|185867.3|185777.3|13
1737974560000|2025-01-27 10:42:40|185871.7|185781.7|185870.3|185780.3|185871.7|185781.7|185869.1|185779.1|3
1737974570000|2025-01-27 10:42:50|185868.8|185778.8|185870.6|185780.6|185872.5|185782.5|185868.8|185778.8|6
1737974580000|2025-01-27 10:43:00|185870.5|185780.5|185870.7|185780.7|185870.9|185780.9|185868.9|185778.9|5
1737974590000|2025-01-27 10:43:10|185872.5|185782.5|185872.8|185782.8|185885|185795|185869.9|185779.9|15
1737974600000|2025-01-27 10:43:20|185872.9|185782.9|185871.7|185781.7|185884.1|185794.1|185870.3|185780.3|11
1737974610000|2025-01-27 10:43:30|185873.4|185783.4|185887.8|185797.8|185891.4|185801.4|185871.3|185781.3|8
1737974620000|2025-01-27 10:43:40|185887.6|185797.6|185893.4|185803.4|185897.1|185807.1|185886.6|185796.6|20
1737974630000|2025-01-27 10:43:50|185893.3|185803.3|185896|185806|185896|185806|185893.3|185803.3|9
1737974640000|2025-01-27 10:44:00|185896.2|185806.2|185897.8|185807.8|185903.9|185813.9|185896.2|185806.2|9
1737974650000|2025-01-27 10:44:10|185897.7|185807.7|185893|185803|185897.7|185807.7|185891.9|185801.9|6
1737974660000|2025-01-27 10:44:20|185892.8|185802.8|185892.2|185802.2|185892.9|185802.9|185886.8|185796.8|10
1737974670000|2025-01-27 10:44:30|185892.3|185802.3|185909.2|185819.2|185909.3|185819.3|185892.3|185802.3|6
1737974680000|2025-01-27 10:44:40|185908.8|185818.8|185905.2|185815.2|185909.2|185819.2|185905.2|185815.2|5
1737974690000|2025-01-27 10:44:50|185904.8|185814.8|185895.5|185805.5|185904.8|185814.8|185895.3|185805.3|7
1737974700000|2025-01-27 10:45:00|185895|185805|185898.7|185808.7|185898.7|185808.7|185895|185805|8
1737974710000|2025-01-27 10:45:10|185898.9|185808.9|185920.8|185830.8|185921.4|185831.4|185898.9|185808.9|19
1737974720000|2025-01-27 10:45:20|185915.9|185825.9|185969|185879|185990.7|185900.7|185915.9|185825.9|29
1737974730000|2025-01-27 10:45:30|185972|185882|185966.9|185876.9|185975.1|185885.1|185963.1|185873.1|31
1737974740000|2025-01-27 10:45:40|185968.5|185878.5|185964.1|185874.1|185968.5|185878.5|185961.4|185871.4|24
1737974750000|2025-01-27 10:45:50|185966|185876|185969.5|185879.5|185973.2|185883.2|185962.1|185872.1|23
1737974760000|2025-01-27 10:46:00|185971.9|185881.9|185960.4|185870.4|185971.9|185881.9|185959.5|185869.5|18
1737974770000|2025-01-27 10:46:10|185959.2|185869.2|185946.3|185856.3|185959.6|185869.6|185943.3|185853.3|11
1737974780000|2025-01-27 10:46:20|185948|185858|185942.3|185852.3|185948|185858|185939.1|185849.1|7
1737974790000|2025-01-27 10:46:30|185942.6|185852.6|185945.8|185855.8|185947.9|185857.9|185942.2|185852.2|7
1737974800000|2025-01-27 10:46:40|185942.9|185852.9|185945.2|185855.2|185946.1|185856.1|185942.8|185852.8|5
1737974810000|2025-01-27 10:46:50|185945.4|185855.4|185947|185857|185947|185857|185944|185854|6
1737974820000|2025-01-27 10:47:00|185944|185854|185925.9|185835.9|185944|185854|185925.9|185835.9|9
1737974830000|2025-01-27 10:47:10|185925.7|185835.7|185928.9|185838.9|185929|185839|185925.1|185835.1|14
1737974840000|2025-01-27 10:47:20|185929.1|185839.1|185931.8|185841.8|185932.2|185842.2|185929|185839|7
1737974850000|2025-01-27 10:47:30|185931.7|185841.7|185928.8|185838.8|185939.2|185849.2|185928.8|185838.8|16
1737974860000|2025-01-27 10:47:40|185928.6|185838.6|185925.9|185835.9|185930.6|185840.6|185922.3|185832.3|12
1737974870000|2025-01-27 10:47:50|185926|185836|185925.9|185835.9|185928.3|185838.3|185925.6|185835.6|11
1737974880000|2025-01-27 10:48:00|185926.2|185836.2|185910.8|185820.8|185926.2|185836.2|185897.6|185807.6|17
1737974890000|2025-01-27 10:48:10|185911.4|185821.4|185922.3|185832.3|185925.8|185835.8|185910.8|185820.8|11
1737974900000|2025-01-27 10:48:20|185922.5|185832.5|185924.4|185834.4|185925|185835|185921.1|185831.1|9
1737974910000|2025-01-27 10:48:30|185920.8|185830.8|185918.2|185828.2|185920.8|185830.8|185917.4|185827.4|5
1737974920000|2025-01-27 10:48:40|185918.4|185828.4|185941|185851|185943.5|185853.5|185918.4|185828.4|14
1737974930000|2025-01-27 10:48:50|185940.9|185850.9|185921.7|185831.7|185941|185851|185921.2|185831.2|17
1737974940000|2025-01-27 10:49:00|185919.9|185829.9|185919.5|185829.5|185920.7|185830.7|185915|185825|11
1737974950000|2025-01-27 10:49:10|185918.8|185828.8|185920.4|185830.4|185920.4|185830.4|185918.8|185828.8|3
1737974960000|2025-01-27 10:49:20|185920|185830|185906.8|185816.8|185920|185830|185906.1|185816.1|5
1737974970000|2025-01-27 10:49:30|185908.1|185818.1|185896.8|185806.8|185908.1|185818.1|185885|185795|11
1737974980000|2025-01-27 10:49:40|185895.4|185805.4|185896.2|185806.2|185896.2|185806.2|185893.5|185803.5|4
1737974990000|2025-01-27 10:49:50|185884.6|185794.6|185888.8|185798.8|185895|185805|185884.6|185794.6|17
1737975000000|2025-01-27 10:50:00|185885.5|185795.5|185880.1|185790.1|185885.5|185795.5|185875.5|185785.5|21
1737975010000|2025-01-27 10:50:10|185872.7|185782.7|185876.4|185786.4|185880.5|185790.5|185871.6|185781.6|36
1737975020000|2025-01-27 10:50:20|185876.3|185786.3|185866.9|185776.9|185879.7|185789.7|185863.8|185773.8|16
1737975030000|2025-01-27 10:50:30|185866.3|185776.3|185866.5|185776.5|185866.5|185776.5|185866.3|185776.3|2
1737975040000|2025-01-27 10:50:40|185868.2|185778.2|185887.7|185797.7|185887.7|185797.7|185868.2|185778.2|16
1737975050000|2025-01-27 10:50:50|185892.6|185802.6|185917|185827|185923.3|185833.3|185892.6|185802.6|26
1737975060000|2025-01-27 10:51:00|185918.5|185828.5|185930.8|185840.8|185930.8|185840.8|185914.8|185824.8|27
1737975070000|2025-01-27 10:51:10|185918.6|185828.6|185936.7|185846.7|185938.8|185848.8|185918.6|185828.6|17
1737975080000|2025-01-27 10:51:20|185937|185847|185938.1|185848.1|185938.4|185848.4|185935.9|185845.9|6
1737975090000|2025-01-27 10:51:30|185936.8|185846.8|185934.6|185844.6|185939.2|185849.2|185930.7|185840.7|15
1737975100000|2025-01-27 10:51:40|185934.4|185844.4|185914.7|185824.7|185934.4|185844.4|185912.8|185822.8|18
1737975110000|2025-01-27 10:51:50|185914.2|185824.2|185924.7|185834.7|185927.7|185837.7|185914.2|185824.2|17
1737975120000|2025-01-27 10:52:00|185924.6|185834.6|185937.5|185847.5|185941.1|185851.1|185924.6|185834.6|22
1737975130000|2025-01-27 10:52:10|185938.8|185848.8|185932|185842|185940.1|185850.1|185932|185842|12
1737975140000|2025-01-27 10:52:20|185931.8|185841.8|185909|185819|185939.8|185849.8|185902.5|185812.5|23
1737975150000|2025-01-27 10:52:30|185911.2|185821.2|185904.4|185814.4|185911.2|185821.2|185900.5|185810.5|14
1737975160000|2025-01-27 10:52:40|185904.8|185814.8|185887.9|185797.9|185904.8|185814.8|185881.4|185791.4|18
1737975170000|2025-01-27 10:52:50|185901.9|185811.9|185901|185811|185928.7|185838.7|185893.1|185803.1|32
1737975180000|2025-01-27 10:53:00|185903.3|185813.3|185913|185823|185926.4|185836.4|185895.6|185805.6|34
1737975190000|2025-01-27 10:53:10|185916.3|185826.3|185898.8|185808.8|185921.9|185831.9|185892.7|185802.7|32
1737975200000|2025-01-27 10:53:20|185899.3|185809.3|185917.6|185827.6|185920.4|185830.4|185892.9|185802.9|26
1737975210000|2025-01-27 10:53:30|185915.8|185825.8|185899.3|185809.3|185931.4|185841.4|185896.5|185806.5|23
1737975220000|2025-01-27 10:53:40|185899.2|185809.2|185889.5|185799.5|185899.2|185809.2|185886.5|185796.5|18
1737975230000|2025-01-27 10:53:50|185889.2|185799.2|185890.6|185800.6|185890.6|185800.6|185888.3|185798.3|14
1737975240000|2025-01-27 10:54:00|185891.2|185801.2|185866|185776|185892.8|185802.8|185866|185776|10
1737975250000|2025-01-27 10:54:10|185865.9|185775.9|185863.6|185773.6|185865.9|185775.9|185863.4|185773.4|4
1737975260000|2025-01-27 10:54:20|185864.4|185774.4|185879.1|185789.1|185882.6|185792.6|185863.6|185773.6|14
1737975270000|2025-01-27 10:54:30|185878.8|185788.8|185886.1|185796.1|185886.1|185796.1|185878.8|185788.8|7
1737975280000|2025-01-27 10:54:40|185883.3|185793.3|185882.5|185792.5|185883.3|185793.3|185882.5|185792.5|3
1737975290000|2025-01-27 10:54:50|185879.6|185789.6|185878.7|185788.7|185882.6|185792.6|185876.8|185786.8|10
1737975300000|2025-01-27 10:55:00|185878.2|185788.2|185919.8|185829.8|185924.7|185834.7|185878.2|185788.2|13
1737975310000|2025-01-27 10:55:10|185919|185829|185935.2|185845.2|185942.2|185852.2|185917.1|185827.1|21
1737975320000|2025-01-27 10:55:20|185938.5|185848.5|185924.6|185834.6|185939|185849|185924.6|185834.6|27
1737975330000|2025-01-27 10:55:30|185926.4|185836.4|185934.4|185844.4|185937.3|185847.3|185926.4|185836.4|24
1737975340000|2025-01-27 10:55:40|185936.5|185846.5|185940.1|185850.1|185944.1|185854.1|185928.3|185838.3|26
1737975350000|2025-01-27 10:55:50|185941.7|185851.7|185941.5|185851.5|185943.7|185853.7|185938|185848|16
1737975360000|2025-01-27 10:56:00|185939.5|185849.5|185948.2|185858.2|185986.8|185896.8|185938.8|185848.8|29
1737975370000|2025-01-27 10:56:10|185946.9|185856.9|185944.3|185854.3|185955.9|185865.9|185943.7|185853.7|27
1737975380000|2025-01-27 10:56:20|185944.4|185854.4|185952.7|185862.7|185956|185866|185934.7|185844.7|26
1737975390000|2025-01-27 10:56:30|185952.1|185862.1|185941.5|185851.5|185952.6|185862.6|185940|185850|25
1737975400000|2025-01-27 10:56:40|185944.8|185854.8|185934.4|185844.4|185945.4|185855.4|185933.2|185843.2|24
1737975410000|2025-01-27 10:56:50|185936.3|185846.3|185936.6|185846.6|185937|185847|185935|185845|12
1737975420000|2025-01-27 10:57:00|185937|185847|185939.1|185849.1|185941.3|185851.3|185937|185847|11
1737975430000|2025-01-27 10:57:10|185939.2|185849.2|185931.2|185841.2|185939.4|185849.4|185929.3|185839.3|13
1737975440000|2025-01-27 10:57:20|185931.3|185841.3|185902.8|185812.8|185931.3|185841.3|185873.9|185783.9|34
1737975450000|2025-01-27 10:57:30|185902.2|185812.2|185887.8|185797.8|185907.4|185817.4|185877.7|185787.7|37
1737975460000|2025-01-27 10:57:40|185880.4|185790.4|185893.8|185803.8|185905.6|185815.6|185880.4|185790.4|26
1737975470000|2025-01-27 10:57:50|185894.5|185804.5|185908.1|185818.1|185913.6|185823.6|185892.8|185802.8|20
1737975480000|2025-01-27 10:58:00|185907.8|185817.8|185892.2|185802.2|185919.8|185829.8|185889.5|185799.5|29
1737975490000|2025-01-27 10:58:10|185889.2|185799.2|185884.9|185794.9|185905.3|185815.3|185884.9|185794.9|22
1737975500000|2025-01-27 10:58:20|185891.4|185801.4|185881.5|185791.5|185893.3|185803.3|185881.5|185791.5|18
1737975510000|2025-01-27 10:58:30|185874.8|185784.8|185879.9|185789.9|185882.6|185792.6|185874.8|185784.8|15
1737975520000|2025-01-27 10:58:40|185880.5|185790.5|185900|185810|185905.9|185815.9|185880.5|185790.5|17
1737975530000|2025-01-27 10:58:50|185897.5|185807.5|185891.7|185801.7|185897.5|185807.5|185888.9|185798.9|13
1737975540000|2025-01-27 10:59:00|185892.9|185802.9|185905.1|185815.1|185905.1|185815.1|185892.9|185802.9|15
1737975550000|2025-01-27 10:59:10|185903.5|185813.5|185898.8|185808.8|185906|185816|185895.8|185805.8|12
1737975560000|2025-01-27 10:59:20|185899.5|185809.5|185898.1|185808.1|185899.5|185809.5|185895.6|185805.6|8
1737975570000|2025-01-27 10:59:30|185895.4|185805.4|185902.3|185812.3|185907.6|185817.6|185890.8|185800.8|16
1737975580000|2025-01-27 10:59:40|185902.9|185812.9|185912.6|185822.6|185914.3|185824.3|185901.9|185811.9|14
1737975590000|2025-01-27 10:59:50|185912.7|185822.7|185903.4|185813.4|185914.3|185824.3|185901.9|185811.9|14
1737975600000|2025-01-27 11:00:00|185899.9|185809.9|185924.6|185834.6|185930|185840|185897.7|185807.7|14
1737975610000|2025-01-27 11:00:10|185924.5|185834.5|185931|185841|185931.9|185841.9|185924.5|185834.5|10
1737975620000|2025-01-27 11:00:20|185931.2|185841.2|185932|185842|185932.5|185842.5|185931.2|185841.2|7
1737975630000|2025-01-27 11:00:30|185932.1|185842.1|185928.5|185838.5|185932.1|185842.1|185927.9|185837.9|8
1737975640000|2025-01-27 11:00:40|185928.4|185838.4|185928|185838|185940|185850|185927.5|185837.5|11
1737975650000|2025-01-27 11:00:50|185921.1|185831.1|185917.7|185827.7|185930.6|185840.6|185917.7|185827.7|11
1737975660000|2025-01-27 11:01:00|185917.4|185827.4|185914.7|185824.7|185917.4|185827.4|185912.5|185822.5|7
1737975670000|2025-01-27 11:01:10|185915.4|185825.4|185900.1|185810.1|185915.4|185825.4|185900.1|185810.1|9
1737975680000|2025-01-27 11:01:20|185898.5|185808.5|185902.1|185812.1|185902.1|185812.1|185892.6|185802.6|11
1737975690000|2025-01-27 11:01:30|185902.3|185812.3|185898.2|185808.2|185902.7|185812.7|185896.4|185806.4|8
1737975700000|2025-01-27 11:01:40|185897.4|185807.4|185931.2|185841.2|185932.9|185842.9|185897.4|185807.4|10
1737975710000|2025-01-27 11:01:50|185931.4|185841.4|185923.3|185833.3|185933|185843|185922.1|185832.1|18
1737975720000|2025-01-27 11:02:00|185923.2|185833.2|185921.7|185831.7|185925.5|185835.5|185917.3|185827.3|15
1737975730000|2025-01-27 11:02:10|185923.6|185833.6|185924.9|185834.9|185924.9|185834.9|185918.7|185828.7|13
1737975740000|2025-01-27 11:02:20|185925|185835|185939.8|185849.8|185944.3|185854.3|185921.1|185831.1|20
1737975750000|2025-01-27 11:02:30|185919.8|185829.8|185908.1|185818.1|185921.8|185831.8|185904.3|185814.3|13
1737975760000|2025-01-27 11:02:40|185908.6|185818.6|185893.1|185803.1|185908.6|185818.6|185893.1|185803.1|18
1737975770000|2025-01-27 11:02:50|185892.9|185802.9|185898.7|185808.7|185898.7|185808.7|185892.9|185802.9|10
1737975780000|2025-01-27 11:03:00|185896.5|185806.5|185898.7|185808.7|185898.7|185808.7|185895.9|185805.9|9
1737975790000|2025-01-27 11:03:10|185899.7|185809.7|185897.3|185807.3|185900.4|185810.4|185888.4|185798.4|16
1737975800000|2025-01-27 11:03:20|185899.3|185809.3|185904.6|185814.6|185906.5|185816.5|185899.3|185809.3|5
1737975810000|2025-01-27 11:03:30|185904.9|185814.9|185896.7|185806.7|185915.8|185825.8|185896.4|185806.4|14
1737975820000|2025-01-27 11:03:40|185900.8|185810.8|185913.4|185823.4|185921.3|185831.3|185900.8|185810.8|16
1737975830000|2025-01-27 11:03:50|185912.3|185822.3|185944|185854|185947.2|185857.2|185911.3|185821.3|22
1737975840000|2025-01-27 11:04:00|185946.5|185856.5|185940.1|185850.1|185947.8|185857.8|185939|185849|21
1737975850000|2025-01-27 11:04:10|185943.4|185853.4|185928.5|185838.5|185943.4|185853.4|185890.8|185800.8|34
1737975860000|2025-01-27 11:04:20|185930.6|185840.6|185937.8|185847.8|185941.3|185851.3|185928|185838|20
1737975870000|2025-01-27 11:04:30|185937.7|185847.7|185945.5|185855.5|185963.3|185873.3|185934.8|185844.8|19
1737975880000|2025-01-27 11:04:40|185948.4|185858.4|185925.8|185835.8|185948.4|185858.4|185925.8|185835.8|6
1737975890000|2025-01-27 11:04:50|185918.1|185828.1|185945.9|185855.9|185945.9|185855.9|185918.1|185828.1|13
1737975900000|2025-01-27 11:05:00|185946|185856|185940.8|185850.8|185946.1|185856.1|185940.1|185850.1|14
1737975910000|2025-01-27 11:05:10|185940.9|185850.9|185925.1|185835.1|185943.3|185853.3|185919.4|185829.4|10
1737975920000|2025-01-27 11:05:20|185926.7|185836.7|185941|185851|185946.8|185856.8|185925.3|185835.3|11
1737975930000|2025-01-27 11:05:30|185941.7|185851.7|185969.5|185879.5|185971.3|185881.3|185941.6|185851.6|18
1737975940000|2025-01-27 11:05:40|185971.2|185881.2|185980.6|185890.6|185985.9|185895.9|185965.8|185875.8|25
1737975950000|2025-01-27 11:05:50|185984.9|185894.9|185981.9|185891.9|185987|185897|185981.9|185891.9|7
1737975960000|2025-01-27 11:06:00|185985.3|185895.3|186000.3|185910.3|186004.7|185914.7|185972.2|185882.2|23
1737975970000|2025-01-27 11:06:10|185993.5|185903.5|185957.6|185867.6|186000.2|185910.2|185957.6|185867.6|28
1737975980000|2025-01-27 11:06:20|185963|185873|185952.7|185862.7|185971.3|185881.3|185942.1|185852.1|25
1737975990000|2025-01-27 11:06:30|185952.9|185862.9|185952.8|185862.8|185952.9|185862.9|185952.3|185862.3|8
1737976000000|2025-01-27 11:06:40|185952.6|185862.6|185941.9|185851.9|185953|185863|185941.9|185851.9|14
1737976010000|2025-01-27 11:06:50|185941.8|185851.8|185977.2|185887.2|185981.6|185891.6|185937.7|185847.7|22
1737976020000|2025-01-27 11:07:00|185974.7|185884.7|185985.2|185895.2|185985.2|185895.2|185973.5|185883.5|20
1737976030000|2025-01-27 11:07:10|185994.5|185904.5|185980.3|185890.3|185994.5|185904.5|185973.7|185883.7|16
1737976040000|2025-01-27 11:07:20|185979.5|185889.5|185997.6|185907.6|186015.5|185925.5|185962.1|185872.1|24
1737976050000|2025-01-27 11:07:30|185991.1|185901.1|185980.1|185890.1|185991.2|185901.2|185951|185861|24
1737976060000|2025-01-27 11:07:40|185980|185890|185970.4|185880.4|185980|185890|185953.4|185863.4|25
1737976070000|2025-01-27 11:07:50|185965.9|185875.9|185952.7|185862.7|185965.9|185875.9|185946.6|185856.6|15
1737976080000|2025-01-27 11:08:00|185951.5|185861.5|185954.8|185864.8|185967.2|185877.2|185950.3|185860.3|19
1737976090000|2025-01-27 11:08:10|185956.3|185866.3|185960.7|185870.7|185963.4|185873.4|185952.8|185862.8|20
1737976100000|2025-01-27 11:08:20|185963.5|185873.5|185955.7|185865.7|185963.9|185873.9|185955.7|185865.7|14
1737976110000|2025-01-27 11:08:30|185956|185866|185960.9|185870.9|185960.9|185870.9|185952.4|185862.4|12
1737976120000|2025-01-27 11:08:40|185961.6|185871.6|185980.8|185890.8|185985.3|185895.3|185956.9|185866.9|15
1737976130000|2025-01-27 11:08:50|185980|185890|185969.9|185879.9|185986.2|185896.2|185965.6|185875.6|12
1737976140000|2025-01-27 11:09:00|185965.7|185875.7|185971|185881|185996.2|185906.2|185965.7|185875.7|19
1737976150000|2025-01-27 11:09:10|185972.9|185882.9|185968|185878|185984.3|185894.3|185964.9|185874.9|17
1737976160000|2025-01-27 11:09:20|185968.4|185878.4|185970.8|185880.8|185979.9|185889.9|185968.4|185878.4|8
1737976170000|2025-01-27 11:09:30|185970.9|185880.9|185969.2|185879.2|185970.9|185880.9|185969.2|185879.2|2
1737976180000|2025-01-27 11:09:40|185972.3|185882.3|185966.6|185876.6|185973.3|185883.3|185960.6|185870.6|11
1737976190000|2025-01-27 11:09:50|185970.1|185880.1|186003.6|185913.6|186008.3|185918.3|185970.1|185880.1|29
1737976200000|2025-01-27 11:10:00|185999.9|185909.9|186006.9|185916.9|186008.5|185918.5|185993.9|185903.9|25
1737976210000|2025-01-27 11:10:10|186008|185918|186023.7|185933.7|186047.5|185957.5|186007|185917|20
1737976220000|2025-01-27 11:10:20|186022.2|185932.2|186014.2|185924.2|186022.6|185932.6|186006.7|185916.7|14
1737976230000|2025-01-27 11:10:30|186013.9|185923.9|185973.5|185883.5|186015.3|185925.3|185967.6|185877.6|18
1737976240000|2025-01-27 11:10:40|185969.2|185879.2|185996.9|185906.9|186005.3|185915.3|185969.2|185879.2|25
1737976250000|2025-01-27 11:10:50|186001.4|185911.4|186015.4|185925.4|186017.7|185927.7|185996.9|185906.9|20
1737976260000|2025-01-27 11:11:00|186013.9|185923.9|186000.3|185910.3|186013.9|185923.9|185997.7|185907.7|16
1737976270000|2025-01-27 11:11:10|186000.2|185910.2|186001|185911|186009.3|185919.3|185999|185909|14
1737976280000|2025-01-27 11:11:20|186001.1|185911.1|186017.4|185927.4|186028.4|185938.4|186001.1|185911.1|17
1737976290000|2025-01-27 11:11:30|186009.7|185919.7|186011.8|185921.8|186023.1|185933.1|186008.4|185918.4|17
1737976300000|2025-01-27 11:11:40|186010.2|185920.2|186015.2|185925.2|186027.1|185937.1|186009.5|185919.5|23
1737976310000|2025-01-27 11:11:50|186015.7|185925.7|186023.4|185933.4|186031.8|185941.8|186015.7|185925.7|13
1737976320000|2025-01-27 11:12:00|186021.6|185931.6|186045.6|185955.6|186048.3|185958.3|186021.2|185931.2|20
1737976330000|2025-01-27 11:12:10|186047.7|185957.7|186047.9|185957.9|186050.7|185960.7|186047.7|185957.7|5
1737976340000|2025-01-27 11:12:20|186048|185958|186048|185958|186048|185958|186047.9|185957.9|3
1737976350000|2025-01-27 11:12:30|186048.3|185958.3|186050.1|185960.1|186050.5|185960.5|186041.2|185951.2|6
1737976360000|2025-01-27 11:12:40|186048.8|185958.8|186047.2|185957.2|186048.8|185958.8|186047.2|185957.2|5
1737976370000|2025-01-27 11:12:50|186047.3|185957.3|186047.2|185957.2|186047.3|185957.3|186047|185957|6
1737976380000|2025-01-27 11:13:00|186047.5|185957.5|186047.4|185957.4|186048.6|185958.6|186047.1|185957.1|4
1737976390000|2025-01-27 11:13:10|186049|185959|186052.7|185962.7|186061.2|185971.2|186043.7|185953.7|22
1737976400000|2025-01-27 11:13:20|186036.3|185946.3|186019.5|185929.5|186036.3|185946.3|185992.1|185902.1|20
1737976410000|2025-01-27 11:13:30|186020.7|185930.7|186009.5|185919.5|186026.2|185936.2|186006.9|185916.9|21
1737976420000|2025-01-27 11:13:40|186009.6|185919.6|185989.4|185899.4|186009.6|185919.6|185984.5|185894.5|24
1737976430000|2025-01-27 11:13:50|185988.5|185898.5|186011.3|185921.3|186013.6|185923.6|185973.6|185883.6|24
1737976440000|2025-01-27 11:14:00|186012.3|185922.3|186053.6|185963.6|186063.6|185973.6|186012.3|185922.3|25
1737976450000|2025-01-27 11:14:10|186053.7|185963.7|186059|185969|186064|185974|186053.4|185963.4|28
1737976460000|2025-01-27 11:14:20|186060.1|185970.1|186051.1|185961.1|186060.8|185970.8|186051.1|185961.1|26
1737976470000|2025-01-27 11:14:30|186051.3|185961.3|186061|185971|186064.5|185974.5|186051.1|185961.1|22
1737976480000|2025-01-27 11:14:40|186062.1|185972.1|186061.6|185971.6|186064.5|185974.5|186061|185971|27
1737976490000|2025-01-27 11:14:50|186061.5|185971.5|186166.3|186076.3|186167.3|186077.3|186061.5|185971.5|28
1737976500000|2025-01-27 11:15:00|186165.1|186075.1|186168.9|186078.9|186174.4|186084.4|186159.6|186069.6|31
1737976510000|2025-01-27 11:15:10|186168.8|186078.8|186162.4|186072.4|186171.8|186081.8|186162|186072|30
1737976520000|2025-01-27 11:15:20|186159.6|186069.6|186165.8|186075.8|186172.2|186082.2|186159.3|186069.3|25
1737976530000|2025-01-27 11:15:30|186169|186079|186135.4|186045.4|186172.9|186082.9|186122.9|186032.9|22
1737976540000|2025-01-27 11:15:40|186141.1|186051.1|186126.9|186036.9|186151.4|186061.4|186112.4|186022.4|32
1737976550000|2025-01-27 11:15:50|186125.8|186035.8|186116.5|186026.5|186130.3|186040.3|186110.3|186020.3|29
1737976560000|2025-01-27 11:16:00|186116.8|186026.8|186127|186037|186131.2|186041.2|186115.5|186025.5|27
1737976570000|2025-01-27 11:16:10|186124.6|186034.6|186138.1|186048.1|186138.2|186048.2|186122.7|186032.7|16
1737976580000|2025-01-27 11:16:20|186137.6|186047.6|186110.8|186020.8|186137.7|186047.7|186110.8|186020.8|12
1737976590000|2025-01-27 11:16:30|186124.9|186034.9|186168.4|186078.4|186172.7|186082.7|186122|186032|30
1737976600000|2025-01-27 11:16:40|186170.4|186080.4|186251|186161|186261.8|186171.8|186170.4|186080.4|27
1737976610000|2025-01-27 11:16:50|186252.1|186162.1|186246.8|186156.8|186252.1|186162.1|186244|186154|16
1737976620000|2025-01-27 11:17:00|186243.6|186153.6|186247.4|186157.4|186250.8|186160.8|186219.7|186129.7|30
1737976630000|2025-01-27 11:17:10|186244.8|186154.8|186252.1|186162.1|186253.9|186163.9|186236.9|186146.9|30
1737976640000|2025-01-27 11:17:20|186251.3|186161.3|186250.1|186160.1|186273|186183|186248.8|186158.8|31
1737976650000|2025-01-27 11:17:30|186252.4|186162.4|186249.6|186159.6|186257.9|186167.9|186249.5|186159.5|30
1737976660000|2025-01-27 11:17:40|186252.1|186162.1|186284|186194|186285.8|186195.8|186250.1|186160.1|22
1737976670000|2025-01-27 11:17:50|186283.4|186193.4|186284.6|186194.6|186289.3|186199.3|186281.4|186191.4|23
1737976680000|2025-01-27 11:18:00|186284.3|186194.3|186299.2|186209.2|186303.2|186213.2|186273|186183|23
1737976690000|2025-01-27 11:18:10|186301.1|186211.1|186374.3|186284.3|186378.5|186288.5|186300.5|186210.5|26
1737976700000|2025-01-27 11:18:20|186372.7|186282.7|186417|186327|186419.7|186329.7|186367.5|186277.5|28
1737976710000|2025-01-27 11:18:30|186410.5|186320.5|186414.4|186324.4|186418.4|186328.4|186397.7|186307.7|28
1737976720000|2025-01-27 11:18:40|186413.4|186323.4|186424.7|186334.7|186424.7|186334.7|186369|186279|29
1737976730000|2025-01-27 11:18:50|186426.4|186336.4|186437.8|186347.8|186443.9|186353.9|186425.7|186335.7|35
1737976740000|2025-01-27 11:19:00|186437.6|186347.6|186444.7|186354.7|186468.2|186357.6|186393|186303|29
1737976750000|2025-01-27 11:19:10|186444.8|186354.8|186449.1|186359.1|186460.2|186370.2|186438.1|186348.1|32
1737976760000|2025-01-27 11:19:20|186448|186358|186443|186353|186452.5|186362.5|186438.9|186348.9|31
1737976770000|2025-01-27 11:19:30|186449.3|186359.3|186455.9|186365.9|186457.6|186367.6|186443|186353|29
1737976780000|2025-01-27 11:19:40|186463.6|186373.6|186462|186372|186468.8|186378.8|186448.8|186358.8|20
1737976790000|2025-01-27 11:19:50|186459.6|186369.6|186456.4|186366.4|186464.8|186374.8|186456.1|186366.1|15
1737976800000|2025-01-27 11:20:00|186458.5|186368.5|186559.1|186469.1|186578|186488|186458.5|186368.5|26
1737976810000|2025-01-27 11:20:10|186554.5|186464.5|186537.2|186447.2|186558.3|186468.3|186531|186441|29
1737976820000|2025-01-27 11:20:20|186539|186449|186553.5|186463.5|186554.2|186464.2|186536.3|186446.3|23
1737976830000|2025-01-27 11:20:30|186553|186463|186567|186477|186569.1|186479.1|186553|186463|20
1737976840000|2025-01-27 11:20:40|186567.2|186477.2|186574|186484|186584.8|186494.8|186564|186474|23
1737976850000|2025-01-27 11:20:50|186577.4|186487.4|186569.6|186479.6|186582.6|186492.6|186562.2|186472.2|29
1737976860000|2025-01-27 11:21:00|186574.3|186484.3|186584.5|186494.5|186599.6|186509.6|186568.8|186478.8|29
1737976870000|2025-01-27 11:21:10|186584.6|186494.6|186589.1|186499.1|186600.3|186510.3|186580.7|186490.7|21
1737976880000|2025-01-27 11:21:20|186589.4|186499.4|186587.4|186497.4|186591.7|186501.7|186571.1|186481.1|27
1737976890000|2025-01-27 11:21:30|186586.5|186496.5|186592.8|186502.8|186604.7|186514.7|186568.8|186478.8|28
1737976900000|2025-01-27 11:21:40|186593|186503|186605.2|186515.2|186607|186517|186568.9|186478.9|27
1737976910000|2025-01-27 11:21:50|186605.1|186515.1|186589.2|186499.2|186605.3|186515.3|186588.5|186498.5|16
1737976920000|2025-01-27 11:22:00|186600.5|186510.5|186604.4|186514.4|186604.4|186514.4|186585.6|186495.6|15
1737976930000|2025-01-27 11:22:10|186604.8|186514.8|186607.4|186517.4|186610.8|186520.8|186590.4|186500.4|11
1737976940000|2025-01-27 11:22:20|186607.5|186517.5|186606.5|186516.5|186607.5|186517.5|186584.7|186494.7|10
1737976950000|2025-01-27 11:22:30|186602.5|186512.5|186600.6|186510.6|186609.2|186519.2|186600.6|186510.6|8
1737976960000|2025-01-27 11:22:40|186599.9|186509.9|186591.8|186501.8|186600.7|186510.7|186591|186501|10
1737976970000|2025-01-27 11:22:50|186591.9|186501.9|186598.7|186508.7|186603|186513|186583.4|186493.4|13
1737976980000|2025-01-27 11:23:00|186601.5|186511.5|186591.2|186501.2|186606.9|186516.9|186589.2|186499.2|9
1737976990000|2025-01-27 11:23:10|186591.5|186501.5|186613.8|186523.8|186618.6|186528.6|186591.2|186501.2|10
1737977000000|2025-01-27 11:23:20|186603.5|186513.5|186612.6|186522.6|186613.8|186523.8|186603.2|186513.2|10
1737977010000|2025-01-27 11:23:30|186603.8|186513.8|186612.5|186522.5|186612.5|186522.5|186603.8|186513.8|2
1737977020000|2025-01-27 11:23:40|186607.6|186517.6|186623.3|186533.3|186636.3|186546.3|186590.6|186500.6|21
1737977030000|2025-01-27 11:23:50|186621|186531|186609.9|186519.9|186621|186531|186608.5|186518.5|13
1737977040000|2025-01-27 11:24:00|186605.4|186515.4|186581.2|186491.2|186608.1|186518.1|186555.6|186465.6|14
1737977050000|2025-01-27 11:24:10|186580.7|186490.7|186571.2|186481.2|186584.4|186494.4|186551.8|186461.8|15
1737977060000|2025-01-27 11:24:20|186573.7|186483.7|186572.1|186482.1|186573.7|186483.7|186571.8|186481.8|5
1737977070000|2025-01-27 11:24:30|186570.9|186480.9|186574.4|186484.4|186574.4|186484.4|186566.3|186476.3|4
1737977080000|2025-01-27 11:24:40|186572.6|186482.6|186612.5|186522.5|186612.5|186522.5|186571.4|186481.4|11
1737977090000|2025-01-27 11:24:50|186612.8|186522.8|186613.4|186523.4|186618.3|186528.3|186606.4|186516.4|9
1737977100000|2025-01-27 11:25:00|186609.2|186519.2|186617.5|186527.5|186617.5|186527.5|186609.2|186519.2|6
1737977110000|2025-01-27 11:25:10|186616.9|186526.9|186622.1|186532.1|186643.1|186553.1|186616.5|186526.5|13
1737977120000|2025-01-27 11:25:20|186610.5|186520.5|186621.3|186531.3|186622.8|186532.8|186610.3|186520.3|15
1737977130000|2025-01-27 11:25:30|186619.1|186529.1|186607.4|186517.4|186622.5|186532.5|186589.5|186499.5|19
1737977140000|2025-01-27 11:25:40|186596.3|186506.3|186472.2|186382.2|186603|186513|186472.2|186382.2|24
1737977150000|2025-01-27 11:25:50|186471.2|186381.2|186478.8|186388.8|186482.4|186392.4|186471.2|186381.2|21
1737977160000|2025-01-27 11:26:00|186476.1|186386.1|186463.9|186373.9|186481.7|186391.7|186453.5|186363.5|23
1737977170000|2025-01-27 11:26:10|186463.5|186373.5|186468.7|186378.7|186468.7|186378.7|186455.8|186365.8|10
1737977180000|2025-01-27 11:26:20|186463.9|186373.9|186466.3|186376.3|186467.6|186377.6|186462.6|186372.6|8
1737977190000|2025-01-27 11:26:30|186466.1|186376.1|186466|186376|186466.3|186376.3|186462.2|186372.2|4
1737977200000|2025-01-27 11:26:40|186467.1|186377.1|186493.2|186403.2|186493.2|186403.2|186462.1|186372.1|9
1737977210000|2025-01-27 11:26:50|186493.3|186403.3|186503.7|186413.7|186509.2|186419.2|186492.5|186402.5|11
1737977220000|2025-01-27 11:27:00|186502.5|186412.5|186500.3|186410.3|186502.5|186412.5|186498.4|186408.4|9
1737977230000|2025-01-27 11:27:10|186500.8|186410.8|186459.4|186369.4|186506.8|186416.8|186459.4|186369.4|11
1737977240000|2025-01-27 11:27:20|186460.4|186370.4|186457.3|186367.3|186460.4|186370.4|186456.7|186366.7|5
1737977250000|2025-01-27 11:27:30|186457.5|186367.5|186470.6|186380.6|186470.6|186380.6|186453.6|186363.6|11
1737977260000|2025-01-27 11:27:40|186470.5|186380.5|186470.1|186380.1|186470.5|186380.5|186469.8|186379.8|4
1737977270000|2025-01-27 11:27:50|186469.8|186379.8|186457.3|186367.3|186469.8|186379.8|186457.3|186367.3|7
1737977280000|2025-01-27 11:28:00|186455.1|186365.1|186447|186357|186466.9|186376.9|186446.5|186356.5|22
1737977290000|2025-01-27 11:28:10|186446.9|186356.9|186457.5|186367.5|186459.9|186369.9|186446.9|186356.9|9
1737977300000|2025-01-27 11:28:20|186457.6|186367.6|186457.2|186367.2|186458.8|186368.8|186454.9|186364.9|8
1737977310000|2025-01-27 11:28:30|186457.1|186367.1|186458.2|186368.2|186461.1|186371.1|186456|186366|5
1737977320000|2025-01-27 11:28:40|186460|186370|186496|186406|186500|186410|186456.3|186366.3|17
1737977330000|2025-01-27 11:28:50|186496.4|186406.4|186481.5|186391.5|186497.7|186407.7|186475.6|186385.6|29
1737977340000|2025-01-27 11:29:00|186481.4|186391.4|186483.6|186393.6|186493.7|186403.7|186481.1|186391.1|23
1737977350000|2025-01-27 11:29:10|186482.4|186392.4|186479|186389|186483.7|186393.7|186474.6|186384.6|10
1737977360000|2025-01-27 11:29:20|186478.4|186388.4|186478.9|186388.9|186480.2|186390.2|186475.5|186385.5|6
1737977370000|2025-01-27 11:29:30|186478.3|186388.3|186476.8|186386.8|186480.2|186390.2|186476.8|186386.8|9
1737977380000|2025-01-27 11:29:40|186476.3|186386.3|186496.7|186406.7|186498.6|186408.6|186475.7|186385.7|6
1737977390000|2025-01-27 11:29:50|186497.4|186407.4|186496.7|186406.7|186497.4|186407.4|186486|186396|8
1737977400000|2025-01-27 11:30:00|186491.6|186401.6|186463.6|186373.6|186491.6|186401.6|186463.6|186373.6|11
1737977410000|2025-01-27 11:30:10|186462.6|186372.6|186463.4|186373.4|186463.4|186373.4|186458.8|186368.8|6
1737977420000|2025-01-27 11:30:20|186459.8|186369.8|186457.3|186367.3|186460.7|186370.7|186457.1|186367.1|8
1737977430000|2025-01-27 11:30:30|186458.6|186368.6|186459|186369|186459.1|186369.1|186458.6|186368.6|4
1737977440000|2025-01-27 11:30:40|186458.7|186368.7|186462.2|186372.2|186470.4|186380.4|186458.7|186368.7|5
1737977450000|2025-01-27 11:30:50|186461|186371|186469.5|186379.5|186473.7|186383.7|186461|186371|9
1737977460000|2025-01-27 11:31:00|186473.5|186383.5|186468.1|186378.1|186475.3|186385.3|186465.6|186375.6|10
1737977470000|2025-01-27 11:31:10|186465.8|186375.8|186467.3|186377.3|186467.3|186377.3|186465.8|186375.8|2
1737977480000|2025-01-27 11:31:20|186467.2|186377.2|186419.8|186329.8|186467.3|186377.3|186419.8|186329.8|11
1737977490000|2025-01-27 11:31:30|186418.1|186328.1|186398.7|186308.7|186422.6|186332.6|186389.5|186299.5|15
1737977500000|2025-01-27 11:31:40|186400.1|186310.1|186395.3|186305.3|186400.1|186310.1|186393.3|186303.3|10
1737977510000|2025-01-27 11:31:50|186395.1|186305.1|186380.4|186290.4|186395.3|186305.3|186373.2|186283.2|13
1737977520000|2025-01-27 11:32:00|186383.5|186293.5|186376.4|186286.4|186385.7|186295.7|186371.5|186281.5|23
1737977530000|2025-01-27 11:32:10|186376.3|186286.3|186343.7|186253.7|186379.3|186289.3|186343.7|186253.7|18
1737977540000|2025-01-27 11:32:20|186335.1|186245.1|186358.7|186268.7|186358.7|186268.7|186335.1|186245.1|16
1737977550000|2025-01-27 11:32:30|186362.7|186272.7|186363.5|186273.5|186370.8|186280.8|186357.8|186267.8|14
1737977560000|2025-01-27 11:32:40|186365.9|186275.9|186375.4|186285.4|186375.4|186285.4|186362.3|186272.3|25
1737977570000|2025-01-27 11:32:50|186371.2|186281.2|186381.7|186291.7|186381.7|186291.7|186370.5|186280.5|15
1737977580000|2025-01-27 11:33:00|186379.9|186289.9|186381.5|186291.5|186383.8|186293.8|186373.1|186283.1|23
1737977590000|2025-01-27 11:33:10|186381.4|186291.4|186471.2|186381.2|186474.5|186384.5|186381.4|186291.4|20
1737977600000|2025-01-27 11:33:20|186472.8|186382.8|186476.7|186386.7|186487.9|186397.9|186467.3|186377.3|25
1737977610000|2025-01-27 11:33:30|186476.5|186386.5|186465.7|186375.7|186482.8|186392.8|186465.6|186375.6|14
1737977620000|2025-01-27 11:33:40|186465.8|186375.8|186478.7|186388.7|186482.8|186392.8|186465.8|186375.8|8
1737977630000|2025-01-27 11:33:50|186477.9|186387.9|186515|186425|186517.9|186427.9|186477.9|186387.9|16
1737977640000|2025-01-27 11:34:00|186513.1|186423.1|186514.8|186424.8|186518|186428|186513.1|186423.1|11
1737977650000|2025-01-27 11:34:10|186558|186468|186550.5|186460.5|186558|186468|186550.2|186460.2|9
1737977660000|2025-01-27 11:34:20|186551|186461|186516.2|186426.2|186555.8|186465.8|186502.2|186412.2|17
1737977670000|2025-01-27 11:34:30|186516.6|186426.6|186494.3|186404.3|186522.7|186432.7|186494.3|186404.3|20
1737977680000|2025-01-27 11:34:40|186493.8|186403.8|186516.3|186426.3|186523.8|186433.8|186493.8|186403.8|12
1737977690000|2025-01-27 11:34:50|186516.2|186426.2|186499.8|186409.8|186520.5|186430.5|186499.4|186409.4|11
1737977700000|2025-01-27 11:35:00|186501.7|186411.7|186527.7|186437.7|186527.7|186437.7|186486|186396|17
1737977710000|2025-01-27 11:35:10|186525.5|186435.5|186527.5|186437.5|186528.4|186438.4|186521.3|186431.3|15
1737977720000|2025-01-27 11:35:20|186527.4|186437.4|186548|186458|186565.7|186475.7|186527.4|186437.4|21
1737977730000|2025-01-27 11:35:30|186547.8|186457.8|186553.2|186463.2|186560.2|186470.2|186546.5|186456.5|19
1737977740000|2025-01-27 11:35:40|186555.4|186465.4|186559.1|186469.1|186564.5|186474.5|186555.4|186465.4|13
1737977750000|2025-01-27 11:35:50|186559.2|186469.2|186561.3|186471.3|186561.3|186471.3|186559.2|186469.2|6
1737977760000|2025-01-27 11:36:00|186560.7|186470.7|186560.9|186470.9|186561.3|186471.3|186560.7|186470.7|3
1737977770000|2025-01-27 11:36:10|186543.8|186453.8|186540.9|186450.9|186546.6|186456.6|186536.9|186446.9|16
1737977780000|2025-01-27 11:36:20|186545.6|186455.6|186536.1|186446.1|186546.2|186456.2|186536.1|186446.1|8
1737977790000|2025-01-27 11:36:30|186535.7|186445.7|186540|186450|186544.5|186454.5|186535.2|186445.2|10
1737977800000|2025-01-27 11:36:40|186544.5|186454.5|186540|186450|186544.5|186454.5|186535.4|186445.4|13
1737977810000|2025-01-27 11:36:50|186539.9|186449.9|186514|186424|186539.9|186449.9|186503.2|186413.2|20
1737977820000|2025-01-27 11:37:00|186516.1|186426.1|186492|186402|186516.7|186426.7|186491.1|186401.1|16
1737977830000|2025-01-27 11:37:10|186491.9|186401.9|186503.5|186413.5|186503.9|186413.9|186491.9|186401.9|16
1737977840000|2025-01-27 11:37:20|186504.1|186414.1|186502.4|186412.4|186505.4|186415.4|186502|186412|12
1737977850000|2025-01-27 11:37:30|186502.6|186412.6|186469|186379|186502.6|186412.6|186469|186379|12
1737977860000|2025-01-27 11:37:40|186468.3|186378.3|186472.8|186382.8|186475.5|186385.5|186462.6|186372.6|7
1737977870000|2025-01-27 11:37:50|186474.3|186384.3|186479|186389|186480|186390|186474.3|186384.3|17
1737977880000|2025-01-27 11:38:00|186484|186394|186508.9|186418.9|186521.9|186431.9|186478.4|186388.4|20
1737977890000|2025-01-27 11:38:10|186512.9|186422.9|186509.1|186419.1|186516.7|186426.7|186504.1|186414.1|10
1737977900000|2025-01-27 11:38:20|186509.4|186419.4|186506.8|186416.8|186511.5|186421.5|186505.2|186415.2|15
1737977910000|2025-01-27 11:38:30|186506.5|186416.5|186500.9|186410.9|186509.6|186419.6|186500.9|186410.9|20
1737977920000|2025-01-27 11:38:40|186500.2|186410.2|186489.3|186399.3|186500.2|186410.2|186486.3|186396.3|11
1737977930000|2025-01-27 11:38:50|186489.2|186399.2|186493.2|186403.2|186493.3|186403.3|186487.5|186397.5|10
1737977940000|2025-01-27 11:39:00|186493|186403|186500.2|186410.2|186502.9|186412.9|186471.5|186381.5|17
1737977950000|2025-01-27 11:39:10|186501.4|186411.4|186521.1|186431.1|186524.6|186434.6|186500.6|186410.6|16
1737977960000|2025-01-27 11:39:20|186520.1|186430.1|186560.6|186470.6|186563.3|186473.3|186518.3|186428.3|17
1737977970000|2025-01-27 11:39:30|186560.4|186470.4|186556.9|186466.9|186564.6|186474.6|186552.1|186462.1|14
1737977980000|2025-01-27 11:39:40|186556.6|186466.6|186552.6|186462.6|186557.6|186467.6|186547.6|186457.6|13
1737977990000|2025-01-27 11:39:50|186552.8|186462.8|186540.1|186450.1|186555.4|186465.4|186540.1|186450.1|9
1737978000000|2025-01-27 11:40:00|186542.9|186452.9|186547.3|186457.3|186551.5|186461.5|186542.9|186452.9|10
1737978010000|2025-01-27 11:40:10|186547.4|186457.4|186553|186463|186555.5|186465.5|186547.4|186457.4|17
1737978020000|2025-01-27 11:40:20|186552.6|186462.6|186541.9|186451.9|186553.2|186463.2|186535.7|186445.7|16
1737978030000|2025-01-27 11:40:30|186541.8|186451.8|186540|186450|186543.2|186453.2|186538.9|186448.9|8
1737978040000|2025-01-27 11:40:40|186538.9|186448.9|186544.5|186454.5|186546.2|186456.2|186538.3|186448.3|12
1737978050000|2025-01-27 11:40:50|186545.2|186455.2|186547.9|186457.9|186561.6|186471.6|186542.7|186452.7|19
1737978060000|2025-01-27 11:41:00|186547.8|186457.8|186563.5|186473.5|186563.5|186473.5|186546.1|186456.1|22
1737978070000|2025-01-27 11:41:10|186565.8|186475.8|186595.1|186505.1|186625.3|186535.3|186563.4|186473.4|27
1737978080000|2025-01-27 11:41:20|186599.8|186509.8|186600.7|186510.7|186601.6|186511.6|186591|186501|28
1737978090000|2025-01-27 11:41:30|186638.5|186548.5|186613.2|186523.2|186642.8|186552.8|186609.2|186519.2|32
1737978100000|2025-01-27 11:41:40|186607.3|186517.3|186600.9|186510.9|186608.6|186518.6|186584.2|186494.2|33
1737978110000|2025-01-27 11:41:50|186586.6|186496.6|186571.1|186481.1|186608.4|186518.4|186567.8|186477.8|33
1737978120000|2025-01-27 11:42:00|186568.9|186478.9|186585.7|186495.7|186585.7|186495.7|186568.9|186478.9|22
1737978130000|2025-01-27 11:42:10|186585.6|186495.6|186596.2|186506.2|186621.8|186531.8|186585.6|186495.6|29
1737978140000|2025-01-27 11:42:20|186600.9|186510.9|186573.3|186483.3|186609.7|186519.7|186571.8|186481.8|22
1737978150000|2025-01-27 11:42:30|186573.5|186483.5|186580.5|186490.5|186592|186502|186573.5|186483.5|20
1737978160000|2025-01-27 11:42:40|186579.6|186489.6|186587.4|186497.4|186600|186510|186579.6|186489.6|18
1737978170000|2025-01-27 11:42:50|186586.9|186496.9|186579.1|186489.1|186597.8|186507.8|186579.1|186489.1|14
1737978180000|2025-01-27 11:43:00|186578.4|186488.4|186591.7|186501.7|186591.7|186501.7|186574.5|186484.5|14
1737978190000|2025-01-27 11:43:10|186596.6|186506.6|186634.9|186544.9|186640.1|186550.1|186596.6|186506.6|27
1737978200000|2025-01-27 11:43:20|186631.4|186541.4|186623.2|186533.2|186636.5|186546.5|186616.4|186526.4|31
1737978210000|2025-01-27 11:43:30|186617.9|186527.9|186618.9|186488.9|186628.8|186529|186617.9|186488.9|13
1737978220000|2025-01-27 11:43:40|186618.8|186488.8|186613.6|186483.6|186618.8|186488.8|186613.6|186483.6|11
1737978230000|2025-01-27 11:43:50|186613.7|186483.7|186591.1|186501.1|186615.7|186501.1|186579.2|186482|15
1737978240000|2025-01-27 11:44:00|186591.3|186501.3|186610.2|186520.2|186613.3|186523.3|186591.3|186501.3|10
1737978250000|2025-01-27 11:44:10|186610.1|186520.1|186606.3|186516.3|186611.1|186521.1|186605.6|186515.6|12
1737978260000|2025-01-27 11:44:20|186605.7|186515.7|186647.9|186517.9|186648.6|186534.9|186605.7|186515.7|11
1737978270000|2025-01-27 11:44:30|186647.8|186517.8|186637.2|186507.2|186647.8|186517.8|186636.3|186506.3|13
1737978280000|2025-01-27 11:44:40|186631.4|186501.4|186610.1|186480.1|186631.4|186501.4|186609.8|186479.8|12
1737978290000|2025-01-27 11:44:50|186609.8|186479.8|186587.6|186497.6|186609.8|186498.7|186587.3|186479.8|7
1737978300000|2025-01-27 11:45:00|186587.5|186497.5|186585.9|186495.9|186587.9|186497.9|186585.9|186495.9|8
1737978310000|2025-01-27 11:45:10|186586|186496|186586.6|186496.6|186590.3|186500.3|186586|186496|10
1737978320000|2025-01-27 11:45:20|186586.7|186496.7|186563.2|186473.2|186586.7|186496.7|186563.2|186473.2|10
1737978330000|2025-01-27 11:45:30|186562.5|186472.5|186558.4|186468.4|186562.5|186472.5|186556|186466|11
1737978340000|2025-01-27 11:45:40|186558.3|186468.3|186549.8|186459.8|186558.3|186468.3|186538.8|186448.8|19
1737978350000|2025-01-27 11:45:50|186550.6|186460.6|186549.2|186459.2|186556.6|186466.6|186544.2|186454.2|17
1737978360000|2025-01-27 11:46:00|186549|186459|186525.8|186435.8|186551.2|186461.2|186525.8|186435.8|16
1737978370000|2025-01-27 11:46:10|186538.1|186448.1|186528.2|186438.2|186542.7|186452.7|186521.5|186431.5|18
1737978380000|2025-01-27 11:46:20|186527.9|186437.9|186551.9|186461.9|186551.9|186461.9|186527.9|186437.9|15
1737978390000|2025-01-27 11:46:30|186561.4|186471.4|186563.5|186473.5|186563.5|186473.5|186552.2|186462.2|13
1737978400000|2025-01-27 11:46:40|186567|186477|186644.1|186554.1|186644.1|186554.1|186567|186477|15
1737978410000|2025-01-27 11:46:50|186649.5|186559.5|186657.3|186567.3|186659.3|186569.3|186644.3|186554.3|19
1737978420000|2025-01-27 11:47:00|186660|186570|186722.3|186632.3|186728.1|186638.1|186660|186570|20
1737978430000|2025-01-27 11:47:10|186723.8|186633.8|186714|186624|186728|186638|186714|186624|28
1737978440000|2025-01-27 11:47:20|186716.3|186626.3|186730.5|186640.5|186730.5|186640.5|186716.3|186626.3|11
1737978450000|2025-01-27 11:47:30|186729.4|186639.4|186738.5|186648.5|186738.5|186648.5|186728.3|186638.3|8
1737978460000|2025-01-27 11:47:40|186736.2|186646.2|186737.2|186647.2|186738.1|186648.1|186736.2|186646.2|7
1737978470000|2025-01-27 11:47:50|186736.3|186646.3|186737.2|186647.2|186743|186653|186728.4|186638.4|12
1737978480000|2025-01-27 11:48:00|186737.8|186647.8|186734.4|186644.4|186737.8|186647.8|186732.2|186642.2|6
1737978490000|2025-01-27 11:48:10|186734.3|186644.3|186733.8|186643.8|186736.5|186646.5|186733.6|186643.6|10
1737978500000|2025-01-27 11:48:20|186728.7|186638.7|186736.8|186646.8|186736.8|186646.8|186728|186638|8
1737978510000|2025-01-27 11:48:30|186737.4|186647.4|186730.7|186640.7|186737.5|186647.5|186730.6|186640.6|14
1737978520000|2025-01-27 11:48:40|186716.8|186626.8|186729.9|186639.9|186729.9|186639.9|186713.7|186623.7|14
1737978530000|2025-01-27 11:48:50|186729.8|186639.8|186729|186639|186729.8|186639.8|186715|186625|14
1737978540000|2025-01-27 11:49:00|186729.1|186639.1|186733.6|186643.6|186733.7|186643.7|186729|186639|9
1737978550000|2025-01-27 11:49:10|186733.4|186643.4|186731.5|186641.5|186733.4|186643.4|186720.7|186630.7|11
1737978560000|2025-01-27 11:49:20|186730.5|186640.5|186729.8|186639.8|186733.9|186643.9|186711.3|186621.3|18
1737978570000|2025-01-27 11:49:30|186730.5|186640.5|186718.4|186628.4|186730.9|186640.9|186715.5|186625.5|13
1737978580000|2025-01-27 11:49:40|186717.7|186627.7|186729.1|186639.1|186729.4|186639.4|186717.7|186627.7|9
1737978590000|2025-01-27 11:49:50|186727|186637|186721|186631|186728.8|186638.8|186712.5|186622.5|8
1737978600000|2025-01-27 11:50:00|186718.2|186628.2|186720.9|186630.9|186725.1|186635.1|186703.2|186613.2|13
1737978610000|2025-01-27 11:50:10|186724.9|186634.9|186715.6|186625.6|186724.9|186634.9|186713.5|186623.5|7
1737978620000|2025-01-27 11:50:20|186717.5|186627.5|186714.1|186624.1|186729.2|186639.2|186714.1|186624.1|10
1737978630000|2025-01-27 11:50:30|186716|186626|186693.8|186603.8|186717.6|186627.6|186693.8|186603.8|16
1737978640000|2025-01-27 11:50:40|186694|186604|186702.7|186612.7|186712|186622|186694|186604|19
1737978650000|2025-01-27 11:50:50|186704.7|186614.7|186699.2|186609.2|186704.7|186614.7|186699.2|186609.2|9
1737978660000|2025-01-27 11:51:00|186695.2|186605.2|186676.9|186586.9|186695.2|186605.2|186673.7|186583.7|16
1737978670000|2025-01-27 11:51:10|186674.3|186584.3|186677.3|186587.3|186677.3|186587.3|186669.4|186579.4|11
1737978680000|2025-01-27 11:51:20|186677.6|186587.6|186646.4|186556.4|186677.6|186587.6|186646.4|186556.4|17
1737978690000|2025-01-27 11:51:30|186652.7|186562.7|186645.2|186555.2|186652.7|186562.7|186636.3|186546.3|25
1737978700000|2025-01-27 11:51:40|186647.2|186557.2|186619.2|186529.2|186647.2|186557.2|186619.2|186529.2|17
1737978710000|2025-01-27 11:51:50|186616.9|186526.9|186571.1|186481.1|186616.9|186526.9|186571.1|186481.1|30
1737978720000|2025-01-27 11:52:00|186568.4|186478.4|186573.8|186483.8|186581.1|186491.1|186554.1|186464.1|29
1737978730000|2025-01-27 11:52:10|186573.2|186483.2|186568.5|186478.5|186575.7|186485.7|186566.3|186476.3|21
1737978740000|2025-01-27 11:52:20|186569.7|186479.7|186565.4|186475.4|186572.3|186482.3|186554.1|186464.1|29
1737978750000|2025-01-27 11:52:30|186570.5|186480.5|186573.8|186483.8|186577.6|186487.6|186569.1|186479.1|27
1737978760000|2025-01-27 11:52:40|186574.1|186484.1|186571.1|186481.1|186574.3|186484.3|186565.1|186475.1|23
1737978770000|2025-01-27 11:52:50|186570.1|186480.1|186587.9|186497.9|186602.5|186512.5|186570.1|186480.1|29
1737978780000|2025-01-27 11:53:00|186587.8|186497.8|186589.1|186499.1|186591.3|186501.3|186585.5|186495.5|14
1737978790000|2025-01-27 11:53:10|186589.7|186499.7|186575.8|186485.8|186589.7|186499.7|186575.8|186485.8|21
1737978800000|2025-01-27 11:53:20|186575.7|186485.7|186582.4|186492.4|186584.7|186494.7|186575.7|186485.7|18
1737978810000|2025-01-27 11:53:30|186582.9|186492.9|186585|186495|186589.6|186499.6|186582.4|186492.4|11
1737978820000|2025-01-27 11:53:40|186585.5|186495.5|186578.7|186488.7|186587.6|186497.6|186578.7|186488.7|13
1737978830000|2025-01-27 11:53:50|186581|186491|186579.3|186489.3|186581|186491|186576.6|186486.6|8
1737978840000|2025-01-27 11:54:00|186576.4|186486.4|186574.5|186484.5|186579.1|186489.1|186569.1|186479.1|15
1737978850000|2025-01-27 11:54:10|186574|186484|186558.8|186468.8|186574.2|186484.2|186555.2|186465.2|12
1737978860000|2025-01-27 11:54:20|186565.5|186475.5|186560.2|186470.2|186565.8|186475.8|186559.2|186469.2|10
1737978870000|2025-01-27 11:54:30|186560|186470|186560|186470|186565.1|186475.1|186560|186470|6
1737978880000|2025-01-27 11:54:40|186562.5|186472.5|186566.8|186476.8|186577|186487|186562.5|186472.5|15
1737978890000|2025-01-27 11:54:50|186566.7|186476.7|186566.3|186476.3|186572.4|186482.4|186559.6|186469.6|15
1737978900000|2025-01-27 11:55:00|186559.7|186469.7|186540.6|186450.6|186562.4|186472.4|186536.3|186446.3|21
1737978910000|2025-01-27 11:55:10|186538.8|186448.8|186556.5|186466.5|186556.5|186466.5|186531.2|186441.2|21
1737978920000|2025-01-27 11:55:20|186559.9|186469.9|186557.8|186467.8|186561.5|186471.5|186556.4|186466.4|16
1737978930000|2025-01-27 11:55:30|186558.3|186468.3|186559.7|186469.7|186559.7|186469.7|186556.7|186466.7|12
1737978940000|2025-01-27 11:55:40|186559.9|186469.9|186567.3|186477.3|186568.1|186478.1|186557.3|186467.3|13
1737978950000|2025-01-27 11:55:50|186566.6|186476.6|186574.5|186484.5|186579.2|186489.2|186563.2|186473.2|15
1737978960000|2025-01-27 11:56:00|186574.3|186484.3|186582.3|186492.3|186584|186494|186572.7|186482.7|18
1737978970000|2025-01-27 11:56:10|186583.6|186493.6|186572.7|186482.7|186599.1|186509.1|186572.7|186482.7|12
1737978980000|2025-01-27 11:56:20|186571.5|186481.5|186576|186486|186579.4|186489.4|186571|186481|8
1737978990000|2025-01-27 11:56:30|186570|186480|186573.2|186483.2|186594.3|186504.3|186560.2|186470.2|17
1737979000000|2025-01-27 11:56:40|186592.4|186502.4|186581.5|186491.5|186594.3|186504.3|186580.8|186490.8|12
1737979010000|2025-01-27 11:56:50|186586.5|186496.5|186565.2|186475.2|186588.1|186498.1|186562.7|186472.7|17
1737979020000|2025-01-27 11:57:00|186562.8|186472.8|186566.8|186476.8|186571.6|186481.6|186560.7|186470.7|16
1737979030000|2025-01-27 11:57:10|186567.4|186477.4|186563.3|186473.3|186570.8|186480.8|186562.4|186472.4|16
1737979040000|2025-01-27 11:57:20|186563.2|186473.2|186565.7|186475.7|186570.4|186480.4|186560.2|186470.2|14
1737979050000|2025-01-27 11:57:30|186565.5|186475.5|186568.1|186478.1|186570.4|186480.4|186565.5|186475.5|5
1737979060000|2025-01-27 11:57:40|186568.3|186478.3|186567.9|186477.9|186568.3|186478.3|186565.4|186475.4|7
1737979070000|2025-01-27 11:57:50|186568.4|186478.4|186564.7|186474.7|186568.4|186478.4|186553.9|186463.9|23
1737979080000|2025-01-27 11:58:00|186568.1|186478.1|186561.2|186471.2|186570.6|186480.6|186556.3|186466.3|22
1737979090000|2025-01-27 11:58:10|186561.3|186471.3|186559.3|186469.3|186570|186480|186555.8|186465.8|20
1737979100000|2025-01-27 11:58:20|186556.4|186466.4|186560.6|186470.6|186566.1|186476.1|186556.4|186466.4|17
1737979110000|2025-01-27 11:58:30|186560.8|186470.8|186569.1|186479.1|186569.1|186479.1|186558.5|186468.5|15
1737979120000|2025-01-27 11:58:40|186572|186482|186567.9|186477.9|186572|186482|186563.8|186473.8|10
1737979130000|2025-01-27 11:58:50|186568|186478|186582.7|186452.7|186582.7|186483.5|186551.7|186452.7|23
1737979140000|2025-01-27 11:59:00|186586|186456|186585.6|186455.6|186590.3|186460.3|186585.5|186455.5|14
1737979150000|2025-01-27 11:59:10|186585.8|186455.8|186576.7|186446.7|186587.3|186457.3|186576.3|186446.3|16
1737979160000|2025-01-27 11:59:20|186577.1|186447.1|186588.3|186458.3|186591|186461|186577.1|186447.1|10
1737979170000|2025-01-27 11:59:30|186587.9|186457.9|186586.1|186456.1|186595.5|186465.5|186582.8|186452.8|15
1737979180000|2025-01-27 11:59:40|186586.6|186456.6|186586.1|186456.1|186594.4|186464.4|186583.2|186453.2|8
1737979190000|2025-01-27 11:59:50|186586.2|186456.2|186586.8|186456.8|186602.1|186472.1|186581.5|186451.5|26
1737979200000|2025-01-27 12:00:00|186576|186446|186508.9|186378.9|186576|186454.2|186473.5|186375.7|32
1737979210000|2025-01-27 12:00:10|186507.6|186377.6|186420.1|186330.1|186510.7|186380.7|186414.4|186324.4|25
1737979220000|2025-01-27 12:00:20|186423.2|186333.2|186437.1|186347.1|186445.5|186355.5|186419.4|186329.4|26
1737979230000|2025-01-27 12:00:30|186437.2|186347.2|186405.2|186315.2|186442.2|186352.2|186386.1|186296.1|28
1737979240000|2025-01-27 12:00:40|186411.7|186321.7|186410.4|186320.4|186422.9|186332.9|186410.4|186320.4|19
1737979250000|2025-01-27 12:00:50|186410.5|186320.5|186398.5|186308.5|186430|186340|186393.4|186303.4|26
1737979260000|2025-01-27 12:01:00|186394.6|186304.6|186399.2|186309.2|186400.4|186310.4|186394.6|186304.6|21
1737979270000|2025-01-27 12:01:10|186399|186309|186401.5|186311.5|186406.7|186316.7|186395.5|186305.5|22
1737979280000|2025-01-27 12:01:20|186399|186309|186437.3|186347.3|186439.6|186349.6|186399|186309|18
1737979290000|2025-01-27 12:01:30|186437.5|186347.5|186438.7|186348.7|186451.5|186361.5|186437.5|186347.5|13
1737979300000|2025-01-27 12:01:40|186436.7|186346.7|186425.2|186335.2|186436.7|186346.7|186419.6|186329.6|9
1737979310000|2025-01-27 12:01:50|186425|186335|186418.3|186328.3|186429.8|186339.8|186409.3|186319.3|27
1737979320000|2025-01-27 12:02:00|186414.8|186324.8|186397.9|186307.9|186414.8|186324.8|186384.8|186294.8|22
1737979330000|2025-01-27 12:02:10|186396.8|186306.8|186398.9|186308.9|186407.6|186317.6|186390.6|186300.6|23
1737979340000|2025-01-27 12:02:20|186398.2|186308.2|186409.8|186319.8|186409.8|186319.8|186398|186308|14
1737979350000|2025-01-27 12:02:30|186410.2|186320.2|186414.6|186324.6|186420.3|186330.3|186401.7|186311.7|19
1737979360000|2025-01-27 12:02:40|186402.4|186312.4|186415.9|186325.9|186420.1|186330.1|186401.9|186311.9|23
1737979370000|2025-01-27 12:02:50|186416.2|186326.2|186391.5|186301.5|186416.3|186326.3|186391.5|186301.5|20
1737979380000|2025-01-27 12:03:00|186391.9|186301.9|186396.1|186306.1|186396.9|186306.9|186376.6|186286.6|21
1737979390000|2025-01-27 12:03:10|186397|186307|186396.4|186306.4|186397|186307|186380.7|186290.7|25
1737979400000|2025-01-27 12:03:20|186403.6|186313.6|186413.7|186323.7|186418.6|186328.6|186399.5|186309.5|22
1737979410000|2025-01-27 12:03:30|186413.6|186323.6|186402|186312|186413.6|186323.6|186397.8|186307.8|16
1737979420000|2025-01-27 12:03:40|186401.9|186311.9|186399.3|186309.3|186402.6|186312.6|186395.7|186305.7|13
1737979430000|2025-01-27 12:03:50|186399.4|186309.4|186417.2|186327.2|186419.8|186329.8|186399.2|186309.2|19
1737979440000|2025-01-27 12:04:00|186417.3|186327.3|186414.3|186324.3|186422.2|186332.2|186414.2|186324.2|16
1737979450000|2025-01-27 12:04:10|186414.2|186324.2|186413.1|186323.1|186416.1|186326.1|186413.1|186323.1|11
1737979460000|2025-01-27 12:04:20|186410.7|186320.7|186414.9|186324.9|186415.3|186325.3|186407.2|186317.2|15
1737979470000|2025-01-27 12:04:30|186415|186325|186415|186325|186415|186325|186401.5|186311.5|15
1737979480000|2025-01-27 12:04:40|186414.9|186324.9|186437.6|186347.6|186437.6|186347.6|186414.9|186324.9|7
1737979490000|2025-01-27 12:04:50|186437.9|186347.9|186423.3|186333.3|186438.2|186348.2|186423|186333|6
1737979500000|2025-01-27 12:05:00|186356.8|186266.8|186329.8|186239.8|186356.8|186266.8|186326.5|186236.5|24
1737979510000|2025-01-27 12:05:10|186345.7|186255.7|186352.3|186262.3|186363.5|186273.5|186343.1|186253.1|19
1737979520000|2025-01-27 12:05:20|186356.3|186266.3|186367.6|186277.6|186370.9|186280.9|186349.7|186259.7|20
1737979530000|2025-01-27 12:05:30|186366.5|186276.5|186376.5|186286.5|186377.8|186287.8|186366.5|186276.5|22
1737979540000|2025-01-27 12:05:40|186377.2|186287.2|186379.7|186289.7|186379.7|186289.7|186375|186285|12
1737979550000|2025-01-27 12:05:50|186379.8|186289.8|186393.4|186303.4|186419.8|186329.8|186379.8|186289.8|22
1737979560000|2025-01-27 12:06:00|186395.7|186305.7|186418.8|186328.8|186420.6|186330.6|186394.4|186304.4|23
1737979570000|2025-01-27 12:06:10|186418.9|186328.9|186418|186328|186426.3|186336.3|186418|186328|10
1737979580000|2025-01-27 12:06:20|186417.8|186327.8|186415.3|186325.3|186417.8|186327.8|186413|186323|8
1737979590000|2025-01-27 12:06:30|186416.9|186326.9|186438.2|186348.2|186445.1|186355.1|186416.9|186326.9|18
1737979600000|2025-01-27 12:06:40|186440.2|186350.2|186430.4|186340.4|186446.4|186356.4|186430.4|186340.4|12
1737979610000|2025-01-27 12:06:50|186435.1|186345.1|186431|186341|186435.2|186345.2|186428.4|186338.4|7
1737979620000|2025-01-27 12:07:00|186433.3|186343.3|186437.3|186347.3|186438|186348|186432.4|186342.4|10
1737979630000|2025-01-27 12:07:10|186437.4|186347.4|186426.1|186336.1|186437.8|186347.8|186426.1|186336.1|9
1737979640000|2025-01-27 12:07:20|186425.5|186335.5|186446|186356|186446|186356|186416.8|186326.8|18
1737979650000|2025-01-27 12:07:30|186446.3|186356.3|186437.1|186347.1|186451.1|186361.1|186434.3|186344.3|22
1737979660000|2025-01-27 12:07:40|186455.9|186365.9|186449.7|186359.7|186455.9|186365.9|186449.7|186359.7|12
1737979670000|2025-01-27 12:07:50|186451.6|186361.6|186421.8|186331.8|186451.6|186361.6|186421.8|186331.8|18
1737979680000|2025-01-27 12:08:00|186421.6|186331.6|186418.3|186328.3|186433.5|186343.5|186418.3|186328.3|14
1737979690000|2025-01-27 12:08:10|186416.6|186326.6|186419.6|186329.6|186419.6|186329.6|186402.7|186312.7|23
1737979700000|2025-01-27 12:08:20|186419.5|186329.5|186441.8|186351.8|186441.8|186351.8|186418.9|186328.9|22
1737979710000|2025-01-27 12:08:30|186441.7|186351.7|186434.4|186344.4|186441.8|186351.8|186432.8|186342.8|13
1737979720000|2025-01-27 12:08:40|186433.4|186343.4|186463.2|186373.2|186466.3|186376.3|186432.8|186342.8|12
1737979730000|2025-01-27 12:08:50|186463.8|186373.8|186464.8|186374.8|186464.8|186374.8|186463.8|186373.8|3
1737979740000|2025-01-27 12:09:00|186461.7|186371.7|186461.7|186371.7|186461.7|186371.7|186461.7|186371.7|1
1737979750000|2025-01-27 12:09:10|186461.3|186371.3|186513.7|186423.7|186529.1|186439.1|186461.3|186371.3|8
1737979760000|2025-01-27 12:09:20|186519.8|186429.8|186499.1|186409.1|186519.8|186429.8|186494.6|186404.6|32
1737979770000|2025-01-27 12:09:30|186494.2|186404.2|186515.3|186425.3|186518.7|186428.7|186492.6|186402.6|30
1737979780000|2025-01-27 12:09:40|186514.7|186424.7|186520.2|186430.2|186528.7|186438.7|186514.7|186424.7|29
1737979790000|2025-01-27 12:09:50|186527.6|186437.6|186515.2|186425.2|186527.6|186437.6|186515.2|186425.2|16
1737979800000|2025-01-27 12:10:00|186515|186425|186535.1|186445.1|186541.6|186451.6|186509.5|186419.5|27
1737979810000|2025-01-27 12:10:10|186536.5|186446.5|186534.3|186444.3|186537.6|186447.6|186529.8|186439.8|20
1737979820000|2025-01-27 12:10:20|186532.4|186442.4|186519.3|186429.3|186539.3|186449.3|186517|186427|24
1737979830000|2025-01-27 12:10:30|186519.5|186429.5|186516.8|186426.8|186520.5|186430.5|186506.1|186416.1|24
1737979840000|2025-01-27 12:10:40|186516.6|186426.6|186499.7|186409.7|186516.7|186426.7|186496.4|186406.4|25
1737979850000|2025-01-27 12:10:50|186498.7|186408.7|186516.7|186426.7|186518.4|186428.4|186498.1|186408.1|12
1737979860000|2025-01-27 12:11:00|186516.9|186426.9|186522.8|186432.8|186528.8|186438.8|186516.9|186426.9|14
1737979870000|2025-01-27 12:11:10|186519.7|186429.7|186495.8|186405.8|186520.2|186430.2|186490.5|186400.5|16
1737979880000|2025-01-27 12:11:20|186495.5|186405.5|186493.4|186403.4|186495.6|186405.6|186489|186399|15
1737979890000|2025-01-27 12:11:30|186493.2|186403.2|186449.2|186359.2|186496.9|186406.9|186449.2|186359.2|10
1737979900000|2025-01-27 12:11:40|186446.2|186356.2|186456.3|186366.3|186465.9|186375.9|186446.2|186356.2|10
1737979910000|2025-01-27 12:11:50|186456|186366|186447.6|186357.6|186456|186366|186447.6|186357.6|8
1737979920000|2025-01-27 12:12:00|186450.2|186360.2|186457|186367|186457|186367|186450.2|186360.2|6
1737979930000|2025-01-27 12:12:10|186457.7|186367.7|186473.3|186383.3|186477|186387|186457.7|186367.7|9
1737979940000|2025-01-27 12:12:20|186465.1|186375.1|186457.3|186367.3|186465.1|186375.1|186455.8|186365.8|10
1737979950000|2025-01-27 12:12:30|186453.8|186363.8|186456.8|186366.8|186457.2|186367.2|186451.8|186361.8|9
1737979960000|2025-01-27 12:12:40|186451.6|186361.6|186453.5|186363.5|186455.6|186365.6|186451.2|186361.2|11
1737979970000|2025-01-27 12:12:50|186452.9|186362.9|186430|186340|186453.6|186363.6|186430|186340|11
1737979980000|2025-01-27 12:13:00|186401.8|186311.8|186395.6|186305.6|186415.8|186325.8|186394.6|186304.6|25
1737979990000|2025-01-27 12:13:10|186395.7|186305.7|186394.3|186304.3|186396.9|186306.9|186391.9|186301.9|19
1737980000000|2025-01-27 12:13:20|186394.5|186304.5|186400.4|186310.4|186405.1|186315.1|186394.4|186304.4|21
1737980010000|2025-01-27 12:13:30|186400.3|186310.3|186379.1|186289.1|186400.7|186310.7|186377.3|186287.3|15
1737980020000|2025-01-27 12:13:40|186379.9|186289.9|186382.8|186292.8|186383.2|186293.2|186379.9|186289.9|8
1737980030000|2025-01-27 12:13:50|186382.2|186292.2|186390.3|186300.3|186390.3|186300.3|186380.2|186290.2|11
1737980040000|2025-01-27 12:14:00|186386.6|186296.6|186390.1|186300.1|186390.1|186300.1|186385|186295|4
1737980050000|2025-01-27 12:14:10|186390.3|186300.3|186390.1|186300.1|186390.3|186300.3|186385.9|186295.9|7
1737980060000|2025-01-27 12:14:20|186387.1|186297.1|186391.8|186301.8|186393.4|186303.4|186387.1|186297.1|9
1737980070000|2025-01-27 12:14:30|186391.7|186301.7|186470.6|186380.6|186474.1|186384.1|186391.7|186301.7|14
1737980080000|2025-01-27 12:14:40|186468.6|186378.6|186484|186394|186498.8|186408.8|186467.1|186377.1|29
1737980090000|2025-01-27 12:14:50|186484.9|186394.9|186499.2|186409.2|186522.4|186432.4|186484.9|186394.9|32
1737980100000|2025-01-27 12:15:00|186501.3|186411.3|186491.1|186401.1|186501.3|186411.3|186487.4|186397.4|30
1737980110000|2025-01-27 12:15:10|186487.2|186397.2|186491.4|186401.4|186497.5|186407.5|186487.2|186397.2|16
1737980120000|2025-01-27 12:15:20|186489.8|186399.8|186489.9|186399.9|186492.4|186402.4|186486.1|186396.1|14
1737980130000|2025-01-27 12:15:30|186488.9|186398.9|186535.7|186445.7|186544|186454|186488.9|186398.9|8
1737980140000|2025-01-27 12:15:40|186542.4|186452.4|186542.4|186452.4|186546.8|186456.8|186502.1|186412.1|31
1737980150000|2025-01-27 12:15:50|186547.6|186457.6|186560.4|186470.4|186564|186474|186546.8|186456.8|31
1737980160000|2025-01-27 12:16:00|186565.2|186475.2|186585.9|186495.9|186585.9|186495.9|186558.6|186468.6|28
1737980170000|2025-01-27 12:16:10|186589.1|186499.1|186587.8|186497.8|186594|186504|186569.6|186479.6|24
1737980180000|2025-01-27 12:16:20|186594.5|186504.5|186594.6|186504.6|186594.6|186504.6|186582.7|186492.7|26
1737980190000|2025-01-27 12:16:30|186587.2|186497.2|186596.9|186506.9|186604|186514|186587.2|186497.2|32
1737980200000|2025-01-27 12:16:40|186590.3|186500.3|186612.3|186522.3|186614.4|186524.4|186590.3|186500.3|13
1737980210000|2025-01-27 12:16:50|186612.1|186522.1|186591.9|186501.9|186614|186524|186588|186498|17
1737980220000|2025-01-27 12:17:00|186593.4|186503.4|186598.7|186508.7|186614.3|186524.3|186593.4|186503.4|29
1737980230000|2025-01-27 12:17:10|186605.2|186515.2|186597.6|186507.6|186608.3|186518.3|186592.4|186502.4|16
1737980240000|2025-01-27 12:17:20|186601.9|186511.9|186607.3|186517.3|186611.3|186521.3|186601.9|186511.9|19
1737980250000|2025-01-27 12:17:30|186606.9|186516.9|186612.4|186522.4|186612.9|186522.9|186606.9|186516.9|16
1737980260000|2025-01-27 12:17:40|186613|186523|186611.3|186521.3|186613|186523|186609.1|186519.1|13
1737980270000|2025-01-27 12:17:50|186611.4|186521.4|186608.1|186518.1|186611.4|186521.4|186608.1|186518.1|8
1737980280000|2025-01-27 12:18:00|186609.5|186519.5|186613.4|186523.4|186613.4|186523.4|186601.6|186511.6|15
1737980290000|2025-01-27 12:18:10|186613.6|186523.6|186612.2|186522.2|186613.9|186523.9|186612.2|186522.2|9
1737980300000|2025-01-27 12:18:20|186612.4|186522.4|186613.1|186523.1|186614.8|186524.8|186612.4|186522.4|6
1737980310000|2025-01-27 12:18:30|186612.9|186522.9|186598.3|186508.3|186613.6|186523.6|186598.3|186508.3|14
1737980320000|2025-01-27 12:18:40|186598.5|186508.5|186592.1|186502.1|186599.1|186509.1|186592.1|186502.1|11
1737980330000|2025-01-27 12:18:50|186592|186502|186597.7|186507.7|186599.6|186509.6|186586|186496|21
1737980340000|2025-01-27 12:19:00|186597.9|186507.9|186597.2|186507.2|186606.1|186516.1|186597.2|186507.2|14
1737980350000|2025-01-27 12:19:10|186596.4|186506.4|186601.3|186511.3|186604.1|186514.1|186596.3|186506.3|10
1737980360000|2025-01-27 12:19:20|186601.2|186511.2|186595.5|186505.5|186601.2|186511.2|186595.5|186505.5|5
1737980370000|2025-01-27 12:19:30|186595.8|186505.8|186593.8|186503.8|186596.1|186506.1|186593.7|186503.7|7
1737980380000|2025-01-27 12:19:40|186596.1|186506.1|186601|186511|186601.2|186511.2|186582.1|186492.1|15
1737980390000|2025-01-27 12:19:50|186600.4|186510.4|186601.6|186511.6|186603.7|186513.7|186600.4|186510.4|6
1737980400000|2025-01-27 12:20:00|186602.1|186512.1|186602.8|186512.8|186606.1|186516.1|186601.6|186511.6|6
1737980410000|2025-01-27 12:20:10|186602.7|186512.7|186619.9|186529.9|186623.1|186533.1|186602.7|186512.7|4
1737980420000|2025-01-27 12:20:20|186616.7|186526.7|186610.5|186520.5|186616.7|186526.7|186610.1|186520.1|6
1737980430000|2025-01-27 12:20:30|186610.8|186520.8|186611.6|186521.6|186611.6|186521.6|186608.3|186518.3|8
1737980440000|2025-01-27 12:20:40|186609.5|186519.5|186609.9|186519.9|186611.8|186521.8|186609.2|186519.2|5
1737980450000|2025-01-27 12:20:50|186609.7|186519.7|186612|186522|186612|186522|186609.7|186519.7|8
1737980460000|2025-01-27 12:21:00|186609.4|186519.4|186617.4|186527.4|186620|186530|186609.4|186519.4|10
1737980470000|2025-01-27 12:21:10|186618.1|186528.1|186614.5|186524.5|186619|186529|186614.5|186524.5|6
1737980480000|2025-01-27 12:21:20|186612.8|186522.8|186607.8|186517.8|186612.8|186522.8|186607.7|186517.7|5
1737980490000|2025-01-27 12:21:30|186607.7|186517.7|186598.8|186508.8|186607.7|186517.7|186585.4|186495.4|9
1737980500000|2025-01-27 12:21:40|186601.8|186511.8|186605.5|186515.5|186605.5|186515.5|186601.8|186511.8|6
1737980510000|2025-01-27 12:21:50|186605.2|186515.2|186588.2|186498.2|186605.5|186515.5|186585.2|186495.2|19
1737980520000|2025-01-27 12:22:00|186585.7|186495.7|186593.4|186503.4|186597.4|186507.4|186555.3|186465.3|38
1737980530000|2025-01-27 12:22:10|186591.8|186501.8|186599.4|186509.4|186608.9|186518.9|186591.8|186501.8|18
1737980540000|2025-01-27 12:22:20|186592.5|186502.5|186604.3|186514.3|186614.4|186524.4|186592.5|186502.5|21
1737980550000|2025-01-27 12:22:30|186604.4|186514.4|186601.4|186511.4|186611.3|186521.3|186601.4|186511.4|15
1737980560000|2025-01-27 12:22:40|186599.4|186509.4|186588.1|186498.1|186599.4|186509.4|186578.9|186488.9|26
1737980570000|2025-01-27 12:22:50|186588.5|186498.5|186570.5|186480.5|186593.7|186503.7|186568.6|186478.6|21
1737980580000|2025-01-27 12:23:00|186578|186488|186574.6|186484.6|186578.1|186488.1|186571.6|186481.6|11
1737980590000|2025-01-27 12:23:10|186571.5|186481.5|186570.9|186480.9|186574.7|186484.7|186570.9|186480.9|11
1737980600000|2025-01-27 12:23:20|186570.8|186480.8|186568.8|186478.8|186575.4|186485.4|186568.5|186478.5|13
1737980610000|2025-01-27 12:23:30|186566.8|186476.8|186561.4|186471.4|186567.5|186477.5|186543.6|186453.6|32
1737980620000|2025-01-27 12:23:40|186555.9|186465.9|186540.9|186450.9|186563|186473|186538.7|186448.7|23
1737980630000|2025-01-27 12:23:50|186539.3|186449.3|186531.1|186441.1|186540.1|186450.1|186526.3|186436.3|24
1737980640000|2025-01-27 12:24:00|186530|186440|186531.2|186441.2|186535|186445|186521.2|186431.2|23
1737980650000|2025-01-27 12:24:10|186533.3|186443.3|186530|186440|186533.3|186443.3|186527.3|186437.3|15
1737980660000|2025-01-27 12:24:20|186531.4|186441.4|186548.9|186458.9|186551.8|186461.8|186530|186440|9
1737980670000|2025-01-27 12:24:30|186548.4|186458.4|186588.9|186498.9|186592.7|186502.7|186548.4|186458.4|24
1737980680000|2025-01-27 12:24:40|186588.7|186498.7|186586.9|186496.9|186588.7|186498.7|186586.9|186496.9|5
1737980690000|2025-01-27 12:24:50|186591.3|186501.3|186569.2|186479.2|186591.3|186501.3|186569.2|186479.2|15
1737980700000|2025-01-27 12:25:00|186565.4|186475.4|186559.9|186469.9|186569|186479|186559.9|186469.9|12
1737980710000|2025-01-27 12:25:10|186561.6|186471.6|186565.3|186475.3|186578.9|186488.9|186553.9|186463.9|17
1737980720000|2025-01-27 12:25:20|186564.8|186474.8|186562.8|186432.8|186578.3|186474.8|186558.1|186428.1|18
1737980730000|2025-01-27 12:25:30|186561.2|186431.2|186560.3|186430.3|186568|186438|186555.8|186425.8|20
1737980740000|2025-01-27 12:25:40|186561.2|186431.2|186559.3|186429.3|186565.4|186435.4|186555.6|186425.6|12
1737980750000|2025-01-27 12:25:50|186559.4|186429.4|186546|186416|186567|186437|186542.7|186412.7|21
1737980760000|2025-01-27 12:26:00|186546.5|186416.5|186555.1|186425.1|186555.1|186425.1|186544.5|186414.5|22
1737980770000|2025-01-27 12:26:10|186555.4|186425.4|186549.1|186459.1|186561.6|186459.1|186542.5|186424.2|16
1737980780000|2025-01-27 12:26:20|186549.8|186459.8|186546.4|186456.4|186553|186463|186546.4|186456.4|9
1737980790000|2025-01-27 12:26:30|186547|186457|186568.1|186478.1|186569.4|186479.4|186547|186457|11
1737980800000|2025-01-27 12:26:40|186568.2|186478.2|186571.2|186481.2|186571.2|186481.2|186568.2|186478.2|8
1737980810000|2025-01-27 12:26:50|186569.1|186479.1|186569.6|186479.6|186570.1|186480.1|186569.1|186479.1|11
1737980820000|2025-01-27 12:27:00|186569.8|186479.8|186573.1|186483.1|186573.1|186483.1|186567.6|186477.6|12
1737980830000|2025-01-27 12:27:10|186572.8|186482.8|186570.8|186480.8|186572.8|186482.8|186569.8|186479.8|9
1737980840000|2025-01-27 12:27:20|186570.7|186480.7|186572.5|186482.5|186572.5|186482.5|186570.1|186480.1|11
1737980850000|2025-01-27 12:27:30|186572.1|186482.1|186574.9|186484.9|186575.3|186485.3|186569.6|186479.6|15
1737980860000|2025-01-27 12:27:40|186575.1|186485.1|186570.3|186480.3|186575.1|186485.1|186570.3|186480.3|8
1737980870000|2025-01-27 12:27:50|186570.1|186480.1|186568.7|186478.7|186570.9|186480.9|186568.7|186478.7|8
1737980880000|2025-01-27 12:28:00|186568.3|186478.3|186569.6|186479.6|186578.1|186488.1|186567.4|186477.4|17
1737980890000|2025-01-27 12:28:10|186568.7|186478.7|186568.2|186478.2|186568.8|186478.8|186568.1|186478.1|7
1737980900000|2025-01-27 12:28:20|186568.1|186478.1|186568.2|186478.2|186569.2|186479.2|186568.1|186478.1|8
1737980910000|2025-01-27 12:28:30|186568.4|186478.4|186570.5|186480.5|186570.5|186480.5|186567.7|186477.7|11
1737980920000|2025-01-27 12:28:40|186568.9|186478.9|186570.8|186480.8|186571.2|186481.2|186568.9|186478.9|7
1737980930000|2025-01-27 12:28:50|186570.9|186480.9|186568.2|186478.2|186570.9|186480.9|186563.4|186473.4|16
1737980940000|2025-01-27 12:29:00|186567.2|186477.2|186530.1|186440.1|186567.7|186477.7|186528.9|186438.9|18
1737980950000|2025-01-27 12:29:10|186530.3|186440.3|186526.6|186436.6|186535.4|186445.4|186524|186434|29
1737980960000|2025-01-27 12:29:20|186525.6|186435.6|186529.2|186439.2|186530.7|186440.7|186524.9|186434.9|17
1737980970000|2025-01-27 12:29:30|186530.7|186440.7|186528.7|186438.7|186533.5|186443.5|186527|186437|19
1737980980000|2025-01-27 12:29:40|186529|186439|186528.7|186438.7|186529.4|186439.4|186526.7|186436.7|15
1737980990000|2025-01-27 12:29:50|186531|186441|186538.6|186448.6|186538.6|186448.6|186529.6|186439.6|14
1737981000000|2025-01-27 12:30:00|186535.5|186445.5|186477.6|186387.6|186543.4|186453.4|186477.6|186387.6|23
1737981010000|2025-01-27 12:30:10|186477.1|186387.1|186446|186356|186480.3|186390.3|186445.5|186355.5|27
1737981020000|2025-01-27 12:30:20|186444.9|186354.9|186479.2|186389.2|186481.4|186391.4|186444.9|186354.9|29
1737981030000|2025-01-27 12:30:30|186480|186390|186456.2|186366.2|186480.4|186390.4|186455.1|186365.1|24
1737981040000|2025-01-27 12:30:40|186455.9|186365.9|186471.2|186381.2|186473.4|186383.4|186453.4|186363.4|19
1737981050000|2025-01-27 12:30:50|186468.3|186378.3|186441.9|186351.9|186468.3|186378.3|186441.9|186351.9|29
1737981060000|2025-01-27 12:31:00|186440.2|186350.2|186454.4|186364.4|186459.5|186369.5|186440.1|186350.1|21
1737981070000|2025-01-27 12:31:10|186454|186364|186436.9|186346.9|186456.5|186366.5|186436.9|186346.9|21
1737981080000|2025-01-27 12:31:20|186439.9|186349.9|186431.5|186341.5|186440|186350|186426.3|186336.3|17
1737981090000|2025-01-27 12:31:30|186431|186341|186433.4|186343.4|186435.7|186345.7|186431|186341|17
1737981100000|2025-01-27 12:31:40|186433|186343|186397.7|186307.7|186433|186343|186391.2|186301.2|27
1737981110000|2025-01-27 12:31:50|186399.3|186309.3|186386.6|186296.6|186399.8|186309.8|186384.4|186294.4|27
1737981120000|2025-01-27 12:32:00|186388.3|186298.3|186381.7|186291.7|186394.6|186304.6|186381.7|186291.7|17
1737981130000|2025-01-27 12:32:10|186380.7|186290.7|186360.1|186270.1|186385.8|186295.8|186360.1|186270.1|29
1737981140000|2025-01-27 12:32:20|186359.3|186269.3|186371.2|186281.2|186380.8|186290.8|186359.3|186269.3|28
1737981150000|2025-01-27 12:32:30|186371.5|186281.5|186390.6|186300.6|186392.9|186302.9|186355.6|186265.6|34
1737981160000|2025-01-27 12:32:40|186392.9|186302.9|186445.3|186355.3|186445.3|186355.3|186392.9|186302.9|22
1737981170000|2025-01-27 12:32:50|186445.7|186355.7|186410.2|186320.2|186446.4|186356.4|186401.9|186311.9|25
1737981180000|2025-01-27 12:33:00|186401.9|186311.9|186400.6|186310.6|186410.2|186320.2|186398.3|186308.3|26
1737981190000|2025-01-27 12:33:10|186400.5|186310.5|186398.4|186308.4|186400.7|186310.7|186396.2|186306.2|16
1737981200000|2025-01-27 12:33:20|186401|186311|186400.4|186310.4|186402.1|186312.1|186393.7|186303.7|23
1737981210000|2025-01-27 12:33:30|186400.3|186310.3|186378.2|186288.2|186400.3|186310.3|186373|186283|10
1737981220000|2025-01-27 12:33:40|186376.4|186286.4|186340.4|186250.4|186378.7|186288.7|186337.6|186247.6|21
1737981230000|2025-01-27 12:33:50|186340.7|186250.7|186340.8|186250.8|186357.7|186267.7|186334.9|186244.9|29
1737981240000|2025-01-27 12:34:00|186341.8|186251.8|186341.7|186251.7|186351.7|186261.7|186336.9|186246.9|26
1737981250000|2025-01-27 12:34:10|186364.1|186274.1|186345.6|186255.6|186364.1|186274.1|186345.6|186255.6|23
1737981260000|2025-01-27 12:34:20|186342.5|186252.5|186357.9|186267.9|186362.4|186272.4|186342.5|186252.5|26
1737981270000|2025-01-27 12:34:30|186357.8|186267.8|186402.8|186312.8|186406.7|186316.7|186357.3|186267.3|32
1737981280000|2025-01-27 12:34:40|186404.4|186314.4|186400.8|186310.8|186410.2|186320.2|186400.8|186310.8|17
1737981290000|2025-01-27 12:34:50|186403.4|186313.4|186404.8|186314.8|186406.9|186316.9|186400.8|186310.8|16
1737981300000|2025-01-27 12:35:00|186404.9|186314.9|186396.9|186306.9|186405|186315|186396.9|186306.9|7
1737981310000|2025-01-27 12:35:10|186398.7|186308.7|186392.2|186302.2|186402.2|186312.2|186390.6|186300.6|18
1737981320000|2025-01-27 12:35:20|186390.4|186300.4|186384.2|186294.2|186396.3|186306.3|186377.7|186287.7|15
1737981330000|2025-01-27 12:35:30|186387.7|186297.7|186384.2|186294.2|186387.7|186297.7|186379.6|186289.6|17
1737981340000|2025-01-27 12:35:40|186382.4|186292.4|186373.4|186283.4|186383.3|186293.3|186372.7|186282.7|24
1737981350000|2025-01-27 12:35:50|186373.3|186283.3|186372.7|186282.7|186375.1|186285.1|186372.7|186282.7|8
1737981360000|2025-01-27 12:36:00|186374.6|186284.6|186380.6|186290.6|186383.4|186293.4|186372.6|186282.6|18
1737981370000|2025-01-27 12:36:10|186383.8|186293.8|186327.8|186237.8|186383.8|186293.8|186324.6|186234.6|31
1737981380000|2025-01-27 12:36:20|186327.7|186237.7|186287.8|186197.8|186327.7|186237.7|186285.4|186195.4|23
1737981390000|2025-01-27 12:36:30|186287.7|186197.7|186266.4|186176.4|186288.8|186198.8|186266.4|186176.4|26
1737981400000|2025-01-27 12:36:40|186264.5|186174.5|186253|186163|186264.5|186174.5|186243.4|186153.4|31
1737981410000|2025-01-27 12:36:50|186249.1|186159.1|186247|186157|186250.2|186160.2|186239|186149|26
1737981420000|2025-01-27 12:37:00|186246.2|186156.2|186274.6|186184.6|186277|186187|186244.9|186154.9|35
1737981430000|2025-01-27 12:37:10|186265.4|186175.4|186264.3|186174.3|186272.7|186182.7|186259.6|186169.6|23
1737981440000|2025-01-27 12:37:20|186262.2|186172.2|186265.6|186175.6|186269.5|186179.5|186260.4|186170.4|30
1737981450000|2025-01-27 12:37:30|186268.9|186178.9|186261.6|186171.6|186269.4|186179.4|186259.7|186169.7|26
1737981460000|2025-01-27 12:37:40|186263|186173|186218.6|186128.6|186267.6|186177.6|186216.6|186126.6|30
1737981470000|2025-01-27 12:37:50|186221.7|186131.7|186225.2|186135.2|186227.2|186137.2|186220.5|186130.5|17
1737981480000|2025-01-27 12:38:00|186237.7|186147.7|186275.2|186185.2|186280.4|186190.4|186227.6|186137.6|29
1737981490000|2025-01-27 12:38:10|186326|186236|186320.4|186230.4|186328|186238|186310|186220|39
1737981500000|2025-01-27 12:38:20|186322.6|186232.6|186322.1|186232.1|186325.7|186235.7|186311|186221|39
1737981510000|2025-01-27 12:38:30|186316.8|186226.8|186376.3|186286.3|186376.3|186286.3|186312|186222|36
1737981520000|2025-01-27 12:38:40|186373.4|186283.4|186411.1|186321.1|186411.4|186321.4|186370.6|186280.6|19
1737981530000|2025-01-27 12:38:50|186411|186321|186415.3|186325.3|186417.8|186327.8|186411|186321|14
1737981540000|2025-01-27 12:39:00|186412|186322|186405.7|186315.7|186412|186322|186395|186305|19
1737981550000|2025-01-27 12:39:10|186405.9|186315.9|186409.4|186319.4|186409.7|186319.7|186400.9|186310.9|14
1737981560000|2025-01-27 12:39:20|186409.8|186319.8|186416.4|186326.4|186416.7|186326.7|186409.4|186319.4|9
1737981570000|2025-01-27 12:39:30|186416.5|186326.5|186415.8|186325.8|186422.6|186332.6|186413.9|186323.9|17
1737981580000|2025-01-27 12:39:40|186409.4|186319.4|186390.7|186300.7|186409.4|186319.4|186390.7|186300.7|10
1737981590000|2025-01-27 12:39:50|186392.6|186302.6|186391.4|186301.4|186392.6|186302.6|186390.1|186300.1|7
1737981600000|2025-01-27 12:40:00|186393.6|186303.6|186395.9|186305.9|186404.2|186314.2|186383.7|186293.7|19
1737981610000|2025-01-27 12:40:10|186403.6|186313.6|186442.7|186352.7|186452.8|186362.8|186399.4|186309.4|18
1737981620000|2025-01-27 12:40:20|186444.7|186354.7|186442.1|186352.1|186446.6|186356.6|186440.5|186350.5|11
1737981630000|2025-01-27 12:40:30|186440.5|186350.5|186442.4|186352.4|186442.4|186352.4|186440.4|186350.4|5
1737981640000|2025-01-27 12:40:40|186444.1|186354.1|186458.6|186368.6|186462.1|186372.1|186444.1|186354.1|13
1737981650000|2025-01-27 12:40:50|186459.2|186369.2|186459.4|186369.4|186466.5|186376.5|186459.2|186369.2|6
1737981660000|2025-01-27 12:41:00|186463.8|186373.8|186460.1|186370.1|186465.6|186375.6|186443.1|186353.1|23
1737981670000|2025-01-27 12:41:10|186468.9|186378.9|186461|186371|186471.3|186381.3|186460.3|186370.3|17
1737981680000|2025-01-27 12:41:20|186459.5|186369.5|186460.8|186370.8|186463.7|186373.7|186443.9|186353.9|21
1737981690000|2025-01-27 12:41:30|186454.2|186364.2|186463.3|186373.3|186463.3|186373.3|186447.6|186357.6|13
1737981700000|2025-01-27 12:41:40|186465.3|186375.3|186453.4|186363.4|186465.3|186375.3|186453.4|186363.4|14
1737981710000|2025-01-27 12:41:50|186455.5|186365.5|186460|186370|186467.2|186377.2|186455.5|186365.5|16
1737981720000|2025-01-27 12:42:00|186458.4|186368.4|186454.2|186364.2|186466.9|186376.9|186451.1|186361.1|23
1737981730000|2025-01-27 12:42:10|186455|186365|186446.5|186356.5|186455.7|186365.7|186446.5|186356.5|9
1737981740000|2025-01-27 12:42:20|186446.7|186356.7|186463.8|186373.8|186464.9|186374.9|186446.6|186356.6|10
1737981750000|2025-01-27 12:42:30|186463.2|186373.2|186465.2|186375.2|186470.9|186380.9|186463.2|186373.2|14
1737981760000|2025-01-27 12:42:40|186466.8|186376.8|186463.6|186373.6|186466.9|186376.9|186458.9|186368.9|14
1737981770000|2025-01-27 12:42:50|186462.1|186372.1|186484.8|186394.8|186484.8|186394.8|186462.1|186372.1|14
1737981780000|2025-01-27 12:43:00|186485.4|186395.4|186558.3|186428.3|186579.2|186489.2|186485.4|186395.4|30
1737981790000|2025-01-27 12:43:10|186558.1|186428.1|186562.1|186472.1|186562.1|186472.1|186527.9|186428.1|29
1737981800000|2025-01-27 12:43:20|186563.2|186473.2|186556.4|186466.4|186563.2|186473.2|186540.1|186450.1|19
1737981810000|2025-01-27 12:43:30|186558.1|186468.1|186564|186474|186566.2|186476.2|186547.3|186457.3|20
1737981820000|2025-01-27 12:43:40|186565.8|186475.8|186578.1|186488.1|186578.1|186488.1|186550.6|186460.6|22
1737981830000|2025-01-27 12:43:50|186575.6|186485.6|186579.4|186489.4|186580.2|186490.2|186571.3|186481.3|20
1737981840000|2025-01-27 12:44:00|186583.5|186493.5|186582.8|186492.8|186607.6|186517.6|186582.8|186492.8|23
1737981850000|2025-01-27 12:44:10|186573.6|186483.6|186568.4|186478.4|186582.1|186492.1|186565.3|186475.3|18
1737981860000|2025-01-27 12:44:20|186572.4|186482.4|186568.3|186478.3|186574.7|186484.7|186568.3|186478.3|7
1737981870000|2025-01-27 12:44:30|186570.1|186480.1|186582.3|186492.3|186582.3|186492.3|186569.4|186479.4|12
1737981880000|2025-01-27 12:44:40|186578.8|186488.8|186601.8|186511.8|186607.2|186517.2|186577.8|186487.8|29
1737981890000|2025-01-27 12:44:50|186602|186512|186594.9|186504.9|186615.5|186525.5|186588.4|186498.4|25
1737981900000|2025-01-27 12:45:00|186593.7|186503.7|186619.4|186529.4|186621.1|186531.1|186593.7|186503.7|23
1737981910000|2025-01-27 12:45:10|186620.9|186530.9|186615|186525|186645.7|186555.7|186615|186525|37
1737981920000|2025-01-27 12:45:20|186616.5|186526.5|186618.3|186528.3|186628.5|186538.5|186613.6|186523.6|27
1737981930000|2025-01-27 12:45:30|186626.7|186536.7|186615.7|186525.7|186642.6|186552.6|186613.9|186523.9|33
1737981940000|2025-01-27 12:45:40|186618.5|186528.5|186607.4|186517.4|186618.5|186528.5|186600.2|186510.2|11
1737981950000|2025-01-27 12:45:50|186609.4|186519.4|186620.3|186530.3|186621.9|186531.9|186603.8|186513.8|19
1737981960000|2025-01-27 12:46:00|186599.9|186509.9|186605.2|186515.2|186607.3|186517.3|186595.2|186505.2|18
1737981970000|2025-01-27 12:46:10|186606.8|186516.8|186598.7|186508.7|186606.8|186516.8|186585.3|186495.3|22
1737981980000|2025-01-27 12:46:20|186594.3|186504.3|186606|186516|186607.4|186517.4|186584.6|186494.6|23
1737981990000|2025-01-27 12:46:30|186605.2|186515.2|186598.6|186508.6|186607.7|186517.7|186598.6|186508.6|16
1737982000000|2025-01-27 12:46:40|186598.9|186508.9|186595.2|186505.2|186604|186514|186593.5|186503.5|19
1737982010000|2025-01-27 12:46:50|186594.9|186504.9|186595.4|186505.4|186595.4|186505.4|186591.2|186501.2|11
1737982020000|2025-01-27 12:47:00|186593.8|186503.8|186605.8|186515.8|186608.1|186518.1|186593.8|186503.8|9
1737982030000|2025-01-27 12:47:10|186609.8|186519.8|186644.2|186554.2|186645.3|186555.3|186609.8|186519.8|24
1737982040000|2025-01-27 12:47:20|186646.2|186556.2|186644.2|186554.2|186650.9|186560.9|186642.5|186552.5|26
1737982050000|2025-01-27 12:47:30|186645.3|186555.3|186643.4|186553.4|186660.6|186570.6|186640.6|186550.6|16
1737982060000|2025-01-27 12:47:40|186641.3|186551.3|186661.9|186571.9|186666.2|186576.2|186641.3|186551.3|19
1737982070000|2025-01-27 12:47:50|186664.1|186574.1|186659|186569|186668.8|186578.8|186658.6|186568.6|20
1737982080000|2025-01-27 12:48:00|186659.1|186569.1|186661.3|186571.3|186665.3|186575.3|186659|186569|14
1737982090000|2025-01-27 12:48:10|186660.8|186570.8|186658.5|186568.5|186662.8|186572.8|186656.9|186566.9|18
1737982100000|2025-01-27 12:48:20|186658.2|186568.2|186645.2|186555.2|186660.5|186570.5|186645.2|186555.2|23
1737982110000|2025-01-27 12:48:30|186645.1|186555.1|186664|186574|186671.3|186581.3|186645.1|186555.1|14
1737982120000|2025-01-27 12:48:40|186661.4|186571.4|186673.4|186583.4|186711.7|186621.7|186660.3|186570.3|31
1737982130000|2025-01-27 12:48:50|186677.1|186587.1|186673.5|186583.5|186683.1|186593.1|186671.8|186581.8|24
1737982140000|2025-01-27 12:49:00|186667|186577|186674.1|186584.1|186684|186594|186667|186577|27
1737982150000|2025-01-27 12:49:10|186674.4|186584.4|186683.6|186593.6|186687.9|186597.9|186673.2|186583.2|23
1737982160000|2025-01-27 12:49:20|186676.8|186586.8|186658.4|186568.4|186683.4|186593.4|186658.4|186568.4|28
1737982170000|2025-01-27 12:49:30|186660.3|186570.3|186667.6|186577.6|186670.4|186580.4|186655.7|186565.7|12
1737982180000|2025-01-27 12:49:40|186666.7|186576.7|186685.4|186595.4|186694.1|186604.1|186649.5|186559.5|14
1737982190000|2025-01-27 12:49:50|186684.9|186594.9|186689.4|186599.4|186691.5|186601.5|186684.9|186594.9|14
1737982200000|2025-01-27 12:50:00|186691|186601|186700.6|186610.6|186700.6|186610.6|186681.4|186591.4|14
1737982210000|2025-01-27 12:50:10|186701.3|186611.3|186697.6|186607.6|186701.3|186611.3|186695.9|186605.9|6
1737982220000|2025-01-27 12:50:20|186694.2|186604.2|186663|186573|186696.4|186606.4|186662.2|186572.2|13
1737982230000|2025-01-27 12:50:30|186661.9|186571.9|186661.6|186571.6|186662.3|186572.3|186660.5|186570.5|7
1737982240000|2025-01-27 12:50:40|186660|186570|186662.1|186572.1|186662.1|186572.1|186659|186569|10
1737982250000|2025-01-27 12:50:50|186664.5|186574.5|186660.4|186570.4|186664.7|186574.7|186660.2|186570.2|7
1737982260000|2025-01-27 12:51:00|186659.4|186569.4|186665.3|186575.3|186665.4|186575.4|186655.8|186565.8|14
1737982270000|2025-01-27 12:51:10|186666|186576|186666.7|186576.7|186666.9|186576.9|186664.4|186574.4|6
1737982280000|2025-01-27 12:51:20|186667|186577|186647.2|186557.2|186667|186577|186628.4|186538.4|27
1737982290000|2025-01-27 12:51:30|186649.2|186559.2|186648.6|186558.6|186651.5|186561.5|186647.8|186557.8|7
1737982300000|2025-01-27 12:51:40|186646.8|186556.8|186601.3|186511.3|186651.6|186561.6|186586.4|186496.4|34
1737982310000|2025-01-27 12:51:50|186600.9|186510.9|186642.9|186552.9|186643.3|186553.3|186599.3|186509.3|33
1737982320000|2025-01-27 12:52:00|186639.9|186549.9|186645|186555|186645|186555|186637.2|186547.2|22
1737982330000|2025-01-27 12:52:10|186644.9|186554.9|186661.1|186571.1|186670.6|186580.6|186644.9|186554.9|9
1737982340000|2025-01-27 12:52:20|186663.1|186573.1|186664.4|186574.4|186667.6|186577.6|186661.5|186571.5|9
1737982350000|2025-01-27 12:52:30|186667.7|186577.7|186677.9|186587.9|186682.2|186592.2|186667.7|186577.7|12
1737982360000|2025-01-27 12:52:40|186670.9|186580.9|186664.4|186574.4|186671.6|186581.6|186658.8|186568.8|26
1737982370000|2025-01-27 12:52:50|186664.5|186574.5|186661.9|186571.9|186667.7|186577.7|186661.9|186571.9|14
1737982380000|2025-01-27 12:53:00|186660.2|186570.2|186664.3|186574.3|186666.4|186576.4|186653.8|186563.8|12
1737982390000|2025-01-27 12:53:10|186665.1|186575.1|186665.4|186575.4|186667.4|186577.4|186659.7|186569.7|13
1737982400000|2025-01-27 12:53:20|186665.6|186575.6|186662|186572|186665.9|186575.9|186660.1|186570.1|6
1737982410000|2025-01-27 12:53:30|186660.2|186570.2|186657.1|186567.1|186661.9|186571.9|186655.3|186565.3|10
1737982420000|2025-01-27 12:53:40|186650.7|186560.7|186656.1|186566.1|186656.1|186566.1|186650.7|186560.7|3
1737982430000|2025-01-27 12:53:50|186656.3|186566.3|186665|186575|186670.1|186580.1|186649.3|186559.3|18
1737982440000|2025-01-27 12:54:00|186666.5|186576.5|186654.2|186564.2|186666.5|186576.5|186654.2|186564.2|9
1737982450000|2025-01-27 12:54:10|186656.2|186566.2|186604.9|186514.9|186656.7|186566.7|186592.2|186502.2|28
1737982460000|2025-01-27 12:54:20|186600|186510|186600.3|186510.3|186606.7|186516.7|186594.1|186504.1|24
1737982470000|2025-01-27 12:54:30|186561.2|186471.2|186569.3|186479.3|186574|186484|186556.9|186466.9|28
1737982480000|2025-01-27 12:54:40|186572.3|186482.3|186572|186482|186574.5|186484.5|186560.9|186470.9|14
1737982490000|2025-01-27 12:54:50|186570.9|186480.9|186552.5|186462.5|186577.6|186487.6|186546.5|186456.5|27
1737982500000|2025-01-27 12:55:00|186554.9|186464.9|186570.2|186480.2|186573.9|186483.9|186554.9|186464.9|16
1737982510000|2025-01-27 12:55:10|186570.1|186480.1|186553.6|186463.6|186570.1|186480.1|186551.1|186461.1|23
1737982520000|2025-01-27 12:55:20|186556|186466|186552.8|186462.8|186564|186474|186551.9|186461.9|20
1737982530000|2025-01-27 12:55:30|186552.6|186462.6|186541.6|186451.6|186555.5|186465.5|186541.6|186451.6|26
1737982540000|2025-01-27 12:55:40|186543.2|186453.2|186527.8|186437.8|186543.2|186453.2|186525.3|186435.3|21
1737982550000|2025-01-27 12:55:50|186526.1|186436.1|186522|186432|186529|186439|186522|186432|15
1737982560000|2025-01-27 12:56:00|186522.6|186432.6|186510.1|186420.1|186523.5|186433.5|186503|186413|18
1737982570000|2025-01-27 12:56:10|186506|186416|186505.7|186415.7|186510.5|186420.5|186497.6|186407.6|17
1737982580000|2025-01-27 12:56:20|186504.9|186414.9|186491.2|186401.2|186504.9|186414.9|186475.4|186385.4|22
1737982590000|2025-01-27 12:56:30|186488.4|186398.4|186473.3|186383.3|186488.4|186398.4|186460.9|186370.9|32
1737982600000|2025-01-27 12:56:40|186474.8|186384.8|186490.1|186400.1|186497.4|186407.4|186472.9|186382.9|28
1737982610000|2025-01-27 12:56:50|186492.4|186402.4|186500|186410|186500|186410|186488.7|186398.7|19
1737982620000|2025-01-27 12:57:00|186496.2|186406.2|186520.2|186430.2|186529.9|186439.9|186496.2|186406.2|19
1737982630000|2025-01-27 12:57:10|186520.1|186430.1|186507.9|186417.9|186530.3|186440.3|186505.7|186415.7|29
1737982640000|2025-01-27 12:57:20|186506|186416|186510.8|186420.8|186516.7|186426.7|186503.5|186413.5|35
1737982650000|2025-01-27 12:57:30|186518.9|186428.9|186528.7|186438.7|186532.5|186442.5|186501.1|186411.1|30
1737982660000|2025-01-27 12:57:40|186530.3|186440.3|186529.6|186439.6|186532.9|186442.9|186527.7|186437.7|28
1737982670000|2025-01-27 12:57:50|186528|186438|186529|186439|186532.3|186442.3|186524.9|186434.9|30
1737982680000|2025-01-27 12:58:00|186531.7|186441.7|186585.4|186495.4|186590.9|186500.9|186527.1|186437.1|28
1737982690000|2025-01-27 12:58:10|186585.6|186495.6|186569.3|186479.3|186590.5|186500.5|186562.7|186472.7|31
1737982700000|2025-01-27 12:58:20|186571.2|186481.2|186567.8|186477.8|186578.8|186488.8|186561.4|186471.4|37
1737982710000|2025-01-27 12:58:30|186570.3|186480.3|186582.6|186492.6|186584.5|186494.5|186569.2|186479.2|29
1737982720000|2025-01-27 12:58:40|186585.4|186495.4|186586.8|186496.8|186590|186500|186582.7|186492.7|25
1737982730000|2025-01-27 12:58:50|186586.7|186496.7|186614.7|186524.7|186621.4|186531.4|186586.4|186496.4|25
1737982740000|2025-01-27 12:59:00|186616.9|186526.9|186614.6|186524.6|186621|186531|186614.6|186524.6|17
1737982750000|2025-01-27 12:59:10|186614.7|186524.7|186606|186516|186617.4|186527.4|186606|186516|24
1737982760000|2025-01-27 12:59:20|186607.1|186517.1|186613|186523|186613|186523|186604.9|186514.9|14
1737982770000|2025-01-27 12:59:30|186611.1|186521.1|186612.9|186522.9|186614.2|186524.2|186610.3|186520.3|5
1737982780000|2025-01-27 12:59:40|186611.4|186521.4|186614.7|186524.7|186615.6|186525.6|186611.4|186521.4|8
1737982790000|2025-01-27 12:59:50|186616.2|186526.2|186616.1|186526.1|186616.2|186526.2|186615.4|186525.4|3
1737982800000|2025-01-27 13:00:00|186614.6|186524.6|186655.7|186565.7|186667.1|186577.1|186614.6|186524.6|36
1737982810000|2025-01-27 13:00:10|186660.2|186570.2|186665.9|186575.9|186675.9|186585.9|186658.1|186568.1|33
1737982820000|2025-01-27 13:00:20|186671.3|186581.3|186682.3|186592.3|186692.5|186602.5|186665.5|186575.5|32
1737982830000|2025-01-27 13:00:30|186669.4|186579.4|186673|186583|186688.7|186598.7|186669.4|186579.4|31
1737982840000|2025-01-27 13:00:40|186673.1|186583.1|186649.9|186559.9|186673.1|186583.1|186649|186559|23
1737982850000|2025-01-27 13:00:50|186649.8|186559.8|186644.8|186554.8|186649.8|186559.8|186641.4|186551.4|17
1737982860000|2025-01-27 13:01:00|186642.8|186552.8|186644.6|186554.6|186647|186557|186642.8|186552.8|8
1737982870000|2025-01-27 13:01:10|186644.8|186554.8|186643.8|186553.8|186646.9|186556.9|186643|186553|12
1737982880000|2025-01-27 13:01:20|186644.1|186554.1|186642.7|186552.7|186646.1|186556.1|186642.7|186552.7|13
1737982890000|2025-01-27 13:01:30|186641.8|186551.8|186628.1|186538.1|186642.3|186552.3|186627.6|186537.6|27
1737982900000|2025-01-27 13:01:40|186630.6|186540.6|186644|186554|186657.2|186567.2|186630.6|186540.6|23
1737982910000|2025-01-27 13:01:50|186645.5|186555.5|186648.1|186558.1|186651.2|186561.2|186637.6|186547.6|18
1737982920000|2025-01-27 13:02:00|186647.7|186557.7|186644.6|186554.6|186647.7|186557.7|186640.1|186550.1|9
1737982930000|2025-01-27 13:02:10|186644.8|186554.8|186641.2|186551.2|186644.8|186554.8|186635.7|186545.7|13
1737982940000|2025-01-27 13:02:20|186643.5|186553.5|186647.1|186557.1|186661|186571|186641.4|186551.4|16
1737982950000|2025-01-27 13:02:30|186646.6|186556.6|186648|186558|186652.2|186562.2|186646.6|186556.6|10
1737982960000|2025-01-27 13:02:40|186649.7|186559.7|186646.3|186556.3|186652|186562|186646|186556|9
1737982970000|2025-01-27 13:02:50|186646.6|186556.6|186647.4|186557.4|186650.8|186560.8|186646.6|186556.6|6
1737982980000|2025-01-27 13:03:00|186648.2|186558.2|186654.5|186564.5|186657.8|186567.8|186648.2|186558.2|9
1737982990000|2025-01-27 13:03:10|186654.3|186564.3|186647.3|186557.3|186654.5|186564.5|186647.3|186557.3|13
1737983000000|2025-01-27 13:03:20|186651.4|186561.4|186650.7|186560.7|186658.5|186568.5|186649.5|186559.5|14
1737983010000|2025-01-27 13:03:30|186653.2|186563.2|186652.4|186562.4|186660.3|186570.3|186646.3|186556.3|20
1737983020000|2025-01-27 13:03:40|186652.7|186562.7|186648.7|186558.7|186653.3|186563.3|186648.7|186558.7|11
1737983030000|2025-01-27 13:03:50|186648.2|186558.2|186659.3|186569.3|186661.7|186571.7|186648.2|186558.2|11
1737983040000|2025-01-27 13:04:00|186659.2|186569.2|186659.2|186569.2|186670.4|186580.4|186653.7|186563.7|23
1737983050000|2025-01-27 13:04:10|186662|186572|186649.9|186559.9|186662|186572|186647.7|186557.7|11
1737983060000|2025-01-27 13:04:20|186648|186558|186654.7|186564.7|186658.9|186568.9|186648|186558|21
1737983070000|2025-01-27 13:04:30|186654.8|186564.8|186700.4|186610.4|186703.1|186613.1|186644.8|186554.8|29
1737983080000|2025-01-27 13:04:40|186699|186609|186702|186612|186708.1|186618.1|186699|186609|27
1737983090000|2025-01-27 13:04:50|186699.9|186609.9|186697.5|186607.5|186703.7|186613.7|186695.4|186605.4|31
1737983100000|2025-01-27 13:05:00|186700.1|186610.1|186693.8|186603.8|186704.1|186614.1|186691.2|186601.2|15
1737983110000|2025-01-27 13:05:10|186696.9|186606.9|186696.9|186606.9|186700.7|186610.7|186694.8|186604.8|10
1737983120000|2025-01-27 13:05:20|186696.1|186606.1|186722.4|186632.4|186739|186649|186696.1|186606.1|29
1737983130000|2025-01-27 13:05:30|186721.6|186631.6|186723.9|186633.9|186724.8|186634.8|186718.6|186628.6|36
1737983140000|2025-01-27 13:05:40|186717.5|186627.5|186714.9|186624.9|186718.3|186628.3|186712.3|186622.3|20
1737983150000|2025-01-27 13:05:50|186714.8|186624.8|186717.9|186627.9|186717.9|186627.9|186707.5|186617.5|13
1737983160000|2025-01-27 13:06:00|186718|186628|186703.3|186613.3|186718|186628|186703.3|186613.3|12
1737983170000|2025-01-27 13:06:10|186705.4|186615.4|186716.9|186626.9|186716.9|186626.9|186705.4|186615.4|6
1737983180000|2025-01-27 13:06:20|186715.6|186625.6|186706.1|186616.1|186718|186628|186703.7|186613.7|9
1737983190000|2025-01-27 13:06:30|186705.5|186615.5|186696.2|186606.2|186707.9|186617.9|186696.2|186606.2|9
1737983200000|2025-01-27 13:06:40|186698.2|186608.2|186697|186607|186698.2|186608.2|186694.9|186604.9|8
1737983210000|2025-01-27 13:06:50|186697.5|186607.5|186698|186608|186701|186611|186697.5|186607.5|6
1737983220000|2025-01-27 13:07:00|186696.2|186606.2|186670.2|186580.2|186696.2|186606.2|186645.2|186555.2|19
1737983230000|2025-01-27 13:07:10|186670.9|186580.9|186670.5|186580.5|186700.5|186610.5|186663.8|186573.8|34
1737983240000|2025-01-27 13:07:20|186668.8|186578.8|186697.5|186607.5|186697.5|186607.5|186664.1|186574.1|35
1737983250000|2025-01-27 13:07:30|186697.6|186607.6|186713.5|186623.5|186713.5|186623.5|186697.6|186607.6|4
1738281600000|2025-01-31 00:00:00|185988.1|185646.1|185983.5|185641.5|186010.3|185668.3|185975.9|185633.9|6
1738281610000|2025-01-31 00:00:10|185983.4|185641.4|185833.7|185491.7|185996|185654|185818.9|185476.9|14
1738281620000|2025-01-31 00:00:20|185832.8|185490.8|185832.3|185490.3|185899|185557|185826.1|185484.1|9
1738281650000|2025-01-31 00:00:50|185848.5|185506.5|185875.9|185533.9|185875.9|185533.9|185848.4|185506.4|3
1738281660000|2025-01-31 00:01:00|185876|185534|185876|185534|185876|185534|185876|185534|1
1738281670000|2025-01-31 00:01:10|185850.2|185508.2|185843.3|185501.3|185850.8|185508.8|185842.9|185500.9|5
1738281680000|2025-01-31 00:01:20|185838.6|185496.6|185837.9|185495.9|185839.1|185497.1|185835.4|185493.4|9
1738281690000|2025-01-31 00:01:30|185837.7|185495.7|185838.2|185496.2|185838.2|185496.2|185837.4|185495.4|7
1738281700000|2025-01-31 00:01:40|185834.4|185492.4|185833.1|185491.1|185845|185503|185833.1|185491.1|8
1738281710000|2025-01-31 00:01:50|185834.1|185492.1|185845.2|185503.2|185845.2|185503.2|185833.1|185491.1|6
1738281720000|2025-01-31 00:02:00|185839.1|185497.1|185842.7|185500.7|185844.1|185502.1|185839.1|185497.1|6
1738281730000|2025-01-31 00:02:10|185837.8|185495.8|185837.5|185495.5|185837.8|185495.8|185836.9|185494.9|5
1738281740000|2025-01-31 00:02:20|185838.2|185496.2|185837.7|185495.7|185838.4|185496.4|185837.7|185495.7|4
1738281750000|2025-01-31 00:02:30|185837.4|185495.4|185837.8|185495.8|185837.9|185495.9|185837.2|185495.2|7
1738281760000|2025-01-31 00:02:40|185837.7|185495.7|185842.7|185500.7|185845.2|185503.2|185837.7|185495.7|5
1738281770000|2025-01-31 00:02:50|185841.6|185499.6|185801.1|185459.1|185843|185501|185801|185459|7
1738281780000|2025-01-31 00:03:00|185801|185459|185809.1|185467.1|185810.2|185468.2|185800.9|185458.9|8
1738281790000|2025-01-31 00:03:10|185813.8|185471.8|185813.6|185471.6|185813.8|185471.8|185808.8|185466.8|5
1738281800000|2025-01-31 00:03:20|185813.8|185471.8|185813.4|185471.4|185814|185472|185812.5|185470.5|8
1738281810000|2025-01-31 00:03:30|185813.6|185471.6|185800.8|185458.8|185813.6|185471.6|185800.8|185458.8|6
1738281820000|2025-01-31 00:03:40|185801.4|185459.4|185809.5|185467.5|185810.3|185468.3|185801.4|185459.4|4
1738281830000|2025-01-31 00:03:50|185809.7|185467.7|185808.4|185466.4|185812.7|185470.7|185808.4|185466.4|7
1738281840000|2025-01-31 00:04:00|185809.2|185467.2|185804.8|185462.8|185809.2|185467.2|185804.8|185462.8|2
1738281850000|2025-01-31 00:04:10|185809.1|185467.1|185804.8|185462.8|185812.3|185470.3|185804|185462|10
1738281860000|2025-01-31 00:04:20|185812.3|185470.3|185803.8|185461.8|185812.3|185470.3|185801.2|185459.2|8
1738281870000|2025-01-31 00:04:30|185814|185472|185832|185490|185836.8|185494.8|185814|185472|5
1738281880000|2025-01-31 00:04:40|185824.4|185482.4|185784.1|185442.1|185832|185490|185784.1|185442.1|6
1738281890000|2025-01-31 00:04:50|185784.4|185442.4|185782.3|185440.3|185784.4|185442.4|185781.9|185439.9|5
1738281900000|2025-01-31 00:05:00|185782.7|185440.7|185782|185440|185782.8|185440.8|185782|185440|7
1738281910000|2025-01-31 00:05:10|185782.2|185440.2|185779.9|185437.9|185782.3|185440.3|185779.9|185437.9|8
1738281920000|2025-01-31 00:05:20|185780.3|185438.3|185792.7|185450.7|185792.7|185450.7|185779|185437|3
1738281930000|2025-01-31 00:05:30|185793.1|185451.1|185791.8|185449.8|185793.1|185451.1|185789.7|185447.7|6
1738281940000|2025-01-31 00:05:40|185793|185451|185781.8|185439.8|185793|185451|185781.8|185439.8|3
1738281950000|2025-01-31 00:05:50|185781.1|185439.1|185781.9|185439.9|185782.9|185440.9|185781.1|185439.1|4
1738281960000|2025-01-31 00:06:00|185782.6|185440.6|185780.9|185438.9|185782.6|185440.6|185780.5|185438.5|6
1738281970000|2025-01-31 00:06:10|185780.6|185438.6|185780.7|185438.7|185781.8|185439.8|185780.6|185438.6|4
1738281980000|2025-01-31 00:06:20|185791.8|185449.8|185791|185449|185793.1|185451.1|185791|185449|5
1738281990000|2025-01-31 00:06:30|185791.3|185449.3|185791|185449|185792|185450|185791|185449|6
1738282000000|2025-01-31 00:06:40|185791.4|185449.4|185791|185449|185791.4|185449.4|185791|185449|2
1738282010000|2025-01-31 00:06:50|185791.5|185449.5|185780.6|185438.6|185795.3|185453.3|185771.9|185429.9|13
1738282020000|2025-01-31 00:07:00|185772|185430|185764.8|185422.8|185778.8|185436.8|185764.4|185422.4|9
1738282030000|2025-01-31 00:07:10|185765.1|185423.1|185773.9|185431.9|185773.9|185431.9|185764.6|185422.6|5
1738282040000|2025-01-31 00:07:20|185773.8|185431.8|185787.9|185445.9|185787.9|185445.9|185773.1|185431.1|6
1738282050000|2025-01-31 00:07:30|185787.7|185445.7|185786.9|185444.9|185789.2|185447.2|185786.9|185444.9|5
1738282060000|2025-01-31 00:07:40|185786.5|185444.5|185773.4|185431.4|185787.7|185445.7|185773.4|185431.4|6
1738282070000|2025-01-31 00:07:50|185773.5|185431.5|185774.3|185432.3|185774.3|185432.3|185764.2|185422.2|7
1738282080000|2025-01-31 00:08:00|185774.5|185432.5|185762.9|185420.9|185774.5|185432.5|185762.9|185420.9|5
1738282090000|2025-01-31 00:08:10|185772|185430|185787.7|185445.7|185787.7|185445.7|185772|185430|5
1738282100000|2025-01-31 00:08:20|185787.5|185445.5|185787.6|185445.6|185787.7|185445.7|185786.6|185444.6|5
1738282110000|2025-01-31 00:08:30|185787.7|185445.7|185787.7|185445.7|185787.7|185445.7|185787.4|185445.4|5
1738282120000|2025-01-31 00:08:40|185787.6|185445.6|185787.7|185445.7|185787.7|185445.7|185787.6|185445.6|2
1738282130000|2025-01-31 00:08:50|185787.4|185445.4|185753.9|185411.9|185791.5|185449.5|185750.3|185408.3|9
1738282140000|2025-01-31 00:09:00|185754.3|185412.3|185722.6|185380.6|185762.4|185420.4|185722.6|185380.6|9
1738282150000|2025-01-31 00:09:10|185723.2|185381.2|185734.5|185392.5|185734.5|185392.5|185723.1|185381.1|7
1738282160000|2025-01-31 00:09:20|185734.2|185392.2|185731.9|185389.9|185734.6|185392.6|185731.6|185389.6|6
1738282170000|2025-01-31 00:09:30|185731.6|185389.6|185749.4|185407.4|185750.2|185408.2|185731.6|185389.6|6
1738282180000|2025-01-31 00:09:40|185750.3|185408.3|185754.7|185412.7|185754.7|185412.7|185750.2|185408.2|5
1738282190000|2025-01-31 00:09:50|185754.6|185412.6|185775.2|185433.2|185775.8|185433.8|185754.2|185412.2|8
1738282200000|2025-01-31 00:10:00|185775.5|185433.5|185751.1|185409.1|185775.5|185433.5|185749.4|185407.4|13
1738282210000|2025-01-31 00:10:10|185750.5|185408.5|185733.7|185391.7|185751.4|185409.4|185733.7|185391.7|11
1738282220000|2025-01-31 00:10:20|185734|185392|185734.1|185392.1|185734.1|185392.1|185733.9|185391.9|3
1738282230000|2025-01-31 00:10:30|185737.4|185395.4|185758.8|185416.8|185758.8|185416.8|185737.4|185395.4|3
1738282240000|2025-01-31 00:10:40|185759|185417|185777.5|185435.5|185778|185436|185759|185417|4
1738282250000|2025-01-31 00:10:50|185777.7|185435.7|185777.8|185435.8|185777.8|185435.8|185777.6|185435.6|3
1738282260000|2025-01-31 00:11:00|185778.1|185436.1|185775.8|185433.8|185778.1|185436.1|185775.8|185433.8|3
1738282270000|2025-01-31 00:11:10|185775.9|185433.9|185767.8|185425.8|185775.9|185433.9|185767.8|185425.8|3
1738282280000|2025-01-31 00:11:20|185773|185431|185773.4|185431.4|185773.4|185431.4|185773|185431|2
1738282290000|2025-01-31 00:11:30|185773.5|185431.5|185775.9|185433.9|185776|185434|185773.5|185431.5|4
1738282300000|2025-01-31 00:11:40|185775.6|185433.6|185773.8|185431.8|185775.6|185433.6|185773.4|185431.4|14
1738282310000|2025-01-31 00:11:50|185774.2|185432.2|185756.9|185414.9|185774.2|185432.2|185756.3|185414.3|10
1738282320000|2025-01-31 00:12:00|185756.7|185414.7|185752.4|185410.4|185757.5|185415.5|185752.4|185410.4|7
1738282330000|2025-01-31 00:12:10|185752.5|185410.5|185752.4|185410.4|185752.5|185410.5|185752.1|185410.1|6
1738282340000|2025-01-31 00:12:20|185764.1|185422.1|185768.2|185426.2|185772.8|185430.8|185764.1|185422.1|6
1738282350000|2025-01-31 00:12:30|185771.1|185429.1|185772.1|185430.1|185775|185433|185770.6|185428.6|5
1738282360000|2025-01-31 00:12:40|185772.6|185430.6|185772|185430|185774.2|185432.2|185771.3|185429.3|10
1738282370000|2025-01-31 00:12:50|185771.4|185429.4|185771.6|185429.6|185771.9|185429.9|185771|185429|5
1738282380000|2025-01-31 00:13:00|185771.5|185429.5|185771.2|185429.2|185772.2|185430.2|185770.8|185428.8|4
1738282390000|2025-01-31 00:13:10|185770.7|185428.7|185770.2|185428.2|185770.7|185428.7|185770.2|185428.2|2
1738282400000|2025-01-31 00:13:20|185771.2|185429.2|185770.8|185428.8|185771.8|185429.8|185769.2|185427.2|6
1738282410000|2025-01-31 00:13:30|185771.7|185429.7|185770.8|185428.8|185771.7|185429.7|185770.2|185428.2|4
1738282420000|2025-01-31 00:13:40|185772.2|185430.2|185751.1|185409.1|185772.2|185430.2|185751.1|185409.1|8
1738282430000|2025-01-31 00:13:50|185753.4|185411.4|185751.1|185409.1|185753.4|185411.4|185751.1|185409.1|4
1738282440000|2025-01-31 00:14:00|185767.8|185425.8|185744.1|185402.1|185767.8|185425.8|185744.1|185402.1|2
1738282450000|2025-01-31 00:14:10|185744.2|185402.2|185744.3|185402.3|185744.3|185402.3|185744.2|185402.2|2
1738282460000|2025-01-31 00:14:20|185751.9|185409.9|185751.9|185409.9|185751.9|185409.9|185751.9|185409.9|1
1738282470000|2025-01-31 00:14:30|185751.8|185409.8|185767.7|185425.7|185767.7|185425.7|185751.8|185409.8|2
1738282480000|2025-01-31 00:14:40|185767.6|185425.6|185767.6|185425.6|185767.7|185425.7|185767.6|185425.6|3
1738282490000|2025-01-31 00:14:50|185767.7|185425.7|185767.7|185425.7|185767.7|185425.7|185767.7|185425.7|1
1738282500000|2025-01-31 00:15:00|185767.9|185425.9|185773.2|185431.2|185773.2|185431.2|185767.9|185425.9|2
1738282510000|2025-01-31 00:15:10|185773.7|185431.7|185753|185411|185773.7|185431.7|185753|185411|4
1738282520000|2025-01-31 00:15:20|185749.8|185407.8|185744.4|185402.4|185753.3|185411.3|185741.4|185399.4|12
1738282530000|2025-01-31 00:15:30|185768.2|185426.2|185744.8|185402.8|185768.2|185426.2|185744.2|185402.2|4
1738282540000|2025-01-31 00:15:40|185745.4|185403.4|185768.1|185426.1|185768.1|185426.1|185744.8|185402.8|4
1738282550000|2025-01-31 00:15:50|185768.2|185426.2|185768.4|185426.4|185768.4|185426.4|185768.1|185426.1|4
1738282560000|2025-01-31 00:16:00|185769.7|185427.7|185750.9|185408.9|185769.7|185427.7|185748.3|185406.3|5
1738282570000|2025-01-31 00:16:10|185750.6|185408.6|185743.5|185401.5|185750.6|185408.6|185743.5|185401.5|4
1738282580000|2025-01-31 00:16:20|185743.7|185401.7|185743.1|185401.1|185746.2|185404.2|185743|185401|8
1738282590000|2025-01-31 00:16:30|185743.2|185401.2|185745.6|185403.6|185748.6|185406.6|185743.1|185401.1|11
1738282600000|2025-01-31 00:16:40|185746.4|185404.4|185761.8|185419.8|185761.8|185419.8|185745.9|185403.9|3
1738282610000|2025-01-31 00:16:50|185761.7|185419.7|185771.2|185429.2|185771.2|185429.2|185761.4|185419.4|5
1738282620000|2025-01-31 00:17:00|185728.3|185386.3|185759.3|185417.3|185797.6|185455.6|185728.3|185386.3|7
1738282630000|2025-01-31 00:17:10|185765.5|185423.5|185765.9|185423.9|185765.9|185423.9|185764.6|185422.6|5
1738282640000|2025-01-31 00:17:20|185766|185424|185764.5|185422.5|185766|185424|185764.5|185422.5|3
1738282650000|2025-01-31 00:17:30|185764.4|185422.4|185780.2|185438.2|185780.2|185438.2|185764.4|185422.4|4
1738282660000|2025-01-31 00:17:40|185779.7|185437.7|185780.2|185438.2|185780.2|185438.2|185779.7|185437.7|4
1738282670000|2025-01-31 00:17:50|185780.9|185438.9|185786.3|185444.3|185786.4|185444.4|185780.9|185438.9|5
1738282680000|2025-01-31 00:18:00|185786|185444|185759|185417|185786.2|185444.2|185757.1|185415.1|10
1738282700000|2025-01-31 00:18:20|185759.1|185417.1|185766.9|185424.9|185766.9|185424.9|185749.5|185407.5|8
1738282710000|2025-01-31 00:18:30|185752.3|185410.3|185748.5|185406.5|185752.3|185410.3|185748.5|185406.5|3
1738282730000|2025-01-31 00:18:50|185748.3|185406.3|185739.9|185397.9|185748.3|185406.3|185739.9|185397.9|4
1738282740000|2025-01-31 00:19:00|185740|185398|185798.1|185456.1|185798.1|185456.1|185739.9|185397.9|5
1738282750000|2025-01-31 00:19:10|185795.2|185453.2|185753.7|185411.7|185795.3|185453.3|185752.4|185410.4|7
1738282760000|2025-01-31 00:19:20|185730.7|185388.7|185730.7|185388.7|185730.7|185388.7|185730.7|185388.7|1
1738282770000|2025-01-31 00:19:30|185730.5|185388.5|185730.5|185388.5|185730.5|185388.5|185730.5|185388.5|1
1738282780000|2025-01-31 00:19:40|185753.7|185411.7|185753.7|185411.7|185753.7|185411.7|185753.7|185411.7|1
1738282790000|2025-01-31 00:19:50|185753.6|185411.6|185753.6|185411.6|185753.7|185411.7|185753.6|185411.6|3
1738282800000|2025-01-31 00:20:00|185753.7|185411.7|185753.6|185411.6|185753.7|185411.7|185753.6|185411.6|4
1738282810000|2025-01-31 00:20:10|185753.7|185411.7|185731.3|185389.3|185753.7|185411.7|185731.3|185389.3|2
1738282830000|2025-01-31 00:20:30|185731.2|185389.2|185751.6|185409.6|185751.6|185409.6|185731.2|185389.2|3
1738282840000|2025-01-31 00:20:40|185756.4|185414.4|185756.3|185414.3|185756.4|185414.4|185756.3|185414.3|4
1738282850000|2025-01-31 00:20:50|185756.4|185414.4|185756.4|185414.4|185756.5|185414.5|185756.4|185414.4|3
1738282860000|2025-01-31 00:21:00|185756.3|185414.3|185756.3|185414.3|185758.3|185416.3|185756.3|185414.3|4
1738282870000|2025-01-31 00:21:10|185776|185434|185776|185434|185776|185434|185776|185434|1
1738282880000|2025-01-31 00:21:20|185776.2|185434.2|185776|185434|185776.2|185434.2|185776|185434|3
1738282890000|2025-01-31 00:21:30|185776.1|185434.1|185754.2|185412.2|185776.1|185434.1|185754.2|185412.2|2
1738282900000|2025-01-31 00:21:40|185754.3|185412.3|185754.2|185412.2|185754.3|185412.3|185754.2|185412.2|2
1738282910000|2025-01-31 00:21:50|185754.3|185412.3|185754.2|185412.2|185754.3|185412.3|185754.2|185412.2|2
1738282930000|2025-01-31 00:22:10|185776.2|185434.2|185774.8|185432.8|185776.2|185434.2|185774.8|185432.8|2
1738282940000|2025-01-31 00:22:20|185752.3|185410.3|185752.3|185410.3|185752.3|185410.3|185752.3|185410.3|1
1738282950000|2025-01-31 00:22:30|185755.4|185413.4|185755.4|185413.4|185755.4|185413.4|185755.4|185413.4|1
1738282960000|2025-01-31 00:22:40|185755.3|185413.3|185755.3|185413.3|185755.4|185413.4|185755.3|185413.3|3
1738282970000|2025-01-31 00:22:50|185755.4|185413.4|185755.3|185413.3|185755.5|185413.5|185755.3|185413.3|3
1738282980000|2025-01-31 00:23:00|185755.4|185413.4|185734.6|185392.6|185755.4|185413.4|185734.6|185392.6|3
1738283000000|2025-01-31 00:23:20|185734.5|185392.5|185757.4|185415.4|185757.4|185415.4|185734.3|185392.3|3
1738283010000|2025-01-31 00:23:30|185756.6|185414.6|185752.6|185410.6|185756.6|185414.6|185752.6|185410.6|4
1738283020000|2025-01-31 00:23:40|185753.2|185411.2|185752.6|185410.6|185753.2|185411.2|185751.9|185409.9|4
1738283030000|2025-01-31 00:23:50|185774.4|185432.4|185774.4|185432.4|185774.4|185432.4|185774.4|185432.4|1
1738283040000|2025-01-31 00:24:00|185749.5|185407.5|185749.5|185407.5|185749.5|185407.5|185749.5|185407.5|1
1738283050000|2025-01-31 00:24:10|185751.8|185409.8|185751.1|185409.1|185751.8|185409.8|185748.9|185406.9|4
1738283060000|2025-01-31 00:24:20|185751.7|185409.7|185751.8|185409.8|185764.6|185422.6|185751.7|185409.7|5
1738283070000|2025-01-31 00:24:30|185751|185409|185751.9|185409.9|185751.9|185409.9|185751|185409|2
1738283080000|2025-01-31 00:24:40|185752.3|185410.3|185752.1|185410.1|185752.3|185410.3|185751.9|185409.9|5
1738283090000|2025-01-31 00:24:50|185749.5|185407.5|185752.5|185410.5|185752.5|185410.5|185729.2|185387.2|8
1738283100000|2025-01-31 00:25:00|185755.9|185413.9|185757.4|185415.4|185757.4|185415.4|185755.9|185413.9|3
1738283110000|2025-01-31 00:25:10|185754.5|185412.5|185757.8|185415.8|185757.8|185415.8|185754.4|185412.4|3
1738283120000|2025-01-31 00:25:20|185758.2|185416.2|185757.7|185415.7|185758.2|185416.2|185757.2|185415.2|6
1738283130000|2025-01-31 00:25:30|185757.6|185415.6|185758.5|185416.5|185758.6|185416.6|185744.9|185402.9|7
1738283150000|2025-01-31 00:25:50|185735.1|185393.1|185735|185393|185735.1|185393.1|185735|185393|2
1738283160000|2025-01-31 00:26:00|185739.3|185397.3|185739.3|185397.3|185739.3|185397.3|185739.3|185397.3|1
1738283170000|2025-01-31 00:26:10|185762.1|185420.1|185762.1|185420.1|185762.2|185420.2|185762.1|185420.1|3
1738283180000|2025-01-31 00:26:20|185762|185420|185762.1|185420.1|185762.1|185420.1|185762|185420|2
1738283190000|2025-01-31 00:26:30|185762.2|185420.2|185762.1|185420.1|185762.2|185420.2|185762.1|185420.1|4
1738283200000|2025-01-31 00:26:40|185743|185401|185743|185401|185743|185401|185743|185401|1
1738283210000|2025-01-31 00:26:50|185737.3|185395.3|185737.3|185395.3|185737.3|185395.3|185737.3|185395.3|1
1738283220000|2025-01-31 00:27:00|185759.8|185417.8|185759.8|185417.8|185759.8|185417.8|185759.8|185417.8|1
1738283240000|2025-01-31 00:27:20|185759.9|185417.9|185759.9|185417.9|185759.9|185417.9|185759.8|185417.8|3
1738283250000|2025-01-31 00:27:30|185759.8|185417.8|185738|185396|185761.8|185419.8|185738|185396|3
1738283280000|2025-01-31 00:28:00|185761.8|185419.8|185760|185418|185761.8|185419.8|185760|185418|2
1738283310000|2025-01-31 00:28:30|185738.4|185396.4|185738.4|185396.4|185738.4|185396.4|185738.4|185396.4|1
1738283330000|2025-01-31 00:28:50|185760|185418|185756|185414|185760|185418|185756|185414|2
1738283340000|2025-01-31 00:29:00|185754|185412|185755.8|185413.8|185755.8|185413.8|185754|185412|3
1738283350000|2025-01-31 00:29:10|185755.6|185413.6|185755.6|185413.6|185755.7|185413.7|185755.6|185413.6|3
1738283360000|2025-01-31 00:29:20|185759.1|185417.1|185782.7|185440.7|185782.7|185440.7|185759.1|185417.1|2
1738283370000|2025-01-31 00:29:30|185763.7|185421.7|185763.7|185421.7|185763.7|185421.7|185763.7|185421.7|1
1738283380000|2025-01-31 00:29:40|185758.9|185416.9|185758.9|185416.9|185758.9|185416.9|185758.9|185416.9|1
1738283390000|2025-01-31 00:29:50|185763.6|185421.6|185665.3|185535.3|185763.6|185535.3|185665.3|185421.6|2
1738283400000|2025-01-31 00:30:00|185665.8|185535.8|185739.5|185467.8|185739.7|185535.8|185665.8|185467.5|4
1738283410000|2025-01-31 00:30:10|185739.8|185467.4|185739.8|185467.4|185739.8|185467.4|185739.8|185467.4|2
1738283420000|2025-01-31 00:30:20|185739.5|185467.8|185739.1|185468.3|185739.5|185468.3|185739.1|185467.8|4
1738283430000|2025-01-31 00:30:30|185779.6|185437.6|185752.2|185410.2|185779.7|185437.7|185752.2|185410.2|5
1738283440000|2025-01-31 00:30:40|185752.1|185410.1|185752.1|185410.1|185752.1|185410.1|185752.1|185410.1|1
1738283450000|2025-01-31 00:30:50|185667.7|185537.7|185667.1|185537.1|185667.7|185537.7|185667.1|185537.1|2
1738283460000|2025-01-31 00:31:00|185653.2|185523.2|185638|185508|185653.2|185523.2|185636.8|185506.8|3
1738283470000|2025-01-31 00:31:10|185638.1|185508.1|185638.1|185508.1|185638.1|185508.1|185638.1|185508.1|1
1738283480000|2025-01-31 00:31:20|185638.2|185508.2|185638.1|185508.1|185638.2|185508.2|185638.1|185508.1|2
1738283490000|2025-01-31 00:31:30|185664.4|185394.2|185664.4|185394.2|185664.4|185394.2|185664.4|185394.2|1
1738283500000|2025-01-31 00:31:40||185394.9||185394.4||185394.9||185394.4|2
1738283510000|2025-01-31 00:31:50|185660.9|185394.5|185640.1|185510.1|185660.9|185530.9|185621.6|185394.5|4
1738283520000|2025-01-31 00:32:00|185742|185461.6|185741.7|185461.9|185742|185461.9|185741.7|185461.6|3
1738283530000|2025-01-31 00:32:10|185741.8|185470.8|185751.5|185470.8|185751.5|185470.8|185741.8|185470.8|3
1738283540000|2025-01-31 00:32:20|185749.1|185474|185748.8|185474.4|185749.1|185474.5|185748.7|185474|5
1738283550000|2025-01-31 00:32:30|185748.9|185474.2|185748.9|185474.2|185748.9|185474.2|185748.9|185474.2|2
1738283560000|2025-01-31 00:32:40|185653.5|185523.5|185641.9|185511.9|185653.5|185523.5|185641.9|185511.9|2
1738283590000|2025-01-31 00:33:10|185646.2|185383.9|185646.2|185388.1|185646.2|185388.1|185646.2|185383.9|2
1738283600000|2025-01-31 00:33:20||185387.7||185387.7||185387.7||185387.7|1
1738283610000|2025-01-31 00:33:30|185645.8|185388.2|185645.8|185515.8|185645.8|185515.8|185645.8|185388.2|2
1738283620000|2025-01-31 00:33:40|185632.9|185502.9|185632.9|185502.9|185632.9|185502.9|185632.9|185502.9|1
1738283630000|2025-01-31 00:33:50|185647.8|185517.8|185647.8|185517.8|185647.8|185517.8|185647.8|185517.8|1
1738283640000|2025-01-31 00:34:00|185669.3|185539.3|185647.8|185517.8|185669.3|185539.3|185647.8|185517.8|2
1738283660000|2025-01-31 00:34:20|185780.6|185513.5|185780.6|185513.5|185780.6|185513.5|185780.6|185513.5|1
1738283670000|2025-01-31 00:34:30|185780.4||185780.4||185780.4||185780.4||1
1738283680000|2025-01-31 00:34:40|185788.2|185489.8|185751.3|185494.3|185788.2|185494.3|185751.3|185489.8|5
1738283690000|2025-01-31 00:34:50|185751.4|185494.2|185752.7|185492.5|185752.7|185494.2|185751.4|185492.5|4
1738283700000|2025-01-31 00:35:00|185753.2|185491.8|185753.4|185491.5|185753.4|185491.8|185752.1|185491.5|4
1738283710000|2025-01-31 00:35:10|185753.2|185491.9|185801.5|185459.5|185801.5|185491.9|185753.2|185459.5|2
1738283720000|2025-01-31 00:35:20|185800.4|185458.4|185800.6|185458.6|185801.2|185459.2|185799.7|185457.7|5
1738283730000|2025-01-31 00:35:30|185799.8|185457.8|185645.5|185515.5|185799.8|185515.5|185645.5|185457.8|2
1738283740000|2025-01-31 00:35:40|185645.1|185515.1|185644.9|185514.9|185645.1|185515.1|185644.9|185514.9|2
1738283750000|2025-01-31 00:35:50|185644|185514|185643.9|185513.9|185644|185514|185643.9|185513.9|2
1738283760000|2025-01-31 00:36:00|185643.7|185513.7|185669.7|185397.3|185669.7|185513.7|185643.7|185397.3|2
1738283770000|2025-01-31 00:36:10||185396.1||185402||185402||185396.1|3
1738283780000|2025-01-31 00:36:20||185396.7||185396.7||185396.7||185396.7|1
1738283790000|2025-01-31 00:36:30|185789|185447|185789|185447|185789.5|185447.5|185789|185447|3
1738283800000|2025-01-31 00:36:40|185788.2|185446.2|185788.6|185446.6|185789.1|185447.1|185788.2|185446.2|3
1738283810000|2025-01-31 00:36:50|185788.4|185446.4|185788.5|185446.5|185788.5|185446.5|185788.1|185446.1|3
1738283820000|2025-01-31 00:37:00|185797.8|185455.8|185831.9|185489.9|185835.2|185493.2|185796.6|185454.6|5
1738283830000|2025-01-31 00:37:10|185832|185490|185832.7|185490.7|185832.7|185490.7|185831.1|185489.1|3
1738283840000|2025-01-31 00:37:20|185831.9|185489.9|185833.3|185491.3|185833.3|185491.3|185831.9|185489.9|4
1738283850000|2025-01-31 00:37:30|185833.4|185491.4|185833.4|185491.4|185833.4|185491.4|185833.4|185491.4|1
1738283860000|2025-01-31 00:37:40|185829.5|185487.5|185829.1|185487.1|185829.5|185487.5|185829.1|185487.1|2
1738283870000|2025-01-31 00:37:50|185828.7|185486.7|185828.5|185486.5|185828.7|185486.7|185828.5|185486.5|2
1738283880000|2025-01-31 00:38:00|185823.3|185481.3|185834.3|185492.3|185834.7|185492.7|185820.6|185478.6|6
1738283890000|2025-01-31 00:38:10|185834.1|185492.1|185834.5|185492.5|185834.5|185492.5|185834.1|185492.1|2
1738283900000|2025-01-31 00:38:20|185834.6|185492.6|185834.7|185492.7|185834.7|185492.7|185834.6|185492.6|2
1738283910000|2025-01-31 00:38:30|185834.6|185492.6|185828|185486|185834.8|185492.8|185828|185486|4
1738283920000|2025-01-31 00:38:40|185827.8|185485.8|185826.8|185484.8|185827.8|185485.8|185826.8|185484.8|2
1738283930000|2025-01-31 00:38:50|185826.6|185484.6|185820.9|185478.9|185827.8|185485.8|185820.9|185478.9|3
1738283940000|2025-01-31 00:39:00|185820.1|185478.1|185820.4|185478.4|185820.4|185478.4|185820.1|185478.1|3
1738283950000|2025-01-31 00:39:10|185820.2|185478.2|185819.9|185477.9|185820.2|185478.2|185819.9|185477.9|2
1738283960000|2025-01-31 00:39:20|185827|185485|185826|185484|185827|185485|185826|185484|2
1738283970000|2025-01-31 00:39:30|185826.1|185484.1|185825.1|185483.1|185826.1|185484.1|185825.1|185483.1|2
1738283980000|2025-01-31 00:39:40|185824.3|185482.3|185821|185479|185824.3|185482.3|185821|185479|2
1738283990000|2025-01-31 00:39:50|185823|185481|185809.9|185467.9|185823|185481|185809.9|185467.9|3
1738284000000|2025-01-31 00:40:00|185810.2|185468.2|185808.7|185466.7|185815.6|185473.6|185808.7|185466.7|5
1738284010000|2025-01-31 00:40:10|185808.6|185466.6|185808.4|185466.4|185808.6|185466.6|185808.4|185466.4|2
1738284020000|2025-01-31 00:40:20|185808.1|185466.1|185813.8|185471.8|185813.8|185471.8|185808.1|185466.1|3
1738284030000|2025-01-31 00:40:30|185812.9|185470.9|185812.7|185470.7|185812.9|185470.9|185812.5|185470.5|3
1738284040000|2025-01-31 00:40:40|185825.2|185483.2|185797.7|185455.7|185825.2|185483.2|185797.7|185455.7|5
1738284050000|2025-01-31 00:40:50|185798.4|185456.4|185797.8|185455.8|185798.4|185456.4|185797.8|185455.8|2
1738284060000|2025-01-31 00:41:00|185799.7|185457.7|185808.7|185466.7|185808.7|185466.7|185799.7|185457.7|5
1738284070000|2025-01-31 00:41:10|185808.8|185466.8|185822.5|185480.5|185823.8|185481.8|185808.8|185466.8|3
1738284080000|2025-01-31 00:41:20|185821.8|185479.8|185823.4|185481.4|185823.7|185481.7|185821.8|185479.8|3
1738284090000|2025-01-31 00:41:30|185824.6|185482.6|185826.5|185484.5|185826.5|185484.5|185824.6|185482.6|2
1738284100000|2025-01-31 00:41:40|185826.4|185484.4|185795.9|185453.9|185826.4|185484.4|185795.9|185453.9|4
1738284110000|2025-01-31 00:41:50|185798.7|185456.7|185798.2|185456.2|185798.7|185456.7|185798.2|185456.2|2
1738284120000|2025-01-31 00:42:00|185795.7|185453.7|185796|185454|185796|185454|185795.4|185453.4|3
1738284130000|2025-01-31 00:42:10|185803.2|185461.2|185803.2|185461.2|185803.2|185461.2|185803.2|185461.2|1
1738284140000|2025-01-31 00:42:20|185803.7|185461.7|185802.5|185460.5|185803.7|185461.7|185802.5|185460.5|2
1738284150000|2025-01-31 00:42:30|185802.4|185460.4|185807.8|185465.8|185807.8|185465.8|185801.3|185459.3|3
1738284160000|2025-01-31 00:42:40|185807.7|185465.7|185807.5|185465.5|185807.7|185465.7|185807.5|185465.5|2
1738284170000|2025-01-31 00:42:50|185807.6|185465.6|185808.4|185466.4|185808.4|185466.4|185807.6|185465.6|2
1738284180000|2025-01-31 00:43:00|185808.2|185466.2|185808|185466|185808.2|185466.2|185807.1|185465.1|4
1738284190000|2025-01-31 00:43:10|185810.2|185468.2|185810.2|185468.2|185810.2|185468.2|185810.2|185468.2|1
1738284200000|2025-01-31 00:43:20|185811|185469|185811|185469|185811|185469|185811|185469|1
1738284210000|2025-01-31 00:43:30|185810.1|185468.1|185788.9|185446.9|185810.1|185468.1|185788.9|185446.9|2
1738284220000|2025-01-31 00:43:40|185789.4|185447.4|185793.9|185451.9|185793.9|185451.9|185789.4|185447.4|3
1738284230000|2025-01-31 00:43:50|185793.6|185451.6|185793.6|185451.6|185793.6|185451.6|185793.6|185451.6|1
1738284240000|2025-01-31 00:44:00|185793.3|185451.3|185823.8|185481.8|185828.5|185486.5|185790.3|185448.3|8
1738284250000|2025-01-31 00:44:10|185823.7|185481.7|185821.8|185479.8|185824.2|185482.2|185821.8|185479.8|6
1738284260000|2025-01-31 00:44:20|185798|185456|185798.1|185456.1|185798.1|185456.1|185798|185456|2
1738284270000|2025-01-31 00:44:30|185787.5|185445.5|185787.5|185445.5|185787.5|185445.5|185787.5|185445.5|1
1738284280000|2025-01-31 00:44:40|185788.4|185446.4|185788.4|185446.4|185788.4|185446.4|185788.4|185446.4|1
1738284290000|2025-01-31 00:44:50|185788.3|185446.3|185801.8|185459.8|185801.8|185459.8|185788.3|185446.3|2
1738284300000|2025-01-31 00:45:00|185801.2|185459.2|185801.1|185459.1|185801.2|185459.2|185801.1|185459.1|2
1738284310000|2025-01-31 00:45:10|185799.4|185457.4|185799|185457|185799.4|185457.4|185799|185457|2
1738284320000|2025-01-31 00:45:20|185823|185481|185802.8|185460.8|185823|185481|185802.8|185460.8|3
1738284330000|2025-01-31 00:45:30|185808.2|185466.2|185802.6|185460.6|185808.5|185466.5|185802.6|185460.6|4
1738284340000|2025-01-31 00:45:40|185802.9|185460.9|185802.9|185460.9|185802.9|185460.9|185802.9|185460.9|1
1738284350000|2025-01-31 00:45:50|185803.9|185461.9|185902.5|185560.5|185909.6|185567.6|185803.9|185461.9|17
1738284360000|2025-01-31 00:46:00|185983.4|185641.4|185980.2|185638.2|185983.4|185641.4|185921.2|185579.2|11
1738284370000|2025-01-31 00:46:10|185981|185639|186018.5|185676.5|186018.5|185676.5|185980.2|185638.2|7
1738284380000|2025-01-31 00:46:20|186022.2|185680.2|186016.5|185674.5|186022.2|185680.2|186016.4|185674.4|3
1738284390000|2025-01-31 00:46:30|186014.6|185672.6|186016.4|185674.4|186016.5|185674.5|186014.6|185672.6|4
1738284400000|2025-01-31 00:46:40|186015.2|185673.2|186018.8|185676.8|186018.8|185676.8|186015.2|185673.2|5
1738284410000|2025-01-31 00:46:50|186011.4|185669.4|186025.5|185683.5|186025.5|185683.5|186011.3|185669.3|4
1738284420000|2025-01-31 00:47:00|186023.5|185681.5|186025.5|185683.5|186025.5|185683.5|186023.5|185681.5|2
1738284430000|2025-01-31 00:47:10|186023.9|185681.9|186025.7|185683.7|186025.7|185683.7|186023.9|185681.9|5
1738284440000|2025-01-31 00:47:20|186027.6|185685.6|186027.7|185685.7|186027.7|185685.7|186027.1|185685.1|3
1738284450000|2025-01-31 00:47:30|186027.3|185685.3|186032.2|185690.2|186032.2|185690.2|186027.3|185685.3|6
1738284460000|2025-01-31 00:47:40|186031.6|185689.6|186034.8|185692.8|186034.9|185692.9|186031.6|185689.6|5
1738284470000|2025-01-31 00:47:50|186035.5|185693.5|186035.5|185693.5|186035.5|185693.5|186033|185691|3
1738284480000|2025-01-31 00:48:00|186034.6|185692.6|186035.3|185693.3|186035.5|185693.5|186031.7|185689.7|5
1738284490000|2025-01-31 00:48:10|186035.7|185693.7|186035.3|185693.3|186035.7|185693.7|186035.3|185693.3|2
1738284500000|2025-01-31 00:48:20|186034.9|185692.9|186034.6|185692.6|186035.2|185693.2|186033.5|185691.5|5
1738284520000|2025-01-31 00:48:40|186034.5|185692.5|186034.5|185692.5|186034.5|185692.5|186034.2|185692.2|5
1738284530000|2025-01-31 00:48:50|186035.3|185693.3|186035.5|185693.5|186035.5|185693.5|186032.3|185690.3|4
1738284540000|2025-01-31 00:49:00|186037|185695|186009.4|185667.4|186037|185695|186009.4|185667.4|4
1738284550000|2025-01-31 00:49:10|186005.2|185663.2|186005.2|185663.2|186005.2|185663.2|186005.2|185663.2|1
1738284560000|2025-01-31 00:49:20|186005.7|185663.7|186005.2|185663.2|186005.7|185663.7|186005.2|185663.2|2
1738284570000|2025-01-31 00:49:30|186005.4|185663.4|185995.3|185653.3|186005.4|185663.4|185995.3|185653.3|4
1738284580000|2025-01-31 00:49:40|185995.1|185653.1|185995.3|185653.3|185995.3|185653.3|185995.1|185653.1|2
1738284590000|2025-01-31 00:49:50|186020.1|185678.1|186019.2|185677.2|186020.1|185678.1|186017.9|185675.9|5
1738284600000|2025-01-31 00:50:00|186019.5|185677.5|186019.5|185677.5|186019.5|185677.5|186019.5|185677.5|1
1738284610000|2025-01-31 00:50:10|186019.2|185677.2|186022.8|185680.8|186022.8|185680.8|186019.2|185677.2|4
1738284620000|2025-01-31 00:50:20|186022.3|185680.3|186031.6|185689.6|186031.8|185689.8|186022.3|185680.3|4
1738284630000|2025-01-31 00:50:30|186034.8|185692.8|186034.5|185692.5|186034.8|185692.8|186034.5|185692.5|2
1738284640000|2025-01-31 00:50:40|186032.6|185690.6|186034.5|185692.5|186034.5|185692.5|186032.6|185690.6|2
1738284650000|2025-01-31 00:50:50|186035.5|185693.5|186035.1|185693.1|186035.9|185693.9|186035.1|185693.1|4
1738284660000|2025-01-31 00:51:00|186034.1|185692.1|186035.1|185693.1|186035.6|185693.6|186034.1|185692.1|6
1738284670000|2025-01-31 00:51:10|186035.5|185693.5|186037.6|185695.6|186037.6|185695.6|186035.5|185693.5|3
1738284680000|2025-01-31 00:51:20|186036|185694|186036|185694|186036|185694|186036|185694|1
1738284690000|2025-01-31 00:51:30|186036.4|185694.4|186036.4|185694.4|186036.4|185694.4|186036.4|185694.4|1
1738284700000|2025-01-31 00:51:40|186036.6|185694.6|186036.2|185694.2|186036.6|185694.6|186036.2|185694.2|5
1738284710000|2025-01-31 00:51:50|186037.9|185695.9|186037.9|185695.9|186040.1|185698.1|186037.9|185695.9|3
1738284720000|2025-01-31 00:52:00|186038|185696|185994.6|185652.6|186038|185696|185994.6|185652.6|4
1738284730000|2025-01-31 00:52:10|185994.5|185652.5|185994.6|185652.6|185994.6|185652.6|185994.5|185652.5|2
1738284740000|2025-01-31 00:52:20|185981.2|185639.2|185989.6|185647.6|185992|185650|185980.8|185638.8|6
1738284750000|2025-01-31 00:52:30|185995.6|185653.6|185994.9|185652.9|185995.6|185653.6|185975.9|185633.9|13
1738284760000|2025-01-31 00:52:40|185989.4|185647.4|185994.5|185652.5|185995.9|185656.5|185976.4|185634.4|11
1738284770000|2025-01-31 00:52:50|185933|185635.4|185925.5|185632|185938.7|185635.4|185925.5|185629.8|6
1738284780000|2025-01-31 00:53:00|185925.7|185631.9|185911.5|185632.7|185925.7|185632.7|185911.5|185631.9|5
1738284790000|2025-01-31 00:53:10|185914.1|185632.9|185946.1|185623.9|185946.6|185633.3|185913.7|185623.3|7
1738284800000|2025-01-31 00:53:20|185947.3|185622.6|185946.4|185623.5|185947.3|185623.5|185946.4|185622.6|6
1738284810000|2025-01-31 00:53:30|185946.2|185623.8|185946.2|185634.4|185950.3|185634.4|185946.2|185623.7|6
1738284820000|2025-01-31 00:53:40|185943.4|185637.2|185943.4|185637.2|185943.4|185637.2|185943.4|185637.2|2
1738284830000|2025-01-31 00:53:50|185920|185644.1|185904.8|185632.8|185975.5|185651.8|185902.6|185631.1|10
1738284840000|2025-01-31 00:54:00|185902.7|185634.9|185903.3|185634.4|185903.3|185634.9|185902.7|185634.4|4
1738284850000|2025-01-31 00:54:10|185903.2|185634.5|185931.4|185628.9|185931.7|185634.5|185903.2|185628.7|7
1738284860000|2025-01-31 00:54:20|185931.2|185629.1|185930.5|185629.9|185931.2|185629.9|185930.5|185629.1|7
1738284870000|2025-01-31 00:54:30|185930.4|185630|185935.3|185638|185936|185638|185930.3|185630|7
1738284880000|2025-01-31 00:54:40|185901.1|185636.9|185902.9|185675|185902.9|185675.2|185900.8|185636.9|6
1738284890000|2025-01-31 00:54:50|185903|185674.8|185961.3|185676.7|185963.2|185676.7|185903|185674.8|7
1738284900000|2025-01-31 00:55:00|185966.2|185671.8|185919.4|185638.9|185976.5|185671.8|185919.4|185631.7|9
1738284910000|2025-01-31 00:55:10|185919.2|185639.1|185917.8|185640.5|185919.2|185640.5|185917.7|185639.1|4
1738284920000|2025-01-31 00:55:20|185917.6|185640.7|185916.4|185641.8|185917.6|185641.8|185916.4|185640.7|5
1738284930000|2025-01-31 00:55:30|185916.2|185641.9|185896.8|185674.8|185916.2|185674.8|185896.8|185641.9|5
1738284940000|2025-01-31 00:55:40|185896|185676.4|185895.3|185677.9|185896|185677.9|185895.3|185676.4|4
1738284950000|2025-01-31 00:55:50|185929.6|185678.9|185928.6|185678.9|185929.6|185678.9|185928.6|185678.9|3
1738284960000|2025-01-31 00:56:00|185949.8|185659.3|185949.8|185659.3|185949.8|185659.9|185949.2|185659.3|5
1738284970000|2025-01-31 00:56:10|185948.8|185660.3|185945|185664.1|185948.8|185664.1|185945|185660.3|5
1738284980000|2025-01-31 00:56:20|185911.4|185646.9|185862.4|185574|185911.4|185647|185862.4|185570.3|6
1738284990000|2025-01-31 00:56:30|185863.6|185576.1|185845.9|185576.3|185863.6|185576.5|185845.9|185576.1|5
1738285000000|2025-01-31 00:56:40|185846.6|185575.6|185851.5|185570.1|185851.5|185576|185845.3|185570.1|7
1738285010000|2025-01-31 00:56:50|185851.7|185569.9|185852.6|185569|185852.6|185569.9|185851.7|185569|4
1738285020000|2025-01-31 00:57:00|185864.8|185617|185866.7|185616.1|185866.7|185617|185864.8|185616.1|4
1738285030000|2025-01-31 00:57:10|185868.6|185614.1|185874|185608.7|185874|185614.1|185868.6|185608.7|6
1738285040000|2025-01-31 00:57:20|185896.8|185578|185855.5|185566.3|185896.8|185580|185855.5|185566.3|5
1738285050000|2025-01-31 00:57:30|185855.6|185567.1|185857.8|185565|185857.8|185567.1|185855.6|185564.5|8
1738285060000|2025-01-31 00:57:40|185857.7|185565.2|185859.4|185562.9|185859.4|185565.2|185857.7|185562.9|4
1738285070000|2025-01-31 00:57:50|185853.7|185562.4|185826.1|185563.5|185853.7|185563.6|185825.9|185553.4|5
1738285080000|2025-01-31 00:58:00|185886.3|185598|185886.1|185598.6|185886.7|185598.6|185886.1|185598|4
1738285090000|2025-01-31 00:58:10|185887|185598.3|185902.1|185576.2|185902.1|185598.3|185887|185576.2|2
1738285100000|2025-01-31 00:58:20|185902|185576.3|185853.3|185555.7|185903.7|185576.6|185853.3|185555.7|7
1738285110000|2025-01-31 00:58:30|185853.2|185555.8|185853.1|185555.9|185853.2|185555.9|185853.1|185555.8|3
1738285120000|2025-01-31 00:58:40|185853|185555.7|185827.4|185562.5|185853.3|185562.5|185827.4|185555.7|4
1738285130000|2025-01-31 00:58:50|185827|185562.7|185888.5|185596.2|185888.5|185596.2|185826.8|185562.7|4
1738285140000|2025-01-31 00:59:00|185889.6|185595.1|185807.1|185552.4|185889.6|185595.1|185807.1|185552.4|8
1738285150000|2025-01-31 00:59:10|185811.3|185552.2|185825.6|185538|185825.6|185552.2|185811.3|185536.4|7
1738285160000|2025-01-31 00:59:20|185826|185537.6|185818.5|185545.5|185826.6|185545.5|185818.5|185537|11
1738285170000|2025-01-31 00:59:30|185817|185558.2|185817.8|185557.3|185817.8|185558.2|185817|185557.3|3
1738285180000|2025-01-31 00:59:40|185818.7|185556.7|185818.7|185556.7|185818.7|185556.7|185818.7|185556.7|2
1738285190000|2025-01-31 00:59:50|185819.6|185555.9|185820.1|185544.4|185820.1|185555.9|185819.6|185543.9|5
1738285200000|2025-01-31 01:00:00|185805.4|185574|185773.1|185643.1|185841.2|185653.8|185772.6|185574|17
1738285210000|2025-01-31 01:00:10|185773|185643|185810.4|185606.5|185827.4|185645.1|185753.9|185572.9|24
1738285220000|2025-01-31 01:00:20|185753.9|185597|185753.1|185623.1|185809.2|185627.3|185750.6|185597|12
1738285230000|2025-01-31 01:00:30|185750.8|185620.8|185773.6|185643.6|185781.6|185651.6|185750.8|185620.8|17
1738285240000|2025-01-31 01:00:40|185770.3|185640.3|185778.2|185648.2|185778.2|185648.2|185766.2|185636.2|7
1738285250000|2025-01-31 01:00:50|185816.6|185615|185817.6|185611.9|185820.1|185650.9|185775.3|185603.8|17
1738285260000|2025-01-31 01:01:00|185827.4|185612.3|185822.2|185622|185827.4|185622|185822.2|185606.2|12
1738285270000|2025-01-31 01:01:10|185787.3|185657.3|185823.3|185615.1|185823.7|185657.3|185787.2|185609.2|8
1738285280000|2025-01-31 01:01:20|185823.6|185599.5|185779.4|185649.4|185823.6|185660.8|185779.4|185599.5|8
1738285290000|2025-01-31 01:01:30|185779.3|185649.3|185779.4|185649.4|185779.4|185649.4|185779.3|185649.3|2
1738285300000|2025-01-31 01:01:40|185790.5|185660.5|185821.5|185616|185821.5|185660.5|185778.9|185616|10
1738285310000|2025-01-31 01:01:50|185788|185658|185822.2|185615.5|185824.4|185658|185788|185615.5|6
1738285320000|2025-01-31 01:02:00|185823|185614.8|185764.5|185634.5|185823|185652.9|185764.5|185604.2|13
1738285330000|2025-01-31 01:02:10|185767.5|185637.5|185752.6|185622.6|185819.9|185644.5|185752.6|185611.8|13
1738285340000|2025-01-31 01:02:20|185752.9|185622.9|185768.5|185638.5|185773.8|185643.8|185752.9|185622.9|10
1738285350000|2025-01-31 01:02:30|185763.7|185633.7|185763.3|185633.3|185763.7|185633.7|185762.6|185632.6|5
1738285360000|2025-01-31 01:02:40|185762.6|185632.6|185760.4|185630.4|185813.3|185632.6|185755.9|185582.5|13
1738285370000|2025-01-31 01:02:50|185760.5|185630.5|185746|185616|185813.6|185631|185745.8|185577.6|13
1738285380000|2025-01-31 01:03:00|185745.3|185615.3|185757.9|185627.9|185804.2|185642.5|185744.9|185583.1|10
1738285390000|2025-01-31 01:03:10|185758.3|185628.3|185746.4|185616.4|185772.5|185642.5|185741.9|185611.9|11
1738285400000|2025-01-31 01:03:20|185746.3|185616.3|185744.3|185614.3|185751.4|185621.4|185744.3|185614.3|10
1738285410000|2025-01-31 01:03:30|185749.3|185619.3|185767.5|185533|185769.4|185619.3|185711.5|185513.9|17
1738285420000|2025-01-31 01:03:40|185771.4|185528|185768.9|185526.8|185771.4|185528|185743.7|185525.6|7
1738285430000|2025-01-31 01:03:50|185769.7|185525.8|185759.3|185542.8|185780.1|185542.8|185759.3|185524.7|6
1738285440000|2025-01-31 01:04:00|185755.1|185548|185759.2|185543|185778.7|185548|185755.1|185526.6|11
1738285450000|2025-01-31 01:04:10|185759.1|185543.1|185708.4|185578.4|185759.4|185579.3|185706.3|185543.1|12
1738285460000|2025-01-31 01:04:20|185709.7|185579.7|185755.2|185524.8|185755.5|185579.7|185707.9|185524.5|4
1738285470000|2025-01-31 01:04:30|185752.3|185525.4|185762.9|185543.9|185768.8|185552.7|185744.6|185523.2|29
1738285480000|2025-01-31 01:04:40|185760|185546.7|185718.3|185588.3|185772.1|185588.8|185697.3|185530.2|26
1738285490000|2025-01-31 01:04:50|185718.7|185588.7|185715.3|185585.3|185765.7|185589|185715.3|185530.5|14
1738285500000|2025-01-31 01:05:00|185710.6|185580.6|185714.6|185584.6|185722.8|185592.8|185709.8|185579.8|13
1738285510000|2025-01-31 01:05:10|185714.4|185584.4|185767.1|185564.9|185783.6|185619.7|185714|185561.4|23
1738285520000|2025-01-31 01:05:20|185768.4|185564.3|185767.6|185562.4|185769.8|185601.2|185731.2|185555.8|11
1738285530000|2025-01-31 01:05:30|185766.8|185563.2|185726.7|185596.7|185768.1|185607.8|185726.7|185556.2|19
1738285540000|2025-01-31 01:05:40|185726.6|185596.6|185726.7|185596.7|185729.5|185599.5|185723.4|185593.4|8
1738285550000|2025-01-31 01:05:50|185727.6|185597.6|185726.8|185596.8|185727.6|185597.6|185726.1|185596.1|6
1738285560000|2025-01-31 01:06:00|185726.2|185596.2|185722.6|185592.6|185726.7|185596.7|185722.6|185592.6|5
1738285570000|2025-01-31 01:06:10|185759.8|185558.4|185723.3|185593.3|185762.2|185594.4|185723.3|185558.4|8
1738285580000|2025-01-31 01:06:20|185760.4|185553|185760.7|185556.7|185781.8|185556.7|185758.7|185526.1|8
1738285590000|2025-01-31 01:06:30|185759.9|185557.6|185719.3|185589.3|185759.9|185589.3|185719.3|185557.6|5
1738285600000|2025-01-31 01:06:40|185717.6|185587.6|185715.8|185585.8|185720.6|185590.6|185715.8|185585.8|5
1738285610000|2025-01-31 01:06:50|185716.2|185586.2|185722|185514.6|185767.2|185586.2|185715.8|185493.2|9
1738285620000|2025-01-31 01:07:00|185738.9|185496.4|185726.8|185491.8|185742.6|185511.2|185726.5|185486.1|14
1738285630000|2025-01-31 01:07:10|185726.6|185492.1|185737.8|185499.2|185744.6|185511.4|185712.3|185473.1|17
1738285640000|2025-01-31 01:07:20|185736|185494.8|185724.8|185501.6|185740.4|185503.3|185714.5|185475.3|12
1738285650000|2025-01-31 01:07:30|185729.4|185494|185723.6|185497.6|185729.4|185550.1|185679.1|185494|12
1738285660000|2025-01-31 01:07:40|185722.7|185498.4|185714.6|185502.8|185722.7|185544.4|185674.4|185498.4|5
1738285670000|2025-01-31 01:07:50|185715.9|185507|185738.4|185516.1|185745.5|185521.8|185715.9|185498.9|9
1738285680000|2025-01-31 01:08:00|185741.6|185514.5|185754.7|185539.7|185759.5|185592.1|185689.3|185514.5|15
1738285690000|2025-01-31 01:08:10|185757.8|185544.9|185753.5|185550.5|185757.8|185550.5|185753.5|185544.9|6
1738285700000|2025-01-31 01:08:20|185753.2|185550.7|185723|185593|185756.3|185593|185723|185550.7|6
1738285710000|2025-01-31 01:08:30|185728.4|185598.4|185727.3|185597.3|185728.4|185598.4|185727.3|185597.3|2
1738285720000|2025-01-31 01:08:40|185721|185591|185721|185591|185721|185591|185721|185591|1
1738285730000|2025-01-31 01:08:50|185721.3|185591.3|185725.2|185595.2|185725.2|185595.2|185718.3|185588.3|5
1738285740000|2025-01-31 01:09:00|185728|185598|185732.5|185602.5|185733.4|185603.4|185727.5|185597.5|9
1738285750000|2025-01-31 01:09:10|185732.7|185602.7|185730|185600|185732.7|185602.7|185730|185600|2
1738285760000|2025-01-31 01:09:20|185730.3|185600.3|185728.6|185598.6|185730.3|185600.3|185728.6|185598.6|4
1738285770000|2025-01-31 01:09:30|185724.3|185594.3|185724.3|185594.3|185724.4|185594.4|185724.3|185594.3|3
1738285780000|2025-01-31 01:09:40|185724.4|185594.4|185724.3|185594.3|185724.4|185594.4|185724.3|185594.3|2
1738285790000|2025-01-31 01:09:50|185719|185589|185727.1|185597.1|185727.5|185597.5|185719|185589|5
1738285800000|2025-01-31 01:10:00|185727.2|185597.2|185729|185599|185729|185599|185727.2|185597.2|6
1738285820000|2025-01-31 01:10:20|185729.9|185599.9|185724.2|185594.2|185729.9|185599.9|185723.8|185593.8|11
1738285830000|2025-01-31 01:10:30|185723.7|185593.7|185716.1|185586.1|185724.2|185594.2|185713.4|185583.4|7
1738285840000|2025-01-31 01:10:40|185716.3|185586.3|185752.5|185546.7|185752.5|185586.7|185716.3|185546.7|4
1738285850000|2025-01-31 01:10:50|185752.3|185546.8|185754.8|185542.3|185757.6|185548.2|185752.3|185542.3|8
1738285860000|2025-01-31 01:11:00|185756.7|185544.2|185763.9|185561.4|185763.9|185588.3|185716.9|185544.2|8
1738285870000|2025-01-31 01:11:10|185730.9|185600.9|185721.6|185591.6|185730.9|185600.9|185721.6|185591.6|6
1738285880000|2025-01-31 01:11:20|185721|185591|185721|185591|185721|185591|185721|185591|1
1738285890000|2025-01-31 01:11:30|185722.9|185592.9|185722|185592|185722.9|185592.9|185722|185592|2
1738285900000|2025-01-31 01:11:40|185726.5|185596.5|185729.9|185599.9|185730.2|185600.2|185725.9|185595.9|4
1738285910000|2025-01-31 01:11:50|185729.3|185599.3|185729.7|185599.7|185729.7|185599.7|185729.3|185599.3|2
1738285930000|2025-01-31 01:12:10|185720.6|185590.6|185720.3|185590.3|185720.6|185590.6|185717.9|185587.9|5
1738285940000|2025-01-31 01:12:20|185720.4|185590.4|185720.4|185590.4|185721.5|185591.5|185720.4|185590.4|3
1738285950000|2025-01-31 01:12:30|185722.9|185592.9|185722.9|185592.9|185722.9|185592.9|185722.9|185592.9|1
1738285960000|2025-01-31 01:12:40|185723|185593|185756.4|185541.7|185756.4|185593|185723|185540.6|4
1738285970000|2025-01-31 01:12:50|185753.3|185545.6|185755.9|185552.6|185755.9|185585.5|185713.6|185545.6|7
1738285980000|2025-01-31 01:13:00|185755.8|185553.9|185718.7|185588.7|185755.8|185588.7|185718.7|185553.9|3
1738285990000|2025-01-31 01:13:10|185718.6|185588.6|185722.2|185592.2|185722.2|185592.2|185717.8|185587.8|5
1738286000000|2025-01-31 01:13:20|185722.6|185592.6|185722.5|185592.5|185722.6|185592.6|185722.5|185592.5|2
1738286010000|2025-01-31 01:13:30|185723.6|185593.6|185724.9|185594.9|185724.9|185594.9|185722.6|185592.6|4
1738286030000|2025-01-31 01:13:50|185723.4|185593.4|185752.6|185552.1|185754.6|185593.5|185713|185550.8|8
1738286040000|2025-01-31 01:14:00|185754|185553.5|185714|185584|185754|185590.1|185714|185553.5|6
1738286050000|2025-01-31 01:14:10|185713.3|185583.3|185713.1|185583.1|185713.6|185583.6|185713.1|185583.1|4
1738286060000|2025-01-31 01:14:20|185745|185544.1|185752.8|185530.6|185752.8|185544.3|185744.5|185530.6|6
1738286070000|2025-01-31 01:14:30|185751.2|185532.2|185712.7|185582.7|185751.2|185582.7|185712.7|185532.2|3
1738286080000|2025-01-31 01:14:40|185750.6|185544|185750.7|185543.9|185750.7|185544|185750.6|185543.9|3
1738286090000|2025-01-31 01:14:50|185750.3|185544.3|185750.3|185544.3|185750.3|185544.3|185750.3|185544.3|2
1738286100000|2025-01-31 01:15:00|185714.5|185584.5|185705.1|185575.1|185714.5|185584.5|185705.1|185575.1|5
1738286110000|2025-01-31 01:15:10|185704|185574|185705.1|185575.1|185705.1|185575.1|185704|185574|3
1738286120000|2025-01-31 01:15:20|185705.5|185575.5|185743.9|185532.9|185743.9|185575.5|185705.1|185532.9|5
1738286130000|2025-01-31 01:15:30|185743.8|185571.1|185702.6|185572.6|185743.8|185572.7|185701.1|185571.1|4
1738286140000|2025-01-31 01:15:40|185704.4|185574.4|185705.6|185575.6|185710.6|185580.6|185704.1|185574.1|6
1738286150000|2025-01-31 01:15:50|185705.7|185575.7|185705.7|185575.7|185705.7|185575.7|185705.7|185575.7|1
1738286160000|2025-01-31 01:16:00|185705.6|185575.6|185705.9|185575.9|185711.4|185581.4|185705.5|185575.5|4
1738286170000|2025-01-31 01:16:10|185714.8|185584.8|185717.1|185587.1|185721.7|185591.7|185714.8|185584.8|3
1738286180000|2025-01-31 01:16:20|185717.3|185587.3|185717.2|185587.2|185717.3|185587.3|185717.2|185587.2|2
1738286190000|2025-01-31 01:16:30|185717.3|185587.3|185717.2|185587.2|185717.3|185587.3|185717.2|185587.2|2
1738286200000|2025-01-31 01:16:40|185717.5|185587.5|185717.2|185587.2|185717.5|185587.5|185717.2|185587.2|4
1738286210000|2025-01-31 01:16:50|185710|185580|185714.9|185584.9|185715.2|185585.2|185710|185580|5
1738286220000|2025-01-31 01:17:00|185713.4|185583.4|185713.9|185583.9|185714.1|185584.1|185713.4|185583.4|4
1738286230000|2025-01-31 01:17:10|185714|185584|185709.3|185579.3|185719|185589|185709.3|185579.3|5
1738286240000|2025-01-31 01:17:20|185707.2|185577.2|185707.2|185577.2|185707.2|185577.2|185707.2|185577.2|1
1738286250000|2025-01-31 01:17:30|185707.4|185577.4|185707.2|185577.2|185707.4|185577.4|185707.2|185577.2|2
1738286260000|2025-01-31 01:17:40|185714.9|185584.9|185696.2|185566.2|185714.9|185584.9|185696.2|185566.2|6
1738286270000|2025-01-31 01:17:50|185695.6|185565.6|185701.9|185571.9|185701.9|185571.9|185695.6|185565.6|4
1738286280000|2025-01-31 01:18:00|185707.8|185577.8|185708|185578|185709.5|185579.5|185707.8|185577.8|3
1738286290000|2025-01-31 01:18:10|185708.1|185578.1|185707.9|185577.9|185708.1|185578.1|185707.9|185577.9|3
1738286300000|2025-01-31 01:18:20|185708|185578|185708|185578|185708|185578|185708|185578|1
1738286310000|2025-01-31 01:18:30|185718.9|185588.9|185716.7|185586.7|185718.9|185588.9|185714.8|185584.8|7
1738286340000|2025-01-31 01:19:00|185716.5|185586.5|185717.5|185587.5|185717.5|185587.5|185716.5|185586.5|3
1738286350000|2025-01-31 01:19:10|185716.3|185586.3|185712.5|185582.5|185717.5|185587.5|185709.9|185579.9|4
1738286360000|2025-01-31 01:19:20|185718.2|185588.2|185718.2|185588.2|185718.5|185588.5|185718.2|185588.2|3
1738286370000|2025-01-31 01:19:30|185718.7|185588.7|185718.2|185588.2|185718.7|185588.7|185718.2|185588.2|2
1738286380000|2025-01-31 01:19:40|185712.6|185582.6|185716.9|185586.9|185718.2|185588.2|185712.6|185582.6|3
1738286400000|2025-01-31 01:20:00|185715.7|185585.7|185707|185577|185715.7|185585.7|185705.3|185575.3|4
1738286410000|2025-01-31 01:20:10|185712.3|185582.3|185711.6|185581.6|185712.3|185582.3|185711.1|185581.1|4
1738286420000|2025-01-31 01:20:20|185711.9|185581.9|185711.6|185581.6|185711.9|185581.9|185711.6|185581.6|4
1738286430000|2025-01-31 01:20:30|185711.7|185581.7|185711.6|185581.6|185711.7|185581.7|185711.6|185581.6|2
1738286440000|2025-01-31 01:20:40|185713.3|185583.3|185717.3|185587.3|185717.3|185587.3|185711.5|185581.5|6
1738286450000|2025-01-31 01:20:50|185716.7|185586.7|185708.6|185578.6|185716.7|185586.7|185708.6|185578.6|6
1738286460000|2025-01-31 01:21:00|185706.2|185576.2|185706.2|185576.2|185707.4|185577.4|185706.2|185576.2|3
1738286470000|2025-01-31 01:21:10|185704.8|185574.8|185706|185576|185706|185576|185704.8|185574.8|4
1738286480000|2025-01-31 01:21:20|185706.5|185576.5|185709.2|185579.2|185709.5|185579.5|185705.8|185575.8|5
1738286490000|2025-01-31 01:21:30|185714.6|185584.6|185715.9|185585.9|185715.9|185585.9|185714.6|185584.6|2
1738286500000|2025-01-31 01:21:40|185715.8|185585.8|185715.8|185585.8|185715.8|185585.8|185715.8|185585.8|1
1738286510000|2025-01-31 01:21:50|185707|185577|185707|185577|185707|185577|185706.8|185576.8|3
1738286520000|2025-01-31 01:22:00|185706.9|185576.9|185709.6|185579.6|185715|185585|185706.9|185576.9|7
1738286530000|2025-01-31 01:22:10|185708.2|185578.2|185707.8|185577.8|185708.2|185578.2|185707.2|185577.2|4
1738286540000|2025-01-31 01:22:20|185707|185577|185707.3|185577.3|185714.6|185584.6|185707|185577|3
1738286550000|2025-01-31 01:22:30|185707.2|185577.2|185710.5|185580.5|185710.5|185580.5|185707.2|185577.2|4
1738286560000|2025-01-31 01:22:40|185716.7|185586.7|185708.7|185578.7|185716.7|185586.7|185708.2|185578.2|6
1738286570000|2025-01-31 01:22:50|185709|185579|185708.7|185578.7|185709|185579|185708.7|185578.7|2
1738286590000|2025-01-31 01:23:10|185706.7|185576.7|185716.6|185586.6|185716.6|185586.6|185706.7|185576.7|2
1738286600000|2025-01-31 01:23:20|185717.1|185587.1|185716.6|185586.6|185717.5|185587.5|185716.6|185586.6|4
1738286610000|2025-01-31 01:23:30|185714|185584|185706.7|185576.7|185714|185584|185706.7|185576.7|4
1738286620000|2025-01-31 01:23:40|185706.5|185576.5|185706.7|185576.7|185706.7|185576.7|185706.5|185576.5|2
1738286630000|2025-01-31 01:23:50|185708|185578|185709.7|185579.7|185710.8|185580.8|185708|185578|3
1738286640000|2025-01-31 01:24:00|185716.9|185586.9|185715.6|185585.6|185719.2|185589.2|185714.2|185584.2|7
1738286650000|2025-01-31 01:24:10|185715|185585|185715.6|185585.6|185715.7|185585.7|185715|185585|4
1738286660000|2025-01-31 01:24:20|185717.8|185587.8|185715.6|185585.6|185717.8|185587.8|185715.6|185585.6|2
1738286670000|2025-01-31 01:24:30|185715.1|185585.1|185717.3|185587.3|185718.1|185588.1|185715.1|185585.1|4
1738286680000|2025-01-31 01:24:40|185715.2|185585.2|185717.3|185587.3|185717.3|185587.3|185715.2|185585.2|2
1738286690000|2025-01-31 01:24:50|185710.5|185580.5|185715.8|185585.8|185715.8|185585.8|185708.2|185578.2|4
1738286700000|2025-01-31 01:25:00|185716.1|185586.1|185716.1|185586.1|185716.9|185586.9|185716.1|185586.1|3
1738286710000|2025-01-31 01:25:10|185715.5|185585.5|185720.3|185590.3|185720.3|185590.3|185715.5|185585.5|7
1738286720000|2025-01-31 01:25:20|185720.9|185590.9|185720.3|185590.3|185720.9|185590.9|185720.3|185590.3|2
1738286730000|2025-01-31 01:25:30|185725.9|185595.9|185706.8|185576.8|185725.9|185595.9|185706.7|185576.7|4
1738286740000|2025-01-31 01:25:40|185706.7|185576.7|185710.3|185580.3|185710.5|185580.5|185706.7|185576.7|4
1738286750000|2025-01-31 01:25:50|185711.1|185581.1|185709.7|185579.7|185711.1|185581.1|185708.9|185578.9|4
1738286760000|2025-01-31 01:26:00|185707|185577|185670.3|185540.3|185707|185577|185653.4|185523.4|10
1738286770000|2025-01-31 01:26:10|185670.9|185540.9|185670.3|185540.3|185670.9|185540.9|185670.3|185540.3|4
1738286780000|2025-01-31 01:26:20|185670.4|185540.4|185670.3|185540.3|185670.4|185540.4|185670.2|185540.2|4
1738286790000|2025-01-31 01:26:30|185672.6|185542.6|185672.7|185542.7|185673.7|185543.7|185671.2|185541.2|7
1738286800000|2025-01-31 01:26:40|185700.6|185499.3|185626.5|185496.5|185700.6|185538.5|185626.5|185496.5|14
1738286810000|2025-01-31 01:26:50|185628.2|185498.2|185630.9|185500.9|185638.3|185508.3|185624.3|185494.3|9
1738286820000|2025-01-31 01:27:00|185634.9|185504.9|185636.5|185506.5|185636.5|185506.5|185634.9|185504.9|3
1738286830000|2025-01-31 01:27:10|185636.9|185506.9|185628.1|185498.1|185637.9|185507.9|185628.1|185498.1|8
1738286840000|2025-01-31 01:27:20|185633.5|185503.5|185763.1|185633.1|185779.6|185649.6|185633.5|185503.5|27
1738286850000|2025-01-31 01:27:30|185763|185633|185796|185573.8|185813.3|185664.4|185754.8|185560.9|29
1738286860000|2025-01-31 01:27:40|185813.2|185583.4|185802.3|185584.6|185817.1|185645|185770|185576.9|35
1738286870000|2025-01-31 01:27:50|185794.6|185586.4|185831.3|185582.8|185832.8|185599.1|185777.4|185571.3|28
1738286880000|2025-01-31 01:28:00|185830.5|185583|185791.9|185575.6|185833.5|185602.9|185717.8|185534.6|31
1738286890000|2025-01-31 01:28:10|185788.9|185584.6|185723|185593|185793.9|185630.7|185723|185581.9|29
1738286900000|2025-01-31 01:28:20|185723.2|185593.2|185767.3|185551.4|185783.6|185597.7|185723.2|185518.8|18
1738286910000|2025-01-31 01:28:30|185721.7|185553.7|185756.3|185509.9|185792.8|185591.7|185721.6|185505.5|27
1738286920000|2025-01-31 01:28:40|185754.7|185512|185709.5|185579.5|185793.2|185588.7|185706.8|185505.5|18
1738286930000|2025-01-31 01:28:50|185716.9|185586.9|185713.2|185583.2|185749.6|185586.9|185696.8|185549.5|11
1738286940000|2025-01-31 01:29:00|185711.7|185581.7|185713.9|185583.9|185753.1|185589.4|185711.7|185547.7|7
1738286950000|2025-01-31 01:29:10|185713.1|185583.1|185749.9|185538.3|185756|185583.9|185707.6|185529.2|14
1738286960000|2025-01-31 01:29:20|185748.3|185531|185747.8|185534|185760.5|185585.4|185715.4|185527.3|15
1738286970000|2025-01-31 01:29:30|185746.5|185535.2|185709.2|185579.2|185750.1|185590|185708.7|185533.8|10
1738286980000|2025-01-31 01:29:40|185710.3|185580.3|185748.7|185540.5|185748.7|185580.7|185705.8|185540.5|7
1738286990000|2025-01-31 01:29:50|185748|185541.7|185706|185576|185748|185578.2|185704.4|185541.7|9
1738287000000|2025-01-31 01:30:00|185748.1|185544.8|185681.9|185551.9|185750.4|185575.9|185681.9|185527.8|9
1738287010000|2025-01-31 01:30:10|185681.7|185551.7|185675.5|185545.5|185741.5|185570.1|185668.5|185522.5|14
1738287020000|2025-01-31 01:30:20|185668.5|185538.5|185748.1|185545.2|185749|185575.6|185664.5|185505.2|13
1738287030000|2025-01-31 01:30:30|185741.2|185538.3|185709.1|185579.1|185760.7|185586.7|185704|185538.3|12
1738287040000|2025-01-31 01:30:40|185703.6|185573.6|185707.8|185577.8|185718.9|185588.9|185701.6|185571.6|18
1738287050000|2025-01-31 01:30:50|185710.5|185580.5|185725.1|185595.1|185725.1|185595.1|185709.8|185579.8|9
1738287060000|2025-01-31 01:31:00|185709.4|185579.4|185719.4|185589.4|185726.7|185596.7|185699.4|185569.4|25
1738287070000|2025-01-31 01:31:10|185721.1|185591.1|185702|185572|185722.6|185592.6|185699.2|185569.2|16
1738287080000|2025-01-31 01:31:20|185702.1|185572.1|185634.4|185504.4|185705.2|185575.2|185628.3|185498.3|15
1738287090000|2025-01-31 01:31:30|185633.7|185503.7|185634.3|185504.3|185634.4|185504.4|185633.7|185503.7|3
1738287100000|2025-01-31 01:31:40|185632.7|185502.7|185642.8|185512.8|185642.8|185512.8|185630.3|185500.3|8
1738287110000|2025-01-31 01:31:50|185634|185504|185633.1|185503.1|185634.1|185504.1|185629.9|185499.9|9
1738287120000|2025-01-31 01:32:00|185635.1|185505.1|185623.6|185493.6|185635.1|185505.1|185623.6|185493.6|14
1738287130000|2025-01-31 01:32:10|185624.1|185494.1|185622.7|185492.7|185627|185497|185622.7|185492.7|9
1738287140000|2025-01-31 01:32:20|185626.7|185496.7|185627.6|185497.6|185630.3|185500.3|185622|185492|15
1738287150000|2025-01-31 01:32:30|185627.7|185497.7|185631.7|185501.7|185631.7|185501.7|185625.4|185495.4|14
1738287160000|2025-01-31 01:32:40|185628.1|185498.1|185636.6|185506.6|185641.3|185511.3|185627|185497|10
1738287170000|2025-01-31 01:32:50|185636.8|185506.8|185636.5|185506.5|185636.8|185506.8|185636.5|185506.5|2
1738287180000|2025-01-31 01:33:00|185635.4|185505.4|185625.4|185495.4|185638.1|185508.1|185622.7|185492.7|11
1738287190000|2025-01-31 01:33:10|185629.1|185499.1|185628.8|185498.8|185629.1|185499.1|185621.6|185491.6|17
1738287200000|2025-01-31 01:33:20|185625.3|185495.3|185623.8|185493.8|185626.3|185496.3|185618.8|185488.8|15
1738287210000|2025-01-31 01:33:30|185624.6|185494.6|185633|185503|185633|185503|185622.5|185492.5|16
1738287220000|2025-01-31 01:33:40|185635.1|185505.1|185625.7|185495.7|185635.1|185505.1|185625.7|185495.7|15
1738287230000|2025-01-31 01:33:50|185623.7|185493.7|185619.3|185489.3|185623.7|185493.7|185612.2|185482.2|6
1738287240000|2025-01-31 01:34:00|185616.6|185486.6|185625.5|185495.5|185625.6|185495.6|185616.6|185486.6|9
1738287250000|2025-01-31 01:34:10|185626.3|185496.3|185618.9|185488.9|185626.9|185496.9|185617.4|185487.4|16
1738287260000|2025-01-31 01:34:20|185617.4|185487.4|185611.2|185481.2|185619.8|185489.8|185610.5|185480.5|21
1738287270000|2025-01-31 01:34:30|185609.6|185479.6|185616.5|185486.5|185617.9|185487.9|185609.6|185479.6|18
1738287280000|2025-01-31 01:34:40|185619.3|185489.3|185623.6|185493.6|185627.6|185497.6|185619.3|185489.3|15
1738287290000|2025-01-31 01:34:50|185623.4|185493.4|185621.9|185491.9|185623.4|185493.4|185618.3|185488.3|4
1738287300000|2025-01-31 01:35:00|185618.3|185488.3|185617.2|185487.2|185618.3|185488.3|185611.8|185481.8|13
1738287310000|2025-01-31 01:35:10|185617.4|185487.4|185622.2|185492.2|185627.1|185497.1|185617.2|185487.2|11
1738287320000|2025-01-31 01:35:20|185621.5|185491.5|185620.7|185490.7|185625.2|185495.2|185620|185490|17
1738287330000|2025-01-31 01:35:30|185622.3|185492.3|185620.2|185490.2|185626.7|185496.7|185620.2|185490.2|5
1738287340000|2025-01-31 01:35:40|185624.4|185494.4|185625.8|185495.8|185627.4|185497.4|185619.4|185489.4|14
1738287350000|2025-01-31 01:35:50|185626|185496|185632.8|185502.8|185637.9|185507.9|185620.8|185490.8|11
1738287360000|2025-01-31 01:36:00|185639.3|185509.3|185634.9|185504.9|185639.8|185509.8|185634.5|185504.5|7
1738287370000|2025-01-31 01:36:10|185639|185509|185636.1|185506.1|185642.8|185512.8|185633.8|185503.8|9
1738287380000|2025-01-31 01:36:20|185640.7|185510.7|185636.9|185506.9|185640.7|185510.7|185636.9|185506.9|2
1738287390000|2025-01-31 01:36:30|185641.3|185511.3|185642.3|185512.3|185650.3|185520.3|185641.3|185511.3|11
1738287400000|2025-01-31 01:36:40|185641.6|185511.6|185629.2|185499.2|185642.1|185512.1|185627.7|185497.7|12
1738287410000|2025-01-31 01:36:50|185632|185502|185653|185523|185653|185523|185630.6|185500.6|8
1738287420000|2025-01-31 01:37:00|185648.8|185518.8|185640.4|185510.4|185648.8|185518.8|185631.8|185501.8|19
1738287430000|2025-01-31 01:37:10|185636.2|185506.2|185625.9|185495.9|185639.8|185509.8|185625.9|185495.9|13
1738287440000|2025-01-31 01:37:20|185612.7|185482.7|185615.4|185485.4|185615.4|185485.4|185612.7|185482.7|3
1738287450000|2025-01-31 01:37:30|185619.7|185489.7|185617|185487|185622.7|185492.7|185612.8|185482.8|12
1738287460000|2025-01-31 01:37:40|185613.5|185483.5|185619.2|185489.2|185619.2|185489.2|185612.1|185482.1|5
1738287470000|2025-01-31 01:37:50|185619.5|185489.5|185620|185490|185621.9|185491.9|185617.9|185487.9|7
1738287480000|2025-01-31 01:38:00|185620.8|185490.8|185620|185490|185620.8|185490.8|185620|185490|3
1738287490000|2025-01-31 01:38:10|185619.2|185489.2|185613.5|185483.5|185621.2|185491.2|185610.4|185480.4|21
1738287500000|2025-01-31 01:38:20|185612.3|185482.3|185610.2|185480.2|185613.5|185483.5|185601.9|185471.9|11
1738287510000|2025-01-31 01:38:30|185610.8|185480.8|185609.1|185479.1|185610.8|185480.8|185603|185473|7
1738287520000|2025-01-31 01:38:40|185609.2|185479.2|185599.6|185469.6|185609.2|185479.2|185598.5|185468.5|5
1738287530000|2025-01-31 01:38:50|185610.3|185480.3|185616.7|185486.7|185616.7|185486.7|185610.2|185480.2|7
1738287540000|2025-01-31 01:39:00|185617.9|185487.9|185611.6|185481.6|185617.9|185487.9|185611.6|185481.6|5
1738287550000|2025-01-31 01:39:10|185614.5|185484.5|185612.2|185482.2|185614.5|185484.5|185610.4|185480.4|6
1738287560000|2025-01-31 01:39:20|185611.6|185481.6|185610.2|185480.2|185612.3|185482.3|185610.2|185480.2|5
1738287570000|2025-01-31 01:39:30|185611.6|185481.6|185612.2|185482.2|185612.8|185482.8|185609.4|185479.4|8
1738287580000|2025-01-31 01:39:40|185613.9|185483.9|185616.4|185486.4|185616.4|185486.4|185610.1|185480.1|4
1738287590000|2025-01-31 01:39:50|185618.7|185488.7|185620.2|185490.2|185623.1|185493.1|185614.6|185484.6|8
1738287600000|2025-01-31 01:40:00|185621.1|185491.1|185621.8|185491.8|185624.2|185494.2|185619.3|185489.3|5
1738287610000|2025-01-31 01:40:10|185627.2|185497.2|185624.3|185494.3|185627.6|185497.6|185624.2|185494.2|6
1738287620000|2025-01-31 01:40:20|185621.7|185491.7|185620.6|185490.6|185622|185492|185613.9|185483.9|9
1738287630000|2025-01-31 01:40:30|185621.5|185491.5|185614.4|185484.4|185621.5|185491.5|185605.3|185475.3|19
1738287640000|2025-01-31 01:40:40|185619.8|185489.8|185620.9|185490.9|185620.9|185490.9|185614.3|185484.3|7
1738287650000|2025-01-31 01:40:50|185622.2|185492.2|185624.4|185494.4|185624.4|185494.4|185618.9|185488.9|13
1738287660000|2025-01-31 01:41:00|185625.9|185495.9|185622.7|185492.7|185625.9|185495.9|185621.7|185491.7|6
1738287670000|2025-01-31 01:41:10|185616.7|185486.7|185621|185491|185622.9|185492.9|185614.5|185484.5|10
1738287680000|2025-01-31 01:41:20|185616.7|185486.7|185625.1|185495.1|185627.2|185497.2|185616.3|185486.3|10
1738287690000|2025-01-31 01:41:30|185625.5|185495.5|185615.1|185485.1|185625.6|185495.6|185613.4|185483.4|11
1738287700000|2025-01-31 01:41:40|185617.1|185487.1|185616.1|185486.1|185617.8|185487.8|185615.1|185485.1|13
1738287710000|2025-01-31 01:41:50|185616|185486|185617.8|185487.8|185625.2|185495.2|185616|185486|10
1738287720000|2025-01-31 01:42:00|185622.1|185492.1|185624.6|185494.6|185626.1|185496.1|185622.1|185492.1|8
1738287730000|2025-01-31 01:42:10|185624.7|185494.7|185616.6|185486.6|185624.7|185494.7|185609|185479|12
1738287740000|2025-01-31 01:42:20|185614.5|185484.5|185605.3|185475.3|185616|185486|185605.3|185475.3|6
1738287750000|2025-01-31 01:42:30|185606|185476|185621.6|185491.6|185623.4|185493.4|185605.9|185475.9|9
1738287760000|2025-01-31 01:42:40|185615.1|185485.1|185615.5|185485.5|185616.9|185486.9|185615.1|185485.1|3
1738287770000|2025-01-31 01:42:50|185626.6|185496.6|185619.8|185489.8|185626.6|185496.6|185619.8|185489.8|4
1738287780000|2025-01-31 01:43:00|185620|185490|185613.3|185483.3|185620|185490|185608|185478|6
1738287790000|2025-01-31 01:43:10|185613.6|185483.6|185610.1|185480.1|185617.4|185487.4|185604.1|185474.1|14
1738287800000|2025-01-31 01:43:20|185611.1|185481.1|185620.1|185490.1|185620.1|185490.1|185605.8|185475.8|17
1738287810000|2025-01-31 01:43:30|185620.9|185490.9|185623.3|185493.3|185623.3|185493.3|185620.9|185490.9|5
1738287820000|2025-01-31 01:43:40|185620.8|185490.8|185623.8|185493.8|185623.8|185493.8|185620.8|185490.8|3
1738287830000|2025-01-31 01:43:50|185620.8|185490.8|185632.8|185502.8|185632.8|185502.8|185620.1|185490.1|10
1738287840000|2025-01-31 01:44:00|185632.6|185502.6|185632.8|185502.8|185633.4|185503.4|185632.6|185502.6|4
1738287850000|2025-01-31 01:44:10|185632.5|185502.5|185647.6|185517.6|185651.8|185521.8|185632.5|185502.5|16
1738287860000|2025-01-31 01:44:20|185650.5|185520.5|185647.5|185517.5|185650.5|185520.5|185647.5|185517.5|5
1738287870000|2025-01-31 01:44:30|185647.4|185517.4|185644.6|185514.6|185647.6|185517.6|185633.2|185503.2|7
1738287880000|2025-01-31 01:44:40|185642.1|185512.1|185641.8|185511.8|185644.6|185514.6|185639.4|185509.4|6
1738287890000|2025-01-31 01:44:50|185641.7|185511.7|185647.4|185517.4|185647.4|185517.4|185641.7|185511.7|4
1738287900000|2025-01-31 01:45:00|185643.1|185513.1|185629.2|185499.2|185643.1|185513.1|185628|185498|9
1738287910000|2025-01-31 01:45:10|185629.3|185499.3|185638.1|185508.1|185638.7|185508.7|185629.3|185499.3|8
1738287920000|2025-01-31 01:45:20|185634.1|185504.1|185634.5|185504.5|185634.6|185504.6|185631.1|185501.1|4
1738287930000|2025-01-31 01:45:30|185638.7|185508.7|185636.2|185506.2|185639.7|185509.7|185631.3|185501.3|14
1738287940000|2025-01-31 01:45:40|185636.1|185506.1|185637.6|185507.6|185641.2|185511.2|185630.5|185500.5|10
1738287950000|2025-01-31 01:45:50|185641.1|185511.1|185626.7|185496.7|185641.1|185511.1|185616.1|185486.1|6
1738287960000|2025-01-31 01:46:00|185630.1|185500.1|185638.4|185508.4|185643|185513|185629.4|185499.4|7
1738287970000|2025-01-31 01:46:10|185639|185509|185639.5|185509.5|185642.1|185512.1|185639|185509|4
1738287980000|2025-01-31 01:46:20|185642.2|185512.2|185637.9|185507.9|185642.2|185512.2|185637.9|185507.9|4
1738287990000|2025-01-31 01:46:30|185637.6|185507.6|185624.8|185494.8|185638.4|185508.4|185613.7|185483.7|14
1738288000000|2025-01-31 01:46:40|185632.4|185502.4|185647.2|185517.2|185647.2|185517.2|185620.8|185490.8|20
1738288010000|2025-01-31 01:46:50|185647.3|185517.3|185641.1|185511.1|185647.3|185517.3|185636|185506|6
1738288020000|2025-01-31 01:47:00|185641.2|185511.2|185641.1|185511.1|185645.6|185515.6|185641.1|185511.1|4
1738288030000|2025-01-31 01:47:10|185635|185505|185639.1|185509.1|185645.4|185515.4|185635|185505|8
1738288040000|2025-01-31 01:47:20|185632.7|185502.7|185624.3|185494.3|185644.9|185514.9|185624.3|185494.3|10
1738288050000|2025-01-31 01:47:30|185625.5|185495.5|185645|185515|185645|185515|185625.5|185495.5|15
1738288060000|2025-01-31 01:47:40|185639.2|185509.2|185642.3|185512.3|185643|185513|185639.2|185509.2|10
1738288070000|2025-01-31 01:47:50|185642.4|185512.4|185642.3|185512.3|185642.4|185512.4|185642|185512|4
1738288080000|2025-01-31 01:48:00|185636|185506|185636|185506|185641.6|185511.6|185636|185506|9
1738288090000|2025-01-31 01:48:10|185634.9|185504.9|185636.4|185506.4|185636.9|185506.9|185634.9|185504.9|4
1738288100000|2025-01-31 01:48:20|185638.7|185508.7|185638.6|185508.6|185638.7|185508.7|185638.6|185508.6|2
1738288110000|2025-01-31 01:48:30|185640.2|185510.2|185639.9|185509.9|185641.2|185511.2|185639.9|185509.9|7
1738288120000|2025-01-31 01:48:40|185640.7|185510.7|185641.3|185511.3|185641.3|185511.3|185634.9|185504.9|5
1738288130000|2025-01-31 01:48:50|185640.2|185510.2|185651.9|185521.9|185651.9|185521.9|185635.2|185505.2|9
1738288140000|2025-01-31 01:49:00|185640.8|185510.8|185653.2|185523.2|185653.3|185523.3|185640.8|185510.8|7
1738288150000|2025-01-31 01:49:10|185653.3|185523.3|185644.5|185514.5|185653.3|185523.3|185644.5|185514.5|7
1738288160000|2025-01-31 01:49:20|185637.6|185507.6|185635.8|185505.8|185644.1|185514.1|185635.8|185505.8|9
1738288170000|2025-01-31 01:49:30|185635.3|185505.3|185637.4|185507.4|185642.9|185512.9|185635.3|185505.3|7
1738288190000|2025-01-31 01:49:50|185636.4|185506.4|185617.9|185487.9|185636.4|185506.4|185610.9|185480.9|9
1738288200000|2025-01-31 01:50:00|185618.9|185488.9|185620|185490|185623.9|185493.9|185618.5|185488.5|14
1738288210000|2025-01-31 01:50:10|185622.9|185492.9|185622.1|185492.1|185623.2|185493.2|185620.9|185490.9|7
1738288220000|2025-01-31 01:50:20|185621.7|185491.7|185622.1|185492.1|185622.5|185492.5|185621.7|185491.7|4
1738288230000|2025-01-31 01:50:30|185619.1|185489.1|185621.5|185491.5|185621.8|185491.8|185615|185485|13
1738288240000|2025-01-31 01:50:40|185621.7|185491.7|185612.4|185482.4|185621.7|185491.7|185611.5|185481.5|10
1738288250000|2025-01-31 01:50:50|185612.6|185482.6|185611|185481|185612.6|185482.6|185606.3|185476.3|11
1738288260000|2025-01-31 01:51:00|185610.2|185480.2|185614.3|185484.3|185621.5|185491.5|185607.5|185477.5|11
1738288270000|2025-01-31 01:51:10|185614|185484|185614.4|185484.4|185623|185493|185613.5|185483.5|7
1738288280000|2025-01-31 01:51:20|185608.5|185478.5|185620.2|185490.2|185620.5|185490.5|185608.4|185478.4|13
1738288290000|2025-01-31 01:51:30|185620.1|185490.1|185616.1|185486.1|185620.1|185490.1|185612|185482|18
1738288300000|2025-01-31 01:51:40|185615.3|185485.3|185610.3|185480.3|185616.9|185486.9|185603.6|185473.6|19
1738288310000|2025-01-31 01:51:50|185610.9|185480.9|185614.1|185484.1|185614.1|185484.1|185609.5|185479.5|7
1738288320000|2025-01-31 01:52:00|185613.3|185483.3|185607.7|185477.7|185622.9|185492.9|185607.7|185477.7|20
1738288330000|2025-01-31 01:52:10|185607.8|185477.8|185603.8|185473.8|185612.2|185482.2|185603.8|185473.8|7
1738288340000|2025-01-31 01:52:20|185604.3|185474.3|185608.3|185478.3|185608.8|185478.8|185603.8|185473.8|5
1738288350000|2025-01-31 01:52:30|185604|185474|185625.9|185495.9|185625.9|185495.9|185604|185474|3
1738288360000|2025-01-31 01:52:40|185622.3|185492.3|185620.3|185490.3|185622.3|185492.3|185613.7|185483.7|7
1738288370000|2025-01-31 01:52:50|185619.4|185489.4|185619.1|185489.1|185620.3|185490.3|185613.9|185483.9|15
1738288380000|2025-01-31 01:53:00|185617.7|185487.7|185612.6|185482.6|185619.4|185489.4|185611.4|185481.4|25
1738288390000|2025-01-31 01:53:10|185619.1|185489.1|185629.2|185499.2|185629.2|185499.2|185612.7|185482.7|7
1738288410000|2025-01-31 01:53:30|185629.5|185499.5|185633.4|185503.4|185633.4|185503.4|185629.1|185499.1|5
1738288420000|2025-01-31 01:53:40|185633.3|185503.3|185644.7|185514.7|185644.7|185514.7|185633.3|185503.3|4
1738288430000|2025-01-31 01:53:50|185645.7|185515.7|185643.3|185513.3|185645.7|185515.7|185636.3|185506.3|7
1738288440000|2025-01-31 01:54:00|185644|185514|185646.5|185516.5|185648.8|185518.8|185643.3|185513.3|5
1738288450000|2025-01-31 01:54:10|185646.7|185516.7|185646.9|185516.9|185646.9|185516.9|185646.7|185516.7|2
1738288460000|2025-01-31 01:54:20|185649.4|185519.4|185641.2|185511.2|185650.3|185520.3|185641.2|185511.2|7
1738288470000|2025-01-31 01:54:30|185641.1|185511.1|185641.8|185511.8|185646.6|185516.6|185641.1|185511.1|5
1738288480000|2025-01-31 01:54:40|185639.8|185509.8|185629.8|185499.8|185641.5|185511.5|185628.4|185498.4|7
1738288490000|2025-01-31 01:54:50|185629.7|185499.7|185644.9|185514.9|185644.9|185514.9|185629.7|185499.7|7
1738288500000|2025-01-31 01:55:00|185635|185505|185644.9|185514.9|185644.9|185514.9|185635|185505|2
1738288510000|2025-01-31 01:55:10|185643.7|185513.7|185642.7|185512.7|185648.1|185518.1|185641.1|185511.1|10
1738288520000|2025-01-31 01:55:20|185637.3|185507.3|185642.7|185512.7|185642.9|185512.9|185637.3|185507.3|4
1738288530000|2025-01-31 01:55:30|185639.2|185509.2|185637.3|185507.3|185639.2|185509.2|185637.3|185507.3|5
1738288540000|2025-01-31 01:55:40|185634.7|185504.7|185638.3|185508.3|185641.8|185511.8|185634.7|185504.7|9
1738288550000|2025-01-31 01:55:50|185638.2|185508.2|185638.6|185508.6|185642.9|185512.9|185634.5|185504.5|11
1738288560000|2025-01-31 01:56:00|185634.9|185504.9|185622.6|185492.6|185634.9|185504.9|185615.2|185485.2|15
1738288570000|2025-01-31 01:56:10|185622.5|185492.5|185622.4|185492.4|185633.4|185503.4|185620.9|185490.9|21
1738288580000|2025-01-31 01:56:20|185619.5|185489.5|185612.6|185482.6|185624.7|185494.7|185612.6|185482.6|15
1738288590000|2025-01-31 01:56:30|185610.3|185480.3|185609.1|185479.1|185612.6|185482.6|185609.1|185479.1|5
1738288600000|2025-01-31 01:56:40|185609.2|185479.2|185609.4|185479.4|185609.5|185479.5|185609.2|185479.2|3
1738288610000|2025-01-31 01:56:50|185608.2|185478.2|185608.7|185478.7|185609.2|185479.2|185608.2|185478.2|3
1738288620000|2025-01-31 01:57:00|185614.7|185484.7|185613.9|185483.9|185620.2|185490.2|185612.2|185482.2|10
1738288630000|2025-01-31 01:57:10|185613.8|185483.8|185613.9|185483.9|185617|185487|185613.8|185483.8|7
1738288640000|2025-01-31 01:57:20|185612.9|185482.9|185620.3|185490.3|185624.2|185494.2|185611.6|185481.6|21
1738288650000|2025-01-31 01:57:30|185622.5|185492.5|185611|185481|185622.5|185492.5|185611|185481|31
1738288660000|2025-01-31 01:57:40|185609.2|185479.2|185616.1|185486.1|185616.7|185486.7|185608|185478|11
1738288670000|2025-01-31 01:57:50|185616.7|185486.7|185605.8|185475.8|185616.7|185486.7|185601.5|185471.5|8
1738288690000|2025-01-31 01:58:10|185606|185476|185608.6|185478.6|185608.6|185478.6|185605.8|185475.8|4
1738288700000|2025-01-31 01:58:20|185608.2|185478.2|185608.8|185478.8|185612.9|185482.9|185608.2|185478.2|6
1738288710000|2025-01-31 01:58:30|185609.6|185479.6|185608.3|185478.3|185609.6|185479.6|185605.3|185475.3|6
1738288720000|2025-01-31 01:58:40|185609.2|185479.2|185616.8|185486.8|185619.4|185489.4|185608.8|185478.8|11
1738288730000|2025-01-31 01:58:50|185616.3|185486.3|185613.4|185483.4|185618.4|185488.4|185613.4|185483.4|22
1738288740000|2025-01-31 01:59:00|185617.3|185487.3|185618.7|185488.7|185619.2|185489.2|185615.9|185485.9|22
1738288750000|2025-01-31 01:59:10|185616|185486|185619.2|185489.2|185619.3|185489.3|185615.3|185485.3|17
1738288760000|2025-01-31 01:59:20|185616.2|185486.2|185618.1|185488.1|185619.8|185489.8|185616.1|185486.1|14
1738288770000|2025-01-31 01:59:30|185617.8|185487.8|185614.6|185484.6|185617.9|185487.9|185611.9|185481.9|21
1738288780000|2025-01-31 01:59:40|185614.2|185484.2|185614.3|185484.3|185618.8|185488.8|185614.2|185484.2|6
1738288790000|2025-01-31 01:59:50|185614|185484|185608.4|185478.4|185614.2|185484.2|185608.1|185478.1|7
1738288800000|2025-01-31 02:00:00|185613|185483|185616.4|185486.4|185618.8|185488.8|185598.4|185468.4|18
1738288810000|2025-01-31 02:00:10|185616.8|185486.8|185608.1|185478.1|185619.4|185489.4|185608.1|185478.1|19
1738288820000|2025-01-31 02:00:20|185610.7|185480.7|185619.7|185489.7|185619.7|185489.7|185608.1|185478.1|10
1738288830000|2025-01-31 02:00:30|185619|185489|185607.4|185477.4|185619.2|185489.2|185607.1|185477.1|12
1738288840000|2025-01-31 02:00:40|185606.1|185476.1|185606.1|185476.1|185606.1|185476.1|185606.1|185476.1|1
1738288850000|2025-01-31 02:00:50|185606|185476|185616.2|185486.2|185618.2|185488.2|185606|185476|16
1738288860000|2025-01-31 02:01:00|185611.4|185481.4|185605.2|185475.2|185611.4|185481.4|185605.2|185475.2|6
1738288870000|2025-01-31 02:01:10|185604.7|185474.7|185609.4|185479.4|185609.4|185479.4|185604.7|185474.7|2
1738288880000|2025-01-31 02:01:20|185609.2|185479.2|185603.9|185473.9|185609.4|185479.4|185601.4|185471.4|8
1738288890000|2025-01-31 02:01:30|185602.9|185472.9|185618|185488|185619.9|185489.9|185602.9|185472.9|20
1738288900000|2025-01-31 02:01:40|185617.8|185487.8|185601.6|185471.6|185620|185490|185601.6|185471.6|18
1738288910000|2025-01-31 02:01:50|185605.6|185475.6|185603.5|185473.5|185607.4|185477.4|185603.5|185473.5|3
1738288920000|2025-01-31 02:02:00|185607.2|185477.2|185607.2|185477.2|185608|185478|185607.1|185477.1|7
1738288930000|2025-01-31 02:02:10|185607.5|185477.5|185617.2|185487.2|185617.2|185487.2|185607.2|185477.2|17
1738288940000|2025-01-31 02:02:20|185615.1|185485.1|185617.8|185487.8|185617.8|185487.8|185613.8|185483.8|22
1738288950000|2025-01-31 02:02:30|185617.1|185487.1|185618.3|185488.3|185619.1|185489.1|185612.3|185482.3|27
1738288960000|2025-01-31 02:02:40|185619|185489|185624.2|185494.2|185624.2|185494.2|185616.5|185486.5|11
1738288970000|2025-01-31 02:02:50|185629.5|185499.5|185632.4|185502.4|185632.4|185502.4|185627.9|185497.9|5
1738288980000|2025-01-31 02:03:00|185630.4|185500.4|185625.8|185495.8|185631.1|185501.1|185625.8|185495.8|3
1738288990000|2025-01-31 02:03:10|185626.9|185496.9|185620.9|185490.9|185626.9|185496.9|185618|185488|10
1738289000000|2025-01-31 02:03:20|185619.7|185489.7|185621.1|185491.1|185621.4|185491.4|185619.7|185489.7|6
1738289010000|2025-01-31 02:03:30|185615.6|185485.6|185619.9|185489.9|185621.3|185491.3|185609|185479|16
1738289020000|2025-01-31 02:03:40|185619.4|185489.4|185619|185489|185619.9|185489.9|185615.6|185485.6|13
1738289030000|2025-01-31 02:03:50|185618.8|185488.8|185603.6|185473.6|185618.8|185488.8|185603.6|185473.6|19
1738289040000|2025-01-31 02:04:00|185608.2|185478.2|185608.9|185478.9|185608.9|185478.9|185602.8|185472.8|7
1738289050000|2025-01-31 02:04:10|185606.4|185476.4|185607.4|185477.4|185611.4|185481.4|185606|185476|9
1738289060000|2025-01-31 02:04:20|185607.6|185477.6|185608.6|185478.6|185611.4|185481.4|185607.6|185477.6|5
1738289070000|2025-01-31 02:04:30|185612.1|185482.1|185610.4|185480.4|185619.7|185489.7|185604.9|185474.9|15
1738289080000|2025-01-31 02:04:40|185605.7|185475.7|185600.2|185470.2|185610|185480|185600|185470|5
1738289090000|2025-01-31 02:04:50|185603.9|185473.9|185615.4|185485.4|185615.4|185485.4|185603.9|185473.9|5
1738289100000|2025-01-31 02:05:00|185618.1|185488.1|185634.2|185504.2|185634.2|185504.2|185618.1|185488.1|11
1738289110000|2025-01-31 02:05:10|185634.1|185504.1|185634|185504|185634.3|185504.3|185634|185504|4
1738289120000|2025-01-31 02:05:20|185632.2|185502.2|185631.4|185501.4|185633.5|185503.5|185631.4|185501.4|5
1738289130000|2025-01-31 02:05:30|185631.5|185501.5|185620.2|185490.2|185631.5|185501.5|185611.3|185481.3|12
1738289140000|2025-01-31 02:05:40|185621.6|185491.6|185614.6|185484.6|185621.6|185491.6|185614.6|185484.6|3
1738289150000|2025-01-31 02:05:50|185614.9|185484.9|185618.8|185488.8|185619.9|185489.9|185611.2|185481.2|10
1738289160000|2025-01-31 02:06:00|185621.8|185491.8|185625.2|185495.2|185630.8|185500.8|185621.8|185491.8|6
1738289170000|2025-01-31 02:06:10|185625.3|185495.3|185624.3|185494.3|185625.3|185495.3|185624.3|185494.3|4
1738289180000|2025-01-31 02:06:20|185624.4|185494.4|185622.2|185492.2|185625.2|185495.2|185622.2|185492.2|8
1738289190000|2025-01-31 02:06:30|185623.4|185493.4|185620.3|185490.3|185623.4|185493.4|185618|185488|6
1738289200000|2025-01-31 02:06:40|185622|185492|185622.1|185492.1|185622.4|185492.4|185622|185492|3
1738289210000|2025-01-31 02:06:50|185622.4|185492.4|185631|185501|185631|185501|185622|185492|5
1738289220000|2025-01-31 02:07:00|185633.2|185503.2|185643.3|185513.3|185644|185514|185632.8|185502.8|8
1738289230000|2025-01-31 02:07:10|185643.8|185513.8|185649.5|185519.5|185649.5|185519.5|185642.4|185512.4|6
1738289240000|2025-01-31 02:07:20|185655.3|185525.3|185659.7|185529.7|185661.5|185531.5|185655.3|185525.3|6
1738289250000|2025-01-31 02:07:30|185660.3|185530.3|185652.8|185522.8|185660.3|185530.3|185652.8|185522.8|7
1738289260000|2025-01-31 02:07:40|185652.7|185522.7|185657.3|185527.3|185657.3|185527.3|185652.7|185522.7|3
1738289270000|2025-01-31 02:07:50|185652.8|185522.8|185651.2|185521.2|185657.3|185527.3|185651.2|185521.2|5
1738289280000|2025-01-31 02:08:00|185649.2|185519.2|185650.9|185520.9|185650.9|185520.9|185649.2|185519.2|4
1738289290000|2025-01-31 02:08:10|185649.8|185519.8|185649.4|185519.4|185650.2|185520.2|185649.4|185519.4|5
1738289300000|2025-01-31 02:08:20|185649.3|185519.3|185649.6|185519.6|185649.6|185519.6|185649.3|185519.3|4
1738289320000|2025-01-31 02:08:40|185649.7|185519.7|185648.3|185518.3|185654.9|185524.9|185648.3|185518.3|8
1738289330000|2025-01-31 02:08:50|185649.1|185519.1|185648|185518|185649.1|185519.1|185648|185518|4
1738289340000|2025-01-31 02:09:00|185648.1|185518.1|185650.8|185520.8|185653.3|185523.3|185648.1|185518.1|7
1738289350000|2025-01-31 02:09:10|185650.5|185520.5|185651.5|185521.5|185653.1|185523.1|185650.5|185520.5|5
1738289360000|2025-01-31 02:09:20|185654.7|185524.7|185655|185525|185655|185525|185651.8|185521.8|5
1738289370000|2025-01-31 02:09:30|185656.4|185526.4|185653.9|185523.9|185656.4|185526.4|185653.9|185523.9|3
1738289380000|2025-01-31 02:09:40|185654.2|185524.2|185652.4|185522.4|185654.2|185524.2|185652.3|185522.3|4
1738289390000|2025-01-31 02:09:50|185654|185524|185654.5|185524.5|185656.8|185526.8|185651.8|185521.8|7
1738289400000|2025-01-31 02:10:00|185652.8|185522.8|185649.9|185519.9|185654.8|185524.8|185649.9|185519.9|7
1738289410000|2025-01-31 02:10:10|185648.9|185518.9|185639.8|185509.8|185650.3|185520.3|185636.1|185506.1|7
1738289420000|2025-01-31 02:10:20|185637.3|185507.3|185639.6|185509.6|185640|185510|185637.3|185507.3|5
1738289430000|2025-01-31 02:10:30|185638.8|185508.8|185638.2|185508.2|185640.4|185510.4|185636.7|185506.7|5
1738289440000|2025-01-31 02:10:40|185635|185505|185638.2|185508.2|185638.2|185508.2|185635|185505|2
1738289450000|2025-01-31 02:10:50|185637.7|185507.7|185636.8|185506.8|185637.7|185507.7|185635.6|185505.6|4
1738289460000|2025-01-31 02:11:00|185635.2|185505.2|185635.2|185505.2|185635.3|185505.3|185635.2|185505.2|3
1738289470000|2025-01-31 02:11:10|185633.1|185503.1|185632.9|185502.9|185633.2|185503.2|185632.9|185502.9|4
1738289480000|2025-01-31 02:11:20|185633|185503|185628.5|185498.5|185633|185503|185628.4|185498.4|5
1738289490000|2025-01-31 02:11:30|185628.4|185498.4|185628.4|185498.4|185629.8|185499.8|185628.4|185498.4|3
1738289500000|2025-01-31 02:11:40|185628.6|185498.6|185631.1|185501.1|185631.1|185501.1|185628.5|185498.5|3
1738289510000|2025-01-31 02:11:50|185630.9|185500.9|185630.6|185500.6|185630.9|185500.9|185630.6|185500.6|2
1738289520000|2025-01-31 02:12:00|185624.1|185494.1|185611.3|185481.3|185624.1|185494.1|185604.1|185474.1|8
1738289530000|2025-01-31 02:12:10|185610.7|185480.7|185609.7|185479.7|185612.6|185482.6|185606|185476|9
1738289540000|2025-01-31 02:12:20|185608.1|185478.1|185607.4|185477.4|185609.7|185479.7|185604.4|185474.4|5
1738289550000|2025-01-31 02:12:30|185606|185476|185603|185473|185606.6|185476.6|185602.3|185472.3|7
1738289560000|2025-01-31 02:12:40|185602.9|185472.9|185600|185470|185603.3|185473.3|185598.9|185468.9|7
1738289570000|2025-01-31 02:12:50|185599.7|185469.7|185600|185470|185600.5|185470.5|185599.7|185469.7|4
1738289580000|2025-01-31 02:13:00|185602.2|185472.2|185594.1|185464.1|185602.2|185472.2|185594.1|185464.1|7
1738289590000|2025-01-31 02:13:10|185595|185465|185599|185469|185599|185469|185594.2|185464.2|5
1738289600000|2025-01-31 02:13:20|185595.2|185465.2|185596.9|185466.9|185609.7|185479.7|185595.2|185465.2|10
1738289610000|2025-01-31 02:13:30|185597.4|185467.4|185596.7|185466.7|185599.5|185469.5|185596.1|185466.1|4
1738289620000|2025-01-31 02:13:40|185596.3|185466.3|185596.5|185466.5|185596.5|185466.5|185596.3|185466.3|2
1738289630000|2025-01-31 02:13:50|185593.9|185463.9|185592.8|185462.8|185593.9|185463.9|185592.8|185462.8|2
1738289640000|2025-01-31 02:14:00|185593.8|185463.8|185594.7|185464.7|185594.7|185464.7|185593.8|185463.8|3
1738289650000|2025-01-31 02:14:10|185599.3|185469.3|185599|185469|185599.3|185469.3|185597.3|185467.3|6
1738289660000|2025-01-31 02:14:20|185601.1|185471.1|185588.4|185458.4|185601.1|185471.1|185588.4|185458.4|5
1738289670000|2025-01-31 02:14:30|185589.6|185459.6|185598.4|185468.4|185598.4|185468.4|185589.6|185459.6|5
1738289680000|2025-01-31 02:14:40|185594.8|185464.8|185596.3|185466.3|185596.3|185466.3|185594.5|185464.5|5
1738289690000|2025-01-31 02:14:50|185596.5|185466.5|185596.8|185466.8|185596.8|185466.8|185596.5|185466.5|2
1738289700000|2025-01-31 02:15:00|185594.8|185464.8|185592.1|185462.1|185597.7|185467.7|185592|185462|7
1738289710000|2025-01-31 02:15:10|185591.7|185461.7|185590.5|185460.5|185593.5|185463.5|185590.5|185460.5|4
1738289720000|2025-01-31 02:15:20|185595.7|185465.7|185595.7|185465.7|185595.7|185465.7|185595.7|185465.7|1
1738289730000|2025-01-31 02:15:30|185596|185466|185595.5|185465.5|185596|185466|185595.5|185465.5|3
1738289740000|2025-01-31 02:15:40|185594|185464|185594.5|185464.5|185594.5|185464.5|185594|185464|2
1738289750000|2025-01-31 02:15:50|185594.1|185464.1|185594.5|185464.5|185595.1|185465.1|185594.1|185464.1|4
1738289760000|2025-01-31 02:16:00|185595.5|185465.5|185595.1|185465.1|185595.5|185465.5|185595.1|185465.1|3
1738289770000|2025-01-31 02:16:10|185592.8|185462.8|185592.6|185462.6|185592.8|185462.8|185592.6|185462.6|2
1738289780000|2025-01-31 02:16:20|185592.5|185462.5|185593.9|185463.9|185593.9|185463.9|185592.5|185462.5|2
1738289790000|2025-01-31 02:16:30|185594|185464|185597.1|185467.1|185609.4|185479.4|185593.9|185463.9|11
1738289810000|2025-01-31 02:16:50|185602|185472|185592.9|185462.9|185604.3|185474.3|185592.3|185462.3|6
1738289820000|2025-01-31 02:17:00|185593|185463|185595.2|185465.2|185595.2|185465.2|185592.9|185462.9|3
1738289830000|2025-01-31 02:17:10|185595.3|185465.3|185586.1|185456.1|185595.3|185465.3|185586.1|185456.1|7
1738289840000|2025-01-31 02:17:20|185587.9|185457.9|185590.8|185460.8|185592.5|185462.5|185587.9|185457.9|7
1738289850000|2025-01-31 02:17:30|185587.2|185457.2|185594.9|185464.9|185594.9|185464.9|185587.2|185457.2|6
1738289860000|2025-01-31 02:17:40|185595.8|185465.8|185595.7|185465.7|185595.8|185465.8|185595|185465|3
1738289870000|2025-01-31 02:17:50|185594.2|185464.2|185594.2|185464.2|185595.6|185465.6|185594.2|185464.2|4
1738289880000|2025-01-31 02:18:00|185596.7|185466.7|185592.9|185462.9|185596.7|185466.7|185590.8|185460.8|5
1738289890000|2025-01-31 02:18:10|185594.6|185464.6|185598.9|185468.9|185600|185470|185594.6|185464.6|8
1738289900000|2025-01-31 02:18:20|185599.2|185469.2|185598.9|185468.9|185599.2|185469.2|185598.9|185468.9|2
1738289910000|2025-01-31 02:18:30|185598.3|185468.3|185594.4|185464.4|185599|185469|185594.1|185464.1|8
1738289920000|2025-01-31 02:18:40|185595.3|185465.3|185595.6|185465.6|185595.6|185465.6|185595.3|185465.3|2
1738289930000|2025-01-31 02:18:50|185595.7|185465.7|185595.5|185465.5|185595.7|185465.7|185595.5|185465.5|2
1738289940000|2025-01-31 02:19:00|185599.4|185469.4|185599.5|185469.5|185602|185472|185599.4|185469.4|3
1738289960000|2025-01-31 02:19:20|185599.9|185469.9|185593.1|185463.1|185599.9|185469.9|185590.5|185460.5|6
1738289970000|2025-01-31 02:19:30|185593|185463|185597.5|185467.5|185597.5|185467.5|185593|185463|4
1738289980000|2025-01-31 02:19:40|185597.6|185467.6|185597.5|185467.5|185597.6|185467.6|185597.5|185467.5|4
1738289990000|2025-01-31 02:19:50|185597.6|185467.6|185597.5|185467.5|185597.6|185467.6|185597.5|185467.5|2
1738290000000|2025-01-31 02:20:00|185596.9|185466.9|185600.1|185470.1|185601.1|185471.1|185596.9|185466.9|3
1738290010000|2025-01-31 02:20:10|185600.4|185470.4|185600.1|185470.1|185600.4|185470.4|185600.1|185470.1|2
1738290020000|2025-01-31 02:20:20|185598.9|185468.9|185597.9|185467.9|185599.1|185469.1|185597.9|185467.9|3
1738290030000|2025-01-31 02:20:30|185598.3|185468.3|185598.4|185468.4|185598.6|185468.6|185598.3|185468.3|3
1738290040000|2025-01-31 02:20:40|185598.2|185468.2|185598.4|185468.4|185598.4|185468.4|185598.2|185468.2|2
1738290050000|2025-01-31 02:20:50|185598.6|185468.6|185600.2|185470.2|185600.3|185470.3|185598.5|185468.5|5
1738290060000|2025-01-31 02:21:00|185593.3|185463.3|185597.2|185467.2|185597.3|185467.3|185593.3|185463.3|8
1738290070000|2025-01-31 02:21:10|185597|185467|185588.2|185458.2|185597.1|185467.1|185588.2|185458.2|4
1738290080000|2025-01-31 02:21:20|185589.1|185459.1|185596.9|185466.9|185596.9|185466.9|185588.7|185458.7|7
1738290090000|2025-01-31 02:21:30|185598.1|185468.1|185598.1|185468.1|185598.1|185468.1|185598.1|185468.1|1
1738290100000|2025-01-31 02:21:40|185596.9|185466.9|185624.3|185494.3|185624.3|185494.3|185596.7|185466.7|15
1738290110000|2025-01-31 02:21:50|185625|185495|185625.1|185495.1|185625.3|185495.3|185625|185495|5
1738290120000|2025-01-31 02:22:00|185625.9|185495.9|185623.6|185493.6|185625.9|185495.9|185623.6|185493.6|2
1738290130000|2025-01-31 02:22:10|185621.1|185491.1|185619|185489|185621.5|185491.5|185607.7|185477.7|17
1738290140000|2025-01-31 02:22:20|185615.5|185485.5|185603.1|185473.1|185619|185489|185603|185473|5
1738290150000|2025-01-31 02:22:30|185603.5|185473.5|185603.6|185473.6|185603.6|185473.6|185599.1|185469.1|4
1738290160000|2025-01-31 02:22:40|185602.6|185472.6|185618.1|185488.1|185618.1|185488.1|185602.6|185472.6|12
1738290170000|2025-01-31 02:22:50|185618.3|185488.3|185620.5|185490.5|185621.6|185491.6|185616.6|185486.6|12
1738290180000|2025-01-31 02:23:00|185621.6|185491.6|185621.5|185491.5|185621.6|185491.6|185616.3|185486.3|18
1738290190000|2025-01-31 02:23:10|185622.4|185492.4|185616.9|185486.9|185622.4|185492.4|185615|185485|18
1738290200000|2025-01-31 02:23:20|185615.8|185485.8|185615.9|185485.9|185618.5|185488.5|185614.5|185484.5|17
1738290210000|2025-01-31 02:23:30|185617.1|185487.1|185616.9|185486.9|185617.1|185487.1|185609.3|185479.3|15
1738290220000|2025-01-31 02:23:40|185617|185487|185613.8|185483.8|185618|185488|185613.8|185483.8|15
1738290230000|2025-01-31 02:23:50|185612.2|185482.2|185613.4|185483.4|185614.6|185484.6|185611.8|185481.8|5
1738290240000|2025-01-31 02:24:00|185614.6|185484.6|185609.6|185479.6|185614.6|185484.6|185609.6|185479.6|5
1738290250000|2025-01-31 02:24:10|185612.5|185482.5|185612.5|185482.5|185612.5|185482.5|185612.5|185482.5|1
1738290260000|2025-01-31 02:24:20|185608.4|185478.4|185602.7|185472.7|185609.6|185479.6|185600.3|185470.3|7
1738290270000|2025-01-31 02:24:30|185602.1|185472.1|185601.7|185471.7|185602.1|185472.1|185597.4|185467.4|4
1738290280000|2025-01-31 02:24:40|185601.6|185471.6|185602.5|185472.5|185602.5|185472.5|185601.6|185471.6|2
1738290290000|2025-01-31 02:24:50|185601.9|185471.9|185602.5|185472.5|185602.5|185472.5|185601.5|185471.5|4
1738290300000|2025-01-31 02:25:00|185601.1|185471.1|185602.9|185472.9|185602.9|185472.9|185601.1|185471.1|5
1738290310000|2025-01-31 02:25:10|185603.2|185473.2|185602.9|185472.9|185603.2|185473.2|185602.9|185472.9|2
1738290320000|2025-01-31 02:25:20|185607.4|185477.4|185609.4|185479.4|185609.4|185479.4|185607.4|185477.4|2
1738290330000|2025-01-31 02:25:30|185610.6|185480.6|185610.6|185480.6|185610.6|185480.6|185610.6|185480.6|1
1738290340000|2025-01-31 02:25:40|185612.4|185482.4|185614.7|185484.7|185615.2|185485.2|185611.9|185481.9|15
1738290350000|2025-01-31 02:25:50|185619.5|185489.5|185615.8|185485.8|185625.9|185495.9|185615.8|185485.8|8
1738290360000|2025-01-31 02:26:00|185619.5|185489.5|185623.9|185493.9|185623.9|185493.9|185613.8|185483.8|22
1738290370000|2025-01-31 02:26:10|185621.1|185491.1|185617.7|185487.7|185623.9|185493.9|185614.1|185484.1|13
1738290380000|2025-01-31 02:26:20|185614.9|185484.9|185625.3|185495.3|185625.3|185495.3|185614.9|185484.9|10
1738290390000|2025-01-31 02:26:30|185625.2|185495.2|185614.6|185484.6|185625.2|185495.2|185612.6|185482.6|6
1738290400000|2025-01-31 02:26:40|185614.8|185484.8|185614.6|185484.6|185614.8|185484.8|185614.6|185484.6|2
1738290410000|2025-01-31 02:26:50|185614.4|185484.4|185601.4|185471.4|185614.6|185484.6|185601.4|185471.4|6
1738290420000|2025-01-31 02:27:00|185600.4|185470.4|185601.1|185471.1|185601.6|185471.6|185600.4|185470.4|4
1738290430000|2025-01-31 02:27:10|185601.4|185471.4|185601.6|185471.6|185601.6|185471.6|185601.4|185471.4|3
1738290440000|2025-01-31 02:27:20|185592.3|185462.3|185596.8|185466.8|185596.8|185466.8|185590.2|185460.2|5
1738290450000|2025-01-31 02:27:30|185593.8|185463.8|185605.4|185475.4|185605.4|185475.4|185593.8|185463.8|6
1738290460000|2025-01-31 02:27:40|185605.6|185475.6|185608.9|185478.9|185608.9|185478.9|185604.6|185474.6|4
1738290470000|2025-01-31 02:27:50|185613.3|185483.3|185622.3|185492.3|185622.3|185492.3|185613.3|185483.3|7
1738290480000|2025-01-31 02:28:00|185622.6|185492.6|185622.3|185492.3|185622.6|185492.6|185622.2|185492.2|4
1738290490000|2025-01-31 02:28:10|185618|185488|185616.6|185486.6|185618|185488|185612.7|185482.7|10
1738290500000|2025-01-31 02:28:20|185615.9|185485.9|185623.6|185493.6|185628|185498|185615.9|185485.9|6
1738290510000|2025-01-31 02:28:30|185624.1|185494.1|185619.9|185489.9|185629.1|185499.1|185619.8|185489.8|5
1738290520000|2025-01-31 02:28:40|185618.3|185488.3|185620.4|185490.4|185621.4|185491.4|185618.3|185488.3|6
1738290530000|2025-01-31 02:28:50|185618.4|185488.4|185620.4|185490.4|185620.5|185490.5|185618.4|185488.4|5
1738290540000|2025-01-31 02:29:00|185620.7|185490.7|185620.2|185490.2|185620.7|185490.7|185619.9|185489.9|4
1738290550000|2025-01-31 02:29:10|185616.7|185486.7|185620.2|185490.2|185621.7|185491.7|185615.3|185485.3|7
1738290560000|2025-01-31 02:29:20|185615.3|185485.3|185616.2|185486.2|185618|185488|185614.4|185484.4|6
1738290570000|2025-01-31 02:29:30|185617.4|185487.4|185614.4|185484.4|185617.7|185487.7|185611.5|185481.5|10
1738290580000|2025-01-31 02:29:40|185614|185484|185617.3|185487.3|185617.4|185487.4|185614|185484|7
1738290590000|2025-01-31 02:29:50|185611.2|185481.2|185612.3|185482.3|185617.4|185487.4|185611.1|185481.1|25
1738290600000|2025-01-31 02:30:00|185614.4|185484.4|185629.4|185499.4|185629.4|185499.4|185613.2|185483.2|18
1738290610000|2025-01-31 02:30:10|185629.3|185499.3|185627.8|185497.8|185629.8|185499.8|185627.8|185497.8|4
1738290620000|2025-01-31 02:30:20|185627.4|185497.4|185627.8|185497.8|185627.8|185497.8|185625.5|185495.5|6
1738290640000|2025-01-31 02:30:40|185628.6|185498.6|185625|185495|185628.6|185498.6|185625|185495|5
1738290650000|2025-01-31 02:30:50|185628.2|185498.2|185625|185495|185628.2|185498.2|185625|185495|2
1738290660000|2025-01-31 02:31:00|185628.7|185498.7|185629.5|185499.5|185629.5|185499.5|185628.4|185498.4|5
1738290670000|2025-01-31 02:31:10|185628.8|185498.8|185629.5|185499.5|185629.6|185499.6|185628.8|185498.8|6
1738290680000|2025-01-31 02:31:20|185629|185499|185629.5|185499.5|185629.5|185499.5|185629|185499|2
1738290690000|2025-01-31 02:31:30|185619.9|185489.9|185625.3|185495.3|185625.3|185495.3|185619.9|185489.9|3
1738290700000|2025-01-31 02:31:40|185631.9|185501.9|185628.8|185498.8|185631.9|185501.9|185626.9|185496.9|7
1738290710000|2025-01-31 02:31:50|185627.5|185497.5|185663.9|185462.5|185665|185497.5|185627.5|185462.5|6
1738290720000|2025-01-31 02:32:00|185663.4|185463.3|185666.3|185460.1|185666.3|185463.6|185663.4|185460.1|7
1738290730000|2025-01-31 02:32:10|185665.5|185459.3|185625.6|185495.6|185665.5|185498.5|185625.6|185459.3|5
1738290740000|2025-01-31 02:32:20|185619.9|185489.9|185608.3|185478.3|185619.9|185489.9|185601.9|185471.9|6
1738290750000|2025-01-31 02:32:30|185611.7|185481.7|185615.6|185485.6|185619.1|185489.1|185608.4|185478.4|21
1738290760000|2025-01-31 02:32:40|185616.7|185486.7|185619.8|185489.8|185620.1|185490.1|185615.7|185485.7|10
1738290770000|2025-01-31 02:32:50|185619.7|185489.7|185617.6|185487.6|185623|185493|185614.2|185484.2|18
1738290780000|2025-01-31 02:33:00|185617.5|185487.5|185616.7|185486.7|185655.3|185490.2|185616.4|185446.3|15
1738290790000|2025-01-31 02:33:10|185619.6|185489.6|185613.8|185483.8|185619.6|185489.6|185609.6|185479.6|8
1738290800000|2025-01-31 02:33:20|185613.7|185483.7|185614|185484|185614|185484|185613.7|185483.7|2
1738290810000|2025-01-31 02:33:30|185614.1|185484.1|185611.1|185481.1|185614.1|185484.1|185611.1|185481.1|8
1738290820000|2025-01-31 02:33:40|185612.2|185482.2|185604.1|185474.1|185612.2|185482.2|185604.1|185474.1|11
1738290830000|2025-01-31 02:33:50|185602.6|185472.6|185609.7|185479.7|185613.2|185483.2|185602.6|185472.6|9
1738290840000|2025-01-31 02:34:00|185611.7|185481.7|185611.7|185481.7|185611.7|185481.7|185609.6|185479.6|6
1738290850000|2025-01-31 02:34:10|185611.1|185481.1|185604|185474|185611.1|185481.1|185604|185474|5
1738290860000|2025-01-31 02:34:20|185604.1|185474.1|185604|185474|185604.1|185474.1|185604|185474|2
1738290870000|2025-01-31 02:34:30|185603.3|185473.3|185598.2|185468.2|185609.1|185479.1|185598.2|185468.2|5
1738290880000|2025-01-31 02:34:40|185596.7|185466.7|185594.8|185464.8|185596.7|185466.7|185594.8|185464.8|4
1738290890000|2025-01-31 02:34:50|185595|185465|185594.8|185464.8|185595|185465|185594.8|185464.8|2
1738290900000|2025-01-31 02:35:00|185595.3|185465.3|185586.9|185456.9|185596.4|185466.4|185585.1|185455.1|7
1738290910000|2025-01-31 02:35:10|185588.3|185458.3|185586.2|185456.2|185591.1|185461.1|185586|185456|6
1738290920000|2025-01-31 02:35:20|185586.7|185456.7|185586.7|185456.7|185586.7|185456.7|185586.7|185456.7|1
1738290930000|2025-01-31 02:35:30|185586.2|185456.2|185586.2|185456.2|185586.2|185456.2|185586.2|185456.2|1
1738290940000|2025-01-31 02:35:40|185586.4|185456.4|185585.6|185455.6|185588.1|185458.1|185583.2|185453.2|7
1738290950000|2025-01-31 02:35:50|185590.5|185460.5|185590.6|185460.6|185590.9|185460.9|185590|185460|5
1738290960000|2025-01-31 02:36:00|185591.3|185461.3|185592.6|185462.6|185592.6|185462.6|185591.3|185461.3|4
1738290970000|2025-01-31 02:36:10|185592.5|185462.5|185582.4|185452.4|185592.5|185462.5|185577.6|185447.6|9
1738290980000|2025-01-31 02:36:20|185582.9|185452.9|185589.5|185459.5|185592.3|185462.3|185582.9|185452.9|6
1738290990000|2025-01-31 02:36:30|185590.1|185460.1|185590.1|185460.1|185590.1|185460.1|185590.1|185460.1|1
1738291000000|2025-01-31 02:36:40|185590|185460|185590|185460|185590|185460|185589.1|185459.1|3
1738291010000|2025-01-31 02:36:50|185589.5|185459.5|185593.2|185463.2|185593.2|185463.2|185585|185455|5
1738291020000|2025-01-31 02:37:00|185593|185463|185584.3|185454.3|185593|185463|185580.7|185450.7|10
1738291030000|2025-01-31 02:37:10|185588.3|185458.3|185593.4|185463.4|185593.8|185463.8|185587.5|185457.5|7
1738291040000|2025-01-31 02:37:20|185593.3|185463.3|185597|185467|185597|185467|185587.6|185457.6|6
1738291050000|2025-01-31 02:37:30|185596.1|185466.1|185607|185477|185607|185477|185590.9|185460.9|8
1738291060000|2025-01-31 02:37:40|185608.1|185478.1|185611.8|185481.8|185614.9|185484.9|185606.4|185476.4|16
1738291070000|2025-01-31 02:37:50|185611.4|185481.4|185616.1|185486.1|185617.1|185487.1|185611.4|185481.4|12
1738291080000|2025-01-31 02:38:00|185614.7|185484.7|185614.9|185484.9|185615.1|185485.1|185614|185484|13
1738291090000|2025-01-31 02:38:10|185614.2|185484.2|185611.4|185481.4|185616.6|185486.6|185611.4|185481.4|10
1738291100000|2025-01-31 02:38:20|185608.6|185478.6|185608.6|185478.6|185609.3|185479.3|185608.6|185478.6|3
1738291110000|2025-01-31 02:38:30|185606.3|185476.3|185602.5|185472.5|185606.3|185476.3|185602.5|185472.5|7
1738291120000|2025-01-31 02:38:40|185603.6|185473.6|185593.6|185463.6|185603.6|185473.6|185592.4|185462.4|6
1738291130000|2025-01-31 02:38:50|185593.7|185463.7|185601.7|185471.7|185601.7|185471.7|185593.6|185463.6|5
1738291140000|2025-01-31 02:39:00|185601.5|185471.5|185597.6|185467.6|185601.5|185471.5|185594|185464|7
1738291150000|2025-01-31 02:39:10|185598.1|185468.1|185611.9|185481.9|185611.9|185481.9|185598.1|185468.1|9
1738291160000|2025-01-31 02:39:20|185611.3|185481.3|185616.3|185486.3|185620|185490|185611.3|185481.3|15
1738291170000|2025-01-31 02:39:30|185618|185488|185621.8|185491.8|185624.2|185494.2|185617.4|185487.4|8
1738291180000|2025-01-31 02:39:40|185619|185489|185631.2|185501.2|185631.2|185501.2|185619|185489|7
1738291190000|2025-01-31 02:39:50|185626.8|185496.8|185623.6|185493.6|185626.8|185496.8|185623|185493|6
1738291200000|2025-01-31 02:40:00|185623.7|185493.7|185631.6|185501.6|185631.6|185501.6|185623.6|185493.6|6
1738291210000|2025-01-31 02:40:10|185627|185497|185621.2|185491.2|185627.6|185497.6|185619|185489|7
1738291220000|2025-01-31 02:40:20|185619|185489|185618.6|185488.6|185621.2|185491.2|185611.4|185481.4|24
1738291230000|2025-01-31 02:40:30|185619.1|185489.1|185607.2|185477.2|185619.1|185489.1|185607.2|185477.2|16
1738291240000|2025-01-31 02:40:40|185602.9|185472.9|185587.5|185457.5|185607.1|185477.1|185587.5|185457.5|12
1738291250000|2025-01-31 02:40:50|185577.3|185447.3|185584.4|185454.4|185584.4|185454.4|185569.1|185439.1|8
1738291260000|2025-01-31 02:41:00|185585.6|185455.6|185580.7|185450.7|185585.9|185455.9|185575.1|185445.1|7
1738291270000|2025-01-31 02:41:10|185579.8|185449.8|185584.5|185454.5|185590.3|185460.3|185578.6|185448.6|9
1738291280000|2025-01-31 02:41:20|185583.4|185453.4|185586.8|185456.8|185592.4|185462.4|185583.4|185453.4|8
1738291290000|2025-01-31 02:41:30|185587.8|185457.8|185589.5|185459.5|185589.5|185459.5|185583.8|185453.8|6
1738291300000|2025-01-31 02:41:40|185587.4|185457.4|185588|185458|185591.3|185461.3|185584.2|185454.2|10
1738291310000|2025-01-31 02:41:50|185588.3|185458.3|185588|185458|185588.4|185458.4|185588|185458|4
1738291320000|2025-01-31 02:42:00|185591|185461|185588.8|185458.8|185594.3|185464.3|185585.8|185455.8|7
1738291330000|2025-01-31 02:42:10|185588.5|185458.5|185566.2|185436.2|185594|185464|185566.2|185436.2|8
1738291340000|2025-01-31 02:42:20|185569.2|185439.2|185581.2|185451.2|185581.2|185451.2|185566.9|185436.9|11
1738291350000|2025-01-31 02:42:30|185577.6|185447.6|185581.4|185451.4|185581.4|185451.4|185577.4|185447.4|5
1738291360000|2025-01-31 02:42:40|185581.3|185451.3|185574.1|185444.1|185586|185456|185573.9|185443.9|5
1738291370000|2025-01-31 02:42:50|185579.5|185449.5|185591.9|185461.9|185592|185462|185578.2|185448.2|8
1738291380000|2025-01-31 02:43:00|185592|185462|185588.4|185458.4|185592|185462|185585|185455|5
1738291400000|2025-01-31 02:43:20|185582.4|185452.4|185569.8|185439.8|185582.4|185452.4|185558.7|185428.7|12
1738291410000|2025-01-31 02:43:30|185569.9|185439.9|185575.5|185445.5|185578|185448|185560.7|185430.7|8
1738291420000|2025-01-31 02:43:40|185576|185446|185567|185437|185576|185446|185552.8|185422.8|13
1738291430000|2025-01-31 02:43:50|185559.2|185429.2|185566.5|185436.5|185566.7|185436.7|185559.1|185429.1|7
1738291450000|2025-01-31 02:44:10|185566.6|185436.6|185566.7|185436.7|185566.7|185436.7|185552.5|185422.5|7
1738291460000|2025-01-31 02:44:20|185567.2|185437.2|185571.7|185441.7|185571.7|185441.7|185564.5|185434.5|7
1738291470000|2025-01-31 02:44:30|185571.9|185441.9|185571.7|185441.7|185571.9|185441.9|185571.3|185441.3|4
1738291480000|2025-01-31 02:44:40|185567.5|185437.5|185568|185438|185570.8|185440.8|185567.5|185437.5|4
1738291490000|2025-01-31 02:44:50|185566.4|185436.4|185574.3|185444.3|185574.3|185444.3|185566.4|185436.4|3
1738291500000|2025-01-31 02:45:00|185569.2|185439.2|185570.4|185440.4|185570.5|185440.5|185569.2|185439.2|4
1738291510000|2025-01-31 02:45:10|185570.6|185440.6|185570.5|185440.5|185570.7|185440.7|185570.5|185440.5|4
1738291520000|2025-01-31 02:45:20|185567.7|185437.7|185564.3|185434.3|185567.7|185437.7|185559.9|185429.9|8
1738291530000|2025-01-31 02:45:30|185563|185433|185569.5|185439.5|185571.5|185441.5|185563|185433|4
1738291550000|2025-01-31 02:45:50|185569.4|185439.4|185572.2|185442.2|185573.4|185443.4|185569.4|185439.4|7
1738291560000|2025-01-31 02:46:00|185571.4|185441.4|185574|185444|185580|185450|185571.4|185441.4|7
1738291570000|2025-01-31 02:46:10|185573.6|185443.6|185574|185444|185574|185444|185573.6|185443.6|2
1738291580000|2025-01-31 02:46:20|185573.3|185443.3|185571.8|185441.8|185573.4|185443.4|185569.7|185439.7|4
1738291590000|2025-01-31 02:46:30|185569.4|185439.4|185574.1|185444.1|185574.1|185444.1|185569.4|185439.4|2
1738291600000|2025-01-31 02:46:40|185574|185444|185564.3|185434.3|185581.2|185451.2|185560.2|185430.2|8
1738291610000|2025-01-31 02:46:50|185564|185434|185562.9|185432.9|185564.3|185434.3|185557.2|185427.2|6
1738291620000|2025-01-31 02:47:00|185563.7|185433.7|185566.8|185436.8|185569.7|185439.7|185563.5|185433.5|5
1738291630000|2025-01-31 02:47:10|185566.3|185436.3|185569.1|185439.1|185569.1|185439.1|185565.5|185435.5|4
1738291640000|2025-01-31 02:47:20|185570.1|185440.1|185568|185438|185571|185441|185566.7|185436.7|7
1738291650000|2025-01-31 02:47:30|185568.2|185438.2|185593.9|185463.9|185593.9|185463.9|185566.6|185436.6|8
1738291660000|2025-01-31 02:47:40|185594.5|185464.5|185585.6|185455.6|185594.5|185464.5|185585.5|185455.5|4
1738291670000|2025-01-31 02:47:50|185586.1|185456.1|185578.4|185448.4|185586.1|185456.1|185577|185447|8
1738291680000|2025-01-31 02:48:00|185589|185459|185586.6|185456.6|185591.8|185461.8|185584.4|185454.4|7
1738291690000|2025-01-31 02:48:10|185586.7|185456.7|185586.1|185456.1|185586.7|185456.7|185582|185452|6
1738291710000|2025-01-31 02:48:30|185585.8|185455.8|185586.1|185456.1|185586.1|185456.1|185585.8|185455.8|2
1738291720000|2025-01-31 02:48:40|185610|185480|185610|185480|185610|185480|185610|185480|1
1738291730000|2025-01-31 02:48:50|185610.4|185480.4|185610|185480|185610.9|185480.9|185610|185480|4
1738291740000|2025-01-31 02:49:00|185611.2|185481.2|185583.7|185453.7|185611.2|185481.2|185583.7|185453.7|5
1738291750000|2025-01-31 02:49:10|185582.7|185452.7|185582.1|185452.1|185582.7|185452.7|185580.9|185450.9|6
1738291760000|2025-01-31 02:49:20|185582.2|185452.2|185581.6|185451.6|185582.2|185452.2|185577|185447|6
1738291770000|2025-01-31 02:49:30|185577.2|185447.2|185575.6|185445.6|185577.2|185447.2|185575.5|185445.5|6
1738291780000|2025-01-31 02:49:40|185572.6|185442.6|185571.1|185441.1|185572.6|185442.6|185571.1|185441.1|3
1738291790000|2025-01-31 02:49:50|185568.7|185438.7|185568.9|185438.9|185569.1|185439.1|185559.5|185429.5|6
1738291800000|2025-01-31 02:50:00|185563.9|185433.9|185548.8|185418.8|185573|185443|185544.3|185414.3|8
1738291810000|2025-01-31 02:50:10|185548.5|185418.5|185551.5|185421.5|185559.6|185429.6|185545.6|185415.6|13
1738291820000|2025-01-31 02:50:20|185553.6|185423.6|185552|185422|185554.6|185424.6|185545.5|185415.5|15
1738291830000|2025-01-31 02:50:30|185553.2|185423.2|185557.3|185427.3|185557.4|185427.4|185552.4|185422.4|7
1738291840000|2025-01-31 02:50:40|185557.4|185427.4|185555.7|185425.7|185557.4|185427.4|185555.7|185425.7|2
1738291850000|2025-01-31 02:50:50|185555.6|185425.6|185555.4|185425.4|185560.2|185430.2|185549.8|185419.8|16
1738291860000|2025-01-31 02:51:00|185558.4|185428.4|185564.9|185434.9|185565|185435|185558.3|185428.3|4
1738291870000|2025-01-31 02:51:10|185559.9|185429.9|185560|185430|185565.2|185435.2|185559.9|185429.9|9
1738291880000|2025-01-31 02:51:20|185565.3|185435.3|185564.9|185434.9|185566.9|185436.9|185560.4|185430.4|9
1738291890000|2025-01-31 02:51:30|185565.1|185435.1|185561.8|185431.8|185565.8|185435.8|185553.9|185423.9|7
1738291900000|2025-01-31 02:51:40|185566.2|185436.2|185569|185439|185569|185439|185566.2|185436.2|3
1738291910000|2025-01-31 02:51:50|185563.2|185433.2|185566.7|185436.7|185566.7|185436.7|185556.6|185426.6|7
1738291920000|2025-01-31 02:52:00|185566.2|185436.2|185573.4|185443.4|185573.4|185443.4|185563.7|185433.7|4
1738291930000|2025-01-31 02:52:10|185578.8|185448.8|185576.4|185446.4|185579.3|185449.3|185571.6|185441.6|14
1738291940000|2025-01-31 02:52:20|185574.3|185444.3|185566.9|185436.9|185580|185450|185564.6|185434.6|11
1738291950000|2025-01-31 02:52:30|185566.4|185436.4|185560.5|185430.5|185566.9|185436.9|185558.2|185428.2|10
1738291960000|2025-01-31 02:52:40|185565.1|185435.1|185558.9|185428.9|185565.5|185435.5|185548.4|185418.4|16
1738291970000|2025-01-31 02:52:50|185559.1|185429.1|185568.3|185438.3|185570.6|185440.6|185559.1|185429.1|8
1738291980000|2025-01-31 02:53:00|185568.1|185438.1|185573.9|185443.9|185578.7|185448.7|185568|185438|8
1738291990000|2025-01-31 02:53:10|185578.3|185448.3|185581.1|185451.1|185581.1|185451.1|185578.1|185448.1|7
1738292000000|2025-01-31 02:53:20|185579.7|185449.7|185569.9|185439.9|185580.7|185450.7|185569.9|185439.9|8
1738292010000|2025-01-31 02:53:30|185565.1|185435.1|185493.3|185363.3|185565.1|185435.1|185493.3|185363.3|5
1738292020000|2025-01-31 02:53:40|185493.5|185363.5|185497.1|185367.1|185498.5|185368.5|185493.3|185363.3|4
1738292030000|2025-01-31 02:53:50|185502.2|185372.2|185509.8|185379.8|185509.9|185379.9|185502.2|185372.2|5
1738292040000|2025-01-31 02:54:00|185509.7|185379.7|185493.1|185363.1|185509.8|185379.8|185493.1|185363.1|7
1738292050000|2025-01-31 02:54:10|185491.3|185361.3|185483.2|185353.2|185491.3|185361.3|185483.2|185353.2|7
1738292060000|2025-01-31 02:54:20|185482.9|185352.9|185475|185345|185483.2|185353.2|185475|185345|4
1738292070000|2025-01-31 02:54:30|185475.1|185345.1|185477.7|185347.7|185481.8|185351.8|185475|185345|5
1738292080000|2025-01-31 02:54:40|185476|185346|185471.9|185341.9|185476|185346|185470.8|185340.8|5
1738292090000|2025-01-31 02:54:50|185472.1|185342.1|185474.2|185344.2|185474.2|185344.2|185470.3|185340.3|4
1738292100000|2025-01-31 02:55:00|185472.1|185342.1|185454.7|185324.7|185472.4|185342.4|185454.7|185324.7|8
1738292110000|2025-01-31 02:55:10|185455.6|185325.6|185463|185333|185463|185333|185454.7|185324.7|3
1738292120000|2025-01-31 02:55:20|185461.2|185331.2|185471|185341|185475.6|185345.6|185461.2|185331.2|5
1738292130000|2025-01-31 02:55:30|185470.6|185340.6|185470.3|185340.3|185473.9|185343.9|185470.3|185340.3|8
1738292140000|2025-01-31 02:55:40|185470.4|185340.4|185484|185354|185484.4|185354.4|185470.4|185340.4|16
1738292150000|2025-01-31 02:55:50|185490.8|185360.8|185498.9|185368.9|185498.9|185368.9|185490.7|185360.7|7
1738292160000|2025-01-31 02:56:00|185507.8|185377.8|185540.6|185410.6|185543.8|185413.8|185507.8|185377.8|14
1738292170000|2025-01-31 02:56:10|185545.5|185415.5|185542|185412|185552.7|185422.7|185542|185412|8
1738292180000|2025-01-31 02:56:20|185548.5|185418.5|185551|185421|185554.6|185424.6|185543.1|185413.1|13
1738292190000|2025-01-31 02:56:30|185548.8|185418.8|185543|185413|185548.8|185418.8|185543|185413|4
1738292200000|2025-01-31 02:56:40|185542.7|185412.7|185544.7|185414.7|185545.1|185415.1|185542.7|185412.7|4
1738292210000|2025-01-31 02:56:50|185541.1|185411.1|185548.5|185418.5|185548.5|185418.5|185536.9|185406.9|3
1738292220000|2025-01-31 02:57:00|185546.2|185416.2|185548.6|185418.6|185549.7|185419.7|185546.2|185416.2|5
1738292230000|2025-01-31 02:57:10|185548.4|185418.4|185548.6|185418.6|185548.6|185418.6|185548.4|185418.4|2
1738292240000|2025-01-31 02:57:20|185549.6|185419.6|185549.2|185419.2|185549.6|185419.6|185549.2|185419.2|2
1738292250000|2025-01-31 02:57:30|185546.7|185416.7|185551.3|185421.3|185551.3|185421.3|185545.4|185415.4|6
1738292260000|2025-01-31 02:57:40|185540.4|185410.4|185547.5|185417.5|185548.1|185418.1|185540.4|185410.4|6
1738292270000|2025-01-31 02:57:50|185547.4|185417.4|185543.3|185413.3|185547.4|185417.4|185543.3|185413.3|2
1738292280000|2025-01-31 02:58:00|185545.3|185415.3|185547|185417|185548.5|185418.5|185544.7|185414.7|6
1738292290000|2025-01-31 02:58:10|185546.9|185416.9|185542.5|185412.5|185549.7|185419.7|185542.5|185412.5|4
1738292300000|2025-01-31 02:58:20|185549.5|185419.5|185545|185415|185550|185420|185545|185415|5
1738292310000|2025-01-31 02:58:30|185542.7|185412.7|185555.1|185425.1|185555.1|185425.1|185542.7|185412.7|6
1738292320000|2025-01-31 02:58:40|185556.6|185426.6|185556.3|185426.3|185556.6|185426.6|185556.3|185426.3|2
1738292330000|2025-01-31 02:58:50|185556.2|185426.2|185556.4|185426.4|185556.4|185426.4|185556.2|185426.2|2
1738292340000|2025-01-31 02:59:00|185560.1|185430.1|185557.2|185427.2|185560.1|185430.1|185556.5|185426.5|5
1738292350000|2025-01-31 02:59:10|185556.8|185426.8|185557.3|185427.3|185557.5|185427.5|185556.8|185426.8|4
1738292360000|2025-01-31 02:59:20|185556.7|185426.7|185559.7|185429.7|185559.7|185429.7|185556.6|185426.6|4
1738292370000|2025-01-31 02:59:30|185558.4|185428.4|185557.7|185427.7|185558.4|185428.4|185557.5|185427.5|4
1738292380000|2025-01-31 02:59:40|185558.8|185428.8|185558.3|185428.3|185558.8|185428.8|185558.3|185428.3|2
1738292390000|2025-01-31 02:59:50|185573.5|185443.5|185569.5|185439.5|185573.5|185443.5|185569.5|185439.5|5
1738292400000|2025-01-31 03:00:00|185575.2|185445.2|185572.9|185442.9|185596.2|185466.2|185572.9|185442.9|10
1738292410000|2025-01-31 03:00:10|185578.7|185448.7|185581.9|185451.9|185581.9|185451.9|185576.1|185446.1|5
1738292420000|2025-01-31 03:00:20|185571.1|185441.1|185570.9|185440.9|185575.2|185445.2|185570.9|185440.9|8
1738292430000|2025-01-31 03:00:30|185570.4|185440.4|185563.2|185433.2|185577.8|185447.8|185561.6|185431.6|11
1738292440000|2025-01-31 03:00:40|185558.7|185428.7|185563.8|185433.8|185569.2|185439.2|185556.6|185426.6|14
1738292450000|2025-01-31 03:00:50|185563|185433|185556.2|185426.2|185563|185433|185551.1|185421.1|12
1738292460000|2025-01-31 03:01:00|185553.8|185423.8|185557.8|185427.8|185566.7|185436.7|185547.8|185417.8|19
1738292470000|2025-01-31 03:01:10|185556.2|185426.2|185548.2|185418.2|185556.2|185426.2|185548.1|185418.1|6
1738292480000|2025-01-31 03:01:20|185548.3|185418.3|185553.6|185423.6|185556.8|185426.8|185544.4|185414.4|12
1738292490000|2025-01-31 03:01:30|185552.8|185422.8|185553.5|185423.5|185561.9|185431.9|185543.6|185413.6|21
1738292500000|2025-01-31 03:01:40|185554.5|185424.5|185542.1|185412.1|185554.5|185424.5|185541.6|185411.6|9
1738292510000|2025-01-31 03:01:50|185544.9|185414.9|185544|185414|185544.9|185414.9|185540.7|185410.7|4
1738292520000|2025-01-31 03:02:00|185544.1|185414.1|185545|185415|185559.3|185429.3|185544|185414|7
1738292530000|2025-01-31 03:02:10|185544.2|185414.2|185572.7|185370.5|185573|185414.2|185540.1|185363.2|9
1738292540000|2025-01-31 03:02:20|185535.5|185405.5|185544.6|185414.6|185586.1|185414.6|185535.5|185371.5|7
1738292550000|2025-01-31 03:02:30|185544.1|185414.1|185545.6|185415.6|185550.2|185420.2|185544.1|185414.1|4
1738292560000|2025-01-31 03:02:40|185546|185416|185568.9|185438.9|185575.3|185445.3|185545.4|185415.4|11
1738292570000|2025-01-31 03:02:50|185566.9|185436.9|185566.9|185436.9|185575|185445|185564.3|185434.3|9
1738292580000|2025-01-31 03:03:00|185567.6|185437.6|185587.2|185457.2|185589.2|185459.2|185567.6|185437.6|10
1738292590000|2025-01-31 03:03:10|185590.6|185460.6|185595.5|185465.5|185596.4|185466.4|185590.6|185460.6|3
1738292600000|2025-01-31 03:03:20|185594.9|185464.9|185595.1|185465.1|185595.1|185465.1|185594.8|185464.8|4
1738292610000|2025-01-31 03:03:30|185627.6|185497.6|185610.5|185480.5|185627.6|185497.6|185607.6|185477.6|9
1738292620000|2025-01-31 03:03:40|185613.9|185483.9|185612.9|185482.9|185615.7|185485.7|185610.8|185480.8|6
1738292630000|2025-01-31 03:03:50|185613|185483|185616|185486|185620.6|185490.6|185613|185483|7
1738292640000|2025-01-31 03:04:00|185611.4|185481.4|185620.7|185490.7|185620.8|185490.8|185611.4|185481.4|9
1738292650000|2025-01-31 03:04:10|185616.1|185486.1|185613.2|185483.2|185616.1|185486.1|185613.2|185483.2|3
1738292660000|2025-01-31 03:04:20|185613.8|185483.8|185613|185483|185613.8|185483.8|185613|185483|4
1738292680000|2025-01-31 03:04:40|185609.6|185479.6|185603.7|185473.7|185609.6|185479.6|185602.3|185472.3|6
1738292690000|2025-01-31 03:04:50|185601.8|185471.8|185610.4|185480.4|185610.4|185480.4|185601.8|185471.8|3
1738292700000|2025-01-31 03:05:00|185610.3|185480.3|185615.3|185485.3|185622.2|185492.2|185610.3|185480.3|13
1738292710000|2025-01-31 03:05:10|185615|185485|185610.1|185480.1|185615|185485|185610.1|185480.1|4
1738292720000|2025-01-31 03:05:20|185613.8|185483.8|185613.9|185483.9|185613.9|185483.9|185613.8|185483.8|2
1738292730000|2025-01-31 03:05:30|185611.7|185481.7|185623.1|185493.1|185623.1|185493.1|185611.7|185481.7|6
1738292740000|2025-01-31 03:05:40|185623.4|185493.4|185623.2|185493.2|185623.4|185493.4|185623.2|185493.2|2
1738292750000|2025-01-31 03:05:50|185622.7|185492.7|185623.3|185493.3|185623.3|185493.3|185622.7|185492.7|3
1738292760000|2025-01-31 03:06:00|185624.8|185494.8|185614.3|185484.3|185661.4|185494.8|185614.3|185449.7|3
1738292770000|2025-01-31 03:06:10|185649.8|185448.4|185637.6|185507.6|185649.8|185507.6|185622.7|185448.4|4
1738292780000|2025-01-31 03:06:20|185634|185504|185647.3|185517.3|185648.1|185518.1|185634|185504|6
1738292790000|2025-01-31 03:06:30|185646.5|185516.5|185643.8|185513.8|185646.5|185516.5|185638.3|185508.3|8
1738292800000|2025-01-31 03:06:40|185644.7|185514.7|185648.7|185518.7|185649.5|185519.5|185640.1|185510.1|9
1738292810000|2025-01-31 03:06:50|185646.9|185516.9|185624.1|185494.1|185647.4|185517.4|185617.9|185487.9|11
1738292820000|2025-01-31 03:07:00|185618.7|185488.7|185617.1|185487.1|185623.5|185493.5|185617.1|185487.1|6
1738292830000|2025-01-31 03:07:10|185618|185488|185613.8|185483.8|185618.1|185488.1|185611.9|185481.9|10
1738292840000|2025-01-31 03:07:20|185613.5|185483.5|185613.7|185483.7|185614|185484|185613.1|185483.1|7
1738292850000|2025-01-31 03:07:30|185613.9|185483.9|185613.8|185483.8|185614|185484|185612.7|185482.7|6
1738292860000|2025-01-31 03:07:40|185614.1|185484.1|185614.9|185484.9|185614.9|185484.9|185613.8|185483.8|4
1738292870000|2025-01-31 03:07:50|185614.6|185484.6|185612|185482|185615|185485|185612|185482|6
1738292880000|2025-01-31 03:08:00|185614.9|185484.9|185603.4|185473.4|185614.9|185484.9|185600|185470|11
1738292890000|2025-01-31 03:08:10|185606.4|185476.4|185599.9|185469.9|185606.4|185476.4|185598.4|185468.4|10
1738292900000|2025-01-31 03:08:20|185598.8|185468.8|185601.1|185471.1|185603.9|185473.9|185598|185468|9
1738292910000|2025-01-31 03:08:30|185604.9|185474.9|185602.1|185472.1|185604.9|185474.9|185600.6|185470.6|11
1738292920000|2025-01-31 03:08:40|185590.1|185460.1|185581.7|185451.7|185592.2|185462.2|185581.7|185451.7|10
1738292930000|2025-01-31 03:08:50|185582.2|185452.2|185587.7|185457.7|185590.4|185460.4|185581.5|185451.5|9
1738292940000|2025-01-31 03:09:00|185589|185459|185597.9|185467.9|185600|185470|185588.6|185458.6|7
1738292950000|2025-01-31 03:09:10|185599.5|185469.5|185600.5|185470.5|185604.5|185474.5|185599.5|185469.5|6
1738292960000|2025-01-31 03:09:20|185600.4|185470.4|185600.4|185470.4|185600.4|185470.4|185600.4|185470.4|1
1738292970000|2025-01-31 03:09:30|185602.5|185472.5|185598.6|185468.6|185603.2|185473.2|185598.6|185468.6|4
1738292980000|2025-01-31 03:09:40|185599.9|185469.9|185588.8|185458.8|185599.9|185469.9|185588.8|185458.8|7
1738292990000|2025-01-31 03:09:50|185589.2|185459.2|185591.9|185461.9|185594.2|185464.2|185587.1|185457.1|11
1738293000000|2025-01-31 03:10:00|185587.5|185457.5|185587.2|185457.2|185594.4|185464.4|185585.1|185455.1|9
1738293010000|2025-01-31 03:10:10|185587.4|185457.4|185587.6|185457.6|185593.4|185463.4|185586.7|185456.7|14
1738293020000|2025-01-31 03:10:20|185592.1|185462.1|185595.2|185465.2|185595.4|185465.4|185592.1|185462.1|3
1738293030000|2025-01-31 03:10:30|185595|185465|185605.1|185475.1|185609.3|185479.3|185595|185465|7
1738293040000|2025-01-31 03:10:40|185606|185476|185603.1|185473.1|185610.5|185480.5|185599.2|185469.2|8
1738293050000|2025-01-31 03:10:50|185595.4|185465.4|185594.5|185464.5|185600.8|185470.8|185594|185464|9
1738293060000|2025-01-31 03:11:00|185593.7|185463.7|185591.7|185461.7|185593.7|185463.7|185591.7|185461.7|4
1738293070000|2025-01-31 03:11:10|185589.8|185459.8|185592.5|185462.5|185592.5|185462.5|185586|185456|10
1738293080000|2025-01-31 03:11:20|185592.7|185462.7|185591.2|185461.2|185592.8|185462.8|185591.2|185461.2|4
1738293090000|2025-01-31 03:11:30|185592.1|185462.1|185591.6|185461.6|185592.1|185462.1|185587.1|185457.1|6
1738293100000|2025-01-31 03:11:40|185590.5|185460.5|185584|185454|185590.9|185460.9|185584|185454|6
1738293110000|2025-01-31 03:11:50|185585.1|185455.1|185590|185460|185590|185460|185585.1|185455.1|4
1738293120000|2025-01-31 03:12:00|185585.1|185455.1|185591.3|185461.3|185592.9|185462.9|185585.1|185455.1|6
1738293130000|2025-01-31 03:12:10|185591.4|185461.4|185590.7|185460.7|185591.4|185461.4|185590.7|185460.7|3
1738293140000|2025-01-31 03:12:20|185590.8|185460.8|185590.7|185460.7|185590.8|185460.8|185590.7|185460.7|2
1738293150000|2025-01-31 03:12:30|185590.4|185460.4|185595.5|185465.5|185599.3|185469.3|185590.4|185460.4|4
1738293160000|2025-01-31 03:12:40|185595.4|185465.4|185595.4|185465.4|185595.4|185465.4|185595.4|185465.4|1
1738293170000|2025-01-31 03:12:50|185595.8|185465.8|185572.4|185442.4|185595.8|185465.8|185569.8|185439.8|12
1738293180000|2025-01-31 03:13:00|185577.5|185447.5|185577.4|185447.4|185580|185450|185577.4|185447.4|9
1738293190000|2025-01-31 03:13:10|185578.7|185448.7|185582|185452|185589.1|185459.1|185577.9|185447.9|13
1738293200000|2025-01-31 03:13:20|185586.3|185456.3|185590.2|185460.2|185590.2|185460.2|185579.4|185449.4|11
1738293210000|2025-01-31 03:13:30|185588.7|185458.7|185588.5|185458.5|185591.5|185461.5|185583.8|185453.8|13
1738293220000|2025-01-31 03:13:40|185584.7|185454.7|185563.4|185433.4|185584.7|185454.7|185563.2|185433.2|6
1738293230000|2025-01-31 03:13:50|185564.3|185434.3|185569.8|185439.8|185569.8|185439.8|185563.9|185433.9|9
1738293240000|2025-01-31 03:14:00|185566.7|185436.7|185560|185430|185567.1|185437.1|185560|185430|7
1738293250000|2025-01-31 03:14:10|185560.7|185430.7|185568.6|185438.6|185568.6|185438.6|185557.4|185427.4|8
1738293260000|2025-01-31 03:14:20|185564.5|185434.5|185557.1|185427.1|185564.8|185434.8|185556.7|185426.7|7
1738293270000|2025-01-31 03:14:30|185556.9|185426.9|185525|185395|185557.1|185427.1|185525|185395|4
1738293280000|2025-01-31 03:14:40|185525.7|185395.7|185534.1|185404.1|185534.1|185404.1|185525.7|185395.7|6
1738293290000|2025-01-31 03:14:50|185535.4|185405.4|185529.8|185399.8|185535.4|185405.4|185525.4|185395.4|13
1738293300000|2025-01-31 03:15:00|185524.6|185394.6|185528.9|185398.9|185528.9|185398.9|185517.4|185387.4|12
1738293310000|2025-01-31 03:15:10|185523.8|185393.8|185525.6|185395.6|185531.6|185401.6|185514.8|185384.8|11
1738293320000|2025-01-31 03:15:20|185525.7|185395.7|185525.7|185395.7|185525.9|185395.9|185525.7|185395.7|3
1738293330000|2025-01-31 03:15:30|185525.3|185395.3|185528.5|185398.5|185528.5|185398.5|185525.3|185395.3|5
1738293340000|2025-01-31 03:15:40|185526.5|185396.5|185531|185401|185537.3|185407.3|185526.5|185396.5|11
1738293350000|2025-01-31 03:15:50|185524.7|185394.7|185528.4|185398.4|185528.4|185398.4|185524.4|185394.4|5
1738293360000|2025-01-31 03:16:00|185528.2|185398.2|185520|185390|185528.4|185398.4|185520|185390|4
1738293370000|2025-01-31 03:16:10|185523|185393|185517.1|185387.1|185523|185393|185513.8|185383.8|5
1738293380000|2025-01-31 03:16:20|185514.3|185384.3|185515.3|185385.3|185515.4|185385.4|185514.3|185384.3|5
1738293390000|2025-01-31 03:16:30|185515.8|185385.8|185522.8|185392.8|185522.8|185392.8|185515.3|185385.3|7
1738293400000|2025-01-31 03:16:40|185520.8|185390.8|185520.7|185390.7|185522.9|185392.9|185520.7|185390.7|6
1738293410000|2025-01-31 03:16:50|185520.4|185390.4|185523|185393|185523|185393|185520.4|185390.4|4
1738293420000|2025-01-31 03:17:00|185525|185395|185522.4|185392.4|185525|185395|185522.3|185392.3|4
1738293430000|2025-01-31 03:17:10|185512.1|185382.1|185521.6|185391.6|185521.6|185391.6|185512.1|185382.1|2
1738293440000|2025-01-31 03:17:20|185517.1|185387.1|185523.3|185393.3|185523.9|185393.9|185515.1|185385.1|8
1738293450000|2025-01-31 03:17:30|185523.5|185393.5|185530|185400|185530|185400|185522.8|185392.8|9
1738293460000|2025-01-31 03:17:40|185529.8|185399.8|185529.8|185399.8|185529.8|185399.8|185529.8|185399.8|1
1738293480000|2025-01-31 03:18:00|185530.7|185400.7|185521.5|185391.5|185531.2|185401.2|185521.5|185391.5|3
1738293490000|2025-01-31 03:18:10|185517.3|185387.3|185521.2|185391.2|185522.3|185392.3|185512.8|185382.8|8
1738293500000|2025-01-31 03:18:20|185517.2|185387.2|185520.6|185390.6|185521.2|185391.2|185514.5|185384.5|8
1738293510000|2025-01-31 03:18:30|185521.7|185391.7|185524.8|185394.8|185525.7|185395.7|185521.7|185391.7|6
1738293520000|2025-01-31 03:18:40|185524.9|185394.9|185525.9|185395.9|185532.3|185402.3|185524.8|185394.8|4
1738293530000|2025-01-31 03:18:50|185534.6|185404.6|185542.5|185412.5|185542.5|185412.5|185534.6|185404.6|5
1738293540000|2025-01-31 03:19:00|185542.1|185412.1|185542.6|185412.6|185543|185413|185542.1|185412.1|4
1738293550000|2025-01-31 03:19:10|185538.7|185408.7|185537.7|185407.7|185543.1|185413.1|185537.7|185407.7|6
1738293560000|2025-01-31 03:19:20|185537.6|185407.6|185542|185412|185542.1|185412.1|185537.6|185407.6|5
1738293570000|2025-01-31 03:19:30|185542.4|185412.4|185542.4|185412.4|185542.4|185412.4|185542.4|185412.4|1
1738293580000|2025-01-31 03:19:40|185542.5|185412.5|185543.5|185413.5|185543.5|185413.5|185537.7|185407.7|6
1738293590000|2025-01-31 03:19:50|185543.6|185413.6|185539.3|185409.3|185543.6|185413.6|185539|185409|3
1738293600000|2025-01-31 03:20:00|185539.4|185409.4|185539|185409|185539.4|185409.4|185539|185409|3
1738293610000|2025-01-31 03:20:10|185539.3|185409.3|185538.9|185408.9|185539.3|185409.3|185538.9|185408.9|2
1738293620000|2025-01-31 03:20:20|185539.2|185409.2|185541.6|185411.6|185545.4|185415.4|185539.2|185409.2|11
1738293630000|2025-01-31 03:20:30|185541.4|185411.4|185527.4|185397.4|185541.4|185411.4|185526.3|185396.3|8
1738293640000|2025-01-31 03:20:40|185530.9|185400.9|185533.6|185403.6|185533.6|185403.6|185530.9|185400.9|5
1738293650000|2025-01-31 03:20:50|185533.5|185403.5|185551.6|185421.6|185557.5|185427.5|185533.4|185403.4|6
1738293660000|2025-01-31 03:21:00|185550.2|185420.2|185551.4|185421.4|185551.4|185421.4|185550.2|185420.2|2
1738293670000|2025-01-31 03:21:10|185550|185420|185543|185413|185550|185420|185540.6|185410.6|9
1738293680000|2025-01-31 03:21:20|185543.4|185413.4|185541.3|185411.3|185547.9|185417.9|185539.1|185409.1|7
1738293690000|2025-01-31 03:21:30|185534.9|185404.9|185534|185404|185534.9|185404.9|185526|185396|7
1738293700000|2025-01-31 03:21:40|185534.8|185404.8|185534.7|185404.7|185534.8|185404.8|185534.7|185404.7|2
1738293710000|2025-01-31 03:21:50|185534.6|185404.6|185534.6|185404.6|185534.6|185404.6|185534.6|185404.6|1
1738293720000|2025-01-31 03:22:00|185532.5|185402.5|185531.6|185401.6|185534.6|185404.6|185527.8|185397.8|6
1738293730000|2025-01-31 03:22:10|185533.1|185403.1|185541.2|185411.2|185547.2|185417.2|185532.3|185402.3|8
1738293740000|2025-01-31 03:22:20|185541.1|185411.1|185541|185411|185541.1|185411.1|185540.9|185410.9|3
1738293750000|2025-01-31 03:22:30|185542.1|185412.1|185556.4|185426.4|185556.4|185426.4|185542.1|185412.1|7
1738293760000|2025-01-31 03:22:40|185549.8|185419.8|185547.6|185417.6|185549.8|185419.8|185547.1|185417.1|6
1738293770000|2025-01-31 03:22:50|185547.5|185417.5|185557.2|185427.2|185564.5|185434.5|185547.5|185417.5|16
1738293780000|2025-01-31 03:23:00|185559.7|185429.7|185561.2|185431.2|185563.6|185433.6|185553.3|185423.3|15
1738293790000|2025-01-31 03:23:10|185557.8|185427.8|185557.5|185427.5|185566.6|185436.6|185554.9|185424.9|16
1738293800000|2025-01-31 03:23:20|185560.8|185430.8|185550.6|185420.6|185564.5|185434.5|185550.6|185420.6|16
1738293810000|2025-01-31 03:23:30|185553.7|185423.7|185550.9|185420.9|185563.1|185433.1|185550.9|185420.9|12
1738293820000|2025-01-31 03:23:40|185556.8|185426.8|185554.2|185424.2|185559.7|185429.7|185553.1|185423.1|9
1738293830000|2025-01-31 03:23:50|185552.3|185422.3|185553.8|185423.8|185553.8|185423.8|185552|185422|3
1738293840000|2025-01-31 03:24:00|185558.2|185428.2|185543.9|185413.9|185558.2|185428.2|185542.9|185412.9|9
1738293850000|2025-01-31 03:24:10|185544|185414|185571.9|185441.9|185576.1|185446.1|185544|185414|5
1738293860000|2025-01-31 03:24:20|185570|185440|185555.5|185425.5|185570|185440|185555.2|185425.2|13
1738293870000|2025-01-31 03:24:30|185557.6|185427.6|185557.6|185427.6|185559|185429|185556.9|185426.9|6
1738293880000|2025-01-31 03:24:40|185552.3|185422.3|185543.8|185413.8|185552.3|185422.3|185543.8|185413.8|6
1738293900000|2025-01-31 03:25:00|185538.7|185408.7|185534.1|185404.1|185538.7|185408.7|185533.9|185403.9|7
1738293910000|2025-01-31 03:25:10|185534.2|185404.2|185529|185399|185534.3|185404.3|185529|185399|4
1738293920000|2025-01-31 03:25:20|185530|185400|185530.6|185400.6|185530.8|185400.8|185527|185397|7
1738293930000|2025-01-31 03:25:30|185533.7|185403.7|185544.2|185414.2|185548.9|185418.9|185533.7|185403.7|6
1738293940000|2025-01-31 03:25:40|185544.4|185414.4|185544.2|185414.2|185544.4|185414.4|185544.2|185414.2|2
1738293950000|2025-01-31 03:25:50|185544.3|185414.3|185544.2|185414.2|185544.3|185414.3|185544.2|185414.2|2
1738293960000|2025-01-31 03:26:00|185546.3|185416.3|185548.6|185418.6|185556|185426|185546.3|185416.3|4
1738293970000|2025-01-31 03:26:10|185548.4|185418.4|185548.2|185418.2|185548.4|185418.4|185548.2|185418.2|4
1738293980000|2025-01-31 03:26:20|185553.4|185423.4|185544.4|185414.4|185554.4|185424.4|185538.3|185408.3|9
1738293990000|2025-01-31 03:26:30|185548.6|185418.6|185556.4|185426.4|185559.3|185429.3|185548.6|185418.6|10
1738294000000|2025-01-31 03:26:40|185551.3|185421.3|185551.5|185421.5|185556.9|185426.9|185548.3|185418.3|13
1738294010000|2025-01-31 03:26:50|185551.7|185421.7|185562|185432|185564.1|185434.1|185541.7|185411.7|7
1738294020000|2025-01-31 03:27:00|185554.8|185424.8|185551.6|185421.6|185562|185432|185550.1|185420.1|6
1738294030000|2025-01-31 03:27:10|185551.5|185421.5|185548.4|185418.4|185553|185423|185546.8|185416.8|12
1738294040000|2025-01-31 03:27:20|185544.2|185414.2|185547|185417|185547.3|185417.3|185544.2|185414.2|4
1738294050000|2025-01-31 03:27:30|185547.1|185417.1|185553|185423|185560.9|185430.9|185544.4|185414.4|19
1738294060000|2025-01-31 03:27:40|185548.9|185418.9|185550.2|185420.2|185560.7|185430.7|185545.9|185415.9|10
1738294070000|2025-01-31 03:27:50|185551.8|185421.8|185551.7|185421.7|185551.8|185421.8|185551.7|185421.7|2
1738294080000|2025-01-31 03:28:00|185551.6|185421.6|185551.7|185421.7|185551.7|185421.7|185551.6|185421.6|2
1738294090000|2025-01-31 03:28:10|185551.8|185421.8|185551.7|185421.7|185551.8|185421.8|185551.7|185421.7|2
1738294100000|2025-01-31 03:28:20|185552.4|185422.4|185552.3|185422.3|185552.4|185422.4|185552.3|185422.3|2
1738294110000|2025-01-31 03:28:30|185550.4|185420.4|185550.4|185420.4|185550.4|185420.4|185550.4|185420.4|1
1738294120000|2025-01-31 03:28:40|185557|185427|185557.3|185427.3|185564.5|185434.5|185549.3|185419.3|12
1738294130000|2025-01-31 03:28:50|185556.5|185426.5|185559.4|185429.4|185560.4|185430.4|185556.5|185426.5|5
1738294140000|2025-01-31 03:29:00|185559.8|185429.8|185556.3|185426.3|185560.7|185430.7|185554.9|185424.9|6
1738294150000|2025-01-31 03:29:10|185556.4|185426.4|185556.1|185426.1|185561.4|185431.4|185556.1|185426.1|6
1738294160000|2025-01-31 03:29:20|185567.5|185437.5|185563.8|185433.8|185567.5|185437.5|185562.1|185432.1|5
1738294170000|2025-01-31 03:29:30|185562.1|185432.1|185555.1|185425.1|185562.1|185432.1|185555.1|185425.1|5
1738294180000|2025-01-31 03:29:40|185558|185428|185556.3|185426.3|185559.2|185429.2|185556|185426|7
1738294190000|2025-01-31 03:29:50|185556.5|185426.5|185546.8|185416.8|185556.5|185426.5|185537.2|185407.2|10
1738294200000|2025-01-31 03:30:00|185551.1|185421.1|185547.4|185417.4|185564.9|185434.9|185543.3|185413.3|16
1738294210000|2025-01-31 03:30:10|185549.6|185419.6|185542.9|185412.9|185550|185420|185542.9|185412.9|11
1738294220000|2025-01-31 03:30:20|185544.6|185414.6|185559.6|185429.6|185559.6|185429.6|185544.6|185414.6|7
1738294230000|2025-01-31 03:30:30|185564|185434|185554.8|185424.8|185564|185434|185550.8|185420.8|15
1738294240000|2025-01-31 03:30:40|185553.1|185423.1|185550.5|185420.5|185560.9|185430.9|185548.5|185418.5|7
1738294250000|2025-01-31 03:30:50|185549.5|185419.5|185544.5|185414.5|185549.5|185419.5|185544.5|185414.5|3
1738294260000|2025-01-31 03:31:00|185539.5|185409.5|185546.7|185416.7|185546.7|185416.7|185539.5|185409.5|6
1738294270000|2025-01-31 03:31:10|185543.7|185413.7|185543.7|185413.7|185544.6|185414.6|185543.7|185413.7|3
1738294290000|2025-01-31 03:31:30|185548.7|185418.7|185548.4|185418.4|185549.1|185419.1|185548.4|185418.4|4
1738294300000|2025-01-31 03:31:40|185549.1|185419.1|185537|185407|185549.1|185419.1|185534.8|185404.8|10
1738294310000|2025-01-31 03:31:50|185536.3|185406.3|185542.5|185412.5|185545.2|185415.2|185536.1|185406.1|7
1738294320000|2025-01-31 03:32:00|185541.5|185411.5|185541.5|185411.5|185544.9|185414.9|185541.5|185411.5|6
1738294330000|2025-01-31 03:32:10|185541|185411|185541.5|185411.5|185541.5|185411.5|185541|185411|4
1738294340000|2025-01-31 03:32:20|185540.3|185410.3|185536.1|185406.1|185540.3|185410.3|185536.1|185406.1|2
1738294350000|2025-01-31 03:32:30|185535.3|185405.3|185536.2|185406.2|185536.2|185406.2|185535.3|185405.3|3
1738294360000|2025-01-31 03:32:40|185535.8|185405.8|185549.1|185419.1|185549.1|185419.1|185535.8|185405.8|5
1738294370000|2025-01-31 03:32:50|185549.4|185419.4|185543.5|185413.5|185549.4|185419.4|185543.2|185413.2|4
1738294380000|2025-01-31 03:33:00|185542.9|185412.9|185543.8|185413.8|185549.2|185419.2|185542.9|185412.9|5
1738294390000|2025-01-31 03:33:10|185551.6|185421.6|185547.3|185417.3|185556.7|185426.7|185546.2|185416.2|8
1738294400000|2025-01-31 03:33:20|185551|185421|185552|185422|185552|185422|185551|185421|2
1738294410000|2025-01-31 03:33:30|185551.5|185421.5|185551.1|185421.1|185553.6|185423.6|185551.1|185421.1|3
1738294420000|2025-01-31 03:33:40|185551.4|185421.4|185551.3|185421.3|185551.4|185421.4|185551.3|185421.3|2
1738294430000|2025-01-31 03:33:50|185551.1|185421.1|185556.5|185426.5|185565.2|185435.2|185551.1|185421.1|10
1738294440000|2025-01-31 03:34:00|185553.9|185423.9|185555.5|185425.5|185560.4|185430.4|185553.9|185423.9|5
1738294450000|2025-01-31 03:34:10|185560.1|185430.1|185558.7|185428.7|185560.1|185430.1|185555.5|185425.5|5
1738294470000|2025-01-31 03:34:30|185558.6|185428.6|185558.6|185428.6|185558.6|185428.6|185558.6|185428.6|1
1738294480000|2025-01-31 03:34:40|185556.6|185426.6|185555|185425|185559.4|185429.4|185554.2|185424.2|5
1738294490000|2025-01-31 03:34:50|185558.7|185428.7|185554.1|185424.1|185558.7|185428.7|185551.9|185421.9|6
1738294500000|2025-01-31 03:35:00|185552.3|185422.3|185551.9|185421.9|185552.3|185422.3|185548.2|185418.2|6
1738294510000|2025-01-31 03:35:10|185553.3|185423.3|185553.3|185423.3|185559.9|185429.9|185549.7|185419.7|26
1738294520000|2025-01-31 03:35:20|185556.4|185426.4|185542.5|185412.5|185556.9|185426.9|185535.5|185405.5|12
1738294530000|2025-01-31 03:35:30|185552.5|185422.5|185542|185412|185552.5|185422.5|185540.8|185410.8|7
1738294540000|2025-01-31 03:35:40|185543.8|185413.8|185541.9|185411.9|185543.8|185413.8|185541.9|185411.9|4
1738294550000|2025-01-31 03:35:50|185540.2|185410.2|185540.9|185410.9|185541.9|185411.9|185540.1|185410.1|5
1738294560000|2025-01-31 03:36:00|185540.1|185410.1|185547.4|185417.4|185557.1|185427.1|185540.1|185410.1|7
1738294570000|2025-01-31 03:36:10|185559.7|185429.7|185554.1|185424.1|185560.1|185430.1|185548.6|185418.6|10
1738294580000|2025-01-31 03:36:20|185555.4|185425.4|185549.5|185419.5|185555.4|185425.4|185549.5|185419.5|4
1738294590000|2025-01-31 03:36:30|185549.4|185419.4|185559.3|185429.3|185569.3|185439.3|185549.4|185419.4|22
1738294600000|2025-01-31 03:36:40|185563.8|185433.8|185580|185450|185580|185450|185562|185432|16
1738294610000|2025-01-31 03:36:50|185579.6|185449.6|185566.9|185436.9|185582.2|185452.2|185565.9|185435.9|19
1738294620000|2025-01-31 03:37:00|185563.5|185433.5|185569.9|185439.9|185576.4|185446.4|185562.5|185432.5|14
1738294630000|2025-01-31 03:37:10|185574.8|185444.8|185574.3|185444.3|185579.5|185449.5|185561.1|185431.1|12
1738294640000|2025-01-31 03:37:20|185576.7|185446.7|185571.9|185441.9|185582.9|185452.9|185565.4|185435.4|14
1738294650000|2025-01-31 03:37:30|185567.3|185437.3|185577.7|185447.7|185578|185448|185554.3|185424.3|12
1738294660000|2025-01-31 03:37:40|185578.9|185448.9|185561.8|185431.8|185578.9|185448.9|185556.7|185426.7|15
1738294670000|2025-01-31 03:37:50|185563.7|185433.7|185564.1|185434.1|185572.5|185442.5|185555|185425|19
1738294680000|2025-01-31 03:38:00|185561.7|185431.7|185575.8|185445.8|185578|185448|185555.6|185425.6|21
1738294690000|2025-01-31 03:38:10|185569.9|185439.9|185559.1|185429.1|185571.1|185441.1|185559.1|185429.1|13
1738294700000|2025-01-31 03:38:20|185563.6|185433.6|185557.3|185427.3|185566.1|185436.1|185555.3|185425.3|9
1738294710000|2025-01-31 03:38:30|185555.6|185425.6|185558.1|185428.1|185566.9|185436.9|185555.6|185425.6|9
1738294720000|2025-01-31 03:38:40|185555.9|185425.9|185558.2|185428.2|185565.9|185435.9|185555.9|185425.9|9
1738294730000|2025-01-31 03:38:50|185561|185431|185556.5|185426.5|185561|185431|185555.8|185425.8|10
1738294740000|2025-01-31 03:39:00|185560.6|185430.6|185557.1|185427.1|185563.2|185433.2|185557|185427|15
1738294750000|2025-01-31 03:39:10|185555.8|185425.8|185557.5|185427.5|185557.5|185427.5|185555.1|185425.1|5
1738294760000|2025-01-31 03:39:20|185559.1|185429.1|185555.9|185425.9|185559.1|185429.1|185555.9|185425.9|4
1738294770000|2025-01-31 03:39:30|185543.9|185413.9|185552.4|185422.4|185557.1|185427.1|185543.9|185413.9|6
1738294780000|2025-01-31 03:39:40|185552.5|185422.5|185561.5|185431.5|185564.2|185434.2|185552.5|185422.5|8
1738294790000|2025-01-31 03:39:50|185568.2|185438.2|185553.5|185423.5|185568.2|185438.2|185553.5|185423.5|12
1738294800000|2025-01-31 03:40:00|185553.3|185423.3|185557.4|185427.4|185558.5|185428.5|185551.2|185421.2|7
1738294810000|2025-01-31 03:40:10|185549.8|185419.8|185553.4|185423.4|185557.2|185427.2|185546.2|185416.2|8
1738294820000|2025-01-31 03:40:20|185551.9|185421.9|185545.4|185415.4|185551.9|185421.9|185545.4|185415.4|4
1738294830000|2025-01-31 03:40:30|185544.7|185414.7|185544.7|185414.7|185544.7|185414.7|185544.7|185414.7|1
1738294840000|2025-01-31 03:40:40|185544.9|185414.9|185557.3|185427.3|185566.6|185436.6|185544.9|185414.9|10
1738294850000|2025-01-31 03:40:50|185559.3|185429.3|185554.4|185424.4|185559.3|185429.3|185554.2|185424.2|9
1738294860000|2025-01-31 03:41:00|185549|185419|185548.9|185418.9|185549.9|185419.9|185548.9|185418.9|3
1738294870000|2025-01-31 03:41:10|185548.7|185418.7|185553.4|185423.4|185553.4|185423.4|185548.7|185418.7|4
1738294880000|2025-01-31 03:41:20|185551.8|185421.8|185542.3|185412.3|185551.8|185421.8|185542.3|185412.3|2
1738294890000|2025-01-31 03:41:30|185540.8|185410.8|185555.9|185425.9|185560.6|185430.6|185540.8|185410.8|8
1738294900000|2025-01-31 03:41:40|185555.8|185425.8|185553.5|185423.5|185555.8|185425.8|185553.5|185423.5|2
1738294910000|2025-01-31 03:41:50|185557.9|185427.9|185567.6|185437.6|185572.3|185442.3|185556.3|185426.3|14
1738294920000|2025-01-31 03:42:00|185563.5|185433.5|185569.4|185439.4|185569.7|185439.7|185563.5|185433.5|4
1738294930000|2025-01-31 03:42:10|185567.5|185437.5|185557.5|185427.5|185567.5|185437.5|185557.5|185427.5|7
1738294940000|2025-01-31 03:42:20|185562.5|185432.5|185560.9|185430.9|185567.6|185437.6|185549.4|185419.4|15
1738294950000|2025-01-31 03:42:30|185561.4|185431.4|185559|185429|185569.8|185439.8|185555.5|185425.5|25
1738294960000|2025-01-31 03:42:40|185564.2|185434.2|185549.3|185419.3|185564.2|185434.2|185549|185419|10
1738294970000|2025-01-31 03:42:50|185549.5|185419.5|185549.4|185419.4|185549.5|185419.5|185549.4|185419.4|2
1738294980000|2025-01-31 03:43:00|185553.6|185423.6|185549|185419|185553.6|185423.6|185548.9|185418.9|3
1738294990000|2025-01-31 03:43:10|185548.9|185418.9|185548.9|185418.9|185548.9|185418.9|185548.9|185418.9|1
1738295000000|2025-01-31 03:43:20|185556.6|185426.6|185551.2|185421.2|185557|185427|185551.2|185421.2|6
1738295010000|2025-01-31 03:43:30|185552.7|185422.7|185552.7|185422.7|185552.7|185422.7|185552.7|185422.7|1
1738295020000|2025-01-31 03:43:40|185552.6|185422.6|185546.8|185416.8|185552.8|185422.8|185544.8|185414.8|9
1738295030000|2025-01-31 03:43:50|185546.6|185416.6|185546.8|185416.8|185546.9|185416.9|185546.6|185416.6|3
1738295040000|2025-01-31 03:44:00|185542|185412|185541.4|185411.4|185542|185412|185534.5|185404.5|8
1738295050000|2025-01-31 03:44:10|185541.1|185411.1|185541.4|185411.4|185541.5|185411.5|185541.1|185411.1|3
1738295060000|2025-01-31 03:44:20|185541.8|185411.8|185538.8|185408.8|185541.8|185411.8|185538.8|185408.8|4
1738295070000|2025-01-31 03:44:30|185532.7|185402.7|185534.2|185404.2|185535.7|185405.7|185527.7|185397.7|10
1738295080000|2025-01-31 03:44:40|185536.8|185406.8|185540.7|185410.7|185540.7|185410.7|185534.3|185404.3|9
1738295090000|2025-01-31 03:44:50|185541|185411|185546.3|185416.3|185553.1|185423.1|185537.6|185407.6|11
1738295100000|2025-01-31 03:45:00|185546.5|185416.5|185544|185414|185551.2|185421.2|185540.9|185410.9|10
1738295110000|2025-01-31 03:45:10|185544.2|185414.2|185553.4|185423.4|185559.5|185429.5|185544.2|185414.2|15
1738295120000|2025-01-31 03:45:20|185551.7|185421.7|185549.1|185419.1|185553.9|185423.9|185549.1|185419.1|6
1738295130000|2025-01-31 03:45:30|185550.8|185420.8|185549.4|185419.4|185554.6|185424.6|185547.6|185417.6|8
1738295140000|2025-01-31 03:45:40|185549.6|185419.6|185548.1|185418.1|185549.6|185419.6|185548.1|185418.1|3
1738295150000|2025-01-31 03:45:50|185546.9|185416.9|185550.2|185420.2|185554.8|185424.8|185546.6|185416.6|6
1738295160000|2025-01-31 03:46:00|185549.5|185419.5|185546.2|185416.2|185552.5|185422.5|185544.5|185414.5|9
1738295170000|2025-01-31 03:46:10|185545|185415|185546.4|185416.4|185553.4|185423.4|185545|185415|9
1738295180000|2025-01-31 03:46:20|185548|185418|185548|185418|185548.1|185418.1|185547.9|185417.9|5
1738295190000|2025-01-31 03:46:30|185553.5|185423.5|185558.4|185428.4|185558.4|185428.4|185553.5|185423.5|3
1738295200000|2025-01-31 03:46:40|185568.2|185438.2|185569.2|185439.2|185569.2|185439.2|185565|185435|4
1738295210000|2025-01-31 03:46:50|185565.4|185435.4|185557.8|185427.8|185565.4|185435.4|185553.2|185423.2|6
1738295220000|2025-01-31 03:47:00|185557.6|185427.6|185569.7|185439.7|185569.7|185439.7|185551.9|185421.9|8
1738295230000|2025-01-31 03:47:10|185564.8|185434.8|185572.4|185442.4|185576.9|185446.9|185564.8|185434.8|8
1738295240000|2025-01-31 03:47:20|185577.6|185447.6|185555.9|185425.9|185577.6|185447.6|185555.9|185425.9|9
1738295250000|2025-01-31 03:47:30|185559|185429|185560|185430|185560|185430|185552.1|185422.1|9
1738295260000|2025-01-31 03:47:40|185561.3|185431.3|185554|185424|185561.3|185431.3|185554|185424|6
1738295270000|2025-01-31 03:47:50|185555.7|185425.7|185555.7|185425.7|185555.7|185425.7|185555.5|185425.5|3
1738295280000|2025-01-31 03:48:00|185555.8|185425.8|185555.6|185425.6|185555.8|185425.8|185555.6|185425.6|2
1738295290000|2025-01-31 03:48:10|185540.3|185410.3|185537.8|185407.8|185540.3|185410.3|185537.8|185407.8|3
1738295300000|2025-01-31 03:48:20|185541.1|185411.1|185541|185411|185541.1|185411.1|185541|185411|2
1738295310000|2025-01-31 03:48:30|185538|185408|185537.9|185407.9|185541.1|185411.1|185537.8|185407.8|7
1738295320000|2025-01-31 03:48:40|185539.5|185409.5|185539.2|185409.2|185544.8|185414.8|185539.2|185409.2|4
1738295330000|2025-01-31 03:48:50|185539.9|185409.9|185545.2|185415.2|185555.2|185425.2|185539.9|185409.9|10
1738295340000|2025-01-31 03:49:00|185544.6|185414.6|185544.6|185414.6|185544.6|185414.6|185544.6|185414.6|1
1738295350000|2025-01-31 03:49:10|185544.5|185414.5|185544.6|185414.6|185544.8|185414.8|185544.5|185414.5|4
1738295360000|2025-01-31 03:49:20|185543.6|185413.6|185543.6|185413.6|185543.6|185413.6|185543.2|185413.2|3
1738295370000|2025-01-31 03:49:30|185544.1|185414.1|185543.6|185413.6|185544.1|185414.1|185543.6|185413.6|4
1738295380000|2025-01-31 03:49:40|185547|185417|185547.3|185417.3|185554.4|185424.4|185547|185417|6
1738295390000|2025-01-31 03:49:50|185547.6|185417.6|185538.7|185408.7|185547.6|185417.6|185538.7|185408.7|4
1738295400000|2025-01-31 03:50:00|185539.8|185409.8|185538.7|185408.7|185539.8|185409.8|185538.7|185408.7|3
1738295410000|2025-01-31 03:50:10|185539.4|185409.4|185526.6|185396.6|185541.2|185411.2|185525.7|185395.7|5
1738295420000|2025-01-31 03:50:20|185526.7|185396.7|185529.8|185399.8|185530.7|185400.7|185526.7|185396.7|3
1738295430000|2025-01-31 03:50:30|185529.6|185399.6|185529.7|185399.7|185529.7|185399.7|185529.6|185399.6|2
1738295440000|2025-01-31 03:50:40|185527.1|185397.1|185537.6|185407.6|185537.6|185407.6|185527.1|185397.1|2
1738295450000|2025-01-31 03:50:50|185538|185408|185533.4|185403.4|185538|185408|185533.4|185403.4|2
1738295460000|2025-01-31 03:51:00|185535.1|185405.1|185553.5|185423.5|185556.9|185426.9|185535.1|185405.1|4
1738295470000|2025-01-31 03:51:10|185553.6|185423.6|185553.7|185423.7|185553.7|185423.7|185553.6|185423.6|2
1738295480000|2025-01-31 03:51:20|185553.8|185423.8|185556.8|185426.8|185556.8|185426.8|185545.1|185415.1|7
1738295490000|2025-01-31 03:51:30|185556.5|185426.5|185552|185422|185556.5|185426.5|185552|185422|2
1738295500000|2025-01-31 03:51:40|185549.4|185419.4|185543|185413|185553.8|185423.8|185542.2|185412.2|8
1738295510000|2025-01-31 03:51:50|185546.3|185416.3|185547|185417|185547|185417|185546.3|185416.3|3
1738295520000|2025-01-31 03:52:00|185547.2|185417.2|185556.9|185426.9|185559.2|185429.2|185546.9|185416.9|7
1738295530000|2025-01-31 03:52:10|185556.8|185426.8|185554.5|185424.5|185559|185429|185549.5|185419.5|7
1738295540000|2025-01-31 03:52:20|185549.5|185419.5|185549.4|185419.4|185552.1|185422.1|185549.4|185419.4|6
1738295550000|2025-01-31 03:52:30|185550.8|185420.8|185551.1|185421.1|185551.5|185421.5|185550.8|185420.8|4
1738295560000|2025-01-31 03:52:40|185549.6|185419.6|185554.8|185424.8|185555.6|185425.6|185544.3|185414.3|7
1738295570000|2025-01-31 03:52:50|185550.6|185420.6|185578.1|185448.1|185579.6|185449.6|185550.3|185420.3|6
1738295580000|2025-01-31 03:53:00|185567.4|185437.4|185567.7|185437.7|185570.7|185440.7|185557.7|185427.7|14
1738295590000|2025-01-31 03:53:10|185566.3|185436.3|185566.5|185436.5|185566.5|185436.5|185559.9|185429.9|7
1738295600000|2025-01-31 03:53:20|185568.9|185438.9|185554.9|185424.9|185568.9|185438.9|185553.8|185423.8|9
1738295610000|2025-01-31 03:53:30|185555.5|185425.5|185555.4|185425.4|185555.5|185425.5|185555.4|185425.4|2
1738295620000|2025-01-31 03:53:40|185555.5|185425.5|185551.9|185421.9|185561.6|185431.6|185551.9|185421.9|14
1738295630000|2025-01-31 03:53:50|185552|185422|185549.5|185419.5|185567.2|185437.2|185547.7|185417.7|11
1738295640000|2025-01-31 03:54:00|185547.6|185417.6|185538.8|185408.8|185547.6|185417.6|185538.8|185408.8|5
1738295650000|2025-01-31 03:54:10|185543.4|185413.4|185533.3|185403.3|185543.4|185413.4|185533.1|185403.1|12
1738295660000|2025-01-31 03:54:20|185537.5|185407.5|185547.3|185417.3|185553.2|185423.2|185537.5|185407.5|9
1738295670000|2025-01-31 03:54:30|185546.4|185416.4|185546.7|185416.7|185546.7|185416.7|185546.4|185416.4|2
1738295680000|2025-01-31 03:54:40|185546.8|185416.8|185550.5|185420.5|185556|185426|185545.6|185415.6|14
1738295690000|2025-01-31 03:54:50|185551.5|185421.5|185551.2|185421.2|185558.5|185428.5|185549.6|185419.6|11
1738295700000|2025-01-31 03:55:00|185543.4|185413.4|185553.7|185423.7|185557.4|185427.4|185542.8|185412.8|11
1738295710000|2025-01-31 03:55:10|185553|185423|185548.9|185418.9|185554.2|185424.2|185548.9|185418.9|6
1738295720000|2025-01-31 03:55:20|185549.2|185419.2|185548.1|185418.1|185549.2|185419.2|185546.4|185416.4|4
1738295730000|2025-01-31 03:55:30|185547.8|185417.8|185548.1|185418.1|185548.1|185418.1|185547.8|185417.8|2
1738295740000|2025-01-31 03:55:40|185546|185416|185542.2|185412.2|185546|185416|185542.2|185412.2|3
1738295750000|2025-01-31 03:55:50|185541.4|185411.4|185552.9|185422.9|185558.1|185428.1|185540.6|185410.6|10
1738295760000|2025-01-31 03:56:00|185552|185422|185552.9|185422.9|185552.9|185422.9|185551.7|185421.7|3
1738295770000|2025-01-31 03:56:10|185551.6|185421.6|185600.3|185470.3|185600.3|185470.3|185549.1|185419.1|7
1738295780000|2025-01-31 03:56:20|185612.2|185482.2|185612.7|185482.7|185617.8|185487.8|185607.4|185477.4|17
1738295790000|2025-01-31 03:56:30|185607.6|185477.6|185603.9|185473.9|185611|185481|185603.1|185473.1|13
1738295800000|2025-01-31 03:56:40|185604.4|185474.4|185609.6|185479.6|185613|185483|185603.1|185473.1|19
1738295810000|2025-01-31 03:56:50|185610.5|185480.5|185610.5|185480.5|185616.6|185486.6|185609.6|185479.6|11
1738295820000|2025-01-31 03:57:00|185609.7|185479.7|185603.5|185473.5|185609.7|185479.7|185603.5|185473.5|9
1738295830000|2025-01-31 03:57:10|185605.8|185475.8|185605.5|185475.5|185608.7|185478.7|185603.9|185473.9|10
1738295840000|2025-01-31 03:57:20|185609.2|185479.2|185606.2|185476.2|185609.2|185479.2|185606.2|185476.2|2
1738295850000|2025-01-31 03:57:30|185606|185476|185606.2|185476.2|185606.2|185476.2|185606|185476|2
1738295860000|2025-01-31 03:57:40|185606.3|185476.3|185602.8|185472.8|185606.3|185476.3|185600.9|185470.9|12
1738295870000|2025-01-31 03:57:50|185601.9|185471.9|185599.4|185469.4|185607.8|185477.8|185599.4|185469.4|8
1738295880000|2025-01-31 03:58:00|185602.6|185472.6|185602.3|185472.3|185602.6|185472.6|185602.1|185472.1|4
1738295890000|2025-01-31 03:58:10|185598.2|185468.2|185601.2|185471.2|185601.2|185471.2|185595.9|185465.9|5
1738295900000|2025-01-31 03:58:20|185601|185471|185598.3|185468.3|185602|185472|185598.2|185468.2|6
1738295920000|2025-01-31 03:58:40|185601.7|185471.7|185600.9|185470.9|185604.2|185474.2|185600.9|185470.9|3
1738295930000|2025-01-31 03:58:50|185601.1|185471.1|185600.7|185470.7|185601.1|185471.1|185600.7|185470.7|3
1738295940000|2025-01-31 03:59:00|185600.8|185470.8|185603.5|185473.5|185607.5|185477.5|185597.3|185467.3|12
1738295950000|2025-01-31 03:59:10|185605.9|185475.9|185600.2|185470.2|185605.9|185475.9|185600.2|185470.2|10
1738295960000|2025-01-31 03:59:20|185599.4|185469.4|185599.1|185469.1|185599.4|185469.4|185599.1|185469.1|2
1738295970000|2025-01-31 03:59:30|185602.4|185472.4|185604.8|185474.8|185604.8|185474.8|185602.4|185472.4|3
1738295980000|2025-01-31 03:59:40|185601|185471|185602.5|185472.5|185602.6|185472.6|185597.9|185467.9|8
1738295990000|2025-01-31 03:59:50|185599.4|185469.4|185604.8|185474.8|185610.3|185480.3|185599.4|185469.4|11
1738296000000|2025-01-31 04:00:00|185605.9|185475.9|185617.2|185487.2|185617.2|185487.2|185605.9|185475.9|10
1738296010000|2025-01-31 04:00:10|185611.6|185481.6|185611.6|185481.6|185611.6|185481.6|185611.6|185481.6|1
1738296020000|2025-01-31 04:00:20|185611.5|185481.5|185611.5|185481.5|185611.5|185481.5|185611.5|185481.5|1
1738296030000|2025-01-31 04:00:30|185611.7|185481.7|185611.6|185481.6|185611.7|185481.7|185611.6|185481.6|2
1738296040000|2025-01-31 04:00:40|185614.6|185484.6|185614.5|185484.5|185614.6|185484.6|185614.5|185484.5|2
1738296050000|2025-01-31 04:00:50|185614.4|185484.4|185614.4|185484.4|185614.4|185484.4|185614.4|185484.4|1
1738296060000|2025-01-31 04:01:00|185617.3|185487.3|185614.2|185484.2|185618.4|185488.4|185614.2|185484.2|5
1738296070000|2025-01-31 04:01:10|185614.3|185484.3|185608.6|185478.6|185614.3|185484.3|185601.4|185471.4|12
1738296080000|2025-01-31 04:01:20|185609.6|185479.6|185609.6|185479.6|185609.7|185479.7|185608.5|185478.5|5
1738296090000|2025-01-31 04:01:30|185614.8|185484.8|185612.6|185482.6|185616.9|185486.9|185612.5|185482.5|4
1738296100000|2025-01-31 04:01:40|185612.5|185482.5|185607.7|185477.7|185612.5|185482.5|185607.7|185477.7|5
1738296110000|2025-01-31 04:01:50|185611.7|185481.7|185608.6|185478.6|185612.3|185482.3|185608.6|185478.6|3
1738296120000|2025-01-31 04:02:00|185609.7|185479.7|185609.9|185479.9|185615.6|185485.6|185608.6|185478.6|6
1738296130000|2025-01-31 04:02:10|185609.8|185479.8|185609.8|185479.8|185610|185480|185609.8|185479.8|5
1738296140000|2025-01-31 04:02:20|185609.6|185479.6|185603|185473|185610.1|185480.1|185603|185473|12
1738296150000|2025-01-31 04:02:30|185603.1|185473.1|185605.3|185475.3|185605.3|185475.3|185600.7|185470.7|13
1738296160000|2025-01-31 04:02:40|185603.3|185473.3|185602.5|185472.5|185603.3|185473.3|185598.5|185468.5|6
1738296170000|2025-01-31 04:02:50|185601.3|185471.3|185602.7|185472.7|185604.4|185474.4|185599.1|185469.1|12
1738296180000|2025-01-31 04:03:00|185604.7|185474.7|185602.1|185472.1|185605.6|185475.6|185601.3|185471.3|7
1738296190000|2025-01-31 04:03:10|185601.5|185471.5|185602.9|185472.9|185602.9|185472.9|185600.5|185470.5|7
1738296200000|2025-01-31 04:03:20|185602.8|185472.8|185604.2|185474.2|185604.2|185474.2|185601.5|185471.5|4
1738296210000|2025-01-31 04:03:30|185601.5|185471.5|185605|185475|185605|185475|185598.4|185468.4|15
1738296220000|2025-01-31 04:03:40|185603.1|185473.1|185602.9|185472.9|185603.1|185473.1|185598.2|185468.2|10
1738296230000|2025-01-31 04:03:50|185599.8|185469.8|185601.1|185471.1|185606.1|185476.1|185599.7|185469.7|9
1738296240000|2025-01-31 04:04:00|185604.6|185474.6|185603.2|185473.2|185606.4|185476.4|185601.1|185471.1|8
1738296250000|2025-01-31 04:04:10|185603.8|185473.8|185604.6|185474.6|185604.6|185474.6|185603.8|185473.8|2
1738296260000|2025-01-31 04:04:20|185611.3|185481.3|185612.7|185482.7|185612.7|185482.7|185611.3|185481.3|2
1738296270000|2025-01-31 04:04:30|185612.6|185482.6|185602.8|185472.8|185612.6|185482.6|185602.8|185472.8|5
1738296280000|2025-01-31 04:04:40|185602.7|185472.7|185602.8|185472.8|185603|185473|185602.7|185472.7|3
1738296290000|2025-01-31 04:04:50|185608.5|185478.5|185606.4|185476.4|185610.3|185480.3|185606.2|185476.2|5
1738296300000|2025-01-31 04:05:00|185607.5|185477.5|185608.4|185478.4|185608.4|185478.4|185607.5|185477.5|3
1738296310000|2025-01-31 04:05:10|185600.3|185470.3|185601.6|185471.6|185604.3|185474.3|185600.3|185470.3|5
1738296320000|2025-01-31 04:05:20|185606.3|185476.3|185610.6|185480.6|185612.8|185482.8|185606.3|185476.3|6
1738296330000|2025-01-31 04:05:30|185610.8|185480.8|185606.4|185476.4|185610.8|185480.8|185606.4|185476.4|3
1738296340000|2025-01-31 04:05:40|185601.4|185471.4|185605.7|185475.7|185605.7|185475.7|185597.9|185467.9|13
1738296350000|2025-01-31 04:05:50|185608.8|185478.8|185609.6|185479.6|185611.3|185481.3|185606.4|185476.4|8
1738296360000|2025-01-31 04:06:00|185605.5|185475.5|185605.4|185475.4|185605.5|185475.5|185605.3|185475.3|3
1738296370000|2025-01-31 04:06:10|185603.5|185473.5|185603.6|185473.6|185603.6|185473.6|185603.5|185473.5|2
1738296380000|2025-01-31 04:06:20|185603.3|185473.3|185606.7|185476.7|185606.8|185476.8|185603.3|185473.3|5
1738296390000|2025-01-31 04:06:30|185606.3|185476.3|185606.8|185476.8|185607.6|185477.6|185606.3|185476.3|4
1738296400000|2025-01-31 04:06:40|185603.4|185473.4|185603|185473|185603.4|185473.4|185603|185473|3
1738296420000|2025-01-31 04:07:00|185603.1|185473.1|185607.5|185477.5|185610.6|185480.6|185603.1|185473.1|4
1738296430000|2025-01-31 04:07:10|185606.1|185476.1|185607.5|185477.5|185607.5|185477.5|185606.1|185476.1|3
1738296440000|2025-01-31 04:07:20|185605.4|185475.4|185614.5|185484.5|185619|185489|185604.5|185474.5|7
1738296450000|2025-01-31 04:07:30|185614.8|185484.8|185612.3|185482.3|185614.8|185484.8|185612.3|185482.3|4
1738296460000|2025-01-31 04:07:40|185612.1|185482.1|185612|185482|185612.3|185482.3|185612|185482|4
1738296470000|2025-01-31 04:07:50|185610.3|185480.3|185606.5|185476.5|185612.2|185482.2|185606.2|185476.2|14
1738296480000|2025-01-31 04:08:00|185608|185478|185606.8|185476.8|185608|185478|185606.5|185476.5|9
1738296490000|2025-01-31 04:08:10|185606.7|185476.7|185611.8|185481.8|185611.8|185481.8|185606.6|185476.6|8
1738296500000|2025-01-31 04:08:20|185607.5|185477.5|185607.5|185477.5|185607.6|185477.6|185605.1|185475.1|10
1738296510000|2025-01-31 04:08:30|185607.4|185477.4|185607.6|185477.6|185607.6|185477.6|185605.4|185475.4|11
1738296520000|2025-01-31 04:08:40|185607.5|185477.5|185608.8|185478.8|185612.8|185482.8|185606.8|185476.8|10
1738296530000|2025-01-31 04:08:50|185608.5|185478.5|185608.9|185478.9|185612.8|185482.8|185608.5|185478.5|5
1738296540000|2025-01-31 04:09:00|185608.8|185478.8|185608.9|185478.9|185608.9|185478.9|185608.5|185478.5|3
1738296560000|2025-01-31 04:09:20|185609.9|185479.9|185596.9|185466.9|185609.9|185479.9|185596.9|185466.9|12
1738296570000|2025-01-31 04:09:30|185601.6|185471.6|185601.2|185471.2|185601.7|185471.7|185601.1|185471.1|7
1738296580000|2025-01-31 04:09:40|185600.5|185470.5|185606.1|185476.1|185610.3|185480.3|185600.1|185470.1|8
1738296590000|2025-01-31 04:09:50|185605.4|185475.4|185606.5|185476.5|185606.5|185476.5|185603.6|185473.6|4
1738296600000|2025-01-31 04:10:00|185606.2|185476.2|185605.9|185475.9|185606.2|185476.2|185603.5|185473.5|13
1738296610000|2025-01-31 04:10:10|185606.1|185476.1|185609.1|185479.1|185609.1|185479.1|185606|185476|4
1738296620000|2025-01-31 04:10:20|185608.5|185478.5|185609.4|185479.4|185609.4|185479.4|185608.5|185478.5|6
1738296630000|2025-01-31 04:10:30|185611.1|185481.1|185611.6|185481.6|185611.7|185481.7|185610.9|185480.9|5
1738296640000|2025-01-31 04:10:40|185612.8|185482.8|185612.7|185482.7|185618.1|185488.1|185612.4|185482.4|6
1738296650000|2025-01-31 04:10:50|185616.5|185486.5|185610.1|185480.1|185616.5|185486.5|185610.1|185480.1|4
1738296660000|2025-01-31 04:11:00|185609.6|185479.6|185610.1|185480.1|185610.1|185480.1|185609.6|185479.6|4
1738296670000|2025-01-31 04:11:10|185611.7|185481.7|185609.9|185479.9|185611.7|185481.7|185609.7|185479.7|4
1738296680000|2025-01-31 04:11:20|185609|185479|185612.3|185482.3|185613|185483|185609|185479|5
1738296690000|2025-01-31 04:11:30|185612.1|185482.1|185612.1|185482.1|185612.1|185482.1|185612.1|185482.1|1
1738296700000|2025-01-31 04:11:40|185611.6|185481.6|185609.6|185479.6|185612.6|185482.6|185609.6|185479.6|7
1738296710000|2025-01-31 04:11:50|185611.2|185481.2|185607.7|185477.7|185611.2|185481.2|185606.9|185476.9|6
1738296720000|2025-01-31 04:12:00|185608.1|185478.1|185602|185472|185608.1|185478.1|185598|185468|7
1738296730000|2025-01-31 04:12:10|185598|185468|185602.8|185472.8|185610.1|185480.1|185598|185468|12
1738296740000|2025-01-31 04:12:20|185602.7|185472.7|185605.6|185475.6|185605.6|185475.6|185600.3|185470.3|5
1738296750000|2025-01-31 04:12:30|185604.7|185474.7|185604.5|185474.5|185607.2|185477.2|185603.8|185473.8|12
1738296760000|2025-01-31 04:12:40|185604.6|185474.6|185602|185472|185608.2|185478.2|185600.6|185470.6|10
1738296770000|2025-01-31 04:12:50|185600.6|185470.6|185604.9|185474.9|185607.6|185477.6|185600.6|185470.6|8
1738296780000|2025-01-31 04:13:00|185607.3|185477.3|185604.2|185474.2|185607.3|185477.3|185600.7|185470.7|10
1738296790000|2025-01-31 04:13:10|185604.3|185474.3|185604.3|185474.3|185604.3|185474.3|185604.3|185474.3|1
1738296800000|2025-01-31 04:13:20|185604.2|185474.2|185604.3|185474.3|185604.3|185474.3|185604.2|185474.2|2
1738296810000|2025-01-31 04:13:30|185607.5|185477.5|185608.5|185478.5|185609.6|185479.6|185607.5|185477.5|6
1738296820000|2025-01-31 04:13:40|185607.9|185477.9|185639.3|185438|185639.3|185477.9|185602.7|185438|10
1738296830000|2025-01-31 04:13:50|185607.7|185477.7|185607.4|185477.4|185607.7|185477.7|185602.9|185472.9|9
1738296840000|2025-01-31 04:14:00|185608.3|185478.3|185609|185479|185609|185479|185608.3|185478.3|2
1738296850000|2025-01-31 04:14:10|185609.3|185479.3|185609.3|185479.3|185609.4|185479.4|185604.8|185474.8|5
1738296860000|2025-01-31 04:14:20|185609.4|185479.4|185605.1|185475.1|185609.5|185479.5|185604.8|185474.8|6
1738296870000|2025-01-31 04:14:30|185605.4|185475.4|185605.1|185475.1|185605.4|185475.4|185605.1|185475.1|2
1738296880000|2025-01-31 04:14:40|185600.9|185470.9|185603.1|185473.1|185605.4|185475.4|185600.5|185470.5|17
1738296890000|2025-01-31 04:14:50|185601.2|185471.2|185607|185477|185607.3|185477.3|185601.2|185471.2|8
1738296900000|2025-01-31 04:15:00|185609.3|185479.3|185607|185477|185609.3|185479.3|185607|185477|3
1738296910000|2025-01-31 04:15:10|185607.2|185477.2|185607|185477|185607.2|185477.2|185607|185477|2
1738296920000|2025-01-31 04:15:20|185609.6|185479.6|185606.4|185476.4|185640.1|185479.6|185605.7|185434.8|6
1738296930000|2025-01-31 04:15:30|185606.3|185476.3|185606.3|185476.3|185606.3|185476.3|185606.3|185476.3|1
1738296940000|2025-01-31 04:15:40|185606.6|185476.6|185641.9|185441.9|185641.9|185483.1|185605.3|185441.9|10
1738296950000|2025-01-31 04:15:50|185606.9|185476.9|185611.9|185481.9|185611.9|185481.9|185606.9|185476.9|5
1738296960000|2025-01-31 04:16:00|185616.3|185486.3|185617.3|185487.3|185617.3|185487.3|185616.3|185486.3|4
1738296970000|2025-01-31 04:16:10|185617.5|185487.5|185615.7|185485.7|185618.8|185488.8|185614.7|185484.7|6
1738296980000|2025-01-31 04:16:20|185616.2|185486.2|185616.2|185486.2|185616.2|185486.2|185616.2|185486.2|1
1738296990000|2025-01-31 04:16:30|185658.1|185438.3|185656.6|185438.3|185658.1|185438.3|185656.6|185438.3|2
1738297000000|2025-01-31 04:16:40|185616.1|185486.1|185615.2|185485.2|185618.6|185488.6|185615.2|185485.2|4
1738297010000|2025-01-31 04:16:50|185614.4|185484.4|185614.7|185484.7|185615.1|185485.1|185610.9|185480.9|5
1738297020000|2025-01-31 04:17:00|185613.8|185483.8|185614.4|185484.4|185614.8|185484.8|185613.8|185483.8|3
1738297030000|2025-01-31 04:17:10|185614.9|185484.9|185605.6|185475.6|185614.9|185484.9|185599.1|185469.1|11
1738297040000|2025-01-31 04:17:20|185609.2|185479.2|185609.2|185479.2|185609.3|185479.3|185608.8|185478.8|4
1738297050000|2025-01-31 04:17:30|185609|185479|185608.6|185478.6|185609.2|185479.2|185608.6|185478.6|6
1738297060000|2025-01-31 04:17:40|185615.4|185485.4|185600.1|185470.1|185641.9|185485.4|185599.1|185438.7|7
1738297070000|2025-01-31 04:17:50|185600.2|185470.2|185601.9|185471.9|185602|185472|185600.1|185470.1|5
1738297080000|2025-01-31 04:18:00|185600.1|185470.1|185599.1|185469.1|185600.1|185470.1|185597.5|185467.5|3
1738297090000|2025-01-31 04:18:10|185637.8|185430|185638.4|185430|185638.6|185430|185637.8|185430|3
1738297100000|2025-01-31 04:18:20|185638.7|185430.1|185646.4|185433.7|185646.4|185433.7|185638.7|185430.1|4
1738297110000|2025-01-31 04:18:30|185645.1|185430|185588.6|185458.6|185646.7|185462.3|185588.1|185429.5|9
1738297120000|2025-01-31 04:18:40|185592.4|185462.4|185590.6|185460.6|185592.6|185462.6|185588.3|185458.3|10
1738297130000|2025-01-31 04:18:50|185590.4|185460.4|185594.2|185464.2|185594.8|185464.8|185590.4|185460.4|7
1738297140000|2025-01-31 04:19:00|185593.9|185463.9|185594.8|185464.8|185594.8|185464.8|185593.9|185463.9|2
1738297150000|2025-01-31 04:19:10|185594.2|185464.2|185594.2|185464.2|185594.2|185464.2|185594.1|185464.1|3
1738297160000|2025-01-31 04:19:20|185595.1|185465.1|185595.2|185465.2|185595.3|185465.3|185595.1|185465.1|3
1738297170000|2025-01-31 04:19:30|185595.1|185465.1|185599.3|185469.3|185599.3|185469.3|185595.1|185465.1|5
1738297180000|2025-01-31 04:19:40|185600.1|185470.1|185598.2|185468.2|185600.1|185470.1|185598.2|185468.2|5
1738297190000|2025-01-31 04:19:50|185598|185468|185598.2|185468.2|185598.2|185468.2|185598|185468|2
1738297200000|2025-01-31 04:20:00|185599.3|185469.3|185605.6|185475.6|185605.6|185475.6|185597.1|185467.1|8
1738297210000|2025-01-31 04:20:10|185603.5|185473.5|185604.8|185474.8|185606|185476|185603.5|185473.5|6
1738297220000|2025-01-31 04:20:20|185606.6|185476.6|185605.8|185475.8|185606.6|185476.6|185605.6|185475.6|3
1738297230000|2025-01-31 04:20:30|185605.2|185475.2|185605.9|185475.9|185606|185476|185605.2|185475.2|4
1738297240000|2025-01-31 04:20:40|185606.4|185476.4|185606.2|185476.2|185610.5|185480.5|185606.2|185476.2|5
1738297250000|2025-01-31 04:20:50|185606.1|185476.1|185606.1|185476.1|185606.1|185476.1|185606.1|185476.1|1
1738297260000|2025-01-31 04:21:00|185606.2|185476.2|185607|185477|185610.7|185480.7|185605.7|185475.7|6
1738297270000|2025-01-31 04:21:10|185606.9|185476.9|185606.9|185476.9|185606.9|185476.9|185606.9|185476.9|1
1738297290000|2025-01-31 04:21:30|185607|185477|185610.1|185480.1|185613.4|185483.4|185606.9|185476.9|6
1738297300000|2025-01-31 04:21:40|185616.4|185486.4|185612.3|185482.3|185616.4|185486.4|185611.9|185481.9|5
1738297330000|2025-01-31 04:22:10|185611.7|185481.7|185614|185484|185614.2|185484.2|185611.5|185481.5|5
1738297340000|2025-01-31 04:22:20|185618.1|185488.1|185607.6|185477.6|185618.1|185488.1|185607.5|185477.5|6
1738297370000|2025-01-31 04:22:50|185607.7|185477.7|185610.4|185480.4|185611.3|185481.3|185607.7|185477.7|5
1738297380000|2025-01-31 04:23:00|185605.8|185475.8|185612.7|185482.7|185612.7|185482.7|185605.8|185475.8|3
1738297390000|2025-01-31 04:23:10|185608.5|185478.5|185612|185482|185616.4|185486.4|185608.5|185478.5|6
1738297400000|2025-01-31 04:23:20|185611.8|185481.8|185610.3|185480.3|185611.8|185481.8|185610.3|185480.3|5
1738297410000|2025-01-31 04:23:30|185610.4|185480.4|185610.4|185480.4|185610.4|185480.4|185610.4|185480.4|1
1738297420000|2025-01-31 04:23:40|185609.3|185479.3|185612.6|185482.6|185612.6|185482.6|185609.1|185479.1|4
1738297430000|2025-01-31 04:23:50|185609.6|185479.6|185612.2|185482.2|185612.2|185482.2|185609.6|185479.6|3
1738297440000|2025-01-31 04:24:00|185611.8|185481.8|185612.4|185482.4|185612.4|185482.4|185611.8|185481.8|3
1738297450000|2025-01-31 04:24:10|185608.4|185478.4|185608.3|185478.3|185608.4|185478.4|185608.3|185478.3|4
1738297460000|2025-01-31 04:24:20|185608.4|185478.4|185610.1|185480.1|185615.4|185485.4|185608.4|185478.4|5
1738297470000|2025-01-31 04:24:30|185609.8|185479.8|185609.8|185479.8|185609.8|185479.8|185609.8|185479.8|1
1738297480000|2025-01-31 04:24:40|185608.7|185478.7|185608.9|185478.9|185608.9|185478.9|185608.7|185478.7|2
1738297490000|2025-01-31 04:24:50|185609.1|185479.1|185607.7|185477.7|185615.2|185485.2|185607.7|185477.7|6
1738297500000|2025-01-31 04:25:00|185608|185478|185599.9|185469.9|185609.1|185479.1|185597.8|185467.8|8
1738297510000|2025-01-31 04:25:10|185598.8|185468.8|185598.7|185468.7|185598.8|185468.8|185598.7|185468.7|2
1738297520000|2025-01-31 04:25:20|185599.9|185469.9|185599.9|185469.9|185599.9|185469.9|185599.9|185469.9|1
1738297530000|2025-01-31 04:25:30|185598.9|185468.9|185600.9|185470.9|185600.9|185470.9|185598.9|185468.9|4
1738297540000|2025-01-31 04:25:40|185603|185473|185597.8|185467.8|185603.8|185473.8|185597.8|185467.8|7
1738297550000|2025-01-31 04:25:50|185598.5|185468.5|185594.8|185464.8|185598.5|185468.5|185589.9|185459.9|8
1738297560000|2025-01-31 04:26:00|185591|185461|185589.8|185459.8|185591|185461|185589.8|185459.8|2
1738297570000|2025-01-31 04:26:10|185589.7|185459.7|185589.4|185459.4|185589.7|185459.7|185589.4|185459.4|2
1738297580000|2025-01-31 04:26:20|185589.5|185459.5|185599.4|185469.4|185599.4|185469.4|185589.2|185459.2|6
1738297590000|2025-01-31 04:26:30|185595.9|185465.9|185596.9|185466.9|185597.2|185467.2|185595.9|185465.9|5
1738297600000|2025-01-31 04:26:40|185597.1|185467.1|185595.8|185465.8|185597.1|185467.1|185595.8|185465.8|4
1738297610000|2025-01-31 04:26:50|185595.5|185465.5|185598|185468|185602.2|185472.2|185595.5|185465.5|5
1738297620000|2025-01-31 04:27:00|185598.3|185468.3|185602.7|185472.7|185607.9|185477.9|185598|185468|8
1738297630000|2025-01-31 04:27:10|185604.1|185474.1|185603.9|185473.9|185604.1|185474.1|185603.9|185473.9|2
1738297640000|2025-01-31 04:27:20|185602.7|185472.7|185602.6|185472.6|185602.7|185472.7|185602.6|185472.6|2
1738297650000|2025-01-31 04:27:30|185602.5|185472.5|185603.6|185473.6|185605.7|185475.7|185602.5|185472.5|4
1738297660000|2025-01-31 04:27:40|185607.4|185477.4|185603.5|185473.5|185607.4|185477.4|185602.9|185472.9|4
1738297670000|2025-01-31 04:27:50|185602.7|185472.7|185605.2|185475.2|185606.6|185476.6|185602.7|185472.7|8
1738297680000|2025-01-31 04:28:00|185604|185474|185605|185475|185605.1|185475.1|185604|185474|5
1738297690000|2025-01-31 04:28:10|185603|185473|185605.1|185475.1|185605.3|185475.3|185603|185473|6
1738297700000|2025-01-31 04:28:20|185605|185475|185604.4|185474.4|185609.2|185479.2|185603.6|185473.6|5
1738297710000|2025-01-31 04:28:30|185603.3|185473.3|185604.6|185474.6|185605.2|185475.2|185603.3|185473.3|3
1738297720000|2025-01-31 04:28:40|185603.1|185473.1|185603.5|185473.5|185603.5|185473.5|185603.1|185473.1|2
1738297730000|2025-01-31 04:28:50|185604.9|185474.9|185603.7|185473.7|185607.2|185477.2|185603.4|185473.4|8
1738297740000|2025-01-31 04:29:00|185607.3|185477.3|185605.2|185475.2|185607.3|185477.3|185603.3|185473.3|10
1738297750000|2025-01-31 04:29:10|185605.1|185475.1|185604.2|185474.2|185605.2|185475.2|185604.1|185474.1|6
1738297760000|2025-01-31 04:29:20|185603.8|185473.8|185604|185474|185604.2|185474.2|185603.8|185473.8|6
1738297770000|2025-01-31 04:29:30|185606.3|185476.3|185606.3|185476.3|185607.3|185477.3|185606.3|185476.3|5
1738297780000|2025-01-31 04:29:40|185606.4|185476.4|185602.3|185472.3|185606.4|185476.4|185602.3|185472.3|4
1738297790000|2025-01-31 04:29:50|185603.3|185473.3|185603.2|185473.2|185606.1|185476.1|185602.1|185472.1|5
1738297800000|2025-01-31 04:30:00|185603.3|185473.3|185603.3|185473.3|185603.5|185473.5|185603.3|185473.3|3
1738297810000|2025-01-31 04:30:10|185608.2|185478.2|185609.3|185479.3|185609.3|185479.3|185608.1|185478.1|3
1738297820000|2025-01-31 04:30:20|185609.5|185479.5|185611|185481|185616|185486|185608.6|185478.6|10
1738297840000|2025-01-31 04:30:40|185610.8|185480.8|185615|185485|185615|185485|185610.8|185480.8|6
1738297850000|2025-01-31 04:30:50|185611.2|185481.2|185612.6|185482.6|185614.5|185484.5|185611.2|185481.2|6
1738297860000|2025-01-31 04:31:00|185612.7|185482.7|185609|185479|185612.8|185482.8|185608.9|185478.9|5
1738297870000|2025-01-31 04:31:10|185608.8|185478.8|185609|185479|185609.7|185479.7|185608.8|185478.8|5
1738297880000|2025-01-31 04:31:20|185612.8|185482.8|185614.7|185484.7|185614.7|185484.7|185608.2|185478.2|6
1738297890000|2025-01-31 04:31:30|185610.3|185480.3|185611|185481|185616.7|185486.7|185610.1|185480.1|6
1738297900000|2025-01-31 04:31:40|185610.7|185480.7|185613.2|185483.2|185619|185489|185610.7|185480.7|4
1738297910000|2025-01-31 04:31:50|185613.1|185483.1|185613.1|185483.1|185613.2|185483.2|185613.1|185483.1|3
1738297920000|2025-01-31 04:32:00|185608.9|185478.9|185610.2|185480.2|185615|185485|185608.8|185478.8|8
1738297930000|2025-01-31 04:32:10|185614.8|185484.8|185611.3|185481.3|185615.7|185485.7|185610.7|185480.7|5
1738297940000|2025-01-31 04:32:20|185611.5|185481.5|185611.5|185481.5|185611.5|185481.5|185611.1|185481.1|4
1738297950000|2025-01-31 04:32:30|185610.8|185480.8|185612.6|185482.6|185618.9|185488.9|185610.8|185480.8|6
1738297960000|2025-01-31 04:32:40|185612.9|185482.9|185612.3|185482.3|185612.9|185482.9|185612.3|185482.3|3
1738297970000|2025-01-31 04:32:50|185611.6|185481.6|185612.3|185482.3|185612.5|185482.5|185611.6|185481.6|4
1738297980000|2025-01-31 04:33:00|185612.5|185482.5|185612.4|185482.4|185612.8|185482.8|185612.4|185482.4|3
1738297990000|2025-01-31 04:33:10|185615.7|185485.7|185612.2|185482.2|185618.3|185488.3|185611.8|185481.8|8
1738298000000|2025-01-31 04:33:20|185611.8|185481.8|185612|185482|185612|185482|185611.8|185481.8|2
1738298010000|2025-01-31 04:33:30|185612.2|185482.2|185612.2|185482.2|185612.2|185482.2|185612.2|185482.2|1
1738298020000|2025-01-31 04:33:40|185614.1|185484.1|185606.4|185476.4|185614.1|185484.1|185605.8|185475.8|7
1738298030000|2025-01-31 04:33:50|185607.8|185477.8|185608.7|185478.7|185608.7|185478.7|185607.8|185477.8|3
1738298040000|2025-01-31 04:34:00|185608.5|185478.5|185609|185479|185609|185479|185608.5|185478.5|4
1738298050000|2025-01-31 04:34:10|185607.3|185477.3|185613.3|185483.3|185613.3|185483.3|185607.3|185477.3|5
1738298060000|2025-01-31 04:34:20|185613.2|185483.2|185613.8|185483.8|185617.6|185487.6|185613.2|185483.2|4
1738298070000|2025-01-31 04:34:30|185614.2|185484.2|185613.5|185483.5|185614.2|185484.2|185613.5|185483.5|3
1738298080000|2025-01-31 04:34:40|185614|185484|185613.4|185483.4|185614|185484|185613.4|185483.4|3
1738298090000|2025-01-31 04:34:50|185615.3|185485.3|185615.4|185485.4|185615.4|185485.4|185615.3|185485.3|2
1738298100000|2025-01-31 04:35:00|185615.2|185485.2|185612.7|185482.7|185617.6|185487.6|185612.7|185482.7|4
1738298110000|2025-01-31 04:35:10|185613|185483|185612.7|185482.7|185613|185483|185612.7|185482.7|3
1738298120000|2025-01-31 04:35:20|185612.8|185482.8|185609.2|185479.2|185616.6|185486.6|185609.2|185479.2|9
1738298130000|2025-01-31 04:35:30|185608.9|185478.9|185610.6|185480.6|185611.3|185481.3|185608.9|185478.9|3
1738298140000|2025-01-31 04:35:40|185610.4|185480.4|185610.5|185480.5|185610.5|185480.5|185610.4|185480.4|2
1738298160000|2025-01-31 04:36:00|185614.1|185484.1|185612.6|185482.6|185614.1|185484.1|185612.3|185482.3|3
1738298170000|2025-01-31 04:36:10|185612.4|185482.4|185609.3|185479.3|185612.8|185482.8|185608.2|185478.2|8
1738298180000|2025-01-31 04:36:20|185608.3|185478.3|185609.6|185479.6|185609.6|185479.6|185607.7|185477.7|11
1738298190000|2025-01-31 04:36:30|185610.2|185480.2|185603.7|185473.7|185610.2|185480.2|185599.9|185469.9|8
1738298200000|2025-01-31 04:36:40|185604.1|185474.1|185603.7|185473.7|185604.4|185474.4|185603.7|185473.7|4
1738298210000|2025-01-31 04:36:50|185604.1|185474.1|185604.1|185474.1|185604.4|185474.4|185604.1|185474.1|3
1738298220000|2025-01-31 04:37:00|185603.8|185473.8|185600.5|185470.5|185603.8|185473.8|185598.6|185468.6|6
1738298230000|2025-01-31 04:37:10|185600.3|185470.3|185600.1|185470.1|185600.3|185470.3|185599.9|185469.9|5
1738298240000|2025-01-31 04:37:20|185600.3|185470.3|185600.1|185470.1|185600.3|185470.3|185600.1|185470.1|3
1738298250000|2025-01-31 04:37:30|185599.3|185469.3|185598.1|185468.1|185599.3|185469.3|185594.9|185464.9|5
1738298260000|2025-01-31 04:37:40|185602|185472|185602.5|185472.5|185602.5|185472.5|185600.6|185470.6|3
1738298270000|2025-01-31 04:37:50|185602|185472|185602.4|185472.4|185602.4|185472.4|185602|185472|2
1738298280000|2025-01-31 04:38:00|185603.9|185473.9|185604.1|185474.1|185604.1|185474.1|185603.9|185473.9|2
1738298290000|2025-01-31 04:38:10|185602.3|185472.3|185602.6|185472.6|185602.6|185472.6|185602.3|185472.3|2
1738298300000|2025-01-31 04:38:20|185602.8|185472.8|185602.5|185472.5|185603.3|185473.3|185601.9|185471.9|6
1738298310000|2025-01-31 04:38:30|185602.3|185472.3|185602.2|185472.2|185602.3|185472.3|185601.8|185471.8|4
1738298320000|2025-01-31 04:38:40|185602.3|185472.3|185602.3|185472.3|185602.9|185472.9|185602.2|185472.2|4
1738298330000|2025-01-31 04:38:50|185602.1|185472.1|185602.2|185472.2|185602.3|185472.3|185602.1|185472.1|4
1738298340000|2025-01-31 04:39:00|185601.9|185471.9|185605.6|185475.6|185605.6|185475.6|185601.9|185471.9|3
1738298350000|2025-01-31 04:39:10|185602.3|185472.3|185602.8|185472.8|185608.7|185478.7|185601.3|185471.3|6
1738298360000|2025-01-31 04:39:20|185601.3|185471.3|185602.9|185472.9|185602.9|185472.9|185601.3|185471.3|3
1738298370000|2025-01-31 04:39:30|185602.3|185472.3|185604.4|185474.4|185604.4|185474.4|185602.3|185472.3|2
1738298380000|2025-01-31 04:39:40|185602.5|185472.5|185604.2|185474.2|185604.2|185474.2|185602.5|185472.5|2
1738298390000|2025-01-31 04:39:50|185605.9|185475.9|185602.6|185472.6|185605.9|185475.9|185602.6|185472.6|2
1738298400000|2025-01-31 04:40:00|185602.9|185472.9|185602.9|185472.9|185602.9|185472.9|185602.5|185472.5|3
1738298410000|2025-01-31 04:40:10|185602.7|185472.7|185595.8|185465.8|185604.3|185474.3|185595.8|185465.8|7
1738298420000|2025-01-31 04:40:20|185599.7|185469.7|185596.8|185466.8|185601.8|185471.8|185596.8|185466.8|4
1738298430000|2025-01-31 04:40:30|185594|185464|185586|185456|185594|185464|185584.3|185454.3|6
1738298440000|2025-01-31 04:40:40|185586.6|185456.6|185585.9|185455.9|185586.6|185456.6|185585.9|185455.9|2
1738298450000|2025-01-31 04:40:50|185585.2|185455.2|185580.6|185450.6|185585.2|185455.2|185580.6|185450.6|5
1738298460000|2025-01-31 04:41:00|185581.1|185451.1|185579.3|185449.3|185581.9|185451.9|185577.5|185447.5|8
1738298470000|2025-01-31 04:41:10|185581.8|185451.8|185582.2|185452.2|185582.2|185452.2|185578.6|185448.6|4
1738298480000|2025-01-31 04:41:20|185583.3|185453.3|185583.6|185453.6|185583.6|185453.6|185582.4|185452.4|6
1738298490000|2025-01-31 04:41:30|185583.9|185453.9|185583.6|185453.6|185583.9|185453.9|185580.4|185450.4|6
1738298500000|2025-01-31 04:41:40|185582.9|185452.9|185583.7|185453.7|185583.7|185453.7|185582.9|185452.9|3
1738298510000|2025-01-31 04:41:50|185583.8|185453.8|185583.9|185453.9|185583.9|185453.9|185583.7|185453.7|3
1738298520000|2025-01-31 04:42:00|185581.4|185451.4|185581.5|185451.5|185581.6|185451.6|185581.4|185451.4|4
1738298530000|2025-01-31 04:42:10|185587.7|185457.7|185587.7|185457.7|185587.7|185457.7|185586.6|185456.6|3
1738298540000|2025-01-31 04:42:20|185588.6|185458.6|185581.5|185451.5|185589.7|185459.7|185580.7|185450.7|8
1738298550000|2025-01-31 04:42:30|185586.8|185456.8|185581.2|185451.2|185586.8|185456.8|185580.6|185450.6|3
1738298560000|2025-01-31 04:42:40|185581.3|185451.3|185585.5|185455.5|185585.5|185455.5|185581.3|185451.3|5
1738298570000|2025-01-31 04:42:50|185585.8|185455.8|185558.5|185428.5|185586.1|185456.1|185558.5|185428.5|10
1738298580000|2025-01-31 04:43:00|185557.3|185427.3|185562.2|185432.2|185570.3|185440.3|185557.3|185427.3|15
1738298590000|2025-01-31 04:43:10|185566.1|185436.1|185577.2|185447.2|185577.2|185447.2|185560.4|185430.4|8
1738298600000|2025-01-31 04:43:20|185576.9|185446.9|185575.6|185445.6|185580.1|185450.1|185571.8|185441.8|7
1738298610000|2025-01-31 04:43:30|185549.5|185419.5|185551.5|185421.5|185551.5|185421.5|185546|185416|3
1738298620000|2025-01-31 04:43:40|185550.8|185420.8|185549.4|185419.4|185550.8|185420.8|185547.1|185417.1|5
1738298630000|2025-01-31 04:43:50|185549.6|185419.6|185553.1|185423.1|185553.8|185423.8|185549.6|185419.6|5
1738298640000|2025-01-31 04:44:00|185549|185419|185549.4|185419.4|185549.4|185419.4|185548|185418|3
1738298650000|2025-01-31 04:44:10|185549.8|185419.8|185554.1|185424.1|185554.1|185424.1|185549.8|185419.8|2
1738298660000|2025-01-31 04:44:20|185553.3|185423.3|185543.4|185413.4|185554.1|185424.1|185543.4|185413.4|11
1738298670000|2025-01-31 04:44:30|185543.5|185413.5|185552.8|185422.8|185556.4|185426.4|185541.2|185411.2|10
1738298680000|2025-01-31 04:44:40|185553|185423|185553.7|185423.7|185553.7|185423.7|185553|185423|2
1738298690000|2025-01-31 04:44:50|185558.3|185428.3|185563.6|185433.6|185563.6|185433.6|185558.3|185428.3|4
1738298700000|2025-01-31 04:45:00|185562.6|185432.6|185562.7|185432.7|185564.6|185434.6|185559.3|185429.3|7
1738298710000|2025-01-31 04:45:10|185554.9|185424.9|185541.7|185411.7|185554.9|185424.9|185532.1|185402.1|12
1738298720000|2025-01-31 04:45:20|185545.1|185415.1|185548.7|185418.7|185551.8|185421.8|185545.1|185415.1|5
1738298730000|2025-01-31 04:45:30|185548.4|185418.4|185547.4|185417.4|185548.4|185418.4|185546.9|185416.9|4
1738298750000|2025-01-31 04:45:50|185555|185425|185556.6|185426.6|185556.6|185426.6|185555|185425|4
1738298760000|2025-01-31 04:46:00|185549.6|185419.6|185544.9|185414.9|185549.6|185419.6|185544|185414|4
1738298770000|2025-01-31 04:46:10|185546.5|185416.5|185541.9|185411.9|185546.5|185416.5|185536.9|185406.9|6
1738298780000|2025-01-31 04:46:20|185547|185417|185541.7|185411.7|185547.1|185417.1|185541.7|185411.7|3
1738298790000|2025-01-31 04:46:30|185541.3|185411.3|185540.1|185410.1|185541.7|185411.7|185539.8|185409.8|7
1738298800000|2025-01-31 04:46:40|185539.1|185409.1|185540.2|185410.2|185540.2|185410.2|185539.1|185409.1|2
1738298810000|2025-01-31 04:46:50|185542.1|185412.1|185552.4|185422.4|185552.4|185422.4|185542.1|185412.1|2
1738298820000|2025-01-31 04:47:00|185553.3|185423.3|185552.8|185422.8|185558.1|185428.1|185552.8|185422.8|4
1738298830000|2025-01-31 04:47:10|185552.4|185422.4|185548.7|185418.7|185559.2|185429.2|185547.9|185417.9|7
1738298840000|2025-01-31 04:47:20|185548.3|185418.3|185551.6|185421.6|185555.1|185425.1|185548.3|185418.3|5
1738298850000|2025-01-31 04:47:30|185550.5|185420.5|185548.5|185418.5|185551.7|185421.7|185548.5|185418.5|4
1738298860000|2025-01-31 04:47:40|185549.3|185419.3|185548.5|185418.5|185549.3|185419.3|185548.5|185418.5|2
1738298870000|2025-01-31 04:47:50|185548.7|185418.7|185556.4|185426.4|185556.4|185426.4|185548.5|185418.5|6
1738298880000|2025-01-31 04:48:00|185564.9|185434.9|185588.6|185458.6|185588.6|185458.6|185563.2|185433.2|10
1738298890000|2025-01-31 04:48:10|185589.7|185459.7|185601.1|185471.1|185601.1|185471.1|185589.7|185459.7|8
1738298900000|2025-01-31 04:48:20|185601.5|185471.5|185583.2|185453.2|185601.7|185471.7|185555.1|185425.1|11
1738298910000|2025-01-31 04:48:30|185578.1|185448.1|185550.6|185420.6|185578.1|185448.1|185547.4|185417.4|7
1738298920000|2025-01-31 04:48:40|185533.3|185403.3|185523.6|185393.6|185533.3|185403.3|185520.1|185390.1|4
1738298930000|2025-01-31 04:48:50|185523.2|185393.2|185526|185396|185528.8|185398.8|185523.2|185393.2|8
1738298940000|2025-01-31 04:49:00|185526.9|185396.9|185524.8|185394.8|185527|185397|185524.8|185394.8|3
1738298950000|2025-01-31 04:49:10|185524.9|185394.9|185522.2|185392.2|185524.9|185394.9|185520.6|185390.6|5
1738298960000|2025-01-31 04:49:20|185520|185390|185522.8|185392.8|185523.2|185393.2|185520|185390|5
1738298970000|2025-01-31 04:49:30|185523.1|185393.1|185524.4|185394.4|185524.4|185394.4|185520.5|185390.5|6
1738298980000|2025-01-31 04:49:40|185523.6|185393.6|185523.6|185393.6|185523.6|185393.6|185523.6|185393.6|1
1738298990000|2025-01-31 04:49:50|185522.2|185392.2|185522.2|185392.2|185522.2|185392.2|185522.2|185392.2|1
1738299000000|2025-01-31 04:50:00|185522.3|185392.3|185526.7|185396.7|185526.7|185396.7|185522.3|185392.3|4
1738299010000|2025-01-31 04:50:10|185528.4|185398.4|185519|185389|185530.8|185400.8|185512.2|185382.2|8
1738299020000|2025-01-31 04:50:20|185519.7|185389.7|185520.3|185390.3|185520.3|185390.3|185519.7|185389.7|2
1738299030000|2025-01-31 04:50:30|185520.4|185390.4|185531.3|185401.3|185531.3|185401.3|185518.3|185388.3|8
1738299040000|2025-01-31 04:50:40|185530.2|185400.2|185531.6|185401.6|185531.6|185401.6|185530.2|185400.2|4
1738299050000|2025-01-31 04:50:50|185536.1|185406.1|185539.8|185409.8|185541.6|185411.6|185536.1|185406.1|4
1738299060000|2025-01-31 04:51:00|185535.5|185405.5|185546.9|185416.9|185550.4|185420.4|185535.5|185405.5|9
1738299070000|2025-01-31 04:51:10|185553.6|185423.6|185555|185425|185562.1|185432.1|185548.9|185418.9|5
1738299080000|2025-01-31 04:51:20|185560.2|185430.2|185555.8|185425.8|185560.2|185430.2|185555.8|185425.8|2
1738299090000|2025-01-31 04:51:30|185555.6|185425.6|185556.2|185426.2|185556.3|185426.3|185555.6|185425.6|4
1738299100000|2025-01-31 04:51:40|185556.5|185426.5|185555.8|185425.8|185556.5|185426.5|185555.4|185425.4|6
1738299110000|2025-01-31 04:51:50|185555.7|185425.7|185572.9|185442.9|185573.3|185443.3|185555.7|185425.7|14
1738299120000|2025-01-31 04:52:00|185570.5|185440.5|185565.8|185435.8|185570.5|185440.5|185565.3|185435.3|6
1738299130000|2025-01-31 04:52:10|185565.7|185435.7|185568.9|185438.9|185575.4|185445.4|185565.7|185435.7|10
1738299140000|2025-01-31 04:52:20|185573.9|185443.9|185574.8|185444.8|185574.8|185444.8|185568.7|185438.7|8
1738299150000|2025-01-31 04:52:30|185579.2|185449.2|185582.9|185452.9|185588.6|185458.6|185579.2|185449.2|12
1738299160000|2025-01-31 04:52:40|185578.4|185448.4|185581.5|185451.5|185581.5|185451.5|185577.7|185447.7|7
1738299170000|2025-01-31 04:52:50|185581.8|185451.8|185581.8|185451.8|185582.1|185452.1|185581.8|185451.8|3
1738299190000|2025-01-31 04:53:10|185581.7|185451.7|185585.2|185455.2|185589.1|185459.1|185581.7|185451.7|9
1738299200000|2025-01-31 04:53:20|185586.2|185456.2|185588.3|185458.3|185588.3|185458.3|185586.2|185456.2|7
1738299210000|2025-01-31 04:53:30|185588.1|185458.1|185571.9|185441.9|185588.1|185458.1|185563.9|185433.9|8
1738299220000|2025-01-31 04:53:40|185568.9|185438.9|185573|185443|185573|185443|185568.9|185438.9|3
1738299240000|2025-01-31 04:54:00|185585.4|185455.4|185579.8|185449.8|185585.9|185455.9|185576|185446|12
1738299250000|2025-01-31 04:54:10|185579.3|185449.3|185576.4|185446.4|185579.3|185449.3|185571.8|185441.8|7
1738299260000|2025-01-31 04:54:20|185575.5|185445.5|185576.2|185446.2|185576.2|185446.2|185575.5|185445.5|2
1738299270000|2025-01-31 04:54:30|185572.3|185442.3|185580.7|185450.7|185580.7|185450.7|185572.3|185442.3|4
1738299280000|2025-01-31 04:54:40|185577|185447|185577.7|185447.7|185582.1|185452.1|185577|185447|10
1738299290000|2025-01-31 04:54:50|185582|185452|185591.9|185461.9|185591.9|185461.9|185582|185452|5
1738299300000|2025-01-31 04:55:00|185593.2|185463.2|185599.9|185469.9|185602.6|185472.6|185593.2|185463.2|11
1738299310000|2025-01-31 04:55:10|185598.6|185468.6|185591|185461|185601.7|185471.7|185586.6|185456.6|16
1738299320000|2025-01-31 04:55:20|185591.5|185461.5|185586.4|185456.4|185591.5|185461.5|185586.4|185456.4|2
1738299330000|2025-01-31 04:55:30|185586.7|185456.7|185573.8|185443.8|185586.9|185456.9|185573.8|185443.8|6
1738299340000|2025-01-31 04:55:40|185577.9|185447.9|185580.5|185450.5|185580.5|185450.5|185572.9|185442.9|6
1738299350000|2025-01-31 04:55:50|185581.1|185451.1|185578|185448|185581.5|185451.5|185577.9|185447.9|6
1738299360000|2025-01-31 04:56:00|185578.2|185448.2|185578.5|185448.5|185578.5|185448.5|185578.2|185448.2|3
1738299370000|2025-01-31 04:56:10|185578.7|185448.7|185577.1|185447.1|185580.5|185450.5|185577.1|185447.1|4
1738299380000|2025-01-31 04:56:20|185576.5|185446.5|185575.9|185445.9|185576.7|185446.7|185575.9|185445.9|4
1738299400000|2025-01-31 04:56:40|185572.8|185442.8|185568.8|185438.8|185572.8|185442.8|185562.8|185432.8|10
1738299420000|2025-01-31 04:57:00|185567.4|185437.4|185568.8|185438.8|185568.8|185438.8|185567.4|185437.4|2
1738299430000|2025-01-31 04:57:10|185567.4|185437.4|185569.6|185439.6|185570.3|185440.3|185567.4|185437.4|3
1738299440000|2025-01-31 04:57:20|185569.8|185439.8|185573.1|185443.1|185573.1|185443.1|185560.9|185430.9|4
1738299450000|2025-01-31 04:57:30|185568.1|185438.1|185566.8|185436.8|185568.2|185438.2|185566.8|185436.8|3
1738299460000|2025-01-31 04:57:40|185566.9|185436.9|185579.7|185449.7|185580.2|185450.2|185566.9|185436.9|4
1738299470000|2025-01-31 04:57:50|185578.5|185448.5|185573.6|185443.6|185579.7|185449.7|185569.9|185439.9|15
1738299480000|2025-01-31 04:58:00|185575.7|185445.7|185575.1|185445.1|185575.7|185445.7|185571.4|185441.4|9
1738299490000|2025-01-31 04:58:10|185574.2|185444.2|185576.5|185446.5|185576.5|185446.5|185574.2|185444.2|2
1738299500000|2025-01-31 04:58:20|185573.5|185443.5|185580.1|185450.1|185583.4|185453.4|185573.5|185443.5|7
1738299510000|2025-01-31 04:58:30|185580.8|185450.8|185580.7|185450.7|185582.2|185452.2|185580.7|185450.7|6
1738299520000|2025-01-31 04:58:40|185581.4|185451.4|185583.8|185453.8|185583.8|185453.8|185581.4|185451.4|4
1738299530000|2025-01-31 04:58:50|185588.8|185458.8|185588.2|185458.2|185588.8|185458.8|185588.2|185458.2|2
1738299540000|2025-01-31 04:59:00|185588.1|185458.1|185588|185458|185588.2|185458.2|185584|185454|5
1738299550000|2025-01-31 04:59:10|185586|185456|185586|185456|185586|185456|185586|185456|1
1738299560000|2025-01-31 04:59:20|185584.7|185454.7|185585.5|185455.5|185585.5|185455.5|185584.7|185454.7|2
1738299570000|2025-01-31 04:59:30|185585.9|185455.9|185585.1|185455.1|185585.9|185455.9|185584.9|185454.9|3
1738299580000|2025-01-31 04:59:40|185585|185455|185588.2|185458.2|185588.2|185458.2|185585|185455|2
1738299590000|2025-01-31 04:59:50|185589.2|185459.2|185588.2|185458.2|185589.2|185459.2|185588.2|185458.2|2
1738299600000|2025-01-31 05:00:00|185586.4|185456.4|185596.5|185466.5|185605.2|185475.2|185586.4|185456.4|11
1738299610000|2025-01-31 05:00:10|185596.8|185466.8|185613|185483|185619|185489|185596.8|185466.8|6
1738299620000|2025-01-31 05:00:20|185613.5|185483.5|185612.1|185482.1|185614.7|185484.7|185608|185478|9
1738299630000|2025-01-31 05:00:30|185611.9|185481.9|185612.2|185482.2|185612.2|185482.2|185611.9|185481.9|2
1738299640000|2025-01-31 05:00:40|185612.3|185482.3|185605.1|185475.1|185612.3|185482.3|185603.1|185473.1|23
1738299650000|2025-01-31 05:00:50|185604.9|185474.9|185601.8|185471.8|185606.1|185476.1|185598.2|185468.2|6
1738299660000|2025-01-31 05:01:00|185597.8|185467.8|185597.8|185467.8|185603.8|185473.8|185597.8|185467.8|7
1738299670000|2025-01-31 05:01:10|185597.6|185467.6|185599|185469|185605|185475|185597.6|185467.6|8
1738299680000|2025-01-31 05:01:20|185606.1|185476.1|185623|185493|185637|185507|185601.5|185471.5|13
1738299690000|2025-01-31 05:01:30|185624.1|185494.1|185608.2|185478.2|185624.1|185494.1|185607.5|185477.5|14
1738299700000|2025-01-31 05:01:40|185604.3|185474.3|185609.9|185479.9|185617|185487|185603.9|185473.9|25
1738299710000|2025-01-31 05:01:50|185610.3|185480.3|185610.8|185480.8|185612.5|185482.5|185607.7|185477.7|18
1738299720000|2025-01-31 05:02:00|185608.4|185478.4|185607.3|185477.3|185611.6|185481.6|185605|185475|18
1738299730000|2025-01-31 05:02:10|185607.4|185477.4|185593.9|185463.9|185607.4|185477.4|185593.9|185463.9|8
1738299740000|2025-01-31 05:02:20|185593.7|185463.7|185593|185463|185593.7|185463.7|185593|185463|2
1738299750000|2025-01-31 05:02:30|185593.5|185463.5|185580|185450|185593.6|185463.6|185574.6|185444.6|14
1738299760000|2025-01-31 05:02:40|185580.6|185450.6|185578.9|185448.9|185581.4|185451.4|185574.8|185444.8|9
1738299770000|2025-01-31 05:02:50|185579|185449|185578.9|185448.9|185579|185449|185578.9|185448.9|2
1738299780000|2025-01-31 05:03:00|185578.5|185448.5|185579.2|185449.2|185579.2|185449.2|185578.5|185448.5|3
1738299790000|2025-01-31 05:03:10|185579.3|185449.3|185574.7|185444.7|185581.5|185451.5|185574.7|185444.7|5
1738299800000|2025-01-31 05:03:20|185578.6|185448.6|185578.4|185448.4|185579.4|185449.4|185578.4|185448.4|3
1738299810000|2025-01-31 05:03:30|185572.8|185442.8|185578.8|185448.8|185579|185449|185572.8|185442.8|6
1738299820000|2025-01-31 05:03:40|185568.8|185438.8|185559|185429|185568.8|185438.8|185557.5|185427.5|6
1738299830000|2025-01-31 05:03:50|185560|185430|185506.1|185416.1|185560|185430|185505.6|185415.6|5
1738299840000|2025-01-31 05:04:00|185512.6|185422.6|185532.6|185442.6|185537.5|185447.5|185512.6|185422.6|8
1738299850000|2025-01-31 05:04:10|185539.6|185449.6|185557.4|185467.4|185568.2|185478.2|185538.6|185448.6|14
1738299860000|2025-01-31 05:04:20|185561.3|185471.3|185558.6|185468.6|185561.3|185471.3|185537.6|185447.6|8
1738299870000|2025-01-31 05:04:30|185558.7|185468.7|185526.3|185436.3|185558.7|185468.7|185523.4|185433.4|4
1738299880000|2025-01-31 05:04:40|185528|185438|185527.9|185437.9|185528|185438|185527.9|185437.9|2
1738299890000|2025-01-31 05:04:50|185528.1|185438.1|185509.4|185419.4|185528.1|185438.1|185509.4|185419.4|5
1738299900000|2025-01-31 05:05:00|185509.5|185419.5|185537.3|185447.3|185542.8|185452.8|185506.3|185416.3|9
1738299910000|2025-01-31 05:05:10|185537.9|185447.9|185509.5|185419.5|185542.3|185452.3|185507.3|185417.3|9
1738299920000|2025-01-31 05:05:20|185509.9|185419.9|185532.4|185442.4|185536.8|185446.8|185509.9|185419.9|10
1738299930000|2025-01-31 05:05:30|185535.6|185445.6|185537.5|185447.5|185537.7|185447.7|185535.5|185445.5|5
1738299940000|2025-01-31 05:05:40|185537.9|185447.9|185538|185448|185538|185448|185537.9|185447.9|2
1738299950000|2025-01-31 05:05:50|185537.8|185447.8|185541.1|185451.1|185541.1|185451.1|185537.8|185447.8|4
1738299960000|2025-01-31 05:06:00|185539.9|185449.9|185539.9|185449.9|185539.9|185449.9|185539.9|185449.9|1
1738299970000|2025-01-31 05:06:10|185540|185450|185532.9|185442.9|185540|185450|185532.9|185442.9|4
1738299980000|2025-01-31 05:06:20|185535.7|185445.7|185532.9|185442.9|185535.7|185445.7|185532.9|185442.9|5
1738299990000|2025-01-31 05:06:30|185533.1|185443.1|185532.6|185442.6|185533.1|185443.1|185532.6|185442.6|3
1738300000000|2025-01-31 05:06:40|185534.4|185444.4|185533.8|185443.8|185534.4|185444.4|185533.8|185443.8|3
1738300010000|2025-01-31 05:06:50|185534.1|185444.1|185534.1|185444.1|185534.1|185444.1|185534.1|185444.1|1
1738300020000|2025-01-31 05:07:00|185534.5|185444.5|185531|185441|185534.5|185444.5|185531|185441|4
1738300030000|2025-01-31 05:07:10|185532.8|185442.8|185532.8|185442.8|185532.8|185442.8|185532.8|185442.8|1
1738300040000|2025-01-31 05:07:20|185535.9|185445.9|185534.4|185444.4|185535.9|185445.9|185534.1|185444.1|3
1738300070000|2025-01-31 05:07:50|185536.9|185446.9|185541.4|185451.4|185541.4|185451.4|185536.9|185446.9|3
1738300080000|2025-01-31 05:08:00|185541.3|185451.3|185541.3|185451.3|185541.3|185451.3|185541.3|185451.3|1
1738300090000|2025-01-31 05:08:10|185535.6|185445.6|185534.3|185444.3|185535.6|185445.6|185534.3|185444.3|4
1738300100000|2025-01-31 05:08:20|185534.6|185444.6|185534.3|185444.3|185534.6|185444.6|185534.3|185444.3|2
1738300110000|2025-01-31 05:08:30|185534.4|185444.4|185531.2|185441.2|185534.4|185444.4|185531.2|185441.2|3
1738300120000|2025-01-31 05:08:40|185532.7|185442.7|185533.9|185443.9|185533.9|185443.9|185532.7|185442.7|2
1738300130000|2025-01-31 05:08:50|185534.2|185444.2|185533.9|185443.9|185534.2|185444.2|185533.9|185443.9|2
1738300140000|2025-01-31 05:09:00|185536.3|185446.3|185537.4|185447.4|185537.4|185447.4|185536.3|185446.3|3
1738300150000|2025-01-31 05:09:10|185535.7|185445.7|185540.3|185450.3|185540.3|185450.3|185533.6|185443.6|4
1738300160000|2025-01-31 05:09:20|185540.5|185450.5|185540.5|185450.5|185540.5|185450.5|185540.5|185450.5|1
1738300180000|2025-01-31 05:09:40|185540.4|185450.4|185540.8|185450.8|185540.8|185450.8|185540.4|185450.4|4
1738300190000|2025-01-31 05:09:50|185555.3|185425.3|185554.7|185424.7|185555.3|185425.3|185554.5|185424.5|4
1738300200000|2025-01-31 05:10:00|185554.8|185424.8|185552.7|185462.7|185564.1|185462.7|185551.6|185424.8|5
1738300210000|2025-01-31 05:10:10|185552.8|185462.8|185551|185461|185552.8|185462.8|185550.9|185460.9|3
1738300220000|2025-01-31 05:10:20|185554.7|185464.7|185581.4|185491.4|185595.8|185505.8|185554.7|185464.7|9
1738300230000|2025-01-31 05:10:30|185578.4|185488.4|185569|185479|185578.4|185488.4|185568.7|185478.7|6
1738300240000|2025-01-31 05:10:40|185571.4|185481.4|185571|185481|185571.8|185481.8|185569|185479|8
1738300250000|2025-01-31 05:10:50|185568.3|185478.3|185567.5|185477.5|185570.7|185480.7|185567.5|185477.5|6
1738300260000|2025-01-31 05:11:00|185571.1|185481.1|185571.7|185481.7|185571.7|185481.7|185571.1|185481.1|2
1738300270000|2025-01-31 05:11:10|185571.5|185481.5|185572.3|185482.3|185578.2|185488.2|185571.5|185481.5|4
1738300280000|2025-01-31 05:11:20|185572.5|185482.5|185567.8|185477.8|185572.5|185482.5|185567.8|185477.8|5
1738300290000|2025-01-31 05:11:30|185567.9|185477.9|185569.5|185479.5|185569.5|185479.5|185567.4|185477.4|7
1738300300000|2025-01-31 05:11:40|185569.6|185479.6|185569.7|185479.7|185569.7|185479.7|185568.8|185478.8|3
1738300310000|2025-01-31 05:11:50|185590.4|185460.4|185592.5|185462.5|185592.5|185462.5|185584.3|185454.3|8
1738300320000|2025-01-31 05:12:00|185587.3|185457.3|185580.6|185450.6|185587.3|185457.3|185580.6|185450.6|4
1738300330000|2025-01-31 05:12:10|185577.6|185447.6|185583.8|185453.8|185583.8|185453.8|185574.9|185444.9|10
1738300340000|2025-01-31 05:12:20|185582.7|185452.7|185581.1|185451.1|185582.7|185452.7|185581|185451|4
1738300350000|2025-01-31 05:12:30|185580|185450|185567.6|185477.6|185580|185477.6|185565.4|185443.6|7
1738300360000|2025-01-31 05:12:40|185566.7|185476.7|185566.9|185476.9|185566.9|185476.9|185566.7|185476.7|2
1738300370000|2025-01-31 05:12:50|185566.8|185476.8|185570.4|185480.4|185570.6|185480.6|185566.8|185476.8|5
1738300380000|2025-01-31 05:13:00|185570.2|185480.2|185570.4|185480.4|185570.4|185480.4|185570.2|185480.2|4
1738300390000|2025-01-31 05:13:10|185570.6|185480.6|185563.1|185473.1|185570.6|185480.6|185561.4|185471.4|7
1738300400000|2025-01-31 05:13:20|185561.4|185471.4|185559.6|185469.6|185561.4|185471.4|185558.1|185468.1|6
1738300410000|2025-01-31 05:13:30|185561|185471|185561|185471|185561|185471|185561|185471|1
1738300420000|2025-01-31 05:13:40|185562.4|185472.4|185569.1|185479.1|185575.3|185485.3|185560.5|185470.5|8
1738300430000|2025-01-31 05:13:50|185569.4|185479.4|185568.9|185478.9|185569.4|185479.4|185568.9|185478.9|4
1738300440000|2025-01-31 05:14:00|185570|185480|185570|185480|185575.8|185485.8|185567.9|185477.9|7
1738300450000|2025-01-31 05:14:10|185569.5|185479.5|185570|185480|185570|185480|185569.5|185479.5|4
1738300460000|2025-01-31 05:14:20|185569.6|185479.6|185568.8|185478.8|185569.6|185479.6|185568.6|185478.6|4
1738300470000|2025-01-31 05:14:30|185569|185479|185599.4|185469.4|185599.4|185479|185568.8|185457.2|7
1738300480000|2025-01-31 05:14:40|185595.9|185465.9|185579.5|185489.5|185600.4|185499.4|185578.5|185465.9|6
1738300490000|2025-01-31 05:14:50|185584.4|185494.4|185583.9|185493.9|185584.4|185494.4|185576.9|185486.9|19
1738300500000|2025-01-31 05:15:00|185587.7|185497.7|185581|185451|185593.5|185503.5|185581|185451|10
1738300510000|2025-01-31 05:15:10|185575.5|185445.5|185573.8|185443.8|185575.5|185445.5|185573.8|185443.8|3
1738300520000|2025-01-31 05:15:20|185576|185446|185535.5|185445.5|185576|185446|185535.5|185443.8|3
1738300530000|2025-01-31 05:15:30|185535.6|185445.6|185535.5|185445.5|185535.6|185445.6|185535.5|185445.5|2
1738300540000|2025-01-31 05:15:40|185535.6|185445.6|185535.5|185445.5|185535.6|185445.6|185535.5|185445.5|2
1738300550000|2025-01-31 05:15:50|185530.9|185440.9|185531.1|185441.1|185531.1|185441.1|185530.9|185440.9|3
1738300560000|2025-01-31 05:16:00|185530.5|185440.5|185538.6|185448.6|185538.6|185448.6|185530.5|185440.5|5
1738300570000|2025-01-31 05:16:10|185538.2|185448.2|185534.9|185444.9|185538.2|185448.2|185534.9|185444.9|2
1738300580000|2025-01-31 05:16:20|185535.6|185445.6|185535.5|185445.5|185535.6|185445.6|185535.5|185445.5|4
1738300590000|2025-01-31 05:16:30|185538.2|185448.2|185538.2|185448.2|185538.2|185448.2|185538.2|185448.2|1
1738300600000|2025-01-31 05:16:40|185538.3|185448.3|185539.2|185449.2|185539.2|185449.2|185538.3|185448.3|4
1738300610000|2025-01-31 05:16:50|185538.2|185448.2|185539.1|185449.1|185539.2|185449.2|185538.2|185448.2|4
1738300620000|2025-01-31 05:17:00|185538.6|185448.6|185542.3|185452.3|185542.3|185452.3|185532.5|185442.5|7
1738300630000|2025-01-31 05:17:10|185542.4|185452.4|185544.1|185454.1|185544.3|185454.3|185542.4|185452.4|4
1738300640000|2025-01-31 05:17:20|185544.2|185454.2|185543.5|185453.5|185544.2|185454.2|185543.5|185453.5|4
1738300650000|2025-01-31 05:17:30|185542.8|185452.8|185535.8|185445.8|185542.8|185452.8|185534.4|185444.4|6
1738300660000|2025-01-31 05:17:40|185535.7|185445.7|185534.5|185444.5|185535.8|185445.8|185534.3|185444.3|5
1738300670000|2025-01-31 05:17:50|185536.1|185446.1|185535.8|185445.8|185536.1|185446.1|185535.8|185445.8|4
1738300680000|2025-01-31 05:18:00|185543.6|185453.6|185535.7|185445.7|185543.7|185453.7|185535.7|185445.7|6
1738300690000|2025-01-31 05:18:10|185535.8|185445.8|185535.8|185445.8|185535.8|185445.8|185535.8|185445.8|1
1738300700000|2025-01-31 05:18:20|185535.7|185445.7|185535.7|185445.7|185535.8|185445.8|185535.7|185445.7|3
1738300710000|2025-01-31 05:18:30|185532.3|185442.3|185538.9|185448.9|185550.8|185460.8|185532.3|185442.3|3
1738300720000|2025-01-31 05:18:40|185539.6|185449.6|185538.9|185448.9|185540.1|185450.1|185538.9|185448.9|3
1738300730000|2025-01-31 05:18:50|185536.4|185446.4|185539.1|185449.1|185540.8|185450.8|185536.4|185446.4|3
1738300740000|2025-01-31 05:19:00|185539.7|185449.7|185535.2|185445.2|185540.3|185450.3|185535.2|185445.2|5
1738300750000|2025-01-31 05:19:10|185535.4|185445.4|185535.4|185445.4|185535.4|185445.4|185535.4|185445.4|1
1738300760000|2025-01-31 05:19:20|185535.3|185445.3|185534.4|185444.4|185535.3|185445.3|185533.4|185443.4|5
1738300770000|2025-01-31 05:19:30|185530.5|185440.5|185530.5|185440.5|185530.5|185440.5|185530.5|185440.5|1
1738300790000|2025-01-31 05:19:50|185545.3|185455.3|185542.8|185452.8|185545.3|185455.3|185542.8|185452.8|2
1738300800000|2025-01-31 05:20:00|185542.9|185452.9|185543.2|185453.2|185543.3|185453.3|185542.9|185452.9|3
1738300810000|2025-01-31 05:20:10|185543.3|185453.3|185543.3|185453.3|185543.3|185453.3|185543.3|185453.3|1
1738300820000|2025-01-31 05:20:20|185543.2|185453.2|185543.3|185453.3|185543.3|185453.3|185543.2|185453.2|2
1738300840000|2025-01-31 05:20:40|185543.4|185453.4|185543.3|185453.3|185543.4|185453.4|185543.3|185453.3|2
1738300860000|2025-01-31 05:21:00|185545.3|185455.3|185545.3|185455.3|185545.3|185455.3|185545.3|185455.3|1
1738300870000|2025-01-31 05:21:10|185545.4|185455.4|185545.3|185455.3|185545.4|185455.4|185545.3|185455.3|4
1738300880000|2025-01-31 05:21:20|185530.5|185440.5|185536.3|185446.3|185536.3|185446.3|185530.5|185440.5|3
1738300890000|2025-01-31 05:21:30|185535.2|185445.2|185536.9|185446.9|185536.9|185446.9|185535.2|185445.2|3
1738300900000|2025-01-31 05:21:40|185534.4|185444.4|185536.9|185446.9|185537.4|185447.4|185534.4|185444.4|3
1738300910000|2025-01-31 05:21:50|185537.2|185447.2|185534.1|185444.1|185537.2|185447.2|185533.9|185443.9|7
1738300920000|2025-01-31 05:22:00|185572|185482|185579.1|185489.1|185579.9|185489.9|185572|185482|9
1738300930000|2025-01-31 05:22:10|185576|185486|185579.4|185489.4|185579.4|185489.4|185576|185486|7
1738300940000|2025-01-31 05:22:20|185579.6|185489.6|185559.8|185469.8|185582.2|185492.2|185559.8|185469.8|10
1738300950000|2025-01-31 05:22:30|185559.7|185469.7|185559.7|185469.7|185565.5|185475.5|185559.7|185469.7|12
1738300960000|2025-01-31 05:22:40|185559.2|185469.2|185565.5|185475.5|185565.9|185475.9|185557.7|185467.7|13
1738300970000|2025-01-31 05:22:50|185562.9|185472.9|185562.4|185472.4|185563|185473|185562.4|185472.4|6
1738300980000|2025-01-31 05:23:00|185562.6|185472.6|185561.5|185471.5|185565.2|185475.2|185561.5|185471.5|5
1738300990000|2025-01-31 05:23:10|185560.3|185470.3|185560.2|185470.2|185560.3|185470.3|185560.1|185470.1|3
1738301000000|2025-01-31 05:23:20|185561.8|185471.8|185561.8|185471.8|185561.8|185471.8|185561.8|185471.8|1
1738301010000|2025-01-31 05:23:30|185561.7|185471.7|185561.4|185471.4|185562|185472|185561.3|185471.3|7
1738301020000|2025-01-31 05:23:40|185591.2|185461.2|185591.2|185461.2|185591.2|185461.2|185591.2|185461.2|1
1738301030000|2025-01-31 05:23:50|185591.4|185461.4|185581.3|185451.3|185591.4|185461.4|185581.3|185451.3|5
1738301040000|2025-01-31 05:24:00|185581.6|185451.6|185569.4|185479.4|185581.6|185479.4|185563.8|185451.3|6
1738301050000|2025-01-31 05:24:10|185570.3|185480.3|185569.3|185479.3|185570.3|185480.3|185568.6|185478.6|4
1738301060000|2025-01-31 05:24:20|185569.2|185479.2|185562.7|185472.7|185570.5|185480.5|185562.7|185472.7|8
1738301070000|2025-01-31 05:24:30|185563.7|185473.7|185579.7|185449.7|185585.7|185473.9|185562.8|185449.6|7
1738301080000|2025-01-31 05:24:40|185580.5|185450.5|185562.4|185472.4|185587.7|185472.4|185562.4|185450.5|4
1738301090000|2025-01-31 05:24:50|185592.1|185462.1|185564.6|185474.6|185592.3|185474.6|185564.6|185457.1|5
1738301100000|2025-01-31 05:25:00|185563.7|185473.7|185564.4|185474.4|185564.4|185474.4|185563.7|185473.7|3
1738301110000|2025-01-31 05:25:10|185564.6|185474.6|185563.7|185473.7|185569.2|185479.2|185563.7|185473.7|4
1738301120000|2025-01-31 05:25:20|185564.5|185474.5|185563.7|185473.7|185564.5|185474.5|185563.7|185473.7|2
1738301130000|2025-01-31 05:25:30|185586.9|185456.9|185587.1|185457.1|185587.4|185457.4|185581.1|185451.1|5
1738301140000|2025-01-31 05:25:40|185581|185451|185591.1|185461.1|185591.1|185461.1|185581|185451|5
1738301150000|2025-01-31 05:25:50|185589.7|185459.7|185563.9|185473.9|185590.1|185479.6|185563.9|185459.7|5
1738301160000|2025-01-31 05:26:00|185558.7|185468.7|185562.1|185472.1|185562.4|185472.4|185558.7|185468.7|4
1738301170000|2025-01-31 05:26:10|185561.8|185471.8|185563.9|185473.9|185563.9|185473.9|185561.8|185471.8|5
1738301180000|2025-01-31 05:26:20|185568.8|185478.8|185591.8|185501.8|185600.6|185510.6|185568.8|185478.8|10
1738301190000|2025-01-31 05:26:30|185592.5|185502.5|185570.4|185480.4|185592.5|185502.5|185569.9|185479.9|8
1738301200000|2025-01-31 05:26:40|185573.4|185483.4|185576.6|185486.6|185576.6|185486.6|185573.4|185483.4|2
1738301210000|2025-01-31 05:26:50|185576|185486|185576.5|185486.5|185576.7|185486.7|185576|185486|4
1738301220000|2025-01-31 05:27:00|185572.9|185482.9|185576.6|185486.6|185576.7|185486.7|185572.9|185482.9|6
1738301230000|2025-01-31 05:27:10|185576.5|185486.5|185569|185479|185576.5|185486.5|185569|185479|4
1738301240000|2025-01-31 05:27:20|185568.9|185478.9|185574|185484|185576.9|185486.9|185568.9|185478.9|5
1738301250000|2025-01-31 05:27:30|185577.6|185487.6|185577.5|185487.5|185577.9|185487.9|185574|185484|7
1738301260000|2025-01-31 05:27:40|185599.6|185509.6|185598.1|185508.1|185599.7|185509.7|185596.5|185506.5|5
1738301280000|2025-01-31 05:28:00|185602.2|185512.2|185599.9|185509.9|185602.2|185512.2|185592.6|185502.6|7
1738301290000|2025-01-31 05:28:10|185615.6|185485.6|185621.2|185491.2|185621.3|185491.3|185612|185482|7
1738301300000|2025-01-31 05:28:20|185617|185487|185616.1|185486.1|185617|185487|185616|185486|3
1738301310000|2025-01-31 05:28:30|185615.9|185485.9|185617.4|185487.4|185617.4|185487.4|185611.6|185481.6|7
1738301320000|2025-01-31 05:28:40|185611.5|185481.5|185617.9|185487.9|185617.9|185487.9|185611.5|185481.5|2
1738301330000|2025-01-31 05:28:50|185612.2|185482.2|185593.1|185503.1|185622.6|185508.9|185592.7|185482.2|10
1738301340000|2025-01-31 05:29:00|185592.9|185502.9|185592.7|185502.7|185593.5|185503.5|185592.7|185502.7|5
1738301350000|2025-01-31 05:29:10|185593.1|185503.1|185592.7|185502.7|185593.1|185503.1|185592.6|185502.6|4
1738301360000|2025-01-31 05:29:20|185593.1|185503.1|185611.9|185481.9|185612|185503.1|185592.7|185480.1|5
1738301370000|2025-01-31 05:29:30|185612.4|185482.4|185612.1|185482.1|185613.1|185483.1|185612.1|185482.1|5
1738301380000|2025-01-31 05:29:40|185609.6|185479.6|185614|185484|185614.8|185484.8|185609.6|185479.6|4
1738301390000|2025-01-31 05:29:50|185613.1|185483.1|185613.7|185483.7|185613.7|185483.7|185613.1|185483.1|4
1738301400000|2025-01-31 05:30:00|185608.8|185518.8|185654.8|185564.8|185662.8|185572.8|185608.8|185518.8|10
1738301410000|2025-01-31 05:30:10|185649.9|185559.9|185649.1|185559.1|185649.9|185559.9|185645|185555|3
1738301420000|2025-01-31 05:30:20|185647.9|185557.9|185649.9|185559.9|185649.9|185559.9|185644.2|185554.2|4
1738301430000|2025-01-31 05:30:30|185656.5|185566.5|185651.5|185561.5|185656.5|185566.5|185651.5|185561.5|2
1738301440000|2025-01-31 05:30:40|185656.1|185566.1|185651.5|185561.5|185656.1|185566.1|185651.5|185561.5|2
1738301450000|2025-01-31 05:30:50|185653|185563|185648.5|185558.5|185653|185563|185648.5|185558.5|2
1738301460000|2025-01-31 05:31:00|185648|185558|185642.8|185552.8|185648|185558|185642.8|185552.8|2
1738301470000|2025-01-31 05:31:10|185644.4|185554.4|185645.9|185555.9|185649.9|185559.9|185642.5|185552.5|7
1738301480000|2025-01-31 05:31:20|185647.7|185557.7|185649|185559|185649|185559|185645.9|185555.9|3
1738301490000|2025-01-31 05:31:30|185653.1|185563.1|185649.4|185559.4|185653.1|185563.1|185648.8|185558.8|6
1738301500000|2025-01-31 05:31:40|185649.5|185559.5|185649.7|185559.7|185649.7|185559.7|185649.5|185559.5|2
1738301510000|2025-01-31 05:31:50|185647.7|185557.7|185649|185559|185649|185559|185647.7|185557.7|2
1738301520000|2025-01-31 05:32:00|185648.9|185558.9|185648.9|185558.9|185648.9|185558.9|185648.9|185558.9|1
1738301540000|2025-01-31 05:32:20|185649.2|185559.2|185649.2|185559.2|185649.2|185559.2|185649.2|185559.2|1
1738301550000|2025-01-31 05:32:30|185648.7|185558.7|185648.7|185558.7|185648.7|185558.7|185648.7|185558.7|1
1738301570000|2025-01-31 05:32:50|185644.2|185554.2|185645.9|185555.9|185647.6|185557.6|185644.2|185554.2|4
1738301580000|2025-01-31 05:33:00|185653.1|185563.1|185644.9|185554.9|185653.1|185563.1|185641.1|185551.1|9
1738301590000|2025-01-31 05:33:10|185654|185564|185654|185564|185658.9|185568.9|185654|185564|3
1738301600000|2025-01-31 05:33:20|185650.8|185560.8|185649.3|185559.3|185650.8|185560.8|185649.3|185559.3|2
1738301610000|2025-01-31 05:33:30|185652.2|185562.2|185652|185562|185652.2|185562.2|185652|185562|2
1738301620000|2025-01-31 05:33:40|185651.8|185561.8|185649.5|185559.5|185652.1|185562.1|185649.5|185559.5|3
1738301630000|2025-01-31 05:33:50|185649.1|185559.1|185650.5|185560.5|185654.1|185564.1|185646.8|185556.8|8
1738301640000|2025-01-31 05:34:00|185646.2|185556.2|185644.4|185554.4|185650.7|185560.7|185644.4|185554.4|7
1738301650000|2025-01-31 05:34:10|185648.1|185558.1|185643|185553|185648.1|185558.1|185643|185553|3
1738301660000|2025-01-31 05:34:20|185644.8|185554.8|185644.8|185554.8|185644.8|185554.8|185644.8|185554.8|1
1738301670000|2025-01-31 05:34:30|185645|185555|185645|185555|185645|185555|185645|185555|1
1738301680000|2025-01-31 05:34:40|185647.2|185557.2|185647.2|185557.2|185647.2|185557.2|185647.2|185557.2|1
1738301690000|2025-01-31 05:34:50|185648.5|185518.5|185648.5|185518.5|185648.5|185518.5|185648.5|185518.5|1
1738301700000|2025-01-31 05:35:00|185636.9|185546.9|185636.9|185546.9|185636.9|185546.9|185636.9|185546.9|1
1738301710000|2025-01-31 05:35:10|185644.9|185554.9|185648|185558|185648|185558|185644.9|185554.9|3
1738301720000|2025-01-31 05:35:20|185647.2|185557.2|185646.3|185556.3|185647.2|185557.2|185646.3|185556.3|3
1738301730000|2025-01-31 05:35:30|185646|185556|185649.2|185559.2|185654.9|185564.9|185646|185556|4
1738301740000|2025-01-31 05:35:40|185651.5|185561.5|185655.5|185565.5|185655.5|185565.5|185651.5|185561.5|2
1738301750000|2025-01-31 05:35:50|185646.4|185556.4|185644.8|185554.8|185655.2|185565.2|185642.8|185552.8|11
1738301760000|2025-01-31 05:36:00|185645.1|185555.1|185643.6|185553.6|185645.1|185555.1|185640.3|185550.3|6
1738301770000|2025-01-31 05:36:10|185648.1|185558.1|185644.5|185554.5|185648.1|185558.1|185644.5|185554.5|3
1738301780000|2025-01-31 05:36:20|185647.1|185557.1|185649.6|185559.6|185652.3|185562.3|185647.1|185557.1|4
1738301790000|2025-01-31 05:36:30|185648.1|185558.1|185651.3|185561.3|185651.3|185561.3|185648.1|185558.1|2
1738301800000|2025-01-31 05:36:40|185648.1|185558.1|185648.1|185558.1|185648.1|185558.1|185648.1|185558.1|1
1738301810000|2025-01-31 05:36:50|185651.3|185561.3|185650.9|185560.9|185651.3|185561.3|185650.9|185560.9|3
1738301820000|2025-01-31 05:37:00|185650|185560|185647.8|185557.8|185655.8|185565.8|185643.7|185553.7|6
1738301830000|2025-01-31 05:37:10|185645.2|185555.2|185643.4|185553.4|185645.2|185555.2|185641.8|185551.8|3
1738301850000|2025-01-31 05:37:30|185645|185555|185672.2|185542.2|185672.2|185555|185644.7|185542.2|3
1738301860000|2025-01-31 05:37:40|185672.6|185542.6|185672.3|185542.3|185672.6|185542.6|185672.3|185542.3|2
1738301870000|2025-01-31 05:37:50|185660.3|185530.3|185650.6|185560.6|185670|185566.8|185644.5|185530.3|7
1738301880000|2025-01-31 05:38:00|185646.7|185556.7|185649.5|185559.5|185649.5|185559.5|185641.3|185551.3|7
1738301890000|2025-01-31 05:38:10|185647.1|185557.1|185652.5|185562.5|185652.5|185562.5|185647.1|185557.1|6
1738301900000|2025-01-31 05:38:20|185654.5|185564.5|185641.4|185551.4|185654.5|185564.5|185641.4|185551.4|5
1738301910000|2025-01-31 05:38:30|185646.3|185556.3|185654.4|185564.4|185654.4|185564.4|185646.3|185556.3|4
1738301920000|2025-01-31 05:38:40|185651.4|185561.4|185651.8|185561.8|185654.5|185564.5|185651.4|185561.4|4
1738301930000|2025-01-31 05:38:50|185648.5|185558.5|185651.6|185561.6|185651.6|185561.6|185644.4|185554.4|4
1738301940000|2025-01-31 05:39:00|185648.7|185558.7|185652.4|185562.4|185656.3|185566.3|185647|185557|10
1738301950000|2025-01-31 05:39:10|185647.3|185557.3|185647.3|185557.3|185647.3|185557.3|185647.3|185557.3|1
1738301960000|2025-01-31 05:39:20|185647.2|185557.2|185647.7|185557.7|185652.4|185562.4|185646.6|185556.6|4
1738301990000|2025-01-31 05:39:50|185686|185556|185651.5|185561.5|185686|185561.5|185651.5|185555.1|3
1738302000000|2025-01-31 05:40:00|185655.5|185565.5|185647.5|185557.5|185655.5|185565.5|185647.5|185557.5|5
1738302010000|2025-01-31 05:40:10|185655|185565|185646.5|185556.5|185665.9|185565|185646.5|185535.9|12
1738302020000|2025-01-31 05:40:20|185647.1|185557.1|185647.6|185557.6|185647.6|185557.6|185644.6|185554.6|5
1738302030000|2025-01-31 05:40:30|185648.3|185558.3|185641.8|185551.8|185654|185564|185641.8|185551.8|5
1738302040000|2025-01-31 05:40:40|185643.4|185553.4|185646.3|185556.3|185653.7|185563.7|185643.4|185553.4|6
1738302050000|2025-01-31 05:40:50|185640.9|185550.9|185653.2|185563.2|185653.2|185563.2|185640.9|185550.9|4
1738302060000|2025-01-31 05:41:00|185654.5|185564.5|185651.1|185561.1|185654.5|185564.5|185651.1|185561.1|2
1738302070000|2025-01-31 05:41:10|185654.6|185564.6|185647.1|185557.1|185654.6|185564.6|185644.1|185554.1|5
1738302080000|2025-01-31 05:41:20|185652.4|185562.4|185645.8|185555.8|185652.4|185562.4|185645.8|185555.8|3
1738302090000|2025-01-31 05:41:30|185652|185562|185647.9|185557.9|185652|185562|185647.9|185557.9|2
1738302100000|2025-01-31 05:41:40|185642.1|185552.1|185652.8|185562.8|185656.2|185566.2|185642.1|185552.1|5
1738302120000|2025-01-31 05:42:00|185657|185567|185647.7|185557.7|185657|185567|185647.7|185557.7|2
1738302130000|2025-01-31 05:42:10|185647.4|185557.4|185656|185566|185656|185566|185647.4|185557.4|2
1738302140000|2025-01-31 05:42:20|185647.6|185557.6|185647.3|185557.3|185647.6|185557.6|185647.3|185557.3|2
1738302150000|2025-01-31 05:42:30|185652.1|185562.1|185651.1|185561.1|185652.1|185562.1|185648.1|185558.1|4
1738302160000|2025-01-31 05:42:40|185650.9|185560.9|185651.7|185561.7|185652.9|185562.9|185646.2|185556.2|7
1738302180000|2025-01-31 05:43:00|185649.7|185559.7|185655.9|185565.9|185655.9|185565.9|185648|185558|6
1738302190000|2025-01-31 05:43:10|185660.1|185570.1|185656|185566|185660.1|185570.1|185656|185566|2
1738302200000|2025-01-31 05:43:20|185639.5|185549.5|185653.5|185563.5|185659|185569|185639.5|185549.5|12
1738302210000|2025-01-31 05:43:30|185653.7|185563.7|185652.2|185562.2|185653.7|185563.7|185646.2|185556.2|5
1738302220000|2025-01-31 05:43:40|185652.3|185562.3|185650.6|185560.6|185652.6|185562.6|185645.1|185555.1|5
1738302230000|2025-01-31 05:43:50|185650|185560|185654.3|185564.3|185654.3|185564.3|185650|185560|5
1738302240000|2025-01-31 05:44:00|185654.2|185564.2|185655.3|185565.3|185658.9|185568.9|185653.1|185563.1|6
1738302250000|2025-01-31 05:44:10|185651.9|185561.9|185656.6|185566.6|185656.6|185566.6|185650.1|185560.1|4
1738302260000|2025-01-31 05:44:20|185655.4|185565.4|185657.7|185567.7|185660.5|185570.5|185655.2|185565.2|5
1738302270000|2025-01-31 05:44:30|185654.7|185564.7|185653.5|185563.5|185654.7|185564.7|185645.9|185555.9|6
1738302280000|2025-01-31 05:44:40|185653.6|185563.6|185653.7|185563.7|185653.7|185563.7|185653.6|185563.6|2
1738302290000|2025-01-31 05:44:50|185653.4|185563.4|185652.2|185562.2|185653.4|185563.4|185652.2|185562.2|2
1738302300000|2025-01-31 05:45:00|185651.7|185561.7|185647|185557|185668.8|185567.4|185647|185530.4|6
1738302310000|2025-01-31 05:45:10|185647.8|185557.8|185645.5|185555.5|185647.8|185557.8|185645.5|185555.5|5
1738302320000|2025-01-31 05:45:20|185648.4|185558.4|185652.2|185562.2|185655.3|185565.3|185647|185557|6
1738302340000|2025-01-31 05:45:40|185655.5|185565.5|185654.7|185564.7|185655.5|185565.5|185649.1|185559.1|3
1738302350000|2025-01-31 05:45:50|185658.1|185568.1|185657.9|185567.9|185658.1|185568.1|185657.9|185567.9|2
1738302360000|2025-01-31 05:46:00|185655.2|185565.2|185655|185565|185655.2|185565.2|185655|185565|2
1738302380000|2025-01-31 05:46:20|185659.3|185569.3|185660.1|185570.1|185660.1|185570.1|185659.3|185569.3|2
1738302390000|2025-01-31 05:46:30|185659.9|185569.9|185659.4|185569.4|185659.9|185569.9|185655.4|185565.4|3
1738302400000|2025-01-31 05:46:40|185674.7|185544.7|185671.9|185541.9|185674.7|185544.7|185669.3|185539.3|5
1738302410000|2025-01-31 05:46:50|185674.6|185544.6|185651.5|185561.5|185674.6|185561.5|185651.5|185544.6|2
1738302420000|2025-01-31 05:47:00|185654.5|185564.5|185653.5|185563.5|185654.5|185564.5|185653.5|185563.5|3
1738302430000|2025-01-31 05:47:10|185653.4|185563.4|185653|185563|185653.4|185563.4|185643.3|185553.3|5
1738302440000|2025-01-31 05:47:20|185653.7|185563.7|185653.7|185563.7|185653.7|185563.7|185653.7|185563.7|1
1738302450000|2025-01-31 05:47:30|185648.3|185558.3|185648.2|185558.2|185648.3|185558.3|185648.2|185558.2|2
1738302460000|2025-01-31 05:47:40|185645.4|185555.4|185654.2|185564.2|185656.9|185566.9|185645.2|185555.2|5
1738302470000|2025-01-31 05:47:50|185654.8|185564.8|185651.8|185561.8|185654.8|185564.8|185651.8|185561.8|2
1738302490000|2025-01-31 05:48:10|185652.8|185562.8|185653.8|185563.8|185653.8|185563.8|185652.8|185562.8|2
1738302500000|2025-01-31 05:48:20|185654.8|185564.8|185652.1|185562.1|185673.6|185564.8|185652.1|185532.6|5
1738302510000|2025-01-31 05:48:30|185653.8|185563.8|185653.8|185563.8|185653.8|185563.8|185653.8|185563.8|1
1738302520000|2025-01-31 05:48:40|185654.8|185564.8|185652.8|185562.8|185658.8|185568.8|185652.8|185562.8|6
1738302530000|2025-01-31 05:48:50|185645.3|185555.3|185652.1|185562.1|185652.4|185562.4|185645.3|185555.3|3
1738302540000|2025-01-31 05:49:00|185654.6|185564.6|185655.6|185565.6|185655.6|185565.6|185654.6|185564.6|3
1738302550000|2025-01-31 05:49:10|185658.4|185568.4|185655.8|185565.8|185658.4|185568.4|185655.8|185565.8|2
1738302560000|2025-01-31 05:49:20|185652.9|185562.9|185655.5|185565.5|185655.5|185565.5|185652.9|185562.9|3
1738302570000|2025-01-31 05:49:30|185653.5|185563.5|185653.5|185563.5|185653.5|185563.5|185653.5|185563.5|1
1738302580000|2025-01-31 05:49:40|185654|185564|185654|185564|185654|185564|185654|185564|1
1738302590000|2025-01-31 05:49:50|185646.5|185556.5|185655.8|185565.8|185655.8|185565.8|185646.5|185556.5|3
1738302600000|2025-01-31 05:50:00|185652.3|185562.3|185645.9|185555.9|185652.3|185562.3|185645.9|185555.9|5
1738302610000|2025-01-31 05:50:10|185646.4|185556.4|185648.4|185558.4|185648.4|185558.4|185646.4|185556.4|3
1738302620000|2025-01-31 05:50:20|185648.3|185558.3|185648.4|185558.4|185648.4|185558.4|185648.3|185558.3|2
1738302630000|2025-01-31 05:50:30|185646.6|185556.6|185648.2|185558.2|185648.7|185558.7|185646.6|185556.6|3
1738302640000|2025-01-31 05:50:40|185648.5|185558.5|185651.9|185561.9|185651.9|185561.9|185648.2|185558.2|4
1738302650000|2025-01-31 05:50:50|185649.4|185559.4|185651|185561|185651|185561|185646.5|185556.5|3
1738302660000|2025-01-31 05:51:00|185647.5|185557.5|185644.9|185554.9|185647.5|185557.5|185644.9|185554.9|2
1738302670000|2025-01-31 05:51:10|185646.9|185556.9|185656.6|185566.6|185656.6|185566.6|185646.9|185556.9|3
1738302680000|2025-01-31 05:51:20|185649.3|185559.3|185653.2|185563.2|185653.2|185563.2|185646.2|185556.2|4
1738302690000|2025-01-31 05:51:30|185651.3|185561.3|185651.8|185561.8|185655.1|185565.1|185651.3|185561.3|3
1738302700000|2025-01-31 05:51:40|185647.9|185557.9|185650.7|185560.7|185650.7|185560.7|185647.9|185557.9|4
1738302710000|2025-01-31 05:51:50|185653.8|185563.8|185653.9|185563.9|185653.9|185563.9|185653.8|185563.8|2
1738302720000|2025-01-31 05:52:00|185654.4|185564.4|185644.1|185554.1|185654.4|185564.4|185644.1|185554.1|5
1738302730000|2025-01-31 05:52:10|185650.5|185560.5|185646.7|185556.7|185650.5|185560.5|185646.7|185556.7|2
1738302740000|2025-01-31 05:52:20|185643.5|185553.5|185648.2|185558.2|185648.2|185558.2|185643.4|185553.4|3
1738302750000|2025-01-31 05:52:30|185646.1|185556.1|185645.5|185555.5|185646.1|185556.1|185645.5|185555.5|3
1738302760000|2025-01-31 05:52:40|185650.3|185560.3|185645.8|185555.8|185650.3|185560.3|185644.6|185554.6|3
1738302770000|2025-01-31 05:52:50|185644.9|185554.9|185642.9|185552.9|185645.4|185555.4|185637.4|185547.4|8
1738302780000|2025-01-31 05:53:00|185638.9|185548.9|185659.4|185529.4|185660.3|185548.9|185638.9|185525.3|7
1738302790000|2025-01-31 05:53:10|185659.3|185529.3|185671.9|185541.9|185671.9|185541.9|185659.3|185529.3|10
1738302800000|2025-01-31 05:53:20|185670.5|185540.5|185671.1|185541.1|185673.9|185543.9|185670.5|185540.5|3
1738302820000|2025-01-31 05:53:40|185666.4|185536.4|185666.7|185536.7|185671.1|185541.1|185666.4|185536.4|4
1738302830000|2025-01-31 05:53:50|185667.4|185537.4|185670.9|185540.9|185670.9|185540.9|185666|185536|7
1738302840000|2025-01-31 05:54:00|185673.3|185543.3|185673|185543|185674.6|185544.6|185667.4|185537.4|4
1738302850000|2025-01-31 05:54:10|185670.6|185540.6|185670.6|185540.6|185673.2|185543.2|185670.6|185540.6|3
1738302860000|2025-01-31 05:54:20|185666.3|185536.3|185655.3|185565.3|185666.3|185565.3|185648.5|185536.3|5
1738302870000|2025-01-31 05:54:30|185655.6|185565.6|185651|185561|185655.6|185565.6|185651|185561|2
1738302880000|2025-01-31 05:54:40|185652.7|185562.7|185664.9|185534.9|185665.3|185563.2|185651|185534.9|6
1738302890000|2025-01-31 05:54:50|185666.1|185536.1|185665.6|185535.6|185670.4|185540.4|185660.5|185530.5|7
1738302900000|2025-01-31 05:55:00|185665.2|185535.2|185665.5|185535.5|185665.5|185535.5|185665.2|185535.2|2
1738302910000|2025-01-31 05:55:10|185664.9|185534.9|185661.7|185531.7|185669.8|185539.8|185661.7|185531.7|4
1738302920000|2025-01-31 05:55:20|185663.7|185533.7|185661.7|185531.7|185663.7|185533.7|185660.7|185530.7|3
1738302930000|2025-01-31 05:55:30|185661.8|185531.8|185670.2|185540.2|185670.2|185540.2|185661.8|185531.8|8
1738302940000|2025-01-31 05:55:40|185667.9|185537.9|185670.9|185540.9|185670.9|185540.9|185667|185537|10
1738302950000|2025-01-31 05:55:50|185668.3|185538.3|185670.1|185540.1|185670.1|185540.1|185668.3|185538.3|2
1738302960000|2025-01-31 05:56:00|185669.9|185539.9|185668.7|185538.7|185673.1|185543.1|185662.9|185532.9|4
1738302970000|2025-01-31 05:56:10|185670.4|185540.4|185665.1|185535.1|185670.8|185540.8|185662.5|185532.5|8
1738302980000|2025-01-31 05:56:20|185665|185535|185667.5|185537.5|185672.9|185542.9|185665|185535|5
1738302990000|2025-01-31 05:56:30|185669.7|185539.7|185651.1|185561.1|185672.7|185561.1|185650.5|185539.7|4
1738303000000|2025-01-31 05:56:40|185650.8|185560.8|185651.6|185561.6|185653.2|185563.2|185650.8|185560.8|3
1738303010000|2025-01-31 05:56:50|185653.6|185563.6|185652|185562|185655.1|185565.1|185651.6|185561.6|4
1738303020000|2025-01-31 05:57:00|185654.6|185564.6|185650|185560|185655|185565|185650|185560|4
1738303030000|2025-01-31 05:57:10|185649.8|185559.8|185649.8|185559.8|185649.8|185559.8|185649.8|185559.8|1
1738303040000|2025-01-31 05:57:20|185655|185565|185653.6|185563.6|185655|185565|185649.2|185559.2|3
1738303050000|2025-01-31 05:57:30|185655.5|185565.5|185655.5|185565.5|185655.5|185565.5|185655.5|185565.5|1
1738303060000|2025-01-31 05:57:40|185658.5|185568.5|185669.7|185539.7|185669.9|185568.5|185658.5|185539.7|3
1738303070000|2025-01-31 05:57:50|185667.5|185537.5|185671.1|185541.1|185674.1|185544.1|185667.5|185537.5|7
1738303080000|2025-01-31 05:58:00|185669.5|185539.5|185672.1|185542.1|185674.8|185544.8|185669.5|185539.5|5
1738303090000|2025-01-31 05:58:10|185670.2|185540.2|185663.9|185533.9|185670.9|185540.9|185658.8|185528.8|9
1738303100000|2025-01-31 05:58:20|185668|185538|185663.2|185533.2|185669.8|185539.8|185660.4|185530.4|9
1738303110000|2025-01-31 05:58:30|185665.7|185535.7|185663.5|185533.5|185665.7|185535.7|185663.2|185533.2|3
1738303120000|2025-01-31 05:58:40|185665.7|185535.7|185666.7|185536.7|185670.8|185540.8|185662.8|185532.8|7
1738303130000|2025-01-31 05:58:50|185670.9|185540.9|185668.8|185538.8|185672.8|185542.8|185668.8|185538.8|4
1738303140000|2025-01-31 05:59:00|185665.2|185535.2|185666.4|185536.4|185672.7|185542.7|185665.2|185535.2|7
1738303150000|2025-01-31 05:59:10|185669.6|185539.6|185668.3|185538.3|185670.8|185540.8|185668.3|185538.3|3
1738303160000|2025-01-31 05:59:20|185667.4|185537.4|185663.8|185533.8|185667.4|185537.4|185663.8|185533.8|2
1738303170000|2025-01-31 05:59:30|185664.1|185534.1|185661.7|185531.7|185664.1|185534.1|185661.7|185531.7|3
1738303180000|2025-01-31 05:59:40|185661.2|185531.2|185650.4|185520.4|185661.7|185531.7|185649|185519|6
1738303190000|2025-01-31 05:59:50|185656.4|185526.4|185655.3|185525.3|185657.6|185527.6|185654.8|185524.8|6
1738303200000|2025-01-31 06:00:00|185658.3|185528.3|185661.7|185531.7|185662.8|185532.8|185655.2|185525.2|11
1738303210000|2025-01-31 06:00:10|185660.6|185530.6|185653.9|185523.9|185661|185531|185648.3|185518.3|16
1738303220000|2025-01-31 06:00:20|185652.7|185522.7|185657.4|185527.4|185667.3|185537.3|185652.7|185522.7|17
1738303230000|2025-01-31 06:00:30|185660.8|185530.8|185669.4|185539.4|185675.2|185545.2|185660.8|185530.8|15
1738303240000|2025-01-31 06:00:40|185666.1|185536.1|185669|185539|185670.9|185540.9|185664.8|185534.8|10
1738303250000|2025-01-31 06:00:50|185667.5|185537.5|185670.1|185540.1|185670.1|185540.1|185667.3|185537.3|3
1738303260000|2025-01-31 06:01:00|185668.7|185538.7|185668.5|185538.5|185671.6|185541.6|185668.5|185538.5|3
1738303270000|2025-01-31 06:01:10|185665.6|185535.6|185668.5|185538.5|185668.5|185538.5|185665.5|185535.5|3
1738303280000|2025-01-31 06:01:20|185671.7|185541.7|185650.4|185560.4|185671.7|185564.7|185647|185541.7|9
1738303290000|2025-01-31 06:01:30|185647|185557|185650.1|185560.1|185653.5|185563.5|185646.8|185556.8|5
1738303300000|2025-01-31 06:01:40|185643.4|185553.4|185647.7|185557.7|185651.1|185561.1|185643.4|185553.4|3
1738303310000|2025-01-31 06:01:50|185644.4|185554.4|185649|185559|185651.1|185561.1|185644.4|185554.4|5
1738303320000|2025-01-31 06:02:00|185648.4|185558.4|185648|185558|185649.4|185559.4|185648|185558|4
1738303330000|2025-01-31 06:02:10|185649.7|185559.7|185648.2|185558.2|185652.7|185562.7|185646.9|185556.9|8
1738303340000|2025-01-31 06:02:20|185648.1|185558.1|185648.1|185558.1|185648.1|185558.1|185648.1|185558.1|1
1738303350000|2025-01-31 06:02:30|185648.3|185558.3|185640.5|185550.5|185648.3|185558.3|185640.5|185550.5|4
1738303360000|2025-01-31 06:02:40|185640.2|185550.2|185640.2|185550.2|185640.2|185550.2|185640.2|185550.2|1
1738303370000|2025-01-31 06:02:50|185640.3|185550.3|185640.2|185550.2|185640.3|185550.3|185640.2|185550.2|2
1738303380000|2025-01-31 06:03:00|185640.5|185550.5|185645.3|185555.3|185650.6|185560.6|185640.5|185550.5|9
1738303390000|2025-01-31 06:03:10|185645.2|185555.2|185645.2|185555.2|185645.2|185555.2|185645.2|185555.2|1
1738303400000|2025-01-31 06:03:20|185642|185552|185642.1|185552.1|185642.1|185552.1|185642|185552|2
1738303410000|2025-01-31 06:03:30|185645.8|185555.8|185649.3|185559.3|185649.3|185559.3|185644.1|185554.1|4
1738303420000|2025-01-31 06:03:40|185648.7|185558.7|185648.7|185558.7|185648.7|185558.7|185648.7|185558.7|1
1738303430000|2025-01-31 06:03:50|185649|185559|185643.5|185553.5|185649|185559|185642|185552|6
1738303440000|2025-01-31 06:04:00|185643.3|185553.3|185645.2|185555.2|185649|185559|185643.3|185553.3|4
1738303450000|2025-01-31 06:04:10|185645.1|185555.1|185648.7|185558.7|185652.9|185562.9|185645.1|185555.1|9
1738303460000|2025-01-31 06:04:20|185644.1|185554.1|185651.1|185521.1|185651.1|185554.1|185636.5|185518.7|7
1738303470000|2025-01-31 06:04:30|185651.2|185521.2|185648.5|185518.5|185651.2|185521.2|185648.5|185518.5|3
1738303480000|2025-01-31 06:04:40|185648.3|185518.3|185648.5|185518.5|185648.5|185518.5|185648.3|185518.3|2
1738303490000|2025-01-31 06:04:50|185648.1|185518.1|185655.1|185525.1|185655.1|185525.1|185648.1|185518.1|7
1738303500000|2025-01-31 06:05:00|185649|185519|185640.5|185510.5|185649|185519|185639.6|185509.6|12
1738303510000|2025-01-31 06:05:10|185641.4|185511.4|185648|185518|185648|185518|185641.4|185511.4|5
1738303520000|2025-01-31 06:05:20|185647.3|185517.3|185648|185518|185652|185522|185647.3|185517.3|5
1738303530000|2025-01-31 06:05:30|185646.8|185516.8|185649.2|185519.2|185649.2|185519.2|185646.8|185516.8|5
1738303540000|2025-01-31 06:05:40|185649.4|185519.4|185647|185517|185654.6|185524.6|185644.7|185514.7|9
1738303550000|2025-01-31 06:05:50|185645.7|185515.7|185643.9|185513.9|185645.7|185515.7|185643.9|185513.9|2
1738303560000|2025-01-31 06:06:00|185643.8|185513.8|185650.1|185520.1|185650.1|185520.1|185643.8|185513.8|4
1738303570000|2025-01-31 06:06:10|185650.5|185520.5|185650.1|185520.1|185650.5|185520.5|185650.1|185520.1|3
1738303590000|2025-01-31 06:06:30|185646.9|185516.9|185642.3|185512.3|185646.9|185516.9|185642.3|185512.3|4
1738303600000|2025-01-31 06:06:40|185643.3|185513.3|185643.3|185513.3|185643.3|185513.3|185643.3|185513.3|1
1738303610000|2025-01-31 06:06:50|185643.2|185513.2|185642.8|185512.8|185643.2|185513.2|185642.8|185512.8|3
1738303620000|2025-01-31 06:07:00|185640|185510|185643.4|185513.4|185643.4|185513.4|185639.8|185509.8|4
1738303630000|2025-01-31 06:07:10|185645.4|185515.4|185647.7|185517.7|185647.7|185517.7|185645.3|185515.3|3
1738303640000|2025-01-31 06:07:20|185647.4|185517.4|185660.6|185530.6|185666.5|185536.5|185647.4|185517.4|7
1738303650000|2025-01-31 06:07:30|185660.9|185530.9|185660.9|185530.9|185660.9|185530.9|185660.9|185530.9|1
1738303660000|2025-01-31 06:07:40|185657.6|185527.6|185657.5|185527.5|185657.6|185527.6|185657.5|185527.5|2
1738303670000|2025-01-31 06:07:50|185657.4|185527.4|185662.2|185532.2|185666.8|185536.8|185657.4|185527.4|4
1738303680000|2025-01-31 06:08:00|185664.4|185534.4|185664.2|185534.2|185664.4|185534.4|185664.2|185534.2|2
1738303690000|2025-01-31 06:08:10|185666.5|185536.5|185658.7|185528.7|185670.7|185540.7|185658.7|185528.7|4
1738303700000|2025-01-31 06:08:20|185658.6|185528.6|185658.7|185528.7|185658.7|185528.7|185658.6|185528.6|2
1738303710000|2025-01-31 06:08:30|185670.7|185540.7|185667.7|185537.7|185670.7|185540.7|185667.7|185537.7|2
1738303720000|2025-01-31 06:08:40|185664.7|185534.7|185664.9|185534.9|185664.9|185534.9|185664.7|185534.7|2
1738303730000|2025-01-31 06:08:50|185665.3|185535.3|185665.3|185535.3|185665.3|185535.3|185665.3|185535.3|1
1738303740000|2025-01-31 06:09:00|185662.5|185532.5|185662.3|185532.3|185662.5|185532.5|185662.3|185532.3|2
1738303750000|2025-01-31 06:09:10|185655.8|185525.8|185654.4|185524.4|185655.8|185525.8|185654.3|185524.3|3
1738303760000|2025-01-31 06:09:20|185654.5|185524.5|185660.5|185530.5|185671.5|185541.5|185654.5|185524.5|5
1738303770000|2025-01-31 06:09:30|185663|185533|185658.1|185528.1|185663|185533|185657.9|185527.9|5
1738303780000|2025-01-31 06:09:40|185657.9|185527.9|185657.9|185527.9|185657.9|185527.9|185657.8|185527.8|3
1738303790000|2025-01-31 06:09:50|185658.5|185528.5|185668.9|185538.9|185668.9|185538.9|185658.5|185528.5|2
1738303800000|2025-01-31 06:10:00|185667.6|185537.6|185659.6|185529.6|185672|185542|185659.6|185529.6|8
1738303810000|2025-01-31 06:10:10|185671.1|185541.1|185661.5|185531.5|185672.5|185542.5|185661.5|185531.5|5
1738303820000|2025-01-31 06:10:20|185672|185542|185661.3|185531.3|185672|185542|185661.1|185531.1|6
1738303830000|2025-01-31 06:10:30|185660.7|185530.7|185668|185538|185668|185538|185657.6|185527.6|6
1738303840000|2025-01-31 06:10:40|185668.3|185538.3|185668.1|185538.1|185668.3|185538.3|185668.1|185538.1|2
1738303850000|2025-01-31 06:10:50|185668.8|185538.8|185668.8|185538.8|185668.8|185538.8|185668.8|185538.8|1
1738303860000|2025-01-31 06:11:00|185672|185542|185654.2|185564.2|185674.4|185564.2|185654.2|185534.4|11
1738303870000|2025-01-31 06:11:10|185660.7|185530.7|185656.4|185566.4|185660.7|185567|185645|185530.7|6
1738303880000|2025-01-31 06:11:20|185655.7|185565.7|185671.7|185541.7|185672|185565.7|185652.3|185532.3|7
1738303890000|2025-01-31 06:11:30|185671.4|185541.4|185661.8|185531.8|185671.4|185541.4|185661.8|185531.8|4
1738303900000|2025-01-31 06:11:40|185661.6|185531.6|185670|185540|185670.3|185540.3|185661.6|185531.6|8
1738303910000|2025-01-31 06:11:50|185652.8|185562.8|185653.8|185563.8|185653.8|185563.8|185652.8|185562.8|2
1738303920000|2025-01-31 06:12:00|185653.3|185563.3|185659.2|185529.2|185664.2|185563.9|185641.7|185527.2|9
1738303930000|2025-01-31 06:12:10|185651.2|185561.2|185649.4|185559.4|185652.7|185562.7|185642.6|185552.6|10
1738303940000|2025-01-31 06:12:20|185649.5|185559.5|185646.8|185556.8|185649.8|185559.8|185646.5|185556.5|4
1738303950000|2025-01-31 06:12:30|185647.1|185557.1|185663.6|185533.6|185663.8|185557.1|185647.1|185533.6|3
1738303960000|2025-01-31 06:12:40|185663.4|185533.4|185651.9|185561.9|185668.7|185561.9|185651.7|185533.4|4
1738303970000|2025-01-31 06:12:50|185652.1|185562.1|185649.8|185559.8|185652.2|185562.2|185649.8|185559.8|3
1738303980000|2025-01-31 06:13:00|185653.2|185563.2|185650.4|185560.4|185653.5|185563.5|185650.4|185560.4|3
1738303990000|2025-01-31 06:13:10|185646.4|185556.4|185664.1|185534.1|185668.8|185556.4|185646.4|185532.4|4
1738304000000|2025-01-31 06:13:20|185669.1|185539.1|185669.7|185539.7|185669.7|185539.7|185661.4|185531.4|5
1738304010000|2025-01-31 06:13:30|185664.7|185534.7|185646.9|185556.9|185670.4|185562.6|185641.7|185534.7|9
1738304020000|2025-01-31 06:13:40|185646.7|185556.7|185650.1|185560.1|185650.1|185560.1|185646.7|185556.7|3
1738304030000|2025-01-31 06:13:50|185653.4|185563.4|185650.5|185560.5|185653.4|185563.4|185650.5|185560.5|4
1738304040000|2025-01-31 06:14:00|185644.8|185554.8|185671.8|185541.8|185672.4|185554.8|185644.8|185538.7|6
1738304050000|2025-01-31 06:14:10|185672.1|185542.1|185668.1|185538.1|185672.1|185542.1|185668.1|185538.1|3
1738304060000|2025-01-31 06:14:20|185664.5|185534.5|185661.2|185531.2|185664.5|185534.5|185655|185525|6
1738304070000|2025-01-31 06:14:30|185659.2|185529.2|185659|185529|185664|185534|185659|185529|4
1738304080000|2025-01-31 06:14:40|185661.5|185531.5|185650.2|185520.2|185662.1|185532.1|185650.2|185520.2|5
1738304090000|2025-01-31 06:14:50|185648.9|185518.9|185649|185519|185649|185519|185648.5|185518.5|3
1738304100000|2025-01-31 06:15:00|185648.5|185518.5|185654.4|185524.4|185661.6|185531.6|185648.5|185518.5|7
1738304110000|2025-01-31 06:15:10|185653.6|185523.6|185667.1|185537.1|185667.1|185537.1|185653.6|185523.6|6
1738304130000|2025-01-31 06:15:30|185667.4|185537.4|185667.2|185537.2|185667.4|185537.4|185667.2|185537.2|2
1738304140000|2025-01-31 06:15:40|185667.1|185537.1|185672.6|185542.6|185672.6|185542.6|185667.1|185537.1|2
1738304150000|2025-01-31 06:15:50|185663.3|185533.3|185663.2|185533.2|185663.3|185533.3|185663.2|185533.2|2
1738304160000|2025-01-31 06:16:00|185663.5|185533.5|185671|185541|185671|185541|185663.5|185533.5|2
1738304170000|2025-01-31 06:16:10|185668.9|185538.9|185664.2|185534.2|185668.9|185538.9|185664.2|185534.2|2
1738304180000|2025-01-31 06:16:20|185664.4|185534.4|185664.4|185534.4|185664.4|185534.4|185664.4|185534.4|1
1738304190000|2025-01-31 06:16:30|185664.3|185534.3|185664.3|185534.3|185664.3|185534.3|185664.3|185534.3|1
1738304200000|2025-01-31 06:16:40|185663.9|185533.9|185663.1|185533.1|185663.9|185533.9|185663.1|185533.1|3
1738304210000|2025-01-31 06:16:50|185668.2|185538.2|185670.6|185540.6|185670.6|185540.6|185668.2|185538.2|3
1738304220000|2025-01-31 06:17:00|185658.9|185568.9|185665.8|185535.8|185665.8|185568.9|185646.8|185535.8|5
1738304230000|2025-01-31 06:17:10|185668.9|185538.9|185677.1|185547.1|185677.4|185547.4|185668.9|185538.9|3
1738304240000|2025-01-31 06:17:20|185674.1|185544.1|185673.7|185543.7|185674.1|185544.1|185673.7|185543.7|2
1738304250000|2025-01-31 06:17:30|185673.9|185543.9|185673.9|185543.9|185673.9|185543.9|185673.9|185543.9|1
1738304260000|2025-01-31 06:17:40|185676.9|185546.9|185659|185569|185676.9|185569|185659|185546.9|2
1738304280000|2025-01-31 06:18:00|185655.1|185565.1|185655.1|185565.1|185655.1|185565.1|185655.1|185565.1|1
1738304290000|2025-01-31 06:18:10|185669.1|185539.1|185668.7|185538.7|185669.1|185539.1|185668.7|185538.7|3
1738304300000|2025-01-31 06:18:20|185668.6|185538.6|185669.3|185539.3|185669.3|185539.3|185668.6|185538.6|2
1738304310000|2025-01-31 06:18:30|185670.1|185540.1|185670.6|185540.6|185670.6|185540.6|185670.1|185540.1|2
1738304320000|2025-01-31 06:18:40|185659|185569|185659|185569|185659|185569|185659|185569|1
1738304330000|2025-01-31 06:18:50|185658.9|185568.9|185644.9|185554.9|185658.9|185568.9|185644.9|185554.9|3
1738304340000|2025-01-31 06:19:00|185665.6|185535.6|185665.7|185535.7|185665.9|185535.9|185665.4|185535.4|4
1738304350000|2025-01-31 06:19:10|185665.5|185535.5|185665.7|185535.7|185665.7|185535.7|185665.5|185535.5|2
1738304360000|2025-01-31 06:19:20|185666|185536|185666.3|185536.3|185666.3|185536.3|185666|185536|2
1738304370000|2025-01-31 06:19:30|185671.5|185541.5|185670.1|185540.1|185671.5|185541.5|185670.1|185540.1|2
1738304380000|2025-01-31 06:19:40|185671.2|185541.2|185658.7|185568.7|185671.2|185568.8|185658.7|185541.2|3
1738304390000|2025-01-31 06:19:50|185651.2|185561.2|185668.5|185538.5|185668.5|185568.7|185648.7|185538.2|5
1738304400000|2025-01-31 06:20:00|185668.3|185538.3|185661.4|185531.4|185668.3|185538.3|185661.4|185531.4|4
1738304410000|2025-01-31 06:20:10|185661.3|185531.3|185656.8|185526.8|185664.6|185534.6|185651.7|185521.7|5
1738304420000|2025-01-31 06:20:20|185656.5|185526.5|185652.8|185522.8|185656.8|185526.8|185652.8|185522.8|3
1738304430000|2025-01-31 06:20:30|185654|185524|185654.6|185524.6|185654.6|185524.6|185653.7|185523.7|4
1738304440000|2025-01-31 06:20:40|185654|185524|185652.5|185522.5|185657.5|185527.5|185652.5|185522.5|7
1738304450000|2025-01-31 06:20:50|185656.8|185526.8|185656.8|185526.8|185656.8|185526.8|185656.8|185526.8|1
1738304460000|2025-01-31 06:21:00|185662.3|185532.3|185668.2|185538.2|185668.2|185538.2|185661|185531|5
1738304470000|2025-01-31 06:21:10|185667.9|185537.9|185661.8|185531.8|185667.9|185537.9|185660.1|185530.1|3
1738304480000|2025-01-31 06:21:20|185659.8|185529.8|185654.6|185524.6|185659.8|185529.8|185653.6|185523.6|7
1738304490000|2025-01-31 06:21:30|185657|185527|185661.7|185531.7|185662.5|185532.5|185656.5|185526.5|6
1738304500000|2025-01-31 06:21:40|185661.5|185531.5|185654.1|185524.1|185661.5|185531.5|185654.1|185524.1|5
1738304510000|2025-01-31 06:21:50|185659|185529|185659|185529|185659|185529|185659|185529|1
1738304520000|2025-01-31 06:22:00|185658.7|185528.7|185661.5|185531.5|185661.5|185531.5|185651.1|185521.1|7
1738304530000|2025-01-31 06:22:10|185661|185531|185659.7|185529.7|185661|185531|185659.2|185529.2|3
1738304540000|2025-01-31 06:22:20|185659.6|185529.6|185659.4|185529.4|185659.6|185529.6|185659.4|185529.4|3
1738304550000|2025-01-31 06:22:30|185659.3|185529.3|185653.6|185523.6|185659.3|185529.3|185653.6|185523.6|4
1738304560000|2025-01-31 06:22:40|185652.7|185522.7|185657.1|185527.1|185657.1|185527.1|185652.7|185522.7|3
1738304570000|2025-01-31 06:22:50|185657.4|185527.4|185657.5|185527.5|185657.7|185527.7|185657.4|185527.4|3
1738304580000|2025-01-31 06:23:00|185657.8|185527.8|185657.8|185527.8|185657.8|185527.8|185657.8|185527.8|1
1738304590000|2025-01-31 06:23:10|185657.4|185527.4|185654.2|185524.2|185661.1|185531.1|185654.2|185524.2|7
1738304600000|2025-01-31 06:23:20|185655|185525|185646.8|185516.8|185660|185530|185646.8|185516.8|9
1738304610000|2025-01-31 06:23:30|185646.1|185516.1|185647.7|185517.7|185647.7|185517.7|185646.1|185516.1|7
1738304630000|2025-01-31 06:23:50|185656.3|185526.3|185656.7|185526.7|185656.9|185526.9|185656.3|185526.3|3
1738304640000|2025-01-31 06:24:00|185660.7|185530.7|185656.3|185526.3|185662.9|185532.9|185653.2|185523.2|10
1738304650000|2025-01-31 06:24:10|185653.8|185523.8|185652.4|185522.4|185653.9|185523.9|185652.4|185522.4|3
1738304660000|2025-01-31 06:24:20|185651.5|185521.5|185652.3|185522.3|185656.9|185526.9|185651.5|185521.5|5
1738304670000|2025-01-31 06:24:30|185654.2|185524.2|185651.9|185521.9|185654.2|185524.2|185650.6|185520.6|4
1738304680000|2025-01-31 06:24:40|185655.4|185525.4|185655.7|185525.7|185655.7|185525.7|185655.4|185525.4|2
1738304690000|2025-01-31 06:24:50|185659.7|185529.7|185663.8|185533.8|185663.8|185533.8|185659.7|185529.7|5
1738304700000|2025-01-31 06:25:00|185661.2|185531.2|185666.4|185536.4|185666.4|185536.4|185661.2|185531.2|4
1738304710000|2025-01-31 06:25:10|185667|185537|185665.4|185535.4|185669.9|185539.9|185661.8|185531.8|9
1738304720000|2025-01-31 06:25:20|185668.6|185538.6|185667.3|185537.3|185668.6|185538.6|185660.9|185530.9|7
1738304730000|2025-01-31 06:25:30|185664.7|185534.7|185661.7|185531.7|185664.7|185534.7|185661.7|185531.7|2
1738304740000|2025-01-31 06:25:40|185660.6|185530.6|185659.8|185529.8|185660.6|185530.6|185657.2|185527.2|5
1738304750000|2025-01-31 06:25:50|185656.7|185526.7|185651.6|185521.6|185665.6|185535.6|185651.6|185521.6|9
1738304760000|2025-01-31 06:26:00|185654.1|185524.1|185665.2|185535.2|185665.2|185535.2|185654.1|185524.1|4
1738304770000|2025-01-31 06:26:10|185665.3|185535.3|185665.2|185535.2|185665.3|185535.3|185665.2|185535.2|2
1738304780000|2025-01-31 06:26:20|185665.5|185535.5|185665.5|185535.5|185665.5|185535.5|185665.5|185535.5|1
1738304790000|2025-01-31 06:26:30|185665.8|185535.8|185667.5|185537.5|185667.5|185537.5|185665.8|185535.8|4
1738304800000|2025-01-31 06:26:40|185667.3|185537.3|185677.3|185547.3|185677.3|185547.3|185667.3|185537.3|5
1738304810000|2025-01-31 06:26:50|185676.3|185546.3|185674.4|185544.4|185679.1|185549.1|185674.4|185544.4|4
1738304820000|2025-01-31 06:27:00|185679.1|185549.1|185676|185546|185679.1|185549.1|185675.7|185545.7|5
1738304830000|2025-01-31 06:27:10|185675.4|185545.4|185673.6|185543.6|185675.4|185545.4|185669.1|185539.1|5
1738304840000|2025-01-31 06:27:20|185673.9|185543.9|185673.6|185543.6|185673.9|185543.9|185673.6|185543.6|2
1738304850000|2025-01-31 06:27:30|185657.7|185567.7|185651.2|185561.2|185657.7|185567.7|185646|185556|5
1738304860000|2025-01-31 06:27:40|185651.3|185561.3|185664.1|185534.1|185666.7|185561.3|185651.3|185527.5|7
1738304870000|2025-01-31 06:27:50|185664.6|185534.6|185660|185530|185667.6|185537.6|185657.3|185527.3|9
1738304880000|2025-01-31 06:28:00|185662.9|185532.9|185665.8|185535.8|185668.3|185538.3|185660|185530|13
1738304890000|2025-01-31 06:28:10|185669|185539|185663.9|185533.9|185669.7|185539.7|185663.9|185533.9|4
1738304900000|2025-01-31 06:28:20|185663.5|185533.5|185664.1|185534.1|185664.1|185534.1|185659.4|185529.4|4
1738304910000|2025-01-31 06:28:30|185664.2|185534.2|185669.8|185539.8|185669.8|185539.8|185664.1|185534.1|4
1738304920000|2025-01-31 06:28:40|185666.8|185536.8|185659.2|185529.2|185666.8|185536.8|185656.9|185526.9|7
1738304930000|2025-01-31 06:28:50|185658.9|185528.9|185646.4|185516.4|185658.9|185528.9|185646.4|185516.4|12
1738304940000|2025-01-31 06:29:00|185648.8|185518.8|185648.7|185518.7|185648.8|185518.8|185647.9|185517.9|3
1738304950000|2025-01-31 06:29:10|185648.8|185518.8|185646.4|185516.4|185648.8|185518.8|185646.4|185516.4|4
1738304960000|2025-01-31 06:29:20|185648.3|185518.3|185651.1|185521.1|185651.1|185521.1|185648.3|185518.3|3
1738304970000|2025-01-31 06:29:30|185651.4|185521.4|185650.7|185520.7|185653.2|185523.2|185644.8|185514.8|11
1738304980000|2025-01-31 06:29:40|185648.6|185518.6|185646.3|185516.3|185648.7|185518.7|185646.3|185516.3|4
1738304990000|2025-01-31 06:29:50|185646.2|185516.2|185646.3|185516.3|185646.3|185516.3|185646.2|185516.2|2
1738305000000|2025-01-31 06:30:00|185646|185516|185646|185516|185646|185516|185646|185516|1
1738305010000|2025-01-31 06:30:10|185645.6|185515.6|185649.7|185519.7|185650.7|185520.7|185645.2|185515.2|6
1738305020000|2025-01-31 06:30:20|185647.3|185517.3|185724.1|185594.1|185724.1|185594.1|185647.1|185517.1|11
1738305030000|2025-01-31 06:30:30|185718.6|185588.6|185723|185593|185728.6|185598.6|185718.1|185588.1|15
1738305040000|2025-01-31 06:30:40|185721.2|185591.2|185719.3|185589.3|185731.2|185601.2|185716.9|185586.9|15
1738305050000|2025-01-31 06:30:50|185718.9|185588.9|185730.1|185600.1|185730.1|185600.1|185718.7|185588.7|17
1738305060000|2025-01-31 06:31:00|185730|185600|185725.8|185595.8|185734.4|185604.4|185724.9|185594.9|19
1738305070000|2025-01-31 06:31:10|185722.8|185592.8|185724.1|185594.1|185732.6|185602.6|185720.6|185590.6|17
1738305080000|2025-01-31 06:31:20|185727.4|185597.4|185727.6|185597.6|185727.6|185597.6|185714.9|185584.9|13
1738305090000|2025-01-31 06:31:30|185723.2|185593.2|185721.3|185591.3|185726.9|185596.9|185718.5|185588.5|7
1738305100000|2025-01-31 06:31:40|185722|185592|185714.8|185584.8|185722.8|185592.8|185714.8|185584.8|6
1738305110000|2025-01-31 06:31:50|185715.4|185585.4|185717.4|185587.4|185724.8|185594.8|185698.9|185568.9|12
1738305120000|2025-01-31 06:32:00|185718.8|185588.8|185719.4|185589.4|185726.7|185596.7|185717.8|185587.8|25
1738305130000|2025-01-31 06:32:10|185718|185588|185719.3|185589.3|185725.6|185595.6|185717.2|185587.2|21
1738305140000|2025-01-31 06:32:20|185722.2|185592.2|185720.2|185590.2|185722.2|185592.2|185719.3|185589.3|5
1738305150000|2025-01-31 06:32:30|185719.7|185589.7|185725.4|185595.4|185727.5|185597.5|185703.8|185573.8|20
1738305160000|2025-01-31 06:32:40|185722.9|185592.9|185719.9|185589.9|185726.6|185596.6|185717|185587|14
1738305170000|2025-01-31 06:32:50|185719.5|185589.5|185730.9|185600.9|185730.9|185600.9|185718.5|185588.5|26
1738305180000|2025-01-31 06:33:00|185731.9|185601.9|185741.4|185611.4|185741.5|185611.5|185731.9|185601.9|13
1738305190000|2025-01-31 06:33:10|185755.7|185625.7|185768|185638|185778.1|185648.1|185749.2|185619.2|18
1738305200000|2025-01-31 06:33:20|185764.6|185634.6|185769.9|185639.9|185769.9|185639.9|185764.5|185634.5|11
1738305210000|2025-01-31 06:33:30|185770.8|185640.8|185772.1|185642.1|185777.4|185647.4|185766.6|185636.6|19
1738305220000|2025-01-31 06:33:40|185773.5|185643.5|185786.6|185656.6|185787.5|185657.5|185769.3|185639.3|12
1738305230000|2025-01-31 06:33:50|185786.5|185656.5|185784.6|185654.6|185792|185662|185782|185652|14
1738305240000|2025-01-31 06:34:00|185785.4|185655.4|185786.6|185656.6|185792.8|185662.8|185784.9|185654.9|25
1738305250000|2025-01-31 06:34:10|185786.4|185656.4|185789.4|185659.4|185792.7|185662.7|185782.8|185652.8|20
1738305260000|2025-01-31 06:34:20|185785.6|185655.6|185778.6|185648.6|185791.3|185661.3|185778.6|185648.6|11
1738305270000|2025-01-31 06:34:30|185778.5|185648.5|185780.4|185650.4|185797.4|185667.4|185778.5|185648.5|11
1738305280000|2025-01-31 06:34:40|185781.1|185651.1|185783.5|185653.5|185799.7|185669.7|185780|185650|19
1738305290000|2025-01-31 06:34:50|185783.4|185653.4|185759.1|185629.1|185787.9|185657.9|185759.1|185629.1|18
1738305300000|2025-01-31 06:35:00|185770.8|185640.8|185764.6|185634.6|185770.8|185640.8|185757.1|185627.1|8
1738305310000|2025-01-31 06:35:10|185760.9|185630.9|185769|185639|185774.8|185644.8|185759.4|185629.4|30
1738305320000|2025-01-31 06:35:20|185768.9|185638.9|185783.2|185653.2|185793.2|185663.2|185764.6|185634.6|21
1738305330000|2025-01-31 06:35:30|185784.9|185654.9|185769.2|185639.2|185788.7|185658.7|185769.2|185639.2|25
1738305340000|2025-01-31 06:35:40|185769.8|185639.8|185785.6|185655.6|185787.7|185657.7|185769.8|185639.8|36
1738305350000|2025-01-31 06:35:50|185776.4|185646.4|185782.7|185652.7|185794.9|185664.9|185776.4|185646.4|28
1738305360000|2025-01-31 06:36:00|185785|185655|185787.4|185657.4|185787.4|185657.4|185778.8|185648.8|24
1738305370000|2025-01-31 06:36:10|185778.6|185648.6|185780.6|185650.6|185783.8|185653.8|185776.8|185646.8|20
1738305380000|2025-01-31 06:36:20|185780.4|185650.4|185769.4|185639.4|185780.4|185650.4|185766.9|185636.9|22
1738305390000|2025-01-31 06:36:30|185768.8|185638.8|185767.8|185637.8|185770.1|185640.1|185762.8|185632.8|8
1738305400000|2025-01-31 06:36:40|185765.9|185635.9|185767.3|185637.3|185780.2|185650.2|185765.9|185635.9|7
1738305410000|2025-01-31 06:36:50|185766.4|185636.4|185764.5|185634.5|185768.1|185638.1|185756.5|185626.5|6
1738305420000|2025-01-31 06:37:00|185763.9|185633.9|185763.9|185633.9|185763.9|185633.9|185763.9|185633.9|1
1738305430000|2025-01-31 06:37:10|185764.1|185634.1|185767.1|185637.1|185776.5|185646.5|185763.9|185633.9|12
1738305440000|2025-01-31 06:37:20|185765.5|185635.5|185764.9|185634.9|185771.7|185641.7|185764.9|185634.9|10
1738305450000|2025-01-31 06:37:30|185762.4|185632.4|185756.7|185626.7|185768.6|185638.6|185751.4|185621.4|13
1738305460000|2025-01-31 06:37:40|185756.6|185626.6|185756.6|185626.6|185756.6|185626.6|185756.6|185626.6|1
1738305470000|2025-01-31 06:37:50|185754.8|185624.8|185745.8|185615.8|185754.8|185624.8|185745.8|185615.8|6
1738305480000|2025-01-31 06:38:00|185745.9|185615.9|185745.4|185615.4|185745.9|185615.9|185743.2|185613.2|4
1738305490000|2025-01-31 06:38:10|185745|185615|185748|185618|185749.4|185619.4|185744.9|185614.9|4
1738305500000|2025-01-31 06:38:20|185747.3|185617.3|185748.2|185618.2|185753.4|185623.4|185739.9|185609.9|8
1738305510000|2025-01-31 06:38:30|185744.1|185614.1|185743.1|185613.1|185748.2|185618.2|185742.7|185612.7|5
1738305520000|2025-01-31 06:38:40|185743.7|185613.7|185743.9|185613.9|185743.9|185613.9|185743.7|185613.7|2
1738305530000|2025-01-31 06:38:50|185744.3|185614.3|185744.3|185614.3|185744.3|185614.3|185744.3|185614.3|1
1738305540000|2025-01-31 06:39:00|185743.7|185613.7|185744|185614|185744|185614|185743.7|185613.7|2
1738305550000|2025-01-31 06:39:10|185740.4|185610.4|185739.6|185609.6|185740.4|185610.4|185739.6|185609.6|2
1738305560000|2025-01-31 06:39:20|185737.2|185607.2|185737.5|185607.5|185737.6|185607.6|185737.2|185607.2|3
1738305570000|2025-01-31 06:39:30|185738.1|185608.1|185744.9|185614.9|185747.5|185617.5|185738.1|185608.1|5
1738305580000|2025-01-31 06:39:40|185750.1|185620.1|185755.2|185625.2|185755.2|185625.2|185748.2|185618.2|8
1738305590000|2025-01-31 06:39:50|185751.8|185621.8|185777.9|185647.9|185777.9|185647.9|185751.8|185621.8|17
1738305600000|2025-01-31 06:40:00|185779|185649|185773.5|185643.5|185779|185649|185765.4|185635.4|13
1738305610000|2025-01-31 06:40:10|185776.9|185646.9|185756.7|185626.7|185776.9|185646.9|185750.7|185620.7|14
1738305620000|2025-01-31 06:40:20|185758.4|185628.4|185762|185632|185771.9|185641.9|185758.4|185628.4|11
1738305630000|2025-01-31 06:40:30|185762.1|185632.1|185762.3|185632.3|185762.9|185632.9|185761.4|185631.4|11
1738305640000|2025-01-31 06:40:40|185761.1|185631.1|185761.9|185631.9|185761.9|185631.9|185761.1|185631.1|2
1738305650000|2025-01-31 06:40:50|185761.8|185631.8|185753.5|185623.5|185770|185640|185753.3|185623.3|25
1738305660000|2025-01-31 06:41:00|185751.6|185621.6|185750.7|185620.7|185765|185635|185750.7|185620.7|24
1738305670000|2025-01-31 06:41:10|185752.1|185622.1|185751.4|185621.4|185758.9|185628.9|185750.5|185620.5|16
1738305680000|2025-01-31 06:41:20|185753.1|185623.1|185779.3|185649.3|185779.3|185649.3|185753.1|185623.1|9
1738305690000|2025-01-31 06:41:30|185771.2|185641.2|185776.4|185646.4|185776.4|185646.4|185770.8|185640.8|9
1738305700000|2025-01-31 06:41:40|185776.2|185646.2|185772.5|185642.5|185784.4|185654.4|185771.3|185641.3|8
1738305710000|2025-01-31 06:41:50|185770.1|185640.1|185770.1|185640.1|185782.2|185652.2|185767.9|185637.9|18
1738305720000|2025-01-31 06:42:00|185768.3|185638.3|185765.3|185635.3|185772|185642|185763.8|185633.8|17
1738305730000|2025-01-31 06:42:10|185764.9|185634.9|185765.4|185635.4|185766.4|185636.4|185764.1|185634.1|10
1738305740000|2025-01-31 06:42:20|185765.2|185635.2|185760.3|185630.3|185765.2|185635.2|185760.3|185630.3|6
1738305750000|2025-01-31 06:42:30|185761.2|185631.2|185764.5|185634.5|185764.5|185634.5|185761.2|185631.2|4
1738305760000|2025-01-31 06:42:40|185763.2|185633.2|185765.6|185635.6|185768.7|185638.7|185763.2|185633.2|8
1738305770000|2025-01-31 06:42:50|185767.6|185637.6|185763.8|185633.8|185767.6|185637.6|185763.8|185633.8|5
1738305780000|2025-01-31 06:43:00|185764|185634|185765.4|185635.4|185767.8|185637.8|185763.6|185633.6|8
1738305790000|2025-01-31 06:43:10|185764.7|185634.7|185760.6|185630.6|185768.6|185638.6|185760.6|185630.6|12
1738305800000|2025-01-31 06:43:20|185760.8|185630.8|185759.6|185629.6|185763.9|185633.9|185759.6|185629.6|6
1738305810000|2025-01-31 06:43:30|185759.4|185629.4|185760.3|185630.3|185763.4|185633.4|185758.6|185628.6|8
1738305820000|2025-01-31 06:43:40|185760.7|185630.7|185760.3|185630.3|185766.3|185636.3|185759.3|185629.3|11
1738305830000|2025-01-31 06:43:50|185759.5|185629.5|185751.6|185621.6|185768.4|185638.4|185751.6|185621.6|10
1738305840000|2025-01-31 06:44:00|185756|185626|185754.6|185624.6|185756|185626|185752.7|185622.7|8
1738305850000|2025-01-31 06:44:10|185754|185624|185754|185624|185754|185624|185753.8|185623.8|3
1738305860000|2025-01-31 06:44:20|185753.9|185623.9|185766.9|185636.9|185766.9|185636.9|185753.2|185623.2|6
1738305870000|2025-01-31 06:44:30|185757.6|185627.6|185754.1|185624.1|185759.5|185629.5|185752.3|185622.3|16
1738305880000|2025-01-31 06:44:40|185754.9|185624.9|185764.3|185634.3|185764.3|185634.3|185754.1|185624.1|9
1738305890000|2025-01-31 06:44:50|185764.1|185634.1|185750.3|185620.3|185764.1|185634.1|185746.5|185616.5|13
1738305900000|2025-01-31 06:45:00|185751.1|185621.1|185747.1|185617.1|185754.7|185624.7|185746.2|185616.2|9
1738305910000|2025-01-31 06:45:10|185743.5|185613.5|185770.5|185640.5|185778.6|185648.6|185743.5|185613.5|26
1738305920000|2025-01-31 06:45:20|185771.7|185641.7|185773.1|185643.1|185780.5|185650.5|185770.8|185640.8|7
1738305930000|2025-01-31 06:45:30|185774.2|185644.2|185774.2|185644.2|185774.2|185644.2|185774.2|185644.2|1
1738305940000|2025-01-31 06:45:40|185774.7|185644.7|185774.7|185644.7|185774.9|185644.9|185774.7|185644.7|3
1738305950000|2025-01-31 06:45:50|185776.6|185646.6|185770.9|185640.9|185776.6|185646.6|185770.4|185640.4|6
1738305960000|2025-01-31 06:46:00|185768.1|185638.1|185768.6|185638.6|185769.4|185639.4|185768.1|185638.1|4
1738305970000|2025-01-31 06:46:10|185768|185638|185767.1|185637.1|185771.6|185641.6|185764.1|185634.1|7
1738305980000|2025-01-31 06:46:20|185768.6|185638.6|185769.7|185639.7|185769.7|185639.7|185768.6|185638.6|4
1738305990000|2025-01-31 06:46:30|185769.6|185639.6|185757.4|185627.4|185769.6|185639.6|185754|185624|10
1738306000000|2025-01-31 06:46:40|185761.9|185631.9|185761|185631|185764.7|185634.7|185753.8|185623.8|8
1738306010000|2025-01-31 06:46:50|185761.5|185631.5|185764.5|185634.5|185764.6|185634.6|185760.7|185630.7|9
1738306020000|2025-01-31 06:47:00|185770.3|185640.3|185765.3|185635.3|185770.3|185640.3|185757.5|185627.5|9
1738306030000|2025-01-31 06:47:10|185768.6|185638.6|185757.2|185627.2|185768.6|185638.6|185756.8|185626.8|7
1738306040000|2025-01-31 06:47:20|185756.8|185626.8|185757.6|185627.6|185758.6|185628.6|185756.8|185626.8|5
1738306050000|2025-01-31 06:47:30|185756.9|185626.9|185756.7|185626.7|185757.6|185627.6|185746|185616|6
1738306060000|2025-01-31 06:47:40|185754.7|185624.7|185762|185632|185771.5|185641.5|185754.7|185624.7|13
1738306070000|2025-01-31 06:47:50|185762.3|185632.3|185763.7|185633.7|185766.6|185636.6|185762.1|185632.1|7
1738306080000|2025-01-31 06:48:00|185766.6|185636.6|185806.8|185676.8|185810.1|185680.1|185766.6|185636.6|6
1738306090000|2025-01-31 06:48:10|185807.7|185677.7|185904.8|185774.8|185906.7|185776.7|185807.7|185677.7|5
1738306100000|2025-01-31 06:48:20|185900|185770|185882.9|185752.9|185900|185770|185880.9|185750.9|10
1738306110000|2025-01-31 06:48:30|185883.1|185753.1|185769.8|185639.8|185883.1|185753.1|185768|185638|5
1738306120000|2025-01-31 06:48:40|185767.8|185637.8|185798.7|185668.7|185805.5|185675.5|185765.5|185635.5|10
1738306130000|2025-01-31 06:48:50|185795.2|185665.2|185783.3|185653.3|185798|185668|185783.1|185653.1|13
1738306140000|2025-01-31 06:49:00|185781.3|185651.3|185785|185655|185786.5|185656.5|185781.3|185651.3|3
1738306150000|2025-01-31 06:49:10|185785.2|185655.2|185778.8|185648.8|185785.2|185655.2|185778.8|185648.8|8
1738306160000|2025-01-31 06:49:20|185777.1|185647.1|185777|185647|185777.4|185647.4|185777|185647|4
1738306170000|2025-01-31 06:49:30|185783.6|185653.6|185775.1|185645.1|185783.6|185653.6|185771.8|185641.8|13
1738306180000|2025-01-31 06:49:40|185775.2|185645.2|185775.2|185645.2|185775.3|185645.3|185775.1|185645.1|5
1738306190000|2025-01-31 06:49:50|185771.6|185641.6|185768.5|185638.5|185773.6|185643.6|185768.4|185638.4|8
1738306200000|2025-01-31 06:50:00|185771.9|185641.9|185772.3|185642.3|185772.3|185642.3|185770.8|185640.8|10
1738306210000|2025-01-31 06:50:10|185772.6|185642.6|185772.1|185642.1|185772.7|185642.7|185772.1|185642.1|4
1738306220000|2025-01-31 06:50:20|185773.5|185643.5|185773.5|185643.5|185773.5|185643.5|185773.5|185643.5|1
1738306230000|2025-01-31 06:50:30|185773.7|185643.7|185786.4|185656.4|185786.4|185656.4|185773.5|185643.5|7
1738306240000|2025-01-31 06:50:40|185787.9|185657.9|185812|185682|185813.4|185683.4|185787.3|185657.3|21
1738306250000|2025-01-31 06:50:50|185811.6|185681.6|185806.9|185676.9|185811.7|185681.7|185801.1|185671.1|23
1738306260000|2025-01-31 06:51:00|185810.4|185680.4|185798.1|185668.1|185810.4|185680.4|185797.1|185667.1|13
1738306270000|2025-01-31 06:51:10|185798.4|185668.4|185798.2|185668.2|185803.5|185673.5|185797.9|185667.9|10
1738306280000|2025-01-31 06:51:20|185797.8|185667.8|185797.8|185667.8|185797.8|185667.8|185797.8|185667.8|1
1738306290000|2025-01-31 06:51:30|185793.9|185663.9|185793.6|185663.6|185796.5|185666.5|185783.4|185653.4|33
1738306300000|2025-01-31 06:51:40|185793.9|185663.9|185813.9|185683.9|185813.9|185683.9|185790.1|185660.1|22
1738306310000|2025-01-31 06:51:50|185816.8|185686.8|185822.3|185692.3|185823.3|185693.3|185816.8|185686.8|8
1738306320000|2025-01-31 06:52:00|185818.4|185688.4|185824.1|185694.1|185824.7|185694.7|185818.4|185688.4|13
1738306330000|2025-01-31 06:52:10|185818.5|185688.5|185837.8|185707.8|185843.7|185713.7|185818.3|185688.3|16
1738306340000|2025-01-31 06:52:20|185841.8|185711.8|185837.7|185707.7|185841.8|185711.8|185837.7|185707.7|4
1738306350000|2025-01-31 06:52:30|185837.6|185707.6|185841.3|185711.3|185841.3|185711.3|185837.6|185707.6|3
1738306360000|2025-01-31 06:52:40|185841.4|185711.4|185841.3|185711.3|185841.4|185711.4|185841.3|185711.3|2
1738306370000|2025-01-31 06:52:50|185841.6|185711.6|185842.4|185712.4|185842.4|185712.4|185841.2|185711.2|8
1738306380000|2025-01-31 06:53:00|185842.5|185712.5|185841.4|185711.4|185842.5|185712.5|185837.2|185707.2|8
1738306390000|2025-01-31 06:53:10|185841.9|185711.9|185831.8|185701.8|185841.9|185711.9|185831.8|185701.8|6
1738306400000|2025-01-31 06:53:20|185831.5|185701.5|185827.5|185697.5|185833.6|185703.6|185827.5|185697.5|6
1738306410000|2025-01-31 06:53:30|185826.3|185696.3|185829.5|185699.5|185829.5|185699.5|185826.3|185696.3|2
1738306420000|2025-01-31 06:53:40|185829.1|185699.1|185824.5|185694.5|185829.1|185699.1|185824.5|185694.5|4
1738306430000|2025-01-31 06:53:50|185824|185694|185824.1|185694.1|185824.1|185694.1|185821.1|185691.1|4
1738306440000|2025-01-31 06:54:00|185822.3|185692.3|185822.3|185692.3|185822.3|185692.3|185822.3|185692.3|1
1738306450000|2025-01-31 06:54:10|185822.4|185692.4|185823.7|185693.7|185826.2|185696.2|185822.4|185692.4|4
1738306460000|2025-01-31 06:54:20|185816.2|185686.2|185825.4|185695.4|185827.4|185697.4|185815.8|185685.8|13
1738306470000|2025-01-31 06:54:30|185825.3|185695.3|185805.5|185675.5|185825.3|185695.3|185804|185674|9
1738306480000|2025-01-31 06:54:40|185813.7|185683.7|185819.2|185689.2|185821|185691|185813.7|185683.7|6
1738306490000|2025-01-31 06:54:50|185819.1|185689.1|185823.4|185693.4|185823.4|185693.4|185817.6|185687.6|5
1738306500000|2025-01-31 06:55:00|185826.6|185696.6|185826.9|185696.9|185827|185697|185826.6|185696.6|3
1738306510000|2025-01-31 06:55:10|185829.8|185699.8|185825.4|185695.4|185829.8|185699.8|185824.8|185694.8|5
1738306520000|2025-01-31 06:55:20|185825.1|185695.1|185849.1|185719.1|185849.1|185719.1|185819.9|185689.9|11
1738306530000|2025-01-31 06:55:30|185849.4|185719.4|185833.8|185703.8|185849.4|185719.4|185832.5|185702.5|19
1738306540000|2025-01-31 06:55:40|185830|185700|185835.3|185705.3|185839.6|185709.6|185828|185698|7
1738306550000|2025-01-31 06:55:50|185835.2|185705.2|185815.1|185685.1|185835.2|185705.2|185814.7|185684.7|13
1738306560000|2025-01-31 06:56:00|185817.1|185687.1|185832|185702|185832|185702|185817.1|185687.1|8
1738306570000|2025-01-31 06:56:10|185830.7|185700.7|185823.8|185693.8|185830.9|185700.9|185817.5|185687.5|8
1738306580000|2025-01-31 06:56:20|185828.4|185698.4|185772.6|185642.6|185828.4|185698.4|185772.6|185642.6|11
1738306590000|2025-01-31 06:56:30|185771.4|185641.4|185771.9|185641.9|185786.4|185656.4|185771.4|185641.4|29
1738306600000|2025-01-31 06:56:40|185767.7|185637.7|185765.1|185635.1|185773.3|185643.3|185765.1|185635.1|16
1738306610000|2025-01-31 06:56:50|185777.9|185647.9|185780.6|185650.6|185782.1|185652.1|185777.5|185647.5|4
1738306620000|2025-01-31 06:57:00|185776.6|185646.6|185778.9|185648.9|185781.4|185651.4|185770.2|185640.2|13
1738306630000|2025-01-31 06:57:10|185779.4|185649.4|185793.9|185663.9|185793.9|185663.9|185779.1|185649.1|7
1738306640000|2025-01-31 06:57:20|185790.5|185660.5|185791.3|185661.3|185791.3|185661.3|185790.5|185660.5|3
1738306650000|2025-01-31 06:57:30|185791.6|185661.6|185791.2|185661.2|185791.6|185661.6|185791|185661|3
1738306660000|2025-01-31 06:57:40|185795.7|185665.7|185799.3|185669.3|185803.8|185673.8|185794.8|185664.8|16
1738306670000|2025-01-31 06:57:50|185801.1|185671.1|185800.2|185670.2|185807.3|185677.3|185798.5|185668.5|10
1738306680000|2025-01-31 06:58:00|185796.9|185666.9|185806.8|185676.8|185812.8|185682.8|185796.9|185666.9|5
1738306690000|2025-01-31 06:58:10|185806|185676|185799.4|185669.4|185806|185676|185797.6|185667.6|13
1738306700000|2025-01-31 06:58:20|185796.6|185666.6|185795.1|185665.1|185802.2|185672.2|185795.1|185665.1|15
1738306710000|2025-01-31 06:58:30|185793.1|185663.1|185803.1|185673.1|185803.8|185673.8|185791.4|185661.4|14
1738306720000|2025-01-31 06:58:40|185799.6|185669.6|185812.6|185682.6|185818.1|185688.1|185797|185667|15
1738306730000|2025-01-31 06:58:50|185810.1|185680.1|185811.5|185681.5|185816.3|185686.3|185809.7|185679.7|18
1738306740000|2025-01-31 06:59:00|185810.4|185680.4|185803|185673|185813.3|185683.3|185801.2|185671.2|23
1738306750000|2025-01-31 06:59:10|185793.3|185663.3|185788.9|185658.9|185801.1|185671.1|185787.4|185657.4|24
1738306760000|2025-01-31 06:59:20|185796.1|185666.1|185801.8|185671.8|185806.2|185676.2|185790|185660|20
1738306770000|2025-01-31 06:59:30|185802.6|185672.6|185802.9|185672.9|185810.2|185680.2|185800.7|185670.7|27
1738306780000|2025-01-31 06:59:40|185805.9|185675.9|185807.8|185677.8|185808.6|185678.6|185800.7|185670.7|20
1738306790000|2025-01-31 06:59:50|185806.1|185676.1|185779|185649|185807.2|185677.2|185772.9|185642.9|22
1738306800000|2025-01-31 07:00:00|185781.3|185651.3|185768.5|185638.5|185785.9|185655.9|185768.4|185638.4|19
1738306810000|2025-01-31 07:00:10|185768.3|185638.3|185766.7|185636.7|185779.3|185649.3|185760.2|185630.2|28
1738306820000|2025-01-31 07:00:20|185770.4|185640.4|185792.2|185662.2|185795.5|185665.5|185768.6|185638.6|22
1738306830000|2025-01-31 07:00:30|185792.9|185662.9|185813.7|185683.7|185813.7|185683.7|185783.2|185653.2|21
1738306840000|2025-01-31 07:00:40|185813.2|185683.2|185814.2|185684.2|185820.5|185690.5|185811.6|185681.6|6
1738306850000|2025-01-31 07:00:50|185815.7|185685.7|185818|185688|185822.1|185692.1|185815.2|185685.2|5
1738306860000|2025-01-31 07:01:00|185818.3|185688.3|185794.9|185704.9|185818.8|185714.5|185794.9|185685.1|11
1738306880000|2025-01-31 07:01:20|185799.3|185709.3|185770.9|185680.9|185799.3|185709.3|185769.3|185679.3|11
1738306890000|2025-01-31 07:01:30|185771|185681|185765|185675|185771|185681|185760.9|185670.9|11
1738306900000|2025-01-31 07:01:40|185765.3|185675.3|185767.4|185677.4|185776.8|185686.8|185760.2|185670.2|12
1738306910000|2025-01-31 07:01:50|185773.2|185683.2|185761.5|185671.5|185780.9|185690.9|185755.6|185665.6|20
1738306920000|2025-01-31 07:02:00|185753.8|185663.8|185730.4|185640.4|185759.9|185669.9|185722.3|185632.3|20
1738306930000|2025-01-31 07:02:10|185732.8|185642.8|185725|185635|185734|185644|185722.8|185632.8|8
1738306940000|2025-01-31 07:02:20|185719.8|185629.8|185625.8|185535.8|185719.8|185629.8|185612.4|185522.4|20
1738306950000|2025-01-31 07:02:30|185621.3|185531.3|185619.8|185529.8|185626.4|185536.4|185614.4|185524.4|18
1738306960000|2025-01-31 07:02:40|185623.4|185533.4|185634.3|185544.3|185644.5|185554.5|185618.9|185528.9|29
1738306970000|2025-01-31 07:02:50|185631.2|185541.2|185634.6|185544.6|185635.4|185545.4|185613.2|185523.2|21
1738306980000|2025-01-31 07:03:00|185630.7|185540.7|185645.5|185555.5|185645.5|185555.5|185629.5|185539.5|17
1738306990000|2025-01-31 07:03:10|185644|185554|185682.4|185592.4|185687.3|185597.3|185642.2|185552.2|14
1738307000000|2025-01-31 07:03:20|185683.2|185593.2|185683|185593|185688.8|185598.8|185681.3|185591.3|14
1738307010000|2025-01-31 07:03:30|185685.2|185595.2|185682.6|185592.6|185686.4|185596.4|185682.6|185592.6|13
1738307020000|2025-01-31 07:03:40|185680.4|185590.4|185680.5|185590.5|185685.9|185595.9|185674.9|185584.9|11
1738307030000|2025-01-31 07:03:50|185681.4|185591.4|185640.7|185550.7|185681.4|185591.4|185640.4|185550.4|23
1738307040000|2025-01-31 07:04:00|185644.1|185554.1|185634.2|185544.2|185651.6|185561.6|185634.2|185544.2|22
1738307050000|2025-01-31 07:04:10|185633.3|185543.3|185583.9|185493.9|185634.7|185544.7|185583.9|185493.9|20
1738307060000|2025-01-31 07:04:20|185587.5|185497.5|185616.1|185526.1|185621.8|185531.8|185575.3|185485.3|34
1738307070000|2025-01-31 07:04:30|185619.8|185529.8|185602.4|185512.4|185626.5|185536.5|185598.3|185508.3|26
1738307080000|2025-01-31 07:04:40|185602.1|185512.1|185609.6|185519.6|185609.6|185519.6|185598.9|185508.9|9
1738307090000|2025-01-31 07:04:50|185609|185519|185590.8|185500.8|185613.8|185523.8|185582.8|185492.8|15
1738307100000|2025-01-31 07:05:00|185586.5|185496.5|185553.9|185463.9|185586.5|185496.5|185539.8|185449.8|20
1738307110000|2025-01-31 07:05:10|185553.3|185463.3|185548|185458|185560.5|185470.5|185548|185458|16
1738307120000|2025-01-31 07:05:20|185551.5|185461.5|185553.2|185463.2|185568.9|185478.9|185547.7|185457.7|11
1738307130000|2025-01-31 07:05:30|185553.6|185463.6|185559.2|185469.2|185559.5|185469.5|185552|185462|7
1738307140000|2025-01-31 07:05:40|185544.6|185454.6|185535.5|185445.5|185549.3|185459.3|185531.6|185441.6|14
1738307150000|2025-01-31 07:05:50|185534.6|185444.6|185514.4|185424.4|185553.4|185444.6|185514.3|185417.6|15
1738307160000|2025-01-31 07:06:00|185498.6|185368.6|185465.3|185375.3|185498.6|185384.1|185452.7|185362.7|19
1738307170000|2025-01-31 07:06:10|185464.6|185374.6|185457.9|185367.9|185464.6|185374.6|185457.9|185367.9|13
1738307180000|2025-01-31 07:06:20|185458.2|185368.2|185486|185396|185496.6|185406.6|185458.2|185368.2|17
1738307190000|2025-01-31 07:06:30|185482.1|185392.1|185457.3|185367.3|185503.3|185394.5|185456.6|185357.9|23
1738307200000|2025-01-31 07:06:40|185457.1|185367.1|185457.8|185367.8|185457.8|185367.8|185457.1|185367.1|3
1738307210000|2025-01-31 07:06:50|185457.9|185367.9|185457.2|185367.2|185457.9|185367.9|185457.1|185367.1|3
1738307220000|2025-01-31 07:07:00|185456.8|185366.8|185468.5|185378.5|185471.6|185381.6|185456.8|185366.8|8
1738307230000|2025-01-31 07:07:10|185467.1|185377.1|185480.9|185390.9|185490|185400|185459.5|185369.5|13
1738307240000|2025-01-31 07:07:20|185485.4|185395.4|185526.8|185436.8|185534.4|185444.4|185475.5|185385.5|26
1738307250000|2025-01-31 07:07:30|185532|185442|185523.9|185433.9|185540.9|185450.9|185520.8|185430.8|15
1738307260000|2025-01-31 07:07:40|185520.9|185430.9|185531.5|185441.5|185531.5|185441.5|185520.9|185430.9|8
1738307270000|2025-01-31 07:07:50|185527|185437|185560.1|185470.1|185560.1|185470.1|185523.7|185433.7|13
1738307280000|2025-01-31 07:08:00|185552.9|185462.9|185596.4|185506.4|185596.4|185506.4|185541.5|185451.5|16
1738307290000|2025-01-31 07:08:10|185597.8|185507.8|185666.7|185576.7|185671.4|185581.4|185584.7|185494.7|17
1738307300000|2025-01-31 07:08:20|185668.6|185578.6|185679.6|185589.6|185679.6|185589.6|185660.7|185570.7|9
1738307310000|2025-01-31 07:08:30|185680.2|185590.2|185683.4|185593.4|185683.4|185593.4|185680.2|185590.2|2
1738307320000|2025-01-31 07:08:40|185705.9|185615.9|185706.7|185616.7|185710.8|185620.8|185699.8|185609.8|8
1738307330000|2025-01-31 07:08:50|185710.6|185620.6|185709.9|185619.9|185716.3|185626.3|185709.9|185619.9|7
1738307340000|2025-01-31 07:09:00|185709.8|185619.8|185731.4|185601.4|185731.4|185619.8|185709.6|185600.5|4
1738307350000|2025-01-31 07:09:10|185731.6|185601.6|185729.6|185599.6|185735.3|185605.3|185728.5|185598.5|11
1738307360000|2025-01-31 07:09:20|185728.8|185598.8|185721.6|185591.6|185728.8|185598.8|185721.6|185591.6|7
1738307370000|2025-01-31 07:09:30|185721.9|185591.9|185717.1|185587.1|185722.4|185592.4|185717.1|185587.1|7
1738307380000|2025-01-31 07:09:40|185713|185583|185715.3|185585.3|185715.3|185585.3|185711.2|185581.2|3
1738307390000|2025-01-31 07:09:50|185715.5|185585.5|185717.1|185587.1|185717.3|185587.3|185715.5|185585.5|4
1738307400000|2025-01-31 07:10:00|185718.1|185588.1|185716.4|185586.4|185724.1|185594.1|185716.2|185586.2|14
1738307410000|2025-01-31 07:10:10|185719.1|185589.1|185708.6|185578.6|185740.4|185610.4|185708.6|185578.6|8
1738307420000|2025-01-31 07:10:20|185708.5|185578.5|185705.8|185575.8|185708.6|185578.6|185705.8|185575.8|4
1738307430000|2025-01-31 07:10:30|185705.6|185575.6|185708.2|185578.2|185709|185579|185705.6|185575.6|4
1738307440000|2025-01-31 07:10:40|185707.7|185577.7|185712.7|185582.7|185716.1|185586.1|185705|185575|10
1738307450000|2025-01-31 07:10:50|185712.3|185582.3|185685.5|185555.5|185721.5|185591.5|185684.4|185554.4|15
1738307460000|2025-01-31 07:11:00|185683.3|185553.3|185681.8|185551.8|185683.5|185553.5|185681.8|185551.8|4
1738307470000|2025-01-31 07:11:10|185681.9|185551.9|185683.6|185553.6|185685.6|185555.6|185681.9|185551.9|10
1738307480000|2025-01-31 07:11:20|185685.1|185555.1|185626.7|185496.7|185685.3|185555.3|185626.7|185496.7|14
1738307490000|2025-01-31 07:11:30|185628.7|185498.7|185628.8|185498.8|185630.4|185500.4|185610.5|185480.5|18
1738307500000|2025-01-31 07:11:40|185625.9|185495.9|185619.9|185489.9|185625.9|185495.9|185619.4|185489.4|8
1738307510000|2025-01-31 07:11:50|185620|185490|185628.9|185498.9|185628.9|185498.9|185617.7|185487.7|11
1738307520000|2025-01-31 07:12:00|185628.4|185498.4|185639.2|185509.2|185642|185512|185624.2|185494.2|14
1738307530000|2025-01-31 07:12:10|185635.3|185505.3|185645|185515|185653.1|185523.1|185635.2|185505.2|13
1738307540000|2025-01-31 07:12:20|185646.5|185516.5|185646.9|185516.9|185651.7|185521.7|185645.1|185515.1|11
1738307550000|2025-01-31 07:12:30|185648.1|185518.1|185641.3|185511.3|185648.1|185518.1|185637.7|185507.7|7
1738307560000|2025-01-31 07:12:40|185640.3|185510.3|185635.7|185505.7|185640.3|185510.3|185630.9|185500.9|17
1738307570000|2025-01-31 07:12:50|185616.4|185526.4|185609.9|185519.9|185616.4|185526.4|185604.7|185514.7|10
1738307580000|2025-01-31 07:13:00|185610.8|185520.8|185611.1|185521.1|185624.9|185534.9|185610.2|185520.2|11
1738307590000|2025-01-31 07:13:10|185609.3|185519.3|185610.2|185520.2|185610.6|185520.6|185608.7|185518.7|9
1738307600000|2025-01-31 07:13:20|185612.4|185522.4|185628.6|185538.6|185629.3|185539.3|185612.4|185522.4|20
1738307610000|2025-01-31 07:13:30|185625.4|185535.4|185627.8|185537.8|185634.7|185544.7|185624.6|185534.6|17
1738307620000|2025-01-31 07:13:40|185623.5|185533.5|185553.2|185463.2|185626.1|185536.1|185553.2|185463.2|24
1738307630000|2025-01-31 07:13:50|185557.2|185467.2|185602.1|185512.1|185602.1|185512.1|185552.6|185462.6|25
1738307640000|2025-01-31 07:14:00|185602.3|185512.3|185641.4|185551.4|185642.2|185552.2|185587.8|185497.8|26
1738307650000|2025-01-31 07:14:10|185636|185546|185632|185542|185643.6|185553.6|185632|185542|17
1738307660000|2025-01-31 07:14:20|185633.4|185543.4|185644|185554|185644|185554|185631.1|185541.1|17
1738307670000|2025-01-31 07:14:30|185641.9|185551.9|185640.3|185550.3|185641.9|185551.9|185632.7|185542.7|9
1738307680000|2025-01-31 07:14:40|185635.4|185545.4|185636.8|185546.8|185640.3|185550.3|185632.7|185542.7|11
1738307690000|2025-01-31 07:14:50|185635.1|185545.1|185640.4|185550.4|185643.7|185553.7|185635.1|185545.1|6
1738307700000|2025-01-31 07:15:00|185637.6|185547.6|185630.2|185540.2|185638.3|185548.3|185629.7|185539.7|10
1738307710000|2025-01-31 07:15:10|185630.7|185540.7|185636.2|185546.2|185638.9|185548.9|185630.7|185540.7|16
1738307720000|2025-01-31 07:15:20|185638.9|185548.9|185640.7|185550.7|185641.7|185551.7|185635.9|185545.9|11
1738307730000|2025-01-31 07:15:30|185637.3|185547.3|185622.2|185532.2|185641.7|185551.7|185618.9|185528.9|13
1738307740000|2025-01-31 07:15:40|185620|185530|185632.2|185542.2|185640.4|185550.4|185620|185530|22
1738307750000|2025-01-31 07:15:50|185632.3|185542.3|185631|185541|185635.2|185545.2|185628|185538|25
1738307760000|2025-01-31 07:16:00|185633.4|185543.4|185627.2|185537.2|185635.2|185545.2|185622.5|185532.5|21
1738307770000|2025-01-31 07:16:10|185627.4|185537.4|185630.9|185540.9|185632.8|185542.8|185624.8|185534.8|14
1738307780000|2025-01-31 07:16:20|185629.5|185539.5|185624.2|185534.2|185631.2|185541.2|185621.1|185531.1|16
1738307790000|2025-01-31 07:16:30|185625.5|185535.5|185615.8|185525.8|185629.8|185539.8|185615.8|185525.8|13
1738307800000|2025-01-31 07:16:40|185601.9|185511.9|185580|185490|185601.9|185511.9|185560.8|185470.8|25
1738307810000|2025-01-31 07:16:50|185592.8|185502.8|185608.9|185518.9|185612.5|185522.5|185588.9|185498.9|21
1738307820000|2025-01-31 07:17:00|185605.7|185515.7|185630.4|185540.4|185631.2|185541.2|185604.8|185514.8|18
1738307830000|2025-01-31 07:17:10|185633.6|185543.6|185627.3|185537.3|185633.6|185543.6|185626.8|185536.8|11
1738307840000|2025-01-31 07:17:20|185628.2|185538.2|185641.4|185551.4|185644.8|185554.8|185628.2|185538.2|6
1738307850000|2025-01-31 07:17:30|185641.3|185551.3|185641.8|185551.8|185644.2|185554.2|185641.1|185551.1|5
1738307860000|2025-01-31 07:17:40|185641.2|185551.2|185632.4|185542.4|185644.1|185554.1|185632.4|185542.4|11
1738307870000|2025-01-31 07:17:50|185632|185542|185633.3|185543.3|185640.6|185550.6|185631.7|185541.7|16
1738307880000|2025-01-31 07:18:00|185629.8|185539.8|185629.1|185539.1|185633.5|185543.5|185626.1|185536.1|15
1738307890000|2025-01-31 07:18:10|185629.4|185539.4|185633.1|185543.1|185643.4|185553.4|185627.9|185537.9|14
1738307900000|2025-01-31 07:18:20|185632.1|185542.1|185629.9|185539.9|185632.1|185542.1|185628.3|185538.3|9
1738307910000|2025-01-31 07:18:30|185630.4|185540.4|185632|185542|185639.3|185549.3|185614.7|185524.7|19
1738307920000|2025-01-31 07:18:40|185631.6|185541.6|185647.9|185557.9|185650.7|185560.7|185626.8|185536.8|15
1738307930000|2025-01-31 07:18:50|185649.5|185559.5|185655.3|185565.3|185659.6|185569.6|185639.8|185549.8|20
1738307940000|2025-01-31 07:19:00|185650.9|185560.9|185638.4|185548.4|185650.9|185560.9|185626.4|185536.4|17
1738307950000|2025-01-31 07:19:10|185639.3|185549.3|185646.9|185556.9|185649.9|185559.9|185631.8|185541.8|14
1738307960000|2025-01-31 07:19:20|185652.8|185562.8|185670.2|185580.2|185677.2|185587.2|185652.8|185562.8|12
1738307970000|2025-01-31 07:19:30|185657.2|185567.2|185644.4|185554.4|185666.4|185576.4|185641.8|185551.8|30
1738307980000|2025-01-31 07:19:40|185642.4|185552.4|185639.2|185549.2|185648.5|185558.5|185639.2|185549.2|18
1738307990000|2025-01-31 07:19:50|185641.9|185551.9|185646.8|185556.8|185654.3|185564.3|185641.4|185551.4|17
1738308000000|2025-01-31 07:20:00|185650|185560|185642.6|185552.6|185650|185560|185637.3|185547.3|18
1738308010000|2025-01-31 07:20:10|185644|185554|185628.5|185538.5|185644|185554|185628.5|185538.5|14
1738308020000|2025-01-31 07:20:20|185626.5|185536.5|185627|185537|185627.4|185537.4|185625.9|185535.9|5
1738308030000|2025-01-31 07:20:30|185624.5|185534.5|185624.4|185534.4|185629.6|185539.6|185624.4|185534.4|11
1738308040000|2025-01-31 07:20:40|185623.9|185533.9|185618|185528|185623.9|185533.9|185614.2|185524.2|14
1738308050000|2025-01-31 07:20:50|185614.5|185524.5|185603|185473|185614.5|185524.5|185595.5|185473|12
1738308060000|2025-01-31 07:21:00|185611.1|185481.1|185609.4|185479.4|185611.6|185481.6|185606.8|185476.8|7
1738308070000|2025-01-31 07:21:10|185609.5|185479.5|185625.8|185495.8|185632|185502|185603.5|185473.5|14
1738308080000|2025-01-31 07:21:20|185622.3|185492.3|185618.8|185488.8|185625.5|185495.5|185615.8|185485.8|13
1738308090000|2025-01-31 07:21:30|185617.3|185487.3|185608.4|185478.4|185618|185488|185607.7|185477.7|18
1738308100000|2025-01-31 07:21:40|185602.2|185472.2|185591.8|185461.8|185602.2|185472.2|185584.2|185454.2|19
1738308110000|2025-01-31 07:21:50|185592.1|185462.1|185593.5|185463.5|185593.5|185463.5|185591|185461|6
1738308120000|2025-01-31 07:22:00|185591|185461|185564.8|185434.8|185591|185461|185560.7|185430.7|22
1738308130000|2025-01-31 07:22:10|185565|185435|185495.3|185405.3|185565|185435|185491.8|185401.8|20
1738308140000|2025-01-31 07:22:20|185492.4|185402.4|185468.2|185338.2|185510.2|185402.4|185462.5|185332.5|25
1738308150000|2025-01-31 07:22:30|185471.8|185341.8|185453.2|185323.2|185484.3|185354.3|185450.9|185320.9|23
1738308160000|2025-01-31 07:22:40|185454.6|185324.6|185507.7|185377.7|185511.2|185381.2|185452.2|185322.2|34
1738308170000|2025-01-31 07:22:50|185499.5|185369.5|185497.2|185367.2|185508.9|185378.9|185497.2|185367.2|22
1738308180000|2025-01-31 07:23:00|185495.7|185365.7|185512.8|185382.8|185512.8|185382.8|185468.4|185338.4|29
1738308190000|2025-01-31 07:23:10|185510.3|185380.3|185493.8|185403.8|185519.3|185410|185493.8|185375.1|21
1738308200000|2025-01-31 07:23:20|185497.5|185407.5|185516.3|185386.3|185516.3|185414.1|185483.6|185386.3|21
1738308210000|2025-01-31 07:23:30|185515|185385|185472.5|185382.5|185515|185385|185472.5|185372.7|16
1738308220000|2025-01-31 07:23:40|185468.8|185378.8|185459.6|185369.6|185472.2|185382.2|185459.6|185369.6|10
1738308230000|2025-01-31 07:23:50|185459.7|185369.7|185495.5|185365.5|185495.5|185372.6|185459.7|185344.9|18
1738308240000|2025-01-31 07:24:00|185496|185366|185519.1|185389.1|185519.1|185389.1|185490.8|185360.8|21
1738308250000|2025-01-31 07:24:10|185519|185389|185509.9|185379.9|185519|185389|185503.8|185373.8|19
1738308260000|2025-01-31 07:24:20|185506.3|185376.3|185503.4|185373.4|185513.8|185383.8|185493.1|185363.1|19
1738308270000|2025-01-31 07:24:30|185501.4|185371.4|185495.7|185365.7|185501.4|185371.4|185480.1|185350.1|21
1738308280000|2025-01-31 07:24:40|185506.5|185376.5|185513.4|185383.4|185513.4|185383.4|185497.4|185367.4|27
1738308290000|2025-01-31 07:24:50|185513.5|185383.5|185514|185384|185518.9|185388.9|185504|185374|32
1738308300000|2025-01-31 07:25:00|185502|185372|185514.5|185384.5|185516.6|185386.6|185502|185372|7
1738308310000|2025-01-31 07:25:10|185515.4|185385.4|185535.9|185405.9|185543.4|185413.4|185514|185384|12
1738308320000|2025-01-31 07:25:20|185542.1|185412.1|185539.2|185409.2|185544.2|185414.2|185532.8|185402.8|15
1738308330000|2025-01-31 07:25:30|185537.2|185407.2|185521|185391|185537.2|185407.2|185515.3|185385.3|18
1738308340000|2025-01-31 07:25:40|185525.2|185395.2|185508.2|185378.2|185525.2|185395.2|185507.5|185377.5|13
1738308350000|2025-01-31 07:25:50|185509.7|185379.7|185502.6|185372.6|185512.4|185382.4|185500.6|185370.6|15
1738308360000|2025-01-31 07:26:00|185503.8|185373.8|185516.4|185386.4|185517.1|185387.1|185501.4|185371.4|24
1738308370000|2025-01-31 07:26:10|185514.8|185384.8|185519.1|185389.1|185524.6|185394.6|185514.8|185384.8|16
1738308380000|2025-01-31 07:26:20|185520.9|185390.9|185503|185373|185520.9|185390.9|185499.1|185369.1|13
1738308390000|2025-01-31 07:26:30|185494.2|185364.2|185463.8|185333.8|185494.2|185364.2|185463.8|185333.8|18
1738308400000|2025-01-31 07:26:40|185463|185333|185489.9|185359.9|185491.8|185361.8|185461.8|185331.8|15
1738308410000|2025-01-31 07:26:50|185486.6|185356.6|185513.6|185383.6|185513.6|185383.6|185486.5|185356.5|13
1738308420000|2025-01-31 07:27:00|185516.1|185386.1|185519|185389|185519.9|185389.9|185513.3|185383.3|14
1738308430000|2025-01-31 07:27:10|185518.2|185388.2|185527.9|185397.9|185531.3|185401.3|185518.2|185388.2|20
1738308440000|2025-01-31 07:27:20|185532.7|185402.7|185529.8|185399.8|185536.9|185406.9|185518|185388|21
1738308450000|2025-01-31 07:27:30|185524.3|185394.3|185514.7|185384.7|185526.4|185396.4|185513.6|185383.6|7
1738308460000|2025-01-31 07:27:40|185512.6|185382.6|185512.9|185382.9|185512.9|185382.9|185512.6|185382.6|2
1738308470000|2025-01-31 07:27:50|185512.8|185382.8|185507.5|185377.5|185512.8|185382.8|185503.2|185373.2|6
1738308480000|2025-01-31 07:28:00|185508|185378|185509|185379|185510.4|185380.4|185504.6|185374.6|6
1738308490000|2025-01-31 07:28:10|185508.4|185378.4|185510.6|185380.6|185510.6|185380.6|185508.4|185378.4|8
1738308500000|2025-01-31 07:28:20|185510.2|185380.2|185509.3|185379.3|185510.2|185380.2|185506.6|185376.6|4
1738308510000|2025-01-31 07:28:30|185509.4|185379.4|185507.7|185377.7|185509.4|185379.4|185504.6|185374.6|11
1738308520000|2025-01-31 07:28:40|185475.7|185345.7|185511.6|185381.6|185511.6|185381.6|185466.6|185336.6|8
1738308530000|2025-01-31 07:28:50|185511.7|185381.7|185511.7|185381.7|185511.7|185381.7|185511.7|185381.7|1
1738308540000|2025-01-31 07:29:00|185512.2|185382.2|185516.7|185386.7|185516.9|185386.9|185511.9|185381.9|8
1738308550000|2025-01-31 07:29:10|185518|185388|185512.9|185382.9|185518|185388|185512.9|185382.9|3
1738308560000|2025-01-31 07:29:20|185513.1|185383.1|185513.2|185383.2|185513.2|185383.2|185513.1|185383.1|2
1738308570000|2025-01-31 07:29:30|185513.1|185383.1|185513.8|185383.8|185513.8|185383.8|185513.1|185383.1|3
1738308580000|2025-01-31 07:29:40|185513.9|185383.9|185514.4|185384.4|185514.4|185384.4|185513.9|185383.9|2
1738308590000|2025-01-31 07:29:50|185520.4|185390.4|185512.6|185382.6|185520.4|185390.4|185511.9|185381.9|5
1738308600000|2025-01-31 07:30:00|185519.1|185389.1|185515.2|185385.2|185529.5|185399.5|185514.3|185384.3|11
1738308610000|2025-01-31 07:30:10|185515.8|185385.8|185514.4|185384.4|185517.6|185387.6|185514.4|185384.4|3
1738308620000|2025-01-31 07:30:20|185410.1|185320.1|185370.5|185280.5|185410.1|185320.1|185368.1|185278.1|18
1738308630000|2025-01-31 07:30:30|185370.7|185280.7|185371.3|185281.3|185371.5|185281.5|185367.1|185277.1|15
1738308640000|2025-01-31 07:30:40|185388.6|185258.6|185394.4|185264.4|185396.6|185266.6|185388.6|185258.6|18
1738308650000|2025-01-31 07:30:50|185369.2|185279.2|185405.4|185275.4|185409.1|185285.3|185366.9|185259.9|29
1738308660000|2025-01-31 07:31:00|185405.5|185275.5|185403.4|185313.4|185422.5|185313.4|185403.4|185275.5|22
1738308670000|2025-01-31 07:31:10|185393.1|185303.1|185430.2|185300.2|185443.7|185322.7|185393.1|185294.5|29
1738308680000|2025-01-31 07:31:20|185437.1|185307.1|185436.8|185306.8|185449.5|185319.5|185432.8|185302.8|21
1738308690000|2025-01-31 07:31:30|185430.6|185300.6|185424.5|185294.5|185430.6|185300.6|185417.2|185287.2|33
1738308700000|2025-01-31 07:31:40|185423.7|185293.7|185416.9|185286.9|185432.6|185302.6|185413.4|185283.4|27
1738308710000|2025-01-31 07:31:50|185411.7|185281.7|185412.4|185282.4|185412.6|185282.6|185411.5|185281.5|8
1738308720000|2025-01-31 07:32:00|185411.1|185281.1|185366.3|185236.3|185411.1|185281.1|185365.6|185235.6|32
1738308730000|2025-01-31 07:32:10|185366.7|185236.7|185305.5|185175.5|185370|185240|185301.8|185171.8|24
1738308740000|2025-01-31 07:32:20|185305.1|185175.1|185318|185188|185318|185188|185298.3|185168.3|18
1738308750000|2025-01-31 07:32:30|185317.6|185187.6|185316.2|185186.2|185318.3|185188.3|185314.9|185184.9|9
1738308760000|2025-01-31 07:32:40|185316.7|185186.7|185307.6|185177.6|185316.9|185186.9|185307.6|185177.6|8
1738308770000|2025-01-31 07:32:50|185308.3|185178.3|185320.9|185190.9|185327.2|185197.2|185282.8|185152.8|20
1738308780000|2025-01-31 07:33:00|185328.3|185198.3|185317.4|185187.4|185328.3|185198.3|185311.2|185181.2|22
1738308790000|2025-01-31 07:33:10|185319.1|185189.1|185321.7|185191.7|185323.3|185193.3|185316.9|185186.9|15
1738308800000|2025-01-31 07:33:20|185320.3|185190.3|185320.8|185190.8|185321.3|185191.3|185316.1|185186.1|13
1738308810000|2025-01-31 07:33:30|185321.1|185191.1|185338.8|185208.8|185344.6|185214.6|185320.8|185190.8|18
1738308820000|2025-01-31 07:33:40|185342.4|185212.4|185332.4|185202.4|185349.3|185219.3|185331.4|185201.4|29
1738308830000|2025-01-31 07:33:50|185329|185199|185334.9|185204.9|185338.7|185208.7|185327.4|185197.4|22
1738308840000|2025-01-31 07:34:00|185333.9|185203.9|185369|185239|185369|185239|185332.1|185202.1|21
1738308850000|2025-01-31 07:34:10|185368.6|185238.6|185352.7|185222.7|185368.6|185238.6|185351.5|185221.5|15
1738308860000|2025-01-31 07:34:20|185355.1|185225.1|185357|185227|185362.7|185232.7|185349.2|185219.2|20
1738308870000|2025-01-31 07:34:30|185357.4|185227.4|185356|185226|185363.9|185233.9|185350.4|185220.4|14
1738308880000|2025-01-31 07:34:40|185358.3|185228.3|185398.2|185268.2|185405.7|185275.7|185350.5|185220.5|17
1738308890000|2025-01-31 07:34:50|185405.4|185275.4|185386.6|185256.6|185418.1|185288.1|185386.3|185256.3|25
1738308900000|2025-01-31 07:35:00|185386.9|185256.9|185346.8|185216.8|185388|185258|185346.8|185216.8|10
1738308910000|2025-01-31 07:35:10|185336.6|185206.6|185318|185188|185336.6|185206.6|185307|185177|28
1738308920000|2025-01-31 07:35:20|185318.3|185188.3|185336.8|185206.8|185355|185225|185313|185183|23
1738308930000|2025-01-31 07:35:30|185333.9|185203.9|185315.5|185185.5|185335.6|185205.6|185313.7|185183.7|30
1738308940000|2025-01-31 07:35:40|185316.5|185186.5|185328.4|185198.4|185329.2|185199.2|185313.7|185183.7|34
1738308950000|2025-01-31 07:35:50|185324.7|185194.7|185295.6|185205.6|185328|185208.8|185285.5|185189.3|14
1738308960000|2025-01-31 07:36:00|185291.9|185201.9|185294.2|185204.2|185294.2|185204.2|185281.1|185191.1|8
1738308970000|2025-01-31 07:36:10|185295.5|185205.5|185290.8|185200.8|185295.5|185205.5|185286.8|185196.8|5
1738308980000|2025-01-31 07:36:20|185297.3|185207.3|185317.4|185187.4|185317.4|185207.3|185289.4|185179.7|9
1738308990000|2025-01-31 07:36:30|185318.7|185188.7|185310.6|185220.6|185322.9|185220.6|185290.5|185184|13
1738309000000|2025-01-31 07:36:40|185310.2|185220.2|185289.1|185199.1|185310.2|185220.2|185282.5|185192.5|12
1738309010000|2025-01-31 07:36:50|185289|185199|185291.9|185201.9|185294.4|185204.4|185279.6|185189.6|12
1738309020000|2025-01-31 07:37:00|185286.6|185196.6|185278.9|185188.9|185290.2|185200.2|185278.9|185188.9|4
1738309030000|2025-01-31 07:37:10|185282.6|185192.6|185296.9|185206.9|185308.6|185218.6|185282.6|185192.6|17
1738309040000|2025-01-31 07:37:20|185299.7|185209.7|185275.7|185185.7|185299.7|185209.7|185272.9|185182.9|19
1738309050000|2025-01-31 07:37:30|185275|185185|185223.5|185133.5|185275|185185|185210.2|185120.2|36
1738309060000|2025-01-31 07:37:40|185223.6|185133.6|185218|185128|185226.4|185136.4|185209.6|185119.6|23
1738309070000|2025-01-31 07:37:50|185220.6|185130.6|185231.2|185141.2|185235.1|185145.1|185209.7|185119.7|23
1738309080000|2025-01-31 07:38:00|185229.8|185139.8|185214.1|185124.1|185236|185146|185213.4|185123.4|27
1738309090000|2025-01-31 07:38:10|185216.5|185126.5|185234.4|185144.4|185237.8|185147.8|185210.3|185120.3|26
1738309100000|2025-01-31 07:38:20|185232.8|185142.8|185249.1|185159.1|185267.9|185177.9|185230.3|185140.3|23
1738309110000|2025-01-31 07:38:30|185247.6|185157.6|185256.8|185166.8|185262|185172|185245.3|185155.3|15
1738309120000|2025-01-31 07:38:40|185252.6|185162.6|185251.1|185161.1|185253.6|185163.6|185230.7|185140.7|23
1738309130000|2025-01-31 07:38:50|185250.1|185160.1|185250.9|185160.9|185257.5|185167.5|185241.6|185151.6|33
1738309140000|2025-01-31 07:39:00|185249.6|185159.6|185265.3|185175.3|185273.6|185183.6|185237.2|185147.2|29
1738309150000|2025-01-31 07:39:10|185265.2|185175.2|185288.4|185158.4|185293.3|185185.7|185264.5|185158.4|15
1738309160000|2025-01-31 07:39:20|185293.3|185163.3|185292.2|185162.2|185297.5|185167.5|185288.2|185158.2|17
1738309170000|2025-01-31 07:39:30|185294.1|185164.1|185282.8|185192.8|185294.7|185192.8|185266|185162|14
1738309180000|2025-01-31 07:39:40|185280.2|185190.2|185273.8|185183.8|185280.2|185190.2|185273.8|185183.8|10
1738309190000|2025-01-31 07:39:50|185276.1|185186.1|185282.4|185192.4|185282.4|185192.4|185275.8|185185.8|5
1738309200000|2025-01-31 07:40:00|185283.6|185193.6|185274.7|185184.7|185292.5|185202.5|185274.1|185184.1|11
1738309210000|2025-01-31 07:40:10|185274.8|185184.8|185279.8|185189.8|185303.9|185213.9|185274.4|185184.4|8
1738309220000|2025-01-31 07:40:20|185282.8|185192.8|185297|185207|185297.1|185207.1|185278.4|185188.4|7
1738309230000|2025-01-31 07:40:30|185297.1|185207.1|185308.4|185218.4|185308.9|185218.9|185297.1|185207.1|8
1738309240000|2025-01-31 07:40:40|185309.2|185219.2|185313.9|185223.9|185314|185224|185304.5|185214.5|14
1738309250000|2025-01-31 07:40:50|185314.2|185224.2|185311.9|185221.9|185314.3|185224.3|185309.2|185219.2|14
1738309260000|2025-01-31 07:41:00|185307.4|185217.4|185299.4|185209.4|185307.4|185217.4|185287.8|185197.8|13
1738309270000|2025-01-31 07:41:10|185299.5|185209.5|185302|185212|185302|185212|185299.5|185209.5|5
1738309280000|2025-01-31 07:41:20|185301.8|185211.8|185296.3|185206.3|185301.8|185211.8|185296.2|185206.2|11
1738309290000|2025-01-31 07:41:30|185296.2|185206.2|185293.3|185203.3|185296.2|185206.2|185291.8|185201.8|4
1738309300000|2025-01-31 07:41:40|185296.1|185206.1|185284.2|185194.2|185296.1|185206.1|185278.8|185188.8|9
1738309310000|2025-01-31 07:41:50|185276.1|185186.1|185277.3|185187.3|185282|185192|185276.1|185186.1|4
1738309320000|2025-01-31 07:42:00|185278.3|185188.3|185277.1|185187.1|185278.3|185188.3|185276.7|185186.7|4
1738309330000|2025-01-31 07:42:10|185277.5|185187.5|185281.8|185191.8|185281.8|185191.8|185277.1|185187.1|6
1738309340000|2025-01-31 07:42:20|185278.2|185188.2|185282.1|185192.1|185282.3|185192.3|185269.6|185179.6|4
1738309350000|2025-01-31 07:42:30|185281.9|185191.9|185281.4|185191.4|185282.4|185192.4|185274.7|185184.7|12
1738309360000|2025-01-31 07:42:40|185281.2|185191.2|185282.2|185192.2|185282.2|185192.2|185274|185184|8
1738309370000|2025-01-31 07:42:50|185277.4|185187.4|185278.4|185188.4|185278.4|185188.4|185274.1|185184.1|7
1738309380000|2025-01-31 07:43:00|185275.5|185185.5|185282.2|185192.2|185282.2|185192.2|185270.5|185180.5|13
1738309390000|2025-01-31 07:43:10|185277.8|185187.8|185277.4|185187.4|185290.5|185200.5|185277.4|185187.4|9
1738309400000|2025-01-31 07:43:20|185285.9|185195.9|185316.5|185186.5|185317.5|185200.7|185285.8|185180.8|13
1738309410000|2025-01-31 07:43:30|185316.8|185186.8|185319.8|185189.8|185320.8|185190.8|185316.8|185186.8|7
1738309420000|2025-01-31 07:43:40|185319.5|185189.5|185318.8|185188.8|185320.9|185190.9|185318.5|185188.5|10
1738309430000|2025-01-31 07:43:50|185322.3|185192.3|185316.3|185186.3|185322.3|185192.3|185309.6|185179.6|9
1738309440000|2025-01-31 07:44:00|185318|185188|185317.9|185187.9|185318|185188|185317.9|185187.9|2
1738309450000|2025-01-31 07:44:10|185318.2|185188.2|185314.1|185184.1|185318.9|185188.9|185305.6|185175.6|9
1738309460000|2025-01-31 07:44:20|185306.6|185176.6|185308.8|185178.8|185310.3|185180.3|185306.6|185176.6|6
1738309470000|2025-01-31 07:44:30|185307.8|185177.8|185324.4|185194.4|185324.5|185194.5|185307.8|185177.8|5
1738309480000|2025-01-31 07:44:40|185311.4|185181.4|185305.7|185175.7|185318.9|185188.9|185296.1|185166.1|13
1738309490000|2025-01-31 07:44:50|185305.6|185175.6|185306.4|185176.4|185307.7|185177.7|185294.6|185164.6|8
1738309500000|2025-01-31 07:45:00|185311.7|185181.7|185317.1|185187.1|185321|185191|185307.6|185177.6|17
1738309510000|2025-01-31 07:45:10|185315.3|185185.3|185301.9|185171.9|185315.3|185185.3|185290.1|185160.1|22
1738309520000|2025-01-31 07:45:20|185301.4|185171.4|185254.8|185124.8|185301.4|185171.4|185223.8|185120.7|13
1738309530000|2025-01-31 07:45:30|185255.2|185125.2|185263.6|185133.6|185272.7|185142.7|185255.1|185125.1|23
1738309540000|2025-01-31 07:45:40|185263.8|185133.8|185255.7|185125.7|185263.8|185133.8|185250.7|185120.7|13
1738309550000|2025-01-31 07:45:50|185256.4|185126.4|185256|185126|185258.4|185128.4|185247.8|185117.8|18
1738309560000|2025-01-31 07:46:00|185259.1|185129.1|185256|185126|185259.3|185129.3|185247|185117|12
1738309570000|2025-01-31 07:46:10|185244.8|185114.8|185267.8|185137.8|185271.8|185141.8|185244.8|185114.8|13
1738309580000|2025-01-31 07:46:20|185268.4|185138.4|185264.9|185134.9|185268.4|185138.4|185252.9|185122.9|17
1738309590000|2025-01-31 07:46:30|185264.6|185134.6|185281.1|185151.1|185281.1|185151.1|185264.6|185134.6|15
1738309600000|2025-01-31 07:46:40|185284.1|185154.1|185269.4|185139.4|185288.2|185158.2|185263.3|185133.3|19
1738309610000|2025-01-31 07:46:50|185268.5|185138.5|185285.5|185155.5|185293.5|185163.5|185260.3|185130.3|15
1738309620000|2025-01-31 07:47:00|185283|185153|185397.1|185267.1|185400.5|185270.5|185280.1|185150.1|33
1738309630000|2025-01-31 07:47:10|185399.1|185269.1|185364.9|185234.9|185401.7|185271.7|185355|185225|34
1738309640000|2025-01-31 07:47:20|185365.2|185235.2|185363.3|185233.3|185376.6|185254.5|185319.5|185189.5|23
1738309650000|2025-01-31 07:47:30|185362.2|185232.2|185307.9|185177.9|185362.4|185232.4|185298.8|185168.8|26
1738309660000|2025-01-31 07:47:40|185308.1|185178.1|185342.1|185212.1|185346.2|185216.2|185305.1|185175.1|26
1738309670000|2025-01-31 07:47:50|185342.7|185212.7|185316.4|185186.4|185348.9|185218.9|185315.2|185185.2|22
1738309680000|2025-01-31 07:48:00|185319.9|185189.9|185322.2|185192.2|185322.2|185192.2|185307.8|185177.8|23
1738309690000|2025-01-31 07:48:10|185322.3|185192.3|185325.9|185195.9|185325.9|185195.9|185319.5|185189.5|15
1738309700000|2025-01-31 07:48:20|185321.1|185191.1|185350.5|185220.5|185353.1|185223.1|185321.1|185191.1|26
1738309710000|2025-01-31 07:48:30|185351.5|185221.5|185329.7|185199.7|185351.5|185221.5|185329.7|185199.7|18
1738309720000|2025-01-31 07:48:40|185330.6|185200.6|185334.2|185204.2|185338.3|185208.3|185326|185196|17
1738309730000|2025-01-31 07:48:50|185336.7|185206.7|185323.7|185193.7|185338.3|185208.3|185323.7|185193.7|17
1738309740000|2025-01-31 07:49:00|185323.9|185193.9|185294.5|185204.5|185324|185214.1|185294.3|185193.9|13
1738309750000|2025-01-31 07:49:10|185299.1|185209.1|185321.4|185191.4|185321.4|185209.1|185292.9|185191.4|11
1738309760000|2025-01-31 07:49:20|185320.9|185190.9|185320.9|185230.9|185329.8|185239.8|185293.4|185190.9|23
1738309770000|2025-01-31 07:49:30|185317.2|185227.2|185302.1|185212.1|185322|185232|185301.8|185211.8|21
1738309780000|2025-01-31 07:49:40|185304|185214|185316.7|185226.7|185317.7|185227.7|185299.7|185209.7|12
1738309790000|2025-01-31 07:49:50|185314.6|185224.6|185315.6|185225.6|185320.7|185230.7|185313.1|185223.1|15
1738309800000|2025-01-31 07:50:00|185317.8|185227.8|185365.5|185275.5|185382.1|185292.1|185307.4|185217.4|32
1738309810000|2025-01-31 07:50:10|185363.3|185273.3|185368.6|185278.6|185371.9|185281.9|185349.4|185259.4|29
1738309820000|2025-01-31 07:50:20|185367|185277|185367.3|185277.3|185372.3|185282.3|185360.1|185270.1|19
1738309830000|2025-01-31 07:50:30|185367.2|185277.2|185367.8|185277.8|185371.1|185281.1|185364.7|185274.7|13
1738309840000|2025-01-31 07:50:40|185366.2|185276.2|185351.8|185261.8|185370.8|185280.8|185351.8|185261.8|22
1738309850000|2025-01-31 07:50:50|185357.4|185267.4|185383|185293|185390.5|185300.5|185347.9|185257.9|26
1738309860000|2025-01-31 07:51:00|185378.4|185288.4|185369.5|185279.5|185378.4|185288.4|185369.5|185279.5|10
1738309870000|2025-01-31 07:51:10|185378.8|185288.8|185431.6|185341.6|185439.2|185349.2|185372.6|185282.6|29
1738309880000|2025-01-31 07:51:20|185442|185352|185454.1|185364.1|185459.6|185369.6|185426.1|185336.1|31
1738309890000|2025-01-31 07:51:30|185449.2|185359.2|185483.1|185353.1|185488.3|185378.3|185449.2|185353.1|11
1738309900000|2025-01-31 07:51:40|185490.9|185360.9|185489.3|185359.3|185498.2|185368.2|185489.3|185359.3|19
1738309910000|2025-01-31 07:51:50|185489.8|185359.8|185489.7|185359.7|185489.8|185359.8|185488.7|185358.7|10
1738309920000|2025-01-31 07:52:00|185489.9|185359.9|185491.8|185401.8|185512.6|185422.6|185479.1|185359.9|22
1738309930000|2025-01-31 07:52:10|185493.3|185403.3|185492.3|185402.3|185493.3|185403.3|185489.9|185399.9|9
1738309940000|2025-01-31 07:52:20|185470.4|185380.4|185483.2|185353.2|185485.4|185380.5|185459.7|185348.2|14
1738309950000|2025-01-31 07:52:30|185483.5|185353.5|185471|185381|185483.8|185381|185463|185348.1|13
1738309960000|2025-01-31 07:52:40|185471.4|185381.4|185478.6|185388.6|185478.6|185388.6|185467.5|185377.5|11
1738309970000|2025-01-31 07:52:50|185474.4|185384.4|185476.2|185386.2|185481.3|185391.3|185465.2|185375.2|15
1738309980000|2025-01-31 07:53:00|185475.7|185385.7|185471.4|185381.4|185486.8|185396.8|185471.3|185381.3|13
1738309990000|2025-01-31 07:53:10|185472|185382|185473.4|185383.4|185477.1|185387.1|185467.9|185377.9|20
1738310000000|2025-01-31 07:53:20|185473.3|185383.3|185477.9|185387.9|185477.9|185387.9|185467.7|185377.7|14
1738310010000|2025-01-31 07:53:30|185464.4|185374.4|185460.3|185370.3|185467.6|185377.6|185459|185369|12
1738310020000|2025-01-31 07:53:40|185467.6|185377.6|185471|185381|185479.6|185389.6|185460.3|185370.3|7
1738310030000|2025-01-31 07:53:50|185473.3|185383.3|185464.5|185374.5|185474.9|185384.9|185462.2|185372.2|15
1738310040000|2025-01-31 07:54:00|185465.7|185375.7|185438.5|185348.5|185465.7|185375.7|185430.2|185340.2|21
1738310050000|2025-01-31 07:54:10|185441.2|185351.2|185429.5|185339.5|185441.2|185351.2|185423.1|185333.1|22
1738310060000|2025-01-31 07:54:20|185429.3|185339.3|185435.8|185345.8|185444.5|185354.5|185418.7|185328.7|13
1738310070000|2025-01-31 07:54:30|185441.5|185351.5|185373.5|185283.5|185444.4|185354.4|185369.4|185279.4|14
1738310080000|2025-01-31 07:54:40|185373.7|185283.7|185373.3|185283.3|185374.5|185284.5|185369.6|185279.6|9
1738310090000|2025-01-31 07:54:50|185372.8|185282.8|185369.6|185279.6|185372.8|185282.8|185369.5|185279.5|5
1738310100000|2025-01-31 07:55:00|185366.5|185276.5|185364.4|185274.4|185368|185278|185363.3|185273.3|8
1738310110000|2025-01-31 07:55:10|185364.3|185274.3|185363.2|185273.2|185369.2|185279.2|185363.1|185273.1|10
1738310120000|2025-01-31 07:55:20|185364.1|185274.1|185365.6|185275.6|185365.6|185275.6|185358.8|185268.8|11
1738310130000|2025-01-31 07:55:30|185365.5|185275.5|185361.3|185271.3|185369.7|185279.7|185361.3|185271.3|13
1738310140000|2025-01-31 07:55:40|185361.4|185271.4|185366.2|185276.2|185374.8|185284.8|185359|185269|7
1738310150000|2025-01-31 07:55:50|185366|185276|185361.8|185271.8|185366|185276|185357.3|185267.3|13
1738310160000|2025-01-31 07:56:00|185361.9|185271.9|185362.8|185272.8|185362.8|185272.8|185361.5|185271.5|7
1738310170000|2025-01-31 07:56:10|185362.7|185272.7|185358.5|185268.5|185362.9|185272.9|185358.5|185268.5|9
1738310180000|2025-01-31 07:56:20|185358.2|185268.2|185361.6|185271.6|185361.6|185271.6|185358.2|185268.2|4
1738310190000|2025-01-31 07:56:30|185362.1|185272.1|185362.3|185272.3|185362.7|185272.7|185362.1|185272.1|6
1738310200000|2025-01-31 07:56:40|185362.5|185272.5|185357|185267|185362.5|185272.5|185357|185267|14
1738310210000|2025-01-31 07:56:50|185356.4|185266.4|185314.5|185224.5|185356.4|185266.4|185314.5|185224.5|14
1738310220000|2025-01-31 07:57:00|185308|185218|185319.1|185229.1|185319.2|185229.2|185307|185217|17
1738310230000|2025-01-31 07:57:10|185319.4|185229.4|185327.9|185237.9|185327.9|185237.9|185318.7|185228.7|13
1738310240000|2025-01-31 07:57:20|185327.2|185237.2|185350.3|185260.3|185350.3|185260.3|185327.2|185237.2|11
1738310250000|2025-01-31 07:57:30|185350.4|185260.4|185345|185255|185350.4|185260.4|185341|185251|11
1738310260000|2025-01-31 07:57:40|185344.7|185254.7|185325.9|185235.9|185348.7|185258.7|185325.9|185235.9|14
1738310270000|2025-01-31 07:57:50|185326.5|185236.5|185348.7|185258.7|185354.5|185264.5|185325.2|185235.2|17
1738310280000|2025-01-31 07:58:00|185344.2|185254.2|185317.9|185227.9|185348.3|185258.3|185312.1|185222.1|21
1738310290000|2025-01-31 07:58:10|185318.4|185228.4|185336.8|185246.8|185337.5|185247.5|185309.4|185219.4|17
1738310300000|2025-01-31 07:58:20|185337.4|185247.4|185347|185257|185348.2|185258.2|185337.4|185247.4|13
1738310310000|2025-01-31 07:58:30|185347.9|185257.9|185344.2|185254.2|185348.8|185258.8|185339.3|185249.3|10
1738310320000|2025-01-31 07:58:40|185344.5|185254.5|185341.7|185251.7|185345|185255|185325.8|185235.8|13
1738310330000|2025-01-31 07:58:50|185344.8|185254.8|185350.6|185260.6|185350.9|185260.9|185344.8|185254.8|13
1738310340000|2025-01-31 07:59:00|185352|185262|185350.4|185260.4|185354|185264|185348.3|185258.3|9
1738310350000|2025-01-31 07:59:10|185350|185260|185352.9|185262.9|185353.1|185263.1|185350|185260|5
1738310360000|2025-01-31 07:59:20|185353.7|185263.7|185353.9|185263.9|185353.9|185263.9|185347.8|185257.8|3
1738310370000|2025-01-31 07:59:30|185375.5|185285.5|185356.6|185266.6|185420.1|185330.1|185352.6|185262.6|28
1738310380000|2025-01-31 07:59:40|185356.4|185266.4|185363.6|185273.6|185366.9|185276.9|185351.1|185261.1|18
1738310390000|2025-01-31 07:59:50|185363.4|185273.4|185360|185270|185363.6|185273.6|185357.4|185267.4|14
1738310400000|2025-01-31 08:00:00|185362.1|185272.1|185361.8|185271.8|185365.4|185275.4|185360.8|185270.8|8
1738310410000|2025-01-31 08:00:10|185361.6|185271.6|185341.1|185251.1|185361.6|185271.6|185341.1|185251.1|11
1738310420000|2025-01-31 08:00:20|185344.5|185254.5|185342.2|185252.2|185349.6|185259.6|185342.2|185252.2|11
1738310430000|2025-01-31 08:00:30|185347.6|185257.6|185353.1|185263.1|185353.7|185263.7|185343.6|185253.6|12
1738310440000|2025-01-31 08:00:40|185353.2|185263.2|185354.3|185264.3|185355.2|185265.2|185352.9|185262.9|10
1738310450000|2025-01-31 08:00:50|185353.3|185263.3|185352.9|185262.9|185353.8|185263.8|185350|185260|10
1738310460000|2025-01-31 08:01:00|185351.5|185261.5|185351.9|185261.9|185354.6|185264.6|185344.5|185254.5|12
1738310470000|2025-01-31 08:01:10|185352.2|185262.2|185345.5|185255.5|185352.4|185262.4|185338.3|185248.3|16
1738310480000|2025-01-31 08:01:20|185345.3|185255.3|185334.1|185244.1|185345.3|185255.3|185334.1|185244.1|14
1738310490000|2025-01-31 08:01:30|185335.1|185245.1|185297.9|185207.9|185337.8|185247.8|185293.7|185203.7|19
1738310500000|2025-01-31 08:01:40|185295.9|185205.9|185299.7|185209.7|185299.7|185209.7|185291.9|185201.9|11
1738310510000|2025-01-31 08:01:50|185300.3|185210.3|185302.8|185212.8|185305.9|185215.9|185292.4|185202.4|11
1738310520000|2025-01-31 08:02:00|185302.6|185212.6|185304|185214|185308.8|185218.8|185302.6|185212.6|11
1738310530000|2025-01-31 08:02:10|185303.4|185213.4|185303.6|185213.6|185303.8|185213.8|185302.9|185212.9|11
1738310540000|2025-01-31 08:02:20|185303.5|185213.5|185320.4|185230.4|185320.4|185230.4|185303.5|185213.5|12
1738310550000|2025-01-31 08:02:30|185316.3|185226.3|185294.7|185204.7|185316.3|185226.3|185294.7|185204.7|14
1738310560000|2025-01-31 08:02:40|185291.6|185201.6|185284.6|185194.6|185299.4|185209.4|185284.6|185194.6|11
1738310570000|2025-01-31 08:02:50|185282.7|185192.7|185279.9|185189.9|185282.7|185192.7|185275.7|185185.7|16
1738310580000|2025-01-31 08:03:00|185276.1|185186.1|185295.7|185205.7|185296.3|185206.3|185276.1|185186.1|16
1738310590000|2025-01-31 08:03:10|185295.6|185205.6|185292.1|185202.1|185295.6|185205.6|185292.1|185202.1|8
1738310600000|2025-01-31 08:03:20|185293.3|185203.3|185310.8|185220.8|185315.1|185225.1|185293.3|185203.3|17
1738310610000|2025-01-31 08:03:30|185310.9|185220.9|185302.7|185212.7|185310.9|185220.9|185296.5|185206.5|15
1738310620000|2025-01-31 08:03:40|185304.8|185214.8|185326.2|185236.2|185326.2|185236.2|185304.6|185214.6|16
1738310630000|2025-01-31 08:03:50|185325.3|185235.3|185303.3|185213.3|185325.3|185235.3|185303.3|185213.3|8
1738310640000|2025-01-31 08:04:00|185304.4|185214.4|185304.9|185214.9|185305.1|185215.1|185298.9|185208.9|11
1738310650000|2025-01-31 08:04:10|185305|185215|185305.7|185215.7|185306.5|185216.5|185303.3|185213.3|7
1738310660000|2025-01-31 08:04:20|185306.5|185216.5|185305.2|185215.2|185306.6|185216.6|185297.7|185207.7|13
1738310670000|2025-01-31 08:04:30|185305.3|185215.3|185312.2|185222.2|185315.3|185225.3|185305.3|185215.3|13
1738310680000|2025-01-31 08:04:40|185312.3|185222.3|185311.8|185221.8|185313.1|185223.1|185311.8|185221.8|7
1738310690000|2025-01-31 08:04:50|185311.7|185221.7|185308.1|185218.1|185314.6|185224.6|185308.1|185218.1|14
1738310700000|2025-01-31 08:05:00|185308.6|185218.6|185300.6|185210.6|185308.6|185218.6|185300.1|185210.1|17
1738310710000|2025-01-31 08:05:10|185300.5|185210.5|185308.6|185218.6|185312.6|185222.6|185300.4|185210.4|20
1738310720000|2025-01-31 08:05:20|185309.2|185219.2|185316.5|185226.5|185322.5|185232.5|185309.2|185219.2|9
1738310730000|2025-01-31 08:05:30|185316.4|185226.4|185311.3|185221.3|185323|185233|185311.3|185221.3|14
1738310740000|2025-01-31 08:05:40|185309.9|185219.9|185320.1|185230.1|185320.1|185230.1|185307.5|185217.5|13
1738310750000|2025-01-31 08:05:50|185321.1|185231.1|185325.2|185235.2|185326|185236|185317.5|185227.5|12
1738310760000|2025-01-31 08:06:00|185333.8|185243.8|185364.9|185274.9|185374|185284|185332.7|185242.7|20
1738310770000|2025-01-31 08:06:10|185365|185275|185366.1|185276.1|185369.1|185279.1|185364.1|185274.1|12
1738310780000|2025-01-31 08:06:20|185366.2|185276.2|185350.3|185260.3|185369.7|185279.7|185347.3|185257.3|15
1738310790000|2025-01-31 08:06:30|185351.7|185261.7|185351.3|185261.3|185352.1|185262.1|185348.4|185258.4|7
1738310800000|2025-01-31 08:06:40|185351|185261|185351.7|185261.7|185351.7|185261.7|185350.8|185260.8|5
1738310810000|2025-01-31 08:06:50|185352.2|185262.2|185365.3|185275.3|185365.6|185275.6|185352.2|185262.2|11
1738310820000|2025-01-31 08:07:00|185365.7|185275.7|185371.8|185281.8|185371.8|185281.8|185365.7|185275.7|9
1738310830000|2025-01-31 08:07:10|185371.7|185281.7|185365|185275|185371.7|185281.7|185358.9|185268.9|16
1738310840000|2025-01-31 08:07:20|185365.1|185275.1|185357.4|185267.4|185365.1|185275.1|185357.4|185267.4|10
1738310850000|2025-01-31 08:07:30|185355.7|185265.7|185356.7|185266.7|185364.7|185274.7|185353.5|185263.5|20
1738310860000|2025-01-31 08:07:40|185357|185267|185361|185271|185362.9|185272.9|185357|185267|12
1738310870000|2025-01-31 08:07:50|185360.9|185270.9|185350.9|185260.9|185360.9|185270.9|185348.7|185258.7|11
1738310880000|2025-01-31 08:08:00|185351|185261|185349.6|185259.6|185353.7|185263.7|185349.6|185259.6|9
1738310890000|2025-01-31 08:08:10|185349.1|185259.1|185349.3|185259.3|185349.3|185259.3|185344.3|185254.3|14
1738310900000|2025-01-31 08:08:20|185351.5|185261.5|185352.5|185262.5|185353.1|185263.1|185351.5|185261.5|7
1738310910000|2025-01-31 08:08:30|185352.4|185262.4|185360.7|185270.7|185360.7|185270.7|185352.4|185262.4|8
1738310920000|2025-01-31 08:08:40|185356.9|185266.9|185359.5|185269.5|185359.5|185269.5|185354.9|185264.9|8
1738310930000|2025-01-31 08:08:50|185355.7|185265.7|185361.9|185271.9|185362.1|185272.1|185354.1|185264.1|11
1738310940000|2025-01-31 08:09:00|185362.4|185272.4|185361.7|185271.7|185362.4|185272.4|185359.3|185269.3|11
1738310950000|2025-01-31 08:09:10|185362.7|185272.7|185359.9|185269.9|185362.7|185272.7|185359.9|185269.9|9
1738310960000|2025-01-31 08:09:20|185360.4|185270.4|185354.2|185264.2|185380.5|185271.4|185354.2|185243.4|10
1738310970000|2025-01-31 08:09:30|185355.5|185265.5|185367.9|185277.9|185367.9|185277.9|185355.5|185265.5|10
1738310980000|2025-01-31 08:09:40|185367.7|185277.7|185367.4|185277.4|185370.2|185280.2|185367|185277|10
1738310990000|2025-01-31 08:09:50|185367.3|185277.3|185354.5|185264.5|185367.4|185277.4|185354.5|185264.5|15
1738311000000|2025-01-31 08:10:00|185354.3|185264.3|185357|185267|185357|185267|185354.3|185264.3|10
1738311010000|2025-01-31 08:10:10|185357.2|185267.2|185346.9|185256.9|185357.4|185267.4|185346.9|185256.9|11
1738311020000|2025-01-31 08:10:20|185347.1|185257.1|185352|185262|185355.4|185265.4|185342.7|185252.7|16
1738311030000|2025-01-31 08:10:30|185351.9|185261.9|185365.9|185275.9|185365.9|185275.9|185351.9|185261.9|11
1738311040000|2025-01-31 08:10:40|185365.6|185275.6|185416.1|185326.1|185416.1|185326.1|185363.2|185273.2|8
1738311050000|2025-01-31 08:10:50|185481.1|185391.1|185477.1|185387.1|185503.2|185413.2|185470.9|185380.9|15
1738311060000|2025-01-31 08:11:00|185477.2|185387.2|185474.3|185384.3|185478.3|185388.3|185474.3|185384.3|8
1738311070000|2025-01-31 08:11:10|185474.8|185384.8|185501.7|185411.7|185505.1|185415.1|185474.8|185384.8|19
1738311080000|2025-01-31 08:11:20|185502.6|185412.6|185614.6|185484.6|185617.7|185487.7|185495|185405|17
1738311090000|2025-01-31 08:11:30|185608.9|185478.9|185607.3|185477.3|185608.9|185478.9|185606.1|185476.1|10
1738311100000|2025-01-31 08:11:40|185606.8|185476.8|185606.9|185476.9|185607.3|185477.3|185606.8|185476.8|5
1738311110000|2025-01-31 08:11:50|185603.1|185473.1|185580.8|185490.8|185613.2|185490.8|185580.8|185470.3|16
1738311120000|2025-01-31 08:12:00|185576.7|185486.7|185533.3|185443.3|185579.7|185489.7|185533.3|185443.3|19
1738311130000|2025-01-31 08:12:10|185533.2|185443.2|185536.8|185446.8|185537.5|185447.5|185532.6|185442.6|11
1738311140000|2025-01-31 08:12:20|185533.3|185443.3|185547.5|185457.5|185547.5|185457.5|185533.3|185443.3|12
1738311150000|2025-01-31 08:12:30|185547.7|185457.7|185543.3|185453.3|185547.7|185457.7|185541.5|185451.5|10
1738311160000|2025-01-31 08:12:40|185542.4|185452.4|185549.5|185459.5|185551.1|185461.1|185542.3|185452.3|13
1738311170000|2025-01-31 08:12:50|185549.6|185459.6|185550.3|185460.3|185552.5|185462.5|185545.2|185455.2|11
1738311180000|2025-01-31 08:13:00|185550.1|185460.1|185507.8|185417.8|185550.1|185460.1|185507.6|185417.6|15
1738311190000|2025-01-31 08:13:10|185507.6|185417.6|185516.9|185426.9|185516.9|185426.9|185506.5|185416.5|11
1738311200000|2025-01-31 08:13:20|185511.7|185421.7|185513.2|185423.2|185517.5|185427.5|185506.8|185416.8|13
1738311210000|2025-01-31 08:13:30|185513.6|185423.6|185508.2|185418.2|185516.6|185426.6|185503.4|185413.4|17
1738311220000|2025-01-31 08:13:40|185508.8|185418.8|185519.1|185429.1|185520.1|185430.1|185508.6|185418.6|10
1738311230000|2025-01-31 08:13:50|185515|185425|185523.2|185433.2|185538|185448|185515|185425|10
1738311240000|2025-01-31 08:14:00|185529|185439|185535.4|185445.4|185539.5|185449.5|185529|185439|16
1738311250000|2025-01-31 08:14:10|185539.6|185449.6|185591|185501|185595.7|185505.7|185538.7|185448.7|13
1738311260000|2025-01-31 08:14:20|185590.6|185500.6|185583.5|185493.5|185590.6|185500.6|185579.2|185489.2|9
1738311270000|2025-01-31 08:14:30|185579.1|185489.1|185579|185489|185583|185493|185578.8|185488.8|6
1738311280000|2025-01-31 08:14:40|185578.8|185488.8|185491.4|185401.4|185578.8|185488.8|185486.8|185396.8|23
1738311290000|2025-01-31 08:14:50|185490.9|185400.9|185489|185399|185491|185401|185488.8|185398.8|11
1738311300000|2025-01-31 08:15:00|185489.6|185399.6|185470.5|185380.5|185489.6|185399.6|185470.5|185380.5|14
1738311310000|2025-01-31 08:15:10|185476.8|185386.8|185473.1|185383.1|185477|185387|185473.1|185383.1|10
1738311320000|2025-01-31 08:15:20|185471|185381|185474.9|185384.9|185474.9|185384.9|185471|185381|6
1738311330000|2025-01-31 08:15:30|185475|185385|185479.8|185389.8|185487.1|185397.1|185472.8|185382.8|7
1738311340000|2025-01-31 08:15:40|185482.2|185392.2|185485.2|185395.2|185485.9|185395.9|185482.2|185392.2|7
1738311350000|2025-01-31 08:15:50|185485.9|185395.9|185496.6|185406.6|185496.9|185406.9|185485.9|185395.9|11
1738311360000|2025-01-31 08:16:00|185495.3|185405.3|185488.6|185398.6|185495.3|185405.3|185479.6|185389.6|13
1738311370000|2025-01-31 08:16:10|185479.2|185389.2|185447.1|185357.1|185483.1|185393.1|185444.8|185354.8|18
1738311380000|2025-01-31 08:16:20|185445.2|185355.2|185446.6|185356.6|185448|185358|185441.5|185351.5|12
1738311390000|2025-01-31 08:16:30|185448.8|185358.8|185486.9|185396.9|185489.8|185399.8|185448.8|185358.8|17
1738311400000|2025-01-31 08:16:40|185487.8|185397.8|185541.3|185451.3|185545.4|185455.4|185485.5|185395.5|23
1738311410000|2025-01-31 08:16:50|185540.8|185450.8|185543.5|185453.5|185543.5|185453.5|185540.8|185450.8|8
1738311420000|2025-01-31 08:17:00|185543.1|185453.1|185543.5|185453.5|185543.9|185453.9|185543|185453|8
1738311430000|2025-01-31 08:17:10|185543.6|185453.6|185563.3|185473.3|185566.9|185476.9|185543.6|185453.6|17
1738311440000|2025-01-31 08:17:20|185562.8|185472.8|185594.1|185504.1|185598.1|185508.1|185562.8|185472.8|13
1738311450000|2025-01-31 08:17:30|185594.6|185504.6|185592.1|185502.1|185594.6|185504.6|185591.5|185501.5|10
1738311460000|2025-01-31 08:17:40|185590.9|185500.9|185563.3|185473.3|185590.9|185500.9|185563.3|185473.3|12
1738311470000|2025-01-31 08:17:50|185562.3|185472.3|185596.7|185506.7|185599.1|185509.1|185552|185462|19
1738311480000|2025-01-31 08:18:00|185597.1|185507.1|185603.6|185513.6|185606.9|185516.9|185595.5|185505.5|14
1738311490000|2025-01-31 08:18:10|185603.7|185513.7|185602.5|185512.5|185606.9|185516.9|185601.9|185511.9|11
1738311500000|2025-01-31 08:18:20|185602.4|185512.4|185601.2|185511.2|185602.4|185512.4|185601.2|185511.2|8
1738311510000|2025-01-31 08:18:30|185599.7|185509.7|185594.9|185504.9|185599.7|185509.7|185594.9|185504.9|11
1738311520000|2025-01-31 08:18:40|185594.6|185504.6|185595.3|185505.3|185597.5|185507.5|185593.7|185503.7|11
1738311530000|2025-01-31 08:18:50|185595.4|185505.4|185592.9|185502.9|185595.4|185505.4|185592.4|185502.4|10
1738311540000|2025-01-31 08:19:00|185594.5|185504.5|185593.6|185503.6|185597.3|185507.3|185593.5|185503.5|14
1738311550000|2025-01-31 08:19:10|185593.7|185503.7|185595.9|185505.9|185595.9|185505.9|185590.9|185500.9|14
1738311560000|2025-01-31 08:19:20|185595.4|185505.4|185594.1|185504.1|185604.5|185514.5|185594.1|185504.1|17
1738311570000|2025-01-31 08:19:30|185594.2|185504.2|185597.8|185507.8|185598.1|185508.1|185594.2|185504.2|11
1738311580000|2025-01-31 08:19:40|185597.9|185507.9|185596.9|185506.9|185598.6|185508.6|185595.4|185505.4|12
1738311590000|2025-01-31 08:19:50|185596.3|185506.3|185589.7|185499.7|185596.6|185506.6|185584.8|185494.8|14
1738311600000|2025-01-31 08:20:00|185584.6|185494.6|185562.7|185472.7|185584.6|185494.6|185557.8|185467.8|14
1738311610000|2025-01-31 08:20:10|185567.4|185477.4|185562.1|185472.1|185567.4|185477.4|185562.1|185472.1|13
1738311620000|2025-01-31 08:20:20|185557|185467|185590|185500|185590|185500|185545.6|185455.6|16
1738311630000|2025-01-31 08:20:30|185588.9|185498.9|185593.9|185503.9|185593.9|185503.9|185578.9|185488.9|17
1738311640000|2025-01-31 08:20:40|185596.2|185506.2|185593.9|185503.9|185601.9|185511.9|185590.8|185500.8|17
1738311650000|2025-01-31 08:20:50|185593.2|185503.2|185596.4|185506.4|185596.4|185506.4|185572.2|185482.2|23
1738311660000|2025-01-31 08:21:00|185594.3|185504.3|185586.6|185496.6|185598.3|185508.3|185586.6|185496.6|24
1738311670000|2025-01-31 08:21:10|185581.3|185491.3|185599.3|185509.3|185600|185510|185552.9|185462.9|26
1738311680000|2025-01-31 08:21:20|185601.6|185511.6|185603.6|185513.6|185604.9|185514.9|185597.9|185507.9|17
1738311690000|2025-01-31 08:21:30|185604.1|185514.1|185602.5|185512.5|185607.8|185517.8|185602.1|185512.1|16
1738311700000|2025-01-31 08:21:40|185601.5|185511.5|185605.2|185515.2|185605.9|185515.9|185601.5|185511.5|13
1738311710000|2025-01-31 08:21:50|185605.7|185515.7|185610.3|185520.3|185614.1|185524.1|185605.4|185515.4|13
1738311720000|2025-01-31 08:22:00|185610.2|185520.2|185618.1|185528.1|185618.1|185528.1|185609.8|185519.8|9
1738311730000|2025-01-31 08:22:10|185619.4|185529.4|185618.3|185528.3|185619.4|185529.4|185617|185527|8
1738311740000|2025-01-31 08:22:20|185622.2|185532.2|185611.9|185521.9|185622.2|185532.2|185611.9|185521.9|15
1738311750000|2025-01-31 08:22:30|185611.8|185521.8|185616.1|185526.1|185618|185528|185611.8|185521.8|11
1738311760000|2025-01-31 08:22:40|185616.4|185526.4|185674.6|185584.6|185674.6|185584.6|185615.8|185525.8|14
1738311770000|2025-01-31 08:22:50|185675|185585|185678.2|185588.2|185678.2|185588.2|185675|185585|8
1738311780000|2025-01-31 08:23:00|185678|185588|185677.7|185587.7|185678.4|185588.4|185676|185586|13
1738311790000|2025-01-31 08:23:10|185677.5|185587.5|185677.9|185587.9|185678.2|185588.2|185677.5|185587.5|7
1738311800000|2025-01-31 08:23:20|185678.9|185588.9|185678.9|185588.9|185679.1|185589.1|185678.8|185588.8|8
1738311810000|2025-01-31 08:23:30|185679.1|185589.1|185679.1|185589.1|185679.1|185589.1|185678.8|185588.8|6
1738311820000|2025-01-31 08:23:40|185678.8|185588.8|185646.5|185556.5|185678.8|185588.8|185646.5|185556.5|11
1738311830000|2025-01-31 08:23:50|185647.1|185557.1|185642.7|185552.7|185647.1|185557.1|185642.7|185552.7|10
1738311840000|2025-01-31 08:24:00|185643.9|185553.9|185641.1|185551.1|185643.9|185553.9|185640.8|185550.8|10
1738311850000|2025-01-31 08:24:10|185641.9|185551.9|185596.4|185506.4|185641.9|185551.9|185592.5|185502.5|16
1738311860000|2025-01-31 08:24:20|185598.1|185508.1|185633.7|185543.7|185635|185545|185598.1|185508.1|18
1738311870000|2025-01-31 08:24:30|185633.5|185543.5|185636.4|185546.4|185636.4|185546.4|185633.5|185543.5|6
1738311880000|2025-01-31 08:24:40|185636.1|185546.1|185640.5|185550.5|185645.6|185555.6|185634.6|185544.6|14
1738311890000|2025-01-31 08:24:50|185641.1|185551.1|185647.7|185557.7|185648.6|185558.6|185640.3|185550.3|13
1738311900000|2025-01-31 08:25:00|185646.7|185556.7|185646.2|185556.2|185657.9|185567.9|185644.9|185554.9|20
1738311910000|2025-01-31 08:25:10|185646.4|185556.4|185630.8|185540.8|185657.5|185567.5|185630.8|185540.8|21
1738311920000|2025-01-31 08:25:20|185626.9|185536.9|185644.6|185554.6|185647.1|185557.1|185626.9|185536.9|16
1738311930000|2025-01-31 08:25:30|185646|185556|185632.1|185542.1|185651.6|185561.6|185630.7|185540.7|24
1738311940000|2025-01-31 08:25:40|185630.6|185540.6|185631.5|185541.5|185631.8|185541.8|185625|185535|10
1738311950000|2025-01-31 08:25:50|185632.1|185542.1|185630.7|185540.7|185635|185545|185627.7|185537.7|16
1738311960000|2025-01-31 08:26:00|185635.5|185545.5|185634.9|185544.9|185642|185552|185630.7|185540.7|10
1738311970000|2025-01-31 08:26:10|185636.1|185546.1|185666.6|185576.6|185674.2|185584.2|185636.1|185546.1|14
1738311980000|2025-01-31 08:26:20|185666.2|185576.2|185665.6|185575.6|185671|185581|185662.4|185572.4|14
1738311990000|2025-01-31 08:26:30|185665.5|185575.5|185647.1|185557.1|185665.5|185575.5|185643.7|185553.7|15
1738312000000|2025-01-31 08:26:40|185663.1|185573.1|185660.5|185570.5|185671.6|185581.6|185659.8|185569.8|18
1738312010000|2025-01-31 08:26:50|185660.1|185570.1|185660.2|185570.2|185663.7|185573.7|185660.1|185570.1|9
1738312020000|2025-01-31 08:27:00|185660.1|185570.1|185650.8|185560.8|185660.6|185570.6|185644.4|185554.4|10
1738312030000|2025-01-31 08:27:10|185648.5|185558.5|185652.9|185562.9|185660.1|185570.1|185648.5|185558.5|11
1738312040000|2025-01-31 08:27:20|185653.2|185563.2|185654.1|185564.1|185663.5|185573.5|185653.2|185563.2|11
1738312050000|2025-01-31 08:27:30|185653.2|185563.2|185647|185557|185653.2|185563.2|185646.9|185556.9|4
1738312060000|2025-01-31 08:27:40|185646.9|185556.9|185638.4|185548.4|185653.1|185563.1|185635.9|185545.9|13
1738312070000|2025-01-31 08:27:50|185646.6|185556.6|185622.6|185532.6|185646.6|185556.6|185622.3|185532.3|13
1738312080000|2025-01-31 08:28:00|185622.1|185532.1|185618.8|185528.8|185623.2|185533.2|185616.6|185526.6|9
1738312090000|2025-01-31 08:28:10|185620.5|185530.5|185623.1|185533.1|185623.2|185533.2|185620.3|185530.3|12
1738312100000|2025-01-31 08:28:20|185625|185535|185617|185527|185625|185535|185617|185527|7
1738312110000|2025-01-31 08:28:30|185616.9|185526.9|185616.7|185526.7|185622.2|185532.2|185616.6|185526.6|7
1738312120000|2025-01-31 08:28:40|185615.7|185525.7|185609.7|185519.7|185615.7|185525.7|185609.7|185519.7|8
1738312130000|2025-01-31 08:28:50|185609.4|185519.4|185620.3|185530.3|185620.3|185530.3|185609.4|185519.4|15
1738312140000|2025-01-31 08:29:00|185620.2|185530.2|185633.1|185543.1|185633.4|185543.4|185620.2|185530.2|9
1738312150000|2025-01-31 08:29:10|185633.2|185543.2|185630.6|185540.6|185634.6|185544.6|185630.6|185540.6|15
1738312160000|2025-01-31 08:29:20|185631.2|185541.2|185661.3|185571.3|185662.6|185572.6|185631.2|185541.2|16
1738312170000|2025-01-31 08:29:30|185659.1|185569.1|185677.9|185587.9|185678|185588|185657.7|185567.7|15
1738312180000|2025-01-31 08:29:40|185677.4|185587.4|185663.5|185573.5|185681.3|185591.3|185662.6|185572.6|19
1738312190000|2025-01-31 08:29:50|185663.3|185573.3|185652.4|185562.4|185663.3|185573.3|185652.4|185562.4|11
1738312200000|2025-01-31 08:30:00|185650.7|185560.7|185661|185571|185661.2|185571.2|185648.4|185558.4|18
1738312210000|2025-01-31 08:30:10|185661.2|185571.2|185639.6|185549.6|185661.2|185571.2|185639.6|185549.6|15
1738312220000|2025-01-31 08:30:20|185639.5|185549.5|185710.1|185620.1|185710.6|185620.6|185639.5|185549.5|26
1738312230000|2025-01-31 08:30:30|185710.3|185620.3|185712.6|185622.6|185715.4|185625.4|185709.1|185619.1|14
1738312240000|2025-01-31 08:30:40|185716.3|185626.3|185721.1|185631.1|185721.1|185631.1|185714|185624|11
1738312250000|2025-01-31 08:30:50|185721.5|185631.5|185710.8|185620.8|185721.5|185631.5|185710.7|185620.7|11
1738312260000|2025-01-31 08:31:00|185710.6|185620.6|185690|185600|185710.6|185620.6|185682|185592|15
1738312270000|2025-01-31 08:31:10|185690.2|185600.2|185682.5|185592.5|185690.8|185600.8|185682.5|185592.5|11
1738312280000|2025-01-31 08:31:20|185675.2|185585.2|185670|185580|185675.2|185585.2|185670|185580|11
1738312290000|2025-01-31 08:31:30|185669.8|185579.8|185669.9|185579.9|185671.9|185581.9|185667.5|185577.5|11
1738312300000|2025-01-31 08:31:40|185669.8|185579.8|185680.5|185590.5|185683.9|185593.9|185669.5|185579.5|13
1738312310000|2025-01-31 08:31:50|185682.4|185592.4|185687.2|185597.2|185690.1|185600.1|185677.3|185587.3|15
1738312320000|2025-01-31 08:32:00|185687.7|185597.7|185682.1|185592.1|185687.8|185597.8|185679.7|185589.7|14
1738312330000|2025-01-31 08:32:10|185686|185596|185682.2|185592.2|185689.5|185599.5|185681.4|185591.4|19
1738312340000|2025-01-31 08:32:20|185682.4|185592.4|185680.8|185590.8|185689.6|185599.6|185678.9|185588.9|16
1738312350000|2025-01-31 08:32:30|185681.7|185591.7|185690.3|185600.3|185692.1|185602.1|185681.7|185591.7|16
1738312360000|2025-01-31 08:32:40|185689.4|185599.4|185689.9|185599.9|185690.7|185600.7|185689.1|185599.1|12
1738312370000|2025-01-31 08:32:50|185689.1|185599.1|185682.1|185592.1|185690|185600|185677.5|185587.5|9
1738312380000|2025-01-31 08:33:00|185685.5|185595.5|185686.2|185596.2|185691.9|185601.9|185677.1|185587.1|14
1738312390000|2025-01-31 08:33:10|185688.1|185598.1|185688|185598|185689.3|185599.3|185678.8|185588.8|16
1738312400000|2025-01-31 08:33:20|185688.9|185598.9|185680.1|185590.1|185688.9|185598.9|185680.1|185590.1|12
1738312410000|2025-01-31 08:33:30|185678.4|185588.4|185691|185601|185691|185601|185674.9|185584.9|11
1738312420000|2025-01-31 08:33:40|185695.3|185605.3|185876.1|185786.1|185876.1|185786.1|185690.3|185600.3|27
1738312430000|2025-01-31 08:33:50|185876|185786|185913.1|185823.1|185913.1|185823.1|185872.1|185782.1|15
1738312440000|2025-01-31 08:34:00|185913.5|185823.5|185922.7|185832.7|185922.7|185832.7|185913.5|185823.5|12
1738312450000|2025-01-31 08:34:10|185922.6|185832.6|185926.2|185836.2|185928.2|185838.2|185922.6|185832.6|14
1738312460000|2025-01-31 08:34:20|185927.6|185837.6|185945.1|185855.1|185951.1|185861.1|185926.4|185836.4|19
1738312470000|2025-01-31 08:34:30|185943.5|185853.5|185986.5|185856.5|185991.7|185892.1|185942|185852|23
1738312480000|2025-01-31 08:34:40|185984.3|185854.3|186027.5|185897.5|186027.5|185897.5|185984.3|185854.3|22
1738312490000|2025-01-31 08:34:50|186023.9|185893.9|186053.8|185923.8|186059.9|185929.9|186023.9|185893.9|17
1738312500000|2025-01-31 08:35:00|186054.6|185924.6|186151.4|186021.4|186151.5|186021.5|186051.5|185921.5|18
1738312510000|2025-01-31 08:35:10|186154.7|186024.7|186235.3|186105.3|186248.6|186118.6|186154.7|186024.7|29
1738312520000|2025-01-31 08:35:20|186233.9|186103.9|186194.1|186104.1|186235|186113.2|186175.7|186045.7|21
1738312530000|2025-01-31 08:35:30|186195.5|186105.5|186195.7|186065.7|186201.2|186105.5|186181.1|186051.1|24
1738312540000|2025-01-31 08:35:40|186192.8|186062.8|186472.9|186342.9|186483.5|186353.5|186191.8|186061.8|33
1738312550000|2025-01-31 08:35:50|186473.3|186343.3|186618.5|186488.5|186618.5|186488.5|186439.3|186309.3|32
1738312560000|2025-01-31 08:36:00|186647.4|186517.4|186909.1|186665.5|186909.1|186759.5|186647.4|186517.4|32
1738312570000|2025-01-31 08:36:10|186915.4|186668.3|187115.6|186881.9|187165.9|186930.7|186896.7|186668.3|38
1738312580000|2025-01-31 08:36:20|187109.6|186881.5|186765.2|186635.2|187111.9|186924.6|186765.2|186537.6|22
1738312590000|2025-01-31 08:36:30|186792|186548.2|186739.5|186535.1|186796.4|186575.6|186655.1|186430.7|29
1738312600000|2025-01-31 08:36:40|186739.6|186535.7|186504.4|186374.4|186739.6|186571.7|186500.3|186370.3|30
1738312610000|2025-01-31 08:36:50|186509.3|186379.3|186506.1|186376.1|186510.6|186380.6|186501.6|186371.6|19
1738312620000|2025-01-31 08:37:00|186507.3|186377.3|186508.9|186378.9|186508.9|186378.9|186505.3|186375.3|10
1738312630000|2025-01-31 08:37:10|186509.2|186379.2|186611.7|186481.7|186618.2|186488.2|186505.2|186375.2|23
1738312640000|2025-01-31 08:37:20|186598.3|186468.3|186675.6|186462.5|186675.6|186516.7|186447.1|186336.9|37
1738312650000|2025-01-31 08:37:30|186606.2|186476.2|186696.6|186566.6|186697.2|186567.2|186603.2|186473.2|15
1738312660000|2025-01-31 08:37:40|186698.9|186568.9|186590.3|186460.3|186698.9|186568.9|186493.8|186343.1|33
1738312670000|2025-01-31 08:37:50|186589.7|186459.7|186605|186475|186605|186475|186589.7|186459.7|18
1738312680000|2025-01-31 08:38:00|186605.2|186475.2|186595.7|186465.7|186630.3|186500.3|186584.1|186454.1|24
1738312690000|2025-01-31 08:38:10|186601.2|186471.2|186543.9|186413.9|186606.2|186476.2|186543.9|186413.9|23
1738312700000|2025-01-31 08:38:20|186537.5|186407.5|186597|186467|186597|186467|186509|186379|35
1738312710000|2025-01-31 08:38:30|186596.1|186466.1|186699.1|186569.1|186699.1|186569.1|186595.9|186465.9|21
1738312720000|2025-01-31 08:38:40|186792.3|186561.3|186707|186577|186792.3|186605.8|186697.5|186554.4|24
1738312730000|2025-01-31 08:38:50|186713.8|186583.8|186685.2|186555.2|186713.8|186583.8|186685.2|186555.2|20
1738312740000|2025-01-31 08:39:00|186689.9|186559.9|186699.1|186569.1|186702.3|186572.3|186677.4|186547.4|17
1738312750000|2025-01-31 08:39:10|186700.1|186570.1|186690.6|186560.6|186700.4|186570.4|186676.2|186546.2|23
1738312760000|2025-01-31 08:39:20|186690.3|186560.3|186695.6|186565.6|186696.6|186566.6|186690.3|186560.3|20
1738312770000|2025-01-31 08:39:30|186696.9|186566.9|186689.4|186559.4|186696.9|186566.9|186685.9|186555.9|15
1738312780000|2025-01-31 08:39:40|186684.9|186554.9|186596.8|186466.8|186700.8|186570.8|186596.4|186466.4|14
1738312790000|2025-01-31 08:39:50|186596.4|186466.4|186604.1|186474.1|186606.6|186476.6|186596.2|186466.2|10
1738312800000|2025-01-31 08:40:00|186608.4|186478.4|186611.9|186481.9|186611.9|186481.9|186608.4|186478.4|9
1738312810000|2025-01-31 08:40:10|186611.7|186481.7|186682.2|186552.2|186699.4|186569.4|186611.7|186481.7|14
1738312820000|2025-01-31 08:40:20|186685.6|186555.6|186682.6|186552.6|186685.6|186555.6|186663.8|186533.8|23
1738312830000|2025-01-31 08:40:30|186682.7|186552.7|186677|186547|186694.5|186564.5|186655.9|186525.9|18
1738312840000|2025-01-31 08:40:40|186683.5|186553.5|186690.8|186560.8|186696.7|186566.7|186675.6|186545.6|19
1738312850000|2025-01-31 08:40:50|186690.7|186560.7|186645.9|186555.9|186690.9|186564.7|186613|186483|24
1738312860000|2025-01-31 08:41:00|186650.9|186560.9|186644.2|186554.2|186656.3|186566.3|186644.1|186554.1|11
1738312870000|2025-01-31 08:41:10|186643.9|186553.9|186582.2|186492.2|186644.1|186554.1|186582.2|186492.2|15
1738312880000|2025-01-31 08:41:20|186577.4|186487.4|186545|186455|186586.9|186496.9|186545|186455|16
1738312890000|2025-01-31 08:41:30|186543.9|186453.9|186532.6|186442.6|186558.1|186460.6|186526.8|186413.9|15
1738312900000|2025-01-31 08:41:40|186519.3|186429.3|186530.5|186440.5|186532.6|186442.6|186519.3|186429.3|18
1738312910000|2025-01-31 08:41:50|186527|186437|186493.1|186403.1|186530.6|186440.6|186487.6|186385.5|22
1738312920000|2025-01-31 08:42:00|186496.2|186406.2|186494.6|186404.6|186496.2|186406.2|186489.7|186399.7|16
1738312930000|2025-01-31 08:42:10|186499.3|186409.3|186433.7|186303.7|186502.4|186412.4|186429.7|186299.7|22
1738312940000|2025-01-31 08:42:20|186396|186306|186351.2|186221.2|186396|186306|186344.4|186214.4|30
1738312950000|2025-01-31 08:42:30|186338.5|186208.5|186340.4|186210.4|186352.6|186243.5|186312.7|186198.3|33
1738312960000|2025-01-31 08:42:40|186344.5|186214.5|186362.7|186272.7|186362.7|186272.7|186329.9|186209.4|23
1738312970000|2025-01-31 08:42:50|186342|186252|186401.9|186311.9|186443.8|186342.1|186333.7|186243.7|22
1738312980000|2025-01-31 08:43:00|186404.1|186314.1|186447.7|186317.7|186453.1|186329.8|186404.1|186295.5|26
1738312990000|2025-01-31 08:43:10|186450.3|186320.3|186454.3|186364.3|186470|186367.5|186429.8|186316|31
1738313000000|2025-01-31 08:43:20|186445.6|186355.6|186442.5|186352.5|186478.8|186380.8|186442.5|186333.5|25
1738313010000|2025-01-31 08:43:30|186424.2|186334.2|186452.2|186362.2|186462.3|186362.5|186419.4|186324.3|21
1738313020000|2025-01-31 08:43:40|186448.1|186358.1|186526.8|186396.8|186531.6|186401.6|186436.9|186346.9|16
1738313030000|2025-01-31 08:43:50|186529.4|186399.4|186488|186398|186535.5|186405.5|186476.4|186365|29
1738313040000|2025-01-31 08:44:00|186477.6|186387.6|186508.8|186418.8|186509|186419|186470.4|186380.4|22
1738313050000|2025-01-31 08:44:10|186504.5|186414.5|186374.7|186244.7|186507.4|186414.5|186361.3|186231.3|19
1738313060000|2025-01-31 08:44:20|186373.3|186243.3|186345.6|186215.6|186373.3|186243.3|186343.7|186213.7|18
1738313070000|2025-01-31 08:44:30|186348.5|186218.5|186337.8|186207.8|186348.5|186218.5|186337.8|186207.8|14
1738313080000|2025-01-31 08:44:40|186337.9|186207.9|186337.2|186207.2|186343.7|186213.7|186337.2|186207.2|9
1738313090000|2025-01-31 08:44:50|186337.6|186207.6|186335.6|186245.6|186365.9|186258.7|186330.7|186207.2|19
1738313100000|2025-01-31 08:45:00|186340.7|186250.7|186461.4|186371.4|186470.1|186380.1|186340.7|186250.7|30
1738313110000|2025-01-31 08:45:10|186465.7|186375.7|186488.6|186398.6|186488.6|186398.6|186465.6|186375.6|19
1738313120000|2025-01-31 08:45:20|186483|186393|186483.1|186393.1|186483.5|186393.5|186483|186393|3
1738313130000|2025-01-31 08:45:30|186489|186399|186503.9|186413.9|186544.4|186454.4|186489|186399|24
1738313140000|2025-01-31 08:45:40|186507.2|186417.2|186481.5|186391.5|186515|186417.2|186460.3|186370.3|29
1738313150000|2025-01-31 08:45:50|186484.1|186394.1|186451|186361|186484.1|186394.1|186451|186361|12
1738313160000|2025-01-31 08:46:00|186444.7|186354.7|186410.8|186320.8|186444.7|186354.7|186406.2|186316.2|13
1738313170000|2025-01-31 08:46:10|186410.9|186320.9|186445.3|186355.3|186446.2|186356.2|186399.3|186309.3|19
1738313180000|2025-01-31 08:46:20|186442|186352|186434.6|186344.6|186456.1|186366.1|186434.6|186344.6|18
1738313190000|2025-01-31 08:46:30|186434.4|186344.4|186432.5|186342.5|186437.6|186347.6|186432.5|186342.5|9
1738313200000|2025-01-31 08:46:40|186435.8|186345.8|186452.2|186362.2|186452.2|186362.2|186431|186341|11
1738313210000|2025-01-31 08:46:50|186458.2|186368.2|186489.4|186399.4|186494.6|186404.6|186456.9|186366.9|17
1738313220000|2025-01-31 08:47:00|186496.6|186406.6|186500.8|186410.8|186508.7|186418.7|186496.6|186406.6|16
1738313230000|2025-01-31 08:47:10|186500.5|186410.5|186358.8|186268.8|186500.5|186410.5|186355|186265|22
1738313240000|2025-01-31 08:47:20|186356.8|186266.8|186344.8|186254.8|186357.3|186267.3|186341.9|186251.9|14
1738313250000|2025-01-31 08:47:30|186394.7|186264.7|186416.8|186326.8|186438.1|186337.1|186366.4|186264.7|29
1738313260000|2025-01-31 08:47:40|186413.3|186323.3|186406.6|186316.6|186420.6|186330.6|186395|186305|28
1738313270000|2025-01-31 08:47:50|186396.5|186306.5|186394.3|186304.3|186411.4|186321.4|186390.4|186300.4|23
1738313280000|2025-01-31 08:48:00|186396.5|186306.5|186319.9|186229.9|186396.5|186306.5|186319.9|186229.9|21
1738313290000|2025-01-31 08:48:10|186319.2|186229.2|186325.5|186235.5|186330.3|186240.3|186316.6|186226.6|21
1738313300000|2025-01-31 08:48:20|186325.7|186235.7|186358.2|186228.2|186381.2|186255.2|186321.1|186223.5|34
1738313310000|2025-01-31 08:48:30|186360.2|186230.2|186326.7|186236.7|186364.7|186236.7|186326.7|186225.6|8
1738313320000|2025-01-31 08:48:40|186352.7|186222.7|186352.3|186222.3|186365.5|186235.5|186352.3|186222.3|13
1738313330000|2025-01-31 08:48:50|186362.1|186232.1|186374.1|186244.1|186386.2|186256.2|186362.1|186232.1|24
1738313340000|2025-01-31 08:49:00|186374.7|186244.7|186402.9|186312.9|186402.9|186312.9|186374.7|186244.7|19
1738313350000|2025-01-31 08:49:10|186390.5|186300.5|186401.8|186311.8|186408.5|186318.5|186390.5|186300.5|7
1738313360000|2025-01-31 08:49:20|186407.6|186317.6|186396.9|186306.9|186407.6|186317.6|186396.7|186306.7|6
1738313370000|2025-01-31 08:49:30|186400.2|186310.2|186470.4|186340.4|186474.5|186370|186400.2|186286.9|16
1738313380000|2025-01-31 08:49:40|186468.7|186338.7|186532.7|186442.7|186532.7|186442.7|186462.1|186338.7|24
1738313390000|2025-01-31 08:49:50|186530.6|186440.6|186694.4|186492.3|186694.4|186531.5|186530.6|186440.6|26
1738313400000|2025-01-31 08:50:00|186665.2|186535.2|186698.8|186568.8|186716.7|186569.3|186656.5|186485.5|32
1738313410000|2025-01-31 08:50:10|186699.3|186569.3|186696.6|186566.6|186739|186574.2|186687.7|186537.7|23
1738313420000|2025-01-31 08:50:20|186702|186572|186699.6|186569.6|186712.4|186582.4|186691.9|186561.9|29
1738313430000|2025-01-31 08:50:30|186698.8|186568.8|186697|186567|186701.6|186571.6|186693.4|186563.4|14
1738313440000|2025-01-31 08:50:40|186698.9|186568.9|186694.8|186564.8|186702.7|186572.7|186694.3|186564.3|17
1738313450000|2025-01-31 08:50:50|186693.5|186563.5|186677.6|186547.6|186693.5|186563.5|186674.9|186544.9|22
1738313460000|2025-01-31 08:51:00|186676.2|186546.2|186694.3|186564.3|186695.1|186565.1|186669.6|186539.6|24
1738313470000|2025-01-31 08:51:10|186695.3|186565.3|186703.9|186573.9|186711|186581|186694.8|186564.8|20
1738313480000|2025-01-31 08:51:20|186705.7|186575.7|186786.4|186656.4|186799|186669|186705.7|186575.7|34
1738313490000|2025-01-31 08:51:30|186784.8|186654.8|186782|186652|186788.5|186658.5|186773.6|186643.6|35
1738313500000|2025-01-31 08:51:40|186779.8|186649.8|186799.2|186669.2|186813|186683|186779.8|186649.8|32
1738313510000|2025-01-31 08:51:50|186801.8|186671.8|186816.3|186686.3|186856|186726|186801.8|186671.8|34
1738313520000|2025-01-31 08:52:00|186815.1|186685.1|186859.6|186729.6|186871.1|186741.1|186810.2|186680.2|34
1738313530000|2025-01-31 08:52:10|186863.6|186733.6|186873.8|186743.8|186882.5|186752.5|186863.6|186733.6|17
1738313540000|2025-01-31 08:52:20|186876|186746|186873.8|186743.8|186884.4|186754.4|186872.2|186742.2|25
1738313550000|2025-01-31 08:52:30|186875.7|186745.7|186877.4|186747.4|186880.5|186750.5|186872.6|186742.6|30
1738313560000|2025-01-31 08:52:40|186874.6|186744.6|186853|186723|186879.5|186749.5|186847.4|186717.4|19
1738313570000|2025-01-31 08:52:50|186852.8|186722.8|186850.9|186720.9|186854.3|186724.3|186846.8|186716.8|11
1738313580000|2025-01-31 08:53:00|186848.7|186718.7|186866.8|186736.8|186868.1|186738.1|186848.1|186718.1|20
1738313590000|2025-01-31 08:53:10|186864.9|186734.9|186863.4|186733.4|186877.5|186747.5|186861.4|186731.4|21
1738313600000|2025-01-31 08:53:20|186862.9|186732.9|186813.7|186723.7|186866.5|186736.5|186813.6|186707.6|11
1738313610000|2025-01-31 08:53:30|186814.2|186724.2|186801.4|186711.4|186814.2|186724.2|186798.4|186708.4|9
1738313620000|2025-01-31 08:53:40|186803.5|186713.5|186823.4|186733.4|186823.4|186733.4|186803.1|186713.1|11
1738313630000|2025-01-31 08:53:50|186819.5|186729.5|186800|186710|186824.4|186734.4|186797.2|186707.2|13
1738313640000|2025-01-31 08:54:00|186800.1|186710.1|186811.6|186721.6|186811.6|186721.6|186800|186710|3
1738313650000|2025-01-31 08:54:10|186807.6|186717.6|186802.8|186712.8|186817|186727|186802.8|186712.8|13
1738313660000|2025-01-31 08:54:20|186799.9|186709.9|186804.1|186714.1|186804.1|186714.1|186799.9|186709.9|2
1738313670000|2025-01-31 08:54:30|186805.2|186715.2|186818.1|186728.1|186819.4|186729.4|186804.8|186714.8|7
1738313680000|2025-01-31 08:54:40|186819.7|186729.7|186830.3|186740.3|186833.5|186743.5|186819.7|186729.7|15
1738313690000|2025-01-31 08:54:50|186829.9|186739.9|186813.7|186723.7|186832.5|186742.5|186813.7|186723.7|11
1738313700000|2025-01-31 08:55:00|186821.9|186731.9|186830.9|186740.9|186834.6|186744.6|186818.3|186728.3|12
1738313710000|2025-01-31 08:55:10|186822|186732|186814.3|186724.3|186822|186732|186805|186715|11
1738313720000|2025-01-31 08:55:20|186813.9|186723.9|186770|186640|186813.9|186723.9|186694|186573|22
1738313730000|2025-01-31 08:55:30|186762.9|186632.9|186765|186635|186772.7|186642.7|186735.2|186605.2|29
1738313740000|2025-01-31 08:55:40|186763.3|186673.3|186765.5|186675.5|186778.2|186688.2|186759.2|186669.2|15
1738313750000|2025-01-31 08:55:50|186770.2|186680.2|186833.2|186743.2|186834.9|186744.9|186761|186671|20
1738313760000|2025-01-31 08:56:00|186834.5|186744.5|186846.4|186756.4|186846.4|186756.4|186833.9|186743.9|19
1738313770000|2025-01-31 08:56:10|186839.3|186749.3|186890.9|186760.9|186891.8|186788.2|186839.2|186749.2|22
1738313780000|2025-01-31 08:56:20|186861.3|186771.3|186857.4|186767.4|186899.3|186793.4|186851.2|186739.5|36
1738313790000|2025-01-31 08:56:30|186851.8|186761.8|186850.4|186760.4|186859.1|186769.1|186835.5|186745.5|28
1738313800000|2025-01-31 08:56:40|186842.7|186752.7|186849.8|186759.8|186850.5|186760.5|186842.7|186752.7|15
1738313810000|2025-01-31 08:56:50|186849.3|186759.3|186849.6|186759.6|186852.9|186762.9|186848.9|186758.9|10
1738313820000|2025-01-31 08:57:00|186850|186760|186848.1|186758.1|186850.5|186760.5|186840.2|186750.2|18
1738313830000|2025-01-31 08:57:10|186848.3|186758.3|186870.8|186740.8|186872.9|186762.1|186840.4|186740.8|25
1738313840000|2025-01-31 08:57:20|186870.4|186740.4|186888.1|186758.1|186915.7|186825.7|186849.9|186739.9|21
1738313850000|2025-01-31 08:57:30|186881.1|186751.1|186875.4|186745.4|186881.4|186751.4|186872.6|186742.6|21
1738313860000|2025-01-31 08:57:40|186874.6|186744.6|186865.2|186735.2|186877.8|186747.8|186865.2|186735.2|23
1738313870000|2025-01-31 08:57:50|186865.8|186735.8|186875.5|186745.5|186875.5|186745.5|186865|186735|14
1738313880000|2025-01-31 08:58:00|186893.4|186763.4|186906.3|186776.3|186906.3|186776.3|186885.3|186755.3|17
1738313890000|2025-01-31 08:58:10|186906.5|186776.5|186966.3|186836.3|186967.1|186837.1|186903.9|186773.9|18
1738313900000|2025-01-31 08:58:20|186958.2|186828.2|186894.3|186804.3|186976.7|186886.7|186890.6|186800.6|21
1738313910000|2025-01-31 08:58:30|186898.4|186808.4|186980.9|186850.9|186980.9|186853.3|186898.4|186808.4|25
1738313920000|2025-01-31 08:58:40|186987|186857|186996.6|186866.6|186996.6|186866.6|186982.4|186852.4|10
1738313930000|2025-01-31 08:58:50|186993.3|186863.3|186969.1|186839.1|187005.6|186875.6|186967.1|186837.1|24
1738313940000|2025-01-31 08:59:00|186974.8|186844.8|186953.6|186823.6|186976.2|186846.2|186945.7|186815.7|24
1738313950000|2025-01-31 08:59:10|186951.9|186821.9|186920.3|186830.3|186954.8|186839.4|186897.4|186767.4|32
1738313960000|2025-01-31 08:59:20|186919.8|186829.8|186995.5|186865.5|187001.3|186874.4|186919.5|186829.5|32
1738313970000|2025-01-31 08:59:30|186996.3|186866.3|186954.6|186824.6|186996.3|186866.3|186948.4|186818.4|14
1738313980000|2025-01-31 08:59:40|186955|186825|186936.1|186806.1|186959.5|186829.5|186936.1|186806.1|10
1738313990000|2025-01-31 08:59:50|186933.7|186803.7|186888.5|186758.5|186946.5|186816.5|186869.1|186739.1|22
1738314000000|2025-01-31 09:00:00|186880.9|186750.9|186900.1|186770.1|186959.6|186859.4|186872.9|186742.9|30
1738314010000|2025-01-31 09:00:10|186897.3|186767.3|186845.7|186715.7|186931.5|186801.5|186838.6|186708.6|31
1738314020000|2025-01-31 09:00:20|186843.7|186713.7|186921.3|186791.3|186927.3|186797.3|186838.8|186708.8|30
1738314030000|2025-01-31 09:00:30|186923.2|186793.2|186920.4|186790.4|186940|186810|186920.4|186790.4|32
1738314040000|2025-01-31 09:00:40|186915.4|186785.4|186929.1|186799.1|186932.7|186802.7|186909.8|186779.8|22
1738314050000|2025-01-31 09:00:50|186933.8|186803.8|186920.6|186790.6|186937.4|186807.4|186919.3|186789.3|27
1738314060000|2025-01-31 09:01:00|186921.7|186791.7|186977.5|186847.5|186979.2|186849.2|186918.9|186788.9|30
1738314070000|2025-01-31 09:01:10|186980.3|186850.3|186941.6|186851.6|186980.3|186851.6|186941.6|186829.6|17
1738314080000|2025-01-31 09:01:20|186940.6|186850.6|186940.7|186850.7|186943.5|186853.5|186939.1|186849.1|10
1738314090000|2025-01-31 09:01:30|186940.2|186850.2|186945.4|186855.4|186945.4|186855.4|186936|186846|17
1738314100000|2025-01-31 09:01:40|186943.6|186853.6|187030.4|186940.4|187039.8|186949.8|186943.6|186853.6|29
1738314110000|2025-01-31 09:01:50|187026.9|186936.9|187003.9|186873.9|187027.8|186937.8|186995.2|186873.9|25
1738314120000|2025-01-31 09:02:00|186952.3|186862.3|186987.2|186857.2|186987.2|186862.3|186952.3|186828.2|27
1738314130000|2025-01-31 09:02:10|186991.5|186861.5|187038|186908|187038|186908|186986|186856|28
1738314140000|2025-01-31 09:02:20|187036.7|186906.7|186962.1|186832.1|187038|186908|186962.1|186832.1|28
1738314150000|2025-01-31 09:02:30|186961.1|186831.1|186943.7|186813.7|186961.1|186831.1|186905.9|186775.9|28
1738314160000|2025-01-31 09:02:40|186944.1|186814.1|186969|186839|186989.5|186859.5|186944.1|186814.1|30
1738314170000|2025-01-31 09:02:50|186966.3|186836.3|186958.9|186828.9|186966.3|186836.3|186951.8|186821.8|28
1738314180000|2025-01-31 09:03:00|186959.2|186829.2|186929.4|186799.4|186984|186854|186928.7|186798.7|22
1738314190000|2025-01-31 09:03:10|186898.1|186768.1|186905|186775|186908.8|186778.8|186865.2|186735.2|24
1738314200000|2025-01-31 09:03:20|186933.7|186803.7|186860.5|186730.5|186955.3|186825.3|186860.5|186730.5|26
1738314210000|2025-01-31 09:03:30|186861.2|186731.2|186916|186786|186961.4|186831.4|186848.7|186718.7|31
1738314220000|2025-01-31 09:03:40|186915.7|186785.7|186977.3|186847.3|186985.8|186855.8|186915.7|186785.7|30
1738314230000|2025-01-31 09:03:50|186978.2|186848.2|186896.4|186766.4|186988.4|186858.4|186896.4|186766.4|22
1738314240000|2025-01-31 09:04:00|186893|186763|186882|186752|186895.5|186765.5|186875.5|186745.5|21
1738314250000|2025-01-31 09:04:10|186885.8|186755.8|186951.3|186821.3|186952.4|186822.4|186885.8|186755.8|32
1738314260000|2025-01-31 09:04:20|186951.6|186821.6|186918.6|186788.6|186955|186825|186903.6|186773.6|32
1738314270000|2025-01-31 09:04:30|186910.5|186780.5|186822|186692|186910.5|186780.5|186812.4|186682.4|26
1738314280000|2025-01-31 09:04:40|186846.2|186716.2|186817.5|186687.5|186852.8|186722.8|186817.5|186687.5|29
1738314290000|2025-01-31 09:04:50|186817.6|186687.6|186813.1|186683.1|186817.6|186687.6|186813.1|186683.1|15
1738314300000|2025-01-31 09:05:00|186812.2|186682.2|186764.8|186634.8|186813|186683|186713.8|186623.8|21
1738314310000|2025-01-31 09:05:10|186764.7|186634.7|186778.9|186648.9|186779.2|186649.2|186764.7|186634.7|17
1738314320000|2025-01-31 09:05:20|186778.6|186648.6|186723.4|186593.4|186778.6|186648.6|186699.9|186569.9|28
1738314330000|2025-01-31 09:05:30|186722.9|186592.9|186659.8|186569.8|186769.6|186639.6|186659.8|186569.8|22
1738314340000|2025-01-31 09:05:40|186658.3|186568.3|186618.5|186528.5|186664.7|186574.7|186615.3|186525.3|23
1738314350000|2025-01-31 09:05:50|186618.3|186528.3|186584|186494|186621.7|186531.7|186584|186494|30
1738314360000|2025-01-31 09:06:00|186579.2|186489.2|186596|186506|186600.6|186510.6|186570.8|186480.8|20
1738314370000|2025-01-31 09:06:10|186595.1|186505.1|186605.4|186515.4|186612.9|186522.9|186594.2|186504.2|16
1738314380000|2025-01-31 09:06:20|186604.9|186514.9|186595.7|186505.7|186655.2|186525.2|186591.8|186485.3|22
1738314390000|2025-01-31 09:06:30|186595.5|186505.5|186596.9|186506.9|186597.7|186507.7|186594.8|186504.8|8
1738314400000|2025-01-31 09:06:40|186597.2|186507.2|186596|186506|186598.2|186508.2|186594.3|186504.3|16
1738314410000|2025-01-31 09:06:50|186596.2|186506.2|186518.6|186428.6|186596.2|186506.2|186503.8|186413.8|33
1738314420000|2025-01-31 09:07:00|186518.9|186428.9|186520.9|186430.9|186531.3|186441.3|186513.9|186423.9|23
1738314430000|2025-01-31 09:07:10|186523.6|186433.6|186585.5|186495.5|186604.6|186514.6|186521.1|186431.1|25
1738314440000|2025-01-31 09:07:20|186598.5|186508.5|186674.3|186584.3|186674.6|186584.6|186595.7|186505.7|23
1738314450000|2025-01-31 09:07:30|186674.7|186584.7|186640.9|186550.9|186675.1|186585.1|186635.7|186545.7|20
1738314460000|2025-01-31 09:07:40|186641.9|186551.9|186676.6|186586.6|186676.6|186586.6|186640.9|186550.9|11
1738314470000|2025-01-31 09:07:50|186676.7|186586.7|186671.2|186581.2|186676.7|186586.7|186671|186581|13
1738314480000|2025-01-31 09:08:00|186671.6|186581.6|186671.8|186581.8|186672.4|186582.4|186670.4|186580.4|10
1738314490000|2025-01-31 09:08:10|186671.7|186581.7|186661|186571|186671.7|186581.7|186647|186557|17
1738314500000|2025-01-31 09:08:20|186657.8|186567.8|186582.5|186492.5|186657.8|186567.8|186578.3|186488.3|27
1738314510000|2025-01-31 09:08:30|186587.6|186497.6|186578.3|186488.3|186587.9|186497.9|186576.8|186486.8|17
1738314520000|2025-01-31 09:08:40|186582.5|186492.5|186574|186484|186582.5|186492.5|186571.5|186481.5|16
1738314530000|2025-01-31 09:08:50|186573.4|186483.4|186573|186483|186574.5|186484.5|186572.8|186482.8|11
1738314540000|2025-01-31 09:09:00|186572.6|186482.6|186573.4|186483.4|186594.7|186504.7|186562.4|186472.4|20
1738314550000|2025-01-31 09:09:10|186573|186483|186574.2|186484.2|186579.1|186489.1|186572.5|186482.5|14
1738314560000|2025-01-31 09:09:20|186573.7|186483.7|186577.4|186487.4|186577.4|186487.4|186573.7|186483.7|8
1738314570000|2025-01-31 09:09:30|186577.9|186487.9|186580.5|186490.5|186587.8|186497.8|186568.9|186478.9|20
1738314580000|2025-01-31 09:09:40|186581|186491|186571.8|186481.8|186592.4|186502.4|186571.8|186481.8|22
1738314590000|2025-01-31 09:09:50|186572.2|186482.2|186584.4|186494.4|186587.3|186497.3|186572.2|186482.2|20
1738314600000|2025-01-31 09:10:00|186584.6|186494.6|186578.4|186488.4|186584.6|186494.6|186576.3|186486.3|12
1738314610000|2025-01-31 09:10:10|186578.6|186488.6|186571|186481|186583.3|186493.3|186565|186475|16
1738314620000|2025-01-31 09:10:20|186567.9|186477.9|186594|186504|186595.5|186505.5|186567.9|186477.9|21
1738314630000|2025-01-31 09:10:30|186595|186505|186578.4|186488.4|186604.4|186514.4|186577.3|186487.3|19
1738314640000|2025-01-31 09:10:40|186583.3|186493.3|186565.4|186475.4|186583.3|186493.3|186505.7|186415.7|17
1738314650000|2025-01-31 09:10:50|186595.8|186505.8|186580.2|186490.2|186596.8|186506.8|186575.1|186485.1|21
1738314660000|2025-01-31 09:11:00|186574.4|186484.4|186582.7|186492.7|186586.1|186496.1|186574.4|186484.4|18
1738314670000|2025-01-31 09:11:10|186576.4|186486.4|186573.9|186483.9|186585|186495|186573.9|186483.9|23
1738314680000|2025-01-31 09:11:20|186573.5|186483.5|186573.4|186483.4|186576.1|186486.1|186569.9|186479.9|15
1738314690000|2025-01-31 09:11:30|186573.6|186483.6|186569.3|186479.3|186578.4|186488.4|186569.3|186479.3|16
1738314700000|2025-01-31 09:11:40|186565.9|186475.9|186576|186486|186576|186486|186563.1|186473.1|10
1738314710000|2025-01-31 09:11:50|186575.7|186485.7|186524.7|186434.7|186576|186486|186524.7|186434.7|17
1738314720000|2025-01-31 09:12:00|186525.1|186435.1|186525.7|186435.7|186528.4|186438.4|186523|186433|15
1738314730000|2025-01-31 09:12:10|186529.4|186439.4|186452.1|186362.1|186529.4|186439.4|186452.1|186362.1|27
1738314740000|2025-01-31 09:12:20|186442.6|186352.6|186450.7|186360.7|186456.6|186366.6|186442.6|186352.6|26
1738314750000|2025-01-31 09:12:30|186450.4|186360.4|186449.7|186359.7|186450.4|186360.4|186449.6|186359.6|8
1738314760000|2025-01-31 09:12:40|186450.2|186360.2|186451|186361|186478.3|186388.3|186450|186360|25
1738314770000|2025-01-31 09:12:50|186450.9|186360.9|186554.3|186464.3|186554.3|186464.3|186450.7|186360.7|26
1738314780000|2025-01-31 09:13:00|186555.8|186465.8|186531.5|186401.5|186590.2|186465.8|186530.4|186400.4|27
1738314790000|2025-01-31 09:13:10|186529.2|186399.2|186539.3|186409.3|186540.8|186410.8|186529.2|186399.2|12
1738314800000|2025-01-31 09:13:20|186573.9|186443.9|186589.8|186499.8|186595.6|186499.8|186573.9|186443.9|22
1738314810000|2025-01-31 09:13:30|186589|186499|186589|186499|186589.3|186499.3|186588.9|186498.9|7
1738314820000|2025-01-31 09:13:40|186589.8|186499.8|186592.6|186502.6|186592.6|186502.6|186589.6|186499.6|11
1738314830000|2025-01-31 09:13:50|186593|186503|186623.3|186533.3|186627|186537|186590.8|186500.8|14
1738314840000|2025-01-31 09:14:00|186621.9|186531.9|186611.3|186521.3|186621.9|186531.9|186605.4|186515.4|16
1738314850000|2025-01-31 09:14:10|186611.1|186521.1|186606.9|186516.9|186614.9|186524.9|186602.7|186512.7|19
1738314860000|2025-01-31 09:14:20|186608.8|186518.8|186587|186497|186608.8|186518.8|186573.3|186483.3|17
1738314870000|2025-01-31 09:14:30|186586.8|186496.8|186576.3|186486.3|186586.8|186496.8|186569.6|186479.6|14
1738314880000|2025-01-31 09:14:40|186577.4|186487.4|186582.1|186492.1|186584.5|186494.5|186577.4|186487.4|14
1738314890000|2025-01-31 09:14:50|186582.4|186492.4|186585.7|186495.7|186589.2|186499.2|186582.4|186492.4|12
1738314900000|2025-01-31 09:15:00|186586|186496|186601.9|186511.9|186602.2|186512.2|186563.7|186473.7|24
1738314910000|2025-01-31 09:15:10|186581.4|186491.4|186592.5|186502.5|186592.5|186502.5|186577|186487|19
1738314920000|2025-01-31 09:15:20|186594.5|186504.5|186555.1|186465.1|186594.5|186504.5|186552|186462|18
1738314930000|2025-01-31 09:15:30|186555.2|186465.2|186562.2|186472.2|186569|186479|186554.6|186464.6|17
1738314940000|2025-01-31 09:15:40|186562.8|186472.8|186563.9|186473.9|186567.4|186477.4|186562.8|186472.8|13
1738314950000|2025-01-31 09:15:50|186563.6|186473.6|186578.9|186488.9|186579.5|186489.5|186563.6|186473.6|20
1738314960000|2025-01-31 09:16:00|186579.5|186489.5|186576.3|186486.3|186579.9|186489.9|186576.2|186486.2|11
1738314970000|2025-01-31 09:16:10|186575.9|186485.9|186563.2|186473.2|186580.7|186490.7|186561.8|186471.8|20
1738314980000|2025-01-31 09:16:20|186563.3|186473.3|186556.2|186466.2|186563.3|186473.3|186556|186466|13
1738314990000|2025-01-31 09:16:30|186556.5|186466.5|186561.6|186471.6|186565.7|186475.7|186556.5|186466.5|14
1738315000000|2025-01-31 09:16:40|186561.4|186471.4|186601.5|186511.5|186602|186512|186561.4|186471.4|20
1738315010000|2025-01-31 09:16:50|186601.8|186511.8|186594.5|186504.5|186601.8|186511.8|186585.3|186495.3|13
1738315020000|2025-01-31 09:17:00|186594.9|186504.9|186568.9|186478.9|186594.9|186504.9|186568.9|186478.9|17
1738315030000|2025-01-31 09:17:10|186573.1|186483.1|186579.7|186489.7|186589|186499|186573.1|186483.1|17
1738315040000|2025-01-31 09:17:20|186583.1|186493.1|186580.9|186490.9|186583.1|186493.1|186579|186489|8
1738315050000|2025-01-31 09:17:30|186580.4|186490.4|186577.3|186487.3|186581|186491|186575.7|186485.7|14
1738315060000|2025-01-31 09:17:40|186576.2|186486.2|186570.9|186480.9|186586.5|186496.5|186570.9|186480.9|19
1738315070000|2025-01-31 09:17:50|186566.6|186476.6|186558.5|186468.5|186577.7|186487.7|186558.5|186468.5|15
1738315080000|2025-01-31 09:18:00|186559.2|186469.2|186575.4|186485.4|186577.9|186487.9|186556.6|186466.6|17
1738315090000|2025-01-31 09:18:10|186574.6|186484.6|186558.9|186468.9|186574.6|186484.6|186555.7|186465.7|23
1738315100000|2025-01-31 09:18:20|186562.1|186472.1|186561.2|186471.2|186566.6|186476.6|186559.1|186469.1|15
1738315110000|2025-01-31 09:18:30|186560.9|186470.9|186561.1|186471.1|186561.1|186471.1|186557.3|186467.3|7
1738315120000|2025-01-31 09:18:40|186561|186471|186556.6|186466.6|186575.2|186485.2|186556.6|186466.6|15
1738315130000|2025-01-31 09:18:50|186557.3|186467.3|186518.3|186428.3|186557.3|186467.3|186504.8|186414.8|17
1738315140000|2025-01-31 09:19:00|186519.9|186429.9|186492.6|186402.6|186520.1|186430.1|186488.9|186398.9|18
1738315150000|2025-01-31 09:19:10|186498.2|186408.2|186509.9|186419.9|186509.9|186419.9|186491.1|186401.1|16
1738315160000|2025-01-31 09:19:20|186510.9|186420.9|186491.2|186401.2|186510.9|186420.9|186491.2|186401.2|15
1738315170000|2025-01-31 09:19:30|186490.8|186400.8|186495.8|186405.8|186496.7|186406.7|186485|186395|17
1738315180000|2025-01-31 09:19:40|186495.3|186405.3|186445.3|186355.3|186495.3|186405.3|186442.7|186352.7|23
1738315190000|2025-01-31 09:19:50|186444.3|186354.3|186478.6|186388.6|186478.6|186388.6|186437.1|186347.1|18
1738315200000|2025-01-31 09:20:00|186478.4|186388.4|186494.6|186404.6|186496|186406|186475.2|186385.2|13
1738315210000|2025-01-31 09:20:10|186491.9|186401.9|186480.6|186390.6|186493.6|186403.6|186480.6|186390.6|10
1738315220000|2025-01-31 09:20:20|186483|186393|186493.7|186403.7|186493.7|186403.7|186483|186393|10
1738315230000|2025-01-31 09:20:30|186494.1|186404.1|186495.8|186405.8|186495.8|186405.8|186466.7|186376.7|23
1738315240000|2025-01-31 09:20:40|186493|186403|186518.4|186428.4|186518.4|186428.4|186492.4|186402.4|16
1738315250000|2025-01-31 09:20:50|186513.5|186423.5|186545.6|186415.6|186545.6|186427.7|186510.9|186401.6|22
1738315260000|2025-01-31 09:21:00|186548.7|186418.7|186500.2|186410.2|186550.8|186439.9|186498.9|186408.9|16
1738315270000|2025-01-31 09:21:10|186499.8|186409.8|186500.5|186410.5|186501.4|186411.4|186498.8|186408.8|10
1738315280000|2025-01-31 09:21:20|186500.1|186410.1|186579.6|186489.6|186579.6|186489.6|186500.1|186410.1|18
1738315290000|2025-01-31 09:21:30|186582.2|186492.2|186477.1|186387.1|186582.2|186492.2|186474.8|186384.8|27
1738315300000|2025-01-31 09:21:40|186476.5|186386.5|186475.1|186385.1|186476.8|186386.8|186474.1|186384.1|13
1738315310000|2025-01-31 09:21:50|186474.8|186384.8|186482|186392|186491|186401|186474.8|186384.8|25
1738315320000|2025-01-31 09:22:00|186484.4|186394.4|186486.1|186396.1|186489.5|186399.5|186477.2|186387.2|26
1738315330000|2025-01-31 09:22:10|186487.8|186397.8|186441.2|186351.2|186487.8|186397.8|186441|186351|18
1738315340000|2025-01-31 09:22:20|186441.4|186351.4|186443.3|186353.3|186444.4|186354.4|186441.4|186351.4|12
1738315350000|2025-01-31 09:22:30|186443.9|186353.9|186460.8|186370.8|186480|186390|186443.1|186353.1|27
1738315360000|2025-01-31 09:22:40|186466.2|186376.2|186455.1|186365.1|186466.2|186376.2|186450.8|186360.8|14
1738315370000|2025-01-31 09:22:50|186457.9|186367.9|186433.8|186343.8|186480.4|186369.6|186433.1|186337.6|19
1738315380000|2025-01-31 09:23:00|186433|186343|186407|186317|186433|186343|186407|186317|17
1738315390000|2025-01-31 09:23:10|186409|186319|186407.7|186317.7|186412.9|186322.9|186405.9|186315.9|15
1738315400000|2025-01-31 09:23:20|186405.3|186315.3|186379.8|186289.8|186405.3|186315.3|186379.8|186289.8|15
1738315410000|2025-01-31 09:23:30|186380.2|186290.2|186336.3|186246.3|186380.2|186290.2|186327.4|186237.4|10
1738315420000|2025-01-31 09:23:40|186340.5|186250.5|186337.4|186247.4|186345.4|186255.4|186334.1|186244.1|24
1738315430000|2025-01-31 09:23:50|186337|186247|186414.6|186324.6|186421.1|186331.1|186327.3|186237.3|29
1738315440000|2025-01-31 09:24:00|186414.5|186324.5|186425.3|186335.3|186448.4|186358.4|186413.5|186323.5|25
1738315450000|2025-01-31 09:24:10|186422.3|186332.3|186414.2|186324.2|186428.4|186338.4|186408.3|186318.3|26
1738315460000|2025-01-31 09:24:20|186413.4|186323.4|186408.7|186318.7|186413.5|186323.5|186403.9|186313.9|19
1738315470000|2025-01-31 09:24:30|186409|186319|186406.7|186316.7|186414.7|186324.7|186403.9|186313.9|17
1738315480000|2025-01-31 09:24:40|186407.1|186317.1|186420.3|186330.3|186436.9|186346.9|186407.1|186317.1|20
1738315490000|2025-01-31 09:24:50|186418.9|186328.9|186416.5|186326.5|186425.1|186335.1|186414.6|186324.6|20
1738315500000|2025-01-31 09:25:00|186416.6|186326.6|186459.9|186369.9|186459.9|186369.9|186415.6|186325.6|18
1738315510000|2025-01-31 09:25:10|186461.2|186371.2|186434.6|186344.6|186461.2|186371.2|186434.6|186344.6|28
1738315520000|2025-01-31 09:25:20|186441.9|186351.9|186440.5|186350.5|186445.9|186355.9|186434.1|186344.1|18
1738315530000|2025-01-31 09:25:30|186440.7|186350.7|186437.7|186347.7|186454.2|186364.2|186435.5|186345.5|23
1738315540000|2025-01-31 09:25:40|186440.6|186350.6|186411.5|186321.5|186443.6|186353.6|186409|186319|24
1738315550000|2025-01-31 09:25:50|186408.2|186318.2|186406.6|186316.6|186410.9|186320.9|186406.6|186316.6|14
1738315560000|2025-01-31 09:26:00|186406.8|186316.8|186404.5|186314.5|186408.6|186318.6|186401.3|186311.3|14
1738315570000|2025-01-31 09:26:10|186403.8|186313.8|186374|186284|186403.8|186313.8|186374|186284|21
1738315580000|2025-01-31 09:26:20|186373.8|186283.8|186386.1|186296.1|186389.2|186299.2|186373.8|186283.8|13
1738315590000|2025-01-31 09:26:30|186386.5|186296.5|186402.9|186312.9|186402.9|186312.9|186382.4|186292.4|8
1738315600000|2025-01-31 09:26:40|186403.4|186313.4|186404.5|186314.5|186404.7|186314.7|186402.9|186312.9|7
1738315610000|2025-01-31 09:26:50|186401.9|186311.9|186399.5|186309.5|186402.2|186312.2|186399.5|186309.5|8
1738315620000|2025-01-31 09:27:00|186399.4|186309.4|186401.7|186311.7|186405.7|186315.7|186399.4|186309.4|8
1738315630000|2025-01-31 09:27:10|186402.8|186312.8|186331.1|186241.1|186404.9|186314.9|186331.1|186241.1|18
1738315640000|2025-01-31 09:27:20|186334.9|186244.9|186377.1|186287.1|186377.1|186287.1|186322|186232|20
1738315650000|2025-01-31 09:27:30|186377.6|186287.6|186373.5|186283.5|186377.6|186287.6|186352|186262|18
1738315660000|2025-01-31 09:27:40|186375.7|186285.7|186363.5|186273.5|186377.8|186287.8|186361.7|186271.7|15
1738315670000|2025-01-31 09:27:50|186362.9|186272.9|186366.3|186276.3|186369.8|186279.8|186356.2|186266.2|17
1738315680000|2025-01-31 09:28:00|186368.4|186278.4|186360.4|186270.4|186368.5|186278.5|186357|186267|15
1738315690000|2025-01-31 09:28:10|186357.8|186267.8|186363.2|186273.2|186370.2|186280.2|186355.9|186265.9|14
1738315700000|2025-01-31 09:28:20|186362.4|186272.4|186352.6|186262.6|186365.2|186275.2|186351.4|186261.4|19
1738315710000|2025-01-31 09:28:30|186349.3|186259.3|186350.9|186260.9|186356|186266|186349.1|186259.1|17
1738315720000|2025-01-31 09:28:40|186353.7|186263.7|186353.6|186263.6|186354.3|186264.3|186348.8|186258.8|16
1738315730000|2025-01-31 09:28:50|186353.5|186263.5|186353.6|186263.6|186354.1|186264.1|186349.2|186259.2|9
1738315740000|2025-01-31 09:29:00|186353.8|186263.8|186347.1|186257.1|186354|186264|186344.7|186254.7|9
1738315750000|2025-01-31 09:29:10|186283.3|186193.3|186238.7|186148.7|186294.1|186204.1|186235.8|186145.8|27
1738315760000|2025-01-31 09:29:20|186234.5|186144.5|186227.4|186137.4|186237.7|186147.7|186227.4|186137.4|9
1738315770000|2025-01-31 09:29:30|186226.2|186136.2|186232.3|186142.3|186232.5|186142.5|186226.2|186136.2|12
1738315780000|2025-01-31 09:29:40|186241.1|186151.1|186259.7|186169.7|186271.6|186181.6|186241.1|186151.1|12
1738315790000|2025-01-31 09:29:50|186258.6|186168.6|186243.1|186153.1|186258.6|186168.6|186236.2|186146.2|23
1738315800000|2025-01-31 09:30:00|186238.8|186148.8|186237.8|186147.8|186241|186151|186234.2|186144.2|11
1738315810000|2025-01-31 09:30:10|186238.1|186148.1|186282.7|186192.7|186285.9|186195.9|186233.6|186143.6|19
1738315820000|2025-01-31 09:30:20|186283.7|186193.7|186275.3|186185.3|186283.8|186193.8|186274|186184|17
1738315830000|2025-01-31 09:30:30|186274.8|186184.8|186316.1|186226.1|186372.6|186242.6|186274.1|186184.1|21
1738315840000|2025-01-31 09:30:40|186310.7|186220.7|186315.8|186225.8|186315.9|186225.9|186310.7|186220.7|14
1738315850000|2025-01-31 09:30:50|186316.6|186226.6|186313.1|186223.1|186316.6|186226.6|186311.3|186221.3|11
1738315860000|2025-01-31 09:31:00|186312.8|186222.8|186331|186241|186331|186241|186309.5|186219.5|14
1738315870000|2025-01-31 09:31:10|186338.5|186248.5|186381.8|186291.8|186384.2|186294.2|186338.5|186248.5|23
1738315880000|2025-01-31 09:31:20|186382.5|186292.5|186383.8|186293.8|186398.9|186308.9|186369.9|186279.9|19
1738315890000|2025-01-31 09:31:30|186384.4|186294.4|186401.9|186311.9|186401.9|186311.9|186384.4|186294.4|14
1738315900000|2025-01-31 09:31:40|186402.5|186312.5|186407.7|186317.7|186407.9|186317.9|186402.3|186312.3|9
1738315910000|2025-01-31 09:31:50|186407.5|186317.5|186414.4|186324.4|186414.4|186324.4|186407.5|186317.5|12
1738315920000|2025-01-31 09:32:00|186415|186325|186499.2|186369.2|186503.5|186373.5|186415|186325|15
1738315930000|2025-01-31 09:32:10|186499.9|186369.9|186510.3|186380.3|186510.3|186380.3|186491.5|186361.5|13
1738315940000|2025-01-31 09:32:20|186510.1|186380.1|186507.8|186377.8|186510.3|186380.3|186499.7|186369.7|18
1738315950000|2025-01-31 09:32:30|186509|186379|186480|186390|186509.4|186392.5|186480|186363.4|9
1738315960000|2025-01-31 09:32:40|186481|186391|186498.8|186368.8|186498.8|186391|186475.9|186367.6|9
1738315970000|2025-01-31 09:32:50|186497.7|186367.7|186436.2|186306.2|186497.7|186367.7|186436.2|186306.2|15
1738315980000|2025-01-31 09:33:00|186435.6|186305.6|186417.9|186287.9|186435.6|186305.6|186417.6|186287.6|21
1738315990000|2025-01-31 09:33:10|186416.1|186286.1|186370|186240|186416.1|186286.1|186370|186240|18
1738316000000|2025-01-31 09:33:20|186369.7|186239.7|186386.2|186256.2|186386.4|186256.4|186360.7|186230.7|22
1738316010000|2025-01-31 09:33:30|186382.9|186252.9|186324.5|186194.5|186382.9|186252.9|186324.5|186194.5|20
1738316020000|2025-01-31 09:33:40|186328.3|186198.3|186322|186192|186328.3|186198.3|186315.3|186185.3|17
1738316030000|2025-01-31 09:33:50|186322.2|186192.2|186286.4|186156.4|186322.2|186192.2|186282.4|186152.4|18
1738316040000|2025-01-31 09:34:00|186286.6|186156.6|186295.8|186165.8|186304.8|186174.8|186279.8|186149.8|21
1738316050000|2025-01-31 09:34:10|186289.9|186159.9|186335.1|186205.1|186335.1|186205.1|186285.5|186155.5|27
1738316060000|2025-01-31 09:34:20|186334.9|186204.9|186330.5|186200.5|186336.5|186206.5|186330.3|186200.3|13
1738316070000|2025-01-31 09:34:30|186332.5|186202.5|186337.2|186207.2|186337.2|186207.2|186325.3|186195.3|8
1738316080000|2025-01-31 09:34:40|186338.3|186208.3|186327.4|186197.4|186341.4|186211.4|186327.4|186197.4|14
1738316090000|2025-01-31 09:34:50|186323.7|186193.7|186326.7|186196.7|186329.9|186199.9|186323.4|186193.4|15
1738316100000|2025-01-31 09:35:00|186327.4|186197.4|186294.8|186164.8|186327.4|186197.4|186294.1|186164.1|15
1738316110000|2025-01-31 09:35:10|186295.2|186165.2|186301.8|186171.8|186302.6|186172.6|186295.1|186165.1|9
1738316120000|2025-01-31 09:35:20|186214.7|186124.7|186186.9|186096.9|186214.7|186124.7|186186.9|186096.9|9
1738316130000|2025-01-31 09:35:30|186186.2|186096.2|186176.4|186086.4|186217|186127|186171.6|186050.5|24
1738316140000|2025-01-31 09:35:40|186175.6|186085.6|186182.7|186092.7|186182.8|186092.8|186167.9|186077.9|13
1738316150000|2025-01-31 09:35:50|186183|186093|186185.2|186095.2|186185.2|186095.2|186172.7|186082.7|10
1738316160000|2025-01-31 09:36:00|186184.9|186094.9|186198.7|186108.7|186213.3|186123.3|186184.9|186094.9|23
1738316170000|2025-01-31 09:36:10|186201.2|186111.2|186210.9|186120.9|186214.2|186124.2|186196.3|186106.3|17
1738316180000|2025-01-31 09:36:20|186209.9|186119.9|186214.4|186124.4|186215|186125|186209.9|186119.9|11
1738316190000|2025-01-31 09:36:30|186213.3|186123.3|186222|186132|186222|186132|186213.3|186123.3|10
1738316200000|2025-01-31 09:36:40|186221|186131|186188.8|186098.8|186313.5|186196.5|186184.9|186094.9|30
1738316210000|2025-01-31 09:36:50|186186.5|186096.5|186174.3|186084.3|186210.3|186120.3|186171.3|186081.3|28
1738316220000|2025-01-31 09:37:00|186175.5|186085.5|186161.5|186071.5|186175.5|186085.5|186150.6|186060.6|13
1738316230000|2025-01-31 09:37:10|186162.4|186072.4|186156.7|186066.7|186170.2|186080.2|186156.7|186066.7|16
1738316240000|2025-01-31 09:37:20|186154.3|186064.3|186151.1|186061.1|186155.1|186065.1|186150.1|186060.1|10
1738316250000|2025-01-31 09:37:30|186153.8|186063.8|186142|186052|186155.4|186065.4|186130.2|186040.2|16
1738316260000|2025-01-31 09:37:40|186141.2|186051.2|186166.5|186036.5|186167.1|186051.8|186140.8|186032.7|13
1738316270000|2025-01-31 09:37:50|186166|186036|186169.7|186039.7|186173.5|186043.5|186163.8|186033.8|13
1738316280000|2025-01-31 09:38:00|186168.9|186038.9|186147.4|186017.4|186169.5|186039.5|186146.4|186016.4|10
1738316290000|2025-01-31 09:38:10|186146.3|186016.3|186073.8|185983.8|186147.1|186017.1|186069.9|185979.9|13
1738316300000|2025-01-31 09:38:20|186073.2|185983.2|185987.8|185857.8|186073.2|185983.2|185987.8|185857.8|22
1738316310000|2025-01-31 09:38:30|185988.7|185858.7|185989.6|185899.6|186023.5|185914.1|185985.4|185858.7|33
1738316320000|2025-01-31 09:38:40|185989.7|185899.7|186040.9|185950.9|186052.4|185962.4|185988.6|185898.6|27
1738316330000|2025-01-31 09:38:50|186037.8|185947.8|186102.4|186012.4|186105.5|186015.5|186037.8|185947.8|24
1738316340000|2025-01-31 09:39:00|186099.1|186009.1|186061.8|185971.8|186099.1|186009.1|186061.2|185971.2|17
1738316350000|2025-01-31 09:39:10|186061.7|185971.7|186048.5|185958.5|186061.7|185971.7|186005.9|185915.9|24
1738316360000|2025-01-31 09:39:20|186048|185958|186051.4|185961.4|186051.4|185961.4|186046.8|185956.8|14
1738316370000|2025-01-31 09:39:30|186051.3|185961.3|186055.2|185965.2|186055.2|185965.2|186051.3|185961.3|11
1738316380000|2025-01-31 09:39:40|186058.2|185968.2|186060.4|185970.4|186072.9|185982.9|186058.2|185968.2|17
1738316390000|2025-01-31 09:39:50|186061.9|185971.9|186054.2|185964.2|186062.7|185972.7|186053.4|185963.4|11
1738316400000|2025-01-31 09:40:00|186056.1|185966.1|186027.3|185937.3|186061.5|185971.5|186027|185937|17
1738316410000|2025-01-31 09:40:10|186027.1|185937.1|186008.2|185918.2|186028.2|185938.2|186005.6|185915.6|18
1738316420000|2025-01-31 09:40:20|186004.1|185914.1|185997.5|185907.5|186004.8|185914.8|185997.5|185907.5|17
1738316430000|2025-01-31 09:40:30|186001.8|185911.8|185967.2|185877.2|186004.4|185914.4|185960|185870|18
1738316440000|2025-01-31 09:40:40|185967.4|185877.4|185991.2|185901.2|186001.8|185911.8|185965.3|185875.3|25
1738316450000|2025-01-31 09:40:50|185991|185901|186001.1|185911.1|186003|185913|185980.4|185890.4|19
1738316460000|2025-01-31 09:41:00|186000.9|185910.9|186009.4|185919.4|186009.4|185919.4|186000.9|185910.9|15
1738316470000|2025-01-31 09:41:10|186009.3|185919.3|185969.8|185879.8|186017.2|185927.2|185968.7|185878.7|16
1738316480000|2025-01-31 09:41:20|185966|185876|185946.6|185856.6|185969.1|185879.1|185927.5|185823.3|27
1738316490000|2025-01-31 09:41:30|185946.4|185856.4|185951.1|185861.1|185953.8|185863.8|185946.4|185856.4|16
1738316500000|2025-01-31 09:41:40|185950.9|185860.9|185929.6|185839.6|185954.3|185864.3|185929.6|185839.6|14
1738316510000|2025-01-31 09:41:50|185933.2|185843.2|186067.3|185977.3|186067.3|185977.3|185930.6|185840.6|31
1738316520000|2025-01-31 09:42:00|186063.1|185973.1|186110.9|185980.9|186117.1|185987.1|186063.1|185944.7|27
1738316530000|2025-01-31 09:42:10|186108.2|185978.2|186081.6|185951.6|186116.8|185986.8|186051.3|185921.3|34
1738316540000|2025-01-31 09:42:20|186082|185952|186070.8|185940.8|186082|185952|186070.4|185940.4|27
1738316550000|2025-01-31 09:42:30|186071.6|185941.6|186226.8|186096.8|186226.8|186096.8|186062.8|185932.8|37
1738316560000|2025-01-31 09:42:40|186226.6|186096.6|186250.4|186120.4|186250.4|186120.4|186215.1|186085.1|21
1738316570000|2025-01-31 09:42:50|186252.2|186122.2|186255.6|186125.6|186255.6|186125.6|186248.3|186118.3|18
1738316580000|2025-01-31 09:43:00|186255.5|186125.5|186243.9|186113.9|186256.1|186126.1|186216.5|186086.5|37
1738316590000|2025-01-31 09:43:10|186243.6|186113.6|186227.2|186097.2|186265.7|186135.7|186226.3|186096.3|33
1738316600000|2025-01-31 09:43:20|186230|186100|186164.5|186034.5|186231.7|186101.7|186164.5|186034.5|33
1738316610000|2025-01-31 09:43:30|186164.4|186034.4|186150.2|186020.2|186164.4|186034.4|186135.6|186005.6|37
1738316620000|2025-01-31 09:43:40|186156.8|186026.8|186141|186011|186156.8|186026.8|186135.2|186005.2|40
1738316630000|2025-01-31 09:43:50|186142.5|186012.5|186152.4|186022.4|186154.2|186024.2|186138|186008|25
1738316640000|2025-01-31 09:44:00|186156.1|186026.1|186163|186033|186163|186033|186155.6|186025.6|13
1738316650000|2025-01-31 09:44:10|186162.4|186032.4|186157.4|186027.4|186163|186033|186153.6|186023.6|16
1738316660000|2025-01-31 09:44:20|186160|186030|186161.5|186031.5|186161.5|186031.5|186160|186030|3
1738316670000|2025-01-31 09:44:30|186161.1|186031.1|186206|186076|186206|186076|186161.1|186031.1|16
1738316680000|2025-01-31 09:44:40|186205.7|186075.7|186206.3|186076.3|186206.3|186076.3|186198.7|186068.7|16
1738316690000|2025-01-31 09:44:50|186205.4|186075.4|186204.5|186074.5|186206.8|186076.8|186204.5|186074.5|10
1738316700000|2025-01-31 09:45:00|186204|186074|186181.6|186051.6|186204.6|186074.6|186180.2|186050.2|20
1738316710000|2025-01-31 09:45:10|186181.4|186051.4|186183.8|186053.8|186186.1|186056.1|186176.6|186046.6|19
1738316720000|2025-01-31 09:45:20|186183.3|186053.3|186165.5|186035.5|186183.3|186053.3|186165.1|186035.1|15
1738316730000|2025-01-31 09:45:30|186165.8|186035.8|186204.1|186074.1|186205.4|186075.4|186165.8|186035.8|10
1738316740000|2025-01-31 09:45:40|186204.5|186074.5|186204.3|186074.3|186205.4|186075.4|186203.8|186073.8|9
1738316750000|2025-01-31 09:45:50|186204.7|186074.7|186302.4|186212.4|186302.4|186212.4|186203.8|186073.8|20
1738316760000|2025-01-31 09:46:00|186300.7|186210.7|186297.3|186207.3|186303.2|186213.2|186282.8|186192.8|31
1738316770000|2025-01-31 09:46:10|186292.8|186202.8|186290.4|186200.4|186300.2|186210.2|186266.2|186176.2|35
1738316780000|2025-01-31 09:46:20|186284.9|186194.9|186293.8|186203.8|186294.3|186204.3|186284.6|186194.6|20
1738316790000|2025-01-31 09:46:30|186292.4|186202.4|186177.6|186087.6|186292.4|186202.4|186175.5|186085.5|24
1738316800000|2025-01-31 09:46:40|186172.2|186082.2|186146.8|186056.8|186177.4|186087.4|186143.2|186053.2|29
1738316810000|2025-01-31 09:46:50|186142|186052|186180|186090|186180|186090|186141.6|186051.6|32
1738316820000|2025-01-31 09:47:00|186178|186088|186180.9|186090.9|186192.1|186102.1|186176.9|186086.9|30
1738316830000|2025-01-31 09:47:10|186179.3|186089.3|186164.8|186074.8|186184.9|186094.9|186161.4|186071.4|22
1738316840000|2025-01-31 09:47:20|186157.3|186067.3|186208|186118|186214.3|186124.3|186157.3|186067.3|26
1738316850000|2025-01-31 09:47:30|186208.3|186118.3|186227.4|186137.4|186232.5|186142.5|186208.2|186118.2|19
1738316860000|2025-01-31 09:47:40|186227.5|186137.5|186210.3|186120.3|186228.8|186138.8|186210.3|186120.3|17
1738316870000|2025-01-31 09:47:50|186211.8|186121.8|186208.5|186118.5|186215.4|186125.4|186190.9|186100.9|31
1738316880000|2025-01-31 09:48:00|186215.9|186125.9|186224.9|186134.9|186228.4|186138.4|186215.9|186125.9|23
1738316890000|2025-01-31 09:48:10|186225|186135|186228.7|186138.7|186233.3|186143.3|186222|186132|16
1738316900000|2025-01-31 09:48:20|186232|186142|186301.2|186211.2|186302.7|186212.7|186232|186142|32
1738316910000|2025-01-31 09:48:30|186301|186211|186307|186217|186310.4|186220.4|186298.9|186208.9|22
1738316920000|2025-01-31 09:48:40|186296.5|186206.5|186231.6|186141.6|186296.5|186206.5|186226.9|186136.9|21
1738316930000|2025-01-31 09:48:50|186231.4|186141.4|186247.8|186157.8|186254.2|186164.2|186231.4|186141.4|18
1738316940000|2025-01-31 09:49:00|186249.8|186159.8|186253.2|186163.2|186256.5|186166.5|186206|186116|26
1738316950000|2025-01-31 09:49:10|186251.3|186161.3|186255.6|186165.6|186260.2|186170.2|186244|186154|17
1738316960000|2025-01-31 09:49:20|186253.2|186163.2|186214.1|186124.1|186269.3|186179.3|186207|186117|23
1738316970000|2025-01-31 09:49:30|186214.7|186124.7|186190.8|186100.8|186214.9|186124.9|186189.1|186099.1|25
1738316980000|2025-01-31 09:49:40|186190.7|186100.7|186185.5|186095.5|186190.7|186100.7|186185.5|186095.5|7
1738316990000|2025-01-31 09:49:50|186185.1|186095.1|186181.4|186091.4|186188.8|186098.8|186179.9|186089.9|13
1738317000000|2025-01-31 09:50:00|186181.1|186091.1|186261.3|186171.3|186261.3|186171.3|186180.4|186090.4|27
1738317010000|2025-01-31 09:50:10|186261.9|186171.9|186281.3|186191.3|186287.8|186197.8|186257.3|186167.3|16
1738317020000|2025-01-31 09:50:20|186284|186194|186161|186071|186284|186194|186161|186071|20
1738317030000|2025-01-31 09:50:30|186159.7|186069.7|186145.1|186055.1|186159.7|186069.7|186141.8|186051.8|20
1738317040000|2025-01-31 09:50:40|186149.8|186059.8|186201.8|186111.8|186210.8|186120.8|186138.9|186048.9|28
1738317050000|2025-01-31 09:50:50|186201.6|186111.6|186211.3|186121.3|186212.5|186122.5|186195.2|186105.2|26
1738317060000|2025-01-31 09:51:00|186199.4|186109.4|186210.8|186120.8|186211.5|186121.5|186199.4|186109.4|9
1738317070000|2025-01-31 09:51:10|186210.7|186120.7|186230.5|186140.5|186231.4|186141.4|186210.7|186120.7|10
1738317080000|2025-01-31 09:51:20|186233.2|186143.2|186234|186144|186234.3|186144.3|186230.9|186140.9|8
1738317090000|2025-01-31 09:51:30|186233.4|186143.4|186233|186143|186233.4|186143.4|186227|186137|7
1738317100000|2025-01-31 09:51:40|186233.5|186143.5|186242|186152|186243|186153|186233.5|186143.5|12
1738317110000|2025-01-31 09:51:50|186241.7|186151.7|186240.1|186150.1|186249.6|186159.6|186236.9|186146.9|18
1738317120000|2025-01-31 09:52:00|186239|186149|186228.3|186138.3|186239.6|186149.6|186228.3|186138.3|11
1738317130000|2025-01-31 09:52:10|186227.4|186137.4|186226.8|186136.8|186228.6|186138.6|186225.3|186135.3|12
1738317140000|2025-01-31 09:52:20|186226.9|186136.9|186232.1|186142.1|186234.6|186144.6|186221.9|186131.9|18
1738317150000|2025-01-31 09:52:30|186228.9|186138.9|186233.9|186143.9|186236.1|186146.1|186221.9|186131.9|19
1738317160000|2025-01-31 09:52:40|186232.8|186142.8|186232.3|186142.3|186240.3|186150.3|186232.1|186142.1|15
1738317170000|2025-01-31 09:52:50|186235.7|186145.7|186235|186145|186235.7|186145.7|186234.9|186144.9|12
1738317180000|2025-01-31 09:53:00|186235.5|186145.5|186223.4|186133.4|186236.6|186146.6|186205.4|186115.4|19
1738317190000|2025-01-31 09:53:10|186223.6|186133.6|186149.9|186059.9|186223.6|186133.6|186148.6|186058.6|19
1738317200000|2025-01-31 09:53:20|186147.6|186057.6|186138.1|186048.1|186149.2|186059.2|186133.5|186043.5|17
1738317210000|2025-01-31 09:53:30|186137.6|186047.6|186134.4|186044.4|186137.6|186047.6|186133.9|186043.9|8
1738317220000|2025-01-31 09:53:40|186134.5|186044.5|186183.3|186093.3|186183.3|186093.3|186134.4|186044.4|11
1738317230000|2025-01-31 09:53:50|186183.4|186093.4|186168.9|186078.9|186183.4|186093.4|186158.6|186068.6|14
1738317240000|2025-01-31 09:54:00|186167.4|186077.4|186208.2|186118.2|186211.5|186121.5|186167.4|186077.4|25
1738317250000|2025-01-31 09:54:10|186208.4|186118.4|186188.5|186098.5|186208.4|186118.4|186188.5|186098.5|20
1738317260000|2025-01-31 09:54:20|186189.7|186099.7|186201.3|186111.3|186201.3|186111.3|186184.3|186094.3|20
1738317270000|2025-01-31 09:54:30|186201.4|186111.4|186204.3|186114.3|186204.9|186114.9|186196.1|186106.1|11
1738317280000|2025-01-31 09:54:40|186202.5|186112.5|186207.4|186117.4|186207.4|186117.4|186202|186112|11
1738317290000|2025-01-31 09:54:50|186207.3|186117.3|186200.6|186110.6|186208.3|186118.3|186197.5|186107.5|14
1738317300000|2025-01-31 09:55:00|186197.5|186107.5|186195.7|186105.7|186200.1|186110.1|186193|186103|18
1738317310000|2025-01-31 09:55:10|186196.7|186106.7|186149.9|186059.9|186211.7|186121.7|186148|186058|23
1738317320000|2025-01-31 09:55:20|186145.1|186055.1|186204.5|186114.5|186208.4|186118.4|186143.8|186053.8|17
1738317330000|2025-01-31 09:55:30|186204.6|186114.6|186227.1|186137.1|186233.4|186143.4|186202.6|186112.6|15
1738317340000|2025-01-31 09:55:40|186232|186142|186182|186092|186232|186142|186182|186092|20
1738317350000|2025-01-31 09:55:50|186181.3|186091.3|186140.8|186050.8|186197.5|186107.5|186140.8|186050.8|28
1738317360000|2025-01-31 09:56:00|186139.8|186049.8|186116.7|186026.7|186139.8|186049.8|186106.7|186016.7|27
1738317370000|2025-01-31 09:56:10|186116.4|186026.4|186108|186018|186119.7|186029.7|186103.9|186013.9|24
1738317380000|2025-01-31 09:56:20|186104.5|186014.5|186119.2|186029.2|186148.5|186058.5|186104.5|186014.5|27
1738317390000|2025-01-31 09:56:30|186119.7|186029.7|186149.7|186059.7|186149.7|186059.7|186099|186009|26
1738317400000|2025-01-31 09:56:40|186155.7|186065.7|186153.1|186063.1|186157.2|186067.2|186153|186063|9
1738317410000|2025-01-31 09:56:50|186151.3|186061.3|186140.5|186050.5|186159.1|186069.1|186140.4|186050.4|23
1738317420000|2025-01-31 09:57:00|186140.7|186050.7|186134.4|186044.4|186143.7|186053.7|186134.3|186044.3|13
1738317430000|2025-01-31 09:57:10|186135.6|186045.6|186131.7|186041.7|186139.6|186049.6|186124.3|186034.3|21
1738317440000|2025-01-31 09:57:20|186127.2|186037.2|186137.5|186047.5|186137.5|186047.5|186123.7|186033.7|22
1738317450000|2025-01-31 09:57:30|186131.5|186041.5|186139.2|186049.2|186139.2|186049.2|186131.5|186041.5|8
1738317460000|2025-01-31 09:57:40|186139.4|186049.4|186138.4|186048.4|186139.4|186049.4|186138.4|186048.4|2
1738317470000|2025-01-31 09:57:50|186138.3|186048.3|186141.8|186051.8|186141.8|186051.8|186138.3|186048.3|5
1738317480000|2025-01-31 09:58:00|186141.9|186051.9|186146.3|186056.3|186146.3|186056.3|186141.9|186051.9|5
1738317490000|2025-01-31 09:58:10|186146.2|186056.2|186146.4|186056.4|186147.6|186057.6|186146|186056|10
1738317500000|2025-01-31 09:58:20|186148|186058|186146.4|186056.4|186148|186058|186146.4|186056.4|8
1738317510000|2025-01-31 09:58:30|186146.9|186056.9|186149|186059|186151.3|186061.3|186141.6|186051.6|9
1738317520000|2025-01-31 09:58:40|186144.9|186054.9|186230|186140|186234.7|186144.7|186144.7|186054.7|20
1738317530000|2025-01-31 09:58:50|186235.4|186145.4|186240.9|186150.9|186242.6|186152.6|186226.7|186136.7|25
1738317540000|2025-01-31 09:59:00|186240.8|186150.8|186239.3|186149.3|186245.2|186155.2|186238.2|186148.2|14
1738317550000|2025-01-31 09:59:10|186239.5|186149.5|186225.3|186135.3|186240.8|186150.8|186224.6|186134.6|14
1738317560000|2025-01-31 09:59:20|186224.7|186134.7|186201.8|186111.8|186224.7|186134.7|186199.9|186109.9|9
1738317570000|2025-01-31 09:59:30|186201.7|186111.7|186204.6|186114.6|186205.3|186115.3|186201.7|186111.7|6
1738317580000|2025-01-31 09:59:40|186212.8|186122.8|186213.1|186123.1|186213.1|186123.1|186212.8|186122.8|3
1738317590000|2025-01-31 09:59:50|186211.5|186121.5|186211.4|186121.4|186211.5|186121.5|186211.4|186121.4|2
1738317600000|2025-01-31 10:00:00|186204.2|186114.2|186210|186120|186211.5|186121.5|186204.2|186114.2|8
1738317610000|2025-01-31 10:00:10|186210.2|186120.2|186208.2|186118.2|186212.6|186122.6|186208.2|186118.2|7
1738317620000|2025-01-31 10:00:20|186212.1|186122.1|186212.9|186122.9|186215.7|186125.7|186212.1|186122.1|4
1738317630000|2025-01-31 10:00:30|186210.2|186120.2|186211.7|186121.7|186211.7|186121.7|186200.6|186110.6|13
1738317640000|2025-01-31 10:00:40|186212.3|186122.3|186210.5|186120.5|186213.6|186123.6|186208.8|186118.8|18
1738317650000|2025-01-31 10:00:50|186206.8|186116.8|186189.3|186099.3|186206.8|186116.8|186185.5|186095.5|12
1738317660000|2025-01-31 10:01:00|186186.5|186096.5|186190.5|186100.5|186190.6|186100.6|186185.5|186095.5|6
1738317670000|2025-01-31 10:01:10|186196.3|186106.3|186204.4|186114.4|186205|186115|186196.3|186106.3|10
1738317680000|2025-01-31 10:01:20|186204.9|186114.9|186207.1|186117.1|186211|186121|186201.9|186111.9|11
1738317690000|2025-01-31 10:01:30|186207.2|186117.2|186207.1|186117.1|186207.2|186117.2|186207|186117|4
1738317700000|2025-01-31 10:01:40|186207.2|186117.2|186207.2|186117.2|186207.7|186117.7|186207.1|186117.1|8
1738317710000|2025-01-31 10:01:50|186207|186117|186207.2|186117.2|186207.2|186117.2|186203.2|186113.2|10
1738317720000|2025-01-31 10:02:00|186203.1|186113.1|186194.3|186104.3|186203.1|186113.1|186164.3|186074.3|15
1738317730000|2025-01-31 10:02:10|186194.7|186104.7|186173.6|186083.6|186196|186106|186173.6|186083.6|19
1738317740000|2025-01-31 10:02:20|186181.1|186091.1|186163.4|186073.4|186229|186139|186163.4|186073.4|27
1738317750000|2025-01-31 10:02:30|186159.3|186069.3|186188.7|186098.7|186189|186099|186155.8|186065.8|18
1738317760000|2025-01-31 10:02:40|186188.4|186098.4|186186.9|186096.9|186188.6|186098.6|186186.9|186096.9|8
1738317770000|2025-01-31 10:02:50|186188.1|186098.1|186184.6|186094.6|186192|186102|186184.5|186094.5|13
1738317780000|2025-01-31 10:03:00|186184.7|186094.7|186174.6|186084.6|186188.5|186098.5|186166.3|186076.3|16
1738317790000|2025-01-31 10:03:10|186176.8|186086.8|186203.6|186113.6|186205.9|186115.9|186176.8|186086.8|11
1738317800000|2025-01-31 10:03:20|186203.9|186113.9|186197.1|186107.1|186203.9|186113.9|186196.3|186106.3|10
1738317810000|2025-01-31 10:03:30|186196.6|186106.6|186182|186092|186204.9|186114.9|186179.8|186089.8|19
1738317820000|2025-01-31 10:03:40|186178.9|186088.9|186171.6|186081.6|186178.9|186088.9|186168.9|186078.9|17
1738317830000|2025-01-31 10:03:50|186174.6|186084.6|186138.7|186048.7|186174.6|186084.6|186095.5|186005.5|17
1738317840000|2025-01-31 10:04:00|186138.9|186048.9|186146.9|186056.9|186151|186061|186138.9|186048.9|17
1738317850000|2025-01-31 10:04:10|186148.1|186058.1|186183.9|186093.9|186184.4|186094.4|186145.7|186055.7|23
1738317860000|2025-01-31 10:04:20|186184.4|186094.4|186173.5|186083.5|186184.4|186094.4|186173.5|186083.5|16
1738317870000|2025-01-31 10:04:30|186173|186083|186187.8|186097.8|186188.5|186098.5|186172.8|186082.8|18
1738317880000|2025-01-31 10:04:40|186189.8|186099.8|186176.9|186086.9|186189.8|186099.8|186176.3|186086.3|12
1738317890000|2025-01-31 10:04:50|186177|186087|186179.5|186089.5|186181.5|186091.5|186176.1|186086.1|12
1738317900000|2025-01-31 10:05:00|186176.6|186086.6|186200.4|186110.4|186203|186113|186176.6|186086.6|13
1738317910000|2025-01-31 10:05:10|186196.3|186106.3|186206.4|186116.4|186206.4|186116.4|186196.3|186106.3|15
1738317920000|2025-01-31 10:05:20|186206.3|186116.3|186207.4|186117.4|186207.4|186117.4|186206.2|186116.2|4
1738317930000|2025-01-31 10:05:30|186209.6|186119.6|186217.7|186127.7|186227.8|186137.8|186208.5|186118.5|7
1738317940000|2025-01-31 10:05:40|186216.8|186126.8|186216.9|186126.9|186217.5|186127.5|186216.8|186126.8|7
1738317950000|2025-01-31 10:05:50|186214|186124|186218.8|186128.8|186218.8|186128.8|186213.6|186123.6|12
1738317960000|2025-01-31 10:06:00|186223|186133|186207.4|186117.4|186225.9|186135.9|186199.9|186109.9|16
1738317970000|2025-01-31 10:06:10|186208.1|186118.1|186214.8|186124.8|186214.8|186124.8|186205.6|186115.6|17
1738317980000|2025-01-31 10:06:20|186215|186125|186172.8|186082.8|186215|186125|186172.8|186082.8|13
1738317990000|2025-01-31 10:06:30|186172.7|186082.7|186176|186086|186180.2|186090.2|186172.7|186082.7|10
1738318000000|2025-01-31 10:06:40|186179.8|186089.8|186192.1|186102.1|186203.4|186113.4|186168.2|186078.2|21
1738318010000|2025-01-31 10:06:50|186193.5|186103.5|186195.4|186105.4|186198.7|186108.7|186190|186100|14
1738318020000|2025-01-31 10:07:00|186188.4|186098.4|186200.8|186110.8|186200.8|186110.8|186188.4|186098.4|13
1738318030000|2025-01-31 10:07:10|186200.4|186110.4|186190.9|186100.9|186200.4|186110.4|186186.2|186096.2|16
1738318040000|2025-01-31 10:07:20|186185|186095|186202.9|186112.9|186203.1|186113.1|186185|186095|14
1738318050000|2025-01-31 10:07:30|186196|186106|186195.6|186105.6|186202.6|186112.6|186195.6|186105.6|11
1738318060000|2025-01-31 10:07:40|186195.8|186105.8|186195.2|186105.2|186195.8|186105.8|186195.2|186105.2|6
1738318070000|2025-01-31 10:07:50|186195.3|186105.3|186196.7|186106.7|186196.7|186106.7|186195.3|186105.3|10
1738318080000|2025-01-31 10:08:00|186199|186109|186235|186145|186285.2|186195.2|186199|186109|28
1738318090000|2025-01-31 10:08:10|186233.2|186143.2|186212.1|186122.1|186233.2|186143.2|186212.1|186122.1|13
1738318100000|2025-01-31 10:08:20|186211.5|186121.5|186220.4|186130.4|186220.4|186130.4|186206.1|186116.1|15
1738318110000|2025-01-31 10:08:30|186216.3|186126.3|186216.1|186126.1|186219.8|186129.8|186216.1|186126.1|7
1738318120000|2025-01-31 10:08:40|186205.7|186115.7|186196.4|186106.4|186213.3|186123.3|186195|186105|16
1738318130000|2025-01-31 10:08:50|186195.3|186105.3|186202.9|186112.9|186205.7|186115.7|186195.3|186105.3|9
1738318140000|2025-01-31 10:09:00|186201.4|186111.4|186197.3|186107.3|186205.3|186115.3|186193.8|186103.8|9
1738318150000|2025-01-31 10:09:10|186197.6|186107.6|186207.8|186117.8|186212|186122|186197.6|186107.6|6
1738318160000|2025-01-31 10:09:20|186211.7|186121.7|186211.5|186121.5|186215.1|186125.1|186211.5|186121.5|4
1738318170000|2025-01-31 10:09:30|186213.1|186123.1|186209.8|186119.8|186213.8|186123.8|186209.8|186119.8|7
1738318180000|2025-01-31 10:09:40|186210|186120|186192.6|186102.6|186213|186123|186192.6|186102.6|19
1738318190000|2025-01-31 10:09:50|186194.7|186104.7|186187.9|186097.9|186194.7|186104.7|186186.6|186096.6|16
1738318200000|2025-01-31 10:10:00|186191|186101|186219.5|186129.5|186223.2|186133.2|186191|186101|11
1738318210000|2025-01-31 10:10:10|186220.7|186130.7|186216.1|186126.1|186225.4|186135.4|186216.1|186126.1|11
1738318220000|2025-01-31 10:10:20|186215.5|186125.5|186215|186125|186217.6|186127.6|186211.1|186121.1|13
1738318230000|2025-01-31 10:10:30|186215.4|186125.4|186213.1|186123.1|186216.9|186126.9|186213.1|186123.1|9
1738318240000|2025-01-31 10:10:40|186213.2|186123.2|186235.6|186145.6|186257.5|186167.5|186213|186123|26
1738318250000|2025-01-31 10:10:50|186238.5|186148.5|186246.5|186156.5|186251|186161|186238.4|186148.4|17
1738318260000|2025-01-31 10:11:00|186246.3|186156.3|186261.5|186171.5|186264.1|186174.1|186243.2|186153.2|18
1738318270000|2025-01-31 10:11:10|186269.7|186179.7|186318.1|186228.1|186318.1|186228.1|186269.1|186179.1|27
1738318280000|2025-01-31 10:11:20|186317.3|186227.3|186303|186213|186326|186236|186259.9|186169.9|32
1738318290000|2025-01-31 10:11:30|186321.7|186231.7|186340.3|186250.3|186343.9|186253.9|186317.1|186227.1|20
1738318300000|2025-01-31 10:11:40|186342.1|186252.1|186345.6|186255.6|186348.7|186258.7|186336.4|186246.4|16
1738318310000|2025-01-31 10:11:50|186344.6|186254.6|186362.7|186272.7|186364.7|186274.7|186342.2|186252.2|18
1738318320000|2025-01-31 10:12:00|186358.1|186268.1|186359|186269|186363.4|186273.4|186349.2|186259.2|15
1738318330000|2025-01-31 10:12:10|186358.7|186268.7|186360.7|186270.7|186364.1|186274.1|186356.2|186266.2|8
1738318340000|2025-01-31 10:12:20|186358.9|186268.9|186354.5|186264.5|186361.2|186271.2|186354.5|186264.5|5
1738318350000|2025-01-31 10:12:30|186349.4|186259.4|186360.1|186270.1|186364.4|186274.4|186349.4|186259.4|9
1738318360000|2025-01-31 10:12:40|186363.2|186273.2|186359.9|186269.9|186363.3|186273.3|186359.9|186269.9|7
1738318370000|2025-01-31 10:12:50|186360.1|186270.1|186340.2|186250.2|186363.3|186273.3|186334.7|186244.7|21
1738318380000|2025-01-31 10:13:00|186343.3|186253.3|186336.6|186246.6|186361.9|186271.9|186336.6|186246.6|16
1738318390000|2025-01-31 10:13:10|186323|186233|186331.9|186241.9|186337.7|186247.7|186317.5|186227.5|22
1738318400000|2025-01-31 10:13:20|186333.4|186243.4|186399.7|186309.7|186409.8|186319.8|186332.1|186242.1|22
1738318410000|2025-01-31 10:13:30|186400|186310|186494.4|186404.4|186498.2|186408.2|186400|186310|23
1738318420000|2025-01-31 10:13:40|186493.9|186403.9|186493.5|186403.5|186495.7|186405.7|186493.5|186403.5|13
1738318430000|2025-01-31 10:13:50|186494.4|186404.4|186490.7|186400.7|186503.7|186413.7|186490.4|186400.4|17
1738318440000|2025-01-31 10:14:00|186490.5|186400.5|186495.4|186405.4|186502.9|186412.9|186490.2|186400.2|16
1738318450000|2025-01-31 10:14:10|186497.2|186407.2|186495.6|186405.6|186498.3|186408.3|186495.6|186405.6|10
1738318460000|2025-01-31 10:14:20|186495.2|186405.2|186431.9|186341.9|186499.3|186409.3|186431.5|186341.5|14
1738318470000|2025-01-31 10:14:30|186438.3|186348.3|186429.5|186339.5|186440|186350|186419.8|186329.8|14
1738318480000|2025-01-31 10:14:40|186429.6|186339.6|186413.5|186323.5|186429.6|186339.6|186413.5|186323.5|17
1738318490000|2025-01-31 10:14:50|186413.9|186323.9|186402.9|186312.9|186413.9|186323.9|186400|186310|11
1738318500000|2025-01-31 10:15:00|186406.6|186316.6|186408.2|186318.2|186411.1|186321.1|186376.6|186286.6|21
1738318510000|2025-01-31 10:15:10|186423.7|186333.7|186443.6|186353.6|186443.6|186353.6|186419|186329|18
1738318520000|2025-01-31 10:15:20|186444.5|186354.5|186441.4|186351.4|186444.5|186354.5|186429.3|186339.3|18
1738318530000|2025-01-31 10:15:30|186445.7|186355.7|186445.6|186355.6|186451.1|186361.1|186442.1|186352.1|20
1738318540000|2025-01-31 10:15:40|186445.8|186355.8|186453.2|186363.2|186453.2|186363.2|186435.5|186345.5|18
1738318550000|2025-01-31 10:15:50|186452.8|186362.8|186452.5|186362.5|186453.9|186363.9|186450.2|186360.2|12
1738318560000|2025-01-31 10:16:00|186449.5|186359.5|186445.6|186355.6|186451.5|186361.5|186444.4|186354.4|20
1738318570000|2025-01-31 10:16:10|186445.3|186355.3|186440|186350|186445.3|186355.3|186440|186350|8
1738318580000|2025-01-31 10:16:20|186440.1|186350.1|186439|186349|186442.7|186352.7|186422.2|186332.2|17
1738318590000|2025-01-31 10:16:30|186442.8|186352.8|186437.4|186347.4|186443|186353|186437.3|186347.3|14
1738318600000|2025-01-31 10:16:40|186437.2|186347.2|186440.8|186350.8|186440.8|186350.8|186435.5|186345.5|12
1738318610000|2025-01-31 10:16:50|186440.9|186350.9|186439.6|186349.6|186440.9|186350.9|186439|186349|7
1738318620000|2025-01-31 10:17:00|186439.4|186349.4|186429.8|186339.8|186441.3|186351.3|186423.7|186333.7|15
1738318630000|2025-01-31 10:17:10|186432.1|186342.1|186411.4|186321.4|186432.1|186342.1|186410.7|186320.7|16
1738318640000|2025-01-31 10:17:20|186414.5|186324.5|186395.9|186305.9|186414.5|186324.5|186392.8|186302.8|20
1738318650000|2025-01-31 10:17:30|186396.1|186306.1|186411.2|186321.2|186420.1|186330.1|186395.7|186305.7|15
1738318660000|2025-01-31 10:17:40|186410.9|186320.9|186407.7|186317.7|186410.9|186320.9|186407.3|186317.3|10
1738318670000|2025-01-31 10:17:50|186407.5|186317.5|186415.1|186325.1|186424.5|186334.5|186404.7|186314.7|17
1738318680000|2025-01-31 10:18:00|186412.6|186322.6|186300.7|186210.7|186412.6|186322.6|186300.7|186210.7|20
1738318690000|2025-01-31 10:18:10|186299.5|186209.5|186352.4|186262.4|186356.2|186266.2|186299.5|186209.5|21
1738318700000|2025-01-31 10:18:20|186356.3|186266.3|186334.3|186244.3|186356.3|186266.3|186334.3|186244.3|10
1738318710000|2025-01-31 10:18:30|186333.7|186243.7|186355.6|186265.6|186359.6|186269.6|186333.7|186243.7|14
1738318720000|2025-01-31 10:18:40|186355.9|186265.9|186355.8|186265.8|186356|186266|186348.6|186258.6|12
1738318730000|2025-01-31 10:18:50|186352.3|186262.3|186371.3|186281.3|186393.1|186303.1|186340.3|186250.3|22
1738318740000|2025-01-31 10:19:00|186370.3|186280.3|186364.8|186274.8|186376.5|186286.5|186364|186274|14
1738318750000|2025-01-31 10:19:10|186364.9|186274.9|186339.8|186249.8|186368.5|186278.5|186336.7|186246.7|17
1738318760000|2025-01-31 10:19:20|186339.4|186249.4|186339.4|186249.4|186345.1|186255.1|186339.4|186249.4|5
1738318770000|2025-01-31 10:19:30|186339.8|186249.8|186339.1|186249.1|186339.8|186249.8|186339.1|186249.1|4
1738318780000|2025-01-31 10:19:40|186343.1|186253.1|186358|186268|186358|186268|186343.1|186253.1|7
1738318790000|2025-01-31 10:19:50|186358.4|186268.4|186355|186265|186358.4|186268.4|186345.7|186255.7|10
1738318800000|2025-01-31 10:20:00|186354.9|186264.9|186344.4|186254.4|186355.3|186265.3|186339.4|186249.4|14
1738318810000|2025-01-31 10:20:10|186343|186253|186334.7|186244.7|186343.9|186253.9|186331.2|186241.2|16
1738318820000|2025-01-31 10:20:20|186334.1|186244.1|186330.1|186240.1|186335|186245|186319.9|186229.9|17
1738318830000|2025-01-31 10:20:30|186329.9|186239.9|186329.9|186239.9|186330.4|186240.4|186320.9|186230.9|12
1738318840000|2025-01-31 10:20:40|186330|186240|186349.7|186259.7|186355.7|186265.7|186325.4|186235.4|18
1738318850000|2025-01-31 10:20:50|186349.8|186259.8|186342.8|186252.8|186350.5|186260.5|186342.8|186252.8|11
1738318860000|2025-01-31 10:21:00|186346.6|186256.6|186346.4|186256.4|186350.1|186260.1|186340.5|186250.5|12
1738318870000|2025-01-31 10:21:10|186346.3|186256.3|186346.7|186256.7|186346.7|186256.7|186342.5|186252.5|8
1738318880000|2025-01-31 10:21:20|186346.5|186256.5|186326.4|186236.4|186346.5|186256.5|186326.4|186236.4|21
1738318890000|2025-01-31 10:21:30|186326.5|186236.5|186322.9|186232.9|186336.3|186246.3|186313.5|186223.5|17
1738318900000|2025-01-31 10:21:40|186323.1|186233.1|186321.2|186231.2|186325.5|186235.5|186321.2|186231.2|9
1738318910000|2025-01-31 10:21:50|186318.5|186228.5|186233.8|186143.8|186318.5|186228.5|186226.4|186136.4|27
1738318920000|2025-01-31 10:22:00|186228.5|186138.5|186259.5|186169.5|186260.1|186170.1|186217.1|186127.1|28
1738318930000|2025-01-31 10:22:10|186259.4|186169.4|186234.6|186144.6|186262.6|186172.6|186229.3|186139.3|27
1738318940000|2025-01-31 10:22:20|186232.3|186142.3|186218|186128|186232.3|186142.3|186216.2|186126.2|18
1738318950000|2025-01-31 10:22:30|186217.9|186127.9|186193.6|186103.6|186218.8|186128.8|186190.4|186100.4|14
1738318960000|2025-01-31 10:22:40|186192.2|186102.2|186210.7|186120.7|186211.9|186121.9|186191.9|186101.9|21
1738318970000|2025-01-31 10:22:50|186209.7|186119.7|186197.7|186107.7|186210.2|186120.2|186196.2|186106.2|15
1738318980000|2025-01-31 10:23:00|186196.8|186106.8|186217.1|186127.1|186221.6|186131.6|186196.8|186106.8|14
1738318990000|2025-01-31 10:23:10|186217.2|186127.2|186225.8|186135.8|186230.5|186140.5|186217.2|186127.2|14
1738319000000|2025-01-31 10:23:20|186226.6|186136.6|186231.1|186141.1|186235.1|186145.1|186224|186134|7
1738319010000|2025-01-31 10:23:30|186228.4|186138.4|186223.4|186133.4|186228.4|186138.4|186221.3|186131.3|10
1738319020000|2025-01-31 10:23:40|186223.5|186133.5|186225.3|186135.3|186228.8|186138.8|186223.4|186133.4|7
1738319030000|2025-01-31 10:23:50|186228.9|186138.9|186226|186136|186229.1|186139.1|186224.5|186134.5|14
1738319040000|2025-01-31 10:24:00|186227.6|186137.6|186203.4|186113.4|186231.8|186141.8|186201.4|186111.4|15
1738319050000|2025-01-31 10:24:10|186203.1|186113.1|186216.7|186126.7|186219.4|186129.4|186202.8|186112.8|14
1738319060000|2025-01-31 10:24:20|186216.1|186126.1|186222.2|186132.2|186225.6|186135.6|186216.1|186126.1|12
1738319070000|2025-01-31 10:24:30|186222.1|186132.1|186219.6|186129.6|186222.1|186132.1|186219.4|186129.4|10
1738319080000|2025-01-31 10:24:40|186219.7|186129.7|186224.9|186134.9|186228.4|186138.4|186219.7|186129.7|13
1738319090000|2025-01-31 10:24:50|186226.4|186136.4|186221.3|186131.3|186229.7|186139.7|186218.9|186128.9|8
1738319100000|2025-01-31 10:25:00|186222.4|186132.4|186206.1|186116.1|186222.4|186132.4|186202.6|186112.6|10
1738319110000|2025-01-31 10:25:10|186207.3|186117.3|186205.2|186115.2|186207.3|186117.3|186205.2|186115.2|6
1738319120000|2025-01-31 10:25:20|186206.9|186116.9|186214.5|186124.5|186215.6|186125.6|186206.9|186116.9|8
1738319130000|2025-01-31 10:25:30|186215.5|186125.5|186210.8|186120.8|186215.5|186125.5|186209.7|186119.7|7
1738319140000|2025-01-31 10:25:40|186213.5|186123.5|186222.1|186132.1|186222.1|186132.1|186212.6|186122.6|7
1738319150000|2025-01-31 10:25:50|186222.8|186132.8|186237.5|186147.5|186237.5|186147.5|186222.7|186132.7|11
1738319160000|2025-01-31 10:26:00|186231.4|186141.4|186258.8|186168.8|186258.8|186168.8|186207.4|186117.4|16
1738319170000|2025-01-31 10:26:10|186259.4|186169.4|186257|186167|186259.4|186169.4|186257|186167|5
1738319180000|2025-01-31 10:26:20|186257.3|186167.3|186257|186167|186257.3|186167.3|186257|186167|4
1738319190000|2025-01-31 10:26:30|186257.1|186167.1|186255.3|186165.3|186257.1|186167.1|186255.3|186165.3|3
1738319200000|2025-01-31 10:26:40|186255|186165|186254.6|186164.6|186255.3|186165.3|186254.6|186164.6|5
1738319210000|2025-01-31 10:26:50|186255.1|186165.1|186256.3|186166.3|186256.3|186166.3|186253.8|186163.8|6
1738319220000|2025-01-31 10:27:00|186258.8|186168.8|186258.6|186168.6|186258.8|186168.8|186257.2|186167.2|7
1738319230000|2025-01-31 10:27:10|186258.7|186168.7|186257.6|186167.6|186262.8|186172.8|186257.5|186167.5|8
1738319240000|2025-01-31 10:27:20|186257.7|186167.7|186291|186201|186296.6|186206.6|186257.7|186167.7|15
1738319250000|2025-01-31 10:27:30|186290.9|186200.9|186292.1|186202.1|186294.1|186204.1|186290.2|186200.2|14
1738319260000|2025-01-31 10:27:40|186291.9|186201.9|186292|186202|186292.1|186202.1|186291.7|186201.7|6
1738319270000|2025-01-31 10:27:50|186293.3|186203.3|186354.3|186264.3|186370.3|186280.3|186292.1|186202.1|12
1738319280000|2025-01-31 10:28:00|186353.6|186263.6|186357.3|186267.3|186373.2|186283.2|186353.6|186263.6|21
1738319290000|2025-01-31 10:28:10|186351.5|186261.5|186376.2|186286.2|186379.3|186289.3|186337.9|186247.9|29
1738319300000|2025-01-31 10:28:20|186380|186290|186336.5|186246.5|186381.6|186291.6|186335.3|186245.3|28
1738319310000|2025-01-31 10:28:30|186340.2|186250.2|186373.1|186283.1|186377.3|186287.3|186340.2|186250.2|33
1738319320000|2025-01-31 10:28:40|186373.5|186283.5|186358.2|186268.2|186375.1|186285.1|186355.4|186265.4|25
1738319330000|2025-01-31 10:28:50|186361|186271|186328.2|186238.2|186364.1|186274.1|186326.9|186236.9|33
1738319340000|2025-01-31 10:29:00|186329.2|186239.2|186319.2|186229.2|186329.2|186239.2|186319.2|186229.2|14
1738319350000|2025-01-31 10:29:10|186319.3|186229.3|186309.4|186219.4|186321.5|186231.5|186309.4|186219.4|17
1738319360000|2025-01-31 10:29:20|186312.1|186222.1|186315.9|186225.9|186315.9|186225.9|186311.3|186221.3|10
1738319370000|2025-01-31 10:29:30|186320.5|186230.5|186320.3|186230.3|186321.7|186231.7|186315.7|186225.7|16
1738319380000|2025-01-31 10:29:40|186320.2|186230.2|186315.2|186225.2|186320.2|186230.2|186314.9|186224.9|10
1738319390000|2025-01-31 10:29:50|186316|186226|186329.5|186239.5|186332.6|186242.6|186315.1|186225.1|21
1738319400000|2025-01-31 10:30:00|186329.7|186239.7|186379.3|186289.3|186386|186296|186329.7|186239.7|25
1738319410000|2025-01-31 10:30:10|186378.4|186288.4|186366.1|186276.1|186378.4|186288.4|186360.4|186270.4|16
1738319420000|2025-01-31 10:30:20|186366.6|186276.6|186379.4|186289.4|186383.7|186293.7|186366.6|186276.6|15
1738319430000|2025-01-31 10:30:30|186379.6|186289.6|186373.9|186283.9|186380|186290|186366.2|186276.2|20
1738319440000|2025-01-31 10:30:40|186375.3|186285.3|186415.5|186325.5|186420.3|186330.3|186375.3|186285.3|22
1738319450000|2025-01-31 10:30:50|186416.7|186326.7|186411.9|186321.9|186417|186327|186351.4|186261.4|20
1738319460000|2025-01-31 10:31:00|186413.9|186323.9|186415|186325|186419.5|186329.5|186410.1|186320.1|14
1738319470000|2025-01-31 10:31:10|186414.6|186324.6|186415.2|186325.2|186416.9|186326.9|186411.4|186321.4|15
1738319480000|2025-01-31 10:31:20|186415.5|186325.5|186412.8|186322.8|186415.5|186325.5|186406.9|186316.9|11
1738319490000|2025-01-31 10:31:30|186414.8|186324.8|186420.9|186330.9|186433.9|186343.9|186414.8|186324.8|19
1738319500000|2025-01-31 10:31:40|186420.6|186330.6|186422.9|186332.9|186425.3|186335.3|186419.8|186329.8|9
1738319510000|2025-01-31 10:31:50|186423|186333|186427.9|186337.9|186428.3|186338.3|186422.6|186332.6|14
1738319520000|2025-01-31 10:32:00|186425.5|186335.5|186424|186334|186425.7|186335.7|186424|186334|7
1738319530000|2025-01-31 10:32:10|186423.8|186333.8|186428|186338|186428|186338|186423.8|186333.8|12
1738319540000|2025-01-31 10:32:20|186427.4|186337.4|186426.6|186336.6|186437.5|186347.5|186426|186336|12
1738319550000|2025-01-31 10:32:30|186426.4|186336.4|186426.5|186336.5|186430.6|186340.6|186426.4|186336.4|11
1738319560000|2025-01-31 10:32:40|186422.9|186332.9|186423|186333|186427.1|186337.1|186420.1|186330.1|12
1738319570000|2025-01-31 10:32:50|186429.9|186339.9|186332.5|186242.5|186430|186340|186332.5|186242.5|19
1738319580000|2025-01-31 10:33:00|186335.8|186245.8|186339.5|186249.5|186339.8|186249.8|186332.2|186242.2|19
1738319590000|2025-01-31 10:33:10|186339.8|186249.8|186346.4|186256.4|186346.4|186256.4|186339|186249|14
1738319600000|2025-01-31 10:33:20|186345.7|186255.7|186356.6|186266.6|186356.6|186266.6|186345.7|186255.7|13
1738319610000|2025-01-31 10:33:30|186355.9|186265.9|186370.5|186280.5|186372.5|186282.5|186355.6|186265.6|11
1738319620000|2025-01-31 10:33:40|186370.7|186280.7|186370.6|186280.6|186372.2|186282.2|186365.4|186275.4|12
1738319630000|2025-01-31 10:33:50|186371|186281|186366|186276|186371|186281|186365.1|186275.1|7
1738319640000|2025-01-31 10:34:00|186365.9|186275.9|186347.5|186257.5|186365.9|186275.9|186344.3|186254.3|9
1738319650000|2025-01-31 10:34:10|186348.2|186258.2|186354.4|186264.4|186354.7|186264.7|186347.4|186257.4|15
1738319660000|2025-01-31 10:34:20|186354.8|186264.8|186354.1|186264.1|186354.8|186264.8|186354.1|186264.1|5
1738319670000|2025-01-31 10:34:30|186353.4|186263.4|186354.1|186264.1|186356.8|186266.8|186349.9|186259.9|9
1738319680000|2025-01-31 10:34:40|186353.9|186263.9|186357.1|186267.1|186361.2|186271.2|186353.9|186263.9|12
1738319690000|2025-01-31 10:34:50|186356.9|186266.9|186351.4|186261.4|186356.9|186266.9|186350.1|186260.1|13
1738319700000|2025-01-31 10:35:00|186351.9|186261.9|186351.6|186261.6|186389.6|186299.6|186348.9|186258.9|22
1738319710000|2025-01-31 10:35:10|186351.5|186261.5|186355.7|186265.7|186355.7|186265.7|186351.5|186261.5|8
1738319720000|2025-01-31 10:35:20|186355.2|186265.2|186339|186249|186367.6|186277.6|186338.9|186248.9|19
1738319730000|2025-01-31 10:35:30|186338.8|186248.8|186340.6|186250.6|186344.4|186254.4|186338.8|186248.8|14
1738319740000|2025-01-31 10:35:40|186340.5|186250.5|186350.3|186260.3|186350.3|186260.3|186340.5|186250.5|10
1738319750000|2025-01-31 10:35:50|186349.9|186259.9|186377.4|186287.4|186377.4|186287.4|186333.7|186243.7|16
1738319760000|2025-01-31 10:36:00|186376|186286|186351.5|186261.5|186376|186286|186349.6|186259.6|19
1738319770000|2025-01-31 10:36:10|186350.3|186260.3|186355|186265|186355.2|186265.2|186350.3|186260.3|10
1738319780000|2025-01-31 10:36:20|186355.1|186265.1|186355.2|186265.2|186355.2|186265.2|186355.1|186265.1|2
1738319790000|2025-01-31 10:36:30|186351.9|186261.9|186342.9|186252.9|186351.9|186261.9|186342.8|186252.8|5
1738319800000|2025-01-31 10:36:40|186342.4|186252.4|186341.9|186251.9|186342.4|186252.4|186340.9|186250.9|8
1738319810000|2025-01-31 10:36:50|186344.9|186254.9|186348.7|186258.7|186348.7|186258.7|186342.3|186252.3|7
1738319820000|2025-01-31 10:37:00|186350.1|186260.1|186348.4|186258.4|186352.1|186262.1|186348|186258|14
1738319830000|2025-01-31 10:37:10|186348|186258|186343.8|186253.8|186349.9|186259.9|186343|186253|13
1738319840000|2025-01-31 10:37:20|186343.6|186253.6|186348.4|186258.4|186349.2|186259.2|186343.6|186253.6|14
1738319850000|2025-01-31 10:37:30|186349.7|186259.7|186357.2|186267.2|186359.1|186269.1|186349.4|186259.4|10
1738319860000|2025-01-31 10:37:40|186357.4|186267.4|186351.6|186261.6|186358.8|186268.8|186348.2|186258.2|12
1738319870000|2025-01-31 10:37:50|186350.6|186260.6|186346.2|186256.2|186350.6|186260.6|186346.2|186256.2|11
1738319880000|2025-01-31 10:38:00|186346.4|186256.4|186346.4|186256.4|186346.4|186256.4|186346.4|186256.4|1
1738319890000|2025-01-31 10:38:10|186346.5|186256.5|186342.6|186252.6|186346.8|186256.8|186340.5|186250.5|13
1738319900000|2025-01-31 10:38:20|186344.3|186254.3|186345.5|186255.5|186364.8|186274.8|186343|186253|14
1738319910000|2025-01-31 10:38:30|186344.9|186254.9|186343.4|186253.4|186344.9|186254.9|186343.4|186253.4|8
1738319920000|2025-01-31 10:38:40|186343.5|186253.5|186341.8|186251.8|186343.7|186253.7|186341.8|186251.8|6
1738319930000|2025-01-31 10:38:50|186341.9|186251.9|186339.7|186249.7|186341.9|186251.9|186339.7|186249.7|7
1738319940000|2025-01-31 10:39:00|186339.4|186249.4|186341.7|186251.7|186344.8|186254.8|186339.4|186249.4|13
1738319950000|2025-01-31 10:39:10|186341.9|186251.9|186343.3|186253.3|186343.6|186253.6|186341.9|186251.9|8
1738319960000|2025-01-31 10:39:20|186343.1|186253.1|186355.4|186265.4|186364.8|186274.8|186342.9|186252.9|12
1738319970000|2025-01-31 10:39:30|186355.1|186265.1|186361.5|186271.5|186362.5|186272.5|186353.8|186263.8|15
1738319980000|2025-01-31 10:39:40|186362.9|186272.9|186469.6|186379.6|186469.6|186379.6|186362.2|186272.2|17
1738319990000|2025-01-31 10:39:50|186465.6|186375.6|186441.3|186351.3|186468.7|186378.7|186436.9|186346.9|22
1738320000000|2025-01-31 10:40:00|186441.5|186351.5|186445.5|186355.5|186474.1|186384.1|186436.3|186346.3|28
1738320010000|2025-01-31 10:40:10|186451.6|186361.6|186453.9|186363.9|186453.9|186363.9|186433.6|186343.6|14
1738320020000|2025-01-31 10:40:20|186460.1|186370.1|186437.7|186347.7|186472.2|186382.2|186432.9|186342.9|32
1738320030000|2025-01-31 10:40:30|186435|186345|186421.3|186331.3|186435|186345|186415.3|186325.3|19
1738320040000|2025-01-31 10:40:40|186421.4|186331.4|186430.2|186340.2|186434.5|186344.5|186421.4|186331.4|10
1738320050000|2025-01-31 10:40:50|186428.4|186338.4|186436.8|186346.8|186442.3|186352.3|186428.4|186338.4|20
1738320060000|2025-01-31 10:41:00|186439.8|186349.8|186436.7|186346.7|186439.8|186349.8|186436.4|186346.4|8
1738320070000|2025-01-31 10:41:10|186437.1|186347.1|186443.4|186353.4|186448.1|186358.1|186431.6|186341.6|14
1738320080000|2025-01-31 10:41:20|186442.8|186352.8|186440.4|186350.4|186443.1|186353.1|186440.2|186350.2|10
1738320090000|2025-01-31 10:41:30|186440.9|186350.9|186448.2|186358.2|186450.6|186360.6|186431.1|186341.1|13
1738320100000|2025-01-31 10:41:40|186451.1|186361.1|186446.7|186356.7|186459.5|186369.5|186441.3|186351.3|15
1738320110000|2025-01-31 10:41:50|186451.3|186361.3|186442.4|186352.4|186462|186372|186442.4|186352.4|16
1738320120000|2025-01-31 10:42:00|186442.2|186352.2|186456.1|186366.1|186460.2|186370.2|186442.2|186352.2|9
1738320130000|2025-01-31 10:42:10|186456|186366|186456|186366|186456.6|186366.6|186447.2|186357.2|11
1738320140000|2025-01-31 10:42:20|186453|186363|186411.2|186321.2|186456|186366|186410.2|186320.2|16
1738320150000|2025-01-31 10:42:30|186421.6|186331.6|186419.9|186329.9|186421.6|186331.6|186412.8|186322.8|10
1738320160000|2025-01-31 10:42:40|186411.8|186321.8|186407.7|186317.7|186411.8|186321.8|186405.5|186315.5|5
1738320170000|2025-01-31 10:42:50|186407.5|186317.5|186410.2|186320.2|186411.6|186321.6|186407.5|186317.5|8
1738320180000|2025-01-31 10:43:00|186410.7|186320.7|186380.4|186290.4|186410.7|186320.7|186374.8|186284.8|17
1738320190000|2025-01-31 10:43:10|186380.7|186290.7|186381.1|186291.1|186381.9|186291.9|186378.9|186288.9|9
1738320200000|2025-01-31 10:43:20|186381.2|186291.2|186380.9|186290.9|186381.4|186291.4|186380.4|186290.4|10
1738320210000|2025-01-31 10:43:30|186381.1|186291.1|186385.4|186295.4|186385.4|186295.4|186370.6|186280.6|13
1738320220000|2025-01-31 10:43:40|186381.7|186291.7|186379.4|186289.4|186381.7|186291.7|186378.2|186288.2|16
1738320230000|2025-01-31 10:43:50|186379.7|186289.7|186380.2|186290.2|186380.4|186290.4|186379.6|186289.6|7
1738320240000|2025-01-31 10:44:00|186379.7|186289.7|186372.6|186282.6|186379.7|186289.7|186372.6|186282.6|12
1738320250000|2025-01-31 10:44:10|186373.7|186283.7|186378.7|186288.7|186379.4|186289.4|186373.1|186283.1|13
1738320260000|2025-01-31 10:44:20|186379.7|186289.7|186375.9|186285.9|186381|186291|186375.9|186285.9|11
1738320270000|2025-01-31 10:44:30|186376.5|186286.5|186382.2|186292.2|186382.2|186292.2|186376.5|186286.5|9
1738320280000|2025-01-31 10:44:40|186379|186289|186328.6|186238.6|186379|186289|186325.5|186235.5|27
1738320290000|2025-01-31 10:44:50|186327.6|186237.6|186316.1|186226.1|186327.6|186237.6|186316.1|186226.1|13
1738320300000|2025-01-31 10:45:00|186315.2|186225.2|186320.5|186230.5|186336.3|186246.3|186315.2|186225.2|19
1738320310000|2025-01-31 10:45:10|186320.4|186230.4|186324.1|186234.1|186327.7|186237.7|186320.4|186230.4|8
1738320320000|2025-01-31 10:45:20|186325.2|186235.2|186322.6|186232.6|186325.2|186235.2|186321.7|186231.7|8
1738320330000|2025-01-31 10:45:30|186325.8|186235.8|186323.6|186233.6|186327.1|186237.1|186321.3|186231.3|7
1738320340000|2025-01-31 10:45:40|186322.5|186232.5|186322.8|186232.8|186323.4|186233.4|186321.4|186231.4|6
1738320350000|2025-01-31 10:45:50|186322.5|186232.5|186325.9|186235.9|186325.9|186235.9|186322.5|186232.5|11
1738320360000|2025-01-31 10:46:00|186323.2|186233.2|186329.3|186239.3|186329.3|186239.3|186323.2|186233.2|10
1738320370000|2025-01-31 10:46:10|186329.2|186239.2|186329.9|186239.9|186330|186240|186329.2|186239.2|6
1738320380000|2025-01-31 10:46:20|186329.7|186239.7|186329.5|186239.5|186329.7|186239.7|186328.6|186238.6|5
1738320390000|2025-01-31 10:46:30|186329.3|186239.3|186326|186236|186330.5|186240.5|186326|186236|5
1738320400000|2025-01-31 10:46:40|186325.8|186235.8|186317.8|186227.8|186325.8|186235.8|186317.8|186227.8|9
1738320410000|2025-01-31 10:46:50|186317.5|186227.5|186324.8|186234.8|186330.1|186240.1|186317.2|186227.2|9
1738320420000|2025-01-31 10:47:00|186327.3|186237.3|186346.7|186256.7|186346.7|186256.7|186325.4|186235.4|12
1738320430000|2025-01-31 10:47:10|186346.9|186256.9|186337.3|186247.3|186346.9|186256.9|186337.3|186247.3|11
1738320440000|2025-01-31 10:47:20|186331|186241|186330.9|186240.9|186331.1|186241.1|186330.9|186240.9|5
1738320450000|2025-01-31 10:47:30|186330.7|186240.7|186321.7|186231.7|186330.7|186240.7|186318.4|186228.4|8
1738320460000|2025-01-31 10:47:40|186321.3|186231.3|186316.1|186226.1|186322.8|186232.8|186316.1|186226.1|5
1738320470000|2025-01-31 10:47:50|186317.1|186227.1|186319.4|186229.4|186319.4|186229.4|186316.6|186226.6|4
1738320480000|2025-01-31 10:48:00|186322.2|186232.2|186337.4|186247.4|186339.3|186249.3|186322.2|186232.2|16
1738320490000|2025-01-31 10:48:10|186337.5|186247.5|186335.5|186245.5|186337.5|186247.5|186333.1|186243.1|6
1738320500000|2025-01-31 10:48:20|186336.2|186246.2|186436|186346|186438.6|186348.6|186336.2|186246.2|21
1738320510000|2025-01-31 10:48:30|186436.2|186346.2|186434.2|186344.2|186436.2|186346.2|186431.5|186341.5|10
1738320520000|2025-01-31 10:48:40|186433.8|186343.8|186430.6|186340.6|186433.8|186343.8|186418.6|186328.6|13
1738320530000|2025-01-31 10:48:50|186429.9|186339.9|186433.5|186343.5|186433.6|186343.6|186427.9|186337.9|7
1738320540000|2025-01-31 10:49:00|186433.4|186343.4|186423|186333|186444.2|186354.2|186423|186333|16
1738320550000|2025-01-31 10:49:10|186422.9|186332.9|186386.4|186296.4|186426.6|186336.6|186378.4|186288.4|20
1738320560000|2025-01-31 10:49:20|186386.3|186296.3|186412.2|186322.2|186412.5|186322.5|186386.3|186296.3|16
1738320570000|2025-01-31 10:49:30|186412.3|186322.3|186395.3|186305.3|186412.6|186322.6|186395.2|186305.2|12
1738320580000|2025-01-31 10:49:40|186395.4|186305.4|186385.6|186295.6|186401.6|186311.6|186385.6|186295.6|8
1738320590000|2025-01-31 10:49:50|186387|186297|186392.5|186302.5|186396|186306|186384.1|186294.1|19
1738320600000|2025-01-31 10:50:00|186352.6|186262.6|186354.7|186264.7|186355.1|186265.1|186352.6|186262.6|6
1738320610000|2025-01-31 10:50:10|186355|186265|186406.3|186316.3|186406.5|186316.5|186355|186265|18
1738320620000|2025-01-31 10:50:20|186405.4|186315.4|186415.8|186325.8|186419.4|186329.4|186405.4|186315.4|15
1738320630000|2025-01-31 10:50:30|186415.3|186325.3|186403|186313|186422.1|186332.1|186398.4|186308.4|20
1738320640000|2025-01-31 10:50:40|186403.8|186313.8|186399.8|186309.8|186403.8|186313.8|186385.8|186295.8|18
1738320650000|2025-01-31 10:50:50|186399.3|186309.3|186392.1|186302.1|186399.3|186309.3|186388.9|186298.9|11
1738320660000|2025-01-31 10:51:00|186390.7|186300.7|186390.9|186300.9|186402.2|186312.2|186384.8|186294.8|11
1738320670000|2025-01-31 10:51:10|186391|186301|186382.1|186292.1|186393.6|186303.6|186382.1|186292.1|13
1738320680000|2025-01-31 10:51:20|186383.1|186293.1|186362.6|186272.6|186384.3|186294.3|186357.7|186267.7|7
1738320690000|2025-01-31 10:51:30|186363.9|186273.9|186321.9|186231.9|186365.6|186275.6|186310.2|186220.2|9
1738320700000|2025-01-31 10:51:40|186318.6|186228.6|186335.5|186245.5|186338.2|186248.2|186311.1|186221.1|20
1738320710000|2025-01-31 10:51:50|186336.4|186246.4|186337.5|186247.5|186337.6|186247.6|186334|186244|11
1738320720000|2025-01-31 10:52:00|186337.9|186247.9|186341.8|186251.8|186341.8|186251.8|186337.5|186247.5|13
1738320730000|2025-01-31 10:52:10|186342.2|186252.2|186340.2|186250.2|186342.2|186252.2|186335.6|186245.6|14
1738320740000|2025-01-31 10:52:20|186340.4|186250.4|186343.3|186253.3|186343.6|186253.6|186340.4|186250.4|11
1738320750000|2025-01-31 10:52:30|186341.4|186251.4|186342.7|186252.7|186344|186254|186340|186250|8
1738320760000|2025-01-31 10:52:40|186343.1|186253.1|186340.4|186250.4|186343.1|186253.1|186340|186250|9
1738320770000|2025-01-31 10:52:50|186340.8|186250.8|186333|186243|186340.8|186250.8|186329.1|186239.1|17
1738320780000|2025-01-31 10:53:00|186333.4|186243.4|186333|186243|186334.2|186244.2|186332.8|186242.8|9
1738320790000|2025-01-31 10:53:10|186333.2|186243.2|186333.5|186243.5|186333.5|186243.5|186332.3|186242.3|10
1738320800000|2025-01-31 10:53:20|186350.6|186260.6|186382.8|186292.8|186386.6|186296.6|186350.6|186260.6|13
1738320810000|2025-01-31 10:53:30|186380.3|186290.3|186384.3|186294.3|186384.3|186294.3|186376.7|186286.7|7
1738320820000|2025-01-31 10:53:40|186381.9|186291.9|186373.6|186283.6|186381.9|186291.9|186373.2|186283.2|10
1738320830000|2025-01-31 10:53:50|186373.5|186283.5|186359.1|186269.1|186376.2|186286.2|186352.1|186262.1|21
1738320840000|2025-01-31 10:54:00|186358.7|186268.7|186326.9|186236.9|186389.8|186299.8|186326.9|186236.9|25
1738320850000|2025-01-31 10:54:10|186328.1|186238.1|186348.1|186258.1|186348.1|186258.1|186326.6|186236.6|20
1738320860000|2025-01-31 10:54:20|186348.3|186258.3|186334.4|186244.4|186348.3|186258.3|186334.4|186244.4|14
1738320870000|2025-01-31 10:54:30|186334.2|186244.2|186320.6|186230.6|186341.8|186251.8|186320.6|186230.6|22
1738320880000|2025-01-31 10:54:40|186325|186235|186329.4|186239.4|186335.2|186245.2|186321.6|186231.6|13
1738320890000|2025-01-31 10:54:50|186330.5|186240.5|186332.5|186242.5|186332.7|186242.7|186322.5|186232.5|11
1738320900000|2025-01-31 10:55:00|186327.8|186237.8|186338.2|186248.2|186338.6|186248.6|186327.7|186237.7|14
1738320910000|2025-01-31 10:55:10|186338.6|186248.6|186348.2|186258.2|186348.5|186258.5|186337.3|186247.3|12
1738320920000|2025-01-31 10:55:20|186348.1|186258.1|186336.7|186246.7|186364.1|186274.1|186336.4|186246.4|22
1738320930000|2025-01-31 10:55:30|186336.6|186246.6|186343.3|186253.3|186343.9|186253.9|186336.3|186246.3|13
1738320940000|2025-01-31 10:55:40|186343|186253|186343.6|186253.6|186344.3|186254.3|186342.7|186252.7|11
1738320950000|2025-01-31 10:55:50|186344.2|186254.2|186350.8|186260.8|186351.5|186261.5|186344.2|186254.2|10
1738320960000|2025-01-31 10:56:00|186347.8|186257.8|186345.4|186255.4|186373.7|186283.7|186343.8|186253.8|16
1738320970000|2025-01-31 10:56:10|186345|186255|186352.2|186262.2|186352.2|186262.2|186345|186255|11
1738320980000|2025-01-31 10:56:20|186352|186262|186342|186252|186352|186262|186342|186252|11
1738320990000|2025-01-31 10:56:30|186341|186251|186347.9|186257.9|186349.8|186259.8|186338.4|186248.4|13
1738321000000|2025-01-31 10:56:40|186347.5|186257.5|186344.7|186254.7|186347.5|186257.5|186343.5|186253.5|15
1738321010000|2025-01-31 10:56:50|186344.8|186254.8|186344.3|186254.3|186346.7|186256.7|186340.1|186250.1|19
1738321020000|2025-01-31 10:57:00|186344.5|186254.5|186354.6|186264.6|186356.5|186266.5|186344.5|186254.5|9
1738321030000|2025-01-31 10:57:10|186354.4|186264.4|186355|186265|186356.6|186266.6|186354|186264|14
1738321040000|2025-01-31 10:57:20|186354.7|186264.7|186375.9|186285.9|186375.9|186285.9|186354.7|186264.7|16
1738321050000|2025-01-31 10:57:30|186362.6|186272.6|186379|186289|186387.9|186297.9|186362.6|186272.6|20
1738321060000|2025-01-31 10:57:40|186381.6|186291.6|186389.9|186299.9|186389.9|186299.9|186369.2|186279.2|19
1738321070000|2025-01-31 10:57:50|186387.8|186297.8|186438.5|186348.5|186438.5|186348.5|186387.8|186297.8|29
1738321080000|2025-01-31 10:58:00|186435.6|186345.6|186428.6|186338.6|186437.7|186347.7|186420.8|186330.8|26
1738321090000|2025-01-31 10:58:10|186430.9|186340.9|186440.3|186350.3|186442.1|186352.1|186428.3|186338.3|21
1738321100000|2025-01-31 10:58:20|186442.4|186352.4|186427.5|186337.5|186442.4|186352.4|186425.3|186335.3|17
1738321110000|2025-01-31 10:58:30|186430.7|186340.7|186446.1|186356.1|186448.4|186358.4|186429.7|186339.7|23
1738321120000|2025-01-31 10:58:40|186446.5|186356.5|186451.2|186361.2|186457.4|186367.4|186446.1|186356.1|16
1738321130000|2025-01-31 10:58:50|186454.5|186364.5|186469|186379|186475.4|186385.4|186453|186363|15
1738321140000|2025-01-31 10:59:00|186472.2|186382.2|186480.8|186390.8|186480.8|186390.8|186469.4|186379.4|16
1738321150000|2025-01-31 10:59:10|186481.5|186391.5|186474.4|186384.4|186484.2|186394.2|186471|186381|17
1738321160000|2025-01-31 10:59:20|186471.1|186381.1|186457.1|186367.1|186471.1|186381.1|186457|186367|13
1738321170000|2025-01-31 10:59:30|186459|186369|186464.1|186374.1|186466.2|186376.2|186458.6|186368.6|12
1738321180000|2025-01-31 10:59:40|186465|186375|186470.3|186380.3|186470.4|186380.4|186459.4|186369.4|11
1738321190000|2025-01-31 10:59:50|186470.2|186380.2|186470.8|186380.8|186473.2|186383.2|186463.9|186373.9|13
1738321200000|2025-01-31 11:00:00|186473.4|186383.4|186479|186389|186488.9|186398.9|186473.4|186383.4|11
1738321210000|2025-01-31 11:00:10|186478.7|186388.7|186459.3|186369.3|186478.7|186388.7|186459.3|186369.3|13
1738321220000|2025-01-31 11:00:20|186462.3|186372.3|186481.9|186391.9|186485.1|186395.1|186458|186368|22
1738321230000|2025-01-31 11:00:30|186479.3|186389.3|186486.2|186396.2|186486.4|186396.4|186472|186382|13
1738321240000|2025-01-31 11:00:40|186486.8|186396.8|186485.8|186395.8|186498.6|186408.6|186464.9|186374.9|27
1738321250000|2025-01-31 11:00:50|186483.6|186393.6|186498.4|186408.4|186498.9|186408.9|186483.6|186393.6|19
1738321260000|2025-01-31 11:01:00|186498.5|186408.5|186499.5|186409.5|186502.3|186412.3|186497.4|186407.4|6
1738321270000|2025-01-31 11:01:10|186499.4|186409.4|186507.5|186417.5|186510.2|186420.2|186499.4|186409.4|20
1738321280000|2025-01-31 11:01:20|186507.1|186417.1|186503.8|186413.8|186509.8|186419.8|186501.8|186411.8|14
1738321290000|2025-01-31 11:01:30|186504.1|186414.1|186503.6|186413.6|186504.5|186414.5|186503.6|186413.6|10
1738321300000|2025-01-31 11:01:40|186504.2|186414.2|186506.1|186416.1|186506.3|186416.3|186504.1|186414.1|11
1738321310000|2025-01-31 11:01:50|186506.3|186416.3|186477.4|186387.4|186509|186419|186477.4|186387.4|14
1738321320000|2025-01-31 11:02:00|186473.9|186383.9|186466.3|186376.3|186473.9|186383.9|186461.4|186371.4|23
1738321330000|2025-01-31 11:02:10|186467.1|186377.1|186486.7|186396.7|186495.8|186405.8|186463.8|186373.8|21
1738321340000|2025-01-31 11:02:20|186482.9|186392.9|186467.4|186377.4|186488.2|186398.2|186462.1|186372.1|14
1738321350000|2025-01-31 11:02:30|186467.7|186377.7|186461.8|186371.8|186467.7|186377.7|186456|186366|14
1738321360000|2025-01-31 11:02:40|186463.9|186373.9|186476.3|186386.3|186477.5|186387.5|186463.9|186373.9|10
1738321370000|2025-01-31 11:02:50|186476.6|186386.6|186459|186369|186477.8|186387.8|186456.8|186366.8|11
1738321380000|2025-01-31 11:03:00|186455.8|186365.8|186467.3|186377.3|186467.3|186377.3|186455.8|186365.8|22
1738321390000|2025-01-31 11:03:10|186466.5|186376.5|186466.1|186376.1|186467.4|186377.4|186464.8|186374.8|9
1738321400000|2025-01-31 11:03:20|186466.2|186376.2|186480.7|186390.7|186481.9|186391.9|186461.7|186371.7|15
1738321410000|2025-01-31 11:03:30|186478.9|186388.9|186480.3|186390.3|186480.8|186390.8|186467.4|186377.4|15
1738321420000|2025-01-31 11:03:40|186479.8|186389.8|186479.5|186389.5|186480.9|186390.9|186479|186389|11
1738321430000|2025-01-31 11:03:50|186479.4|186389.4|186457.8|186367.8|186479.4|186389.4|186455.6|186365.6|16
1738321440000|2025-01-31 11:04:00|186460.2|186370.2|186467.4|186377.4|186467.4|186377.4|186456.3|186366.3|13
1738321450000|2025-01-31 11:04:10|186467|186377|186476.3|186386.3|186478.5|186388.5|186467|186377|23
1738321460000|2025-01-31 11:04:20|186478.8|186388.8|186476.5|186386.5|186478.8|186388.8|186472.9|186382.9|8
1738321470000|2025-01-31 11:04:30|186476.3|186386.3|186475.9|186385.9|186476.5|186386.5|186474.5|186384.5|8
1738321480000|2025-01-31 11:04:40|186473.4|186383.4|186474.9|186384.9|186474.9|186384.9|186465.5|186375.5|12
1738321490000|2025-01-31 11:04:50|186474.2|186384.2|186472.1|186382.1|186475.5|186385.5|186472.1|186382.1|7
1738321500000|2025-01-31 11:05:00|186472.6|186382.6|186462.9|186372.9|186472.6|186382.6|186454.7|186364.7|12
1738321510000|2025-01-31 11:05:10|186463.5|186373.5|186478.6|186388.6|186478.6|186388.6|186463.1|186373.1|16
1738321520000|2025-01-31 11:05:20|186478.2|186388.2|186475.2|186385.2|186488.1|186398.1|186474|186384|17
1738321530000|2025-01-31 11:05:30|186469.4|186379.4|186474.2|186384.2|186477.1|186387.1|186469.4|186379.4|13
1738321540000|2025-01-31 11:05:40|186475.4|186385.4|186472.9|186382.9|186475.7|186385.7|186468.6|186378.6|8
1738321550000|2025-01-31 11:05:50|186473.9|186383.9|186474.4|186384.4|186475.2|186385.2|186466.6|186376.6|17
1738321560000|2025-01-31 11:06:00|186474.2|186384.2|186471.9|186381.9|186476.8|186386.8|186471.9|186381.9|6
1738321570000|2025-01-31 11:06:10|186476.1|186386.1|186480.5|186390.5|186483.6|186393.6|186466.9|186376.9|15
1738321580000|2025-01-31 11:06:20|186480.3|186390.3|186465.6|186375.6|186480.3|186390.3|186456.7|186366.7|16
1738321590000|2025-01-31 11:06:30|186472.4|186382.4|186475.7|186385.7|186476.5|186386.5|186472.4|186382.4|9
1738321600000|2025-01-31 11:06:40|186474|186384|186472|186382|186474.8|186384.8|186468.6|186378.6|15
1738321610000|2025-01-31 11:06:50|186470.9|186380.9|186473.7|186383.7|186475.6|186385.6|186466.8|186376.8|13
1738321620000|2025-01-31 11:07:00|186468.2|186378.2|186343.4|186253.4|186468.2|186378.2|186338.2|186248.2|24
1738321630000|2025-01-31 11:07:10|186347.2|186257.2|186369.2|186279.2|186369.4|186279.4|186344|186254|22
1738321640000|2025-01-31 11:07:20|186365.2|186275.2|186342.7|186252.7|186366.8|186276.8|186334.3|186244.3|19
1738321650000|2025-01-31 11:07:30|186342.6|186252.6|186350.6|186260.6|186350.6|186260.6|186342.6|186252.6|9
1738321660000|2025-01-31 11:07:40|186349.3|186259.3|186348.2|186258.2|186350.7|186260.7|186341.7|186251.7|11
1738321670000|2025-01-31 11:07:50|186349.5|186259.5|186353.3|186263.3|186353.3|186263.3|186346.8|186256.8|14
1738321680000|2025-01-31 11:08:00|186354|186264|186359.1|186269.1|186362|186272|186354|186264|11
1738321690000|2025-01-31 11:08:10|186358.7|186268.7|186344.1|186254.1|186359.5|186269.5|186340.6|186250.6|11
1738321700000|2025-01-31 11:08:20|186341.2|186251.2|186342.1|186252.1|186342.1|186252.1|186339.2|186249.2|9
1738321710000|2025-01-31 11:08:30|186344.4|186254.4|186341.6|186251.6|186344.4|186254.4|186341.6|186251.6|3
1738321720000|2025-01-31 11:08:40|186339.1|186249.1|186365.4|186275.4|186367.2|186277.2|186336.5|186246.5|18
1738321730000|2025-01-31 11:08:50|186369.8|186279.8|186371.5|186281.5|186373.5|186283.5|186369.4|186279.4|9
1738321740000|2025-01-31 11:09:00|186373.1|186283.1|186383.1|186293.1|186384.8|186294.8|186371|186281|14
1738321750000|2025-01-31 11:09:10|186380.6|186290.6|186379|186289|186381.9|186291.9|186377.1|186287.1|6
1738321760000|2025-01-31 11:09:20|186378.7|186288.7|186378.3|186288.3|186379.1|186289.1|186377.5|186287.5|10
1738321770000|2025-01-31 11:09:30|186376.4|186286.4|186379.5|186289.5|186379.5|186289.5|186375.4|186285.4|5
1738321780000|2025-01-31 11:09:40|186381.4|186291.4|186380.4|186290.4|186381.4|186291.4|186380.4|186290.4|4
1738321790000|2025-01-31 11:09:50|186382.4|186292.4|186386.6|186296.6|186389.5|186299.5|186382.4|186292.4|12
1738321800000|2025-01-31 11:10:00|186384.3|186294.3|186383.1|186293.1|186384.3|186294.3|186383.1|186293.1|10
1738321810000|2025-01-31 11:10:10|186383.2|186293.2|186384.7|186294.7|186385|186295|186382.9|186292.9|11
1738321820000|2025-01-31 11:10:20|186383.3|186293.3|186387.8|186297.8|186389.2|186299.2|186381.1|186291.1|13
1738321830000|2025-01-31 11:10:30|186387.9|186297.9|186390.6|186300.6|186390.6|186300.6|186386.7|186296.7|9
1738321840000|2025-01-31 11:10:40|186398.5|186308.5|186483.5|186393.5|186498.6|186408.6|186398.5|186308.5|24
1738321850000|2025-01-31 11:10:50|186494.3|186404.3|186487.6|186397.6|186494.3|186404.3|186480.8|186390.8|27
1738321860000|2025-01-31 11:11:00|186487.1|186397.1|186455.8|186365.8|186487.1|186397.1|186453|186363|19
1738321870000|2025-01-31 11:11:10|186455.3|186365.3|186457.4|186367.4|186457.4|186367.4|186454.8|186364.8|7
1738321880000|2025-01-31 11:11:20|186457.8|186367.8|186458.9|186368.9|186458.9|186368.9|186457.8|186367.8|5
1738321890000|2025-01-31 11:11:30|186456.9|186366.9|186447.4|186357.4|186457.8|186367.8|186442.5|186352.5|12
1738321900000|2025-01-31 11:11:40|186446.5|186356.5|186450.2|186360.2|186455.1|186365.1|186446.5|186356.5|18
1738321910000|2025-01-31 11:11:50|186449.8|186359.8|186457.1|186367.1|186461.5|186371.5|186448.2|186358.2|13
1738321920000|2025-01-31 11:12:00|186462.8|186372.8|186470.5|186380.5|186483.3|186393.3|186460.5|186370.5|22
1738321930000|2025-01-31 11:12:10|186479.6|186389.6|186474.2|186384.2|186479.6|186389.6|186474.2|186384.2|7
1738321940000|2025-01-31 11:12:20|186476.3|186386.3|186475.3|186385.3|186476.3|186386.3|186475.3|186385.3|2
1738321950000|2025-01-31 11:12:30|186474.1|186384.1|186474|186384|186475.3|186385.3|186473.2|186383.2|12
1738321960000|2025-01-31 11:12:40|186470.6|186380.6|186479.2|186389.2|186481.9|186391.9|186470.3|186380.3|13
1738321970000|2025-01-31 11:12:50|186478.8|186388.8|186477.6|186387.6|186480.9|186390.9|186476.3|186386.3|10
1738321980000|2025-01-31 11:13:00|186477.5|186387.5|186474.8|186384.8|186477.5|186387.5|186474.8|186384.8|9
1738321990000|2025-01-31 11:13:10|186476.5|186386.5|186495.9|186405.9|186495.9|186405.9|186476.5|186386.5|15
1738322000000|2025-01-31 11:13:20|186496.4|186406.4|186492.9|186402.9|186496.4|186406.4|186492.9|186402.9|10
1738322010000|2025-01-31 11:13:30|186493.1|186403.1|186493.6|186403.6|186493.6|186403.6|186492.7|186402.7|4
1738322020000|2025-01-31 11:13:40|186493.8|186403.8|186493.2|186403.2|186493.8|186403.8|186489.7|186399.7|9
1738322030000|2025-01-31 11:13:50|186493.3|186403.3|186492.6|186402.6|186493.6|186403.6|186492.4|186402.4|7
1738322040000|2025-01-31 11:14:00|186491.9|186401.9|186487.4|186397.4|186493.1|186403.1|186487.4|186397.4|7
1738322050000|2025-01-31 11:14:10|186487.5|186397.5|186485.9|186395.9|186487.5|186397.5|186484.3|186394.3|8
1738322060000|2025-01-31 11:14:20|186470.8|186380.8|186401.9|186311.9|186470.8|186380.8|186401.9|186311.9|20
1738322070000|2025-01-31 11:14:30|186403.2|186313.2|186421.9|186291.9|186432.1|186315.2|186403.2|186291.2|16
1738322080000|2025-01-31 11:14:40|186424.5|186294.5|186431.6|186301.6|186432|186302|186422.4|186292.4|15
1738322090000|2025-01-31 11:14:50|186429.6|186299.6|186420.1|186290.1|186432.4|186302.4|186419.9|186289.9|12
1738322100000|2025-01-31 11:15:00|186417.3|186287.3|186393.8|186263.8|186417.3|186287.3|186391.8|186261.8|17
1738322110000|2025-01-31 11:15:10|186397|186267|186370.7|186240.7|186397|186267|186370.7|186240.7|20
1738322120000|2025-01-31 11:15:20|186370.5|186240.5|186369.7|186239.7|186378.2|186248.2|186368.9|186238.9|11
1738322130000|2025-01-31 11:15:30|186369.5|186239.5|186394|186264|186394.6|186264.6|186369.5|186239.5|19
1738322140000|2025-01-31 11:15:40|186396.8|186266.8|186401.5|186271.5|186412.2|186282.2|186391.6|186261.6|26
1738322150000|2025-01-31 11:15:50|186402.5|186272.5|186386.7|186256.7|186412.4|186282.4|186386.7|186256.7|18
1738322160000|2025-01-31 11:16:00|186384.3|186254.3|186360.7|186230.7|186384.3|186254.3|186360.3|186230.3|21
1738322170000|2025-01-31 11:16:10|186362.9|186232.9|186357.8|186227.8|186368.5|186238.5|186356.4|186226.4|13
1738322180000|2025-01-31 11:16:20|186355.8|186225.8|186350.9|186220.9|186355.8|186225.8|186350.1|186220.1|13
1738322190000|2025-01-31 11:16:30|186350.8|186220.8|186344.6|186214.6|186350.8|186220.8|186344.4|186214.4|15
1738322200000|2025-01-31 11:16:40|186344.8|186214.8|186345.1|186215.1|186345.2|186215.2|186343.6|186213.6|5
1738322210000|2025-01-31 11:16:50|186345.2|186215.2|186344.3|186214.3|186345.2|186215.2|186344.2|186214.2|8
1738322220000|2025-01-31 11:17:00|186344|186214|186327.2|186197.2|186344|186214|186327.2|186197.2|10
1738322230000|2025-01-31 11:17:10|186327.6|186197.6|186327.9|186197.9|186327.9|186197.9|186327.6|186197.6|2
1738322240000|2025-01-31 11:17:20|186327.4|186197.4|186327.9|186197.9|186328.4|186198.4|186327.4|186197.4|8
1738322250000|2025-01-31 11:17:30|186351.4|186221.4|186339.5|186209.5|186351.4|186221.4|186336.9|186206.9|13
1738322260000|2025-01-31 11:17:40|186339.2|186209.2|186340.8|186210.8|186341.5|186211.5|186338|186208|13
1738322270000|2025-01-31 11:17:50|186340.4|186210.4|186337.8|186207.8|186341.1|186211.1|186337.8|186207.8|13
1738322280000|2025-01-31 11:18:00|186337.2|186207.2|186342.5|186212.5|186342.5|186212.5|186336.8|186206.8|13
1738322290000|2025-01-31 11:18:10|186342.1|186212.1|186366.8|186236.8|186366.8|186236.8|186341.9|186211.9|19
1738322300000|2025-01-31 11:18:20|186367.4|186237.4|186361.7|186231.7|186371.1|186241.1|186360.9|186230.9|12
1738322310000|2025-01-31 11:18:30|186362.1|186232.1|186388.8|186258.8|186395.6|186265.6|186361.4|186231.4|25
1738322320000|2025-01-31 11:18:40|186388.6|186258.6|186402.9|186272.9|186413.2|186283.2|186385.6|186255.6|21
1738322330000|2025-01-31 11:18:50|186405.2|186275.2|186422.7|186292.7|186422.9|186292.9|186402.3|186272.3|21
1738322340000|2025-01-31 11:19:00|186426.1|186296.1|186424.1|186294.1|186428.6|186298.6|186419.6|186289.6|26
1738322350000|2025-01-31 11:19:10|186423.3|186293.3|186424.6|186294.6|186426|186296|186419.7|186289.7|14
1738322360000|2025-01-31 11:19:20|186423|186293|186438.4|186308.4|186442.1|186312.1|186422.4|186292.4|18
1738322370000|2025-01-31 11:19:30|186439.2|186309.2|186409.6|186279.6|186441.2|186311.2|186409.6|186279.6|17
1738322380000|2025-01-31 11:19:40|186411.3|186281.3|186409.5|186279.5|186411.5|186281.5|186396.9|186266.9|33
1738322390000|2025-01-31 11:19:50|186409.2|186279.2|186387.5|186257.5|186409.4|186279.4|186376.5|186246.5|21
1738322400000|2025-01-31 11:20:00|186389.4|186259.4|186404.9|186274.9|186408.2|186278.2|186380.3|186250.3|18
1738322410000|2025-01-31 11:20:10|186404.7|186274.7|186413.7|186283.7|186425|186295|186404.7|186274.7|19
1738322420000|2025-01-31 11:20:20|186421.3|186291.3|186471.7|186341.7|186471.7|186341.7|186421.3|186291.3|24
1738322430000|2025-01-31 11:20:30|186471.9|186341.9|186468.8|186338.8|186473.2|186343.2|186468.3|186338.3|14
1738322440000|2025-01-31 11:20:40|186469.1|186339.1|186467.4|186337.4|186471.5|186341.5|186454.6|186324.6|19
1738322450000|2025-01-31 11:20:50|186469.4|186339.4|186479.9|186349.9|186480.1|186350.1|186467.6|186337.6|17
1738322460000|2025-01-31 11:21:00|186477.3|186347.3|186521.9|186391.9|186522.2|186392.2|186473.4|186343.4|22
1738322470000|2025-01-31 11:21:10|186521.2|186391.2|186514.1|186384.1|186521.9|186391.9|186512.5|186382.5|14
1738322480000|2025-01-31 11:21:20|186513.9|186383.9|186526.6|186396.6|186527|186397|186513.9|186383.9|8
1738322490000|2025-01-31 11:21:30|186527.1|186397.1|186524.6|186394.6|186528.2|186398.2|186524.4|186394.4|13
1738322500000|2025-01-31 11:21:40|186524.8|186394.8|186521.8|186391.8|186528.1|186398.1|186521|186391|11
1738322510000|2025-01-31 11:21:50|186522.2|186392.2|186523.4|186393.4|186524.2|186394.2|186520.5|186390.5|11
1738322520000|2025-01-31 11:22:00|186524.1|186394.1|186522.3|186392.3|186525.3|186395.3|186522.1|186392.1|9
1738322530000|2025-01-31 11:22:10|186533.9|186403.9|186527.4|186397.4|186533.9|186403.9|186527.4|186397.4|11
1738322540000|2025-01-31 11:22:20|186527.9|186397.9|186532.8|186402.8|186532.8|186402.8|186527.8|186397.8|8
1738322550000|2025-01-31 11:22:30|186530.9|186400.9|186515.1|186425.1|186537.4|186429.5|186515.1|186400.9|12
1738322560000|2025-01-31 11:22:40|186512.6|186422.6|186508.9|186418.9|186512.8|186422.8|186508.7|186418.7|10
1738322570000|2025-01-31 11:22:50|186509.4|186419.4|186498.7|186408.7|186509.5|186419.5|186495.2|186405.2|11
1738322580000|2025-01-31 11:23:00|186501.3|186411.3|186477.3|186387.3|186501.3|186411.3|186465|186375|19
1738322590000|2025-01-31 11:23:10|186476.1|186386.1|186471|186381|186476.9|186386.9|186469.2|186379.2|11
1738322600000|2025-01-31 11:23:20|186470.3|186380.3|186481.2|186391.2|186481.2|186391.2|186470.3|186380.3|14
1738322610000|2025-01-31 11:23:30|186480.8|186390.8|186484.2|186394.2|186484.2|186394.2|186480.8|186390.8|3
1738322620000|2025-01-31 11:23:40|186484.3|186394.3|186485.7|186395.7|186487.8|186397.8|186484|186394|10
1738322630000|2025-01-31 11:23:50|186486|186396|186485.8|186395.8|186486|186396|186485.8|186395.8|2
1738322640000|2025-01-31 11:24:00|186488.3|186398.3|186511.4|186421.4|186517.3|186427.3|186488.3|186398.3|22
1738322650000|2025-01-31 11:24:10|186510.7|186420.7|186507.7|186417.7|186516.5|186426.5|186507.7|186417.7|22
1738322660000|2025-01-31 11:24:20|186506.8|186416.8|186508.2|186418.2|186513.6|186423.6|186506.8|186416.8|14
1738322670000|2025-01-31 11:24:30|186508.3|186418.3|186500.4|186410.4|186508.3|186418.3|186498.3|186408.3|17
1738322680000|2025-01-31 11:24:40|186500.3|186410.3|186500.7|186410.7|186501.7|186411.7|186497.9|186407.9|11
1738322690000|2025-01-31 11:24:50|186501.1|186411.1|186500.7|186410.7|186501.1|186411.1|186500.4|186410.4|6
1738322700000|2025-01-31 11:25:00|186502.5|186412.5|186486.7|186396.7|186502.5|186412.5|186485.6|186395.6|20
1738322710000|2025-01-31 11:25:10|186488.6|186398.6|186442.9|186352.9|186489.2|186399.2|186432.3|186342.3|17
1738322720000|2025-01-31 11:25:20|186444.9|186354.9|186410.3|186320.3|186446.9|186356.9|186405.5|186315.5|23
1738322730000|2025-01-31 11:25:30|186409.1|186319.1|186393.7|186303.7|186410.2|186320.2|186387.2|186297.2|21
1738322740000|2025-01-31 11:25:40|186394.5|186304.5|186408.9|186318.9|186414.9|186324.9|186394.5|186304.5|14
1738322750000|2025-01-31 11:25:50|186410.9|186320.9|186441.3|186351.3|186441.3|186351.3|186408.5|186318.5|16
1738322760000|2025-01-31 11:26:00|186441.6|186351.6|186412.7|186322.7|186441.6|186351.6|186394.1|186304.1|23
1738322770000|2025-01-31 11:26:10|186409.6|186319.6|186406.9|186316.9|186413.5|186323.5|186405|186315|20
1738322780000|2025-01-31 11:26:20|186407|186317|186414.6|186324.6|186415.3|186325.3|186406.9|186316.9|13
1738322790000|2025-01-31 11:26:30|186439.7|186349.7|186439.7|186349.7|186440.3|186350.3|186427.8|186337.8|15
1738322800000|2025-01-31 11:26:40|186439.5|186349.5|186435.7|186345.7|186440.7|186350.7|186434|186344|17
1738322810000|2025-01-31 11:26:50|186432.4|186342.4|186430.7|186340.7|186432.7|186342.7|186428.2|186338.2|14
1738322820000|2025-01-31 11:27:00|186432.8|186342.8|186413.8|186323.8|186434.9|186344.9|186409|186319|20
1738322830000|2025-01-31 11:27:10|186413.7|186323.7|186414.5|186324.5|186414.5|186324.5|186413.7|186323.7|5
1738322840000|2025-01-31 11:27:20|186413.2|186323.2|186410.9|186320.9|186414.1|186324.1|186407.7|186317.7|16
1738322850000|2025-01-31 11:27:30|186408.2|186318.2|186417.5|186327.5|186420.1|186330.1|186408.2|186318.2|8
1738322860000|2025-01-31 11:27:40|186413.6|186323.6|186409.5|186319.5|186417.7|186327.7|186407|186317|20
1738322870000|2025-01-31 11:27:50|186407.8|186317.8|186409.3|186319.3|186411.5|186321.5|186407.8|186317.8|12
1738322880000|2025-01-31 11:28:00|186409.2|186319.2|186419.8|186329.8|186424.4|186334.4|186405.9|186315.9|11
1738322890000|2025-01-31 11:28:10|186422.1|186332.1|186418.9|186328.9|186427.1|186337.1|186418.6|186328.6|15
1738322900000|2025-01-31 11:28:20|186416.8|186326.8|186438.7|186348.7|186438.8|186348.8|186416.8|186326.8|11
1738322910000|2025-01-31 11:28:30|186439.9|186349.9|186437.7|186347.7|186442.6|186352.6|186432.6|186342.6|17
1738322920000|2025-01-31 11:28:40|186434.7|186344.7|186461.6|186371.6|186466.1|186376.1|186408.2|186318.2|25
1738322930000|2025-01-31 11:28:50|186466.8|186376.8|186475.7|186385.7|186477.8|186387.8|186464.9|186374.9|16
1738322940000|2025-01-31 11:29:00|186472.4|186382.4|186487.1|186397.1|186487.1|186397.1|186472.4|186382.4|15
1738322950000|2025-01-31 11:29:10|186484.1|186394.1|186471.3|186381.3|186487.2|186397.2|186469.8|186379.8|15
1738322960000|2025-01-31 11:29:20|186473.5|186383.5|186468.7|186378.7|186474.5|186384.5|186467.5|186377.5|16
1738322970000|2025-01-31 11:29:30|186469|186379|186468.8|186378.8|186469.7|186379.7|186467.5|186377.5|13
1738322980000|2025-01-31 11:29:40|186466.8|186376.8|186394.1|186304.1|186467.2|186377.2|186390.5|186300.5|26
1738322990000|2025-01-31 11:29:50|186393.8|186303.8|186417.2|186327.2|186417.2|186327.2|186388.4|186298.4|23
1738323000000|2025-01-31 11:30:00|186414.6|186324.6|186407.4|186317.4|186414.6|186324.6|186382.1|186292.1|22
1738323010000|2025-01-31 11:30:10|186393.2|186303.2|186408.5|186318.5|186413.2|186323.2|186384.2|186294.2|22
1738323020000|2025-01-31 11:30:20|186412.8|186322.8|186399.7|186309.7|186412.8|186322.8|186390|186300|16
1738323030000|2025-01-31 11:30:30|186399.8|186309.8|186393|186303|186407.8|186317.8|186389|186299|20
1738323040000|2025-01-31 11:30:40|186386.7|186296.7|186390.8|186300.8|186391.4|186301.4|186386.7|186296.7|11
1738323050000|2025-01-31 11:30:50|186391.2|186301.2|186406.2|186316.2|186406.2|186316.2|186380.9|186290.9|16
1738323060000|2025-01-31 11:31:00|186411.2|186321.2|186403.5|186313.5|186417.4|186327.4|186392.7|186302.7|18
1738323070000|2025-01-31 11:31:10|186404.8|186314.8|186400.9|186310.9|186404.8|186314.8|186393.4|186303.4|20
1738323080000|2025-01-31 11:31:20|186401|186311|186421.3|186331.3|186421.3|186331.3|186401|186311|21
1738323090000|2025-01-31 11:31:30|186423.6|186333.6|186445.1|186355.1|186446.5|186356.5|186420.2|186330.2|18
1738323100000|2025-01-31 11:31:40|186444.9|186354.9|186460.5|186370.5|186471.4|186381.4|186444.3|186354.3|21
1738323110000|2025-01-31 11:31:50|186461.4|186371.4|186438|186348|186462.4|186372.4|186436.5|186346.5|15
1738323120000|2025-01-31 11:32:00|186437.3|186347.3|186437.6|186347.6|186439.8|186349.8|186436.8|186346.8|9
1738323130000|2025-01-31 11:32:10|186437.7|186347.7|186421.4|186331.4|186437.7|186347.7|186419.2|186329.2|15
1738323140000|2025-01-31 11:32:20|186421.3|186331.3|186429.6|186339.6|186433.6|186343.6|186421.3|186331.3|11
1738323150000|2025-01-31 11:32:30|186430.9|186340.9|186428.1|186338.1|186432.2|186342.2|186426.3|186336.3|16
1738323160000|2025-01-31 11:32:40|186427.9|186337.9|186439.1|186349.1|186441.4|186351.4|186427.9|186337.9|15
1738323170000|2025-01-31 11:32:50|186442|186352|186441.8|186351.8|186444.2|186354.2|186441.8|186351.8|11
1738323180000|2025-01-31 11:33:00|186438.6|186348.6|186465.3|186375.3|186468.2|186378.2|186433.8|186343.8|23
1738323190000|2025-01-31 11:33:10|186469.6|186379.6|186468.9|186378.9|186472.3|186382.3|186455.5|186365.5|12
1738323200000|2025-01-31 11:33:20|186466.2|186376.2|186472.5|186382.5|186474.8|186384.8|186463.3|186373.3|15
1738323210000|2025-01-31 11:33:30|186469.8|186379.8|186467.5|186377.5|186472.1|186382.1|186458.5|186368.5|17
1738323220000|2025-01-31 11:33:40|186467.4|186377.4|186455.4|186365.4|186467.4|186377.4|186455.4|186365.4|9
1738323230000|2025-01-31 11:33:50|186453.3|186363.3|186422.3|186332.3|186463.9|186373.9|186422.2|186332.2|23
1738323240000|2025-01-31 11:34:00|186417.9|186327.9|186411.7|186321.7|186417.9|186327.9|186410.5|186320.5|13
1738323250000|2025-01-31 11:34:10|186408.9|186318.9|186405.6|186315.6|186409.2|186319.2|186400.5|186310.5|11
1738323260000|2025-01-31 11:34:20|186401.8|186311.8|186394.5|186304.5|186403.5|186313.5|186393.4|186303.4|12
1738323270000|2025-01-31 11:34:30|186393.3|186303.3|186398.3|186308.3|186399.3|186309.3|186393.3|186303.3|11
1738323280000|2025-01-31 11:34:40|186395.4|186305.4|186368.4|186278.4|186401|186311|186368.3|186278.3|14
1738323290000|2025-01-31 11:34:50|186365.5|186275.5|186391.8|186301.8|186396.2|186306.2|186365.5|186275.5|4
1738323300000|2025-01-31 11:35:00|186394.6|186304.6|186413|186323|186415.8|186325.8|186392.6|186302.6|12
1738323310000|2025-01-31 11:35:10|186415.1|186325.1|186415.5|186325.5|186421.4|186331.4|186412.1|186322.1|12
1738323320000|2025-01-31 11:35:20|186413.5|186323.5|186402|186312|186414.3|186324.3|186395.8|186305.8|24
1738323330000|2025-01-31 11:35:30|186402.6|186312.6|186404|186314|186404.4|186314.4|186400.8|186310.8|19
1738323340000|2025-01-31 11:35:40|186402.3|186312.3|186401.8|186311.8|186402.3|186312.3|186400.3|186310.3|12
1738323350000|2025-01-31 11:35:50|186400.6|186310.6|186402.7|186312.7|186403.5|186313.5|186394.9|186304.9|13
1738323360000|2025-01-31 11:36:00|186404.3|186314.3|186400.6|186310.6|186405.4|186315.4|186377|186287|11
1738323370000|2025-01-31 11:36:10|186401|186311|186409.6|186319.6|186416.1|186326.1|186399|186309|16
1738323380000|2025-01-31 11:36:20|186408.9|186318.9|186381.1|186291.1|186408.9|186318.9|186378.4|186288.4|3
1738323390000|2025-01-31 11:36:30|186380.7|186290.7|186393.8|186303.8|186399.9|186309.9|186380.7|186290.7|11
1738323400000|2025-01-31 11:36:40|186393.6|186303.6|186404.7|186314.7|186405.9|186315.9|186393.6|186303.6|6
1738323410000|2025-01-31 11:36:50|186405.7|186315.7|186392.5|186302.5|186405.7|186315.7|186389.8|186299.8|10
1738323420000|2025-01-31 11:37:00|186392|186302|186390.5|186300.5|186392|186302|186387.9|186297.9|7
1738323430000|2025-01-31 11:37:10|186390.2|186300.2|186386.9|186296.9|186393.8|186303.8|186386.9|186296.9|9
1738323440000|2025-01-31 11:37:20|186391.5|186301.5|186394.8|186304.8|186398.7|186308.7|186391.3|186301.3|13
1738323450000|2025-01-31 11:37:30|186392.8|186302.8|186394.3|186304.3|186394.3|186304.3|186392.2|186302.2|5
1738323460000|2025-01-31 11:37:40|186394.2|186304.2|186390.6|186300.6|186394.6|186304.6|186390.6|186300.6|11
1738323470000|2025-01-31 11:37:50|186390.4|186300.4|186381|186291|186390.4|186300.4|186379.3|186289.3|11
1738323480000|2025-01-31 11:38:00|186376.1|186286.1|186299.8|186209.8|186376.1|186286.1|186291.3|186201.3|24
1738323490000|2025-01-31 11:38:10|186298.2|186208.2|186300.7|186210.7|186302.3|186212.3|186298.2|186208.2|16
1738323500000|2025-01-31 11:38:20|186302.6|186212.6|186300.5|186210.5|186305.7|186215.7|186300.5|186210.5|14
1738323510000|2025-01-31 11:38:30|186300.3|186210.3|186303.9|186213.9|186303.9|186213.9|186299.8|186209.8|9
1738323520000|2025-01-31 11:38:40|186304|186214|186303.6|186213.6|186304|186214|186302.9|186212.9|10
1738323530000|2025-01-31 11:38:50|186307.4|186217.4|186303.3|186213.3|186309.6|186219.6|186303.3|186213.3|10
1738323540000|2025-01-31 11:39:00|186308.8|186218.8|186310.4|186220.4|186310.9|186220.9|186307.7|186217.7|16
1738323550000|2025-01-31 11:39:10|186310.2|186220.2|186309.6|186219.6|186310.5|186220.5|186306.9|186216.9|9
1738323560000|2025-01-31 11:39:20|186309.3|186219.3|186302.8|186212.8|186309.4|186219.4|186302.5|186212.5|9
1738323570000|2025-01-31 11:39:30|186300.7|186210.7|186321.4|186231.4|186326.2|186236.2|186298.1|186208.1|16
1738323580000|2025-01-31 11:39:40|186321.2|186231.2|186321.1|186231.1|186322.2|186232.2|186319.9|186229.9|7
1738323590000|2025-01-31 11:39:50|186321.7|186231.7|186321|186231|186323.9|186233.9|186318.2|186228.2|8
1738323600000|2025-01-31 11:40:00|186321.4|186231.4|186320.9|186230.9|186322.5|186232.5|186317.4|186227.4|20
1738323610000|2025-01-31 11:40:10|186321.3|186231.3|186321.3|186231.3|186321.4|186231.4|186321.3|186231.3|3
1738323620000|2025-01-31 11:40:20|186321.2|186231.2|186319.6|186229.6|186321.4|186231.4|186319.6|186229.6|5
1738323630000|2025-01-31 11:40:30|186319.5|186229.5|186322.7|186232.7|186322.7|186232.7|186319.5|186229.5|5
1738323640000|2025-01-31 11:40:40|186322.5|186232.5|186323.1|186233.1|186323.1|186233.1|186322.5|186232.5|3
1738323650000|2025-01-31 11:40:50|186323|186233|186297|186207|186323|186233|186293.5|186203.5|8
1738323660000|2025-01-31 11:41:00|186297.2|186207.2|186333.1|186243.1|186333.6|186243.6|186297.2|186207.2|19
1738323670000|2025-01-31 11:41:10|186330.3|186240.3|186332.1|186242.1|186337.2|186247.2|186330|186240|17
1738323680000|2025-01-31 11:41:20|186333|186243|186331|186241|186333|186243|186331|186241|7
1738323690000|2025-01-31 11:41:30|186331.2|186241.2|186333.1|186243.1|186333.1|186243.1|186331.2|186241.2|10
1738323700000|2025-01-31 11:41:40|186332.5|186242.5|186332.8|186242.8|186333.7|186243.7|186332.5|186242.5|5
1738323710000|2025-01-31 11:41:50|186332.9|186242.9|186333|186243|186335.5|186245.5|186332.7|186242.7|14
1738323720000|2025-01-31 11:42:00|186330.9|186240.9|186344.2|186254.2|186357.7|186267.7|186328.8|186238.8|20
1738323730000|2025-01-31 11:42:10|186344.4|186254.4|186332.3|186242.3|186352.2|186262.2|186329.3|186239.3|17
1738323740000|2025-01-31 11:42:20|186332.9|186242.9|186336.9|186246.9|186340.1|186250.1|186332.9|186242.9|15
1738323750000|2025-01-31 11:42:30|186337.1|186247.1|186342.1|186252.1|186346.1|186256.1|186337.1|186247.1|17
1738323760000|2025-01-31 11:42:40|186337.9|186247.9|186345.9|186255.9|186345.9|186255.9|186336.3|186246.3|18
1738323770000|2025-01-31 11:42:50|186346|186256|186339.9|186249.9|186346|186256|186338.8|186248.8|11
1738323780000|2025-01-31 11:43:00|186341.9|186251.9|186341.4|186251.4|186348.6|186258.6|186339.4|186249.4|14
1738323790000|2025-01-31 11:43:10|186332.8|186242.8|186331|186241|186332.8|186242.8|186329.5|186239.5|6
1738323800000|2025-01-31 11:43:20|186331.5|186241.5|186401|186311|186401.5|186311.5|186331.5|186241.5|26
1738323810000|2025-01-31 11:43:30|186400.3|186310.3|186398.2|186308.2|186403|186313|186395.3|186305.3|12
1738323820000|2025-01-31 11:43:40|186400.3|186310.3|186362.6|186272.6|186400.3|186310.3|186344.7|186254.7|23
1738323830000|2025-01-31 11:43:50|186362.1|186272.1|186387.6|186297.6|186390.6|186300.6|186362.1|186272.1|15
1738323840000|2025-01-31 11:44:00|186388.9|186298.9|186402.2|186312.2|186404.7|186314.7|186387.1|186297.1|14
1738323850000|2025-01-31 11:44:10|186400.6|186310.6|186400.1|186310.1|186400.6|186310.6|186400.1|186310.1|2
1738323870000|2025-01-31 11:44:30|186400.3|186310.3|186404.9|186314.9|186406.7|186316.7|186398|186308|9
1738323880000|2025-01-31 11:44:40|186406|186316|186402|186312|186407.5|186317.5|186396|186306|9
1738323890000|2025-01-31 11:44:50|186400.2|186310.2|186398.7|186308.7|186400.7|186310.7|186398.7|186308.7|3
1738323900000|2025-01-31 11:45:00|186401.7|186311.7|186410.5|186320.5|186411.7|186321.7|186397.4|186307.4|8
1738323910000|2025-01-31 11:45:10|186408.3|186318.3|186407.4|186317.4|186408.5|186318.5|186406|186316|9
1738323920000|2025-01-31 11:45:20|186411|186321|186471.1|186381.1|186471.1|186381.1|186411|186321|31
1738323930000|2025-01-31 11:45:30|186465.4|186375.4|186450.9|186360.9|186473.9|186383.9|186444.2|186354.2|36
1738323940000|2025-01-31 11:45:40|186447.3|186357.3|186461.3|186371.3|186470.6|186380.6|186447.3|186357.3|29
1738323950000|2025-01-31 11:45:50|186465.7|186375.7|186466.5|186376.5|186467.7|186377.7|186456.6|186366.6|36
1738323960000|2025-01-31 11:46:00|186463.9|186373.9|186464.7|186374.7|186473.4|186383.4|186439.4|186349.4|29
1738323970000|2025-01-31 11:46:10|186463.4|186373.4|186469.3|186379.3|186472.6|186382.6|186450.8|186360.8|36
1738323980000|2025-01-31 11:46:20|186465.6|186375.6|186463.7|186373.7|186472.3|186382.3|186457|186367|35
1738323990000|2025-01-31 11:46:30|186471.7|186381.7|186478.3|186388.3|186485.4|186395.4|186447.9|186357.9|36
1738324000000|2025-01-31 11:46:40|186485.5|186395.5|186481.7|186391.7|186485.5|186395.5|186477.3|186387.3|24
1738324010000|2025-01-31 11:46:50|186481.8|186391.8|186495.5|186405.5|186499.3|186409.3|186481.8|186391.8|23
1738324020000|2025-01-31 11:47:00|186499.4|186409.4|186504.3|186414.3|186504.8|186414.8|186495.7|186405.7|17
1738324030000|2025-01-31 11:47:10|186507.8|186417.8|186504.8|186414.8|186509.4|186419.4|186504.5|186414.5|5
1738324040000|2025-01-31 11:47:20|186504.4|186414.4|186499.1|186409.1|186507.9|186417.9|186499.1|186409.1|12
1738324050000|2025-01-31 11:47:30|186501.8|186411.8|186501.8|186411.8|186505.4|186415.4|186498.2|186408.2|13
1738324060000|2025-01-31 11:47:40|186499.9|186409.9|186503.8|186413.8|186510.1|186420.1|186495.2|186405.2|21
1738324070000|2025-01-31 11:47:50|186503.3|186413.3|186503|186413|186506.1|186416.1|186499.7|186409.7|7
1738324080000|2025-01-31 11:48:00|186502.9|186412.9|186500.4|186410.4|186504.2|186414.2|186499.7|186409.7|6
1738324090000|2025-01-31 11:48:10|186500.5|186410.5|186506.2|186416.2|186506.2|186416.2|186500.2|186410.2|9
1738324100000|2025-01-31 11:48:20|186501.7|186411.7|186501.9|186411.9|186503.1|186413.1|186501.7|186411.7|6
1738324110000|2025-01-31 11:48:30|186502|186412|186502|186412|186502|186412|186502|186412|1
1738324120000|2025-01-31 11:48:40|186503.8|186413.8|186503.4|186413.4|186503.8|186413.8|186502.9|186412.9|4
1738324130000|2025-01-31 11:48:50|186503.2|186413.2|186498|186408|186503.2|186413.2|186492.8|186402.8|11
1738324140000|2025-01-31 11:49:00|186502.2|186412.2|186503.5|186413.5|186505.5|186415.5|186502.2|186412.2|6
1738324150000|2025-01-31 11:49:10|186503.7|186413.7|186503|186413|186504.2|186414.2|186502.7|186412.7|6
1738324160000|2025-01-31 11:49:20|186500.5|186410.5|186501.5|186411.5|186501.5|186411.5|186500.3|186410.3|5
1738324170000|2025-01-31 11:49:30|186501.6|186411.6|186486.8|186396.8|186502.3|186412.3|186486.8|186396.8|10
1738324180000|2025-01-31 11:49:40|186487.6|186397.6|186484.4|186394.4|186487.6|186397.6|186484|186394|7
1738324190000|2025-01-31 11:49:50|186485.6|186395.6|186484|186394|186485.7|186395.7|186478.9|186388.9|11
1738324200000|2025-01-31 11:50:00|186483.2|186393.2|186481.3|186391.3|186483.5|186393.5|186481.3|186391.3|5
1738324210000|2025-01-31 11:50:10|186478.3|186388.3|186479.4|186389.4|186482.7|186392.7|186478.1|186388.1|10
1738324220000|2025-01-31 11:50:20|186481.7|186391.7|186497.5|186407.5|186504.7|186414.7|186481.7|186391.7|13
1738324230000|2025-01-31 11:50:30|186498.7|186408.7|186540|186450|186561.8|186471.8|186498.7|186408.7|25
1738324240000|2025-01-31 11:50:40|186538|186448|186521.7|186431.7|186541.3|186451.3|186521.2|186431.2|34
1738324250000|2025-01-31 11:50:50|186527.1|186437.1|186547.4|186457.4|186554.8|186464.8|186527.1|186437.1|31
1738324260000|2025-01-31 11:51:00|186542.7|186452.7|186521.1|186431.1|186567.5|186477.5|186514.9|186424.9|32
1738324270000|2025-01-31 11:51:10|186514.2|186424.2|186537.2|186447.2|186550|186460|186514.2|186424.2|27
1738324280000|2025-01-31 11:51:20|186538.8|186448.8|186534.7|186444.7|186538.9|186448.9|186528|186438|13
1738324290000|2025-01-31 11:51:30|186534.4|186444.4|186535.4|186445.4|186542.1|186452.1|186534.4|186444.4|14
1738324300000|2025-01-31 11:51:40|186536.1|186446.1|186553|186463|186554.7|186464.7|186536.1|186446.1|19
1738324310000|2025-01-31 11:51:50|186551.1|186461.1|186543.7|186453.7|186552.4|186462.4|186541.6|186451.6|16
1738324320000|2025-01-31 11:52:00|186543.5|186453.5|186547.2|186457.2|186547.2|186457.2|186539.3|186449.3|16
1738324330000|2025-01-31 11:52:10|186547.1|186457.1|186538.7|186448.7|186547.1|186457.1|186537.6|186447.6|9
1738324340000|2025-01-31 11:52:20|186538.6|186448.6|186537.7|186447.7|186538.6|186448.6|186537.6|186447.6|7
1738324350000|2025-01-31 11:52:30|186537.9|186447.9|186547|186457|186547|186457|186537.9|186447.9|15
1738324360000|2025-01-31 11:52:40|186546.8|186456.8|186547.2|186457.2|186547.4|186457.4|186542.6|186452.6|11
1738324370000|2025-01-31 11:52:50|186547.1|186457.1|186542.2|186452.2|186547.6|186457.6|186538.5|186448.5|12
1738324380000|2025-01-31 11:53:00|186542.1|186452.1|186545.6|186455.6|186545.7|186455.7|186542.1|186452.1|9
1738324390000|2025-01-31 11:53:10|186545|186455|186525|186435|186545.6|186455.6|186525|186435|13
1738324400000|2025-01-31 11:53:20|186523.1|186433.1|186531.5|186441.5|186533.8|186443.8|186523.1|186433.1|9
1738324410000|2025-01-31 11:53:30|186533.9|186443.9|186528.4|186438.4|186535.7|186445.7|186528.4|186438.4|9
1738324420000|2025-01-31 11:53:40|186528.3|186438.3|186528.7|186438.7|186528.7|186438.7|186528.3|186438.3|2
1738324430000|2025-01-31 11:53:50|186526.8|186436.8|186547.8|186457.8|186556.5|186466.5|186526.8|186436.8|18
1738324440000|2025-01-31 11:54:00|186547.7|186457.7|186579.8|186489.8|186579.8|186489.8|186537.8|186447.8|18
1738324450000|2025-01-31 11:54:10|186579.2|186489.2|186551.7|186461.7|186579.2|186489.2|186551.7|186461.7|25
1738324460000|2025-01-31 11:54:20|186549.6|186459.6|186566.9|186476.9|186580.3|186490.3|186548.5|186458.5|27
1738324470000|2025-01-31 11:54:30|186564.8|186474.8|186570.9|186480.9|186571.1|186481.1|186564|186474|14
1738324480000|2025-01-31 11:54:40|186571|186481|186554.3|186464.3|186574.5|186484.5|186554.3|186464.3|18
1738324490000|2025-01-31 11:54:50|186542.7|186452.7|186568.4|186478.4|186572|186482|186542.7|186452.7|15
1738324500000|2025-01-31 11:55:00|186572.8|186482.8|186581.2|186491.2|186586.2|186496.2|186572.8|186482.8|18
1738324510000|2025-01-31 11:55:10|186580.7|186490.7|186586.8|186496.8|186588.7|186498.7|186578.8|186488.8|21
1738324520000|2025-01-31 11:55:20|186587|186497|186581.5|186491.5|186587|186497|186581.5|186491.5|5
1738324530000|2025-01-31 11:55:30|186580.3|186490.3|186586.5|186496.5|186596.6|186506.6|186580.3|186490.3|19
1738324540000|2025-01-31 11:55:40|186592.9|186502.9|186615.9|186525.9|186616.9|186526.9|186592.9|186502.9|12
1738324550000|2025-01-31 11:55:50|186616|186526|186614.2|186524.2|186616.2|186526.2|186614.2|186524.2|8
1738324560000|2025-01-31 11:56:00|186614.4|186524.4|186613.2|186523.2|186616.1|186526.1|186611.1|186521.1|14
1738324570000|2025-01-31 11:56:10|186613|186523|186612.5|186522.5|186613|186523|186607.4|186517.4|18
1738324580000|2025-01-31 11:56:20|186623.4|186533.4|186621.6|186531.6|186625.6|186535.6|186619.9|186529.9|17
1738324590000|2025-01-31 11:56:30|186621.9|186531.9|186642.6|186552.6|186642.6|186552.6|186621.9|186531.9|16
1738324600000|2025-01-31 11:56:40|186640.1|186550.1|186624.5|186534.5|186642.6|186552.6|186624.5|186534.5|22
1738324610000|2025-01-31 11:56:50|186627.3|186537.3|186636.4|186546.4|186637.1|186547.1|186610.6|186520.6|22
1738324620000|2025-01-31 11:57:00|186638.5|186548.5|186602|186512|186642.8|186552.8|186600.7|186510.7|23
1738324630000|2025-01-31 11:57:10|186597.8|186507.8|186595.9|186505.9|186602.8|186512.8|186592.9|186502.9|20
1738324640000|2025-01-31 11:57:20|186596.1|186506.1|186597.9|186507.9|186597.9|186507.9|186592.4|186502.4|11
1738324650000|2025-01-31 11:57:30|186598.7|186508.7|186617.2|186527.2|186620.5|186530.5|186598.7|186508.7|18
1738324660000|2025-01-31 11:57:40|186618|186528|186632.8|186542.8|186632.8|186542.8|186618|186528|16
1738324670000|2025-01-31 11:57:50|186633.6|186543.6|186629.7|186539.7|186633.6|186543.6|186600.6|186510.6|24
1738324680000|2025-01-31 11:58:00|186630.7|186540.7|186632.3|186542.3|186639.1|186549.1|186630.7|186540.7|13
1738324690000|2025-01-31 11:58:10|186631.3|186541.3|186623.2|186533.2|186631.3|186541.3|186621.6|186531.6|11
1738324700000|2025-01-31 11:58:20|186623.3|186533.3|186632.6|186542.6|186637.4|186547.4|186621.8|186531.8|22
1738324710000|2025-01-31 11:58:30|186630.4|186540.4|186637.1|186547.1|186641|186551|186629.4|186539.4|11
1738324720000|2025-01-31 11:58:40|186634.5|186544.5|186641.4|186551.4|186643.8|186553.8|186634.5|186544.5|14
1738324730000|2025-01-31 11:58:50|186641.3|186551.3|186633.7|186543.7|186642|186552|186625.4|186535.4|14
1738324740000|2025-01-31 11:59:00|186636.7|186546.7|186634.7|186544.7|186636.8|186546.8|186632.9|186542.9|9
1738324750000|2025-01-31 11:59:10|186634.5|186544.5|186633|186543|186635.6|186545.6|186631.1|186541.1|12
1738324760000|2025-01-31 11:59:20|186634.9|186544.9|186634|186544|186648.1|186558.1|186634|186544|14
1738324770000|2025-01-31 11:59:30|186633.8|186543.8|186624.8|186534.8|186633.8|186543.8|186624.8|186534.8|12
1738324780000|2025-01-31 11:59:40|186625.1|186535.1|186637.5|186547.5|186637.5|186547.5|186624.3|186534.3|14
1738324790000|2025-01-31 11:59:50|186633.8|186543.8|186676.4|186546.4|186676.4|186548.4|186628.8|186538.8|17
1738324800000|2025-01-31 12:00:00|186677.3|186547.3|186644.8|186514.8|186677.3|186547.3|186610.9|186494.4|21
1738324810000|2025-01-31 12:00:10|186643.7|186513.7|186628.8|186498.8|186650.1|186520.1|186614|186484|14
1738324820000|2025-01-31 12:00:20|186620.3|186490.3|186589.9|186499.9|186629.4|186501|186579.1|186489.1|32
1738324830000|2025-01-31 12:00:30|186588.5|186498.5|186599.9|186509.9|186601.8|186511.8|186587.3|186497.3|18
1738324840000|2025-01-31 12:00:40|186604.7|186514.7|186596.5|186506.5|186605.1|186515.1|186591.8|186501.8|20
1738324850000|2025-01-31 12:00:50|186593.4|186503.4|186613.1|186483.1|186619|186503.4|186590.8|186483.1|17
1738324860000|2025-01-31 12:01:00|186614.8|186484.8|186597.6|186507.6|186616|186507.6|186587.6|186481.9|13
1738324870000|2025-01-31 12:01:10|186594.6|186504.6|186610.5|186520.5|186613.4|186523.4|186594.6|186504.6|20
1738324880000|2025-01-31 12:01:20|186607.8|186517.8|186606.5|186516.5|186609.6|186519.6|186606.4|186516.4|7
1738324890000|2025-01-31 12:01:30|186606.4|186516.4|186602.8|186512.8|186606.4|186516.4|186602.8|186512.8|4
1738324900000|2025-01-31 12:01:40|186600.2|186510.2|186608.3|186518.3|186608.3|186518.3|186600.2|186510.2|7
1738324910000|2025-01-31 12:01:50|186608.6|186518.6|186596.8|186506.8|186608.6|186518.6|186591.5|186501.5|14
1738324920000|2025-01-31 12:02:00|186596.4|186506.4|186598.9|186508.9|186601|186511|186596.4|186506.4|9
1738324930000|2025-01-31 12:02:10|186597.3|186507.3|186554.4|186464.4|186599.5|186509.5|186550.3|186460.3|18
1738324940000|2025-01-31 12:02:20|186553.2|186463.2|186589.2|186499.2|186589.2|186499.2|186553.2|186463.2|8
1738324950000|2025-01-31 12:02:30|186589.8|186499.8|186565.8|186475.8|186596.2|186506.2|186565.8|186475.8|22
1738324960000|2025-01-31 12:02:40|186563.7|186473.7|186591.4|186501.4|186596.5|186506.5|186553.5|186463.5|20
1738324970000|2025-01-31 12:02:50|186591|186501|186587.5|186497.5|186593.3|186503.3|186580.4|186490.4|14
1738324980000|2025-01-31 12:03:00|186585.9|186495.9|186602.3|186512.3|186606.3|186516.3|186585.9|186495.9|19
1738324990000|2025-01-31 12:03:10|186599.4|186509.4|186597.5|186507.5|186611.7|186521.7|186595.4|186505.4|22
1738325000000|2025-01-31 12:03:20|186592.1|186502.1|186595.1|186505.1|186595.2|186505.2|186592.1|186502.1|11
1738325010000|2025-01-31 12:03:30|186596.2|186506.2|186600.1|186510.1|186604.6|186514.6|186589|186499|16
1738325020000|2025-01-31 12:03:40|186593.9|186503.9|186591.6|186501.6|186602.3|186512.3|186591.5|186501.5|18
1738325030000|2025-01-31 12:03:50|186592.4|186502.4|186594.3|186504.3|186600.5|186510.5|186592.4|186502.4|9
1738325040000|2025-01-31 12:04:00|186593.2|186503.2|186593.1|186503.1|186596.4|186506.4|186590.3|186500.3|14
1738325050000|2025-01-31 12:04:10|186592.6|186502.6|186587.8|186497.8|186592.6|186502.6|186586.7|186496.7|12
1738325060000|2025-01-31 12:04:20|186587.1|186497.1|186590.8|186500.8|186596.3|186506.3|186587.1|186497.1|13
1738325070000|2025-01-31 12:04:30|186590.3|186500.3|186594.5|186504.5|186596.9|186506.9|186587.5|186497.5|16
1738325080000|2025-01-31 12:04:40|186594.2|186504.2|186593|186503|186598.8|186508.8|186592.8|186502.8|15
1738325090000|2025-01-31 12:04:50|186592.8|186502.8|186590.2|186500.2|186593.9|186503.9|186587.4|186497.4|11
1738325100000|2025-01-31 12:05:00|186590|186500|186577.8|186447.8|186592.6|186502.6|186562.6|186445.8|18
1738325110000|2025-01-31 12:05:10|186577.6|186447.6|186594.4|186464.4|186604.1|186474.1|186576|186446|21
1738325120000|2025-01-31 12:05:20|186577.5|186447.5|186598.5|186468.5|186598.5|186468.5|186573|186443|13
1738325130000|2025-01-31 12:05:30|186598.6|186468.6|186599.3|186469.3|186603.7|186473.7|186593.2|186463.2|10
1738325140000|2025-01-31 12:05:40|186602.3|186472.3|186593.2|186463.2|186602.3|186472.3|186546.3|186416.3|22
1738325150000|2025-01-31 12:05:50|186595.6|186465.6|186577|186487|186599.3|186487|186577|186458.3|16
1738325160000|2025-01-31 12:06:00|186576.7|186486.7|186572.5|186482.5|186580|186490|186572.5|186482.5|15
1738325170000|2025-01-31 12:06:10|186571.5|186481.5|186587.2|186497.2|186591.7|186501.7|186556.1|186466.1|24
1738325180000|2025-01-31 12:06:20|186587.3|186497.3|186603.8|186513.8|186603.8|186513.8|186584.9|186494.9|15
1738325190000|2025-01-31 12:06:30|186590.1|186500.1|186573.6|186483.6|186590.1|186500.1|186568|186478|19
1738325200000|2025-01-31 12:06:40|186575.8|186485.8|186582.6|186492.6|186590.3|186500.3|186575.8|186485.8|18
1738325210000|2025-01-31 12:06:50|186584.5|186494.5|186607.2|186517.2|186607.2|186517.2|186570.8|186480.8|25
1738325220000|2025-01-31 12:07:00|186604.1|186514.1|186609.7|186519.7|186620|186530|186604.1|186514.1|16
1738325230000|2025-01-31 12:07:10|186608.4|186518.4|186591.4|186501.4|186608.4|186518.4|186587.4|186497.4|20
1738325240000|2025-01-31 12:07:20|186593.5|186503.5|186595.5|186505.5|186597.7|186507.7|186593.5|186503.5|10
1738325250000|2025-01-31 12:07:30|186595.2|186505.2|186612.9|186522.9|186621|186531|186594.2|186504.2|16
1738325260000|2025-01-31 12:07:40|186611.5|186521.5|186661.8|186571.8|186668.7|186578.7|186611.5|186521.5|18
1738325270000|2025-01-31 12:07:50|186660.2|186570.2|186660.3|186570.3|186668.5|186578.5|186658.1|186568.1|19
1738325280000|2025-01-31 12:08:00|186658.8|186568.8|186657.4|186567.4|186660.5|186570.5|186647.8|186557.8|22
1738325290000|2025-01-31 12:08:10|186657.9|186567.9|186656.8|186566.8|186659.8|186569.8|186656.8|186566.8|6
1738325300000|2025-01-31 12:08:20|186653.6|186563.6|186660.8|186570.8|186665.1|186575.1|186646.5|186556.5|20
1738325310000|2025-01-31 12:08:30|186659.3|186569.3|186707.9|186617.9|186707.9|186617.9|186659.3|186569.3|15
1738325320000|2025-01-31 12:08:40|186707.7|186617.7|186728.1|186638.1|186728.3|186638.3|186693.5|186603.5|26
1738325330000|2025-01-31 12:08:50|186728.5|186638.5|186738.2|186648.2|186739.1|186649.1|186722.3|186632.3|16
1738325340000|2025-01-31 12:09:00|186736.3|186646.3|186720.4|186630.4|186742.9|186652.9|186719.6|186629.6|14
1738325350000|2025-01-31 12:09:10|186720.8|186630.8|186724.2|186594.2|186736.7|186631.2|186719.8|186593.4|13
1738325360000|2025-01-31 12:09:20|186726.9|186596.9|186713.3|186583.3|186740.3|186610.3|186708.1|186578.1|17
1738325370000|2025-01-31 12:09:30|186713.1|186583.1|186711.8|186581.8|186713.5|186583.5|186706|186576|11
1738325380000|2025-01-31 12:09:40|186708.8|186578.8|186704.4|186574.4|186710.4|186580.4|186702|186572|10
1738325390000|2025-01-31 12:09:50|186703.8|186573.8|186712.6|186622.6|186725.3|186635.3|186675.8|186567.5|23
1738325400000|2025-01-31 12:10:00|186722.1|186632.1|186735.5|186645.5|186735.5|186645.5|186722.1|186632.1|21
1738325410000|2025-01-31 12:10:10|186735.6|186645.6|186712.2|186622.2|186737|186647|186709.7|186619.7|13
1738325420000|2025-01-31 12:10:20|186712.3|186622.3|186718.1|186628.1|186727.8|186637.8|186712.3|186622.3|15
1738325430000|2025-01-31 12:10:30|186730.3|186640.3|186726.8|186636.8|186732.8|186642.8|186723.4|186633.4|15
1738325440000|2025-01-31 12:10:40|186727.4|186637.4|186733|186643|186733|186643|186726.3|186636.3|11
1738325450000|2025-01-31 12:10:50|186732.6|186642.6|186697.9|186607.9|186734.6|186644.6|186697.9|186607.9|12
1738325460000|2025-01-31 12:11:00|186695.9|186605.9|186689.8|186599.8|186695.9|186605.9|186688.9|186598.9|12
1738325470000|2025-01-31 12:11:10|186689.7|186599.7|186690.4|186600.4|186690.5|186600.5|186689.7|186599.7|7
1738325480000|2025-01-31 12:11:20|186689.4|186599.4|186643|186553|186690.8|186600.8|186643|186553|8
1738325490000|2025-01-31 12:11:30|186618.2|186528.2|186588.5|186498.5|186623.1|186533.1|186588.5|186498.5|34
1738325500000|2025-01-31 12:11:40|186587.9|186497.9|186597.3|186507.3|186627.3|186537.3|186585.8|186495.8|33
1738325510000|2025-01-31 12:11:50|186599.6|186509.6|186653.7|186523.7|186664.5|186537|186599.6|186509.6|22
1738325520000|2025-01-31 12:12:00|186655.4|186525.4|186696.1|186566.1|186696.1|186566.1|186655.4|186525.4|20
1738325530000|2025-01-31 12:12:10|186696|186566|186684.4|186554.4|186696.1|186566.1|186681.9|186551.9|7
1738325540000|2025-01-31 12:12:20|186684.9|186554.9|186647|186557|186685.4|186557.1|186647|186538.5|6
1738325550000|2025-01-31 12:12:30|186646.3|186556.3|186644.9|186554.9|186646.3|186556.3|186644.5|186554.5|5
1738325560000|2025-01-31 12:12:40|186645.5|186555.5|186646|186556|186646.1|186556.1|186645.5|186555.5|3
1738325570000|2025-01-31 12:12:50|186668.9|186538.9|186669|186539|186669|186539|186668.9|186538.9|2
1738325580000|2025-01-31 12:13:00|186669.5|186539.5|186669.4|186539.4|186669.5|186539.5|186669.4|186539.4|2
1738325590000|2025-01-31 12:13:10|186670.2|186540.2|186669.3|186539.3|186670.2|186540.2|186669.3|186539.3|7
1738325600000|2025-01-31 12:13:20|186666.6|186536.6|186644|186554|186666.6|186554.5|186642.7|186536.6|5
1738325610000|2025-01-31 12:13:30|186645|186555|186645.9|186555.9|186645.9|186555.9|186644.6|186554.6|4
1738325620000|2025-01-31 12:13:40|186646.9|186556.9|186648.3|186558.3|186648.4|186558.4|186645.8|186555.8|5
1738325630000|2025-01-31 12:13:50|186648.5|186558.5|186648.3|186558.3|186648.5|186558.5|186648.3|186558.3|2
1738325640000|2025-01-31 12:14:00|186648.1|186558.1|186648.1|186558.1|186648.1|186558.1|186648.1|186558.1|1
1738325650000|2025-01-31 12:14:10|186648.2|186558.2|186649.2|186559.2|186649.3|186559.3|186648.2|186558.2|4
1738325660000|2025-01-31 12:14:20|186647.6|186557.6|186648.2|186558.2|186648.2|186558.2|186646.4|186556.4|6
1738325670000|2025-01-31 12:14:30|186647.2|186557.2|186647|186557|186648|186558|186647|186557|6
1738325680000|2025-01-31 12:14:40|186650.2|186560.2|186650.3|186560.3|186650.3|186560.3|186650.2|186560.2|2
1738325690000|2025-01-31 12:14:50|186648.7|186558.7|186696|186566|186696.5|186566.5|186648.7|186558.7|10
1738325700000|2025-01-31 12:15:00|186691.9|186561.9|186682.9|186552.9|186693.9|186563.9|186681.7|186551.7|10
1738325710000|2025-01-31 12:15:10|186685.1|186555.1|186680.7|186550.7|186685.5|186555.5|186675.6|186545.6|10
1738325720000|2025-01-31 12:15:20|186681.1|186551.1|186708.3|186578.3|186709.7|186579.7|186681.1|186551.1|13
1738325730000|2025-01-31 12:15:30|186709.1|186579.1|186741.1|186611.1|186741.1|186611.1|186692.6|186562.6|22
1738325740000|2025-01-31 12:15:40|186738.3|186608.3|186743.8|186613.8|186750.4|186620.4|186738.3|186608.3|10
1738325750000|2025-01-31 12:15:50|186743.7|186613.7|186734|186604|186744.3|186614.3|186731.4|186601.4|11
1738325760000|2025-01-31 12:16:00|186731.7|186601.7|186708.7|186578.7|186731.7|186601.7|186706.9|186576.9|15
1738325770000|2025-01-31 12:16:10|186708.5|186578.5|186604|186514|186708.6|186578.6|186588.4|186498.4|28
1738325780000|2025-01-31 12:16:20|186603.5|186513.5|186583.6|186493.6|186603.5|186513.5|186583.6|186493.6|19
1738325790000|2025-01-31 12:16:30|186583.5|186493.5|186651.8|186561.8|186651.8|186561.8|186583.5|186493.5|24
1738325800000|2025-01-31 12:16:40|186655.1|186565.1|186654.2|186564.2|186658.1|186568.1|186645.3|186555.3|15
1738325810000|2025-01-31 12:16:50|186654|186564|186645.5|186555.5|186654.8|186564.8|186642.2|186552.2|10
1738325820000|2025-01-31 12:17:00|186631.4|186541.4|186652.5|186562.5|186652.5|186562.5|186630.9|186540.9|21
1738325830000|2025-01-31 12:17:10|186650.1|186560.1|186652.2|186562.2|186652.5|186562.5|186650|186560|12
1738325840000|2025-01-31 12:17:20|186649.7|186559.7|186625.1|186535.1|186653.8|186563.8|186609.9|186519.9|19
1738325850000|2025-01-31 12:17:30|186624.9|186534.9|186605.6|186515.6|186633|186543|186605.6|186515.6|25
1738325860000|2025-01-31 12:17:40|186601.4|186511.4|186607.4|186517.4|186623.7|186533.7|186596|186506|25
1738325870000|2025-01-31 12:17:50|186607.5|186517.5|186612.7|186522.7|186618.4|186528.4|186602.9|186512.9|13
1738325880000|2025-01-31 12:18:00|186613.1|186523.1|186614.4|186524.4|186616|186526|186611|186521|13
1738325890000|2025-01-31 12:18:10|186614.5|186524.5|186633.8|186543.8|186633.8|186543.8|186614.2|186524.2|15
1738325900000|2025-01-31 12:18:20|186631.3|186541.3|186640.2|186550.2|186641.7|186551.7|186624.6|186534.6|17
1738325910000|2025-01-31 12:18:30|186640.1|186550.1|186629.3|186539.3|186640.1|186550.1|186628.3|186538.3|18
1738325920000|2025-01-31 12:18:40|186628|186538|186637.8|186547.8|186643.2|186553.2|186624.2|186534.2|16
1738325930000|2025-01-31 12:18:50|186636.7|186546.7|186610.3|186520.3|186644.2|186554.2|186610.3|186520.3|25
1738325940000|2025-01-31 12:19:00|186609.3|186519.3|186594.1|186504.1|186609.3|186519.3|186593.1|186503.1|18
1738325950000|2025-01-31 12:19:10|186594|186504|186589.9|186499.9|186594|186504|186589.9|186499.9|8
1738325960000|2025-01-31 12:19:20|186591|186501|186589.2|186499.2|186592.1|186502.1|186589.2|186499.2|11
1738325970000|2025-01-31 12:19:30|186591.6|186501.6|186605.8|186515.8|186633.1|186543.1|186591.6|186501.6|23
1738325980000|2025-01-31 12:19:40|186606.5|186516.5|186608.7|186518.7|186608.7|186518.7|186603.7|186513.7|11
1738325990000|2025-01-31 12:19:50|186608.4|186518.4|186597|186507|186611.1|186521.1|186597|186507|5
1738326000000|2025-01-31 12:20:00|186596.8|186506.8|186590.5|186500.5|186616.5|186526.5|186585.4|186495.4|30
1738326010000|2025-01-31 12:20:10|186590.6|186500.6|186589|186499|186596.2|186506.2|186584.4|186494.4|20
1738326020000|2025-01-31 12:20:20|186588.1|186498.1|186581.5|186491.5|186588.4|186498.4|186575.7|186485.7|24
1738326030000|2025-01-31 12:20:30|186583.3|186493.3|186583.2|186493.2|186583.4|186493.4|186580.2|186490.2|14
1738326040000|2025-01-31 12:20:40|186580.5|186490.5|186576.4|186486.4|186582|186492|186576.4|186486.4|21
1738326050000|2025-01-31 12:20:50|186575.7|186485.7|186576.9|186486.9|186582|186492|186574.4|186484.4|18
1738326060000|2025-01-31 12:21:00|186577|186487|186578.9|186488.9|186582.4|186492.4|186570.2|186480.2|16
1738326070000|2025-01-31 12:21:10|186578.7|186488.7|186577.1|186487.1|186578.7|186488.7|186572.5|186482.5|14
1738326080000|2025-01-31 12:21:20|186575.2|186485.2|186572.8|186482.8|186578.4|186488.4|186569.5|186479.5|15
1738326090000|2025-01-31 12:21:30|186568.9|186478.9|186571.6|186481.6|186572.1|186482.1|186567.8|186477.8|10
1738326100000|2025-01-31 12:21:40|186571.5|186481.5|186566.1|186476.1|186571.7|186481.7|186560.7|186470.7|16
1738326110000|2025-01-31 12:21:50|186566.4|186476.4|186569.6|186479.6|186576|186486|186563.3|186473.3|27
1738326120000|2025-01-31 12:22:00|186572.2|186482.2|186566.1|186476.1|186573.1|186483.1|186562.6|186472.6|30
1738326130000|2025-01-31 12:22:10|186566.4|186476.4|186564.5|186474.5|186568.7|186478.7|186560.8|186470.8|14
1738326140000|2025-01-31 12:22:20|186566.9|186476.9|186565.4|186475.4|186566.9|186476.9|186561.9|186471.9|14
1738326150000|2025-01-31 12:22:30|186564.7|186474.7|186508.1|186418.1|186564.7|186474.7|186500.1|186410.1|22
1738326160000|2025-01-31 12:22:40|186510.5|186420.5|186522.7|186432.7|186525.7|186435.7|186510.5|186420.5|18
1738326170000|2025-01-31 12:22:50|186522.6|186432.6|186518.2|186428.2|186525.1|186435.1|186518.2|186428.2|15
1738326180000|2025-01-31 12:23:00|186518.3|186428.3|186520.9|186430.9|186520.9|186430.9|186513.1|186423.1|21
1738326190000|2025-01-31 12:23:10|186512.2|186422.2|186510.8|186420.8|186517.8|186427.8|186506.7|186416.7|18
1738326200000|2025-01-31 12:23:20|186507.4|186417.4|186503.7|186413.7|186507.4|186417.4|186495.1|186405.1|10
1738326210000|2025-01-31 12:23:30|186502.3|186412.3|186507.2|186417.2|186507.4|186417.4|186497.6|186407.6|17
1738326220000|2025-01-31 12:23:40|186514.2|186424.2|186512.9|186422.9|186517.3|186427.3|186502.6|186412.6|22
1738326230000|2025-01-31 12:23:50|186512.8|186422.8|186523.2|186433.2|186532.1|186442.1|186508.2|186418.2|21
1738326240000|2025-01-31 12:24:00|186523.9|186433.9|186574.9|186484.9|186578.4|186488.4|186519.1|186429.1|30
1738326250000|2025-01-31 12:24:10|186574.8|186484.8|186572.4|186482.4|186577.5|186487.5|186568.4|186478.4|21
1738326260000|2025-01-31 12:24:20|186570|186480|186534|186444|186570|186480|186531.1|186441.1|27
1738326270000|2025-01-31 12:24:30|186534.1|186444.1|186532.2|186442.2|186534.1|186444.1|186529|186439|10
1738326280000|2025-01-31 12:24:40|186532.3|186442.3|186535.4|186445.4|186536.2|186446.2|186531.4|186441.4|8
1738326290000|2025-01-31 12:24:50|186535.9|186445.9|186543.5|186453.5|186547.5|186457.5|186535|186445|18
1738326300000|2025-01-31 12:25:00|186540.2|186450.2|186534.1|186444.1|186550.3|186460.3|186529.7|186439.7|15
1738326310000|2025-01-31 12:25:10|186538.3|186448.3|186562.4|186472.4|186565.3|186475.3|186535.1|186445.1|21
1738326320000|2025-01-31 12:25:20|186561.7|186471.7|186546.1|186456.1|186565.9|186475.9|186539.8|186449.8|18
1738326330000|2025-01-31 12:25:30|186546.4|186456.4|186541.4|186451.4|186546.4|186456.4|186539|186449|6
1738326340000|2025-01-31 12:25:40|186541.3|186451.3|186543.1|186453.1|186543.1|186453.1|186541.3|186451.3|8
1738326350000|2025-01-31 12:25:50|186539.8|186449.8|186530.4|186440.4|186539.8|186449.8|186526|186436|18
1738326360000|2025-01-31 12:26:00|186529.8|186439.8|186536.8|186446.8|186543.7|186453.7|186529.8|186439.8|21
1738326370000|2025-01-31 12:26:10|186535.5|186445.5|186531.6|186441.6|186545.5|186455.5|186529.3|186439.3|17
1738326380000|2025-01-31 12:26:20|186531.5|186441.5|186524.6|186434.6|186537.8|186447.8|186521.1|186431.1|19
1738326390000|2025-01-31 12:26:30|186526|186436|186529.6|186439.6|186531.2|186441.2|186526|186436|13
1738326400000|2025-01-31 12:26:40|186528.9|186438.9|186530.1|186440.1|186535.8|186445.8|186525.8|186435.8|16
1738326410000|2025-01-31 12:26:50|186527.7|186437.7|186525.3|186435.3|186529.8|186439.8|186523.5|186433.5|16
1738326420000|2025-01-31 12:27:00|186523.4|186433.4|186529|186439|186529|186439|186523|186433|17
1738326430000|2025-01-31 12:27:10|186528.8|186438.8|186504.4|186414.4|186536.6|186446.6|186504.4|186414.4|19
1738326440000|2025-01-31 12:27:20|186499|186409|186499.9|186409.9|186501.9|186411.9|186491.2|186401.2|22
1738326450000|2025-01-31 12:27:30|186500.7|186410.7|186501.6|186411.6|186502.3|186412.3|186497.2|186407.2|13
1738326460000|2025-01-31 12:27:40|186498.1|186408.1|186508.7|186418.7|186508.7|186418.7|186498.1|186408.1|15
1738326470000|2025-01-31 12:27:50|186509.1|186419.1|186519.3|186429.3|186520.5|186430.5|186509.1|186419.1|13
1738326480000|2025-01-31 12:28:00|186519.2|186429.2|186509.5|186419.5|186519.2|186429.2|186500.9|186410.9|15
1738326490000|2025-01-31 12:28:10|186507.6|186417.6|186509.6|186419.6|186509.8|186419.8|186504.7|186414.7|12
1738326500000|2025-01-31 12:28:20|186509.3|186419.3|186494.8|186404.8|186509.3|186419.3|186492.2|186402.2|21
1738326510000|2025-01-31 12:28:30|186494.6|186404.6|186480.9|186390.9|186500.9|186410.9|186479.1|186389.1|21
1738326520000|2025-01-31 12:28:40|186480.7|186390.7|186485.8|186395.8|186485.8|186395.8|186480.7|186390.7|6
1738326530000|2025-01-31 12:28:50|186485.2|186395.2|186488|186398|186490.1|186400.1|186481.6|186391.6|14
1738326540000|2025-01-31 12:29:00|186486.6|186396.6|186480.9|186390.9|186486.6|186396.6|186479.1|186389.1|6
1738326550000|2025-01-31 12:29:10|186505.7|186375.7|186505.6|186375.6|186506|186376|186505.3|186375.3|7
1738326560000|2025-01-31 12:29:20|186505.4|186375.4|186504.3|186374.3|186505.5|186375.5|186499|186369|7
1738326570000|2025-01-31 12:29:30|186505.1|186375.1|186509.7|186379.7|186509.8|186379.8|186503.1|186373.1|8
1738326580000|2025-01-31 12:29:40|186508.3|186378.3|186484.8|186354.8|186508.3|186378.3|186484.8|186354.8|10
1738326590000|2025-01-31 12:29:50|186484.6|186354.6|186489.5|186359.5|186503.6|186373.6|186484.6|186354.6|17
1738326600000|2025-01-31 12:30:00|186488.9|186358.9|186491.4|186361.4|186496.4|186366.4|186487.9|186357.9|8
1738326610000|2025-01-31 12:30:10|186494.7|186364.7|186414.8|186284.8|186494.7|186364.7|186413.5|186283.5|17
1738326620000|2025-01-31 12:30:20|186409.7|186279.7|186411.8|186281.8|186413.2|186283.2|186409.7|186279.7|10
1738326630000|2025-01-31 12:30:30|186412.6|186282.6|186411|186281|186414.6|186284.6|186411|186281|9
1738326640000|2025-01-31 12:30:40|186412.3|186282.3|186420.4|186290.4|186423.2|186293.2|186412.3|186282.3|10
1738326650000|2025-01-31 12:30:50|186420.7|186290.7|186420.7|186290.7|186421.3|186291.3|186419.9|186289.9|9
1738326660000|2025-01-31 12:31:00|186420.2|186290.2|186420.1|186290.1|186423.5|186293.5|186419.4|186289.4|13
1738326670000|2025-01-31 12:31:10|186419|186289|186417.9|186287.9|186420.4|186290.4|186417.9|186287.9|9
1738326680000|2025-01-31 12:31:20|186418.4|186288.4|186418|186288|186418.4|186288.4|186418|186288|2
1738326690000|2025-01-31 12:31:30|186417.7|186287.7|186418.1|186288.1|186418.5|186288.5|186417.7|186287.7|5
1738326700000|2025-01-31 12:31:40|186417.9|186287.9|186418.1|186288.1|186418.1|186288.1|186417.7|186287.7|5
1738326710000|2025-01-31 12:31:50|186417.6|186287.6|186411.2|186281.2|186417.6|186287.6|186411.2|186281.2|3
1738326720000|2025-01-31 12:32:00|186410.7|186280.7|186409.2|186279.2|186412|186282|186409.2|186279.2|4
1738326730000|2025-01-31 12:32:10|186409.3|186279.3|186419|186289|186419|186289|186409.2|186279.2|8
1738326740000|2025-01-31 12:32:20|186419.5|186289.5|186360|186270|186429.6|186299.6|186360|186270|10
1738326750000|2025-01-31 12:32:30|186360.4|186270.4|186322.7|186232.7|186360.4|186270.4|186322.7|186232.7|18
1738326760000|2025-01-31 12:32:40|186325.1|186235.1|186342.2|186212.2|186343.4|186235.1|186322|186212.2|12
1738326770000|2025-01-31 12:32:50|186344.5|186214.5|186339.7|186249.7|186355.1|186265.1|186337.6|186207.9|15
1738326780000|2025-01-31 12:33:00|186339.1|186249.1|186349.9|186259.9|186349.9|186259.9|186330.6|186240.6|14
1738326790000|2025-01-31 12:33:10|186351.1|186261.1|186356.1|186266.1|186356.5|186266.5|186349.7|186259.7|12
1738326800000|2025-01-31 12:33:20|186355.3|186265.3|186339|186249|186356|186266|186339|186249|14
1738326810000|2025-01-31 12:33:30|186340|186250|186347.9|186257.9|186348.1|186258.1|186340|186250|11
1738326820000|2025-01-31 12:33:40|186347.2|186257.2|186371|186281|186371|186281|186347.2|186257.2|13
1738326830000|2025-01-31 12:33:50|186370.9|186280.9|186360.7|186270.7|186432.4|186302.4|186360.7|186270.7|18
1738326840000|2025-01-31 12:34:00|186360.6|186270.6|186394|186304|186394|186304|186356.7|186266.7|16
1738326850000|2025-01-31 12:34:10|186392.2|186302.2|186394.1|186304.1|186394.1|186304.1|186391.8|186301.8|9
1738326860000|2025-01-31 12:34:20|186395.6|186305.6|186412.1|186322.1|186413.8|186323.8|186395.6|186305.6|15
1738326870000|2025-01-31 12:34:30|186412.9|186322.9|186421|186331|186427|186337|186412.4|186322.4|13
1738326880000|2025-01-31 12:34:40|186415.3|186325.3|186419.8|186329.8|186419.8|186329.8|186407|186317|19
1738326890000|2025-01-31 12:34:50|186422.9|186332.9|186412.3|186322.3|186422.9|186332.9|186410.2|186320.2|17
1738326900000|2025-01-31 12:35:00|186411.6|186321.6|186407.1|186317.1|186411.6|186321.6|186402.2|186312.2|15
1738326910000|2025-01-31 12:35:10|186407.6|186317.6|186419.1|186329.1|186422.4|186332.4|186407.6|186317.6|14
1738326920000|2025-01-31 12:35:20|186418.4|186328.4|186418.8|186328.8|186437.2|186347.2|186418.3|186328.3|18
1738326930000|2025-01-31 12:35:30|186418.6|186328.6|186425.9|186335.9|186427.6|186337.6|186416.3|186326.3|17
1738326940000|2025-01-31 12:35:40|186425.7|186335.7|186401.5|186311.5|186428|186338|186398.6|186308.6|18
1738326950000|2025-01-31 12:35:50|186401.6|186311.6|186402.2|186312.2|186402.8|186312.8|186400.5|186310.5|9
1738326960000|2025-01-31 12:36:00|186401.3|186311.3|186388.8|186298.8|186401.8|186311.8|186388.8|186298.8|10
1738326970000|2025-01-31 12:36:10|186391.1|186301.1|186313.3|186223.3|186392|186302|186311.8|186221.8|16
1738326980000|2025-01-31 12:36:20|186315.4|186225.4|186314.5|186224.5|186325.4|186235.4|186311.6|186221.6|15
1738326990000|2025-01-31 12:36:30|186314.4|186224.4|186320.8|186230.8|186320.8|186230.8|186314.4|186224.4|7
1738327000000|2025-01-31 12:36:40|186320.9|186230.9|186320.8|186230.8|186321|186231|186320.8|186230.8|3
1738327010000|2025-01-31 12:36:50|186320.9|186230.9|186305.8|186215.8|186321.6|186231.6|186305.8|186215.8|19
1738327020000|2025-01-31 12:37:00|186306.9|186216.9|186307.6|186217.6|186308.7|186218.7|186306.2|186216.2|8
1738327030000|2025-01-31 12:37:10|186307|186217|186309.2|186219.2|186314.9|186224.9|186305.1|186215.1|8
1738327040000|2025-01-31 12:37:20|186303.1|186213.1|186307.2|186217.2|186307.2|186217.2|186300.2|186210.2|10
1738327050000|2025-01-31 12:37:30|186304.3|186214.3|186309.8|186219.8|186309.8|186219.8|186304.3|186214.3|3
1738327060000|2025-01-31 12:37:40|186311.9|186221.9|186304.2|186214.2|186312|186222|186303.5|186213.5|12
1738327070000|2025-01-31 12:37:50|186302.1|186212.1|186307|186217|186307|186217|186301.3|186211.3|10
1738327080000|2025-01-31 12:38:00|186304.3|186214.3|186306.9|186216.9|186315.5|186225.5|186303.3|186213.3|19
1738327090000|2025-01-31 12:38:10|186303|186213|186306|186216|186313.3|186223.3|186302.7|186212.7|20
1738327100000|2025-01-31 12:38:20|186308.5|186218.5|186315.5|186225.5|186321.5|186231.5|186308.5|186218.5|16
1738327110000|2025-01-31 12:38:30|186317.5|186227.5|186320.3|186230.3|186324.6|186234.6|186315.3|186225.3|14
1738327120000|2025-01-31 12:38:40|186320|186230|186330.9|186240.9|186330.9|186240.9|186314|186224|17
1738327130000|2025-01-31 12:38:50|186330.8|186240.8|186341|186251|186341|186251|186330.8|186240.8|11
1738327140000|2025-01-31 12:39:00|186342.7|186252.7|186373.1|186283.1|186389.2|186299.2|186341.6|186251.6|20
1738327150000|2025-01-31 12:39:10|186371.1|186281.1|186376.9|186286.9|186376.9|186286.9|186370.3|186280.3|19
1738327160000|2025-01-31 12:39:20|186377.2|186287.2|186376.8|186286.8|186377.2|186287.2|186373.2|186283.2|7
1738327170000|2025-01-31 12:39:30|186376.9|186286.9|186376.8|186286.8|186377.5|186287.5|186376.8|186286.8|5
1738327180000|2025-01-31 12:39:40|186372.6|186282.6|186397.9|186307.9|186397.9|186307.9|186369.8|186279.8|15
1738327190000|2025-01-31 12:39:50|186398.3|186308.3|186395|186305|186398.3|186308.3|186395|186305|3
1738327200000|2025-01-31 12:40:00|186395.1|186305.1|186395|186305|186395.2|186305.2|186395|186305|4
1738327210000|2025-01-31 12:40:10|186388.9|186298.9|186366.7|186276.7|186392.8|186302.8|186366.7|186276.7|14
1738327220000|2025-01-31 12:40:20|186367.3|186277.3|186373.2|186283.2|186373.7|186283.7|186367.3|186277.3|12
1738327230000|2025-01-31 12:40:30|186371.1|186281.1|186353|186263|186371.1|186281.1|186353|186263|18
1738327240000|2025-01-31 12:40:40|186354.9|186264.9|186360.6|186270.6|186360.6|186270.6|186350.7|186260.7|14
1738327250000|2025-01-31 12:40:50|186363.3|186273.3|186369|186279|186371|186281|186356.9|186266.9|18
1738327260000|2025-01-31 12:41:00|186368.7|186278.7|186358.4|186268.4|186368.7|186278.7|186355.3|186265.3|14
1738327270000|2025-01-31 12:41:10|186358.6|186268.6|186342|186252|186360.8|186270.8|186342|186252|16
1738327280000|2025-01-31 12:41:20|186363.8|186273.8|186345.7|186255.7|186376.9|186286.9|186345.5|186255.5|26
1738327290000|2025-01-31 12:41:30|186345.5|186255.5|186344.3|186254.3|186346.4|186256.4|186344.3|186254.3|10
1738327300000|2025-01-31 12:41:40|186344.8|186254.8|186343|186253|186347.5|186257.5|186335.1|186245.1|13
1738327310000|2025-01-31 12:41:50|186341.3|186251.3|186353.5|186223.5|186357.8|186251.3|186322.5|186209.5|20
1738327320000|2025-01-31 12:42:00|186355.5|186225.5|186363.9|186233.9|186363.9|186233.9|186353.5|186223.5|16
1738327330000|2025-01-31 12:42:10|186365.9|186235.9|186361.5|186231.5|186365.9|186235.9|186358.7|186228.7|18
1738327340000|2025-01-31 12:42:20|186364.5|186234.5|186374.2|186244.2|186375.2|186245.2|186364.5|186234.5|12
1738327350000|2025-01-31 12:42:30|186374.6|186244.6|186380|186250|186380|186250|186374.6|186244.6|6
1738327360000|2025-01-31 12:42:40|186379.5|186249.5|186364.8|186234.8|186379.5|186249.5|186363.7|186233.7|11
1738327370000|2025-01-31 12:42:50|186358|186228|186365.2|186235.2|186366.7|186236.7|186343.3|186213.3|9
1738327380000|2025-01-31 12:43:00|186368|186238|186397.2|186267.2|186397.8|186267.8|186368|186238|16
1738327390000|2025-01-31 12:43:10|186397.4|186267.4|186388|186258|186397.4|186267.4|186387.8|186257.8|10
1738327400000|2025-01-31 12:43:20|186387|186257|186340.4|186210.4|186388.2|186258.2|186338.6|186208.6|17
1738327410000|2025-01-31 12:43:30|186344.7|186214.7|186342.2|186212.2|186344.7|186214.7|186340.5|186210.5|4
1738327420000|2025-01-31 12:43:40|186344.3|186214.3|186367.1|186237.1|186377|186247|186344.3|186214.3|14
1738327430000|2025-01-31 12:43:50|186366.3|186236.3|186367.5|186237.5|186367.7|186237.7|186362.4|186232.4|8
1738327440000|2025-01-31 12:44:00|186367.3|186237.3|186363.1|186233.1|186367.8|186237.8|186363.1|186233.1|9
1738327450000|2025-01-31 12:44:10|186362.5|186232.5|186364.2|186234.2|186364.8|186234.8|186362.5|186232.5|10
1738327460000|2025-01-31 12:44:20|186364.4|186234.4|186362.9|186232.9|186364.4|186234.4|186362.6|186232.6|5
1738327470000|2025-01-31 12:44:30|186362.7|186232.7|186362.1|186232.1|186362.7|186232.7|186362.1|186232.1|6
1738327480000|2025-01-31 12:44:40|186361.4|186231.4|186361.8|186231.8|186362.1|186232.1|186361.3|186231.3|8
1738327490000|2025-01-31 12:44:50|186362|186232|186363.2|186233.2|186363.2|186233.2|186361.3|186231.3|5
1738327500000|2025-01-31 12:45:00|186363.4|186233.4|186366.2|186236.2|186366.2|186236.2|186363.2|186233.2|7
1738327510000|2025-01-31 12:45:10|186369.3|186239.3|186366.8|186236.8|186369.9|186239.9|186365.5|186235.5|11
1738327520000|2025-01-31 12:45:20|186367|186237|186384.9|186254.9|186385.1|186255.1|186367|186237|12
1738327530000|2025-01-31 12:45:30|186385.7|186255.7|186376.3|186246.3|186385.7|186255.7|186375.9|186245.9|10
1738327540000|2025-01-31 12:45:40|186376.7|186246.7|186383.8|186253.8|186383.8|186253.8|186376.1|186246.1|10
1738327550000|2025-01-31 12:45:50|186384.4|186254.4|186384.9|186254.9|186385|186255|186384.4|186254.4|6
1738327560000|2025-01-31 12:46:00|186382.1|186252.1|186404|186314|186413.3|186323.3|186382.1|186252.1|28
1738327570000|2025-01-31 12:46:10|186402|186312|186401|186311|186404.8|186314.8|186398.3|186308.3|20
1738327580000|2025-01-31 12:46:20|186427.7|186297.7|186398.6|186268.6|186434.1|186304.1|186386.7|186256.7|28
1738327590000|2025-01-31 12:46:30|186397.3|186267.3|186325.9|186195.9|186397.6|186267.6|186324.7|186194.7|15
1738327600000|2025-01-31 12:46:40|186326.4|186196.4|186328.2|186198.2|186331.9|186201.9|186326.4|186196.4|14
1738327610000|2025-01-31 12:46:50|186330.2|186200.2|186327.1|186197.1|186330.2|186200.2|186320.7|186190.7|13
1738327620000|2025-01-31 12:47:00|186328.3|186198.3|186336.7|186206.7|186336.7|186206.7|186328.3|186198.3|11
1738327630000|2025-01-31 12:47:10|186337|186207|186330.9|186200.9|186337.3|186207.3|186330.9|186200.9|7
1738327640000|2025-01-31 12:47:20|186330.7|186200.7|186322.3|186192.3|186333|186203|186322.3|186192.3|14
1738327650000|2025-01-31 12:47:30|186319.7|186189.7|186344|186254|186346.7|186256.7|186319.7|186189.7|20
1738327660000|2025-01-31 12:47:40|186344.5|186254.5|186358.6|186268.6|186359.4|186269.4|186344.5|186254.5|20
1738327670000|2025-01-31 12:47:50|186358.7|186268.7|186362.2|186272.2|186362.6|186272.6|186348.1|186258.1|22
1738327680000|2025-01-31 12:48:00|186362.8|186272.8|186386.5|186296.5|186391.6|186301.6|186362.4|186272.4|17
1738327690000|2025-01-31 12:48:10|186386.9|186296.9|186348.4|186258.4|186388.5|186298.5|186348.4|186258.4|21
1738327700000|2025-01-31 12:48:20|186347.6|186257.6|186314.7|186224.7|186347.8|186257.8|186314.7|186224.7|27
1738327710000|2025-01-31 12:48:30|186315.2|186225.2|186315.9|186225.9|186315.9|186225.9|186314.1|186224.1|9
1738327720000|2025-01-31 12:48:40|186315.7|186225.7|186315.4|186225.4|186320.5|186230.5|186313.3|186223.3|14
1738327730000|2025-01-31 12:48:50|186316.6|186226.6|186314.3|186224.3|186320.4|186230.4|186313|186223|13
1738327740000|2025-01-31 12:49:00|186314|186224|186347.9|186257.9|186355.8|186265.8|186313|186223|15
1738327750000|2025-01-31 12:49:10|186347.3|186257.3|186347.3|186257.3|186347.5|186257.5|186345.5|186255.5|13
1738327760000|2025-01-31 12:49:20|186347.4|186257.4|186330.2|186240.2|186353.5|186263.5|186330.2|186240.2|12
1738327770000|2025-01-31 12:49:30|186333.1|186243.1|186338.6|186248.6|186341.5|186251.5|186333.1|186243.1|19
1738327780000|2025-01-31 12:49:40|186338.7|186248.7|186360|186270|186360|186270|186338.7|186248.7|27
1738327790000|2025-01-31 12:49:50|186360.1|186270.1|186342.6|186252.6|186360.1|186270.1|186337.5|186247.5|25
1738327800000|2025-01-31 12:50:00|186343.1|186253.1|186327.4|186237.4|186343.8|186253.8|186318.7|186228.7|17
1738327810000|2025-01-31 12:50:10|186329.2|186239.2|186348.9|186258.9|186350.5|186260.5|186329.2|186239.2|14
1738327820000|2025-01-31 12:50:20|186346.6|186256.6|186398.5|186308.5|186399.7|186309.7|186346.6|186256.6|17
1738327830000|2025-01-31 12:50:30|186404.6|186314.6|186400.8|186310.8|186410.1|186320.1|186395.7|186305.7|29
1738327840000|2025-01-31 12:50:40|186400.6|186310.6|186436.3|186346.3|186477.4|186387.4|186400.6|186310.6|21
1738327850000|2025-01-31 12:50:50|186441.2|186351.2|186480.2|186390.2|186480.2|186390.2|186437.5|186347.5|26
1738327860000|2025-01-31 12:51:00|186476.7|186386.7|186489.5|186399.5|186509.1|186419.1|186468.9|186378.9|28
1738327870000|2025-01-31 12:51:10|186492.1|186402.1|186489.5|186399.5|186531.2|186420.6|186489.5|186375.7|17
1738327880000|2025-01-31 12:51:20|186489.2|186399.2|186590.1|186460.1|186596.1|186477|186488.8|186398.8|19
1738327890000|2025-01-31 12:51:30|186590.9|186460.9|186612.6|186482.6|186612.6|186495.3|186559.6|186447.5|29
1738327900000|2025-01-31 12:51:40|186612|186482|186635|186505|186635.8|186533.9|186599.3|186469.3|19
1738327910000|2025-01-31 12:51:50|186637.2|186507.2|186642|186552|186647.1|186557.1|186631.9|186506.9|16
1738327920000|2025-01-31 12:52:00|186637.4|186547.4|186625.4|186535.4|186649.6|186552.1|186620.2|186513.3|21
1738327930000|2025-01-31 12:52:10|186624.6|186534.6|186567.9|186477.9|186624.6|186534.6|186559.8|186469.8|28
1738327940000|2025-01-31 12:52:20|186567.8|186477.8|186558|186468|186567.8|186477.8|186557.2|186467.2|13
1738327950000|2025-01-31 12:52:30|186560.6|186470.6|186559.4|186469.4|186561.4|186471.4|186537|186447|22
1738327960000|2025-01-31 12:52:40|186556.1|186466.1|186549.2|186459.2|186557.3|186467.3|186549.1|186459.1|14
1738327970000|2025-01-31 12:52:50|186548.7|186458.7|186547.9|186457.9|186549.2|186459.2|186547.9|186457.9|9
1738327980000|2025-01-31 12:53:00|186548.1|186458.1|186489.5|186399.5|186548.1|186458.1|186488.1|186398.1|23
1738327990000|2025-01-31 12:53:10|186491.8|186401.8|186491.2|186401.2|186495.3|186405.3|186487.9|186397.9|18
1738328000000|2025-01-31 12:53:20|186492.5|186402.5|186487.1|186397.1|186493.6|186403.6|186484|186394|25
1738328010000|2025-01-31 12:53:30|186487.9|186397.9|186430.6|186340.6|186488.7|186398.7|186428.5|186338.5|18
1738328020000|2025-01-31 12:53:40|186433.5|186343.5|186414.8|186324.8|186440.5|186343.7|186412.3|186303.7|18
1738328030000|2025-01-31 12:53:50|186414.9|186324.9|186391.8|186301.8|186417.7|186327.7|186370.5|186280.5|26
1738328040000|2025-01-31 12:54:00|186397.7|186307.7|186394.2|186304.2|186397.7|186307.7|186394|186304|12
1738328050000|2025-01-31 12:54:10|186394.4|186304.4|186398.2|186308.2|186403.8|186313.8|186394.4|186304.4|17
1738328060000|2025-01-31 12:54:20|186400.8|186310.8|186398.5|186308.5|186403.9|186313.9|186397.2|186307.2|12
1738328070000|2025-01-31 12:54:30|186398.7|186308.7|186369.5|186279.5|186398.7|186308.7|186369.5|186279.5|13
1738328080000|2025-01-31 12:54:40|186372.5|186282.5|186365.3|186275.3|186372.5|186282.5|186361.9|186271.9|13
1738328090000|2025-01-31 12:54:50|186363.1|186273.1|186357.4|186267.4|186363.8|186273.8|186352.3|186262.3|18
1738328100000|2025-01-31 12:55:00|186356.6|186266.6|186345.8|186255.8|186358.7|186268.7|186335.7|186245.7|23
1738328110000|2025-01-31 12:55:10|186349.5|186259.5|186376|186286|186379.5|186289.5|186341.1|186251.1|23
1738328120000|2025-01-31 12:55:20|186375.8|186285.8|186400.6|186310.6|186408.5|186318.5|186375.8|186285.8|18
1738328130000|2025-01-31 12:55:30|186402|186312|186436.6|186346.6|186441.1|186351.1|186401.7|186311.7|21
1738328140000|2025-01-31 12:55:40|186434|186344|186406.3|186316.3|186434|186344|186406.3|186316.3|20
1738328150000|2025-01-31 12:55:50|186405.2|186315.2|186437.9|186347.9|186437.9|186347.9|186405.2|186315.2|23
1738328160000|2025-01-31 12:56:00|186436.8|186346.8|186470.3|186380.3|186470.3|186380.3|186436.8|186346.8|16
1738328170000|2025-01-31 12:56:10|186468.7|186378.7|186469.3|186379.3|186469.6|186379.6|186468.7|186378.7|5
1738328180000|2025-01-31 12:56:20|186469.6|186379.6|186469.2|186379.2|186470.1|186380.1|186469.2|186379.2|10
1738328190000|2025-01-31 12:56:30|186469|186379|186474.7|186384.7|186475|186385|186469|186379|8
1738328200000|2025-01-31 12:56:40|186477.9|186387.9|186479|186389|186483.2|186393.2|186477.9|186387.9|11
1738328210000|2025-01-31 12:56:50|186479.2|186389.2|186479.4|186389.4|186479.4|186389.4|186479|186389|4
1738328220000|2025-01-31 12:57:00|186479.2|186389.2|186480.7|186390.7|186483|186393|186478.9|186388.9|11
1738328230000|2025-01-31 12:57:10|186480.8|186390.8|186480.5|186390.5|186499.2|186393|186480.5|186366.3|11
1738328240000|2025-01-31 12:57:20|186480.4|186390.4|186480.1|186390.1|186480.6|186390.6|186480.1|186390.1|3
1738328250000|2025-01-31 12:57:30|186480|186390|186532.1|186442.1|186533.7|186443.7|186479.9|186389.9|9
1738328260000|2025-01-31 12:57:40|186532.3|186442.3|186550.3|186460.3|186574.3|186484.3|186532.3|186442.3|16
1738328270000|2025-01-31 12:57:50|186549.7|186459.7|186550.9|186460.9|186563.9|186473.9|186547.8|186457.8|15
1738328280000|2025-01-31 12:58:00|186551.2|186461.2|186555|186465|186555|186465|186551.2|186461.2|10
1738328290000|2025-01-31 12:58:10|186557.5|186467.5|186551.2|186461.2|186557.5|186467.5|186545.1|186455.1|9
1738328300000|2025-01-31 12:58:20|186551.3|186461.3|186546.7|186456.7|186552|186462|186545.9|186455.9|6
1738328310000|2025-01-31 12:58:30|186545.6|186455.6|186543.9|186453.9|186545.6|186455.6|186543.8|186453.8|5
1738328320000|2025-01-31 12:58:40|186543.8|186453.8|186544|186454|186544|186454|186543.8|186453.8|3
1738328330000|2025-01-31 12:58:50|186543|186453|186502.9|186412.9|186543.4|186453.4|186495|186405|19
1738328340000|2025-01-31 12:59:00|186501.1|186411.1|186472.4|186382.4|186501.1|186411.1|186472.4|186382.4|21
1738328350000|2025-01-31 12:59:10|186469.9|186379.9|186468.9|186378.9|186472|186382|186468.9|186378.9|8
1738328360000|2025-01-31 12:59:20|186469.1|186379.1|186470.3|186380.3|186470.3|186380.3|186469.1|186379.1|3
1738328370000|2025-01-31 12:59:30|186469.3|186379.3|186470.5|186380.5|186470.8|186380.8|186469.3|186379.3|6
1738328380000|2025-01-31 12:59:40|186467.2|186377.2|186465.2|186375.2|186470.3|186380.3|186463.9|186373.9|6
1738328390000|2025-01-31 12:59:50|186465.6|186375.6|186466.8|186376.8|186467.6|186377.6|186463.4|186373.4|9
1738328400000|2025-01-31 13:00:00|186469.3|186379.3|186473.3|186383.3|186483.5|186393.5|186465.4|186375.4|21
1738328410000|2025-01-31 13:00:10|186471.2|186381.2|186468.7|186378.7|186471.2|186381.2|186457.9|186367.9|26
1738328420000|2025-01-31 13:00:20|186466.5|186376.5|186485.7|186395.7|186485.7|186395.7|186466.5|186376.5|14
1738328430000|2025-01-31 13:00:30|186485.4|186395.4|186484.5|186394.5|186489.7|186399.7|186484.5|186394.5|20
1738328440000|2025-01-31 13:00:40|186484.8|186394.8|186499.1|186409.1|186503.3|186413.3|186481.2|186391.2|24
1738328450000|2025-01-31 13:00:50|186498.7|186408.7|186548.9|186458.9|186551.5|186461.5|186498.7|186408.7|12
1738328460000|2025-01-31 13:01:00|186549|186459|186551.3|186461.3|186551.8|186461.8|186548.5|186458.5|9
1738328470000|2025-01-31 13:01:10|186551.5|186461.5|186551.4|186461.4|186551.9|186461.9|186551|186461|8
1738328480000|2025-01-31 13:01:20|186551.7|186461.7|186555.5|186465.5|186555.5|186465.5|186551.4|186461.4|11
1738328490000|2025-01-31 13:01:30|186559.5|186469.5|186557.4|186467.4|186559.5|186469.5|186555.6|186465.6|11
1738328500000|2025-01-31 13:01:40|186556.2|186466.2|186559.6|186469.6|186562.7|186472.7|186556.2|186466.2|18
1738328510000|2025-01-31 13:01:50|186558.4|186468.4|186518|186428|186559.8|186469.8|186517.1|186427.1|13
1738328520000|2025-01-31 13:02:00|186516.4|186426.4|186494.1|186404.1|186516.4|186426.4|186488|186398|13
1738328530000|2025-01-31 13:02:10|186494.6|186404.6|186492.1|186402.1|186499.6|186409.6|186492.1|186402.1|11
1738328540000|2025-01-31 13:02:20|186487.5|186397.5|186497.8|186407.8|186499.4|186409.4|186484|186394|19
1738328550000|2025-01-31 13:02:30|186500|186410|186488.2|186398.2|186500.8|186410.8|186488.2|186398.2|14
1738328560000|2025-01-31 13:02:40|186489.2|186399.2|186487.6|186397.6|186490.2|186400.2|186484.4|186394.4|11
1738328570000|2025-01-31 13:02:50|186486.9|186396.9|186481.3|186391.3|186506.5|186399.3|186481.3|186370.6|12
1738328580000|2025-01-31 13:03:00|186477.2|186387.2|186485.7|186395.7|186489.4|186399.4|186477.2|186387.2|23
1738328590000|2025-01-31 13:03:10|186488|186398|186493|186403|186494|186404|186476.4|186386.4|15
1738328600000|2025-01-31 13:03:20|186494.9|186404.9|186499.7|186409.7|186501.8|186411.8|186493.7|186403.7|14
1738328610000|2025-01-31 13:03:30|186500|186410|186508.5|186418.5|186510.1|186420.1|186498.6|186408.6|16
1738328620000|2025-01-31 13:03:40|186508.3|186418.3|186496.9|186406.9|186508.3|186418.3|186493.3|186403.3|19
1738328630000|2025-01-31 13:03:50|186496.6|186406.6|186490.4|186400.4|186496.6|186406.6|186490.4|186400.4|11
1738328640000|2025-01-31 13:04:00|186493|186403|186453.3|186363.3|186493|186403|186450.6|186360.6|26
1738328650000|2025-01-31 13:04:10|186474|186344|186452|186362|186474|186362|186452|186340.6|10
1738328660000|2025-01-31 13:04:20|186452.2|186362.2|186460.1|186370.1|186461.2|186371.2|186452.2|186362.2|14
1738328670000|2025-01-31 13:04:30|186460.3|186370.3|186444.7|186354.7|186460.3|186370.3|186441.3|186351.3|19
1738328680000|2025-01-31 13:04:40|186444.9|186354.9|186433.2|186343.2|186444.9|186354.9|186433.2|186343.2|7
1738328690000|2025-01-31 13:04:50|186434.9|186344.9|186428.6|186338.6|186434.9|186344.9|186423.8|186333.8|15
1738328700000|2025-01-31 13:05:00|186429.3|186339.3|186432.3|186342.3|186463.9|186373.9|186429.3|186339.3|21
1738328710000|2025-01-31 13:05:10|186431.4|186341.4|186402|186312|186431.4|186341.4|186397.7|186307.7|19
1738328720000|2025-01-31 13:05:20|186399.7|186309.7|186401.5|186311.5|186401.5|186311.5|186397.2|186307.2|8
1738328730000|2025-01-31 13:05:30|186401.9|186311.9|186352.9|186262.9|186406.9|186316.9|186352.9|186262.9|26
1738328740000|2025-01-31 13:05:40|186357.6|186267.6|186335.7|186245.7|186360|186270|186334|186244|30
1738328750000|2025-01-31 13:05:50|186334.7|186244.7|186329.5|186239.5|186337.3|186247.3|186329.1|186239.1|17
1738328760000|2025-01-31 13:06:00|186337.5|186247.5|186342.3|186252.3|186342.5|186252.5|186337.5|186247.5|9
1738328770000|2025-01-31 13:06:10|186341.5|186251.5|186337|186247|186341.5|186251.5|186336.9|186246.9|11
1738328780000|2025-01-31 13:06:20|186344.4|186254.4|186339.9|186249.9|186345.2|186255.2|186339.3|186249.3|8
1738328790000|2025-01-31 13:06:30|186340.6|186250.6|186325.9|186235.9|186343.2|186253.2|186325.9|186235.9|17
1738328800000|2025-01-31 13:06:40|186328.9|186238.9|186247.6|186117.6|186328.9|186238.9|186247.6|186117.6|28
1738328810000|2025-01-31 13:06:50|186251.8|186121.8|186253.1|186163.1|186288.8|186171.6|186242.1|186118.8|27
1738328820000|2025-01-31 13:07:00|186254.6|186164.6|186268.2|186138.2|186268.2|186164.6|186244|186119.3|23
1738328830000|2025-01-31 13:07:10|186275|186145|186251.9|186121.9|186276.1|186146.1|186249.5|186119.5|30
1738328840000|2025-01-31 13:07:20|186247.9|186117.9|186277.7|186147.7|186281.6|186151.6|186247|186117|27
1738328850000|2025-01-31 13:07:30|186277.2|186147.2|186259.8|186129.8|186277.5|186147.5|186255.4|186125.4|30
1738328860000|2025-01-31 13:07:40|186259.7|186129.7|186274.4|186144.4|186283.2|186153.2|186259.7|186129.7|21
1738328870000|2025-01-31 13:07:50|186269.5|186139.5|186271.4|186141.4|186275.1|186145.1|186260.8|186130.8|29
1738328880000|2025-01-31 13:08:00|186270.2|186140.2|186326.8|186196.8|186326.8|186196.8|186270.2|186140.2|26
1738328890000|2025-01-31 13:08:10|186331.9|186201.9|186299|186209|186332.6|186239.1|186299|186197.3|33
1738328900000|2025-01-31 13:08:20|186298.6|186208.6|186290.3|186200.3|186301.4|186211.4|186283|186193|25
1738328910000|2025-01-31 13:08:30|186288.2|186198.2|186302|186212|186305.8|186215.8|186288.1|186198.1|17
1738328920000|2025-01-31 13:08:40|186299.4|186209.4|186264.1|186174.1|186299.4|186209.4|186255.4|186165.4|20
1738328930000|2025-01-31 13:08:50|186256.8|186166.8|186299.9|186209.9|186304.1|186214.1|186251.9|186161.9|26
1738328940000|2025-01-31 13:09:00|186303.3|186213.3|186255.7|186165.7|186304.8|186214.8|186255.7|186165.7|27
1738328950000|2025-01-31 13:09:10|186258.6|186168.6|186286.2|186196.2|186291.2|186201.2|186250.5|186160.5|28
1738328960000|2025-01-31 13:09:20|186283.9|186193.9|186257.8|186167.8|186288.5|186198.5|186257.8|186167.8|26
1738328970000|2025-01-31 13:09:30|186253.6|186163.6|186265.7|186175.7|186271.8|186181.8|186246.1|186156.1|31
1738328980000|2025-01-31 13:09:40|186265|186175|186247.5|186157.5|186285.5|186179.3|186247.5|186141.1|23
1738328990000|2025-01-31 13:09:50|186251.1|186161.1|186315.7|186225.7|186315.7|186225.7|186245.9|186155.9|21
1738329000000|2025-01-31 13:10:00|186313.6|186223.6|186271.3|186181.3|186350.3|186260.3|186269.3|186179.3|34
1738329010000|2025-01-31 13:10:10|186268.9|186178.9|186386.1|186296.1|186386.1|186296.1|186268.6|186178.6|30
1738329020000|2025-01-31 13:10:20|186386.9|186296.9|186356.9|186266.9|186394.9|186304.9|186356.5|186266.5|25
1738329030000|2025-01-31 13:10:30|186355.9|186265.9|186361.4|186271.4|186364.7|186274.7|186352.9|186262.9|22
1738329040000|2025-01-31 13:10:40|186361.8|186271.8|186344.7|186254.7|186361.8|186271.8|186341.5|186251.5|23
1738329050000|2025-01-31 13:10:50|186344.8|186254.8|186345.5|186255.5|186346.3|186256.3|186339.9|186249.9|19
1738329060000|2025-01-31 13:11:00|186344.9|186254.9|186334.3|186244.3|186346.4|186256.4|186333.5|186243.5|14
1738329070000|2025-01-31 13:11:10|186334.5|186244.5|186318.7|186228.7|186334.5|186244.5|186315.6|186225.6|16
1738329080000|2025-01-31 13:11:20|186317|186227|186322.1|186232.1|186322.1|186232.1|186317|186227|6
1738329090000|2025-01-31 13:11:30|186322.2|186232.2|186322.1|186232.1|186322.2|186232.2|186322.1|186232.1|2
1738329100000|2025-01-31 13:11:40|186322.2|186232.2|186321.3|186231.3|186322.2|186232.2|186319.5|186229.5|4
1738329110000|2025-01-31 13:11:50|186321.4|186231.4|186324.8|186234.8|186370.4|186280.4|186321.4|186231.4|9
1738329120000|2025-01-31 13:12:00|186327|186237|186375.5|186285.5|186389.6|186299.6|186327|186237|28
1738329130000|2025-01-31 13:12:10|186373|186283|186341.5|186251.5|186378.2|186288.2|186337.4|186247.4|31
1738329140000|2025-01-31 13:12:20|186336.3|186246.3|186337.2|186247.2|186351.1|186261.1|186328.4|186238.4|18
1738329150000|2025-01-31 13:12:30|186340.4|186250.4|186358.8|186268.8|186359.9|186269.9|186333.3|186243.3|22
1738329160000|2025-01-31 13:12:40|186358.2|186268.2|186337.4|186247.4|186361.1|186271.1|186337.4|186247.4|21
1738329170000|2025-01-31 13:12:50|186341.6|186251.6|186400.7|186310.7|186402.9|186312.9|186341.6|186251.6|26
1738329180000|2025-01-31 13:13:00|186400.6|186310.6|186400.5|186310.5|186402.1|186312.1|186397.3|186307.3|11
1738329190000|2025-01-31 13:13:10|186401.1|186311.1|186403.7|186313.7|186409.9|186319.9|186394.3|186304.3|16
1738329200000|2025-01-31 13:13:20|186400.1|186310.1|186405.5|186315.5|186405.5|186315.5|186395.3|186305.3|20
1738329210000|2025-01-31 13:13:30|186403.1|186313.1|186397.7|186307.7|186406.6|186316.6|186397.7|186307.7|14
1738329220000|2025-01-31 13:13:40|186398.1|186308.1|186377.5|186287.5|186398.1|186308.1|186372.6|186282.6|16
1738329230000|2025-01-31 13:13:50|186378|186288|186363.3|186273.3|186379.9|186289.9|186359.2|186269.2|24
1738329240000|2025-01-31 13:14:00|186364.3|186274.3|186354.5|186264.5|186365.8|186275.8|186354.5|186264.5|12
1738329250000|2025-01-31 13:14:10|186356.7|186266.7|186366|186276|186369.1|186279.1|186356.7|186266.7|15
1738329260000|2025-01-31 13:14:20|186356.6|186266.6|186366.8|186276.8|186370.1|186280.1|186356.6|186266.6|18
1738329270000|2025-01-31 13:14:30|186366.7|186276.7|186445.8|186355.8|186445.8|186355.8|186366.7|186276.7|32
1738329280000|2025-01-31 13:14:40|186445|186355|186440.4|186350.4|186447.8|186357.8|186440.4|186350.4|19
1738329290000|2025-01-31 13:14:50|186440|186350|186444.5|186354.5|186448.5|186358.5|186438|186348|13
1738329300000|2025-01-31 13:15:00|186447.8|186357.8|186476.7|186386.7|186482.4|186392.4|186447.8|186357.8|22
1738329310000|2025-01-31 13:15:10|186476.6|186386.6|186480.9|186390.9|186485.3|186395.3|186476.6|186386.6|13
1738329320000|2025-01-31 13:15:20|186480.7|186390.7|186476.8|186386.8|186480.7|186390.7|186473.3|186383.3|11
1738329330000|2025-01-31 13:15:30|186475.2|186385.2|186493.9|186403.9|186496.6|186406.6|186474.3|186384.3|24
1738329340000|2025-01-31 13:15:40|186493.7|186403.7|186528.6|186438.6|186541.7|186451.7|186491.7|186401.7|28
1738329350000|2025-01-31 13:15:50|186531.8|186441.8|186543|186453|186545.8|186455.8|186529.6|186439.6|17
1738329360000|2025-01-31 13:16:00|186542.5|186452.5|186574.8|186484.8|186586.4|186496.4|186542.5|186452.5|21
1738329370000|2025-01-31 13:16:10|186574.1|186484.1|186589.8|186499.8|186589.8|186499.8|186574.1|186484.1|16
1738329380000|2025-01-31 13:16:20|186586.7|186496.7|186589.2|186499.2|186590|186500|186583.2|186493.2|12
1738329390000|2025-01-31 13:16:30|186589.9|186499.9|186580.2|186490.2|186593.3|186503.3|186577.3|186487.3|23
1738329400000|2025-01-31 13:16:40|186580.8|186490.8|186491.5|186401.5|186584.3|186494.3|186480.3|186390.3|31
1738329410000|2025-01-31 13:16:50|186491.7|186401.7|186496.3|186406.3|186506.5|186416.5|186490.6|186400.6|16
1738329420000|2025-01-31 13:17:00|186498.6|186408.6|186464.1|186374.1|186498.6|186408.6|186461.3|186371.3|23
1738329430000|2025-01-31 13:17:10|186462.9|186372.9|186476.1|186386.1|186476.1|186386.1|186457|186367|22
1738329440000|2025-01-31 13:17:20|186472.1|186382.1|186473.5|186383.5|186483.6|186393.6|186469.8|186379.8|19
1738329450000|2025-01-31 13:17:30|186472.2|186382.2|186506.6|186416.6|186525|186435|186472.2|186382.2|23
1738329460000|2025-01-31 13:17:40|186500.5|186410.5|186495.3|186405.3|186503.7|186413.7|186495.1|186405.1|17
1738329470000|2025-01-31 13:17:50|186495.8|186405.8|186509.1|186419.1|186518.2|186428.2|186495.8|186405.8|11
1738329480000|2025-01-31 13:18:00|186504.6|186414.6|186536.5|186446.5|186540.7|186450.7|186504.6|186414.6|19
1738329490000|2025-01-31 13:18:10|186535.9|186445.9|186556.1|186466.1|186557.3|186467.3|186535.9|186445.9|19
1738329500000|2025-01-31 13:18:20|186558.3|186468.3|186522.3|186432.3|186558.5|186468.5|186518.7|186428.7|25
1738329510000|2025-01-31 13:18:30|186523|186433|186500.5|186410.5|186523|186433|186500.5|186410.5|14
1738329520000|2025-01-31 13:18:40|186498.6|186408.6|186493.8|186403.8|186498.6|186408.6|186493.8|186403.8|10
1738329530000|2025-01-31 13:18:50|186494.2|186404.2|186532.7|186442.7|186532.7|186442.7|186493.8|186403.8|13
1738329540000|2025-01-31 13:19:00|186535.7|186445.7|186517.4|186427.4|186535.7|186445.7|186514|186424|14
1738329550000|2025-01-31 13:19:10|186517.5|186427.5|186526.3|186436.3|186527|186437|186512.5|186422.5|19
1738329560000|2025-01-31 13:19:20|186529.1|186439.1|186520.3|186430.3|186532.9|186442.9|186519.5|186429.5|21
1738329570000|2025-01-31 13:19:30|186521|186431|186516.9|186426.9|186528|186438|186516.9|186426.9|18
1738329580000|2025-01-31 13:19:40|186516.8|186426.8|186529.8|186399.8|186529.8|186427.3|186512.1|186392.2|17
1738329590000|2025-01-31 13:19:50|186536.8|186406.8|186531.9|186441.9|186560.7|186441.9|186531.3|186406.8|15
1738329600000|2025-01-31 13:20:00|186513.8|186423.8|186562.5|186472.5|186565.8|186475.8|186513.8|186423.8|24
1738329610000|2025-01-31 13:20:10|186563.7|186473.7|186574.2|186484.2|186574.2|186484.2|186563.7|186473.7|19
1738329620000|2025-01-31 13:20:20|186578|186488|186583.8|186493.8|186585.2|186495.2|186570.4|186480.4|15
1738329630000|2025-01-31 13:20:30|186583.6|186493.6|186571.4|186481.4|186583.6|186493.6|186565.8|186475.8|12
1738329640000|2025-01-31 13:20:40|186570.4|186480.4|186571.7|186481.7|186578.3|186488.3|186569|186479|20
1738329650000|2025-01-31 13:20:50|186570.9|186480.9|186523.1|186433.1|186573.5|186483.5|186523.1|186433.1|15
1738329660000|2025-01-31 13:21:00|186515.9|186425.9|186484.1|186394.1|186515.9|186425.9|186484.1|186394.1|18
1738329670000|2025-01-31 13:21:10|186482.8|186392.8|186486.6|186396.6|186488.4|186398.4|186482.8|186392.8|11
1738329680000|2025-01-31 13:21:20|186486.4|186396.4|186494.1|186404.1|186498.4|186408.4|186486.1|186396.1|9
1738329690000|2025-01-31 13:21:30|186496.3|186406.3|186465.6|186375.6|186499.4|186409.4|186461|186371|21
1738329700000|2025-01-31 13:21:40|186465.2|186375.2|186464.8|186334.8|186480.7|186375.2|186457.9|186334.8|17
1738329710000|2025-01-31 13:21:50|186463.6|186333.6|186479.4|186349.4|186480.7|186350.7|186461.4|186331.4|14
1738329720000|2025-01-31 13:22:00|186478.9|186348.9|186444.5|186314.5|186478.9|186348.9|186444.3|186314.3|23
1738329730000|2025-01-31 13:22:10|186446.9|186316.9|186455.7|186325.7|186455.7|186325.7|186443.9|186313.9|12
1738329740000|2025-01-31 13:22:20|186452.7|186322.7|186441.6|186311.6|186455.7|186325.7|186441.6|186311.6|10
1738329750000|2025-01-31 13:22:30|186391.2|186261.2|186373.5|186243.5|186391.2|186277.4|186341.2|186226.1|19
1738329760000|2025-01-31 13:22:40|186371.9|186241.9|186380.6|186250.6|186390.8|186260.8|186371.9|186241.9|19
1738329770000|2025-01-31 13:22:50|186362.4|186232.4|186365.4|186235.4|186377.8|186247.8|186361.9|186231.9|21
1738329780000|2025-01-31 13:23:00|186360.7|186230.7|186364.3|186234.3|186365|186235|186356.6|186226.6|11
1738329790000|2025-01-31 13:23:10|186365.2|186235.2|186310.6|186180.6|186365.2|186235.2|186306.2|186180|19
1738329800000|2025-01-31 13:23:20|186310.3|186180.3|186315.1|186185.1|186315.3|186185.3|186309.4|186179.4|11
1738329810000|2025-01-31 13:23:30|186316.6|186186.6|186336.9|186206.9|186337.8|186207.8|186316.1|186186.1|13
1738329820000|2025-01-31 13:23:40|186338|186208|186323.3|186193.3|186338|186208|186322.7|186192.7|9
1738329830000|2025-01-31 13:23:50|186321.2|186191.2|186329.3|186199.3|186329.3|186199.3|186319.7|186189.7|8
1738329840000|2025-01-31 13:24:00|186330.6|186200.6|186320.2|186190.2|186332.8|186202.8|186319.2|186189.2|12
1738329850000|2025-01-31 13:24:10|186319.3|186189.3|186366.9|186236.9|186366.9|186236.9|186319.3|186189.3|15
1738329860000|2025-01-31 13:24:20|186367.3|186237.3|186376.6|186246.6|186376.6|186246.6|186367.3|186237.3|9
1738329870000|2025-01-31 13:24:30|186378.2|186248.2|186373.6|186243.6|186380.7|186250.7|186373.2|186243.2|12
1738329880000|2025-01-31 13:24:40|186372.8|186242.8|186378.8|186248.8|186379.4|186249.4|186369.2|186239.2|12
1738329890000|2025-01-31 13:24:50|186378.1|186248.1|186380.8|186250.8|186381.1|186251.1|186378.1|186248.1|6
1738329900000|2025-01-31 13:25:00|186373.7|186243.7|186380.4|186250.4|186380.4|186250.4|186373.2|186243.2|8
1738329910000|2025-01-31 13:25:10|186379.1|186249.1|186380.3|186250.3|186380.8|186250.8|186379.1|186249.1|11
1738329920000|2025-01-31 13:25:20|186377.4|186247.4|186376.6|186246.6|186377.4|186247.4|186372.3|186242.3|11
1738329930000|2025-01-31 13:25:30|186376.3|186246.3|186423.5|186333.5|186424.7|186334.7|186374.9|186244.9|14
1738329940000|2025-01-31 13:25:40|186420.2|186330.2|186404|186314|186444.3|186354.3|186399.6|186309.6|27
1738329950000|2025-01-31 13:25:50|186404.2|186314.2|186365.1|186275.1|186407.3|186317.3|186359.7|186269.7|22
1738329960000|2025-01-31 13:26:00|186365.5|186275.5|186332.9|186242.9|186365.7|186275.7|186327.8|186237.8|17
1738329970000|2025-01-31 13:26:10|186332.8|186242.8|186333.1|186243.1|186333.4|186243.4|186327.9|186237.9|13
1738329980000|2025-01-31 13:26:20|186333.5|186243.5|186333.1|186243.1|186334.2|186244.2|186333|186243|5
1738329990000|2025-01-31 13:26:30|186332.9|186242.9|186331.6|186241.6|186340.6|186250.6|186329.8|186239.8|12
1738330000000|2025-01-31 13:26:40|186329.4|186239.4|186332.4|186242.4|186333.7|186243.7|186329.4|186239.4|7
1738330010000|2025-01-31 13:26:50|186332.1|186242.1|186325.6|186235.6|186332.3|186242.3|186322.6|186232.6|8
1738330020000|2025-01-31 13:27:00|186327|186237|186325.9|186235.9|186329.7|186239.7|186323|186233|11
1738330030000|2025-01-31 13:27:10|186324.7|186234.7|186322|186232|186324.7|186234.7|186322|186232|8
1738330040000|2025-01-31 13:27:20|186322.2|186232.2|186319.1|186229.1|186325.7|186235.7|186319.1|186229.1|9
1738330050000|2025-01-31 13:27:30|186320.2|186230.2|186293.4|186203.4|186324.1|186234.1|186285.9|186195.9|19
1738330060000|2025-01-31 13:27:40|186292.7|186202.7|186311.8|186181.8|186312.8|186203.2|186289.5|186181.6|13
1738330070000|2025-01-31 13:27:50|186312.7|186182.7|186312.8|186182.8|186313.2|186183.2|186311.8|186181.8|11
1738330080000|2025-01-31 13:28:00|186312.6|186182.6|186314.6|186184.6|186316.6|186186.6|186312.6|186182.6|12
1738330090000|2025-01-31 13:28:10|186314.2|186184.2|186315.3|186185.3|186315.6|186185.6|186311.4|186181.4|13
1738330100000|2025-01-31 13:28:20|186310.5|186180.5|186311.6|186181.6|186314.8|186184.8|186310.3|186180.3|10
1738330110000|2025-01-31 13:28:30|186312.7|186182.7|186311.8|186181.8|186315.1|186185.1|186311.8|186181.8|4
1738330120000|2025-01-31 13:28:40|186315.8|186185.8|186309.4|186179.4|186315.8|186185.8|186307.7|186177.7|12
1738330130000|2025-01-31 13:28:50|186308.6|186178.6|186309.8|186179.8|186313.5|186183.5|186305.7|186175.7|14
1738330140000|2025-01-31 13:29:00|186307.1|186177.1|186311|186181|186313.2|186183.2|186306.9|186176.9|12
1738330150000|2025-01-31 13:29:10|186310.9|186180.9|186317.5|186187.5|186317.5|186187.5|186310.9|186180.9|5
1738330160000|2025-01-31 13:29:20|186316.5|186186.5|186333.9|186203.9|186344.4|186214.4|186310.5|186180.5|19
1738330170000|2025-01-31 13:29:30|186330.8|186200.8|186441.6|186236.8|186444.6|186250.1|186330.8|186197.7|21
1738330180000|2025-01-31 13:29:40|186446.4|186242.2|186434.3|186224.1|186455.3|186259.5|186389.5|186218.2|19
1738330190000|2025-01-31 13:29:50|186455.1|186113.1|186393.5|186051.5|186578.5|186236.5|186393.5|186051.5|19
1738330200000|2025-01-31 13:30:00|186504.5|186162.5|186539.3|186197.3|186548.3|186206.3|186384.1|186042.1|19
1738330210000|2025-01-31 13:30:10|186526.1|186184.1|186463.2|186273.4|186526.1|186273.4|186337.8|186095|23
1738330220000|2025-01-31 13:30:20|186451.8|186273.2|186492.5|186292.6|186504.6|186294.3|186451.5|186273.2|19
1738330230000|2025-01-31 13:30:30|186490.4|186299.1|186466.3|186336.3|186500|186336.3|186457|186299|18
1738330240000|2025-01-31 13:30:40|186462.7|186332.7|186427.7|186337.7|186465.7|186337.7|186427.7|186315.9|21
1738330250000|2025-01-31 13:30:50|186427.6|186337.6|186395.9|186305.9|186434.2|186344.2|186395.9|186305.9|12
1738330260000|2025-01-31 13:31:00|186392.6|186302.6|186343.3|186253.3|186392.6|186302.6|186335.3|186245.3|25
1738330270000|2025-01-31 13:31:10|186342.1|186252.1|186344.6|186254.6|186350.5|186260.5|186334.6|186244.6|32
1738330280000|2025-01-31 13:31:20|186356|186226|186355.6|186225.6|186358.8|186228.8|186355.3|186225.3|9
1738330290000|2025-01-31 13:31:30|186354.6|186224.6|186372.2|186242.2|186373.5|186243.5|186354.6|186224.6|14
1738330300000|2025-01-31 13:31:40|186366.7|186236.7|186323.5|186193.5|186366.7|186236.7|186323.5|186193.5|7
1738330310000|2025-01-31 13:31:50|186321.9|186191.9|186303.4|186213.4|186321.9|186218|186302.6|186191.9|8
1738330320000|2025-01-31 13:32:00|186303.8|186213.8|186299.7|186209.7|186303.9|186213.9|186299.7|186209.7|7
1738330330000|2025-01-31 13:32:10|186299|186209|186302.1|186212.1|186302.1|186212.1|186298.5|186208.5|7
1738330340000|2025-01-31 13:32:20|186302|186212|186302.1|186212.1|186302.1|186212.1|186301|186211|3
1738330350000|2025-01-31 13:32:30|186301.9|186211.9|186394.3|186304.3|186397.9|186307.9|186301.9|186211.9|18
1738330360000|2025-01-31 13:32:40|186394.5|186304.5|186395.1|186305.1|186395.3|186305.3|186393|186303|12
1738330370000|2025-01-31 13:32:50|186394.8|186304.8|186396|186306|186397.7|186307.7|186394.8|186304.8|8
1738330380000|2025-01-31 13:33:00|186395.7|186305.7|186382.9|186292.9|186395.7|186305.7|186379.2|186289.2|22
1738330390000|2025-01-31 13:33:10|186383.1|186293.1|186384.8|186294.8|186386.5|186296.5|186381.4|186291.4|17
1738330400000|2025-01-31 13:33:20|186383|186293|186381.8|186291.8|186386.2|186296.2|186381.8|186291.8|18
1738330410000|2025-01-31 13:33:30|186381.3|186291.3|186385.2|186295.2|186385.2|186295.2|186379|186289|14
1738330420000|2025-01-31 13:33:40|186385.8|186295.8|186387.4|186297.4|186387.4|186297.4|186385.8|186295.8|6
1738330430000|2025-01-31 13:33:50|186388.9|186298.9|186407.5|186317.5|186407.5|186317.5|186382|186292|15
1738330440000|2025-01-31 13:34:00|186408.6|186318.6|186520.6|186430.6|186520.6|186430.6|186408.2|186318.2|14
1738330450000|2025-01-31 13:34:10|186521.7|186431.7|186545.7|186455.7|186545.7|186455.7|186520.8|186430.8|18
1738330460000|2025-01-31 13:34:20|186546.7|186456.7|186563.3|186433.3|186565.9|186456.7|186542|186432.4|16
1738330470000|2025-01-31 13:34:30|186564.6|186434.6|186533.7|186403.7|186566.6|186436.6|186532.1|186402.1|21
1738330480000|2025-01-31 13:34:40|186534.5|186404.5|186547.8|186417.8|186573.2|186443.2|186534.5|186404.5|24
1738330490000|2025-01-31 13:34:50|186560.4|186430.4|186576|186446|186581.7|186451.7|186560.4|186430.4|20
1738330500000|2025-01-31 13:35:00|186578.2|186448.2|186577.2|186487.2|186598|186487.2|186576.3|186446.3|23
1738330510000|2025-01-31 13:35:10|186577.4|186487.4|186581.8|186491.8|186581.8|186491.8|186574.6|186484.6|18
1738330520000|2025-01-31 13:35:20|186581.5|186491.5|186580.3|186490.3|186586.5|186496.5|186577.9|186487.9|18
1738330530000|2025-01-31 13:35:30|186579.7|186489.7|186581.7|186491.7|186581.8|186491.8|186579.7|186489.7|17
1738330540000|2025-01-31 13:35:40|186587|186497|186594.2|186504.2|186609.6|186519.6|186582.7|186492.7|22
1738330550000|2025-01-31 13:35:50|186594.1|186504.1|186535.7|186445.7|186596|186506|186535.7|186445.7|25
1738330560000|2025-01-31 13:36:00|186536.6|186446.6|186540.2|186450.2|186540.6|186450.6|186533.7|186443.7|11
1738330570000|2025-01-31 13:36:10|186539.2|186449.2|186480.9|186390.9|186548|186458|186480.9|186390.9|34
1738330580000|2025-01-31 13:36:20|186485.1|186395.1|186480.9|186390.9|186485.1|186395.1|186473.8|186383.8|27
1738330590000|2025-01-31 13:36:30|186481.6|186391.6|186475.4|186385.4|186481.6|186391.6|186472|186382|17
1738330600000|2025-01-31 13:36:40|186475.3|186385.3|186507|186417|186508|186418|186474.4|186384.4|18
1738330610000|2025-01-31 13:36:50|186512.5|186422.5|186476.8|186386.8|186530.3|186440.3|186470.6|186380.6|27
1738330620000|2025-01-31 13:37:00|186474|186384|186477.7|186387.7|186481.2|186391.2|186471.2|186381.2|21
1738330630000|2025-01-31 13:37:10|186477.6|186387.6|186467.2|186377.2|186477.6|186387.6|186462.1|186372.1|27
1738330640000|2025-01-31 13:37:20|186465.7|186375.7|186475.6|186385.6|186475.6|186385.6|186465.7|186375.7|14
1738330650000|2025-01-31 13:37:30|186475.7|186385.7|186475.4|186385.4|186479.4|186389.4|186472.2|186382.2|15
1738330660000|2025-01-31 13:37:40|186477.6|186387.6|186472.5|186382.5|186480.5|186390.5|186468.9|186378.9|17
1738330670000|2025-01-31 13:37:50|186471|186381|186465.6|186375.6|186471.4|186381.4|186465.2|186375.2|13
1738330680000|2025-01-31 13:38:00|186464.7|186374.7|186463.4|186373.4|186467.1|186377.1|186462.5|186372.5|13
1738330690000|2025-01-31 13:38:10|186463.8|186373.8|186492.3|186402.3|186492.3|186402.3|186453.3|186363.3|25
1738330700000|2025-01-31 13:38:20|186490.4|186400.4|186479.9|186389.9|186492.9|186402.9|186479.9|186389.9|23
1738330710000|2025-01-31 13:38:30|186479.5|186389.5|186487.9|186397.9|186498.1|186408.1|186479.5|186389.5|16
1738330720000|2025-01-31 13:38:40|186488.3|186398.3|186489.2|186399.2|186496|186406|186488.3|186398.3|11
1738330730000|2025-01-31 13:38:50|186488.8|186398.8|186482.4|186392.4|186488.8|186398.8|186478.5|186388.5|16
1738330740000|2025-01-31 13:39:00|186473.2|186383.2|186466.4|186376.4|186473.2|186383.2|186443.1|186353.1|28
1738330750000|2025-01-31 13:39:10|186466.7|186376.7|186465.3|186375.3|186469.7|186379.7|186461.7|186371.7|16
1738330760000|2025-01-31 13:39:20|186463.2|186373.2|186471|186381|186473.9|186383.9|186461.1|186371.1|24
1738330770000|2025-01-31 13:39:30|186471.5|186381.5|186464.2|186374.2|186471.5|186381.5|186458.9|186368.9|18
1738330780000|2025-01-31 13:39:40|186467|186377|186465.5|186375.5|186467|186377|186463.2|186373.2|7
1738330790000|2025-01-31 13:39:50|186465.3|186375.3|186462|186372|186467.8|186377.8|186462|186372|10
1738330800000|2025-01-31 13:40:00|186462.7|186372.7|186465.5|186375.5|186474.4|186384.4|186461.6|186371.6|20
1738330810000|2025-01-31 13:40:10|186465.9|186375.9|186467.7|186377.7|186470.6|186380.6|186465.8|186375.8|12
1738330820000|2025-01-31 13:40:20|186469.7|186379.7|186475.3|186385.3|186475.3|186385.3|186469.7|186379.7|15
1738330830000|2025-01-31 13:40:30|186475.7|186385.7|186499.6|186409.6|186505|186415|186475.4|186385.4|19
1738330840000|2025-01-31 13:40:40|186495.3|186405.3|186490.3|186400.3|186498.5|186408.5|186489|186399|16
1738330850000|2025-01-31 13:40:50|186490.4|186400.4|186505.8|186415.8|186505.8|186415.8|186490|186400|15
1738330860000|2025-01-31 13:41:00|186504.4|186414.4|186544.3|186454.3|186544.3|186454.3|186503.1|186413.1|19
1738330870000|2025-01-31 13:41:10|186553.3|186463.3|186567.4|186477.4|186572.7|186482.7|186553.3|186463.3|22
1738330880000|2025-01-31 13:41:20|186567.3|186477.3|186566.7|186476.7|186570.4|186480.4|186565.9|186475.9|10
1738330890000|2025-01-31 13:41:30|186566.8|186476.8|186569.1|186479.1|186569.1|186479.1|186566.2|186476.2|9
1738330900000|2025-01-31 13:41:40|186568.9|186478.9|186563.2|186473.2|186568.9|186478.9|186563.2|186473.2|10
1738330910000|2025-01-31 13:41:50|186563.1|186473.1|186565.6|186475.6|186567.9|186477.9|186563.1|186473.1|8
1738330920000|2025-01-31 13:42:00|186565.4|186475.4|186549.5|186459.5|186565.4|186475.4|186545.5|186455.5|14
1738330930000|2025-01-31 13:42:10|186549.6|186459.6|186509.3|186419.3|186551.4|186461.4|186509.3|186419.3|11
1738330940000|2025-01-31 13:42:20|186510.1|186420.1|186490.6|186400.6|186516.5|186426.5|186483.9|186393.9|22
1738330950000|2025-01-31 13:42:30|186490.3|186400.3|186487.6|186397.6|186494.3|186404.3|186485.8|186395.8|13
1738330960000|2025-01-31 13:42:40|186488|186398|186480.8|186390.8|186488|186398|186480.6|186390.6|12
1738330970000|2025-01-31 13:42:50|186481.3|186391.3|186481.7|186391.7|186481.7|186391.7|186477.3|186387.3|8
1738330980000|2025-01-31 13:43:00|186479.3|186389.3|186490.9|186400.9|186494|186404|186479.3|186389.3|17
1738330990000|2025-01-31 13:43:10|186490.8|186400.8|186488.5|186398.5|186493|186403|186488.2|186398.2|9
1738331000000|2025-01-31 13:43:20|186489.2|186399.2|186485.2|186395.2|186489.9|186399.9|186485.2|186395.2|12
1738331010000|2025-01-31 13:43:30|186485.5|186395.5|186482.5|186392.5|186485.5|186395.5|186482.5|186392.5|7
1738331020000|2025-01-31 13:43:40|186482.6|186392.6|186491.1|186401.1|186495.6|186405.6|186482.6|186392.6|10
1738331030000|2025-01-31 13:43:50|186494.6|186404.6|186492.9|186402.9|186499.7|186409.7|186492.9|186402.9|13
1738331040000|2025-01-31 13:44:00|186505.1|186415.1|186489|186399|186505.1|186415.1|186487.6|186397.6|13
1738331050000|2025-01-31 13:44:10|186489.9|186399.9|186488.8|186398.8|186490.3|186400.3|186487.8|186397.8|8
1738331060000|2025-01-31 13:44:20|186488.9|186398.9|186489.9|186399.9|186493.2|186403.2|186488.9|186398.9|5
1738331070000|2025-01-31 13:44:30|186489.7|186399.7|186485.2|186395.2|186489.7|186399.7|186482.5|186392.5|16
1738331080000|2025-01-31 13:44:40|186484.8|186394.8|186508.8|186418.8|186508.8|186418.8|186481.3|186391.3|15
1738331090000|2025-01-31 13:44:50|186513.5|186423.5|186554.4|186464.4|186557.4|186467.4|186510.8|186420.8|34
1738331100000|2025-01-31 13:45:00|186555.7|186465.7|186545.4|186455.4|186560.7|186470.7|186541.1|186451.1|22
1738331110000|2025-01-31 13:45:10|186546.3|186456.3|186534.7|186444.7|186547|186457|186525.4|186435.4|13
1738331120000|2025-01-31 13:45:20|186534.9|186444.9|186564.8|186474.8|186565|186475|186532.6|186442.6|15
1738331130000|2025-01-31 13:45:30|186566.7|186476.7|186553.1|186463.1|186566.7|186476.7|186546.8|186456.8|20
1738331140000|2025-01-31 13:45:40|186552.5|186462.5|186561.5|186471.5|186562.9|186472.9|186552.5|186462.5|16
1738331150000|2025-01-31 13:45:50|186557.6|186467.6|186559.2|186469.2|186559.2|186469.2|186556.6|186466.6|8
1738331160000|2025-01-31 13:46:00|186559.1|186469.1|186556.9|186466.9|186559.1|186469.1|186538.7|186448.7|21
1738331170000|2025-01-31 13:46:10|186558.5|186468.5|186551.1|186461.1|186558.5|186468.5|186542.7|186452.7|20
1738331180000|2025-01-31 13:46:20|186541.9|186451.9|186481.6|186391.6|186541.9|186451.9|186481.6|186391.6|22
1738331190000|2025-01-31 13:46:30|186481.2|186391.2|186484.2|186394.2|186484.2|186394.2|186478.3|186388.3|18
1738331200000|2025-01-31 13:46:40|186481.9|186391.9|186489.2|186399.2|186493.1|186403.1|186480.6|186390.6|15
1738331210000|2025-01-31 13:46:50|186486.6|186396.6|186499|186409|186505|186415|186481.8|186391.8|22
1738331220000|2025-01-31 13:47:00|186498.8|186408.8|186495|186405|186498.8|186408.8|186491.3|186401.3|19
1738331230000|2025-01-31 13:47:10|186494.7|186404.7|186493.4|186403.4|186498.4|186408.4|186492.4|186402.4|18
1738331240000|2025-01-31 13:47:20|186495.5|186405.5|186511.7|186421.7|186511.7|186421.7|186490.4|186400.4|16
1738331250000|2025-01-31 13:47:30|186505.2|186415.2|186503.9|186413.9|186520.5|186430.5|186502.9|186412.9|14
1738331260000|2025-01-31 13:47:40|186506.5|186416.5|186501.8|186411.8|186506.5|186416.5|186495.5|186405.5|12
1738331270000|2025-01-31 13:47:50|186503.7|186413.7|186498.1|186408.1|186503.7|186413.7|186497.5|186407.5|14
1738331280000|2025-01-31 13:48:00|186497.3|186407.3|186497.8|186407.8|186498.8|186408.8|186492|186402|11
1738331290000|2025-01-31 13:48:10|186496.9|186406.9|186520|186430|186523.4|186433.4|186496.9|186406.9|19
1738331300000|2025-01-31 13:48:20|186521.9|186431.9|186519|186429|186521.9|186431.9|186518.7|186428.7|8
1738331310000|2025-01-31 13:48:30|186518.9|186428.9|186518.9|186428.9|186518.9|186428.9|186518.2|186428.2|6
1738331320000|2025-01-31 13:48:40|186525.5|186435.5|186497.2|186407.2|186529.8|186439.8|186497|186407|21
1738331330000|2025-01-31 13:48:50|186497.3|186407.3|186469.3|186379.3|186500.4|186410.4|186466.3|186376.3|16
1738331340000|2025-01-31 13:49:00|186469.1|186379.1|186477.1|186387.1|186479.5|186389.5|186465.2|186375.2|17
1738331350000|2025-01-31 13:49:10|186481.3|186391.3|186465|186375|186481.3|186391.3|186462.7|186372.7|14
1738331360000|2025-01-31 13:49:20|186465.2|186375.2|186473.1|186383.1|186473.1|186383.1|186465.2|186375.2|7
1738331370000|2025-01-31 13:49:30|186475.1|186385.1|186475.5|186385.5|186478.6|186388.6|186466.7|186376.7|19
1738331380000|2025-01-31 13:49:40|186474.9|186384.9|186489.7|186399.7|186495.4|186405.4|186471.9|186381.9|21
1738331390000|2025-01-31 13:49:50|186489.6|186399.6|186490.3|186400.3|186493.9|186403.9|186489.6|186399.6|12
1738331400000|2025-01-31 13:50:00|186487.6|186397.6|186471.9|186381.9|186487.6|186397.6|186466.9|186376.9|13
1738331410000|2025-01-31 13:50:10|186469.7|186379.7|186460.6|186370.6|186469.7|186379.7|186460.6|186370.6|14
1738331420000|2025-01-31 13:50:20|186460.2|186370.2|186465.9|186375.9|186472.9|186382.9|186460.1|186370.1|18
1738331430000|2025-01-31 13:50:30|186466.4|186376.4|186490.5|186400.5|186490.5|186400.5|186461.5|186371.5|20
1738331440000|2025-01-31 13:50:40|186499.7|186409.7|186520.5|186430.5|186520.5|186430.5|186495|186405|18
1738331450000|2025-01-31 13:50:50|186521.3|186431.3|186496.6|186406.6|186521.8|186431.8|186496.6|186406.6|15
1738331460000|2025-01-31 13:51:00|186499.6|186409.6|186478.7|186388.7|186500.4|186410.4|186476.2|186386.2|21
1738331470000|2025-01-31 13:51:10|186478.5|186388.5|186480.3|186390.3|186480.3|186390.3|186477.9|186387.9|11
1738331480000|2025-01-31 13:51:20|186481.9|186391.9|186473.7|186383.7|186481.9|186391.9|186461|186371|14
1738331490000|2025-01-31 13:51:30|186473.5|186383.5|186487.9|186397.9|186490.1|186400.1|186473.3|186383.3|12
1738331500000|2025-01-31 13:51:40|186489.5|186399.5|186472.9|186382.9|186491.7|186401.7|186469.7|186379.7|15
1738331510000|2025-01-31 13:51:50|186473.4|186383.4|186472.1|186382.1|186481.3|186391.3|186470.3|186380.3|21
1738331520000|2025-01-31 13:52:00|186472|186382|186479.9|186389.9|186490.6|186400.6|186467|186377|16
1738331530000|2025-01-31 13:52:10|186480.5|186390.5|186498.3|186408.3|186499.4|186409.4|186480.5|186390.5|19
1738331540000|2025-01-31 13:52:20|186494.3|186404.3|186473.2|186383.2|186494.3|186404.3|186469.7|186379.7|22
1738331550000|2025-01-31 13:52:30|186474.9|186384.9|186475.8|186385.8|186486.6|186396.6|186474.2|186384.2|17
1738331560000|2025-01-31 13:52:40|186473.7|186383.7|186487.4|186397.4|186487.4|186397.4|186468.6|186378.6|18
1738331570000|2025-01-31 13:52:50|186482.4|186392.4|186472.7|186382.7|186488.7|186398.7|186470.8|186380.8|12
1738331580000|2025-01-31 13:53:00|186470.2|186380.2|186465.3|186375.3|186476.5|186386.5|186461|186371|16
1738331590000|2025-01-31 13:53:10|186466.7|186376.7|186459.6|186369.6|186466.8|186376.8|186459.6|186369.6|9
1738331600000|2025-01-31 13:53:20|186459.8|186369.8|186467.8|186377.8|186468.2|186378.2|186459.8|186369.8|12
1738331610000|2025-01-31 13:53:30|186467.7|186377.7|186466|186376|186467.8|186377.8|186463.2|186373.2|10
1738331620000|2025-01-31 13:53:40|186465.6|186375.6|186467.6|186377.6|186469.3|186379.3|186464.8|186374.8|8
1738331630000|2025-01-31 13:53:50|186467.1|186377.1|186465.3|186375.3|186469.2|186379.2|186463.2|186373.2|12
1738331640000|2025-01-31 13:54:00|186464.6|186374.6|186464.5|186374.5|186467.4|186377.4|186459.2|186369.2|12
1738331650000|2025-01-31 13:54:10|186464.1|186374.1|186464|186374|186468.2|186378.2|186458.3|186368.3|11
1738331660000|2025-01-31 13:54:20|186463.7|186373.7|186463.1|186373.1|186466.3|186376.3|186462|186372|10
1738331670000|2025-01-31 13:54:30|186462.7|186372.7|186477|186387|186488.9|186398.9|186446.7|186356.7|24
1738331680000|2025-01-31 13:54:40|186482.8|186392.8|186459.7|186369.7|186487.6|186397.6|186451.2|186361.2|17
1738331690000|2025-01-31 13:54:50|186462.2|186372.2|186459.8|186369.8|186462.2|186372.2|186453.2|186363.2|16
1738331700000|2025-01-31 13:55:00|186459.5|186369.5|186443.2|186353.2|186459.5|186369.5|186441.1|186351.1|14
1738331710000|2025-01-31 13:55:10|186443.5|186353.5|186443.1|186353.1|186443.5|186353.5|186443.1|186353.1|2
1738331720000|2025-01-31 13:55:20|186443.3|186353.3|186442.9|186352.9|186444|186354|186442.9|186352.9|7
1738331730000|2025-01-31 13:55:30|186441.4|186351.4|186417|186327|186441.4|186351.4|186416|186326|9
1738331740000|2025-01-31 13:55:40|186416.9|186326.9|186419.6|186329.6|186423.7|186333.7|186414.5|186324.5|7
1738331750000|2025-01-31 13:55:50|186418.6|186328.6|186419.5|186329.5|186419.5|186329.5|186415.1|186325.1|11
1738331760000|2025-01-31 13:56:00|186421.3|186331.3|186416|186326|186424.4|186334.4|186415.7|186325.7|15
1738331770000|2025-01-31 13:56:10|186415.7|186325.7|186411.6|186321.6|186415.7|186325.7|186411.6|186321.6|6
1738331780000|2025-01-31 13:56:20|186412|186322|186401.3|186311.3|186412.4|186322.4|186399.2|186309.2|19
1738331790000|2025-01-31 13:56:30|186400.2|186310.2|186395.6|186305.6|186400.2|186310.2|186390.9|186300.9|13
1738331800000|2025-01-31 13:56:40|186395.4|186305.4|186388.4|186298.4|186397.7|186307.7|186385.8|186295.8|15
1738331810000|2025-01-31 13:56:50|186388.8|186298.8|186358.1|186268.1|186388.9|186298.9|186313.2|186223.2|29
1738331820000|2025-01-31 13:57:00|186356.9|186266.9|186351.6|186261.6|186382.7|186292.7|186339.6|186249.6|30
1738331830000|2025-01-31 13:57:10|186353.7|186263.7|186332.1|186242.1|186358.8|186268.8|186327.5|186237.5|34
1738331840000|2025-01-31 13:57:20|186325.6|186235.6|186334.1|186244.1|186359.3|186269.3|186320.7|186230.7|35
1738331850000|2025-01-31 13:57:30|186334.4|186244.4|186339.9|186249.9|186361.3|186271.3|186330.6|186240.6|26
1738331860000|2025-01-31 13:57:40|186336.9|186246.9|186334.2|186244.2|186348.5|186258.5|186329.4|186239.4|26
1738331870000|2025-01-31 13:57:50|186335.8|186245.8|186335.8|186245.8|186365.3|186275.3|186332.1|186242.1|31
1738331880000|2025-01-31 13:58:00|186333.9|186243.9|186358.6|186268.6|186365.6|186275.6|186332.2|186242.2|30
1738331890000|2025-01-31 13:58:10|186353.2|186263.2|186364.9|186274.9|186373.3|186283.3|186352.4|186262.4|25
1738331900000|2025-01-31 13:58:20|186364|186274|186370.1|186280.1|186381.9|186291.9|186364|186274|22
1738331910000|2025-01-31 13:58:30|186372.1|186282.1|186396.3|186306.3|186401.5|186311.5|186371.6|186281.6|29
1738331920000|2025-01-31 13:58:40|186394.3|186304.3|186399.5|186309.5|186403.1|186313.1|186394.3|186304.3|18
1738331930000|2025-01-31 13:58:50|186402.2|186312.2|186406.2|186316.2|186411.1|186321.1|186395.1|186305.1|18
1738331940000|2025-01-31 13:59:00|186406.4|186316.4|186403.2|186313.2|186411.9|186321.9|186401.1|186311.1|23
1738331950000|2025-01-31 13:59:10|186402.2|186312.2|186405.6|186315.6|186429.5|186339.5|186402.2|186312.2|13
1738331960000|2025-01-31 13:59:20|186405.5|186315.5|186408.7|186318.7|186412.7|186322.7|186405.5|186315.5|11
1738331970000|2025-01-31 13:59:30|186408.6|186318.6|186428.7|186338.7|186428.7|186338.7|186404.5|186314.5|10
1738331980000|2025-01-31 13:59:40|186429.7|186339.7|186360.2|186270.2|186429.7|186339.7|186353.7|186263.7|20
1738331990000|2025-01-31 13:59:50|186361|186271|186390.1|186300.1|186395.1|186305.1|186358.3|186268.3|25
1738332000000|2025-01-31 14:00:00|186382.4|186292.4|186312.2|186222.2|186382.4|186292.4|186310.7|186220.7|17
1738332010000|2025-01-31 14:00:10|186312|186222|186305.4|186215.4|186312|186222|186305.3|186215.3|7
1738332020000|2025-01-31 14:00:20|186305.2|186215.2|186425|186335|186430.7|186340.7|186305.2|186215.2|19
1738332030000|2025-01-31 14:00:30|186425.2|186335.2|186436.2|186346.2|186439.1|186349.1|186417.5|186327.5|10
1738332040000|2025-01-31 14:00:40|186437.9|186347.9|186379.4|186289.4|186438.1|186348.1|186379.4|186289.4|10
1738332050000|2025-01-31 14:00:50|186377|186287|186406.7|186316.7|186408.6|186318.6|186376.3|186286.3|14
1738332060000|2025-01-31 14:01:00|186406.6|186316.6|186406.3|186316.3|186406.9|186316.9|186406.3|186316.3|5
1738332070000|2025-01-31 14:01:10|186406.2|186316.2|186429.8|186339.8|186436.3|186346.3|186406.2|186316.2|18
1738332080000|2025-01-31 14:01:20|186434.6|186344.6|186448.7|186358.7|186449.1|186359.1|186421.5|186331.5|10
1738332090000|2025-01-31 14:01:30|186446.9|186356.9|186445.4|186355.4|186447.4|186357.4|186411.2|186321.2|11
1738332100000|2025-01-31 14:01:40|186447.3|186357.3|186482.6|186392.6|186488.6|186398.6|186445.7|186355.7|13
1738332110000|2025-01-31 14:01:50|186481|186391|186489.5|186399.5|186490.9|186400.9|186480.8|186390.8|12
1738332120000|2025-01-31 14:02:00|186489.3|186399.3|186490.7|186400.7|186491|186401|186489.3|186399.3|9
1738332130000|2025-01-31 14:02:10|186490.1|186400.1|186493.8|186403.8|186493.8|186403.8|186487.4|186397.4|12
1738332140000|2025-01-31 14:02:20|186492.1|186402.1|186444.2|186354.2|186492.1|186402.1|186442.5|186352.5|26
1738332150000|2025-01-31 14:02:30|186427.9|186337.9|186409.7|186319.7|186434.1|186344.1|186404.8|186314.8|22
1738332160000|2025-01-31 14:02:40|186408.9|186318.9|186427.4|186337.4|186427.4|186337.4|186408.9|186318.9|12
1738332170000|2025-01-31 14:02:50|186424|186334|186427.7|186337.7|186427.7|186337.7|186419.5|186329.5|14
1738332180000|2025-01-31 14:03:00|186427.6|186337.6|186443.9|186353.9|186468|186378|186423.8|186333.8|22
1738332190000|2025-01-31 14:03:10|186443.6|186353.6|186433.9|186343.9|186443.6|186353.6|186427.5|186337.5|17
1738332200000|2025-01-31 14:03:20|186434.8|186344.8|186428.9|186338.9|186434.8|186344.8|186423.1|186333.1|12
1738332210000|2025-01-31 14:03:30|186429|186339|186461|186371|186464.5|186374.5|186428.8|186338.8|12
1738332220000|2025-01-31 14:03:40|186461.2|186371.2|186458.4|186368.4|186470.7|186380.7|186458.4|186368.4|16
1738332230000|2025-01-31 14:03:50|186458|186368|186479.4|186389.4|186479.4|186389.4|186458|186368|7
1738332240000|2025-01-31 14:04:00|186477.8|186387.8|186471.4|186381.4|186479.4|186389.4|186471.4|186381.4|10
1738332250000|2025-01-31 14:04:10|186471.5|186381.5|186472.4|186382.4|186476.5|186386.5|186471.5|186381.5|15
1738332260000|2025-01-31 14:04:20|186472.5|186382.5|186482.1|186392.1|186485.3|186395.3|186472.5|186382.5|14
1738332270000|2025-01-31 14:04:30|186480.7|186390.7|186481.4|186391.4|186483.5|186393.5|186480.6|186390.6|7
1738332280000|2025-01-31 14:04:40|186482.1|186392.1|186481.5|186391.5|186482.1|186392.1|186481.4|186391.4|4
1738332290000|2025-01-31 14:04:50|186481.4|186391.4|186484.6|186394.6|186484.6|186394.6|186473.5|186383.5|9
1738332300000|2025-01-31 14:05:00|186483.7|186393.7|186489.7|186399.7|186493.3|186403.3|186483.7|186393.7|9
1738332310000|2025-01-31 14:05:10|186489.8|186399.8|186494.1|186404.1|186497.2|186407.2|186489.8|186399.8|11
1738332320000|2025-01-31 14:05:20|186494|186404|186491.1|186401.1|186494|186404|186490.9|186400.9|8
1738332330000|2025-01-31 14:05:30|186490.8|186400.8|186486.7|186396.7|186490.8|186400.8|186479.5|186389.5|13
1738332340000|2025-01-31 14:05:40|186486.8|186396.8|186487.2|186397.2|186487.2|186397.2|186482.9|186392.9|11
1738332350000|2025-01-31 14:05:50|186488.3|186398.3|186493.4|186403.4|186494.1|186404.1|186488.3|186398.3|14
1738332360000|2025-01-31 14:06:00|186493.3|186403.3|186493|186403|186497.9|186407.9|186490.8|186400.8|11
1738332370000|2025-01-31 14:06:10|186492.7|186402.7|186486.5|186396.5|186494.5|186404.5|186485.4|186395.4|17
1738332380000|2025-01-31 14:06:20|186489.4|186399.4|186489.1|186399.1|186490.2|186400.2|186486.6|186396.6|14
1738332390000|2025-01-31 14:06:30|186489.6|186399.6|186407.7|186317.7|186490|186400|186405.8|186315.8|20
1738332400000|2025-01-31 14:06:40|186410|186320|186417.7|186327.7|186425.1|186335.1|186410|186320|15
1738332410000|2025-01-31 14:06:50|186417.2|186327.2|186416.9|186326.9|186418|186328|186411.4|186321.4|15
1738332420000|2025-01-31 14:07:00|186415.4|186325.4|186437.5|186347.5|186437.5|186347.5|186397.6|186307.6|20
1738332430000|2025-01-31 14:07:10|186438.3|186348.3|186470.1|186380.1|186470.1|186380.1|186436.1|186346.1|15
1738332440000|2025-01-31 14:07:20|186471.4|186381.4|186484|186394|186484|186394|186471.4|186381.4|12
1738332450000|2025-01-31 14:07:30|186484.1|186394.1|186485.6|186395.6|186487.1|186397.1|186483.7|186393.7|10
1738332460000|2025-01-31 14:07:40|186485.7|186395.7|186486.7|186396.7|186486.7|186396.7|186484.2|186394.2|5
1738332470000|2025-01-31 14:07:50|186486.3|186396.3|186464.1|186374.1|186488.8|186398.8|186464.1|186374.1|12
1738332480000|2025-01-31 14:08:00|186464.2|186374.2|186437.5|186347.5|186464.2|186374.2|186431.4|186341.4|20
1738332490000|2025-01-31 14:08:10|186435.6|186345.6|186425.7|186335.7|186436.9|186346.9|186424.2|186334.2|12
1738332500000|2025-01-31 14:08:20|186427|186337|186429.1|186339.1|186436.4|186346.4|186426.6|186336.6|13
1738332510000|2025-01-31 14:08:30|186426.2|186336.2|186404.4|186314.4|186426.2|186336.2|186387.7|186297.7|25
1738332520000|2025-01-31 14:08:40|186403.4|186313.4|186398.6|186308.6|186403.4|186313.4|186398.6|186308.6|12
1738332530000|2025-01-31 14:08:50|186398.7|186308.7|186419|186329|186419.5|186329.5|186398|186308|16
1738332540000|2025-01-31 14:09:00|186414.5|186324.5|186419.9|186329.9|186421.4|186331.4|186413|186323|17
1738332550000|2025-01-31 14:09:10|186420.1|186330.1|186415.1|186325.1|186429.3|186339.3|186400.1|186310.1|24
1738332560000|2025-01-31 14:09:20|186424.2|186334.2|186491.2|186401.2|186492.2|186402.2|186424.2|186334.2|19
1738332570000|2025-01-31 14:09:30|186492|186402|186483.7|186393.7|186492|186402|186481.4|186391.4|13
1738332580000|2025-01-31 14:09:40|186484.7|186394.7|186482.2|186392.2|186487.8|186397.8|186482.2|186392.2|18
1738332590000|2025-01-31 14:09:50|186481.3|186391.3|186488.4|186398.4|186488.4|186398.4|186480.5|186390.5|14
1738332600000|2025-01-31 14:10:00|186488.9|186398.9|186497.4|186407.4|186497.4|186407.4|186488.9|186398.9|6
1738332610000|2025-01-31 14:10:10|186496.4|186406.4|186513.8|186423.8|186513.8|186423.8|186496.4|186406.4|6
1738332620000|2025-01-31 14:10:20|186514.6|186424.6|186497.9|186407.9|186514.6|186424.6|186495.1|186405.1|15
1738332630000|2025-01-31 14:10:30|186498.9|186408.9|186494.8|186404.8|186498.9|186408.9|186494.8|186404.8|12
1738332640000|2025-01-31 14:10:40|186492.6|186402.6|186490.9|186400.9|186493.2|186403.2|186490.4|186400.4|10
1738332650000|2025-01-31 14:10:50|186491.1|186401.1|186495.4|186405.4|186500.6|186410.6|186491.1|186401.1|8
1738332660000|2025-01-31 14:11:00|186498.4|186408.4|186492.3|186402.3|186504.2|186414.2|186492.1|186402.1|18
1738332670000|2025-01-31 14:11:10|186494.8|186404.8|186505.8|186415.8|186513.9|186423.9|186494.1|186404.1|9
1738332680000|2025-01-31 14:11:20|186504.3|186414.3|186508.7|186418.7|186508.9|186418.9|186499.6|186409.6|13
1738332690000|2025-01-31 14:11:30|186508.9|186418.9|186540.5|186450.5|186541.3|186451.3|186508.9|186418.9|15
1738332700000|2025-01-31 14:11:40|186540.6|186450.6|186542.4|186452.4|186543.1|186453.1|186540.4|186450.4|9
1738332710000|2025-01-31 14:11:50|186542.6|186452.6|186600.7|186510.7|186600.7|186510.7|186542.6|186452.6|17
1738332720000|2025-01-31 14:12:00|186597.3|186507.3|186593.7|186503.7|186600.9|186510.9|186581.6|186491.6|27
1738332730000|2025-01-31 14:12:10|186595.3|186505.3|186594.2|186504.2|186599.6|186509.6|186589.5|186499.5|26
1738332740000|2025-01-31 14:12:20|186594.1|186504.1|186599.9|186509.9|186604.8|186514.8|186591.5|186501.5|28
1738332750000|2025-01-31 14:12:30|186598.1|186508.1|186579.6|186489.6|186598.2|186508.2|186574.2|186484.2|19
1738332760000|2025-01-31 14:12:40|186579.4|186489.4|186618.3|186528.3|186620.5|186530.5|186579|186489|27
1738332770000|2025-01-31 14:12:50|186616.8|186526.8|186617.8|186527.8|186618.4|186528.4|186613|186523|18
1738332780000|2025-01-31 14:13:00|186635.5|186545.5|186634.7|186544.7|186643.4|186553.4|186628.2|186538.2|32
1738332790000|2025-01-31 14:13:10|186632.4|186542.4|186644.4|186554.4|186650.7|186560.7|186622.4|186532.4|30
1738332800000|2025-01-31 14:13:20|186636.2|186546.2|186649.2|186559.2|186650.4|186560.4|186635.8|186545.8|32
1738332810000|2025-01-31 14:13:30|186647.2|186557.2|186644.8|186554.8|186649.8|186559.8|186632.2|186542.2|31
1738332820000|2025-01-31 14:13:40|186645.3|186555.3|186662.7|186572.7|186668.1|186578.1|186645.1|186555.1|18
1738332830000|2025-01-31 14:13:50|186662.2|186572.2|186684.9|186594.9|186685.1|186595.1|186662.2|186572.2|15
1738332840000|2025-01-31 14:14:00|186685.2|186595.2|186702.9|186612.9|186710.7|186620.7|186685.2|186595.2|12
1738332850000|2025-01-31 14:14:10|186702.5|186612.5|186636.7|186546.7|186702.5|186612.5|186633.7|186543.7|37
1738332860000|2025-01-31 14:14:20|186640|186550|186648.8|186558.8|186665|186575|186639.4|186549.4|35
1738332870000|2025-01-31 14:14:30|186651.9|186561.9|186630.5|186540.5|186655.8|186565.8|186627.2|186537.2|26
1738332880000|2025-01-31 14:14:40|186630.9|186540.9|186631.4|186541.4|186636.7|186546.7|186624.9|186534.9|23
1738332890000|2025-01-31 14:14:50|186626.9|186536.9|186630.5|186540.5|186632.9|186542.9|186611.7|186521.7|21
1738332900000|2025-01-31 14:15:00|186625.5|186535.5|186622.3|186532.3|186625.5|186535.5|186608.2|186518.2|27
1738332910000|2025-01-31 14:15:10|186622.2|186532.2|186638.9|186548.9|186643.2|186553.2|186622.2|186532.2|20
1738332920000|2025-01-31 14:15:20|186639.2|186549.2|186676.4|186586.4|186676.4|186586.4|186639.2|186549.2|22
1738332930000|2025-01-31 14:15:30|186668.5|186578.5|186650.8|186560.8|186671.8|186581.8|186643.1|186553.1|30
1738332940000|2025-01-31 14:15:40|186652.7|186562.7|186647.2|186557.2|186652.7|186562.7|186626|186536|27
1738332950000|2025-01-31 14:15:50|186649.8|186559.8|186628.3|186538.3|186650.1|186560.1|186623.5|186533.5|28
1738332960000|2025-01-31 14:16:00|186632.1|186542.1|186635.4|186545.4|186635.5|186545.5|186630.3|186540.3|13
1738332970000|2025-01-31 14:16:10|186635.1|186545.1|186618.2|186528.2|186636.1|186546.1|186618.2|186528.2|14
1738332980000|2025-01-31 14:16:20|186618.1|186528.1|186624.8|186534.8|186625.1|186535.1|186618.1|186528.1|13
1738332990000|2025-01-31 14:16:30|186626.6|186536.6|186629.6|186539.6|186634.5|186544.5|186626.6|186536.6|13
1738333000000|2025-01-31 14:16:40|186629.4|186539.4|186611.4|186521.4|186629.4|186539.4|186611.4|186521.4|11
1738333010000|2025-01-31 14:16:50|186611.2|186521.2|186612.3|186522.3|186612.3|186522.3|186610.6|186520.6|8
1738333020000|2025-01-31 14:17:00|186612.4|186522.4|186714.3|186624.3|186722.4|186632.4|186611.7|186521.7|18
1738333030000|2025-01-31 14:17:10|186713.8|186623.8|186699|186609|186718.6|186628.6|186698.1|186608.1|34
1738333040000|2025-01-31 14:17:20|186699.1|186609.1|186691.5|186601.5|186732.8|186642.8|186680.3|186590.3|32
1738333050000|2025-01-31 14:17:30|186685.7|186595.7|186680.1|186590.1|186699|186609|186679|186589|24
1738333060000|2025-01-31 14:17:40|186680.7|186590.7|186596.2|186506.2|186681.3|186591.3|186596.1|186506.1|18
1738333070000|2025-01-31 14:17:50|186594.9|186504.9|186594|186504|186598|186508|186590.3|186500.3|20
1738333080000|2025-01-31 14:18:00|186593.6|186503.6|186531.7|186441.7|186593.6|186503.6|186531.7|186441.7|12
1738333090000|2025-01-31 14:18:10|186536.5|186446.5|186508.5|186418.5|186537.2|186447.2|186505.3|186415.3|25
1738333100000|2025-01-31 14:18:20|186509.8|186419.8|186488.3|186398.3|186515.3|186425.3|186482.7|186392.7|28
1738333110000|2025-01-31 14:18:30|186487.5|186397.5|186474.5|186384.5|186505.3|186415.3|186474.5|186384.5|32
1738333120000|2025-01-31 14:18:40|186472.9|186382.9|186477.6|186387.6|186481.9|186391.9|186472.9|186382.9|24
1738333130000|2025-01-31 14:18:50|186476.8|186386.8|186476.6|186386.6|186478|186388|186472.2|186382.2|11
1738333140000|2025-01-31 14:19:00|186474|186384|186486|186396|186489.8|186399.8|186462.2|186372.2|24
1738333150000|2025-01-31 14:19:10|186486.2|186396.2|186460.9|186370.9|186489.4|186399.4|186458.2|186368.2|26
1738333160000|2025-01-31 14:19:20|186458.1|186368.1|186454.3|186364.3|186459.2|186369.2|186453.7|186363.7|15
1738333170000|2025-01-31 14:19:30|186453.7|186363.7|186450|186360|186456.7|186366.7|186450|186360|17
1738333180000|2025-01-31 14:19:40|186448|186358|186383.6|186293.6|186449.7|186359.7|186379.3|186289.3|20
1738333190000|2025-01-31 14:19:50|186382.9|186292.9|186421.5|186331.5|186425|186335|186382.9|186292.9|28
1738333200000|2025-01-31 14:20:00|186422.5|186332.5|186446.3|186356.3|186450.7|186360.7|186422.5|186332.5|8
1738333210000|2025-01-31 14:20:10|186448.7|186358.7|186460.6|186370.6|186460.6|186370.6|186445.4|186355.4|18
1738333220000|2025-01-31 14:20:20|186460.1|186370.1|186433.2|186343.2|186460.1|186370.1|186428.4|186338.4|16
1738333230000|2025-01-31 14:20:30|186432.9|186342.9|186453.4|186363.4|186456.8|186366.8|186410.8|186320.8|19
1738333240000|2025-01-31 14:20:40|186453.7|186363.7|186396.7|186306.7|186457.6|186367.6|186389.2|186299.2|20
1738333250000|2025-01-31 14:20:50|186394.5|186304.5|186397.8|186307.8|186400.1|186310.1|186391.4|186301.4|13
1738333260000|2025-01-31 14:21:00|186396.9|186306.9|186391.7|186301.7|186397.4|186307.4|186387.6|186297.6|12
1738333270000|2025-01-31 14:21:10|186392.3|186302.3|186398.2|186308.2|186400.8|186310.8|186392.3|186302.3|16
1738333280000|2025-01-31 14:21:20|186403|186313|186406.1|186316.1|186416.5|186326.5|186400.9|186310.9|16
1738333290000|2025-01-31 14:21:30|186404.8|186314.8|186414.8|186324.8|186419.7|186329.7|186404.3|186314.3|12
1738333300000|2025-01-31 14:21:40|186412.9|186322.9|186502.9|186412.9|186510|186420|186412.9|186322.9|31
1738333310000|2025-01-31 14:21:50|186508.1|186418.1|186502.2|186412.2|186508.2|186418.2|186498.2|186408.2|23
1738333320000|2025-01-31 14:22:00|186499.8|186409.8|186505.1|186415.1|186511.7|186421.7|186487.5|186397.5|19
1738333330000|2025-01-31 14:22:10|186507.7|186417.7|186461|186371|186507.7|186417.7|186459.4|186369.4|22
1738333340000|2025-01-31 14:22:20|186462.4|186372.4|186454.1|186364.1|186464.5|186374.5|186454.1|186364.1|8
1738333350000|2025-01-31 14:22:30|186455.2|186365.2|186460.5|186370.5|186464.9|186374.9|186453.7|186363.7|13
1738333360000|2025-01-31 14:22:40|186463.4|186373.4|186467.9|186377.9|186471.4|186381.4|186457.6|186367.6|20
1738333370000|2025-01-31 14:22:50|186478.2|186388.2|186472.8|186382.8|186479.4|186389.4|186471.2|186381.2|18
1738333380000|2025-01-31 14:23:00|186471.8|186381.8|186473.4|186383.4|186473.4|186383.4|186464.4|186374.4|19
1738333390000|2025-01-31 14:23:10|186473.9|186383.9|186469.7|186379.7|186473.9|186383.9|186469.3|186379.3|12
1738333400000|2025-01-31 14:23:20|186466|186376|186445.8|186355.8|186466|186376|186443.7|186353.7|17
1738333410000|2025-01-31 14:23:30|186444.7|186354.7|186455.8|186365.8|186469.1|186379.1|186442.1|186352.1|16
1738333420000|2025-01-31 14:23:40|186452.5|186362.5|186447.9|186357.9|186453.4|186363.4|186445.2|186355.2|9
1738333430000|2025-01-31 14:23:50|186448.9|186358.9|186448.7|186358.7|186453|186363|186445.5|186355.5|9
1738333440000|2025-01-31 14:24:00|186447.3|186357.3|186455|186365|186456|186366|186444.1|186354.1|16
1738333450000|2025-01-31 14:24:10|186455.2|186365.2|186446.9|186356.9|186455.2|186365.2|186440.8|186350.8|19
1738333460000|2025-01-31 14:24:20|186445.7|186355.7|186450.2|186360.2|186450.2|186360.2|186445|186355|16
1738333470000|2025-01-31 14:24:30|186450.4|186360.4|186460.5|186370.5|186460.6|186370.6|186449.9|186359.9|19
1738333480000|2025-01-31 14:24:40|186461.8|186371.8|186450.5|186360.5|186461.8|186371.8|186450.5|186360.5|13
1738333490000|2025-01-31 14:24:50|186472.1|186382.1|186447.7|186357.7|186472.8|186382.8|186447|186357|22
1738333500000|2025-01-31 14:25:00|186450.3|186360.3|186440.9|186350.9|186452.9|186362.9|186439.5|186349.5|16
1738333510000|2025-01-31 14:25:10|186438|186348|186437.4|186347.4|186442.6|186352.6|186436.8|186346.8|10
1738333520000|2025-01-31 14:25:20|186436.9|186346.9|186438.9|186348.9|186439|186349|186436.9|186346.9|11
1738333530000|2025-01-31 14:25:30|186439|186349|186438.7|186348.7|186447.9|186357.9|186438.1|186348.1|14
1738333540000|2025-01-31 14:25:40|186439.2|186349.2|186444.2|186354.2|186444.3|186354.3|186439.1|186349.1|14
1738333550000|2025-01-31 14:25:50|186446.2|186356.2|186449.4|186359.4|186449.4|186359.4|186446.2|186356.2|10
1738333560000|2025-01-31 14:26:00|186448.2|186358.2|186453.3|186363.3|186453.3|186363.3|186446.6|186356.6|13
1738333570000|2025-01-31 14:26:10|186449.7|186359.7|186445.9|186355.9|186449.7|186359.7|186444|186354|12
1738333580000|2025-01-31 14:26:20|186444.1|186354.1|186447.8|186357.8|186448.1|186358.1|186443.7|186353.7|13
1738333590000|2025-01-31 14:26:30|186447.6|186357.6|186434.5|186344.5|186450.7|186360.7|186422.4|186332.4|18
1738333600000|2025-01-31 14:26:40|186434.3|186344.3|186439.4|186349.4|186441|186351|186433.4|186343.4|12
1738333610000|2025-01-31 14:26:50|186439.6|186349.6|186445.6|186355.6|186448.6|186358.6|186439.6|186349.6|13
1738333620000|2025-01-31 14:27:00|186445.4|186355.4|186449.9|186359.9|186452.2|186362.2|186445.4|186355.4|13
1738333630000|2025-01-31 14:27:10|186448.3|186358.3|186450|186360|186450|186360|186447.7|186357.7|10
1738333640000|2025-01-31 14:27:20|186450.3|186360.3|186423.7|186333.7|186451.2|186361.2|186423.7|186333.7|8
1738333650000|2025-01-31 14:27:30|186421.6|186331.6|186383.7|186293.7|186423.7|186333.7|186378.6|186288.6|21
1738333660000|2025-01-31 14:27:40|186381.9|186291.9|186378.6|186288.6|186381.9|186291.9|186378.6|186288.6|8
1738333670000|2025-01-31 14:27:50|186380.3|186290.3|186379.9|186289.9|186384|186294|186377.3|186287.3|9
1738333680000|2025-01-31 14:28:00|186380.2|186290.2|186377.7|186287.7|186390.4|186300.4|186377.3|186287.3|20
1738333690000|2025-01-31 14:28:10|186379.2|186289.2|186380.8|186290.8|186382.9|186292.9|186378.5|186288.5|10
1738333700000|2025-01-31 14:28:20|186385.5|186295.5|186380.5|186290.5|186385.5|186295.5|186376.7|186286.7|11
1738333710000|2025-01-31 14:28:30|186381.4|186291.4|186379.2|186289.2|186381.5|186291.5|186376.5|186286.5|15
1738333720000|2025-01-31 14:28:40|186379.4|186289.4|186380|186290|186380.1|186290.1|186379.2|186289.2|8
1738333730000|2025-01-31 14:28:50|186378.5|186288.5|186382.9|186292.9|186382.9|186292.9|186378.5|186288.5|10
1738333740000|2025-01-31 14:29:00|186381.7|186291.7|186381|186291|186382.1|186292.1|186373.8|186283.8|15
1738333750000|2025-01-31 14:29:10|186381.2|186291.2|186374.4|186284.4|186381.2|186291.2|186374.3|186284.3|16
1738333760000|2025-01-31 14:29:20|186374.3|186284.3|186373.7|186283.7|186374.3|186284.3|186373.1|186283.1|8
1738333770000|2025-01-31 14:29:30|186373.5|186283.5|186375.3|186285.3|186375.6|186285.6|186373.3|186283.3|10
1738333780000|2025-01-31 14:29:40|186373.4|186283.4|186376.8|186286.8|186376.8|186286.8|186372.7|186282.7|18
1738333790000|2025-01-31 14:29:50|186376.5|186286.5|186377.2|186287.2|186381.8|186291.8|186372.5|186282.5|17
1738333800000|2025-01-31 14:30:00|186375.3|186285.3|186422.1|186332.1|186422.1|186332.1|186375.3|186285.3|20
1738333810000|2025-01-31 14:30:10|186422.2|186332.2|186414.5|186324.5|186449.5|186359.5|186406.3|186316.3|24
1738333820000|2025-01-31 14:30:20|186418|186328|186451.5|186361.5|186454.2|186364.2|186413.8|186323.8|21
1738333830000|2025-01-31 14:30:30|186454.4|186364.4|186452.3|186362.3|186454.4|186364.4|186448.1|186358.1|23
1738333840000|2025-01-31 14:30:40|186453.6|186363.6|186491.2|186401.2|186491.2|186401.2|186451.9|186361.9|20
1738333850000|2025-01-31 14:30:50|186491.6|186401.6|186542.7|186452.7|186561.5|186471.5|186491.6|186401.6|27
1738333860000|2025-01-31 14:31:00|186530.6|186440.6|186560.4|186470.4|186589|186499|186530.6|186440.6|29
1738333870000|2025-01-31 14:31:10|186558.7|186468.7|186546.5|186456.5|186558.7|186468.7|186539.6|186449.6|25
1738333880000|2025-01-31 14:31:20|186548.1|186458.1|186541.4|186451.4|186548.4|186458.4|186530.2|186440.2|27
1738333890000|2025-01-31 14:31:30|186543.4|186453.4|186536.7|186446.7|186544.4|186454.4|186534.5|186444.5|21
1738333900000|2025-01-31 14:31:40|186540.1|186450.1|186536|186406|186541.3|186451.3|186512.6|186406|27
1738333910000|2025-01-31 14:31:50|186531.2|186401.2|186558.2|186428.2|186560.2|186430.2|186529|186399|29
1738333920000|2025-01-31 14:32:00|186557.6|186427.6|186591.2|186461.2|186592|186462|186557.6|186427.6|21
1738333930000|2025-01-31 14:32:10|186591.4|186461.4|186583.1|186453.1|186607.1|186477.1|186577.9|186447.9|24
1738333940000|2025-01-31 14:32:20|186576.6|186446.6|186578.5|186448.5|186578.5|186448.5|186575|186445|5
1738333950000|2025-01-31 14:32:30|186575.9|186445.9|186579.6|186449.6|186579.9|186449.9|186573.9|186443.9|16
1738333960000|2025-01-31 14:32:40|186578.6|186448.6|186579.5|186449.5|186583.2|186453.2|186578.6|186448.6|7
1738333970000|2025-01-31 14:32:50|186581.5|186451.5|186593.9|186463.9|186601.6|186471.6|186581.5|186451.5|14
1738333980000|2025-01-31 14:33:00|186592.9|186462.9|186582|186452|186594.1|186464.1|186579.7|186449.7|13
1738333990000|2025-01-31 14:33:10|186583.4|186453.4|186600.2|186470.2|186605.9|186475.9|186582.4|186452.4|16
1738334000000|2025-01-31 14:33:20|186601.6|186471.6|186588.6|186458.6|186605.9|186475.9|186587.4|186457.4|22
1738334010000|2025-01-31 14:33:30|186588.8|186458.8|186583.2|186453.2|186588.8|186458.8|186581.7|186451.7|16
1738334020000|2025-01-31 14:33:40|186584.5|186454.5|186585.8|186455.8|186586.1|186456.1|186582.2|186452.2|15
1738334030000|2025-01-31 14:33:50|186585.2|186455.2|186589.8|186459.8|186602|186472|186584.9|186454.9|21
1738334040000|2025-01-31 14:34:00|186590.4|186460.4|186593.2|186463.2|186601.3|186471.3|186590.4|186460.4|8
1738334050000|2025-01-31 14:34:10|186588.8|186458.8|186582.2|186452.2|186590.2|186460.2|186582.2|186452.2|9
1738334060000|2025-01-31 14:34:20|186582.3|186452.3|186557.7|186427.7|186584.7|186454.7|186557.7|186427.7|19
1738334070000|2025-01-31 14:34:30|186559.7|186429.7|186531.5|186401.5|186560.3|186430.3|186531.4|186401.4|20
1738334080000|2025-01-31 14:34:40|186531.3|186401.3|186531.1|186401.1|186544.8|186414.8|186531.1|186401.1|16
1738334090000|2025-01-31 14:34:50|186522.1|186392.1|186534.3|186404.3|186534.3|186404.3|186522.1|186392.1|17
1738334100000|2025-01-31 14:35:00|186531.4|186401.4|186539.6|186409.6|186539.6|186409.6|186514.6|186384.6|30
1738334110000|2025-01-31 14:35:10|186547.4|186417.4|186572.8|186442.8|186586.6|186456.6|186547.4|186417.4|29
1738334120000|2025-01-31 14:35:20|186572|186442|186532.1|186402.1|186577.1|186447.1|186531.7|186401.7|30
1738334130000|2025-01-31 14:35:30|186530|186400|186518.6|186428.6|186535.4|186430.5|186518.6|186400|14
1738334140000|2025-01-31 14:35:40|186518.7|186428.7|186514.6|186424.6|186518.7|186428.7|186506|186416|14
1738334150000|2025-01-31 14:35:50|186512.2|186422.2|186519.2|186429.2|186519.2|186429.2|186489.7|186399.7|28
1738334160000|2025-01-31 14:36:00|186519.7|186429.7|186512.4|186422.4|186526.5|186436.5|186512.4|186422.4|14
1738334170000|2025-01-31 14:36:10|186512.5|186422.5|186568.5|186478.5|186569.7|186479.7|186512.5|186422.5|19
1738334180000|2025-01-31 14:36:20|186566|186476|186545.7|186455.7|186566|186476|186545.7|186455.7|20
1738334190000|2025-01-31 14:36:30|186545|186455|186535.7|186445.7|186545|186455|186533.5|186443.5|13
1738334200000|2025-01-31 14:36:40|186536.8|186446.8|186560.8|186470.8|186568.3|186478.3|186536.2|186446.2|27
1738334210000|2025-01-31 14:36:50|186560.1|186470.1|186516.2|186426.2|186560.1|186470.1|186516.2|186426.2|26
1738334220000|2025-01-31 14:37:00|186515.6|186425.6|186541.2|186411.2|186541.2|186429|186512.3|186408.4|17
1738334230000|2025-01-31 14:37:10|186539|186409|186554.8|186424.8|186554.8|186424.8|186534|186404|17
1738334240000|2025-01-31 14:37:20|186555.1|186425.1|186574.8|186444.8|186580.6|186450.6|186554.8|186424.8|24
1738334250000|2025-01-31 14:37:30|186571.9|186441.9|186576.3|186446.3|186582.4|186452.4|186570.8|186440.8|18
1738334260000|2025-01-31 14:37:40|186579.4|186449.4|186523.5|186433.5|186579.4|186449.4|186520.6|186408.7|27
1738334270000|2025-01-31 14:37:50|186523.4|186433.4|186546.7|186456.7|186547.1|186457.1|186523.4|186433.4|26
1738334280000|2025-01-31 14:38:00|186549.2|186459.2|186554.2|186464.2|186558.4|186468.4|186548.3|186458.3|16
1738334290000|2025-01-31 14:38:10|186553.7|186463.7|186566.8|186436.8|186573.5|186465.4|186550|186436.8|12
1738334300000|2025-01-31 14:38:20|186566.4|186436.4|186554.9|186424.9|186567.9|186437.9|186551.4|186421.4|18
1738334310000|2025-01-31 14:38:30|186556.7|186426.7|186486.6|186396.6|186556.7|186447.2|186486.6|186396.6|22
1738334320000|2025-01-31 14:38:40|186483.4|186393.4|186472|186382|186483.4|186393.4|186468.1|186378.1|19
1738334330000|2025-01-31 14:38:50|186471.8|186381.8|186473.1|186383.1|186475.2|186385.2|186471.4|186381.4|12
1738334340000|2025-01-31 14:39:00|186473.6|186383.6|186485|186395|186485|186395|186473.6|186383.6|15
1738334350000|2025-01-31 14:39:10|186485.2|186395.2|186481.5|186391.5|186494.1|186404.1|186481.5|186391.5|19
1738334360000|2025-01-31 14:39:20|186481.4|186391.4|186473.3|186383.3|186483|186393|186473.3|186383.3|18
1738334370000|2025-01-31 14:39:30|186475.4|186385.4|186473.5|186383.5|186475.5|186385.5|186471.4|186381.4|19
1738334380000|2025-01-31 14:39:40|186475.7|186385.7|186482.9|186392.9|186482.9|186392.9|186471.8|186381.8|19
1738334390000|2025-01-31 14:39:50|186482.8|186392.8|186476.3|186386.3|186483.4|186393.4|186471.8|186381.8|18
1738334400000|2025-01-31 14:40:00|186477|186387|186526.2|186396.2|186532.4|186412.2|186471.5|186381.5|15
1738334410000|2025-01-31 14:40:10|186529.8|186399.8|186509.4|186379.4|186532|186402|186500.5|186370.5|20
1738334420000|2025-01-31 14:40:20|186505.4|186375.4|186500.6|186370.6|186508.2|186378.2|186496.2|186366.2|12
1738334430000|2025-01-31 14:40:30|186497.7|186367.7|186498.4|186368.4|186498.6|186368.6|186496.9|186366.9|5
1738334440000|2025-01-31 14:40:40|186497|186367|186497.3|186367.3|186499|186369|186497|186367|10
1738334450000|2025-01-31 14:40:50|186497.6|186367.6|186587.4|186457.4|186587.4|186457.4|186477.2|186367.4|14
1738334460000|2025-01-31 14:41:00|186586.8|186456.8|186588.9|186458.9|186588.9|186458.9|186573.6|186443.6|11
1738334470000|2025-01-31 14:41:10|186589.1|186459.1|186576.2|186486.2|186591.2|186493.5|186574.9|186456.7|10
1738334480000|2025-01-31 14:41:20|186572.9|186482.9|186557.9|186467.9|186572.9|186482.9|186557.1|186467.1|7
1738334490000|2025-01-31 14:41:30|186557.3|186467.3|186572|186442|186572|186468.8|186551.4|186439.3|11
1738334500000|2025-01-31 14:41:40|186570.8|186440.8|186572.1|186442.1|186575|186445|186570.3|186440.3|11
1738334510000|2025-01-31 14:41:50|186574.9|186444.9|186641.2|186438.4|186641.2|186474.1|186573.9|186438.4|20
1738334520000|2025-01-31 14:42:00|186609.2|186479.2|186584.4|186454.4|186610.7|186480.7|186583.8|186453.8|13
1738334530000|2025-01-31 14:42:10|186588.8|186458.8|186580.7|186450.7|186588.8|186458.8|186580.5|186450.5|16
1738334540000|2025-01-31 14:42:20|186577.3|186447.3|186464.1|186334.1|186577.3|186447.3|186462.7|186332.7|12
1738334550000|2025-01-31 14:42:30|186464.9|186334.9|186463|186333|186478.5|186348.5|186456|186326|16
1738334560000|2025-01-31 14:42:40|186462.3|186332.3|186474.9|186344.9|186474.9|186344.9|186459.8|186329.8|14
1738334570000|2025-01-31 14:42:50|186463.1|186333.1|186474|186344|186484.6|186354.6|186463.1|186333.1|16
1738334580000|2025-01-31 14:43:00|186472.9|186342.9|186495.6|186365.6|186499.6|186369.6|186468.6|186338.6|19
1738334590000|2025-01-31 14:43:10|186499.8|186369.8|186496.3|186366.3|186502.5|186372.5|186495.2|186365.2|16
1738334600000|2025-01-31 14:43:20|186498.3|186368.3|186497|186407|186509.2|186407.2|186489.5|186368.3|20
1738334610000|2025-01-31 14:43:30|186495|186405|186486.6|186396.6|186495|186405|186486|186396|19
1738334620000|2025-01-31 14:43:40|186486.8|186396.8|186488.1|186398.1|186492.7|186402.7|186482.6|186392.6|19
1738334630000|2025-01-31 14:43:50|186487.3|186397.3|186488.3|186398.3|186490.8|186400.8|186482.3|186392.3|24
1738334640000|2025-01-31 14:44:00|186487.8|186397.8|186482.2|186392.2|186503.3|186402.7|186480.3|186373.3|13
1738334650000|2025-01-31 14:44:10|186483.5|186393.5|186490.3|186400.3|186493.7|186403.7|186470.3|186380.3|21
1738334660000|2025-01-31 14:44:20|186490.8|186400.8|186493.3|186403.3|186497.1|186407.1|186486.4|186396.4|14
1738334670000|2025-01-31 14:44:30|186493.4|186403.4|186479.9|186389.9|186493.4|186403.4|186478|186388|8
1738334680000|2025-01-31 14:44:40|186472.7|186382.7|186475.7|186385.7|186475.7|186385.7|186472.7|186382.7|5
1738334690000|2025-01-31 14:44:50|186487.4|186357.4|186516.1|186257.8|186516.1|186357.4|186467.1|186257.8|24
1738334700000|2025-01-31 14:45:00|186513.6|186261.1|186513.2|186383.2|186519.7|186383.2|186512.6|186261.1|14
1738334710000|2025-01-31 14:45:10|186501.6|186371.6|186512.2|186382.2|186516|186386|186501.6|186371.6|10
1738334720000|2025-01-31 14:45:20|186512.4|186382.4|186574.3|186444.3|186576.3|186446.3|186511.8|186381.8|11
1738334730000|2025-01-31 14:45:30|186574.1|186444.1|186576.3|186446.3|186576.3|186446.3|186562.9|186432.9|12
1738334740000|2025-01-31 14:45:40|186576.5|186446.5|186567|186437|186576.5|186446.5|186563.3|186433.3|10
1738334750000|2025-01-31 14:45:50|186567.4|186437.4|186619.4|186489.4|186619.4|186489.4|186566.8|186436.8|16
1738334760000|2025-01-31 14:46:00|186616.7|186486.7|186589.6|186459.6|186624.9|186494.9|186584.3|186454.3|11
1738334770000|2025-01-31 14:46:10|186588|186458|186592.9|186462.9|186598.8|186468.8|186588|186458|26
1738334780000|2025-01-31 14:46:20|186591.1|186461.1|186527.5|186437.5|186594.5|186481|186523.6|186433.6|21
1738334790000|2025-01-31 14:46:30|186528.2|186438.2|186528|186438|186529.7|186439.7|186523.8|186433.8|15
1738334800000|2025-01-31 14:46:40|186528.7|186438.7|186512.2|186422.2|186534|186444|186512.2|186422.2|13
1738334810000|2025-01-31 14:46:50|186512.1|186422.1|186518.5|186388.5|186525.7|186422.6|186509.5|186388.5|16
1738334820000|2025-01-31 14:47:00|186515.2|186385.2|186395.5|186305.5|186515.2|186385.2|186384.7|186294.7|35
1738334830000|2025-01-31 14:47:10|186389.3|186299.3|186334.2|186244.2|186397.1|186307.1|186317.7|186227.7|38
1738334840000|2025-01-31 14:47:20|186337|186247|186341.1|186251.1|186344.2|186254.2|186318.6|186228.6|23
1738334850000|2025-01-31 14:47:30|186341.2|186251.2|186369|186279|186374.7|186284.7|186337|186247|26
1738334860000|2025-01-31 14:47:40|186373.2|186283.2|186422.4|186332.4|186422.4|186332.4|186372|186282|21
1738334870000|2025-01-31 14:47:50|186423.9|186333.9|186401.3|186311.3|186426.6|186336.6|186400.1|186310.1|16
1738334880000|2025-01-31 14:48:00|186401.4|186311.4|186432.8|186302.8|186455.5|186337.9|186399.8|186301.3|27
1738334890000|2025-01-31 14:48:10|186427.4|186297.4|186440.3|186310.3|186452.1|186322.1|186427.4|186297.4|20
1738334900000|2025-01-31 14:48:20|186439.8|186309.8|186421.6|186331.6|186440.2|186335.3|186409.8|186294.6|33
1738334910000|2025-01-31 14:48:30|186420.9|186330.9|186417.3|186327.3|186424.1|186334.1|186410.4|186320.4|26
1738334920000|2025-01-31 14:48:40|186418.1|186328.1|186423|186333|186423|186333|186413.8|186323.8|13
1738334930000|2025-01-31 14:48:50|186420.5|186330.5|186429.1|186339.1|186435.5|186345.5|186407.6|186317.6|20
1738334940000|2025-01-31 14:49:00|186431|186341|186395.7|186305.7|186431|186341|186390.3|186300.3|18
1738334950000|2025-01-31 14:49:10|186395.8|186305.8|186415.5|186325.5|186418.7|186328.7|186393.5|186303.5|26
1738334960000|2025-01-31 14:49:20|186415.8|186325.8|186433.5|186343.5|186437.1|186347.1|186414.8|186324.8|26
1738334970000|2025-01-31 14:49:30|186431.5|186341.5|186462.1|186372.1|186465.4|186375.4|186431.3|186341.3|31
1738334980000|2025-01-31 14:49:40|186462.3|186372.3|186454|186364|186463|186373|186451.8|186361.8|17
1738334990000|2025-01-31 14:49:50|186456.5|186366.5|186439.1|186349.1|186466.2|186376.2|186439.1|186349.1|23
1738335000000|2025-01-31 14:50:00|186435.6|186345.6|186440.9|186350.9|186446|186356|186435.2|186345.2|16
1738335010000|2025-01-31 14:50:10|186440.4|186350.4|186443.4|186353.4|186455|186365|186439.1|186349.1|21
1738335020000|2025-01-31 14:50:20|186443|186353|186435.1|186345.1|186447.3|186357.3|186433.5|186343.5|12
1738335030000|2025-01-31 14:50:30|186434.4|186344.4|186456.2|186366.2|186456.2|186366.2|186412.3|186322.3|23
1738335040000|2025-01-31 14:50:40|186452.1|186362.1|186443.3|186353.3|186456.5|186366.5|186441.2|186351.2|15
1738335050000|2025-01-31 14:50:50|186460.2|186370.2|186437.6|186347.6|186460.2|186370.2|186433.3|186343.3|15
1738335060000|2025-01-31 14:51:00|186437.5|186347.5|186451.3|186361.3|186453.8|186363.8|186418.1|186328.1|27
1738335070000|2025-01-31 14:51:10|186451.4|186361.4|186444.6|186354.6|186451.4|186361.4|186437.5|186347.5|13
1738335080000|2025-01-31 14:51:20|186444.3|186354.3|186453.2|186363.2|186453.2|186363.2|186428|186338|22
1738335090000|2025-01-31 14:51:30|186450.8|186360.8|186455.3|186365.3|186462.5|186372.5|186450.8|186360.8|26
1738335100000|2025-01-31 14:51:40|186457.3|186367.3|186469|186379|186473.6|186383.6|186453.8|186363.8|21
1738335110000|2025-01-31 14:51:50|186468.8|186378.8|186455.8|186365.8|186468.8|186378.8|186454|186364|10
1738335120000|2025-01-31 14:52:00|186456|186366|186445|186355|186456.3|186366.3|186444.2|186354.2|8
1738335130000|2025-01-31 14:52:10|186442.4|186352.4|186422.2|186332.2|186452.6|186362.6|186422.2|186332.2|23
1738335140000|2025-01-31 14:52:20|186423.4|186333.4|186424.9|186334.9|186430.3|186340.3|186414.1|186324.1|21
1738335150000|2025-01-31 14:52:30|186424.1|186334.1|186405.9|186315.9|186427.3|186337.3|186401.4|186311.4|16
1738335160000|2025-01-31 14:52:40|186405.8|186315.8|186442|186352|186445.7|186355.7|186405.8|186315.8|20
1738335170000|2025-01-31 14:52:50|186442.3|186352.3|186430.6|186340.6|186442.3|186352.3|186425.2|186335.2|12
1738335180000|2025-01-31 14:53:00|186430.3|186340.3|186404|186314|186431.8|186341.8|186399.8|186309.8|20
1738335190000|2025-01-31 14:53:10|186405.9|186315.9|186391.8|186301.8|186407.8|186317.8|186391.8|186301.8|17
1738335200000|2025-01-31 14:53:20|186391.6|186301.6|186390.5|186300.5|186405.1|186315.1|186389.9|186299.9|9
1738335210000|2025-01-31 14:53:30|186390.4|186300.4|186387.8|186297.8|186390.6|186300.6|186386.7|186296.7|10
1738335220000|2025-01-31 14:53:40|186380.7|186290.7|186396.4|186306.4|186396.9|186306.9|186380.7|186290.7|13
1738335230000|2025-01-31 14:53:50|186391.3|186301.3|186328.8|186238.8|186394.1|186304.1|186320.6|186230.6|18
1738335240000|2025-01-31 14:54:00|186327.2|186237.2|186322|186232|186341.7|186251.7|186319.9|186229.9|15
1738335250000|2025-01-31 14:54:10|186322.4|186232.4|186319.9|186229.9|186337.3|186247.3|186316.8|186226.8|20
1738335260000|2025-01-31 14:54:20|186320.3|186230.3|186310.2|186220.2|186320.3|186230.3|186310.2|186220.2|9
1738335270000|2025-01-31 14:54:30|186309.4|186219.4|186323.6|186233.6|186323.6|186233.6|186308.6|186218.6|17
1738335280000|2025-01-31 14:54:40|186338.7|186248.7|186400.1|186310.1|186411.9|186321.9|186337.2|186247.2|32
1738335290000|2025-01-31 14:54:50|186402|186312|186405|186315|186406.7|186316.7|186398.2|186308.2|20
1738335300000|2025-01-31 14:55:00|186398.1|186308.1|186422.2|186332.2|186436.8|186346.8|186398.1|186308.1|29
1738335310000|2025-01-31 14:55:10|186425.7|186335.7|186432.3|186342.3|186432.4|186342.4|186423.3|186333.3|24
1738335320000|2025-01-31 14:55:20|186435.6|186345.6|186440.7|186350.7|186446.3|186356.3|186434.4|186344.4|22
1738335330000|2025-01-31 14:55:30|186442.6|186352.6|186413.9|186323.9|186442.6|186352.6|186413.6|186323.6|25
1738335340000|2025-01-31 14:55:40|186410.8|186320.8|186421|186331|186422.8|186332.8|186397|186307|23
1738335350000|2025-01-31 14:55:50|186417|186327|186404.4|186314.4|186424.1|186334.1|186404.2|186314.2|19
1738335360000|2025-01-31 14:56:00|186404|186314|186404.8|186314.8|186404.8|186314.8|186391.2|186301.2|19
1738335370000|2025-01-31 14:56:10|186404.6|186314.6|186396.8|186306.8|186404.6|186314.6|186395.4|186305.4|12
1738335380000|2025-01-31 14:56:20|186395.8|186305.8|186421.8|186331.8|186427.8|186337.8|186389.8|186299.8|27
1738335390000|2025-01-31 14:56:30|186422|186332|186412.2|186322.2|186433|186343|186411.5|186321.5|16
1738335400000|2025-01-31 14:56:40|186412.1|186322.1|186424.8|186334.8|186425.6|186335.6|186412.1|186322.1|17
1738335410000|2025-01-31 14:56:50|186424.6|186334.6|186427.4|186337.4|186434.1|186344.1|186418.9|186328.9|24
1738335420000|2025-01-31 14:57:00|186427.5|186337.5|186419.5|186329.5|186427.5|186337.5|186419.5|186329.5|18
1738335430000|2025-01-31 14:57:10|186419.1|186329.1|186414.8|186324.8|186419.1|186329.1|186414.2|186324.2|11
1738335440000|2025-01-31 14:57:20|186416.2|186326.2|186432.9|186342.9|186432.9|186342.9|186416.2|186326.2|21
1738335450000|2025-01-31 14:57:30|186435|186345|186471.2|186381.2|186472.3|186382.3|186434.2|186344.2|9
1738335460000|2025-01-31 14:57:40|186469.7|186379.7|186466.6|186376.6|186469.7|186379.7|186459.1|186369.1|25
1738335470000|2025-01-31 14:57:50|186465.5|186375.5|186468.9|186378.9|186469.2|186379.2|186464|186374|17
1738335480000|2025-01-31 14:58:00|186468.1|186378.1|186470.4|186380.4|186472.3|186382.3|186464.6|186374.6|23
1738335490000|2025-01-31 14:58:10|186470.3|186380.3|186469.5|186379.5|186480.5|186390.5|186467.4|186377.4|25
1738335500000|2025-01-31 14:58:20|186470.2|186380.2|186478.3|186388.3|186478.3|186388.3|186469.3|186379.3|23
1738335510000|2025-01-31 14:58:30|186473.9|186383.9|186481.7|186391.7|186481.7|186391.7|186472.4|186382.4|17
1738335520000|2025-01-31 14:58:40|186483.1|186393.1|186493.2|186403.2|186498|186408|186480|186390|24
1738335530000|2025-01-31 14:58:50|186494.7|186404.7|186483.8|186393.8|186496.6|186406.6|186483.4|186393.4|21
1738335540000|2025-01-31 14:59:00|186485.3|186395.3|186488|186398|186494.3|186404.3|186464.8|186374.8|22
1738335550000|2025-01-31 14:59:10|186488.2|186398.2|186483.9|186393.9|186488.2|186398.2|186483.2|186393.2|15
1738335560000|2025-01-31 14:59:20|186480.6|186390.6|186465|186375|186482.2|186392.2|186465|186375|27
1738335570000|2025-01-31 14:59:30|186463.7|186373.7|186456.7|186366.7|186470.3|186380.3|186451.6|186361.6|17
1738335580000|2025-01-31 14:59:40|186456.2|186366.2|186461.1|186371.1|186464.5|186374.5|186456.2|186366.2|16
1738335590000|2025-01-31 14:59:50|186460.1|186370.1|186479.4|186389.4|186481.3|186391.3|186460.1|186370.1|21
1738335600000|2025-01-31 15:00:00|186478.7|186388.7|186489.2|186399.2|186503.1|186413.1|186478.7|186388.7|29
1738335610000|2025-01-31 15:00:10|186492.3|186402.3|186451.2|186361.2|186502.1|186412.1|186451.2|186361.2|26
1738335620000|2025-01-31 15:00:20|186453.3|186363.3|186463.7|186373.7|186470.5|186380.5|186453.3|186363.3|28
1738335630000|2025-01-31 15:00:30|186460|186370|186446|186356|186460|186370|186440.6|186350.6|22
1738335640000|2025-01-31 15:00:40|186449.6|186359.6|186466.5|186376.5|186466.5|186376.5|186449.1|186359.1|15
1738335650000|2025-01-31 15:00:50|186466.6|186376.6|186506.4|186416.4|186532.5|186442.5|186466.4|186376.4|25
1738335660000|2025-01-31 15:01:00|186507.3|186417.3|186517.5|186427.5|186528.4|186438.4|186506.5|186416.5|32
1738335670000|2025-01-31 15:01:10|186520.9|186430.9|186531|186441|186531.8|186441.8|186517|186427|27
1738335680000|2025-01-31 15:01:20|186533.5|186443.5|186575.1|186445.1|186575.1|186456.1|186524.9|186431.2|27
1738335690000|2025-01-31 15:01:30|186573.3|186443.3|186640.3|186510.3|186643.3|186513.3|186573.3|186443.3|20
1738335700000|2025-01-31 15:01:40|186637.8|186507.8|186642.7|186512.7|186643.7|186513.7|186636.2|186506.2|15
1738335710000|2025-01-31 15:01:50|186642.5|186512.5|186618.3|186488.3|186642.9|186512.9|186612.5|186482.5|15
1738335720000|2025-01-31 15:02:00|186615.5|186485.5|186613.1|186483.1|186620.3|186490.3|186613.1|186483.1|15
1738335730000|2025-01-31 15:02:10|186613.9|186483.9|186597.7|186467.7|186613.9|186483.9|186594.7|186464.7|13
1738335740000|2025-01-31 15:02:20|186600.7|186470.7|186576.6|186486.6|186600.7|186486.6|186534.4|186404.4|27
1738335750000|2025-01-31 15:02:30|186575.9|186485.9|186589.6|186499.6|186589.6|186499.6|186575.9|186485.9|17
1738335760000|2025-01-31 15:02:40|186591|186501|186589.4|186499.4|186591|186501|186570.4|186480.4|13
1738335770000|2025-01-31 15:02:50|186586.2|186496.2|186593.7|186503.7|186593.7|186503.7|186586.2|186496.2|9
1738335780000|2025-01-31 15:03:00|186594.2|186504.2|186594.7|186504.7|186594.7|186504.7|186584.4|186494.4|11
1738335790000|2025-01-31 15:03:10|186594.9|186504.9|186529.7|186439.7|186594.9|186504.9|186523.9|186414.3|27
1738335800000|2025-01-31 15:03:20|186534.2|186444.2|186525.3|186435.3|186537|186447|186516.7|186426.7|18
1738335810000|2025-01-31 15:03:30|186524.9|186434.9|186549.4|186459.4|186554.5|186464.5|186524.8|186434.8|13
1738335820000|2025-01-31 15:03:40|186549|186459|186558.7|186468.7|186561.1|186471.1|186549|186459|15
1738335830000|2025-01-31 15:03:50|186558.4|186468.4|186564.5|186474.5|186608.9|186518.9|186558.2|186468.2|18
1738335840000|2025-01-31 15:04:00|186558.6|186468.6|186571.2|186481.2|186571.2|186481.2|186546.7|186456.7|19
1738335850000|2025-01-31 15:04:10|186571.9|186481.9|186568.4|186478.4|186572.2|186482.2|186564.8|186474.8|13
1738335860000|2025-01-31 15:04:20|186567.7|186477.7|186567.9|186477.9|186569.3|186479.3|186563.6|186473.6|9
1738335870000|2025-01-31 15:04:30|186569.5|186479.5|186590.3|186500.3|186592.4|186502.4|186569.4|186479.4|14
1738335880000|2025-01-31 15:04:40|186590.7|186500.7|186641.1|186551.1|186657.1|186567.1|186588.9|186498.9|15
1738335890000|2025-01-31 15:04:50|186632.3|186542.3|186620.3|186530.3|186632.3|186542.3|186611.4|186521.4|25
1738335900000|2025-01-31 15:05:00|186621.4|186531.4|186646.2|186556.2|186646.2|186556.2|186613.2|186523.2|15
1738335910000|2025-01-31 15:05:10|186643.4|186553.4|186638.5|186548.5|186645.8|186555.8|186638.5|186548.5|16
1738335920000|2025-01-31 15:05:20|186637|186547|186621.7|186531.7|186637|186547|186621|186531|9
1738335930000|2025-01-31 15:05:30|186621.3|186531.3|186615|186525|186621.7|186531.7|186612.7|186522.7|17
1738335940000|2025-01-31 15:05:40|186627.5|186537.5|186572.3|186482.3|186627.5|186537.5|186572.3|186482.3|21
1738335950000|2025-01-31 15:05:50|186576.4|186486.4|186574|186484|186576.9|186486.9|186574|186484|6
1738335960000|2025-01-31 15:06:00|186571.9|186481.9|186572.7|186482.7|186574.2|186484.2|186568.6|186478.6|14
1738335970000|2025-01-31 15:06:10|186572.6|186482.6|186574|186484|186578.9|186488.9|186572.2|186482.2|10
1738335980000|2025-01-31 15:06:20|186575.3|186485.3|186587.4|186497.4|186590.2|186500.2|186574.8|186484.8|15
1738335990000|2025-01-31 15:06:30|186583|186493|186578.5|186488.5|186585.6|186495.6|186578.1|186488.1|18
1738336000000|2025-01-31 15:06:40|186578.3|186488.3|186580|186490|186580.6|186490.6|186578.2|186488.2|9
1738336010000|2025-01-31 15:06:50|186579|186489|186573.1|186483.1|186579|186489|186571.8|186481.8|10
1738336020000|2025-01-31 15:07:00|186572.2|186482.2|186576.4|186486.4|186579|186489|186571.3|186481.3|18
1738336030000|2025-01-31 15:07:10|186575.6|186485.6|186568.8|186478.8|186575.7|186485.7|186568.8|186478.8|10
1738336040000|2025-01-31 15:07:20|186568.9|186478.9|186568.9|186478.9|186569|186479|186568.9|186478.9|3
1738336050000|2025-01-31 15:07:30|186567.8|186477.8|186569.9|186479.9|186570.9|186480.9|186567.5|186477.5|10
1738336060000|2025-01-31 15:07:40|186569.6|186479.6|186570.5|186480.5|186577.2|186487.2|186569.3|186479.3|10
1738336070000|2025-01-31 15:07:50|186570.4|186480.4|186566.3|186476.3|186571.1|186481.1|186566.3|186476.3|12
1738336080000|2025-01-31 15:08:00|186566.2|186476.2|186556|186466|186566.9|186476.9|186556|186466|15
1738336090000|2025-01-31 15:08:10|186555.1|186465.1|186558.9|186468.9|186558.9|186468.9|186552.7|186462.7|17
1738336100000|2025-01-31 15:08:20|186557.8|186467.8|186563.7|186473.7|186567.1|186477.1|186557.8|186467.8|13
1738336110000|2025-01-31 15:08:30|186577.6|186487.6|186586.3|186496.3|186590.5|186500.5|186577.6|186487.6|15
1738336120000|2025-01-31 15:08:40|186585.8|186495.8|186599.1|186509.1|186600.6|186510.6|186585.8|186495.8|12
1738336130000|2025-01-31 15:08:50|186600.3|186510.3|186580.5|186490.5|186607.1|186517.1|186580.5|186490.5|13
1738336140000|2025-01-31 15:09:00|186581.2|186491.2|186593.2|186503.2|186594.8|186504.8|186579.7|186489.7|19
1738336150000|2025-01-31 15:09:10|186592.9|186502.9|186592.2|186502.2|186596.9|186506.9|186587.4|186497.4|21
1738336160000|2025-01-31 15:09:20|186594|186504|186582.4|186492.4|186594|186504|186582.4|186492.4|8
1738336170000|2025-01-31 15:09:30|186582.3|186492.3|186579.7|186489.7|186582.3|186492.3|186568.5|186478.5|14
1738336180000|2025-01-31 15:09:40|186578.8|186488.8|186581.8|186491.8|186597.6|186507.6|186578.8|186488.8|14
1738336190000|2025-01-31 15:09:50|186581.9|186491.9|186573|186483|186581.9|186491.9|186568.8|186478.8|15
1738336200000|2025-01-31 15:10:00|186572.1|186482.1|186567.1|186477.1|186573.3|186483.3|186567.1|186477.1|15
1738336210000|2025-01-31 15:10:10|186571|186481|186591|186501|186591.3|186501.3|186567.2|186477.2|25
1738336220000|2025-01-31 15:10:20|186590.9|186500.9|186586.1|186496.1|186590.9|186500.9|186583.3|186493.3|14
1738336230000|2025-01-31 15:10:30|186586.2|186496.2|186586.3|186496.3|186589.3|186499.3|186579.6|186489.6|20
1738336240000|2025-01-31 15:10:40|186586.6|186496.6|186578.9|186488.9|186586.6|186496.6|186578|186488|13
1738336250000|2025-01-31 15:10:50|186578.8|186488.8|186578.9|186488.9|186579.1|186489.1|186578.5|186488.5|6
1738336260000|2025-01-31 15:11:00|186578.8|186488.8|186581.8|186491.8|186590.1|186500.1|186578.8|186488.8|19
1738336270000|2025-01-31 15:11:10|186577.4|186487.4|186575.2|186485.2|186579.4|186489.4|186571.7|186481.7|14
1738336280000|2025-01-31 15:11:20|186575.4|186485.4|186582|186492|186583.8|186493.8|186575.3|186485.3|10
1738336290000|2025-01-31 15:11:30|186583.7|186493.7|186581.3|186491.3|186583.9|186493.9|186579.7|186489.7|16
1738336300000|2025-01-31 15:11:40|186581.6|186491.6|186589.3|186499.3|186590.7|186500.7|186579.6|186489.6|21
1738336310000|2025-01-31 15:11:50|186592.6|186502.6|186580.4|186490.4|186592.6|186502.6|186580.1|186490.1|20
1738336320000|2025-01-31 15:12:00|186583.4|186493.4|186580.6|186490.6|186588.3|186498.3|186579.1|186489.1|20
1738336330000|2025-01-31 15:12:10|186581|186491|186570.1|186480.1|186582.8|186492.8|186568.4|186478.4|18
1738336340000|2025-01-31 15:12:20|186574.4|186484.4|186578.2|186488.2|186580.9|186490.9|186572.1|186482.1|19
1738336350000|2025-01-31 15:12:30|186578.1|186488.1|186574.7|186484.7|186581|186491|186571.6|186481.6|17
1738336360000|2025-01-31 15:12:40|186574.8|186484.8|186568.8|186478.8|186576.6|186486.6|186568.8|186478.8|10
1738336370000|2025-01-31 15:12:50|186568.7|186478.7|186568.5|186478.5|186573.4|186483.4|186568.1|186478.1|11
1738336380000|2025-01-31 15:13:00|186566|186476|186542|186452|186566.1|186476.1|186537.6|186447.6|17
1738336390000|2025-01-31 15:13:10|186538.6|186448.6|186544.7|186454.7|186550.9|186460.9|186528.9|186438.9|19
1738336400000|2025-01-31 15:13:20|186550.1|186460.1|186559.9|186469.9|186562.7|186472.7|186549.4|186459.4|12
1738336410000|2025-01-31 15:13:30|186561|186471|186564.9|186474.9|186568.1|186478.1|186561|186471|9
1738336420000|2025-01-31 15:13:40|186564.4|186474.4|186570.9|186480.9|186570.9|186480.9|186555.3|186465.3|20
1738336430000|2025-01-31 15:13:50|186571|186481|186577.4|186487.4|186579.5|186489.5|186571|186481|15
1738336440000|2025-01-31 15:14:00|186580.2|186490.2|186583.4|186493.4|186586.9|186496.9|186580.2|186490.2|13
1738336450000|2025-01-31 15:14:10|186585.7|186495.7|186568.2|186478.2|186585.7|186495.7|186564.8|186474.8|16
1738336460000|2025-01-31 15:14:20|186569|186479|186575.1|186485.1|186575.1|186485.1|186568.5|186478.5|14
1738336470000|2025-01-31 15:14:30|186573.5|186483.5|186570.4|186480.4|186575.6|186485.6|186567|186477|15
1738336480000|2025-01-31 15:14:40|186570.5|186480.5|186547.7|186457.7|186570.5|186480.5|186545.9|186455.9|24
1738336490000|2025-01-31 15:14:50|186547.9|186457.9|186507.4|186417.4|186547.9|186457.9|186501.8|186411.8|20
1738336500000|2025-01-31 15:15:00|186504.2|186414.2|186473.2|186383.2|186513|186423|186466.6|186376.6|29
1738336510000|2025-01-31 15:15:10|186475.9|186385.9|186554.5|186464.5|186554.5|186464.5|186470.7|186380.7|33
1738336520000|2025-01-31 15:15:20|186555.8|186465.8|186621.7|186531.7|186621.7|186531.7|186555.8|186465.8|32
1738336530000|2025-01-31 15:15:30|186628.5|186538.5|186645.1|186555.1|186650.8|186560.8|186619.6|186529.6|36
1738336540000|2025-01-31 15:15:40|186648.1|186558.1|186637.7|186547.7|186648.1|186558.1|186630.9|186540.9|28
1738336550000|2025-01-31 15:15:50|186644.4|186554.4|186644.5|186554.5|186647.6|186557.6|186638|186548|20
1738336560000|2025-01-31 15:16:00|186646.4|186556.4|186652.7|186562.7|186658.2|186568.2|186633.6|186543.6|23
1738336570000|2025-01-31 15:16:10|186652.4|186562.4|186653.4|186563.4|186660.2|186570.2|186651.3|186561.3|22
1738336580000|2025-01-31 15:16:20|186654.6|186564.6|186686.5|186596.5|186686.5|186596.5|186654.6|186564.6|19
1738336590000|2025-01-31 15:16:30|186690.6|186600.6|186680.9|186590.9|186690.6|186600.6|186679.4|186589.4|17
1738336600000|2025-01-31 15:16:40|186678.2|186588.2|186674.8|186584.8|186678.9|186588.9|186669.5|186579.5|12
1738336610000|2025-01-31 15:16:50|186675.2|186585.2|186660.8|186570.8|186675.5|186585.5|186659.7|186569.7|20
1738336620000|2025-01-31 15:17:00|186662.7|186572.7|186697.9|186607.9|186706.7|186616.7|186660.9|186570.9|27
1738336630000|2025-01-31 15:17:10|186692.9|186602.9|186696.8|186606.8|186707.2|186617.2|186688.9|186598.9|35
1738336640000|2025-01-31 15:17:20|186706.2|186616.2|186701.8|186611.8|186711.6|186621.6|186691.6|186601.6|31
1738336650000|2025-01-31 15:17:30|186698.8|186608.8|186695.8|186605.8|186702.7|186612.7|186692.6|186602.6|20
1738336660000|2025-01-31 15:17:40|186698.7|186608.7|186701.8|186611.8|186709.6|186619.6|186693.3|186603.3|20
1738336670000|2025-01-31 15:17:50|186703.7|186613.7|186686.2|186596.2|186708.2|186618.2|186685.1|186595.1|24
1738336680000|2025-01-31 15:18:00|186684.7|186594.7|186662.9|186572.9|186687.2|186597.2|186662.9|186572.9|14
1738336690000|2025-01-31 15:18:10|186651|186561|186657.4|186567.4|186664.2|186574.2|186651|186561|12
1738336700000|2025-01-31 15:18:20|186659.4|186569.4|186683.7|186593.7|186684.2|186594.2|186659.4|186569.4|13
1738336710000|2025-01-31 15:18:30|186686.4|186596.4|186694.8|186604.8|186704.1|186614.1|186686.4|186596.4|20
1738336720000|2025-01-31 15:18:40|186691.9|186601.9|186673.1|186583.1|186695.2|186605.2|186659|186569|21
1738336730000|2025-01-31 15:18:50|186674.1|186584.1|186657.9|186567.9|186674.8|186584.8|186655.6|186565.6|18
1738336740000|2025-01-31 15:19:00|186653|186563|186559.7|186469.7|186656|186566|186546.4|186456.4|29
1738336750000|2025-01-31 15:19:10|186567.2|186477.2|186580.6|186490.6|186583.2|186493.2|186564.6|186474.6|35
1738336760000|2025-01-31 15:19:20|186578.6|186488.6|186591.9|186501.9|186598.1|186508.1|186576|186486|22
1738336770000|2025-01-31 15:19:30|186593.6|186503.6|186602.2|186512.2|186602.2|186512.2|186590.9|186500.9|11
1738336780000|2025-01-31 15:19:40|186599|186509|186603.5|186513.5|186603.8|186513.8|186599|186509|13
1738336790000|2025-01-31 15:19:50|186603.4|186513.4|186572.3|186482.3|186603.5|186513.5|186570.4|186480.4|7
1738336800000|2025-01-31 15:20:00|186562.5|186472.5|186568.1|186478.1|186568.1|186478.1|186562.5|186472.5|8
1738336810000|2025-01-31 15:20:10|186568.7|186478.7|186565.8|186475.8|186568.9|186478.9|186565.8|186475.8|5
1738336820000|2025-01-31 15:20:20|186568.1|186478.1|186566.6|186476.6|186568.1|186478.1|186566.2|186476.2|5
1738336830000|2025-01-31 15:20:30|186566.7|186476.7|186563.3|186473.3|186566.9|186476.9|186563.3|186473.3|9
1738336840000|2025-01-31 15:20:40|186565.1|186475.1|186654.1|186564.1|186664.6|186574.6|186565.1|186475.1|26
1738336850000|2025-01-31 15:20:50|186648.3|186558.3|186651.8|186561.8|186660|186570|186648|186558|20
1738336860000|2025-01-31 15:21:00|186653.4|186563.4|186685.4|186595.4|186692.2|186602.2|186638.4|186548.4|33
1738336870000|2025-01-31 15:21:10|186697.2|186607.2|186710.5|186620.5|186716.9|186626.9|186692|186602|33
1738336880000|2025-01-31 15:21:20|186712.8|186622.8|186707.2|186617.2|186717.2|186627.2|186697.5|186607.5|23
1738336890000|2025-01-31 15:21:30|186710.9|186620.9|186706.1|186616.1|186710.9|186620.9|186701.4|186611.4|15
1738336900000|2025-01-31 15:21:40|186702.1|186612.1|186698|186608|186702.1|186612.1|186689.1|186599.1|10
1738336910000|2025-01-31 15:21:50|186697.1|186607.1|186664.9|186574.9|186697.1|186607.1|186663.6|186573.6|21
1738336920000|2025-01-31 15:22:00|186666.8|186576.8|186645.3|186555.3|186667.2|186577.2|186645.3|186555.3|13
1738336930000|2025-01-31 15:22:10|186646.3|186556.3|186647.2|186557.2|186647.8|186557.8|186645.1|186555.1|11
1738336940000|2025-01-31 15:22:20|186648.3|186558.3|186644|186554|186648.3|186558.3|186633.6|186543.6|13
1738336950000|2025-01-31 15:22:30|186646.7|186556.7|186655.3|186565.3|186656.3|186566.3|186646.3|186556.3|14
1738336960000|2025-01-31 15:22:40|186653.4|186563.4|186649.4|186559.4|186653.4|186563.4|186649.4|186559.4|11
1738336970000|2025-01-31 15:22:50|186651.6|186561.6|186645.5|186555.5|186651.6|186561.6|186645.5|186555.5|12
1738336980000|2025-01-31 15:23:00|186643.1|186553.1|186621.4|186531.4|186643.1|186553.1|186621.4|186531.4|19
1738336990000|2025-01-31 15:23:10|186618.6|186528.6|186600|186510|186618.6|186528.6|186600|186510|21
1738337000000|2025-01-31 15:23:20|186598.6|186508.6|186615.9|186525.9|186618.2|186528.2|186594.1|186504.1|17
1738337010000|2025-01-31 15:23:30|186615|186525|186606.3|186516.3|186616.8|186526.8|186599.8|186509.8|19
1738337020000|2025-01-31 15:23:40|186607.2|186517.2|186622.5|186532.5|186628.4|186538.4|186607.2|186517.2|18
1738337030000|2025-01-31 15:23:50|186621.1|186531.1|186617.3|186527.3|186625.7|186535.7|186613|186523|15
1738337040000|2025-01-31 15:24:00|186614.4|186524.4|186615.7|186525.7|186617|186527|186614.4|186524.4|6
1738337050000|2025-01-31 15:24:10|186615.4|186525.4|186500.2|186410.2|186615.6|186525.6|186500.2|186410.2|32
1738337060000|2025-01-31 15:24:20|186499.4|186409.4|186509.5|186419.5|186512.2|186422.2|186492.5|186402.5|31
1738337070000|2025-01-31 15:24:30|186506.7|186416.7|186526.1|186436.1|186526.1|186436.1|186506.7|186416.7|28
1738337080000|2025-01-31 15:24:40|186522.9|186432.9|186515.5|186425.5|186522.9|186432.9|186508.3|186418.3|19
1738337090000|2025-01-31 15:24:50|186515.9|186425.9|186512.9|186422.9|186517.3|186427.3|186506.6|186416.6|18
1738337100000|2025-01-31 15:25:00|186514.7|186424.7|186503.3|186413.3|186514.7|186424.7|186501.9|186411.9|24
1738337110000|2025-01-31 15:25:10|186502.7|186412.7|186478.3|186388.3|186504.7|186414.7|186474.8|186384.8|34
1738337120000|2025-01-31 15:25:20|186477.8|186387.8|186498.9|186408.9|186504.3|186414.3|186477|186387|28
1738337130000|2025-01-31 15:25:30|186504.3|186414.3|186520.6|186430.6|186522|186432|186496.5|186406.5|23
1738337140000|2025-01-31 15:25:40|186517.9|186427.9|186518.6|186428.6|186520.2|186430.2|186510.8|186420.8|20
1738337150000|2025-01-31 15:25:50|186515.3|186425.3|186487.3|186397.3|186515.3|186425.3|186487.3|186397.3|18
1738337160000|2025-01-31 15:26:00|186490.2|186400.2|186490.7|186400.7|186494.2|186404.2|186478.1|186388.1|24
1738337170000|2025-01-31 15:26:10|186490|186400|186487.5|186397.5|186492.3|186402.3|186484.1|186394.1|18
1738337180000|2025-01-31 15:26:20|186485.3|186395.3|186492.2|186402.2|186497.7|186407.7|186480.5|186390.5|25
1738337190000|2025-01-31 15:26:30|186490.1|186400.1|186491.9|186401.9|186503.8|186413.8|186489.4|186399.4|18
1738337200000|2025-01-31 15:26:40|186485.2|186395.2|186517.5|186427.5|186520.4|186430.4|186485.2|186395.2|21
1738337210000|2025-01-31 15:26:50|186517.2|186427.2|186504.5|186414.5|186517.2|186427.2|186496.7|186406.7|16
1738337220000|2025-01-31 15:27:00|186506.7|186416.7|186468.6|186378.6|186506.7|186416.7|186467.2|186377.2|22
1738337230000|2025-01-31 15:27:10|186470.7|186380.7|186469.9|186379.9|186474.7|186384.7|186468.3|186378.3|21
1738337240000|2025-01-31 15:27:20|186469.7|186379.7|186468.7|186378.7|186478.9|186388.9|186464.9|186374.9|17
1738337250000|2025-01-31 15:27:30|186469|186379|186471.9|186381.9|186473.4|186383.4|186467.7|186377.7|15
1738337260000|2025-01-31 15:27:40|186469.6|186379.6|186473.6|186383.6|186473.6|186383.6|186467.4|186377.4|17
1738337270000|2025-01-31 15:27:50|186473.9|186383.9|186475|186385|186475.6|186385.6|186473.9|186383.9|10
1738337280000|2025-01-31 15:28:00|186477.6|186387.6|186490.7|186400.7|186492.6|186402.6|186471.3|186381.3|21
1738337290000|2025-01-31 15:28:10|186487.8|186397.8|186478.8|186388.8|186487.8|186397.8|186474.3|186384.3|15
1738337300000|2025-01-31 15:28:20|186478.7|186388.7|186485.9|186395.9|186488.9|186398.9|186471.9|186381.9|20
1738337310000|2025-01-31 15:28:30|186482.6|186392.6|186480|186390|186486.6|186396.6|186477.4|186387.4|14
1738337320000|2025-01-31 15:28:40|186477.1|186387.1|186489.3|186399.3|186491.4|186401.4|186477.1|186387.1|13
1738337330000|2025-01-31 15:28:50|186486.9|186396.9|186498.2|186408.2|186500.6|186410.6|186478.2|186388.2|18
1738337340000|2025-01-31 15:29:00|186502.6|186412.6|186529.1|186439.1|186530.5|186440.5|186500.5|186410.5|16
1738337350000|2025-01-31 15:29:10|186528.9|186438.9|186550.3|186460.3|186551|186461|186528.9|186438.9|15
1738337360000|2025-01-31 15:29:20|186549.2|186459.2|186555.1|186465.1|186562.4|186472.4|186549.1|186459.1|16
1738337370000|2025-01-31 15:29:30|186555.7|186465.7|186547.1|186457.1|186557.5|186467.5|186546.5|186456.5|12
1738337380000|2025-01-31 15:29:40|186546.8|186456.8|186552.3|186462.3|186555.2|186465.2|186546.8|186456.8|20
1738337390000|2025-01-31 15:29:50|186551.9|186461.9|186548|186458|186553.4|186463.4|186545.4|186455.4|12
1738337400000|2025-01-31 15:30:00|186545.9|186455.9|186546.9|186456.9|186548.1|186458.1|186538.6|186448.6|18
1738337410000|2025-01-31 15:30:10|186550.6|186460.6|186577.9|186487.9|186582.1|186492.1|186550.6|186460.6|22
1738337420000|2025-01-31 15:30:20|186578|186488|186590.1|186500.1|186590.1|186500.1|186577.6|186487.6|17
1738337430000|2025-01-31 15:30:30|186590.2|186500.2|186588.7|186498.7|186590.5|186500.5|186583.2|186493.2|21
1738337440000|2025-01-31 15:30:40|186588.8|186498.8|186589.5|186499.5|186593.8|186503.8|186585.6|186495.6|15
1738337450000|2025-01-31 15:30:50|186588.5|186498.5|186594.3|186504.3|186595.5|186505.5|186587.6|186497.6|17
1738337460000|2025-01-31 15:31:00|186596.4|186506.4|186612.8|186522.8|186612.8|186522.8|186594.1|186504.1|14
1738337470000|2025-01-31 15:31:10|186603.5|186513.5|186612.2|186522.2|186614|186524|186596.9|186506.9|19
1738337480000|2025-01-31 15:31:20|186614.1|186524.1|186590.6|186500.6|186615.8|186525.8|186590.4|186500.4|17
1738337490000|2025-01-31 15:31:30|186588.6|186498.6|186590.6|186500.6|186592.9|186502.9|186585|186495|13
1738337500000|2025-01-31 15:31:40|186590.4|186500.4|186597|186507|186597|186507|186589.1|186499.1|15
1738337510000|2025-01-31 15:31:50|186597.1|186507.1|186616|186526|186617.2|186527.2|186596.1|186506.1|15
1738337520000|2025-01-31 15:32:00|186614.2|186524.2|186591.8|186501.8|186614.2|186524.2|186591.8|186501.8|15
1738337530000|2025-01-31 15:32:10|186591.7|186501.7|186583.7|186493.7|186591.7|186501.7|186583.7|186493.7|12
1738337540000|2025-01-31 15:32:20|186585.3|186495.3|186581.7|186491.7|186588.3|186498.3|186566.3|186476.3|18
1738337550000|2025-01-31 15:32:30|186582.8|186492.8|186569|186479|186586.5|186496.5|186569|186479|15
1738337560000|2025-01-31 15:32:40|186568.8|186478.8|186589.7|186499.7|186591.7|186501.7|186558.6|186468.6|11
1738337570000|2025-01-31 15:32:50|186589.5|186499.5|186571.4|186481.4|186590.9|186500.9|186571|186481|13
1738337580000|2025-01-31 15:33:00|186571.3|186481.3|186568.4|186478.4|186571.3|186481.3|186557|186467|16
1738337590000|2025-01-31 15:33:10|186568.6|186478.6|186569.8|186479.8|186571.1|186481.1|186560.8|186470.8|13
1738337600000|2025-01-31 15:33:20|186566.1|186476.1|186556.6|186466.6|186566.1|186476.1|186556.6|186466.6|7
1738337610000|2025-01-31 15:33:30|186556|186466|186539.8|186449.8|186556|186466|186539.8|186449.8|10
1738337620000|2025-01-31 15:33:40|186544.2|186454.2|186518.5|186428.5|186545.7|186455.7|186516.7|186426.7|10
1738337630000|2025-01-31 15:33:50|186519.2|186429.2|186512.6|186422.6|186519.5|186429.5|186507.3|186417.3|24
1738337640000|2025-01-31 15:34:00|186508.6|186418.6|186516|186426|186516.2|186426.2|186508.6|186418.6|15
1738337650000|2025-01-31 15:34:10|186514.1|186424.1|186514.6|186424.6|186518.8|186428.8|186512.6|186422.6|12
1738337660000|2025-01-31 15:34:20|186513.8|186423.8|186513.6|186423.6|186514.8|186424.8|186513.6|186423.6|5
1738337670000|2025-01-31 15:34:30|186515.4|186425.4|186512.2|186422.2|186518.1|186428.1|186499.2|186409.2|15
1738337680000|2025-01-31 15:34:40|186511.2|186421.2|186510.4|186420.4|186512.7|186422.7|186507.4|186417.4|17
1738337690000|2025-01-31 15:34:50|186509.4|186419.4|186547.5|186457.5|186549.4|186459.4|186506|186416|21
1738337700000|2025-01-31 15:35:00|186549.9|186459.9|186570|186480|186572.5|186482.5|186547.5|186457.5|20
1738337710000|2025-01-31 15:35:10|186572.1|186482.1|186594.1|186504.1|186605.2|186515.2|186572.1|186482.1|33
1738337720000|2025-01-31 15:35:20|186596.7|186506.7|186598.6|186508.6|186629.6|186539.6|186596.4|186506.4|29
1738337730000|2025-01-31 15:35:30|186608.6|186518.6|186611.7|186521.7|186619.1|186529.1|186605.1|186515.1|28
1738337740000|2025-01-31 15:35:40|186614.3|186524.3|186614.9|186524.9|186616.5|186526.5|186600|186510|26
1738337750000|2025-01-31 15:35:50|186609|186519|186603.5|186513.5|186611.7|186521.7|186601.2|186511.2|25
1738337760000|2025-01-31 15:36:00|186604|186514|186607.1|186517.1|186607.2|186517.2|186592.9|186502.9|25
1738337770000|2025-01-31 15:36:10|186606.9|186516.9|186599.6|186509.6|186606.9|186516.9|186595|186505|17
1738337780000|2025-01-31 15:36:20|186587.7|186497.7|186624.9|186534.9|186624.9|186534.9|186574.6|186484.6|22
1738337790000|2025-01-31 15:36:30|186623.7|186533.7|186586.1|186496.1|186623.7|186533.7|186578|186488|24
1738337800000|2025-01-31 15:36:40|186586.9|186496.9|186571.1|186481.1|186586.9|186496.9|186564.5|186474.5|23
1738337810000|2025-01-31 15:36:50|186571.8|186481.8|186564.6|186474.6|186572.1|186482.1|186564.6|186474.6|9
1738337820000|2025-01-31 15:37:00|186564.3|186474.3|186562.7|186472.7|186564.6|186474.6|186557.2|186467.2|14
1738337830000|2025-01-31 15:37:10|186561.5|186471.5|186567.2|186477.2|186574.6|186484.6|186560.9|186470.9|19
1738337840000|2025-01-31 15:37:20|186567.8|186477.8|186548.4|186458.4|186567.9|186477.9|186548.4|186458.4|5
1738337850000|2025-01-31 15:37:30|186548.8|186458.8|186547.2|186457.2|186552.4|186462.4|186546.9|186456.9|10
1738337860000|2025-01-31 15:37:40|186544.8|186454.8|186509|186419|186547|186457|186509|186419|13
1738337870000|2025-01-31 15:37:50|186510.8|186420.8|186483.5|186393.5|186511.2|186421.2|186476.6|186386.6|15
1738337880000|2025-01-31 15:38:00|186480.3|186390.3|186480.7|186390.7|186484.7|186394.7|186477.1|186387.1|15
1738337890000|2025-01-31 15:38:10|186480.6|186390.6|186472.2|186382.2|186499.2|186409.2|186472.2|186382.2|25
1738337900000|2025-01-31 15:38:20|186472.9|186382.9|186468.9|186378.9|186478.9|186388.9|186464.2|186374.2|19
1738337910000|2025-01-31 15:38:30|186468.3|186378.3|186458.1|186368.1|186470.5|186380.5|186450.2|186360.2|25
1738337920000|2025-01-31 15:38:40|186459.2|186369.2|186468.6|186378.6|186470.6|186380.6|186456.2|186366.2|23
1738337930000|2025-01-31 15:38:50|186470.8|186380.8|186465.9|186375.9|186471|186381|186463.7|186373.7|18
1738337940000|2025-01-31 15:39:00|186466.5|186376.5|186482.3|186392.3|186486.3|186396.3|186460.1|186370.1|18
1738337950000|2025-01-31 15:39:10|186480.8|186390.8|186498.6|186408.6|186500.8|186410.8|186480.8|186390.8|19
1738337960000|2025-01-31 15:39:20|186500.9|186410.9|186484.5|186394.5|186500.9|186410.9|186483.6|186393.6|19
1738337970000|2025-01-31 15:39:30|186484.6|186394.6|186456.4|186366.4|186484.6|186394.6|186451.7|186361.7|18
1738337980000|2025-01-31 15:39:40|186456.9|186366.9|186416.1|186326.1|186456.9|186366.9|186412.6|186322.6|24
1738337990000|2025-01-31 15:39:50|186415.5|186325.5|186410.8|186320.8|186415.5|186325.5|186391.7|186301.7|19
1738338000000|2025-01-31 15:40:00|186407.6|186317.6|186417.4|186327.4|186422.3|186332.3|186406.1|186316.1|20
1738338010000|2025-01-31 15:40:10|186419.6|186329.6|186437.9|186347.9|186443.3|186353.3|186418.8|186328.8|21
1738338020000|2025-01-31 15:40:20|186437|186347|186458.1|186368.1|186458.3|186368.3|186437|186347|18
1738338030000|2025-01-31 15:40:30|186458.7|186368.7|186474.6|186384.6|186479.1|186389.1|186457.1|186367.1|15
1738338040000|2025-01-31 15:40:40|186477.5|186387.5|186482.7|186392.7|186483.1|186393.1|186475.2|186385.2|10
1738338050000|2025-01-31 15:40:50|186484.5|186394.5|186487.6|186397.6|186494.1|186404.1|186479.3|186389.3|21
1738338060000|2025-01-31 15:41:00|186486.4|186396.4|186478.9|186388.9|186486.4|186396.4|186478.8|186388.8|7
1738338070000|2025-01-31 15:41:10|186479.9|186389.9|186480.4|186390.4|186481|186391|186477.3|186387.3|11
1738338080000|2025-01-31 15:41:20|186480.3|186390.3|186497.5|186407.5|186498.4|186408.4|186479.9|186389.9|8
1738338090000|2025-01-31 15:41:30|186497.3|186407.3|186485.2|186395.2|186497.3|186407.3|186482.9|186392.9|13
1738338100000|2025-01-31 15:41:40|186485.3|186395.3|186494.4|186404.4|186497.4|186407.4|186485.3|186395.3|12
1738338110000|2025-01-31 15:41:50|186494.6|186404.6|186516|186426|186518.8|186428.8|186494.4|186404.4|11
1738338120000|2025-01-31 15:42:00|186518.9|186428.9|186511.6|186421.6|186521|186431|186508.9|186418.9|15
1738338130000|2025-01-31 15:42:10|186511.3|186421.3|186510.9|186420.9|186526.4|186436.4|186508.4|186418.4|20
1738338140000|2025-01-31 15:42:20|186513.3|186423.3|186502.8|186412.8|186514.1|186424.1|186495.3|186405.3|18
1738338150000|2025-01-31 15:42:30|186503.7|186413.7|186501.6|186411.6|186507.5|186417.5|186501.6|186411.6|15
1738338160000|2025-01-31 15:42:40|186501.8|186411.8|186465.5|186375.5|186501.8|186411.8|186465.5|186375.5|15
1738338170000|2025-01-31 15:42:50|186464|186374|186467.2|186377.2|186467.2|186377.2|186462.2|186372.2|12
1738338180000|2025-01-31 15:43:00|186467.3|186377.3|186453.4|186363.4|186467.3|186377.3|186446.6|186356.6|18
1738338190000|2025-01-31 15:43:10|186452.6|186362.6|186457.2|186367.2|186464.6|186374.6|186450|186360|15
1738338200000|2025-01-31 15:43:20|186458.1|186368.1|186482.1|186392.1|186486.5|186396.5|186458.1|186368.1|22
1738338210000|2025-01-31 15:43:30|186483.8|186393.8|186521.3|186431.3|186525.8|186435.8|186481.6|186391.6|24
1738338220000|2025-01-31 15:43:40|186524.9|186434.9|186519.8|186429.8|186527.5|186437.5|186518.7|186428.7|25
1738338230000|2025-01-31 15:43:50|186518.8|186428.8|186512.6|186422.6|186521.5|186431.5|186511|186421|19
1738338240000|2025-01-31 15:44:00|186512.5|186422.5|186547.2|186457.2|186547.2|186457.2|186507.2|186417.2|21
1738338250000|2025-01-31 15:44:10|186548.2|186458.2|186552.8|186462.8|186555.8|186465.8|186543|186453|20
1738338260000|2025-01-31 15:44:20|186557|186467|186570.5|186480.5|186574.2|186484.2|186553.5|186463.5|17
1738338270000|2025-01-31 15:44:30|186570.4|186480.4|186591.4|186501.4|186595.4|186505.4|186570.4|186480.4|15
1738338280000|2025-01-31 15:44:40|186591.3|186501.3|186597.8|186507.8|186601.6|186511.6|186582.9|186492.9|19
1738338290000|2025-01-31 15:44:50|186598.7|186508.7|186599.8|186509.8|186605.7|186515.7|186594.5|186504.5|18
1738338300000|2025-01-31 15:45:00|186602.1|186512.1|186608.1|186518.1|186608.8|186518.8|186591.4|186501.4|18
1738338310000|2025-01-31 15:45:10|186607.7|186517.7|186651|186561|186653.3|186563.3|186606.6|186516.6|21
1738338320000|2025-01-31 15:45:20|186661.6|186571.6|186630.3|186540.3|186706.8|186616.8|186617.7|186527.7|34
1738338330000|2025-01-31 15:45:30|186628.8|186538.8|186647|186557|186655.4|186565.4|186628.8|186538.8|23
1738338340000|2025-01-31 15:45:40|186652.9|186562.9|186649.2|186559.2|186655.9|186565.9|186648.1|186558.1|17
1738338350000|2025-01-31 15:45:50|186650|186560|186651|186561|186651.8|186561.8|186647.5|186557.5|12
1738338360000|2025-01-31 15:46:00|186649.7|186559.7|186654.6|186564.6|186654.6|186564.6|186648.7|186558.7|19
1738338370000|2025-01-31 15:46:10|186654.3|186564.3|186650.1|186560.1|186654.3|186564.3|186634.1|186544.1|14
1738338380000|2025-01-31 15:46:20|186649.6|186559.6|186691.3|186601.3|186697.2|186607.2|186649.6|186559.6|24
1738338390000|2025-01-31 15:46:30|186691.7|186601.7|186682.3|186592.3|186697.5|186607.5|186682.3|186592.3|21
1738338400000|2025-01-31 15:46:40|186681|186591|186695.6|186605.6|186709.1|186619.1|186672.7|186582.7|20
1738338410000|2025-01-31 15:46:50|186696.2|186606.2|186695.5|186605.5|186700.2|186610.2|186694.5|186604.5|20
1738338420000|2025-01-31 15:47:00|186696|186606|186682.2|186592.2|186696.1|186606.1|186673.9|186583.9|12
1738338430000|2025-01-31 15:47:10|186684|186594|186692.2|186602.2|186692.2|186602.2|186677.4|186587.4|19
1738338440000|2025-01-31 15:47:20|186695.3|186605.3|186695.4|186605.4|186703.9|186613.9|186693.3|186603.3|17
1738338450000|2025-01-31 15:47:30|186695.9|186605.9|186686.6|186596.6|186697.5|186607.5|186682|186592|18
1738338460000|2025-01-31 15:47:40|186686.7|186596.7|186698.6|186608.6|186700.8|186610.8|186686.7|186596.7|17
1738338470000|2025-01-31 15:47:50|186695.9|186605.9|186710.9|186620.9|186712.7|186622.7|186695.9|186605.9|17
1738338480000|2025-01-31 15:48:00|186711.2|186621.2|186706.6|186616.6|186718.2|186628.2|186706.6|186616.6|16
1738338490000|2025-01-31 15:48:10|186705.5|186615.5|186781.3|186691.3|186790.5|186700.5|186705.1|186615.1|27
1738338500000|2025-01-31 15:48:20|186778.6|186688.6|186751.8|186661.8|186781.9|186691.9|186748.8|186658.8|21
1738338510000|2025-01-31 15:48:30|186758.8|186668.8|186783.4|186693.4|186784|186694|186744.3|186654.3|22
1738338520000|2025-01-31 15:48:40|186784.9|186694.9|186755.2|186665.2|186784.9|186694.9|186753.4|186663.4|18
1738338530000|2025-01-31 15:48:50|186753.1|186663.1|186755.3|186665.3|186756|186666|186753.1|186663.1|12
1738338540000|2025-01-31 15:49:00|186755.1|186665.1|186752.6|186662.6|186755.1|186665.1|186752.5|186662.5|10
1738338550000|2025-01-31 15:49:10|186752.5|186662.5|186740.9|186650.9|186770.2|186680.2|186740.9|186650.9|20
1738338560000|2025-01-31 15:49:20|186740.1|186650.1|186734.9|186644.9|186740.1|186650.1|186728.8|186638.8|16
1738338570000|2025-01-31 15:49:30|186736.4|186646.4|186759.2|186669.2|186759.8|186669.8|186735.5|186645.5|18
1738338580000|2025-01-31 15:49:40|186760.3|186670.3|186780.2|186690.2|186784.1|186694.1|186745.2|186655.2|22
1738338590000|2025-01-31 15:49:50|186780.9|186690.9|186794.1|186704.1|186794.5|186704.5|186780.9|186690.9|16
1738338600000|2025-01-31 15:50:00|186790.2|186700.2|186801.6|186711.6|186804.2|186714.2|186782.2|186692.2|23
1738338610000|2025-01-31 15:50:10|186801.9|186711.9|186787.4|186697.4|186801.9|186711.9|186787.4|186697.4|19
1738338620000|2025-01-31 15:50:20|186787.8|186697.8|186786.5|186696.5|186807|186717|186763.5|186673.5|17
1738338630000|2025-01-31 15:50:30|186790.1|186700.1|186796.4|186706.4|186802.7|186712.7|186790.1|186700.1|22
1738338640000|2025-01-31 15:50:40|186794|186704|186797|186707|186799.7|186709.7|186794|186704|12
1738338650000|2025-01-31 15:50:50|186798|186708|186841|186751|186856.8|186766.8|186798|186708|17
1738338660000|2025-01-31 15:51:00|186835.1|186745.1|186863.8|186773.8|186864.5|186774.5|186824.9|186734.9|18
1738338670000|2025-01-31 15:51:10|186861.8|186771.8|186853.4|186763.4|186865|186775|186853.4|186763.4|14
1738338680000|2025-01-31 15:51:20|186854.4|186764.4|186831.7|186741.7|186854.5|186764.5|186831.7|186741.7|21
1738338690000|2025-01-31 15:51:30|186829.6|186739.6|186817|186727|186829.6|186739.6|186817|186727|15
1738338700000|2025-01-31 15:51:40|186818.2|186728.2|186830.2|186740.2|186843.8|186753.8|186817|186727|19
1738338710000|2025-01-31 15:51:50|186828.1|186738.1|186826.8|186736.8|186834|186744|186823.5|186733.5|11
1738338720000|2025-01-31 15:52:00|186829.5|186739.5|186793|186703|186832.1|186742.1|186784.4|186694.4|27
1738338730000|2025-01-31 15:52:10|186792.9|186702.9|186799|186709|186814.5|186724.5|186792.9|186702.9|25
1738338740000|2025-01-31 15:52:20|186799.3|186709.3|186782.7|186692.7|186799.7|186709.7|186782.7|186692.7|13
1738338750000|2025-01-31 15:52:30|186775.7|186685.7|186739.8|186649.8|186775.7|186685.7|186739.6|186649.6|20
1738338760000|2025-01-31 15:52:40|186739.6|186649.6|186749.9|186659.9|186752.5|186662.5|186739.6|186649.6|17
1738338770000|2025-01-31 15:52:50|186745.6|186655.6|186780.7|186690.7|186780.9|186690.9|186742.3|186652.3|16
1738338780000|2025-01-31 15:53:00|186780.2|186690.2|186780.3|186690.3|186780.3|186690.3|186772.4|186682.4|16
1738338790000|2025-01-31 15:53:10|186779|186689|186763.3|186673.3|186781.7|186691.7|186763.3|186673.3|13
1738338800000|2025-01-31 15:53:20|186766.9|186676.9|186781|186691|186792.5|186702.5|186766.9|186676.9|10
1738338810000|2025-01-31 15:53:30|186782.7|186692.7|186783.3|186693.3|186790.1|186700.1|186782.7|186692.7|11
1738338820000|2025-01-31 15:53:40|186781.6|186691.6|186785.1|186695.1|186785.1|186695.1|186781.3|186691.3|7
1738338830000|2025-01-31 15:53:50|186786.3|186696.3|186755.2|186665.2|186786.3|186696.3|186752|186662|17
1738338840000|2025-01-31 15:54:00|186753.7|186663.7|186787.1|186697.1|186798.5|186708.5|186753.4|186663.4|18
1738338850000|2025-01-31 15:54:10|186786.9|186696.9|186801.6|186711.6|186808|186718|186777|186687|12
1738338860000|2025-01-31 15:54:20|186801.5|186711.5|186799.6|186709.6|186804.1|186714.1|186799.1|186709.1|16
1738338870000|2025-01-31 15:54:30|186799.5|186709.5|186811.4|186721.4|186811.4|186721.4|186796.8|186706.8|13
1738338880000|2025-01-31 15:54:40|186808.2|186718.2|186809.4|186719.4|186809.5|186719.5|186808.2|186718.2|9
1738338890000|2025-01-31 15:54:50|186841.1|186751.1|186804.2|186714.2|186841.1|186751.1|186802.3|186712.3|20
1738338900000|2025-01-31 15:55:00|186803.1|186713.1|186815.8|186725.8|186815.8|186725.8|186803.1|186713.1|19
1738338910000|2025-01-31 15:55:10|186815.7|186725.7|186829.4|186739.4|186839|186749|186814.4|186724.4|19
1738338920000|2025-01-31 15:55:20|186827.4|186737.4|186808.6|186718.6|186827.4|186737.4|186803.4|186713.4|16
1738338930000|2025-01-31 15:55:30|186807.9|186717.9|186829.5|186739.5|186841|186751|186807.9|186717.9|25
1738338940000|2025-01-31 15:55:40|186824.1|186734.1|186781.1|186691.1|186824.1|186734.1|186778.1|186672.6|24
1738338950000|2025-01-31 15:55:50|186782.6|186692.6|186767.9|186677.9|186782.6|186692.6|186760|186670|20
1738338960000|2025-01-31 15:56:00|186762|186672|186754.6|186664.6|186766.5|186676.5|186751.5|186661.5|18
1738338970000|2025-01-31 15:56:10|186754.3|186664.3|186754.5|186664.5|186759.5|186669.5|186754.3|186664.3|11
1738338980000|2025-01-31 15:56:20|186754.4|186664.4|186769.4|186679.4|186769.4|186679.4|186754.4|186664.4|14
1738338990000|2025-01-31 15:56:30|186769.5|186679.5|186793.5|186703.5|186816.9|186726.9|186769.4|186679.4|18
1738339000000|2025-01-31 15:56:40|186791|186701|186797.1|186707.1|186797.1|186707.1|186782.5|186692.5|14
1738339010000|2025-01-31 15:56:50|186793.9|186703.9|186795.1|186705.1|186803.3|186713.3|186779.4|186689.4|19
1738339020000|2025-01-31 15:57:00|186793|186703|186797.1|186707.1|186804.4|186714.4|186787.1|186697.1|24
1738339030000|2025-01-31 15:57:10|186794.3|186704.3|186797.5|186707.5|186802.3|186712.3|186789|186699|24
1738339040000|2025-01-31 15:57:20|186795|186705|186820.2|186730.2|186834.8|186744.8|186790.7|186700.7|30
1738339050000|2025-01-31 15:57:30|186818.8|186728.8|186819.6|186729.6|186820.9|186730.9|186790.5|186700.5|17
1738339060000|2025-01-31 15:57:40|186819|186729|186819.1|186729.1|186819.1|186729.1|186794.8|186704.8|10
1738339070000|2025-01-31 15:57:50|186820.8|186730.8|186796.7|186706.7|186820.8|186730.8|186794.6|186704.6|16
1738339080000|2025-01-31 15:58:00|186797.8|186707.8|186794.3|186704.3|186806.9|186716.9|186794.3|186704.3|18
1738339090000|2025-01-31 15:58:10|186794.6|186704.6|186762.1|186672.1|186796.2|186706.2|186762.1|186672.1|21
1738339100000|2025-01-31 15:58:20|186764|186674|186768.5|186678.5|186771.5|186681.5|186764|186674|16
1738339110000|2025-01-31 15:58:30|186768.6|186678.6|186759|186669|186771.6|186681.6|186755.2|186665.2|23
1738339120000|2025-01-31 15:58:40|186758.9|186668.9|186755.9|186665.9|186776.7|186686.7|186751.8|186661.8|21
1738339130000|2025-01-31 15:58:50|186756.4|186666.4|186755.3|186665.3|186761|186671|186754.3|186664.3|18
1738339140000|2025-01-31 15:59:00|186756.8|186666.8|186740.2|186650.2|186759.5|186669.5|186736|186646|16
1738339150000|2025-01-31 15:59:10|186743.4|186653.4|186740.9|186650.9|186743.6|186653.6|186730.2|186640.2|12
1738339160000|2025-01-31 15:59:20|186743.2|186653.2|186751.7|186661.7|186752.4|186662.4|186739.4|186649.4|12
1738339170000|2025-01-31 15:59:30|186749.5|186659.5|186751.9|186661.9|186753.4|186663.4|186747.1|186657.1|18
1738339180000|2025-01-31 15:59:40|186749.9|186659.9|186752.4|186662.4|186752.4|186662.4|186749.5|186659.5|7
1738339190000|2025-01-31 15:59:50|186751.2|186661.2|186753|186663|186772|186682|186750|186660|11
1738339200000|2025-01-31 16:00:00|186755.2|186665.2|186750.9|186660.9|186755.2|186665.2|186750.9|186660.9|7
1738339210000|2025-01-31 16:00:10|186751.5|186661.5|186752.4|186662.4|186758.2|186668.2|186751.5|186661.5|14
1738339220000|2025-01-31 16:00:20|186754.8|186664.8|186769.3|186639.3|186774.8|186664.9|186751.3|186639.3|20
1738339230000|2025-01-31 16:00:30|186770.9|186640.9|186764.1|186634.1|186770.9|186640.9|186763.4|186633.4|17
1738339240000|2025-01-31 16:00:40|186766.5|186636.5|186769.6|186639.6|186769.6|186639.6|186766.5|186636.5|6
1738339250000|2025-01-31 16:00:50|186769.4|186639.4|186761.8|186631.8|186769.8|186639.8|186761.8|186631.8|8
1738339260000|2025-01-31 16:01:00|186761.6|186631.6|186763.2|186633.2|186763.2|186633.2|186761.6|186631.6|4
1738339270000|2025-01-31 16:01:10|186763.6|186633.6|186766.6|186636.6|186767.1|186637.1|186763.6|186633.6|5
1738339280000|2025-01-31 16:01:20|186767|186637|186729.7|186639.7|186767.3|186639.7|186729.7|186637|3
1738339290000|2025-01-31 16:01:30|186732.7|186642.7|186730.5|186640.5|186733|186643|186730.5|186640.5|6
1738339300000|2025-01-31 16:01:40|186730.3|186640.3|186732|186642|186732|186642|186727.6|186637.6|4
1738339310000|2025-01-31 16:01:50|186732.6|186642.6|186731.1|186641.1|186732.6|186642.6|186728.4|186638.4|11
1738339320000|2025-01-31 16:02:00|186732|186642|186728.9|186638.9|186732|186642|186727.2|186637.2|16
1738339330000|2025-01-31 16:02:10|186729.2|186639.2|186725.2|186635.2|186729.5|186639.5|186723.4|186633.4|10
1738339340000|2025-01-31 16:02:20|186725.3|186635.3|186726.9|186636.9|186726.9|186636.9|186725.3|186635.3|4
1738339350000|2025-01-31 16:02:30|186727.2|186637.2|186759.1|186669.1|186760.5|186670.5|186727.2|186637.2|8
1738339360000|2025-01-31 16:02:40|186758.7|186668.7|186745.9|186655.9|186759.1|186669.1|186742.5|186652.5|12
1738339370000|2025-01-31 16:02:50|186745.7|186655.7|186745.6|186655.6|186745.7|186655.7|186745.1|186655.1|6
1738339380000|2025-01-31 16:03:00|186746.6|186656.6|186685.6|186595.6|186746.6|186656.6|186675.2|186585.2|16
1738339390000|2025-01-31 16:03:10|186685.1|186595.1|186750|186660|186750|186660|186685.1|186595.1|11
1738339400000|2025-01-31 16:03:20|186745.9|186655.9|186739.5|186649.5|186745.9|186655.9|186737|186647|15
1738339410000|2025-01-31 16:03:30|186739.9|186649.9|186743.4|186653.4|186749.5|186659.5|186739.9|186649.9|22
1738339420000|2025-01-31 16:03:40|186744|186654|186746.1|186656.1|186746.7|186656.7|186744|186654|7
1738339430000|2025-01-31 16:03:50|186749.2|186659.2|186750.2|186660.2|186750.2|186660.2|186747.8|186657.8|3
1738339440000|2025-01-31 16:04:00|186750.4|186660.4|186748.4|186658.4|186750.7|186660.7|186746.3|186656.3|15
1738339450000|2025-01-31 16:04:10|186749.4|186659.4|186734.4|186644.4|186749.4|186659.4|186732.4|186642.4|13
1738339460000|2025-01-31 16:04:20|186734.6|186644.6|186731.3|186641.3|186734.6|186644.6|186731.3|186641.3|7
1738339470000|2025-01-31 16:04:30|186731.1|186641.1|186704.4|186614.4|186731.1|186641.1|186704.4|186614.4|11
1738339480000|2025-01-31 16:04:40|186701.7|186611.7|186705|186615|186707.3|186617.3|186701.6|186611.6|11
1738339490000|2025-01-31 16:04:50|186705.4|186615.4|186705.1|186615.1|186712.8|186622.8|186704.2|186614.2|18
1738339500000|2025-01-31 16:05:00|186692.3|186602.3|186676.8|186586.8|186692.3|186602.3|186668.2|186578.2|21
1738339510000|2025-01-31 16:05:10|186674.6|186584.6|186701.3|186611.3|186701.3|186611.3|186669.4|186579.4|16
1738339520000|2025-01-31 16:05:20|186698.2|186608.2|186702|186612|186704.3|186614.3|186697.9|186607.9|17
1738339530000|2025-01-31 16:05:30|186704.2|186614.2|186692.4|186602.4|186704.7|186614.7|186690.8|186600.8|19
1738339540000|2025-01-31 16:05:40|186689.9|186599.9|186667.7|186577.7|186691.1|186601.1|186667.7|186577.7|14
1738339550000|2025-01-31 16:05:50|186667.5|186577.5|186671.9|186581.9|186671.9|186581.9|186667.5|186577.5|12
1738339560000|2025-01-31 16:06:00|186672.6|186582.6|186694|186604|186697.4|186607.4|186672.4|186582.4|12
1738339570000|2025-01-31 16:06:10|186696.3|186606.3|186701.8|186611.8|186703.4|186613.4|186695.5|186605.5|18
1738339580000|2025-01-31 16:06:20|186702.7|186612.7|186691.8|186601.8|186707.3|186617.3|186691.7|186601.7|7
1738339590000|2025-01-31 16:06:30|186691.9|186601.9|186706.9|186616.9|186706.9|186616.9|186690.7|186600.7|19
1738339600000|2025-01-31 16:06:40|186707.7|186617.7|186688.7|186598.7|186711|186621|186688.7|186598.7|11
1738339610000|2025-01-31 16:06:50|186688.8|186598.8|186690.5|186600.5|186693.2|186603.2|186688.1|186598.1|14
1738339620000|2025-01-31 16:07:00|186690.1|186600.1|186659.3|186569.3|186690.1|186600.1|186658.6|186568.6|12
1738339630000|2025-01-31 16:07:10|186658.5|186568.5|186669.5|186579.5|186669.6|186579.6|186658.3|186568.3|15
1738339640000|2025-01-31 16:07:20|186669.3|186579.3|186663.7|186573.7|186669.3|186579.3|186660|186570|17
1738339650000|2025-01-31 16:07:30|186664.1|186574.1|186674.4|186584.4|186674.4|186584.4|186664.1|186574.1|13
1738339660000|2025-01-31 16:07:40|186673.8|186583.8|186697.1|186607.1|186698.2|186608.2|186672.8|186582.8|11
1738339670000|2025-01-31 16:07:50|186701.6|186611.6|186705.7|186615.7|186705.7|186615.7|186696.9|186606.9|14
1738339680000|2025-01-31 16:08:00|186708.1|186618.1|186692.1|186602.1|186708.1|186618.1|186692|186602|7
1738339690000|2025-01-31 16:08:10|186691.5|186601.5|186711.6|186621.6|186716|186626|186691.4|186601.4|18
1738339700000|2025-01-31 16:08:20|186711.7|186621.7|186715.6|186625.6|186720.3|186630.3|186711.7|186621.7|12
1738339710000|2025-01-31 16:08:30|186715.9|186625.9|186712.5|186622.5|186715.9|186625.9|186708.9|186618.9|13
1738339720000|2025-01-31 16:08:40|186700.6|186610.6|186698.8|186608.8|186700.6|186610.6|186692.6|186602.6|16
1738339730000|2025-01-31 16:08:50|186701|186611|186709.5|186619.5|186709.7|186619.7|186701|186611|7
1738339740000|2025-01-31 16:09:00|186705.1|186615.1|186698.1|186608.1|186705.1|186615.1|186697.3|186607.3|9
1738339750000|2025-01-31 16:09:10|186697.5|186607.5|186706.6|186616.6|186711|186621|186697.5|186607.5|15
1738339760000|2025-01-31 16:09:20|186705.1|186615.1|186703.2|186613.2|186705.1|186615.1|186699.9|186609.9|6
1738339770000|2025-01-31 16:09:30|186702.9|186612.9|186710.8|186620.8|186722|186632|186701.7|186611.7|16
1738339780000|2025-01-31 16:09:40|186710.3|186620.3|186708.8|186618.8|186710.8|186620.8|186705.8|186615.8|8
1738339790000|2025-01-31 16:09:50|186708.5|186618.5|186715.2|186625.2|186719.8|186629.8|186704.8|186614.8|13
1738339800000|2025-01-31 16:10:00|186715.7|186625.7|186717.4|186627.4|186718.3|186628.3|186713.8|186623.8|14
1738339810000|2025-01-31 16:10:10|186717.3|186627.3|186717.3|186627.3|186722.1|186632.1|186716.4|186626.4|9
1738339820000|2025-01-31 16:10:20|186715.3|186625.3|186709|186619|186715.3|186625.3|186709|186619|7
1738339830000|2025-01-31 16:10:30|186715.2|186625.2|186713.2|186623.2|186715.7|186625.7|186709.3|186619.3|15
1738339840000|2025-01-31 16:10:40|186713.4|186623.4|186717.7|186627.7|186717.7|186627.7|186711.6|186621.6|8
1738339850000|2025-01-31 16:10:50|186719|186629|186717.7|186627.7|186719.9|186629.9|186717.7|186627.7|7
1738339860000|2025-01-31 16:11:00|186710.5|186620.5|186689.3|186599.3|186714.4|186624.4|186685|186595|13
1738339870000|2025-01-31 16:11:10|186689.7|186599.7|186693.9|186603.9|186696.3|186606.3|186688.2|186598.2|12
1738339880000|2025-01-31 16:11:20|186692.6|186602.6|186689.4|186599.4|186693.4|186603.4|186688.2|186598.2|13
1738339890000|2025-01-31 16:11:30|186689.5|186599.5|186685.2|186595.2|186689.5|186599.5|186681.9|186591.9|9
1738339900000|2025-01-31 16:11:40|186685.3|186595.3|186688.3|186598.3|186688.3|186598.3|186682.4|186592.4|13
1738339910000|2025-01-31 16:11:50|186688.5|186598.5|186704.3|186614.3|186709.6|186619.6|186688.5|186598.5|14
1738339920000|2025-01-31 16:12:00|186704.2|186614.2|186695.9|186605.9|186708.2|186618.2|186695.9|186605.9|9
1738339930000|2025-01-31 16:12:10|186695.8|186605.8|186710.4|186620.4|186713.4|186623.4|186687.8|186597.8|15
1738339940000|2025-01-31 16:12:20|186710.5|186620.5|186713.1|186623.1|186720.6|186630.6|186710.4|186620.4|8
1738339950000|2025-01-31 16:12:30|186712.4|186622.4|186682.6|186592.6|186717.5|186627.5|186670.7|186580.7|24
1738339960000|2025-01-31 16:12:40|186678.8|186588.8|186717.8|186627.8|186717.8|186627.8|186678.8|186588.8|24
1738339970000|2025-01-31 16:12:50|186721.4|186631.4|186723.7|186633.7|186731|186641|186706.1|186616.1|22
1738339980000|2025-01-31 16:13:00|186723.8|186633.8|186723.9|186633.9|186735|186645|186720|186630|15
1738339990000|2025-01-31 16:13:10|186723.7|186633.7|186728.4|186638.4|186728.5|186638.5|186720.1|186630.1|17
1738340000000|2025-01-31 16:13:20|186728.7|186638.7|186743.8|186653.8|186757.4|186667.4|186728.7|186638.7|31
1738340010000|2025-01-31 16:13:30|186745.2|186655.2|186738.9|186648.9|186745.9|186655.9|186733.7|186643.7|15
1738340020000|2025-01-31 16:13:40|186737.4|186647.4|186724.3|186634.3|186737.5|186647.5|186719.8|186629.8|21
1738340030000|2025-01-31 16:13:50|186724.1|186634.1|186729.9|186639.9|186733.7|186643.7|186724.1|186634.1|13
1738340040000|2025-01-31 16:14:00|186731.8|186641.8|186718.8|186628.8|186731.8|186641.8|186717.9|186627.9|13
1738340050000|2025-01-31 16:14:10|186719|186629|186718.6|186628.6|186719|186629|186707.8|186617.8|18
1738340060000|2025-01-31 16:14:20|186717.1|186627.1|186718.8|186628.8|186718.8|186628.8|186715.8|186625.8|10
1738340070000|2025-01-31 16:14:30|186719|186629|186720.2|186630.2|186720.2|186630.2|186717.9|186627.9|10
1738340080000|2025-01-31 16:14:40|186720.4|186630.4|186720.7|186630.7|186722.2|186632.2|186720.3|186630.3|11
1738340090000|2025-01-31 16:14:50|186719.8|186629.8|186717|186627|186720.9|186630.9|186716.5|186626.5|14
1738340100000|2025-01-31 16:15:00|186717.1|186627.1|186717.1|186627.1|186722.4|186632.4|186715.7|186625.7|14
1738340110000|2025-01-31 16:15:10|186721.3|186631.3|186716.6|186626.6|186721.3|186631.3|186703|186613|11
1738340120000|2025-01-31 16:15:20|186715.3|186625.3|186720.8|186630.8|186722.9|186632.9|186715.1|186625.1|17
1738340130000|2025-01-31 16:15:30|186719.3|186629.3|186728|186638|186732.2|186642.2|186719.3|186629.3|15
1738340140000|2025-01-31 16:15:40|186726.8|186636.8|186726.8|186636.8|186726.8|186636.8|186720.5|186630.5|9
1738340150000|2025-01-31 16:15:50|186728.8|186638.8|186751.9|186661.9|186754.8|186664.8|186728.8|186638.8|12
1738340160000|2025-01-31 16:16:00|186750.6|186660.6|186757.1|186667.1|186764.6|186674.6|186750.6|186660.6|15
1738340170000|2025-01-31 16:16:10|186756.7|186666.7|186793.9|186703.9|186796.4|186706.4|186756.7|186666.7|26
1738340180000|2025-01-31 16:16:20|186796|186706|186790.3|186700.3|186796|186706|186789.9|186699.9|11
1738340190000|2025-01-31 16:16:30|186791.5|186701.5|186783.2|186693.2|186796.5|186706.5|186782.2|186692.2|17
1738340200000|2025-01-31 16:16:40|186783|186693|186783.6|186693.6|186785|186695|186772.6|186682.6|15
1738340210000|2025-01-31 16:16:50|186787|186697|186775.4|186685.4|186789.6|186699.6|186760.4|186670.4|21
1738340220000|2025-01-31 16:17:00|186777.4|186687.4|186770.3|186680.3|186779.7|186689.7|186753.9|186663.9|20
1738340230000|2025-01-31 16:17:10|186771.1|186681.1|186760.2|186670.2|186773.9|186683.9|186756.8|186666.8|22
1738340240000|2025-01-31 16:17:20|186761.5|186671.5|186771.5|186681.5|186771.5|186681.5|186759.3|186669.3|15
1738340250000|2025-01-31 16:17:30|186771.8|186681.8|186742.2|186652.2|186771.8|186681.8|186742.2|186652.2|17
1738340260000|2025-01-31 16:17:40|186743.2|186653.2|186736.6|186646.6|186743.2|186653.2|186734.6|186644.6|3
1738340270000|2025-01-31 16:17:50|186734.7|186644.7|186736|186646|186736|186646|186734.7|186644.7|2
1738340280000|2025-01-31 16:18:00|186735.4|186645.4|186741.1|186651.1|186743.7|186653.7|186735.4|186645.4|13
1738340290000|2025-01-31 16:18:10|186739.6|186649.6|186745.6|186655.6|186747.5|186657.5|186739.6|186649.6|13
1738340300000|2025-01-31 16:18:20|186747.5|186657.5|186753.6|186663.6|186767.2|186677.2|186746|186656|14
1738340310000|2025-01-31 16:18:30|186755.6|186665.6|186742.1|186652.1|186755.6|186665.6|186738.4|186648.4|19
1738340320000|2025-01-31 16:18:40|186741.6|186651.6|186735.9|186645.9|186741.6|186651.6|186732.6|186642.6|11
1738340330000|2025-01-31 16:18:50|186733.7|186643.7|186718.6|186628.6|186733.7|186643.7|186718.6|186628.6|13
1738340340000|2025-01-31 16:19:00|186717.3|186627.3|186719.1|186629.1|186721.5|186631.5|186717.3|186627.3|11
1738340350000|2025-01-31 16:19:10|186723.4|186633.4|186720.4|186630.4|186728.8|186638.8|186717.4|186627.4|13
1738340360000|2025-01-31 16:19:20|186720.5|186630.5|186732.8|186642.8|186736.1|186646.1|186720.5|186630.5|10
1738340370000|2025-01-31 16:19:30|186733.2|186643.2|186700.8|186610.8|186733.2|186643.2|186688.6|186598.6|11
1738340380000|2025-01-31 16:19:40|186699.3|186609.3|186696|186606|186699.3|186609.3|186691.3|186601.3|14
1738340390000|2025-01-31 16:19:50|186695.5|186605.5|186696.6|186606.6|186697.2|186607.2|186694.8|186604.8|5
1738340400000|2025-01-31 16:20:00|186696.7|186606.7|186697.7|186607.7|186704.5|186614.5|186692.2|186602.2|16
1738340410000|2025-01-31 16:20:10|186700|186610|186701.9|186611.9|186703.1|186613.1|186700|186610|7
1738340420000|2025-01-31 16:20:20|186704|186614|186704.9|186614.9|186709.7|186619.7|186701.8|186611.8|15
1738340430000|2025-01-31 16:20:30|186704.8|186614.8|186703.6|186613.6|186704.8|186614.8|186699.4|186609.4|8
1738340440000|2025-01-31 16:20:40|186702.6|186612.6|186691.8|186601.8|186702.8|186612.8|186690.1|186600.1|8
1738340450000|2025-01-31 16:20:50|186692|186602|186685.3|186595.3|186695.6|186605.6|186685.3|186595.3|8
1738340460000|2025-01-31 16:21:00|186687.9|186597.9|186675.7|186585.7|186690.5|186600.5|186663.9|186573.9|17
1738340470000|2025-01-31 16:21:10|186676.7|186586.7|186689.3|186599.3|186691.6|186601.6|186671.8|186581.8|10
1738340480000|2025-01-31 16:21:20|186689.8|186599.8|186702.2|186612.2|186704.6|186614.6|186688.8|186598.8|15
1738340490000|2025-01-31 16:21:30|186702.4|186612.4|186700.5|186610.5|186702.4|186612.4|186696.5|186606.5|6
1738340500000|2025-01-31 16:21:40|186698.4|186608.4|186696.8|186606.8|186698.4|186608.4|186692.2|186602.2|10
1738340510000|2025-01-31 16:21:50|186696.5|186606.5|186691.2|186601.2|186698.3|186608.3|186691.2|186601.2|11
1738340520000|2025-01-31 16:22:00|186692.2|186602.2|186698.8|186608.8|186701.6|186611.6|186692.2|186602.2|14
1738340530000|2025-01-31 16:22:10|186695.4|186605.4|186687.5|186597.5|186695.4|186605.4|186687.5|186597.5|12
1738340540000|2025-01-31 16:22:20|186691.8|186601.8|186691.7|186601.7|186691.8|186601.8|186688.4|186598.4|7
1738340550000|2025-01-31 16:22:30|186691.2|186601.2|186690.3|186600.3|186692.2|186602.2|186685.9|186595.9|13
1738340560000|2025-01-31 16:22:40|186692.5|186602.5|186690|186600|186692.5|186602.5|186689.5|186599.5|10
1738340570000|2025-01-31 16:22:50|186691.3|186601.3|186669.8|186579.8|186691.3|186601.3|186661.7|186571.7|13
1738340580000|2025-01-31 16:23:00|186667.4|186577.4|186663.7|186573.7|186669|186579|186663.7|186573.7|11
1738340590000|2025-01-31 16:23:10|186664|186574|186664.2|186574.2|186666.3|186576.3|186663|186573|6
1738340600000|2025-01-31 16:23:20|186665.4|186575.4|186673.3|186583.3|186674.4|186584.4|186664.9|186574.9|14
1738340610000|2025-01-31 16:23:30|186671.6|186581.6|186671.9|186581.9|186673.9|186583.9|186664|186574|23
1738340620000|2025-01-31 16:23:40|186669.9|186579.9|186679.9|186589.9|186683|186593|186667.2|186577.2|16
1738340630000|2025-01-31 16:23:50|186680.2|186590.2|186684.4|186594.4|186684.8|186594.8|186677.2|186587.2|11
1738340640000|2025-01-31 16:24:00|186674.4|186584.4|186648.5|186558.5|186674.4|186584.4|186645.5|186555.5|18
1738340650000|2025-01-31 16:24:10|186645.4|186555.4|186653.2|186563.2|186653.5|186563.5|186644.6|186554.6|18
1738340660000|2025-01-31 16:24:20|186651.4|186561.4|186644.6|186554.6|186658.6|186568.6|186638.3|186548.3|14
1738340670000|2025-01-31 16:24:30|186642.9|186552.9|186652.1|186562.1|186653|186563|186642.5|186552.5|14
1738340680000|2025-01-31 16:24:40|186649|186559|186649.3|186559.3|186650.7|186560.7|186644.7|186554.7|11
1738340690000|2025-01-31 16:24:50|186640.1|186550.1|186635.6|186545.6|186645.5|186555.5|186634.1|186544.1|11
1738340700000|2025-01-31 16:25:00|186633.8|186543.8|186638.3|186548.3|186640.1|186550.1|186630.8|186540.8|13
1738340710000|2025-01-31 16:25:10|186639.5|186549.5|186629.7|186539.7|186639.5|186549.5|186625|186535|14
1738340720000|2025-01-31 16:25:20|186632.3|186542.3|186633.4|186543.4|186635.8|186545.8|186632.3|186542.3|9
1738340730000|2025-01-31 16:25:30|186633.3|186543.3|186643.4|186553.4|186645.5|186555.5|186633.3|186543.3|6
1738340740000|2025-01-31 16:25:40|186644.1|186554.1|186637.9|186547.9|186647.1|186557.1|186634.4|186544.4|18
1738340750000|2025-01-31 16:25:50|186637.8|186547.8|186653.6|186563.6|186654.3|186564.3|186636.3|186546.3|15
1738340760000|2025-01-31 16:26:00|186651.4|186561.4|186656.2|186566.2|186656.2|186566.2|186651|186561|10
1738340770000|2025-01-31 16:26:10|186654.4|186564.4|186654.3|186564.3|186655.8|186565.8|186650.3|186560.3|11
1738340780000|2025-01-31 16:26:20|186654.5|186564.5|186666.3|186576.3|186666.3|186576.3|186647.1|186557.1|17
1738340790000|2025-01-31 16:26:30|186665.5|186575.5|186653.6|186563.6|186668.3|186578.3|186646|186556|18
1738340800000|2025-01-31 16:26:40|186653.8|186563.8|186655.3|186565.3|186655.3|186565.3|186648|186558|13
1738340810000|2025-01-31 16:26:50|186657.8|186567.8|186656.3|186566.3|186661.3|186571.3|186654.1|186564.1|18
1738340820000|2025-01-31 16:27:00|186657.4|186567.4|186656.9|186566.9|186658.9|186568.9|186656|186566|9
1738340830000|2025-01-31 16:27:10|186657.1|186567.1|186667|186577|186670|186580|186656.1|186566.1|15
1738340840000|2025-01-31 16:27:20|186671.9|186581.9|186666.8|186576.8|186671.9|186581.9|186666.6|186576.6|14
1738340850000|2025-01-31 16:27:30|186666.3|186576.3|186662.2|186572.2|186668.2|186578.2|186660.8|186570.8|8
1738340860000|2025-01-31 16:27:40|186662.3|186572.3|186667.1|186577.1|186675|186585|186654.3|186564.3|22
1738340870000|2025-01-31 16:27:50|186661.4|186571.4|186656.6|186566.6|186667.7|186577.7|186654|186564|24
1738340880000|2025-01-31 16:28:00|186658.1|186568.1|186652.1|186562.1|186658.1|186568.1|186645.5|186555.5|12
1738340890000|2025-01-31 16:28:10|186651.3|186561.3|186649.2|186559.2|186651.3|186561.3|186647.4|186557.4|8
1738340900000|2025-01-31 16:28:20|186648.4|186558.4|186639.7|186549.7|186648.9|186558.9|186637.2|186547.2|7
1738340910000|2025-01-31 16:28:30|186641.6|186551.6|186650.8|186560.8|186650.8|186560.8|186641.6|186551.6|5
1738340920000|2025-01-31 16:28:40|186649.9|186559.9|186656.4|186566.4|186658.7|186568.7|186649.5|186559.5|14
1738340930000|2025-01-31 16:28:50|186658.1|186568.1|186657.9|186567.9|186666.3|186576.3|186657.9|186567.9|13
1738340940000|2025-01-31 16:29:00|186654|186564|186656.7|186566.7|186657.3|186567.3|186651.5|186561.5|19
1738340950000|2025-01-31 16:29:10|186657.7|186567.7|186661.3|186571.3|186665.1|186575.1|186657|186567|19
1738340960000|2025-01-31 16:29:20|186663|186573|186665.4|186575.4|186665.4|186575.4|186660.3|186570.3|12
1738340970000|2025-01-31 16:29:30|186662.5|186572.5|186659.3|186569.3|186664.6|186574.6|186649|186559|24
1738340980000|2025-01-31 16:29:40|186656.3|186566.3|186643.1|186553.1|186662|186572|186643|186553|16
1738340990000|2025-01-31 16:29:50|186646.9|186556.9|186649.8|186559.8|186655.4|186565.4|186641.5|186551.5|27
1738341000000|2025-01-31 16:30:00|186650.4|186560.4|186633.6|186543.6|186653.1|186563.1|186630.1|186540.1|19
1738341010000|2025-01-31 16:30:10|186635.9|186545.9|186633|186543|186641.2|186551.2|186573.2|186483.2|17
1738341020000|2025-01-31 16:30:20|186633.4|186543.4|186625.6|186535.6|186633.4|186543.4|186625.2|186535.2|10
1738341030000|2025-01-31 16:30:30|186627.9|186537.9|186643.7|186553.7|186644.2|186554.2|186627.9|186537.9|13
1738341040000|2025-01-31 16:30:40|186641.9|186551.9|186647.5|186557.5|186651.1|186561.1|186637.4|186547.4|15
1738341050000|2025-01-31 16:30:50|186644.5|186554.5|186649.9|186559.9|186658.5|186568.5|186639.9|186549.9|13
1738341060000|2025-01-31 16:31:00|186646.2|186556.2|186655.5|186565.5|186656.5|186566.5|186646.2|186556.2|16
1738341070000|2025-01-31 16:31:10|186655.2|186565.2|186669|186579|186669.4|186579.4|186652.5|186562.5|14
1738341080000|2025-01-31 16:31:20|186670.7|186580.7|186676.4|186586.4|186677.1|186587.1|186666.2|186576.2|18
1738341090000|2025-01-31 16:31:30|186674.1|186584.1|186667.5|186577.5|186674.1|186584.1|186664.1|186574.1|12
1738341100000|2025-01-31 16:31:40|186666.9|186576.9|186649.7|186559.7|186669.1|186579.1|186647.3|186557.3|17
1738341110000|2025-01-31 16:31:50|186649.8|186559.8|186656.8|186566.8|186673.4|186583.4|186649.8|186559.8|23
1738341120000|2025-01-31 16:32:00|186655.1|186565.1|186653.3|186563.3|186655.1|186565.1|186652.1|186562.1|6
1738341130000|2025-01-31 16:32:10|186648.3|186558.3|186642.6|186552.6|186648.3|186558.3|186636.4|186546.4|13
1738341140000|2025-01-31 16:32:20|186641.7|186551.7|186627.6|186537.6|186641.7|186551.7|186618.1|186528.1|12
1738341150000|2025-01-31 16:32:30|186628|186538|186629.7|186539.7|186633|186543|186626|186536|12
1738341160000|2025-01-31 16:32:40|186632.2|186542.2|186633.6|186543.6|186633.6|186543.6|186632.2|186542.2|2
1738341170000|2025-01-31 16:32:50|186633|186543|186643.6|186513.6|186649|186543|186572.4|186482.4|14
1738341180000|2025-01-31 16:33:00|186610.7|186520.7|186588.4|186458.4|186615.6|186525.6|186578.3|186448.3|17
1738341190000|2025-01-31 16:33:10|186588.5|186458.5|186598.4|186468.4|186601.3|186471.3|186585|186455|18
1738341200000|2025-01-31 16:33:20|186603.6|186473.6|186610.3|186480.3|186613.4|186483.4|186600.6|186470.6|10
1738341210000|2025-01-31 16:33:30|186610.5|186480.5|186613.6|186483.6|186623.6|186493.6|186606.8|186476.8|23
1738341220000|2025-01-31 16:33:40|186611.8|186481.8|186611|186481|186615.4|186485.4|186595.7|186465.7|16
1738341230000|2025-01-31 16:33:50|186609.6|186479.6|186609.1|186479.1|186621.8|186491.8|186607.3|186477.3|14
1738341240000|2025-01-31 16:34:00|186609.3|186479.3|186604.6|186474.6|186609.3|186479.3|186602.2|186472.2|19
1738341250000|2025-01-31 16:34:10|186605.5|186475.5|186604.6|186474.6|186607.9|186477.9|186597.9|186467.9|11
1738341260000|2025-01-31 16:34:20|186604.8|186474.8|186605.9|186475.9|186606|186476|186604|186474|7
1738341270000|2025-01-31 16:34:30|186606.3|186476.3|186607.4|186477.4|186607.4|186477.4|186606.1|186476.1|3
1738341280000|2025-01-31 16:34:40|186606.3|186476.3|186608.9|186478.9|186615.9|186485.9|186606.2|186476.2|14
1738341290000|2025-01-31 16:34:50|186611.6|186481.6|186609.7|186479.7|186614.5|186484.5|186608.7|186478.7|12
1738341300000|2025-01-31 16:35:00|186609.9|186479.9|186632.7|186502.7|186632.7|186502.7|186607.3|186477.3|12
1738341310000|2025-01-31 16:35:10|186633.3|186503.3|186639|186509|186651|186521|186632.5|186502.5|15
1738341320000|2025-01-31 16:35:20|186639.8|186509.8|186648.3|186518.3|186652.9|186522.9|186638.6|186508.6|13
1738341330000|2025-01-31 16:35:30|186657.1|186527.1|186631.8|186501.8|186657.1|186527.1|186631.8|186501.8|12
1738341340000|2025-01-31 16:35:40|186619.5|186489.5|186624.9|186494.9|186624.9|186494.9|186619.5|186489.5|8
1738341350000|2025-01-31 16:35:50|186623.5|186493.5|186622.9|186492.9|186624.9|186494.9|186621.7|186491.7|6
1738341360000|2025-01-31 16:36:00|186623.5|186493.5|186618.1|186488.1|186623.5|186493.5|186617.6|186487.6|11
1738341370000|2025-01-31 16:36:10|186616.5|186486.5|186583.9|186453.9|186616.5|186486.5|186582.4|186452.4|6
1738341380000|2025-01-31 16:36:20|186583.7|186453.7|186581.3|186451.3|186583.7|186453.7|186581.1|186451.1|6
1738341390000|2025-01-31 16:36:30|186582.4|186452.4|186582.8|186452.8|186582.8|186452.8|186582.4|186452.4|2
1738341400000|2025-01-31 16:36:40|186582.3|186452.3|186580.5|186450.5|186583.1|186453.1|186580.5|186450.5|7
1738341410000|2025-01-31 16:36:50|186580.2|186450.2|186581.4|186451.4|186601|186471|186580|186450|7
1738341420000|2025-01-31 16:37:00|186583.2|186453.2|186595.9|186465.9|186603.2|186494.6|186582.6|186453.2|10
1738341430000|2025-01-31 16:37:10|186598.3|186468.3|186598.3|186468.3|186598.5|186468.5|186598.3|186468.3|3
1738341440000|2025-01-31 16:37:20|186597.9|186467.9|186596.4|186466.4|186597.9|186467.9|186596.1|186466.1|4
1738341450000|2025-01-31 16:37:30|186595.4|186465.4|186582.9|186452.9|186600.2|186470.2|186582.9|186452.9|13
1738341460000|2025-01-31 16:37:40|186583.2|186453.2|186563.7|186473.7|186583.2|186482.6|186558.8|186453.2|9
1738341470000|2025-01-31 16:37:50|186562.4|186472.4|186561|186471|186562.4|186472.4|186561|186471|4
1738341480000|2025-01-31 16:38:00|186572.1|186482.1|186585|186455|186593.8|186482.1|186567.8|186455|12
1738341490000|2025-01-31 16:38:10|186584.5|186454.5|186581.4|186451.4|186589.4|186459.4|186580.5|186450.5|6
1738341500000|2025-01-31 16:38:20|186582.9|186452.9|186581.4|186451.4|186582.9|186452.9|186581.4|186451.4|4
1738341510000|2025-01-31 16:38:30|186581.8|186451.8|186571.9|186441.9|186581.8|186451.8|186571.9|186441.9|9
1738341520000|2025-01-31 16:38:40|186575.9|186445.9|186573.5|186443.5|186577|186447|186573.5|186443.5|5
1738341530000|2025-01-31 16:38:50|186574|186444|186576.6|186446.6|186576.6|186446.6|186573|186443|8
1738341540000|2025-01-31 16:39:00|186579.3|186449.3|186577.8|186447.8|186579.3|186449.3|186577.3|186447.3|5
1738341550000|2025-01-31 16:39:10|186579.8|186449.8|186577.2|186447.2|186586.1|186456.1|186576.3|186446.3|12
1738341560000|2025-01-31 16:39:20|186577.6|186447.6|186575.6|186445.6|186585.3|186455.3|186575.6|186445.6|7
1738341570000|2025-01-31 16:39:30|186575.1|186445.1|186595.7|186465.7|186595.7|186465.7|186575.1|186445.1|7
1738341580000|2025-01-31 16:39:40|186593.9|186463.9|186590.9|186460.9|186599.5|186487.3|186568.2|186458.6|17
1738341590000|2025-01-31 16:39:50|186594.2|186464.2|186595.6|186465.6|186598.1|186468.1|186594.2|186464.2|7
1738341600000|2025-01-31 16:40:00|186596.7|186466.7|186596.2|186466.2|186600.2|186470.2|186592.9|186462.9|7
1738341610000|2025-01-31 16:40:10|186596.3|186466.3|186601.9|186471.9|186601.9|186471.9|186591.2|186461.2|11
1738341620000|2025-01-31 16:40:20|186599.2|186469.2|186598.1|186468.1|186599.3|186469.3|186598.1|186468.1|4
1738341630000|2025-01-31 16:40:30|186600.1|186470.1|186596.8|186466.8|186600.1|186470.1|186596.4|186466.4|5
1738341640000|2025-01-31 16:40:40|186596.7|186466.7|186598.1|186468.1|186598.1|186468.1|186596.7|186466.7|5
1738341650000|2025-01-31 16:40:50|186597.2|186467.2|186597.2|186467.2|186597.2|186467.2|186597.2|186467.2|1
1738341660000|2025-01-31 16:41:00|186593.3|186463.3|186589.8|186459.8|186600|186470|186589.8|186459.8|9
1738341670000|2025-01-31 16:41:10|186599.3|186469.3|186573.7|186443.7|186599.3|186469.3|186572.9|186442.9|14
1738341680000|2025-01-31 16:41:20|186575.4|186445.4|186575.2|186445.2|186576.6|186446.6|186573.9|186443.9|4
1738341690000|2025-01-31 16:41:30|186576.3|186446.3|186579.9|186449.9|186590.9|186460.9|186576.3|186446.3|16
1738341700000|2025-01-31 16:41:40|186579.8|186449.8|186578.3|186448.3|186579.9|186449.9|186578.3|186448.3|5
1738341710000|2025-01-31 16:41:50|186579.3|186449.3|186579.2|186449.2|186582|186452|186577.9|186447.9|7
1738341720000|2025-01-31 16:42:00|186578.8|186448.8|186585.9|186455.9|186599.5|186469.5|186578.1|186448.1|9
1738341730000|2025-01-31 16:42:10|186584.9|186454.9|186574.7|186444.7|186584.9|186454.9|186568.8|186438.8|9
1738341740000|2025-01-31 16:42:20|186579.4|186449.4|186575.2|186445.2|186580.1|186450.1|186575.2|186445.2|4
1738341750000|2025-01-31 16:42:30|186577.1|186447.1|186577.4|186447.4|186578.4|186448.4|186577.1|186447.1|3
1738341760000|2025-01-31 16:42:40|186579|186449|186579.5|186449.5|186579.8|186449.8|186579|186449|4
1738341770000|2025-01-31 16:42:50|186578.4|186448.4|186538.6|186448.6|186578.9|186448.9|186538.5|186437.2|8
1738341780000|2025-01-31 16:43:00|186554.3|186464.3|186570.5|186480.5|186570.5|186480.5|186543.2|186431.6|9
1738341790000|2025-01-31 16:43:10|186569.9|186479.9|186588.5|186458.5|186588.5|186480.1|186569.9|186456|4
1738341800000|2025-01-31 16:43:20|186588.8|186458.8|186590.6|186460.6|186590.6|186460.6|186588.8|186458.8|4
1738341810000|2025-01-31 16:43:30|186589.3|186459.3|186568.7|186478.7|186589.3|186478.7|186568.7|186459.3|2
1738341820000|2025-01-31 16:43:40|186568.5|186478.5|186567.6|186477.6|186568.5|186478.5|186567.6|186477.6|5
1738341830000|2025-01-31 16:43:50|186567.8|186477.8|186567.8|186477.8|186567.8|186477.8|186567.8|186477.8|1
1738341840000|2025-01-31 16:44:00|186567.6|186477.6|186567.8|186477.8|186568|186478|186567.6|186477.6|3
1738341850000|2025-01-31 16:44:10|186567.9|186477.9|186568|186478|186568|186478|186567.9|186477.9|2
1738341860000|2025-01-31 16:44:20|186568.8|186478.8|186588.8|186498.8|186588.8|186498.8|186568.8|186478.8|7
1738341870000|2025-01-31 16:44:30|186588.9|186498.9|186607.6|186477.6|186607.9|186498.9|186583.5|186476.9|8
1738341880000|2025-01-31 16:44:40|186602.2|186472.2|186601.2|186471.2|186604.4|186474.4|186601.2|186471.2|7
1738341890000|2025-01-31 16:44:50|186600.2|186470.2|186600.3|186470.3|186600.3|186470.3|186596.4|186466.4|6
1738341900000|2025-01-31 16:45:00|186598.8|186468.8|186604.6|186474.6|186604.6|186474.6|186597.4|186467.4|6
1738341910000|2025-01-31 16:45:10|186595.7|186465.7|186598.1|186468.1|186598.1|186468.1|186595.7|186465.7|3
1738341920000|2025-01-31 16:45:20|186596.4|186466.4|186592|186462|186596.4|186466.4|186592|186462|7
1738341930000|2025-01-31 16:45:30|186591.7|186461.7|186591.4|186461.4|186592.3|186462.3|186591.4|186461.4|6
1738341940000|2025-01-31 16:45:40|186592|186462|186569.7|186479.7|186592|186479.7|186569|186461.9|5
1738341950000|2025-01-31 16:45:50|186569.4|186479.4|186579.5|186489.5|186579.5|186489.5|186569.4|186479.4|3
1738341960000|2025-01-31 16:46:00|186577.6|186487.6|186572.8|186482.8|186577.6|186487.6|186572|186482|5
1738341970000|2025-01-31 16:46:10|186574.3|186484.3|186573.3|186483.3|186574.3|186484.3|186573.3|186483.3|3
1738341980000|2025-01-31 16:46:20|186573.1|186483.1|186573.8|186483.8|186574.4|186484.4|186572.9|186482.9|6
1738341990000|2025-01-31 16:46:30|186579.4|186489.4|186656.6|186526.6|186656.6|186526.6|186579.4|186489.4|6
1738342000000|2025-01-31 16:46:40|186657.5|186527.5|186654.5|186524.5|186657.5|186527.5|186654.5|186524.5|2
1738342010000|2025-01-31 16:46:50|186653.8|186523.8|186650.1|186520.1|186653.8|186523.8|186649.9|186519.9|4
1738342020000|2025-01-31 16:47:00|186651.5|186521.5|186655.6|186525.6|186656.6|186526.6|186651.5|186521.5|3
1738342030000|2025-01-31 16:47:10|186655.1|186525.1|186636.7|186546.7|186658|186546.7|186636.7|186525.1|5
1738342040000|2025-01-31 16:47:20|186635.9|186545.9|186633.7|186543.7|186635.9|186545.9|186633.4|186543.4|4
1738342050000|2025-01-31 16:47:30|186633.2|186543.2|186633.4|186543.4|186633.8|186543.8|186633|186543|6
1738342060000|2025-01-31 16:47:40|186634|186544|186654.2|186524.2|186654.2|186544|186633.5|186518.5|5
1738342070000|2025-01-31 16:47:50|186654.1|186524.1|186654.1|186524.1|186657.9|186527.9|186654.1|186524.1|7
1738342080000|2025-01-31 16:48:00|186655.4|186525.4|186650|186520|186655.4|186525.4|186650|186520|4
1738342090000|2025-01-31 16:48:10|186648.7|186518.7|186634.7|186544.7|186648.7|186548.9|186631.8|186518.7|8
1738342100000|2025-01-31 16:48:20|186667|186537|186666.9|186536.9|186667|186537|186663.1|186533.1|6
1738342110000|2025-01-31 16:48:30|186666.8|186536.8|186664.2|186534.2|186666.8|186536.8|186663.7|186533.7|6
1738342120000|2025-01-31 16:48:40|186661.1|186531.1|186666|186536|186666|186536|186661.1|186531.1|6
1738342140000|2025-01-31 16:49:00|186665.9|186535.9|186668.7|186538.7|186668.7|186538.7|186665.9|186535.9|4
1738342150000|2025-01-31 16:49:10|186668.5|186538.5|186667.1|186537.1|186668.6|186538.6|186661.6|186531.6|5
1738342160000|2025-01-31 16:49:20|186663|186533|186656.1|186526.1|186663|186533|186656.1|186526.1|4
1738342170000|2025-01-31 16:49:30|186656.6|186526.6|186709.5|186579.5|186716.6|186586.6|186656.6|186526.6|5
1738342180000|2025-01-31 16:49:40|186708.5|186578.5|186688|186598|186708.5|186598|186688|186571.8|3
1738342190000|2025-01-31 16:49:50|186687.2|186597.2|186688|186598|186688.8|186598.8|186687.2|186597.2|4
1738342200000|2025-01-31 16:50:00|186688.8|186598.8|186678.7|186588.7|186689|186599|186678.7|186588.7|5
1738342210000|2025-01-31 16:50:10|186679.1|186589.1|186676.6|186586.6|186687.2|186597.2|186676.6|186586.6|9
1738342220000|2025-01-31 16:50:20|186681.6|186591.6|186709.4|186579.4|186710.4|186597.4|186673.8|186564.7|14
1738342230000|2025-01-31 16:50:30|186703.8|186573.8|186703.9|186573.9|186708.8|186578.8|186701.9|186571.9|11
1738342240000|2025-01-31 16:50:40|186711.8|186581.8|186706|186576|186712.3|186582.3|186699.5|186569.5|12
1738342250000|2025-01-31 16:50:50|186709.3|186579.3|186708.1|186578.1|186711.9|186581.9|186706.7|186576.7|5
1738342260000|2025-01-31 16:51:00|186708.3|186578.3|186708.3|186578.3|186708.4|186578.4|186703.3|186573.3|7
1738342270000|2025-01-31 16:51:10|186707.7|186577.7|186708.3|186578.3|186708.3|186578.3|186703.3|186573.3|4
1738342280000|2025-01-31 16:51:20|186708.2|186578.2|186687.8|186597.8|186708.2|186602.5|186687.8|186578.2|5
1738342290000|2025-01-31 16:51:30|186688.4|186598.4|186692.6|186602.6|186692.6|186602.6|186688.1|186598.1|5
1738342300000|2025-01-31 16:51:40|186692.5|186602.5|186695.7|186605.7|186695.7|186605.7|186692.5|186602.5|6
1738342310000|2025-01-31 16:51:50|186695.3|186605.3|186695.7|186605.7|186695.7|186605.7|186695.3|186605.3|4
1738342320000|2025-01-31 16:52:00|186695.6|186605.6|186697.1|186607.1|186697.8|186607.8|186695.1|186605.1|6
1738342330000|2025-01-31 16:52:10|186695.4|186605.4|186696.5|186606.5|186696.5|186606.5|186695.4|186605.4|2
1738342340000|2025-01-31 16:52:20|186696.7|186606.7|186696.5|186606.5|186696.7|186606.7|186696.5|186606.5|2
1738342350000|2025-01-31 16:52:30|186696|186606|186706.5|186576.5|186706.6|186606|186684.8|186572.4|11
1738342360000|2025-01-31 16:52:40|186702.6|186572.6|186713.4|186583.4|186713.4|186583.4|186702.6|186572.6|9
1738342370000|2025-01-31 16:52:50|186714.7|186584.7|186714.7|186584.7|186714.7|186584.7|186714.7|186584.7|1
1738342380000|2025-01-31 16:53:00|186712|186582|186694.5|186564.5|186712|186582|186694.5|186564.5|8
1738342390000|2025-01-31 16:53:10|186693.8|186563.8|186694.5|186564.5|186694.8|186564.8|186693.8|186563.8|4
1738342400000|2025-01-31 16:53:20|186698.3|186568.3|186589.8|186499.8|186698.3|186568.3|186589.8|186475.7|11
1738342410000|2025-01-31 16:53:30|186589.7|186499.7|186603.3|186513.3|186603.3|186513.3|186589.7|186499.7|7
1738342420000|2025-01-31 16:53:40|186603.6|186513.6|186604.6|186514.6|186609.5|186519.5|186603|186513|7
1738342430000|2025-01-31 16:53:50|186604.4|186514.4|186598.4|186508.4|186610.4|186520.4|186598.4|186508.4|8
1738342440000|2025-01-31 16:54:00|186597.9|186507.9|186592.7|186502.7|186597.9|186507.9|186592.7|186502.7|7
1738342450000|2025-01-31 16:54:10|186595.9|186505.9|186579.1|186489.1|186598.6|186508.6|186579.1|186489.1|10
1738342460000|2025-01-31 16:54:20|186578.6|186488.6|186583.2|186493.2|186586.3|186496.3|186578.6|186488.6|6
1738342470000|2025-01-31 16:54:30|186584.9|186494.9|186573.4|186483.4|186584.9|186494.9|186570.4|186480.4|8
1738342480000|2025-01-31 16:54:40|186573.3|186483.3|186573.1|186483.1|186573.5|186483.5|186573.1|186483.1|3
1738342490000|2025-01-31 16:54:50|186571.7|186481.7|186591.7|186461.7|186591.7|186481.7|186571.7|186454.6|7
1738342500000|2025-01-31 16:55:00|186591.6|186461.6|186576.7|186446.7|186591.6|186461.6|186576.7|186446.7|4
1738342510000|2025-01-31 16:55:10|186575.4|186445.4|186580.4|186450.4|186581.9|186451.9|186575.4|186445.4|10
1738342520000|2025-01-31 16:55:20|186579.7|186449.7|186580.6|186450.6|186581.5|186451.5|186579.5|186449.5|7
1738342530000|2025-01-31 16:55:30|186580.4|186450.4|186576.6|186446.6|186580.4|186450.4|186576.6|186446.6|3
1738342540000|2025-01-31 16:55:40|186577.2|186447.2|186581.9|186451.9|186583.5|186453.5|186577.2|186447.2|7
1738342550000|2025-01-31 16:55:50|186580.9|186450.9|186560.7|186470.7|186587.4|186476.6|186558.9|186450.9|16
1738342560000|2025-01-31 16:56:00|186562.5|186472.5|186562.7|186472.7|186564.8|186474.8|186560.1|186470.1|13
1738342570000|2025-01-31 16:56:10|186562.8|186472.8|186564|186474|186564|186474|186558.8|186468.8|15
1738342580000|2025-01-31 16:56:20|186564.8|186474.8|186570|186480|186570.4|186480.4|186563.8|186473.8|10
1738342590000|2025-01-31 16:56:30|186570.5|186480.5|186568.9|186478.9|186571.5|186481.5|186566.4|186476.4|16
1738342600000|2025-01-31 16:56:40|186568.5|186478.5|186553.7|186463.7|186568.5|186478.5|186549.3|186459.3|13
1738342610000|2025-01-31 16:56:50|186554.5|186464.5|186555.1|186465.1|186555.2|186465.2|186553|186463|5
1738342620000|2025-01-31 16:57:00|186554.6|186464.6|186555.7|186465.7|186561.6|186471.6|186554.2|186464.2|8
1738342630000|2025-01-31 16:57:10|186534.8|186444.8|186525.7|186435.7|186534.8|186444.8|186503.9|186413.9|11
1738342640000|2025-01-31 16:57:20|186519.7|186429.7|186496.1|186406.1|186519.7|186429.7|186493.7|186403.7|17
1738342650000|2025-01-31 16:57:30|186498|186408|186499.7|186409.7|186507.5|186417.5|186495.6|186405.6|17
1738342660000|2025-01-31 16:57:40|186506.7|186416.7|186507.5|186417.5|186508.8|186418.8|186498.1|186408.1|10
1738342670000|2025-01-31 16:57:50|186507.4|186417.4|186508.6|186418.6|186508.6|186418.6|186500.8|186410.8|15
1738342680000|2025-01-31 16:58:00|186510|186420|186507.8|186417.8|186510|186420|186501.2|186411.2|14
1738342690000|2025-01-31 16:58:10|186507.9|186417.9|186505.2|186415.2|186509|186419|186505.2|186415.2|11
1738342700000|2025-01-31 16:58:20|186505.3|186415.3|186509.9|186419.9|186518.6|186428.6|186501.5|186411.5|21
1738342710000|2025-01-31 16:58:30|186505.1|186415.1|186507.4|186417.4|186512.6|186422.6|186502.4|186412.4|23
1738342720000|2025-01-31 16:58:40|186509.2|186419.2|186505.4|186415.4|186516.6|186426.6|186504.4|186414.4|21
1738342730000|2025-01-31 16:58:50|186500.7|186410.7|186498.3|186408.3|186503.9|186413.9|186496.3|186406.3|14
1738342740000|2025-01-31 16:59:00|186501.2|186411.2|186492|186402|186501.2|186411.2|186492|186402|12
1738342750000|2025-01-31 16:59:10|186494.9|186404.9|186501.2|186411.2|186504.8|186414.8|186494.9|186404.9|16
1738342760000|2025-01-31 16:59:20|186504|186414|186499.2|186409.2|186504|186414|186499.1|186409.1|8
1738342770000|2025-01-31 16:59:30|186499.1|186409.1|186499|186409|186500.3|186410.3|186498.2|186408.2|8
1738342780000|2025-01-31 16:59:40|186498.8|186408.8|186499.1|186409.1|186501.4|186411.4|186495.6|186405.6|10
1738342790000|2025-01-31 16:59:50|186494.4|186404.4|186497.1|186407.1|186497.1|186407.1|186494.4|186404.4|4
1738342800000|2025-01-31 17:00:00|186493.3|186403.3|186470.1|186380.1|186500.7|186410.7|186467.3|186377.3|18
1738342810000|2025-01-31 17:00:10|186472.4|186382.4|186401.6|186311.6|186475.8|186385.8|186397.3|186307.3|16
1738342820000|2025-01-31 17:00:20|186410.9|186320.9|186410.5|186320.5|186423.6|186333.6|186400.8|186310.8|29
1738342830000|2025-01-31 17:00:30|186408.8|186318.8|186404.6|186314.6|186414.7|186324.7|186403.1|186313.1|17
1738342840000|2025-01-31 17:00:40|186397.4|186307.4|186399.6|186309.6|186408.1|186318.1|186397.4|186307.4|22
1738342850000|2025-01-31 17:00:50|186401.2|186311.2|186405.5|186315.5|186409.9|186319.9|186397.9|186307.9|22
1738342860000|2025-01-31 17:01:00|186410.1|186320.1|186409.4|186319.4|186414.8|186324.8|186406.1|186316.1|13
1738342870000|2025-01-31 17:01:10|186405.5|186315.5|186410.9|186320.9|186417.2|186327.2|186405|186315|22
1738342880000|2025-01-31 17:01:20|186411|186321|186412|186322|186413.5|186323.5|186404.8|186314.8|25
1738342890000|2025-01-31 17:01:30|186412.3|186322.3|186372.9|186282.9|186412.3|186322.3|186365|186275|12
1738342900000|2025-01-31 17:01:40|186370.8|186280.8|186378.7|186288.7|186384.2|186294.2|186370.8|186280.8|16
1738342910000|2025-01-31 17:01:50|186373.8|186283.8|186380.3|186290.3|186380.4|186290.4|186373.4|186283.4|14
1738342920000|2025-01-31 17:02:00|186380.5|186290.5|186380.3|186290.3|186385.2|186295.2|186380.3|186290.3|4
1738342930000|2025-01-31 17:02:10|186383.4|186293.4|186379.5|186289.5|186383.4|186293.4|186379.5|186289.5|6
1738342940000|2025-01-31 17:02:20|186379.1|186289.1|186378.1|186288.1|186379.1|186289.1|186377.8|186287.8|4
1738342950000|2025-01-31 17:02:30|186383.2|186293.2|186381.7|186291.7|186383.2|186293.2|186381.7|186291.7|3
1738342960000|2025-01-31 17:02:40|186381.6|186291.6|186406.7|186316.7|186410.4|186320.4|186381.6|186291.6|16
1738342970000|2025-01-31 17:02:50|186406.3|186316.3|186410.9|186320.9|186413.4|186323.4|186406.3|186316.3|13
1738342980000|2025-01-31 17:03:00|186409.9|186319.9|186408.2|186318.2|186411.4|186321.4|186408.2|186318.2|14
1738342990000|2025-01-31 17:03:10|186410.3|186320.3|186410.5|186320.5|186411.9|186321.9|186405.3|186315.3|15
1738343000000|2025-01-31 17:03:20|186411.9|186321.9|186409.4|186319.4|186416.5|186326.5|186409.4|186319.4|9
1738343010000|2025-01-31 17:03:30|186409.5|186319.5|186394.3|186304.3|186410.2|186320.2|186381.1|186291.1|13
1738343020000|2025-01-31 17:03:40|186393.2|186303.2|186391.1|186301.1|186393.8|186303.8|186390|186300|15
1738343030000|2025-01-31 17:03:50|186385.6|186295.6|186392.1|186302.1|186392.1|186302.1|186385.6|186295.6|7
1738343040000|2025-01-31 17:04:00|186392|186302|186391.9|186301.9|186392.1|186302.1|186389.7|186299.7|12
1738343050000|2025-01-31 17:04:10|186392.6|186302.6|186421.6|186331.6|186439.2|186349.2|186392.6|186302.6|18
1738343060000|2025-01-31 17:04:20|186425.4|186335.4|186440.6|186350.6|186449.8|186359.8|186425.4|186335.4|18
1738343070000|2025-01-31 17:04:30|186442.3|186352.3|186437.2|186347.2|186444.1|186354.1|186436.1|186346.1|9
1738343080000|2025-01-31 17:04:40|186434.8|186344.8|186443.8|186353.8|186443.8|186353.8|186429|186339|17
1738343090000|2025-01-31 17:04:50|186443.4|186353.4|186441.8|186351.8|186443.5|186353.5|186439.6|186349.6|13
1738343100000|2025-01-31 17:05:00|186441.7|186351.7|186458.4|186368.4|186462.3|186372.3|186440.3|186350.3|15
1738343110000|2025-01-31 17:05:10|186460.2|186370.2|186454.3|186364.3|186460.2|186370.2|186449.6|186359.6|11
1738343120000|2025-01-31 17:05:20|186453.9|186363.9|186460.4|186370.4|186462.3|186372.3|186453.7|186363.7|13
1738343130000|2025-01-31 17:05:30|186458.5|186368.5|186461.2|186371.2|186463.5|186373.5|186449.4|186359.4|15
1738343140000|2025-01-31 17:05:40|186461.5|186371.5|186460.6|186370.6|186465.2|186375.2|186460.6|186370.6|6
1738343150000|2025-01-31 17:05:50|186460.7|186370.7|186459.8|186369.8|186463|186373|186459.8|186369.8|6
1738343160000|2025-01-31 17:06:00|186459.3|186369.3|186439.1|186349.1|186459.3|186369.3|186436|186346|11
1738343170000|2025-01-31 17:06:10|186438.7|186348.7|186435.5|186345.5|186438.7|186348.7|186433.2|186343.2|12
1738343180000|2025-01-31 17:06:20|186435.2|186345.2|186438.4|186348.4|186438.4|186348.4|186435.2|186345.2|4
1738343190000|2025-01-31 17:06:30|186439.1|186349.1|186454.3|186364.3|186455.2|186365.2|186438.9|186348.9|7
1738343200000|2025-01-31 17:06:40|186451.8|186361.8|186452.3|186362.3|186457.1|186367.1|186451.8|186361.8|7
1738343210000|2025-01-31 17:06:50|186453.2|186363.2|186456.1|186366.1|186456.1|186366.1|186453.2|186363.2|4
1738343220000|2025-01-31 17:07:00|186457.4|186367.4|186441.9|186351.9|186457.7|186367.7|186435|186345|11
1738343230000|2025-01-31 17:07:10|186442.7|186352.7|186467.2|186377.2|186469.5|186379.5|186439.4|186349.4|14
1738343240000|2025-01-31 17:07:20|186468|186378|186466.1|186376.1|186468|186378|186454.5|186364.5|12
1738343250000|2025-01-31 17:07:30|186466.5|186376.5|186464|186374|186466.5|186376.5|186464|186374|3
1738343260000|2025-01-31 17:07:40|186465.2|186375.2|186462.9|186372.9|186465.2|186375.2|186462.9|186372.9|6
1738343270000|2025-01-31 17:07:50|186461|186371|186462.5|186372.5|186463|186373|186460.8|186370.8|7
1738343280000|2025-01-31 17:08:00|186464.6|186374.6|186469.5|186379.5|186471.9|186381.9|186463.1|186373.1|6
1738343290000|2025-01-31 17:08:10|186469.8|186379.8|186470.1|186380.1|186470.1|186380.1|186465.7|186375.7|4
1738343300000|2025-01-31 17:08:20|186469.7|186379.7|186505.8|186415.8|186505.8|186415.8|186469.7|186379.7|19
1738343310000|2025-01-31 17:08:30|186504.5|186414.5|186603|186513|186603|186513|186488.9|186398.9|21
1738343320000|2025-01-31 17:08:40|186583.4|186493.4|186570.2|186440.2|186624.9|186534.9|186512.6|186422.6|39
1738343330000|2025-01-31 17:08:50|186569.6|186439.6|186456.5|186326.5|186582.3|186463.9|186455.4|186325.4|33
1738343340000|2025-01-31 17:09:00|186454.3|186324.3|186255.2|186125.2|186454.3|186324.3|186156.3|186026.3|40
1738343350000|2025-01-31 17:09:10|186255.8|186125.8|186302.8|186172.8|186325.7|186195.7|186253.3|186123.3|37
1738343360000|2025-01-31 17:09:20|186309.3|186179.3|186310.1|186180.1|186349|186219|186306.7|186176.7|34
1738343370000|2025-01-31 17:09:30|186310.6|186180.6|186333.8|186203.8|186333.8|186203.8|186300.5|186170.5|29
1738343380000|2025-01-31 17:09:40|186336.4|186206.4|186260|186130|186336.4|186206.4|186226.1|186096.1|33
1738343390000|2025-01-31 17:09:50|186250.4|186120.4|186119.4|185989.4|186250.4|186120.4|186098|185972.2|30
1738343400000|2025-01-31 17:10:00|186120|185990|186024.9|185894.9|186155.3|186025.3|186004.1|185874.1|31
1738343410000|2025-01-31 17:10:10|186024.8|185894.8|186080.9|185858.8|186112.5|185947.3|185988.9|185834.1|32
1738343420000|2025-01-31 17:10:20|186079.5|185857.5|185981.2|185851.2|186079.5|185880.3|185981|185810.2|34
1738343430000|2025-01-31 17:10:30|185983.9|185853.9|185927.6|185797.6|186007.5|185853.9|185927.6|185771.3|34
1738343440000|2025-01-31 17:10:40|185922.4|185792.4|185909.2|185779.2|185946.8|185816.8|185898.1|185768.1|26
1738343450000|2025-01-31 17:10:50|185913.8|185783.8|185926.9|185796.9|185936.7|185806.7|185907.6|185777.6|21
1738343460000|2025-01-31 17:11:00|185926.1|185796.1|185936.6|185806.6|185943|185813|185924.5|185794.5|30
1738343470000|2025-01-31 17:11:10|185938.3|185808.3|185777.7|185647.7|185961.7|185831.7|185766.8|185636.8|27
1738343480000|2025-01-31 17:11:20|185780.7|185650.7|185809.7|185679.7|185846|185716|185778.6|185648.6|28
1738343490000|2025-01-31 17:11:30|185809.4|185679.4|185776.7|185646.7|185813.6|185683.6|185776.7|185646.7|17
1738343500000|2025-01-31 17:11:40|185780.8|185650.8|185794.3|185664.3|185799.2|185669.2|185780.8|185650.8|29
1738343510000|2025-01-31 17:11:50|185793.2|185663.2|185753.8|185623.8|185804.6|185674.6|185753.8|185623.8|25
1738343520000|2025-01-31 17:12:00|185789.7|185659.7|185764.5|185634.5|185790.1|185660.1|185714.7|185584.7|28
1738343530000|2025-01-31 17:12:10|185761.8|185631.8|185751.7|185621.7|185766.6|185636.6|185742.8|185612.8|26
1738343540000|2025-01-31 17:12:20|185756.2|185626.2|185718.9|185588.9|185761.8|185631.8|185718.9|185588.9|25
1738343550000|2025-01-31 17:12:30|185722.5|185592.5|185792.3|185662.3|185817.2|185687.2|185714.8|185584.8|22
1738343560000|2025-01-31 17:12:40|185810.9|185680.9|185885.1|185755.1|185896|185766|185810.9|185680.9|27
1738343570000|2025-01-31 17:12:50|185880.4|185750.4|185861.2|185731.2|185895.5|185765.5|185856.1|185726.1|16
1738343580000|2025-01-31 17:13:00|185865.4|185735.4|185845.1|185715.1|185891|185761|185845.1|185715.1|21
1738343590000|2025-01-31 17:13:10|185845.7|185715.7|185863.9|185733.9|185863.9|185733.9|185845.6|185715.6|10
1738343600000|2025-01-31 17:13:20|185861.8|185731.8|185887|185757|185894.1|185764.1|185861.8|185731.8|14
1738343610000|2025-01-31 17:13:30|185882.6|185752.6|185872.9|185742.9|185899.8|185769.8|185872.3|185742.3|17
1738343620000|2025-01-31 17:13:40|185875.9|185745.9|185808.8|185678.8|185875.9|185745.9|185806.5|185676.5|17
1738343630000|2025-01-31 17:13:50|185812.5|185682.5|185842.7|185712.7|185857.1|185727.1|185812.5|185682.5|19
1738343640000|2025-01-31 17:14:00|185842.2|185712.2|185958.6|185828.6|185965.6|185835.6|185842.2|185712.2|23
1738343650000|2025-01-31 17:14:10|185958.4|185828.4|185965.8|185835.8|185986.1|185856.1|185957.9|185827.9|25
1738343660000|2025-01-31 17:14:20|185964.6|185834.6|185986.7|185856.7|185986.7|185856.7|185958.5|185828.5|16
1738343670000|2025-01-31 17:14:30|185986.4|185856.4|185954.6|185824.6|185986.4|185856.4|185954|185824|15
1738343680000|2025-01-31 17:14:40|185958.6|185828.6|185987.8|185857.8|185987.8|185857.8|185958.6|185828.6|15
1738343690000|2025-01-31 17:14:50|185990.6|185860.6|185983.4|185853.4|186009.2|185879.2|185982.3|185852.3|19
1738343700000|2025-01-31 17:15:00|185978.6|185848.6|186038.6|185908.6|186041.4|185911.4|185978.6|185848.6|24
1738343710000|2025-01-31 17:15:10|186039.4|185909.4|186056|185926|186067.1|185937.1|186037.7|185907.7|24
1738343720000|2025-01-31 17:15:20|186053.2|185923.2|186049.2|185919.2|186054|185924|186038.7|185908.7|24
1738343730000|2025-01-31 17:15:30|186055.4|185925.4|186048|185918|186070.6|185940.6|186048|185918|26
1738343740000|2025-01-31 17:15:40|186045.3|185915.3|186045.2|185915.2|186046.5|185916.5|186033.2|185903.2|18
1738343750000|2025-01-31 17:15:50|186043.4|185913.4|186065|185935|186080.6|185950.6|186036.2|185906.2|26
1738343760000|2025-01-31 17:16:00|186063.4|185933.4|186049.2|185919.2|186078.7|185948.7|186038.5|185908.5|25
1738343770000|2025-01-31 17:16:10|186051.4|185921.4|185998.1|185868.1|186065.7|185935.7|185996.4|185866.4|32
1738343780000|2025-01-31 17:16:20|186001.7|185871.7|186047.4|185917.4|186050.6|185920.6|185998.5|185868.5|32
1738343790000|2025-01-31 17:16:30|186046|185916|186138|186008|186138|186008|186046|185916|32
1738343800000|2025-01-31 17:16:40|186141.3|186011.3|186150.2|186020.2|186150.2|186020.2|186116.7|185986.7|34
1738343810000|2025-01-31 17:16:50|186150.5|186020.5|186142|186012|186154.5|186024.5|186115.6|185985.6|30
1738343820000|2025-01-31 17:17:00|186143.7|186013.7|186206|186076|186206|186076|186137.6|186007.6|24
1738343830000|2025-01-31 17:17:10|186206.3|186076.3|186228.1|186098.1|186232.8|186102.8|186206.3|186076.3|30
1738343840000|2025-01-31 17:17:20|186221.6|186091.6|186104.2|185974.2|186221.6|186091.6|186104.2|185974.2|19
1738343850000|2025-01-31 17:17:30|186107.3|185977.3|186099.6|185969.6|186110.2|185980.2|186097.9|185967.9|14
1738343860000|2025-01-31 17:17:40|186096.1|185966.1|186073.1|185943.1|186100.9|185970.9|186073.1|185943.1|18
1738343870000|2025-01-31 17:17:50|186069.5|185939.5|186011.3|185921.3|186072.6|185942.6|186001.3|185911.3|25
1738343880000|2025-01-31 17:18:00|186008.3|185918.3|186006.8|185916.8|186011.1|185921.1|185989.8|185899.8|27
1738343890000|2025-01-31 17:18:10|186005.6|185915.6|186110.4|185980.4|186114.6|186015.7|186004.5|185914.5|36
1738343900000|2025-01-31 17:18:20|186080.3|185950.3|186073.6|185943.6|186084.9|185954.9|186073.6|185943.6|19
1738343910000|2025-01-31 17:18:30|186075.7|185945.7|186057.9|185927.9|186084.7|185954.7|186057.1|185927.1|24
1738343920000|2025-01-31 17:18:40|186054.8|185924.8|186050.7|185920.7|186062.3|185932.3|186048.8|185918.8|26
1738343930000|2025-01-31 17:18:50|186049.9|185919.9|186046.4|185916.4|186049.9|185919.9|186043|185913|26
1738343940000|2025-01-31 17:19:00|186039.3|185909.3|185996.3|185866.3|186039.3|185909.3|185994.1|185864.1|24
1738343950000|2025-01-31 17:19:10|185996.2|185866.2|185996.2|185866.2|186002.1|185872.1|185985|185855|15
1738343960000|2025-01-31 17:19:20|185992.6|185862.6|185975.6|185845.6|185992.6|185862.6|185969.1|185839.1|17
1738343970000|2025-01-31 17:19:30|185975.8|185845.8|185960.1|185830.1|185997.9|185867.9|185960.1|185830.1|19
1738343980000|2025-01-31 17:19:40|185944.4|185814.4|185858.1|185728.1|185944.4|185814.4|185858.1|185728.1|19
1738343990000|2025-01-31 17:19:50|185857.2|185727.2|185873.6|185743.6|185876.1|185746.1|185850.3|185720.3|12
1738344000000|2025-01-31 17:20:00|185874.5|185744.5|185827.1|185697.1|185874.6|185744.6|185811.7|185681.7|14
1738344010000|2025-01-31 17:20:10|185830.1|185700.1|185830.9|185700.9|185833.7|185703.7|185823.4|185693.4|18
1738344020000|2025-01-31 17:20:20|185831.3|185701.3|185838.1|185708.1|185838.1|185708.1|185803.1|185673.1|14
1738344030000|2025-01-31 17:20:30|185839.6|185709.6|185867|185737|185871.2|185741.2|185839.6|185709.6|21
1738344040000|2025-01-31 17:20:40|185857.2|185727.2|185859.9|185729.9|185863.6|185733.6|185853.7|185723.7|13
1738344050000|2025-01-31 17:20:50|185850.4|185720.4|185864.8|185734.8|185867.6|185737.6|185850.4|185720.4|20
1738344060000|2025-01-31 17:21:00|185864.4|185734.4|185860.2|185730.2|185867.9|185737.9|185830.7|185700.7|18
1738344070000|2025-01-31 17:21:10|185836.6|185706.6|185866.8|185736.8|185871.2|185741.2|185833.9|185703.9|16
1738344080000|2025-01-31 17:21:20|185871.8|185741.8|185831.5|185701.5|185871.8|185741.8|185826.6|185696.6|17
1738344090000|2025-01-31 17:21:30|185831.3|185701.3|185822.6|185692.6|185834.3|185704.3|185817.3|185687.3|14
1738344100000|2025-01-31 17:21:40|185820.3|185690.3|185825.5|185695.5|185825.5|185695.5|185820.2|185690.2|6
1738344110000|2025-01-31 17:21:50|185825|185695|185780.9|185690.9|185845.2|185755.2|185774.6|185684.6|24
1738344120000|2025-01-31 17:22:00|185778.9|185688.9|185766.2|185676.2|185779.8|185689.8|185758.1|185668.1|19
1738344130000|2025-01-31 17:22:10|185767.3|185677.3|185789.4|185699.4|185789.4|185699.4|185767.3|185677.3|13
1738344140000|2025-01-31 17:22:20|185787.2|185697.2|185783.6|185693.6|185787.2|185697.2|185778.2|185688.2|11
1738344150000|2025-01-31 17:22:30|185784|185694|185784.4|185694.4|185787.8|185697.8|185772|185682|20
1738344160000|2025-01-31 17:22:40|185778.8|185688.8|185762.3|185672.3|185778.8|185688.8|185762.3|185672.3|13
1738344170000|2025-01-31 17:22:50|185759.5|185669.5|185792.6|185702.6|185811.1|185721.1|185759.5|185669.5|15
1738344180000|2025-01-31 17:23:00|185792.9|185702.9|185782.7|185692.7|185805.9|185715.9|185781.7|185691.7|17
1738344190000|2025-01-31 17:23:10|185782.3|185692.3|185779.3|185689.3|185786.8|185696.8|185779.3|185689.3|14
1738344200000|2025-01-31 17:23:20|185781.7|185691.7|185790.7|185660.7|185795.2|185691.7|185778.4|185653|15
1738344210000|2025-01-31 17:23:30|185792.7|185662.7|185783.3|185693.3|185797.6|185707.6|185772.6|185662.7|20
1738344220000|2025-01-31 17:23:40|185788.8|185698.8|185790.5|185700.5|185793.8|185703.8|185784.4|185694.4|12
1738344230000|2025-01-31 17:23:50|185793.8|185703.8|185807.6|185717.6|185811.8|185721.8|185793.8|185703.8|17
1738344240000|2025-01-31 17:24:00|185813.4|185723.4|185789|185699|185822|185732|185789|185699|18
1738344250000|2025-01-31 17:24:10|185780.4|185690.4|185880.8|185790.8|185880.8|185790.8|185780.4|185690.4|23
1738344260000|2025-01-31 17:24:20|185881.6|185791.6|185865|185775|185881.6|185791.6|185860.9|185770.9|8
1738344270000|2025-01-31 17:24:30|185864.4|185774.4|185856.8|185766.8|185866.1|185776.1|185853.4|185763.4|17
1738344280000|2025-01-31 17:24:40|185854.5|185764.5|185876|185786|185881.4|185791.4|185854.5|185764.5|21
1738344290000|2025-01-31 17:24:50|185875.7|185785.7|185864.4|185774.4|185875.7|185785.7|185857|185767|14
1738344300000|2025-01-31 17:25:00|185863.8|185773.8|185842.2|185752.2|185864.4|185774.4|185836.2|185746.2|26
1738344310000|2025-01-31 17:25:10|185839.1|185749.1|185855.8|185765.8|185859.9|185769.9|185839.1|185749.1|22
1738344320000|2025-01-31 17:25:20|185858.1|185768.1|185845.4|185755.4|185858.1|185768.1|185841.6|185751.6|22
1738344330000|2025-01-31 17:25:30|185844.7|185754.7|185785.4|185695.4|185844.7|185754.7|185778.1|185688.1|25
1738344340000|2025-01-31 17:25:40|185786.1|185696.1|185785.6|185695.6|185787.8|185697.8|185771.7|185681.7|26
1738344350000|2025-01-31 17:25:50|185785.1|185695.1|185790.9|185700.9|185790.9|185700.9|185774.2|185684.2|17
1738344360000|2025-01-31 17:26:00|185792.9|185702.9|185783.2|185693.2|185804.1|185714.1|185781.7|185691.7|26
1738344370000|2025-01-31 17:26:10|185783.9|185693.9|185779.7|185689.7|185799.8|185709.8|185762.2|185672.2|24
1738344380000|2025-01-31 17:26:20|185787.1|185697.1|185788.2|185698.2|185804.9|185714.9|185787.1|185697.1|19
1738344390000|2025-01-31 17:26:30|185785.9|185695.9|185806.9|185716.9|185810.3|185720.3|185777.3|185687.3|26
1738344400000|2025-01-31 17:26:40|185807.4|185717.4|185790.6|185700.6|185807.4|185717.4|185779.9|185689.9|15
1738344410000|2025-01-31 17:26:50|185788.1|185698.1|185773|185683|185798.3|185708.3|185769.5|185679.5|20
1738344420000|2025-01-31 17:27:00|185774.4|185684.4|185780.6|185690.6|185781.3|185691.3|185765.1|185675.1|20
1738344430000|2025-01-31 17:27:10|185782.8|185692.8|185776|185686|185787.5|185697.5|185776|185686|13
1738344440000|2025-01-31 17:27:20|185774.7|185684.7|185773.4|185683.4|185789.9|185699.9|185761.1|185671.1|23
1738344450000|2025-01-31 17:27:30|185774.8|185684.8|185800.8|185710.8|185802.5|185712.5|185774.8|185684.8|25
1738344460000|2025-01-31 17:27:40|185800.4|185710.4|185801.6|185711.6|185805|185715|185795.6|185705.6|24
1738344470000|2025-01-31 17:27:50|185814|185724|185863.4|185773.4|185872.8|185782.8|185814|185724|31
1738344480000|2025-01-31 17:28:00|185871|185781|185878.7|185788.7|185880.5|185790.5|185856.8|185766.8|29
1738344490000|2025-01-31 17:28:10|185879.7|185789.7|185891.8|185801.8|185905|185815|185872.3|185782.3|33
1738344500000|2025-01-31 17:28:20|185891.6|185801.6|185895.7|185805.7|185905.2|185815.2|185878.6|185788.6|31
1738344510000|2025-01-31 17:28:30|185895.5|185805.5|185880.5|185790.5|185895.5|185805.5|185875.3|185785.3|30
1738344520000|2025-01-31 17:28:40|185877.1|185787.1|185866.9|185776.9|185877.1|185787.1|185865.9|185775.9|17
1738344530000|2025-01-31 17:28:50|185865.3|185775.3|185878|185788|185878|185788|185861|185771|23
1738344540000|2025-01-31 17:29:00|185875.2|185785.2|185865.5|185775.5|185882.6|185792.6|185854.5|185764.5|22
1738344550000|2025-01-31 17:29:10|185861.5|185771.5|185870.3|185780.3|185874.4|185784.4|185850.4|185760.4|25
1738344560000|2025-01-31 17:29:20|185872.8|185782.8|185862.9|185772.9|185882.1|185792.1|185857.6|185767.6|39
1738344570000|2025-01-31 17:29:30|185861.8|185771.8|185831.3|185741.3|185861.8|185771.8|185818.7|185728.7|35
1738344580000|2025-01-31 17:29:40|185831.1|185741.1|185819.5|185729.5|185831.1|185741.1|185815.7|185725.7|27
1738344590000|2025-01-31 17:29:50|185816.6|185726.6|185811.4|185721.4|185823|185733|185810.2|185720.2|27
1738344600000|2025-01-31 17:30:00|185815.6|185725.6|185781.2|185691.2|185815.6|185725.6|185781.2|185691.2|21
1738344610000|2025-01-31 17:30:10|185779|185689|185715.3|185625.3|185782.3|185692.3|185712.1|185622.1|29
1738344620000|2025-01-31 17:30:20|185713.4|185623.4|185786.9|185696.9|185786.9|185696.9|185713.2|185623.2|28
1738344630000|2025-01-31 17:30:30|185783.4|185693.4|185830.5|185740.5|185830.5|185740.5|185782.6|185692.6|39
1738344640000|2025-01-31 17:30:40|185828.7|185738.7|185827.3|185737.3|185832.7|185742.7|185817.7|185727.7|31
1738344650000|2025-01-31 17:30:50|185827.9|185737.9|185839|185749|185853.4|185763.4|185821.5|185731.5|32
1738344660000|2025-01-31 17:31:00|185817.8|185727.8|185776.4|185686.4|185829.1|185739.1|185776.4|185686.4|27
1738344670000|2025-01-31 17:31:10|185775.2|185685.2|185781.8|185691.8|185785.2|185695.2|185774.9|185684.9|11
1738344680000|2025-01-31 17:31:20|185782.9|185692.9|185782.5|185692.5|185785.5|185695.5|185779.9|185689.9|12
1738344690000|2025-01-31 17:31:30|185783.7|185693.7|185778.4|185688.4|185783.9|185693.9|185764.1|185674.1|15
1738344700000|2025-01-31 17:31:40|185779.3|185689.3|185776.5|185686.5|185779.3|185689.3|185765.3|185675.3|19
1738344710000|2025-01-31 17:31:50|185775.6|185685.6|185747.9|185657.9|185777.1|185687.1|185747.9|185657.9|13
1738344720000|2025-01-31 17:32:00|185752.6|185662.6|185755.4|185665.4|185772.5|185682.5|185745.6|185655.6|18
1738344730000|2025-01-31 17:32:10|185756.1|185666.1|185767.8|185677.8|185767.8|185677.8|185756.1|185666.1|18
1738344740000|2025-01-31 17:32:20|185771.2|185681.2|185779.6|185689.6|185781.2|185691.2|185771.2|185681.2|13
1738344750000|2025-01-31 17:32:30|185779.5|185689.5|185763.4|185673.4|185779.5|185689.5|185762.6|185672.6|14
1738344760000|2025-01-31 17:32:40|185749.6|185659.6|185784.5|185694.5|185784.5|185694.5|185749.6|185659.6|13
1738344770000|2025-01-31 17:32:50|185786.8|185696.8|185811.1|185721.1|185811.1|185721.1|185779.8|185689.8|20
1738344780000|2025-01-31 17:33:00|185818.4|185728.4|185829.9|185739.9|185830.7|185740.7|185813.8|185723.8|19
1738344790000|2025-01-31 17:33:10|185830.9|185740.9|185825.7|185735.7|185834.7|185744.7|185823.6|185733.6|16
1738344800000|2025-01-31 17:33:20|185824.1|185734.1|185827.4|185737.4|185827.7|185737.7|185810.9|185720.9|20
1738344810000|2025-01-31 17:33:30|185830.1|185740.1|185862.1|185772.1|185864.8|185774.8|185822.9|185732.9|16
1738344820000|2025-01-31 17:33:40|185860.7|185770.7|185858.2|185768.2|185860.7|185770.7|185857.2|185767.2|7
1738344830000|2025-01-31 17:33:50|185862.6|185772.6|185902.9|185812.9|185905.1|185815.1|185852.8|185762.8|23
1738344840000|2025-01-31 17:34:00|185900.6|185810.6|185916.3|185826.3|185920.5|185830.5|185900.6|185810.6|14
1738344850000|2025-01-31 17:34:10|185915.8|185825.8|185911.8|185821.8|185915.8|185825.8|185904.4|185814.4|21
1738344860000|2025-01-31 17:34:20|185909|185819|185895.9|185805.9|185911|185821|185886.4|185796.4|10
1738344870000|2025-01-31 17:34:30|185896.4|185806.4|185906.3|185816.3|185907.7|185817.7|185896.4|185806.4|13
1738344880000|2025-01-31 17:34:40|185908.9|185818.9|185920.3|185830.3|185920.3|185830.3|185908.9|185818.9|17
1738344890000|2025-01-31 17:34:50|185920.2|185830.2|185906.5|185816.5|185920.2|185830.2|185906.5|185816.5|8
1738344900000|2025-01-31 17:35:00|185906.9|185816.9|185953.3|185863.3|185954.3|185864.3|185906.9|185816.9|17
1738344910000|2025-01-31 17:35:10|185955.9|185865.9|185948.9|185858.9|185955.9|185865.9|185948.9|185858.9|8
1738344920000|2025-01-31 17:35:20|185953|185863|185926.3|185836.3|185953|185863|185924.4|185834.4|8
1738344930000|2025-01-31 17:35:30|185924.2|185834.2|185919.4|185829.4|185926.7|185836.7|185913.6|185823.6|12
1738344940000|2025-01-31 17:35:40|185917.7|185827.7|185906.3|185816.3|185923.9|185833.9|185901.7|185811.7|8
1738344950000|2025-01-31 17:35:50|185906.4|185816.4|185918|185828|185918|185828|185902.7|185812.7|13
1738344960000|2025-01-31 17:36:00|185917.7|185827.7|185928|185838|185928|185838|185885.4|185795.4|14
1738344970000|2025-01-31 17:36:10|185942.4|185852.4|185948.5|185858.5|185951.9|185861.9|185942.4|185852.4|6
1738344980000|2025-01-31 17:36:20|185945.2|185855.2|185929.8|185839.8|185945.2|185855.2|185929.8|185839.8|13
1738344990000|2025-01-31 17:36:30|185927.2|185837.2|185949.7|185859.7|185956.2|185866.2|185925.7|185835.7|15
1738345000000|2025-01-31 17:36:40|185952.3|185862.3|185962.2|185872.2|185967.8|185877.8|185950.4|185860.4|21
1738345010000|2025-01-31 17:36:50|185961.5|185871.5|185967|185877|185970.1|185880.1|185961.5|185871.5|8
1738345020000|2025-01-31 17:37:00|185965|185875|185965|185875|185966.4|185876.4|185959.7|185869.7|13
1738345030000|2025-01-31 17:37:10|185967.6|185877.6|185967.8|185877.8|185983.8|185893.8|185967.3|185877.3|14
1738345040000|2025-01-31 17:37:20|185968.2|185878.2|185967.6|185877.6|185973.1|185883.1|185967.6|185877.6|16
1738345050000|2025-01-31 17:37:30|185966|185876|185969.7|185879.7|185973.2|185883.2|185952.1|185862.1|15
1738345060000|2025-01-31 17:37:40|185972.9|185882.9|185975.5|185885.5|185975.5|185885.5|185967.7|185877.7|12
1738345070000|2025-01-31 17:37:50|185972.3|185882.3|185974.1|185884.1|185982.1|185892.1|185968.3|185878.3|13
1738345080000|2025-01-31 17:38:00|185975.3|185885.3|185975.7|185885.7|185977.3|185887.3|185953.6|185863.6|13
1738345090000|2025-01-31 17:38:10|185975.4|185885.4|185956.7|185866.7|185976.5|185886.5|185956.7|185866.7|15
1738345100000|2025-01-31 17:38:20|185961|185871|185976|185886|185980.5|185890.5|185960.4|185870.4|15
1738345110000|2025-01-31 17:38:30|185981.1|185891.1|185974.1|185884.1|185981.1|185891.1|185971.3|185881.3|17
1738345120000|2025-01-31 17:38:40|185976.5|185886.5|185988|185898|185988.9|185898.9|185975.5|185885.5|11
1738345130000|2025-01-31 17:38:50|185988.9|185898.9|185972.3|185882.3|185989.4|185899.4|185972.3|185882.3|10
1738345140000|2025-01-31 17:39:00|185974.2|185884.2|186028.7|185898.7|186033.7|185922.4|185973|185860.4|20
1738345150000|2025-01-31 17:39:10|186039.5|185909.5|186034|185904|186041|185911|186030.2|185900.2|13
1738345160000|2025-01-31 17:39:20|186032|185902|186018.7|185888.7|186036.4|185906.4|186015.2|185885.2|19
1738345170000|2025-01-31 17:39:30|186022.1|185892.1|186017.6|185887.6|186022.1|185892.1|186010.8|185880.8|20
1738345180000|2025-01-31 17:39:40|186020.6|185890.6|186001.5|185911.5|186022.9|185916.9|186001.5|185882.9|19
1738345190000|2025-01-31 17:39:50|186001|185911|186032.5|185902.5|186052.1|185922.1|186001|185900.2|13
1738345200000|2025-01-31 17:40:00|186035.6|185905.6|186070.4|185940.4|186118.8|185998.6|186028.4|185898.4|27
1738345210000|2025-01-31 17:40:10|186071|185941|186057.1|185927.1|186071|185941|186045.4|185915.4|21
1738345220000|2025-01-31 17:40:20|186059.1|185929.1|186056.3|185926.3|186073.3|185943.3|186056.3|185926.3|18
1738345230000|2025-01-31 17:40:30|186056.5|185926.5|186060.9|185930.9|186060.9|185930.9|186056.3|185926.3|11
1738345240000|2025-01-31 17:40:40|186057.1|185927.1|186037.5|185947.5|186062.1|185948.8|186037.5|185927.1|13
1738345250000|2025-01-31 17:40:50|186037.9|185947.9|186041.2|185951.2|186041.2|185951.2|186037.9|185947.9|6
1738345260000|2025-01-31 17:41:00|186038.6|185948.6|186023|185933|186038.6|185948.6|186012.5|185922.5|11
1738345270000|2025-01-31 17:41:10|186017.4|185927.4|186013.8|185923.8|186017.4|185927.4|186009.1|185919.1|10
1738345280000|2025-01-31 17:41:20|186014.9|185924.9|186016.5|185926.5|186016.5|185926.5|186014.9|185924.9|6
1738345290000|2025-01-31 17:41:30|186016.7|185926.7|186036.4|185946.4|186040.1|185950.1|186016.7|185926.7|13
1738345300000|2025-01-31 17:41:40|186034.9|185944.9|186042.7|185952.7|186044|185954|186034.9|185944.9|13
1738345310000|2025-01-31 17:41:50|186043|185953|186019.3|185929.3|186043|185953|186015.4|185925.4|10
1738345320000|2025-01-31 17:42:00|186013.9|185923.9|186004|185914|186013.9|185923.9|185999.7|185909.7|6
1738345330000|2025-01-31 17:42:10|186002.7|185912.7|185999.6|185909.6|186002.9|185912.9|185999.6|185909.6|3
1738345340000|2025-01-31 17:42:20|185996.4|185906.4|185995.2|185905.2|185996.4|185906.4|185993|185903|8
1738345350000|2025-01-31 17:42:30|185997.8|185907.8|186029.5|185939.5|186034.5|185944.5|185997.8|185907.8|14
1738345360000|2025-01-31 17:42:40|186032.6|185942.6|186035.1|185945.1|186063.2|185973.2|186032.6|185942.6|22
1738345370000|2025-01-31 17:42:50|186028.6|185938.6|186007.5|185917.5|186028.6|185938.6|186006.2|185916.2|16
1738345380000|2025-01-31 17:43:00|186004.2|185914.2|186002.7|185912.7|186004.2|185914.2|185993.9|185903.9|11
1738345390000|2025-01-31 17:43:10|186002.3|185912.3|186008|185918|186009.2|185919.2|185997.4|185907.4|14
1738345400000|2025-01-31 17:43:20|186007.5|185917.5|186029.5|185939.5|186029.5|185939.5|185995.7|185905.7|18
1738345410000|2025-01-31 17:43:30|186029.1|185939.1|186025.7|185935.7|186029.1|185939.1|186018.8|185928.8|10
1738345420000|2025-01-31 17:43:40|186024.9|185934.9|186032.6|185942.6|186032.7|185942.7|186023.4|185933.4|13
1738345430000|2025-01-31 17:43:50|186033.2|185943.2|186027.2|185937.2|186033.2|185943.2|186023.8|185933.8|20
1738345440000|2025-01-31 17:44:00|186024.9|185934.9|186013.7|185923.7|186027.4|185937.4|186002.6|185912.6|15
1738345450000|2025-01-31 17:44:10|186010.4|185920.4|186011.2|185921.2|186011.3|185921.3|186007.6|185917.6|10
1738345460000|2025-01-31 17:44:20|186011.9|185921.9|186039.6|185949.6|186041.4|185951.4|186011.9|185921.9|14
1738345470000|2025-01-31 17:44:30|186038.5|185948.5|186041|185951|186041.4|185951.4|186038|185948|10
1738345480000|2025-01-31 17:44:40|186041.8|185951.8|186040.1|185950.1|186044.2|185954.2|186038.1|185948.1|12
1738345490000|2025-01-31 17:44:50|186039.4|185949.4|186079.9|185989.9|186083.7|185993.7|186039.4|185949.4|23
1738345500000|2025-01-31 17:45:00|186078.8|185988.8|186095|186005|186095|186005|186077.2|185987.2|15
1738345510000|2025-01-31 17:45:10|186095.3|186005.3|186096.8|186006.8|186097.2|186007.2|186093.2|186003.2|8
1738345520000|2025-01-31 17:45:20|186096.4|186006.4|186120.6|186030.6|186152.6|186062.6|186093.8|186003.8|15
1738345530000|2025-01-31 17:45:30|186112.6|186022.6|186125|186035|186125.9|186035.9|186112.6|186022.6|14
1738345540000|2025-01-31 17:45:40|186122|186032|186125.3|186035.3|186126.9|186036.9|186121.6|186031.6|10
1738345550000|2025-01-31 17:45:50|186124.7|186034.7|186133.9|186043.9|186133.9|186043.9|186117.4|186027.4|13
1738345560000|2025-01-31 17:46:00|186133.4|186043.4|186127.2|186037.2|186138.3|186048.3|186127.2|186037.2|9
1738345570000|2025-01-31 17:46:10|186129.6|186039.6|186129.8|186039.8|186143.9|186053.9|186123.7|186033.7|19
1738345580000|2025-01-31 17:46:20|186130.6|186040.6|186152.1|186062.1|186159|186069|186130.6|186040.6|13
1738345590000|2025-01-31 17:46:30|186151.6|186061.6|186152.8|186062.8|186152.8|186062.8|186148.1|186058.1|14
1738345600000|2025-01-31 17:46:40|186151.2|186061.2|186165.5|186075.5|186169.4|186079.4|186151.2|186061.2|11
1738345610000|2025-01-31 17:46:50|186165|186075|186166|186076|186173|186083|186161.1|186071.1|9
1738345620000|2025-01-31 17:47:00|186166.8|186076.8|186192.6|186102.6|186192.6|186102.6|186166.8|186076.8|11
1738345630000|2025-01-31 17:47:10|186198.8|186108.8|186200.2|186110.2|186200.2|186110.2|186184.1|186094.1|17
1738345640000|2025-01-31 17:47:20|186198.4|186108.4|186185.5|186095.5|186204.5|186114.5|186184.6|186094.6|13
1738345650000|2025-01-31 17:47:30|186189.8|186099.8|186182|186092|186193.1|186103.1|186174.9|186084.9|17
1738345660000|2025-01-31 17:47:40|186178.3|186088.3|186213.1|186083.1|186214.7|186097.9|186178.3|186068.6|20
1738345670000|2025-01-31 17:47:50|186212.9|186082.9|186227.6|186097.6|186227.6|186097.6|186209.5|186079.5|11
1738345680000|2025-01-31 17:48:00|186227.7|186097.7|186222.8|186092.8|186227.7|186097.7|186217.6|186087.6|23
1738345690000|2025-01-31 17:48:10|186221.7|186091.7|186265.9|186135.9|186268.5|186138.5|186211.5|186081.5|20
1738345700000|2025-01-31 17:48:20|186263.5|186133.5|186254.6|186124.6|186266.3|186136.3|186241.3|186111.3|18
1738345710000|2025-01-31 17:48:30|186257.1|186127.1|186255.6|186125.6|186257.8|186127.8|186253.7|186123.7|16
1738345720000|2025-01-31 17:48:40|186254.3|186124.3|186241.3|186111.3|186258.2|186128.2|186241.3|186111.3|19
1738345730000|2025-01-31 17:48:50|186243.6|186113.6|186228.4|186098.4|186245.5|186115.5|186227.8|186097.8|14
1738345740000|2025-01-31 17:49:00|186229.5|186099.5|186228.5|186098.5|186229.5|186099.5|186228.4|186098.4|11
1738345750000|2025-01-31 17:49:10|186228|186098|186214.6|186084.6|186228.9|186098.9|186214.6|186084.6|9
1738345760000|2025-01-31 17:49:20|186205.1|186075.1|186202.9|186072.9|186205.1|186075.1|186183.4|186053.4|27
1738345770000|2025-01-31 17:49:30|186203.1|186073.1|186150.5|186020.5|186203.1|186073.1|186149.9|186019.9|21
1738345780000|2025-01-31 17:49:40|186151|186021|186154.6|186024.6|186154.6|186024.6|186147.1|186017.1|7
1738345790000|2025-01-31 17:49:50|186187.8|186057.8|186185|186055|186188.8|186058.8|186185|186055|7
1738345800000|2025-01-31 17:50:00|186187.9|186057.9|186188.8|186058.8|186199.2|186069.2|186183.9|186053.9|25
1738345810000|2025-01-31 17:50:10|186188.6|186058.6|186195.8|186065.8|186197.6|186067.6|186188.6|186058.6|10
1738345820000|2025-01-31 17:50:20|186195.3|186065.3|186197.6|186067.6|186202.8|186072.8|186194.3|186064.3|11
1738345830000|2025-01-31 17:50:30|186194.7|186064.7|186189.5|186059.5|186194.7|186064.7|186187.9|186057.9|12
1738345840000|2025-01-31 17:50:40|186185.8|186055.8|186158|186028|186185.8|186055.8|186155.7|186025.7|26
1738345850000|2025-01-31 17:50:50|186158.6|186028.6|186125.2|185995.2|186158.6|186028.6|186123.7|185993.7|30
1738345860000|2025-01-31 17:51:00|186123.9|185993.9|186119.6|185989.6|186126.3|185996.3|186109.2|185979.2|19
1738345870000|2025-01-31 17:51:10|186119.2|185989.2|186117.4|185987.4|186123.7|185993.7|186115.9|185985.9|16
1738345880000|2025-01-31 17:51:20|186121.1|185991.1|186124.1|185994.1|186128.7|185998.7|186120.6|185990.6|16
1738345890000|2025-01-31 17:51:30|186125.6|185995.6|186127.9|185997.9|186130|186000|186123.5|185993.5|18
1738345900000|2025-01-31 17:51:40|186126.2|185996.2|186125.4|185995.4|186128.8|185998.8|186123.1|185993.1|12
1738345910000|2025-01-31 17:51:50|186126.4|185996.4|186125.3|185995.3|186128.2|185998.2|186118.8|185988.8|19
1738345920000|2025-01-31 17:52:00|186124|185994|186115.7|185985.7|186124.2|185994.2|186112.9|185982.9|8
1738345930000|2025-01-31 17:52:10|186118.6|185988.6|186072.7|185942.7|186119.1|185989.1|186071.8|185941.8|20
1738345940000|2025-01-31 17:52:20|186073.1|185943.1|186065.9|185935.9|186073.1|185943.1|186064.4|185934.4|8
1738345950000|2025-01-31 17:52:30|186065|185935|186063.7|185933.7|186065|185935|186058.2|185928.2|14
1738345960000|2025-01-31 17:52:40|186067.5|185937.5|186066.3|185936.3|186073.6|185943.6|186066|185936|10
1738345970000|2025-01-31 17:52:50|186066.7|185936.7|186081.4|185951.4|186081.4|185951.4|186065.6|185935.6|3
1738345980000|2025-01-31 17:53:00|186080.8|185950.8|186072.5|185942.5|186107.5|185977.5|186066.5|185936.5|23
1738345990000|2025-01-31 17:53:10|186074.7|185944.7|186092.2|185962.2|186097.9|185967.9|186073.7|185943.7|14
1738346000000|2025-01-31 17:53:20|186095.2|185965.2|186101.4|185971.4|186109.6|185979.6|186095.2|185965.2|17
1738346010000|2025-01-31 17:53:30|186100.5|185970.5|186108.5|185978.5|186108.5|185978.5|186100|185970|6
1738346020000|2025-01-31 17:53:40|186107.2|185977.2|186099.1|185969.1|186107.2|185977.2|186098.3|185968.3|8
1738346030000|2025-01-31 17:53:50|186100|185970|186074.7|185944.7|186102.9|185972.9|186071.5|185941.5|13
1738346040000|2025-01-31 17:54:00|186077.1|185947.1|186074.6|185944.6|186077.1|185947.1|186064|185934|15
1738346050000|2025-01-31 17:54:10|186073.3|185943.3|186074.6|185944.6|186074.8|185944.8|186064.1|185934.1|18
1738346060000|2025-01-31 17:54:20|186070.9|185940.9|186061.1|185931.1|186070.9|185940.9|186060.2|185930.2|16
1738346070000|2025-01-31 17:54:30|186059.3|185929.3|186050.5|185920.5|186059.3|185929.3|186043.6|185913.6|20
1738346080000|2025-01-31 17:54:40|186052.2|185922.2|186049.7|185919.7|186052.3|185922.3|186044.7|185914.7|14
1738346090000|2025-01-31 17:54:50|186048.6|185918.6|186050.4|185920.4|186056.5|185926.5|186048.3|185918.3|11
1738346100000|2025-01-31 17:55:00|186049.2|185919.2|186052.2|185922.2|186053.9|185923.9|186041|185911|11
1738346110000|2025-01-31 17:55:10|186052.3|185922.3|186050.9|185920.9|186057.4|185927.4|186043.9|185913.9|17
1738346120000|2025-01-31 17:55:20|186050.1|185920.1|186056.8|185926.8|186059.9|185929.9|186050.1|185920.1|9
1738346130000|2025-01-31 17:55:30|186057.1|185927.1|186060.5|185930.5|186064.2|185934.2|186057.1|185927.1|17
1738346140000|2025-01-31 17:55:40|186062.9|185932.9|186068.8|185938.8|186070.9|185940.9|186062|185932|18
1738346150000|2025-01-31 17:55:50|186068.3|185938.3|186059.4|185929.4|186073.9|185943.9|186056.9|185926.9|17
1738346160000|2025-01-31 17:56:00|186060.4|185930.4|186063.7|185933.7|186068.4|185938.4|186060.4|185930.4|8
1738346170000|2025-01-31 17:56:10|186063|185933|186045.2|185955.2|186063|185969.6|186045.2|185925.8|19
1738346180000|2025-01-31 17:56:20|186047|185957|186051.1|185961.1|186057.3|185967.3|186047|185957|19
1738346190000|2025-01-31 17:56:30|186055.3|185965.3|186044.8|185954.8|186055.3|185965.3|186036.2|185946.2|12
1738346200000|2025-01-31 17:56:40|186047|185957|186052.7|185962.7|186060.9|185970.9|186044.6|185954.6|18
1738346210000|2025-01-31 17:56:50|186049.7|185959.7|186053.8|185963.8|186057.3|185967.3|186040.1|185950.1|10
1738346220000|2025-01-31 17:57:00|186057.6|185967.6|186057.1|185967.1|186062.6|185972.6|186051.9|185961.9|18
1738346230000|2025-01-31 17:57:10|186055.2|185965.2|186054.6|185964.6|186057.1|185967.1|186049.7|185959.7|14
1738346240000|2025-01-31 17:57:20|186049.6|185959.6|186095.8|186005.8|186106.8|186016.8|186049.6|185959.6|19
1738346250000|2025-01-31 17:57:30|186104.3|186014.3|186105.8|186015.8|186106.8|186016.8|186094.3|186004.3|12
1738346260000|2025-01-31 17:57:40|186104.2|186014.2|186106.2|186016.2|186107.3|186017.3|186100|186010|13
1738346270000|2025-01-31 17:57:50|186104.4|186014.4|186102.8|186012.8|186104.4|186014.4|186100.6|186010.6|8
1738346280000|2025-01-31 17:58:00|186102.7|186012.7|186103.6|186013.6|186107.1|186017.1|186098.9|186008.9|14
1738346290000|2025-01-31 17:58:10|186111.6|186021.6|186110.1|186020.1|186111.9|186021.9|186103.1|186013.1|14
1738346300000|2025-01-31 17:58:20|186107.2|186017.2|186116.8|186026.8|186130.5|186040.5|186107.2|186017.2|28
1738346310000|2025-01-31 17:58:30|186120.4|186030.4|186119|186029|186121.6|186031.6|186109.4|186019.4|39
1738346320000|2025-01-31 17:58:40|186115.1|186025.1|186117.2|186027.2|186120.1|186030.1|186108.7|186018.7|24
1738346330000|2025-01-31 17:58:50|186116.6|186026.6|186114.8|186024.8|186121.6|186031.6|186114.8|186024.8|17
1738346340000|2025-01-31 17:59:00|186112.5|186022.5|186098.3|186008.3|186112.5|186022.5|186097.7|186007.7|17
1738346350000|2025-01-31 17:59:10|186101.8|186011.8|186113|186023|186113.2|186023.2|186092.9|186002.9|33
1738346360000|2025-01-31 17:59:20|186109.8|186019.8|186116.1|186026.1|186117.8|186027.8|186095.4|186005.4|22
1738346370000|2025-01-31 17:59:30|186118.6|186028.6|186122.5|186032.5|186122.5|186032.5|186114.7|186024.7|10
1738346380000|2025-01-31 17:59:40|186122.6|186032.6|186119.3|186029.3|186122.6|186032.6|186119.3|186029.3|7
1738346390000|2025-01-31 17:59:50|186119.1|186029.1|186110.5|186020.5|186119.2|186029.2|186106.2|186016.2|8
1738346400000|2025-01-31 18:00:00|186107.9|186017.9|186124.4|186034.4|186131.3|186041.3|186107.2|186017.2|25
1738346410000|2025-01-31 18:00:10|186124.2|186034.2|186158.5|186068.5|186162.4|186072.4|186124.2|186034.2|33
1738346420000|2025-01-31 18:00:20|186155|186065|186183.8|186093.8|186184.6|186094.6|186153.9|186063.9|37
1738346430000|2025-01-31 18:00:30|186173.5|186083.5|186181.4|186091.4|186184.3|186094.3|186164.6|186074.6|40
1738346440000|2025-01-31 18:00:40|186173.4|186083.4|186178.2|186088.2|186183.8|186093.8|186172.2|186082.2|33
1738346450000|2025-01-31 18:00:50|186180|186090|186174|186084|186180|186090|186170.6|186080.6|20
1738346460000|2025-01-31 18:01:00|186176.8|186086.8|186177.7|186087.7|186180|186090|186169.4|186079.4|25
1738346470000|2025-01-31 18:01:10|186181.2|186091.2|186166.2|186076.2|186181.2|186091.2|186166.2|186076.2|25
1738346480000|2025-01-31 18:01:20|186168.2|186078.2|186194.8|186104.8|186203.8|186113.8|186166.9|186076.9|28
1738346490000|2025-01-31 18:01:30|186188.3|186098.3|186198.2|186108.2|186209|186119|186185.4|186095.4|40
1738346500000|2025-01-31 18:01:40|186195.5|186105.5|186198.4|186108.4|186207.7|186117.7|186189.9|186099.9|40
1738346510000|2025-01-31 18:01:50|186199.1|186109.1|186207.1|186117.1|186210.7|186120.7|186191.2|186101.2|39
1738346520000|2025-01-31 18:02:00|186193.1|186103.1|186171.9|186081.9|186193.1|186103.1|186171.9|186081.9|20
1738346530000|2025-01-31 18:02:10|186172.2|186082.2|186170.8|186080.8|186172.8|186082.8|186163.5|186073.5|24
1738346540000|2025-01-31 18:02:20|186171|186081|186163.7|186073.7|186172.2|186082.2|186162.3|186072.3|15
1738346550000|2025-01-31 18:02:30|186164.9|186074.9|186149.8|186059.8|186164.9|186074.9|186149.8|186059.8|7
1738346560000|2025-01-31 18:02:40|186143.3|186053.3|186134.4|186044.4|186143.3|186053.3|186131.1|186041.1|13
1738346570000|2025-01-31 18:02:50|186134.3|186044.3|186119.4|186029.4|186134.3|186044.3|186119.4|186029.4|14
1738346580000|2025-01-31 18:03:00|186117.7|186027.7|186120.7|186030.7|186123.4|186033.4|186114.9|186024.9|18
1738346590000|2025-01-31 18:03:10|186120.9|186030.9|186116.3|186026.3|186120.9|186030.9|186115.4|186025.4|11
1738346600000|2025-01-31 18:03:20|186115.3|186025.3|186089.8|185999.8|186118.2|186028.2|186088.4|185998.4|21
1738346610000|2025-01-31 18:03:30|186088.3|185998.3|186069.5|185979.5|186088.3|185998.3|186060.7|185970.7|12
1738346620000|2025-01-31 18:03:40|186070.2|185980.2|186069.5|185979.5|186097.6|186007.6|186068.8|185978.8|18
1738346630000|2025-01-31 18:03:50|186069.7|185979.7|186067.4|185977.4|186100.2|186010.2|186067.4|185977.4|23
1738346640000|2025-01-31 18:04:00|186069.3|185979.3|186078.9|185988.9|186086|185996|186066|185976|13
1738346650000|2025-01-31 18:04:10|186078|185988|186069.4|185979.4|186078.8|185988.8|186066.1|185976.1|14
1738346660000|2025-01-31 18:04:20|186070.2|185980.2|186106.1|186016.1|186106.1|186016.1|186070.2|185980.2|20
1738346670000|2025-01-31 18:04:30|186103.5|186013.5|186110.8|186020.8|186113.3|186023.3|186103.5|186013.5|15
1738346680000|2025-01-31 18:04:40|186112|186022|186111.3|186021.3|186118.1|186028.1|186109.2|186019.2|8
1738346690000|2025-01-31 18:04:50|186108|186018|186110.5|186020.5|186114.8|186024.8|186106.9|186016.9|14
1738346700000|2025-01-31 18:05:00|186109.3|186019.3|186083.9|185993.9|186110.7|186020.7|186078.8|185988.8|12
1738346710000|2025-01-31 18:05:10|186083.7|185993.7|186082.9|185992.9|186088.4|185998.4|186082.9|185992.9|8
1738346720000|2025-01-31 18:05:20|186085.6|185995.6|186069.7|185979.7|186088.3|185998.3|186069.7|185979.7|12
1738346730000|2025-01-31 18:05:30|186067|185977|186055.6|185965.6|186067|185977|186052.1|185962.1|12
1738346740000|2025-01-31 18:05:40|186055.3|185965.3|186060.4|185970.4|186060.4|185970.4|186047.5|185957.5|10
1738346750000|2025-01-31 18:05:50|186060.6|185970.6|186101.8|186011.8|186101.8|186011.8|186057.6|185967.6|12
1738346760000|2025-01-31 18:06:00|186102.7|186012.7|186107.4|186017.4|186115.2|186025.2|186100.9|186010.9|12
1738346770000|2025-01-31 18:06:10|186109.5|186019.5|186101.8|186011.8|186109.5|186019.5|186094.5|186004.5|13
1738346780000|2025-01-31 18:06:20|186100.5|186010.5|186095.7|186005.7|186100.5|186010.5|186095.7|186005.7|5
1738346790000|2025-01-31 18:06:30|186095.6|186005.6|186088.1|185998.1|186095.6|186005.6|186085.7|185995.7|9
1738346800000|2025-01-31 18:06:40|186087|185997|186090.4|186000.4|186093.1|186003.1|186073.7|185983.7|11
1738346810000|2025-01-31 18:06:50|186089.9|185999.9|186087.5|185997.5|186093.9|186003.9|186087.5|185997.5|11
1738346820000|2025-01-31 18:07:00|186088.7|185998.7|186100.4|186010.4|186110.8|186020.8|186086.5|185996.5|18
1738346830000|2025-01-31 18:07:10|186100.1|186010.1|186117.1|186027.1|186120.9|186030.9|186099.7|186009.7|12
1738346840000|2025-01-31 18:07:20|186116.9|186026.9|186112.3|186022.3|186116.9|186026.9|186112.3|186022.3|5
1738346850000|2025-01-31 18:07:30|186109.2|186019.2|186102.6|186012.6|186109.2|186019.2|186067.7|185977.7|22
1738346860000|2025-01-31 18:07:40|186102.2|186012.2|186101.6|186011.6|186103.9|186013.9|186101.3|186011.3|8
1738346870000|2025-01-31 18:07:50|186100|186010|186096.1|186006.1|186103.2|186013.2|186094.1|186004.1|13
1738346880000|2025-01-31 18:08:00|186096.6|186006.6|186093.9|186003.9|186101.1|186011.1|186090.7|186000.7|14
1738346890000|2025-01-31 18:08:10|186092.5|186002.5|186097.4|186007.4|186099|186009|186091.4|186001.4|6
1738346900000|2025-01-31 18:08:20|186094.7|186004.7|186046.1|185956.1|186094.7|186004.7|186044.8|185954.8|14
1738346910000|2025-01-31 18:08:30|186045.7|185955.7|186047.6|185957.6|186047.6|185957.6|186044.6|185954.6|7
1738346920000|2025-01-31 18:08:40|186046.8|185956.8|186047.5|185957.5|186059.5|185969.5|186046.8|185956.8|8
1738346930000|2025-01-31 18:08:50|186047.7|185957.7|186044.3|185954.3|186047.8|185957.8|186042.6|185952.6|9
1738346940000|2025-01-31 18:09:00|186043.3|185953.3|186045.9|185955.9|186052|185962|186043.3|185953.3|15
1738346950000|2025-01-31 18:09:10|186045.6|185955.6|186040|185950|186051.6|185961.6|186040|185950|9
1738346960000|2025-01-31 18:09:20|186043.6|185953.6|186052.9|185962.9|186055.5|185965.5|186043.6|185953.6|11
1738346970000|2025-01-31 18:09:30|186047.9|185957.9|186051.4|185961.4|186054.9|185964.9|186041.7|185951.7|15
1738346980000|2025-01-31 18:09:40|186050.9|185960.9|186068.3|185978.3|186068.3|185978.3|186050.9|185960.9|7
1738346990000|2025-01-31 18:09:50|186065.9|185975.9|186103.2|186013.2|186106.4|186016.4|186065.9|185975.9|14
1738347000000|2025-01-31 18:10:00|186106.2|186016.2|186119.3|186029.3|186119.3|186029.3|186095.7|186005.7|16
1738347010000|2025-01-31 18:10:10|186117.9|186027.9|186105.8|186015.8|186120.5|186030.5|186104.8|186014.8|18
1738347020000|2025-01-31 18:10:20|186104.3|186014.3|186103.5|186013.5|186110.4|186020.4|186100.9|186010.9|11
1738347030000|2025-01-31 18:10:30|186101.7|186011.7|186096.3|186006.3|186101.7|186011.7|186094.9|186004.9|7
1738347040000|2025-01-31 18:10:40|186094.2|186004.2|186102.4|186012.4|186102.4|186012.4|186092.7|186002.7|8
1738347050000|2025-01-31 18:10:50|186104.4|186014.4|186111|186021|186111.8|186021.8|186101.9|186011.9|14
1738347060000|2025-01-31 18:11:00|186107.4|186017.4|186097.6|186007.6|186111.4|186021.4|186096.5|186006.5|11
1738347070000|2025-01-31 18:11:10|186109.8|186019.8|186109.3|186019.3|186110.9|186020.9|186105.4|186015.4|12
1738347080000|2025-01-31 18:11:20|186109.4|186019.4|186107.3|186017.3|186109.6|186019.6|186100.4|186010.4|13
1738347090000|2025-01-31 18:11:30|186105.3|186015.3|186107.7|186017.7|186107.7|186017.7|186098.3|186008.3|17
1738347100000|2025-01-31 18:11:40|186109.8|186019.8|186064.3|185974.3|186109.8|186019.8|186062.1|185972.1|13
1738347110000|2025-01-31 18:11:50|186064.2|185974.2|186059.8|185969.8|186064.2|185974.2|186059.8|185969.8|8
1738347120000|2025-01-31 18:12:00|186049|185959|186055.5|185965.5|186062.1|185972.1|186047|185957|15
1738347130000|2025-01-31 18:12:10|186054.7|185964.7|186067.8|185977.8|186081.5|185991.5|186050.3|185960.3|13
1738347140000|2025-01-31 18:12:20|186067|185977|186064.8|185974.8|186067|185977|186064.8|185974.8|4
1738347150000|2025-01-31 18:12:30|186063.4|185973.4|186058.5|185968.5|186063.4|185973.4|186045.9|185955.9|10
1738347160000|2025-01-31 18:12:40|186054.9|185964.9|186051.2|185961.2|186057.7|185967.7|186049.6|185959.6|7
1738347170000|2025-01-31 18:12:50|186052.4|185962.4|186058.8|185968.8|186058.8|185968.8|186046.1|185956.1|9
1738347180000|2025-01-31 18:13:00|186062.1|185972.1|186069.1|185979.1|186080.3|185990.3|186062.1|185972.1|16
1738347190000|2025-01-31 18:13:10|186069.3|185979.3|186063.5|185973.5|186069.3|185979.3|186063.5|185973.5|7
1738347200000|2025-01-31 18:13:20|186064.8|185974.8|186111.5|186021.5|186113.9|186023.9|186064.8|185974.8|15
1738347210000|2025-01-31 18:13:30|186113.3|186023.3|186111.5|186021.5|186119.4|186029.4|186111.5|186021.5|16
1738347220000|2025-01-31 18:13:40|186107.8|186017.8|186105.3|186015.3|186107.8|186017.8|186100.7|186010.7|9
1738347230000|2025-01-31 18:13:50|186106.7|186016.7|186115.3|186025.3|186115.3|186025.3|186106.7|186016.7|7
1738347240000|2025-01-31 18:14:00|186111.5|186021.5|186124.9|186034.9|186124.9|186034.9|186105.5|186015.5|11
1738347250000|2025-01-31 18:14:10|186124.1|186034.1|186124.7|186034.7|186124.7|186034.7|186124.1|186034.1|3
1738347260000|2025-01-31 18:14:20|186127|186037|186114.1|186024.1|186132.3|186042.3|186114.1|186024.1|15
1738347270000|2025-01-31 18:14:30|186114|186024|186114.6|186024.6|186117.7|186027.7|186108.7|186018.7|11
1738347280000|2025-01-31 18:14:40|186113.4|186023.4|186104.9|186014.9|186114.1|186024.1|186102|186012|10
1738347290000|2025-01-31 18:14:50|186104.8|186014.8|186019.6|185929.6|186104.8|186014.8|186017.9|185927.9|11
1738347300000|2025-01-31 18:15:00|186032.9|185942.9|186020.7|185930.7|186034.2|185944.2|186014.2|185924.2|24
1738347310000|2025-01-31 18:15:10|186016.1|185926.1|186009.1|185919.1|186025.1|185935.1|186001.5|185911.5|22
1738347320000|2025-01-31 18:15:20|186007.9|185917.9|185985.6|185895.6|186007.9|185917.9|185975|185885|22
1738347330000|2025-01-31 18:15:30|185985.7|185895.7|185989|185899|185989|185899|185980|185890|15
1738347340000|2025-01-31 18:15:40|185999.2|185909.2|186011|185921|186020|185930|185995.2|185905.2|31
1738347350000|2025-01-31 18:15:50|186013.3|185923.3|186017.3|185927.3|186021.1|185931.1|186009.9|185919.9|16
1738347360000|2025-01-31 18:16:00|186017.8|185927.8|186034.9|185944.9|186042.4|185952.4|186017.7|185927.7|20
1738347370000|2025-01-31 18:16:10|186036|185946|186031.7|185941.7|186037.5|185947.5|186031.7|185941.7|9
1738347380000|2025-01-31 18:16:20|186031.8|185941.8|186028.1|185938.1|186036.2|185946.2|186027.5|185937.5|12
1738347390000|2025-01-31 18:16:30|186028.2|185938.2|186033.9|185943.9|186034.3|185944.3|186020.2|185930.2|13
1738347400000|2025-01-31 18:16:40|186031.8|185941.8|186031.3|185941.3|186032.7|185942.7|186022.2|185932.2|11
1738347410000|2025-01-31 18:16:50|186029.5|185939.5|186041.3|185951.3|186045|185955|186029.2|185939.2|9
1738347420000|2025-01-31 18:17:00|186030.6|185940.6|186026|185936|186030.6|185940.6|186018.6|185928.6|21
1738347430000|2025-01-31 18:17:10|186026.8|185936.8|186019.2|185929.2|186026.8|185936.8|186019.2|185929.2|16
1738347440000|2025-01-31 18:17:20|186018.9|185928.9|186012|185922|186025|185935|186010.8|185920.8|19
1738347450000|2025-01-31 18:17:30|186011.6|185921.6|185996.9|185906.9|186020.5|185930.5|185982.4|185892.4|20
1738347460000|2025-01-31 18:17:40|185997.2|185907.2|186037|185947|186037.5|185947.5|185993.6|185903.6|24
1738347470000|2025-01-31 18:17:50|186037.5|185947.5|186050.8|185960.8|186050.8|185960.8|186036.4|185946.4|7
1738347480000|2025-01-31 18:18:00|186048.4|185958.4|186050.3|185960.3|186050.3|185960.3|186041.6|185951.6|11
1738347490000|2025-01-31 18:18:10|186051|185961|186062.4|185972.4|186064.9|185974.9|186049.8|185959.8|13
1738347500000|2025-01-31 18:18:20|186061.7|185971.7|186074.8|185984.8|186075.2|185985.2|186059.8|185969.8|11
1738347510000|2025-01-31 18:18:30|186073.5|185983.5|186072.4|185982.4|186074.8|185984.8|186072.4|185982.4|5
1738347520000|2025-01-31 18:18:40|186070.9|185980.9|186070.7|185980.7|186071|185981|186070.7|185980.7|3
1738347530000|2025-01-31 18:18:50|186071|185981|186112|186022|186112.9|186022.9|186071|185981|17
1738347540000|2025-01-31 18:19:00|186112.9|186022.9|186104.7|186014.7|186112.9|186022.9|186101.3|186011.3|10
1738347550000|2025-01-31 18:19:10|186105.1|186015.1|186095.3|186005.3|186105.6|186015.6|186095.1|186005.1|6
1738347560000|2025-01-31 18:19:20|186092.9|186002.9|186082.3|185992.3|186095.8|186005.8|186075.3|185985.3|14
1738347570000|2025-01-31 18:19:30|186080.2|185990.2|186193.3|186103.3|186212.8|186122|186066.7|185976.7|20
1738347580000|2025-01-31 18:19:40|186207.1|186117.1|186427.5|186337.5|186427.5|186337.5|186207.1|186117.1|39
1738347590000|2025-01-31 18:19:50|186428.2|186338.2|186624|186494|186624|186494|186378.1|186269|39
1738347600000|2025-01-31 18:20:00|186636|186506|186599.7|186395.6|186698.7|186568.7|186571.1|186369.1|40
1738347610000|2025-01-31 18:20:10|186611.5|186401.7|186556.2|186319.5|186675.2|186503.5|186531.8|186297.8|38
1738347620000|2025-01-31 18:20:20|186557.6|186322.8|186617.3|186402.8|186659.6|186439.7|186543.4|186322.6|35
1738347630000|2025-01-31 18:20:30|186614|186391.6|186787|186561.4|186787|186609.6|186609.7|186391.6|33
1738347640000|2025-01-31 18:20:40|186788.3|186562.9|186699.5|186484.3|186788.3|186563.1|186688|186471.8|24
1738347650000|2025-01-31 18:20:50|186699.4|186484.2|186716.3|186586.3|186786.4|186586.3|186674.7|186477.8|29
1738347660000|2025-01-31 18:21:00|186790.6|186563.2|186834.9|186605|186878.8|186677|186750|186563.2|37
1738347670000|2025-01-31 18:21:10|186835.3|186604.9|186763.9|186633.9|186839.6|186657.6|186755.9|186603.2|20
1738347680000|2025-01-31 18:21:20|186769|186639|186741.5|186611.5|186792.5|186662.5|186741.5|186611.5|30
1738347690000|2025-01-31 18:21:30|186705.4|186575.4|186738.5|186608.5|186757.5|186627.5|186703.8|186573.8|29
1738347700000|2025-01-31 18:21:40|186751.3|186621.3|186740.2|186610.2|186766.6|186636.6|186723.4|186593.4|21
1738347710000|2025-01-31 18:21:50|186732.7|186602.7|186720.6|186590.6|186733.3|186603.3|186703.9|186573.9|24
1738347720000|2025-01-31 18:22:00|186728.2|186598.2|186720.4|186590.4|186760.7|186630.7|186718|186588|27
1738347730000|2025-01-31 18:22:10|186720.3|186590.3|186667.9|186537.9|186720.3|186590.3|186633.6|186503.6|25
1738347740000|2025-01-31 18:22:20|186664.7|186534.7|186598|186468|186664.7|186534.7|186596|186466|23
1738347750000|2025-01-31 18:22:30|186602.9|186472.9|186613.5|186483.5|186630.7|186500.7|186594.1|186464.1|20
1738347760000|2025-01-31 18:22:40|186616.9|186486.9|186603.6|186473.6|186617|186487|186594.1|186464.1|19
1738347770000|2025-01-31 18:22:50|186604.6|186474.6|186646.5|186516.5|186662.5|186532.5|186604.6|186474.6|23
1738347780000|2025-01-31 18:23:00|186650.6|186520.6|186662.3|186532.3|186692.3|186562.3|186650.6|186520.6|29
1738347790000|2025-01-31 18:23:10|186659.1|186529.1|186664.2|186534.2|186687.4|186557.4|186651.2|186521.2|23
1738347800000|2025-01-31 18:23:20|186662.1|186532.1|186718.2|186588.2|186719.6|186589.6|186662.1|186532.1|24
1738347810000|2025-01-31 18:23:30|186720.7|186590.7|186715.8|186585.8|186720.7|186590.7|186714.9|186584.9|8
1738347820000|2025-01-31 18:23:40|186719.9|186589.9|186719.1|186589.1|186729.3|186599.3|186713.1|186583.1|17
1738347830000|2025-01-31 18:23:50|186717.7|186587.7|186733.6|186603.6|186737.1|186607.1|186716.8|186586.8|26
1738347840000|2025-01-31 18:24:00|186736.9|186606.9|186746.6|186616.6|186749.1|186619.1|186735|186605|19
1738347850000|2025-01-31 18:24:10|186745.4|186615.4|186721.4|186591.4|186745.4|186615.4|186721.4|186591.4|21
1738347860000|2025-01-31 18:24:20|186725.5|186595.5|186723.7|186593.7|186746.5|186616.5|186723.7|186593.7|26
1738347870000|2025-01-31 18:24:30|186724.2|186594.2|186719|186589|186727.5|186597.5|186719|186589|17
1738347880000|2025-01-31 18:24:40|186717.5|186587.5|186714.8|186584.8|186720.4|186590.4|186712.7|186582.7|10
1738347890000|2025-01-31 18:24:50|186714.7|186584.7|186723.6|186593.6|186725.7|186595.7|186714.7|186584.7|8
1738347900000|2025-01-31 18:25:00|186721.6|186591.6|186787.7|186657.7|186787.7|186657.7|186707.9|186577.9|25
1738347910000|2025-01-31 18:25:10|186809.3|186679.3|186746.4|186656.4|186818.4|186688.4|186738.1|186640.7|31
1738347920000|2025-01-31 18:25:20|186743.2|186653.2|186742.9|186652.9|186743.2|186653.2|186724.4|186634.4|22
1738347930000|2025-01-31 18:25:30|186743.7|186653.7|186779.4|186689.4|186798.9|186708.9|186743.7|186653.7|30
1738347940000|2025-01-31 18:25:40|186777.9|186687.9|186786.8|186656.8|186792.3|186702.3|186765.6|186651.2|21
1738347950000|2025-01-31 18:25:50|186786.7|186656.7|186805.7|186675.7|186814.6|186684.6|186783|186653|22
1738347960000|2025-01-31 18:26:00|186802.8|186672.8|186797.7|186707.7|186816.3|186715.9|186792.5|186670.7|16
1738347970000|2025-01-31 18:26:10|186798.5|186708.5|186806.9|186716.9|186812.7|186722.7|186798.4|186708.4|15
1738347980000|2025-01-31 18:26:20|186807.3|186717.3|186836.7|186746.7|186849.6|186759.6|186807.3|186717.3|28
1738347990000|2025-01-31 18:26:30|186839.2|186749.2|186836.9|186746.9|186851.1|186761.1|186818.9|186728.9|20
1738348000000|2025-01-31 18:26:40|186834.6|186744.6|186846.8|186756.8|186868.1|186762.5|186816.4|186709.4|23
1738348010000|2025-01-31 18:26:50|186846.2|186756.2|186880|186790|186880|186790|186832.4|186742.4|22
1738348020000|2025-01-31 18:27:00|186875.9|186785.9|186909.6|186779.6|186926.5|186796.5|186865.3|186769.7|24
1738348030000|2025-01-31 18:27:10|186910.4|186780.4|186903.5|186773.5|186911.7|186781.7|186901.7|186771.7|18
1738348040000|2025-01-31 18:27:20|186902|186772|186900.2|186770.2|186907.1|186777.1|186900.2|186770.2|16
1738348050000|2025-01-31 18:27:30|186902.2|186772.2|186906.9|186776.9|186911.1|186781.1|186898.8|186768.8|16
1738348060000|2025-01-31 18:27:40|186909.9|186779.9|186908.5|186778.5|186926.1|186796.1|186908.5|186778.5|25
1738348070000|2025-01-31 18:27:50|186906.1|186776.1|186876.7|186786.7|186909.1|186791.5|186876.7|186774.6|14
1738348080000|2025-01-31 18:28:00|186866.2|186776.2|186877.6|186787.6|186877.6|186787.6|186853.1|186763.1|17
1738348090000|2025-01-31 18:28:10|186877.4|186787.4|186859|186769|186893.9|186803.9|186859|186769|17
1738348100000|2025-01-31 18:28:20|186866.4|186776.4|186891.7|186801.7|186900.5|186810.5|186864.3|186774.3|24
1738348110000|2025-01-31 18:28:30|186893.8|186803.8|186911.6|186821.6|186912.8|186822.8|186892.3|186802.3|22
1738348120000|2025-01-31 18:28:40|186919.2|186829.2|186969.6|186879.6|186986.6|186896.6|186919.2|186829.2|24
1738348130000|2025-01-31 18:28:50|186970.2|186880.2|186939.6|186849.6|186982.7|186892.7|186939.6|186849.6|29
1738348140000|2025-01-31 18:29:00|186944.3|186854.3|186963.3|186873.3|186968.8|186878.8|186940.1|186850.1|24
1738348150000|2025-01-31 18:29:10|186975.9|186885.9|186974.8|186884.8|186987.4|186897.4|186972|186882|20
1738348160000|2025-01-31 18:29:20|186962.5|186872.5|186993.3|186903.3|187002.8|186912.8|186962.5|186872.5|28
1738348170000|2025-01-31 18:29:30|186990.9|186900.9|186981.5|186891.5|186993.3|186903.3|186981.5|186891.5|17
1738348180000|2025-01-31 18:29:40|186983.8|186893.8|186984.3|186894.3|186986.2|186896.2|186981|186891|13
1738348190000|2025-01-31 18:29:50|186983.6|186893.6|186992.5|186902.5|187014|186912.6|186983.3|186872.9|9
1738348200000|2025-01-31 18:30:00|186994.3|186904.3|187008.5|186918.5|187015.5|186925.5|186993|186903|17
1738348210000|2025-01-31 18:30:10|187015.8|186925.8|187009.5|186919.5|187017.4|186927.4|187009.5|186919.5|7
1738348220000|2025-01-31 18:30:20|187009.6|186919.6|187071.9|186981.9|187086.2|186996.2|187009.6|186919.6|23
1738348230000|2025-01-31 18:30:30|187070.7|186980.7|187072.2|186982.2|187075.4|186985.4|187056.5|186966.5|19
1738348240000|2025-01-31 18:30:40|187071|186981|187056.4|186966.4|187072.9|186982.9|187041.4|186951.4|22
1738348250000|2025-01-31 18:30:50|187055.5|186965.5|187061.3|186971.3|187076.7|186986.7|187051.9|186961.9|18
1738348260000|2025-01-31 18:31:00|187059.9|186969.9|187036.6|186946.6|187061.9|186971.9|187034.1|186944.1|16
1738348270000|2025-01-31 18:31:10|187037|186947|187046.2|186956.2|187046.2|186956.2|186990.1|186900.1|28
1738348280000|2025-01-31 18:31:20|187045.8|186955.8|187052.2|186962.2|187058|186968|187034.9|186944.9|19
1738348290000|2025-01-31 18:31:30|187052.3|186962.3|187051.2|186961.2|187055.5|186965.5|187048.6|186958.6|21
1738348300000|2025-01-31 18:31:40|187049.5|186959.5|187048.4|186958.4|187070|186980|187046.2|186956.2|18
1738348310000|2025-01-31 18:31:50|187048.1|186958.1|187045.1|186955.1|187056.1|186966.1|187042.6|186952.6|19
1738348320000|2025-01-31 18:32:00|187019.2|186929.2|186979.5|186889.5|187030|186940|186979.5|186889.5|21
1738348330000|2025-01-31 18:32:10|186980.6|186890.6|186992.1|186902.1|186998.3|186908.3|186978.2|186888.2|17
1738348340000|2025-01-31 18:32:20|186996.5|186906.5|187014.2|186924.2|187018.8|186928.8|186995.5|186905.5|21
1738348350000|2025-01-31 18:32:30|187015.6|186925.6|187010.7|186920.7|187020.1|186930.1|187007|186917|21
1738348360000|2025-01-31 18:32:40|187009.7|186919.7|186997|186907|187011.5|186921.5|186996.1|186906.1|8
1738348370000|2025-01-31 18:32:50|186997.5|186907.5|187000.4|186910.4|187016.4|186926.4|186994.7|186904.7|23
1738348380000|2025-01-31 18:33:00|186996.2|186906.2|187007.2|186917.2|187007.3|186917.3|186982.9|186892.9|21
1738348390000|2025-01-31 18:33:10|187008.5|186918.5|187070.1|186980.1|187071.7|186981.7|187005.5|186915.5|24
1738348400000|2025-01-31 18:33:20|187086.3|186996.3|187103.3|187013.3|187103.3|187013.3|187086.3|186996.3|12
1738348410000|2025-01-31 18:33:30|187104|187014|187157.3|187067.3|187164.2|187074.2|187104|187014|19
1738348420000|2025-01-31 18:33:40|187164.3|187074.3|187205.7|187115.7|187212.4|187122.4|187160.9|187070.9|24
1738348430000|2025-01-31 18:33:50|187205.4|187115.4|187292.6|187162.6|187337.2|187207.2|187203|187113|37
1738348440000|2025-01-31 18:34:00|187320.5|187190.5|187310.5|187180.5|187321.2|187191.2|187299.1|187169.1|32
1738348450000|2025-01-31 18:34:10|187324.8|187194.8|187296.3|187166.3|187324.8|187194.8|187296.3|187166.3|28
1738348460000|2025-01-31 18:34:20|187290.2|187160.2|187262.1|187132.1|187290.2|187160.2|187261.8|187131.8|27
1738348470000|2025-01-31 18:34:30|187261.7|187131.7|187243.5|187113.5|187261.7|187131.7|187234.1|187104.1|32
1738348480000|2025-01-31 18:34:40|187244.4|187114.4|187244.2|187114.2|187255.4|187125.4|187244.2|187114.2|13
1738348490000|2025-01-31 18:34:50|187244|187114|187249|187119|187249.2|187119.2|187216.1|187086.1|18
1738348500000|2025-01-31 18:35:00|187244|187114|187207.2|187077.2|187258.4|187128.4|187207.2|187077.2|21
1738348510000|2025-01-31 18:35:10|187208.4|187078.4|187175.6|187045.6|187209.3|187079.3|187173.7|187043.7|24
1738348520000|2025-01-31 18:35:20|187175.7|187045.7|187148.8|187018.8|187175.9|187045.9|187143.8|187013.8|17
1738348530000|2025-01-31 18:35:30|187147.3|187017.3|187163.2|187033.2|187163.2|187033.2|187143.4|187013.4|19
1738348540000|2025-01-31 18:35:40|187175.6|187045.6|187148.3|187018.3|187175.6|187045.6|187148.3|187018.3|10
1738348550000|2025-01-31 18:35:50|187148.4|187018.4|187089.3|186999.3|187148.4|187018.4|187077.1|186987.1|12
1738348560000|2025-01-31 18:36:00|187091.8|187001.8|187169.9|187039.9|187169.9|187039.9|187091.8|186978.1|19
1738348570000|2025-01-31 18:36:10|187171.3|187041.3|187175.3|187085.3|187199.9|187085.3|187161.4|187041.3|22
1738348580000|2025-01-31 18:36:20|187177.2|187087.2|187168.4|187078.4|187183.7|187093.7|187161|187071|25
1738348590000|2025-01-31 18:36:30|187164.1|187074.1|187201.9|187111.9|187203.3|187113.3|187157.3|187067.3|19
1738348600000|2025-01-31 18:36:40|187198.9|187108.9|187185.6|187095.6|187198.9|187108.9|187182.1|187092.1|18
1738348610000|2025-01-31 18:36:50|187185.5|187095.5|187192.9|187102.9|187204.1|187114.1|187185.4|187095.4|17
1738348620000|2025-01-31 18:37:00|187193.9|187103.9|187215.1|187125.1|187223.5|187133.5|187193.9|187103.9|27
1738348630000|2025-01-31 18:37:10|187212|187122|187231|187141|187231.3|187141.3|187202|187112|19
1738348640000|2025-01-31 18:37:20|187236|187146|187239.2|187149.2|187263|187173|187235.2|187145.2|29
1738348650000|2025-01-31 18:37:30|187239.9|187149.9|187266.5|187136.5|187268.4|187156.6|187239.9|187127.9|29
1738348660000|2025-01-31 18:37:40|187274.1|187144.1|187272.7|187142.7|187289|187159|187271.8|187141.8|27
1738348670000|2025-01-31 18:37:50|187272.5|187142.5|187226.3|187096.3|187275.2|187145.2|187225.4|187095.4|32
1738348680000|2025-01-31 18:38:00|187222.3|187092.3|187184.5|187054.5|187222.3|187092.3|187177.3|187047.3|18
1738348690000|2025-01-31 18:38:10|187187.9|187057.9|187191.6|187061.6|187193.9|187063.9|187184.6|187054.6|20
1738348700000|2025-01-31 18:38:20|187193.7|187063.7|187177.8|187047.8|187199.2|187069.2|187172.1|187042.1|20
1738348710000|2025-01-31 18:38:30|187181.9|187051.9|187123|186993|187182.6|187052.6|187120.8|186990.8|16
1738348720000|2025-01-31 18:38:40|187120|186990|187131.8|187001.8|187131.8|187001.8|187118.6|186988.6|12
1738348730000|2025-01-31 18:38:50|187133.4|187003.4|187117.5|186987.5|187153.9|187023.9|187107.3|186977.3|31
1738348740000|2025-01-31 18:39:00|187113.8|186983.8|187127.5|186997.5|187129.6|186999.6|187089.2|186959.2|22
1738348750000|2025-01-31 18:39:10|187124.2|186994.2|187099.3|186969.3|187128.2|186998.2|187099.3|186969.3|23
1738348760000|2025-01-31 18:39:20|187101.1|186971.1|187082.4|186952.4|187103.4|186973.4|187082.4|186952.4|19
1738348770000|2025-01-31 18:39:30|187074.4|186944.4|187085.1|186955.1|187091.7|186961.7|187074.4|186944.4|15
1738348780000|2025-01-31 18:39:40|187081.3|186951.3|187084.9|186954.9|187126.3|186996.3|187081.3|186951.3|27
1738348790000|2025-01-31 18:39:50|187085.7|186955.7|187083.9|186953.9|187087.9|186957.9|187070|186940|19
1738348800000|2025-01-31 18:40:00|187082.1|186952.1|187044.4|186954.4|187084.6|186966.7|187007.8|186905.6|29
1738348810000|2025-01-31 18:40:10|187047.8|186957.8|187044.6|186954.6|187057|186967|187043.2|186953.2|26
1738348820000|2025-01-31 18:40:20|187052.1|186962.1|187068.7|186978.7|187099.1|187009.1|187045.7|186955.7|25
1738348830000|2025-01-31 18:40:30|187073.3|186983.3|187071.8|186981.8|187086.5|186996.5|187068.2|186978.2|20
1738348840000|2025-01-31 18:40:40|187073.5|186983.5|187019.2|186889.2|187079.9|186989.9|187017.7|186887.7|26
1738348850000|2025-01-31 18:40:50|187017|186887|186999.7|186869.7|187021.6|186891.6|186988.5|186858.5|29
1738348860000|2025-01-31 18:41:00|187002.8|186872.8|186988.2|186858.2|187009.7|186879.7|186987.2|186857.2|23
1738348870000|2025-01-31 18:41:10|186987.7|186857.7|186951.4|186821.4|186987.7|186857.7|186951.4|186821.4|26
1738348880000|2025-01-31 18:41:20|186965.3|186835.3|186957.1|186827.1|186973.6|186843.6|186948.7|186818.7|25
1738348890000|2025-01-31 18:41:30|186956.2|186826.2|186937.5|186807.5|186976.3|186846.3|186937.5|186807.5|27
1738348900000|2025-01-31 18:41:40|186934.3|186804.3|186925.7|186795.7|186934.7|186804.7|186910|186780|20
1738348910000|2025-01-31 18:41:50|186928.1|186798.1|186923.5|186793.5|186958.2|186828.2|186923.5|186793.5|19
1738348920000|2025-01-31 18:42:00|186933|186803|186856.2|186726.2|186933|186803|186841.9|186711.9|28
1738348930000|2025-01-31 18:42:10|186844.3|186714.3|186852.6|186722.6|186867.1|186737.1|186844.3|186714.3|23
1738348940000|2025-01-31 18:42:20|186837.6|186707.6|186839.2|186709.2|186845.8|186715.8|186834.8|186704.8|27
1738348950000|2025-01-31 18:42:30|186835.2|186705.2|186867.3|186737.3|186875.4|186745.4|186835.2|186705.2|28
1738348960000|2025-01-31 18:42:40|186867|186737|186877.5|186747.5|186884|186754|186867|186737|17
1738348970000|2025-01-31 18:42:50|186878.6|186748.6|186894.8|186764.8|186896.1|186766.1|186877.7|186747.7|20
1738348980000|2025-01-31 18:43:00|186902.5|186772.5|186872.4|186742.4|186907.2|186777.2|186862.1|186732.1|24
1738348990000|2025-01-31 18:43:10|186878.7|186748.7|186906.5|186776.5|186911.3|186781.3|186878.7|186748.7|23
1738349000000|2025-01-31 18:43:20|186910.7|186780.7|186937.2|186807.2|186965.5|186835.5|186910.7|186780.7|19
1738349010000|2025-01-31 18:43:30|186938.3|186808.3|186959.3|186829.3|186959.3|186829.3|186930.5|186800.5|16
1738349020000|2025-01-31 18:43:40|186962.8|186832.8|186979.2|186849.2|186983.1|186853.1|186955.5|186825.5|22
1738349030000|2025-01-31 18:43:50|186977.2|186847.2|186980.6|186850.6|187000.2|186870.2|186971|186841|17
1738349040000|2025-01-31 18:44:00|186978.1|186848.1|186980.3|186850.3|186981.4|186851.4|186966.9|186836.9|10
1738349050000|2025-01-31 18:44:10|187002.1|186872.1|186996.5|186866.5|187011.8|186881.8|186982.1|186852.1|17
1738349060000|2025-01-31 18:44:20|186996.8|186866.8|186981.3|186891.3|187006.4|186898.8|186981.3|186866.8|21
1738349070000|2025-01-31 18:44:30|186982.2|186892.2|186968.9|186878.9|186984.3|186894.3|186966.6|186876.6|19
1738349080000|2025-01-31 18:44:40|186971.1|186881.1|186930.2|186840.2|186971.1|186881.1|186922.2|186832.2|18
1738349090000|2025-01-31 18:44:50|186931.5|186841.5|186929.5|186839.5|186932.5|186842.5|186928.8|186838.8|12
1738349100000|2025-01-31 18:45:00|186927.2|186837.2|186898|186808|186927.2|186837.2|186890.2|186800.2|23
1738349110000|2025-01-31 18:45:10|186897.7|186807.7|186896.5|186806.5|186901.3|186811.3|186893.7|186803.7|19
1738349120000|2025-01-31 18:45:20|186897.9|186807.9|186900.1|186810.1|186908.2|186818.2|186897.9|186807.9|17
1738349130000|2025-01-31 18:45:30|186900.7|186810.7|186873.8|186783.8|186900.7|186810.7|186870.4|186780.4|22
1738349140000|2025-01-31 18:45:40|186875.8|186785.8|186887.7|186797.7|186888.4|186798.4|186870.2|186780.2|21
1738349150000|2025-01-31 18:45:50|186887.4|186797.4|186889.8|186799.8|186893.4|186803.4|186882.6|186792.6|16
1738349160000|2025-01-31 18:46:00|186892.3|186802.3|186895.5|186805.5|186901.7|186811.7|186890|186800|6
1738349170000|2025-01-31 18:46:10|186895|186805|186888.7|186798.7|186901.1|186811.1|186881.6|186791.6|17
1738349180000|2025-01-31 18:46:20|186886.9|186796.9|186908.4|186818.4|186908.4|186818.4|186886.9|186796.9|24
1738349190000|2025-01-31 18:46:30|186909|186819|186912|186822|186916.8|186826.8|186897.2|186807.2|16
1738349200000|2025-01-31 18:46:40|186913|186823|186901.6|186811.6|186913|186823|186898.2|186808.2|21
1738349210000|2025-01-31 18:46:50|186901.8|186811.8|186903.9|186813.9|186904.8|186814.8|186901.6|186811.6|14
1738349220000|2025-01-31 18:47:00|186906|186816|186907.5|186817.5|186907.8|186817.8|186899.9|186809.9|14
1738349230000|2025-01-31 18:47:10|186906.5|186816.5|186917.6|186827.6|186920.6|186830.6|186905.9|186815.9|23
1738349240000|2025-01-31 18:47:20|186917|186827|186910.8|186820.8|186917|186827|186906.5|186816.5|21
1738349250000|2025-01-31 18:47:30|186912.3|186822.3|186901.2|186811.2|186914.1|186824.1|186901.2|186811.2|12
1738349260000|2025-01-31 18:47:40|186904.3|186814.3|186871.4|186781.4|186904.3|186814.3|186867.8|186777.8|14
1738349270000|2025-01-31 18:47:50|186870.8|186780.8|186842.3|186752.3|186870.8|186780.8|186841.2|186751.2|22
1738349280000|2025-01-31 18:48:00|186844.5|186754.5|186818.3|186728.3|186849.4|186759.4|186815.7|186725.7|22
1738349290000|2025-01-31 18:48:10|186803.7|186713.7|186829.9|186739.9|186829.9|186739.9|186803.7|186713.7|19
1738349300000|2025-01-31 18:48:20|186827.6|186737.6|186829.1|186739.1|186829.5|186739.5|186823.3|186733.3|16
1738349310000|2025-01-31 18:48:30|186826.6|186736.6|186847.8|186757.8|186853.1|186763.1|186820.5|186730.5|25
1738349320000|2025-01-31 18:48:40|186850.1|186760.1|186851.8|186761.8|186863.2|186773.2|186844.8|186754.8|22
1738349330000|2025-01-31 18:48:50|186853.4|186763.4|186854.9|186764.9|186860|186770|186850.6|186760.6|20
1738349340000|2025-01-31 18:49:00|186856.4|186766.4|186859.5|186769.5|186860|186770|186851.3|186761.3|19
1738349350000|2025-01-31 18:49:10|186860.9|186770.9|186863|186773|186877|186787|186860.9|186770.9|25
1738349360000|2025-01-31 18:49:20|186864.8|186774.8|186872.6|186782.6|186872.8|186782.8|186862|186772|15
1738349370000|2025-01-31 18:49:30|186873.5|186783.5|186886.7|186796.7|186888.4|186798.4|186864.5|186774.5|26
1738349380000|2025-01-31 18:49:40|186888.2|186798.2|186892.6|186802.6|186892.6|186802.6|186883.7|186793.7|22
1738349390000|2025-01-31 18:49:50|186891.7|186801.7|186867.5|186777.5|186892.2|186802.2|186867.5|186777.5|24
1738349400000|2025-01-31 18:50:00|186870.5|186780.5|186867.8|186777.8|186878.2|186788.2|186853.5|186763.5|26
1738349410000|2025-01-31 18:50:10|186870.9|186780.9|186879|186789|186879|186789|186868.7|186778.7|16
1738349420000|2025-01-31 18:50:20|186878.4|186788.4|186886.3|186796.3|186891.4|186801.4|186878.4|186788.4|20
1738349430000|2025-01-31 18:50:30|186883.4|186793.4|186911.7|186821.7|186913|186823|186868.7|186778.7|25
1738349440000|2025-01-31 18:50:40|186909.7|186819.7|186960.5|186870.5|186960.5|186870.5|186909.7|186819.7|23
1738349450000|2025-01-31 18:50:50|186960.4|186870.4|186960.7|186870.7|186962|186872|186954.1|186864.1|16
1738349460000|2025-01-31 18:51:00|186958.9|186868.9|186956.4|186866.4|186974.4|186884.4|186955.2|186865.2|21
1738349470000|2025-01-31 18:51:10|186957.7|186867.7|186964.5|186874.5|186967.6|186877.6|186957.6|186867.6|26
1738349480000|2025-01-31 18:51:20|186964.4|186874.4|186964.7|186874.7|186967.8|186877.8|186962.6|186872.6|12
1738349490000|2025-01-31 18:51:30|186964.8|186874.8|186954.2|186864.2|186971.2|186881.2|186954.2|186864.2|28
1738349500000|2025-01-31 18:51:40|186956|186866|186960|186870|186964.5|186874.5|186952.1|186862.1|19
1738349510000|2025-01-31 18:51:50|186960.5|186870.5|186963.9|186873.9|186965.2|186875.2|186951.8|186861.8|20
1738349520000|2025-01-31 18:52:00|186967.4|186877.4|186961.1|186871.1|186967.4|186877.4|186951|186861|24
1738349530000|2025-01-31 18:52:10|186957.8|186867.8|186975.4|186885.4|186976.4|186886.4|186953.9|186863.9|26
1738349540000|2025-01-31 18:52:20|186977.1|186887.1|186994.3|186904.3|187002.2|186912.2|186972.4|186882.4|27
1738349550000|2025-01-31 18:52:30|186991.2|186901.2|186990.4|186900.4|186991.2|186901.2|186974|186884|19
1738349560000|2025-01-31 18:52:40|186999.4|186909.4|187011.9|186921.9|187011.9|186921.9|186987.6|186897.6|20
1738349570000|2025-01-31 18:52:50|187012.2|186922.2|187037.8|186947.8|187037.9|186947.9|187012.2|186922.2|27
1738349580000|2025-01-31 18:53:00|187029.6|186939.6|187059.7|186969.7|187059.7|186969.7|187029.6|186939.6|30
1738349590000|2025-01-31 18:53:10|187059.6|186969.6|187059.3|186969.3|187059.8|186969.8|187047.9|186957.9|15
1738349600000|2025-01-31 18:53:20|187056.5|186966.5|187053.5|186963.5|187056.5|186966.5|187046.6|186956.6|19
1738349610000|2025-01-31 18:53:30|187053.2|186963.2|187079.9|186989.9|187093.6|187003.6|187050.6|186960.6|27
1738349620000|2025-01-31 18:53:40|187074|186984|187074.9|186984.9|187082.5|186992.5|187063.7|186973.7|25
1738349630000|2025-01-31 18:53:50|187076.1|186986.1|187058.9|186968.9|187076.1|186986.1|187056|186966|16
1738349640000|2025-01-31 18:54:00|187056|186966|187047.5|186957.5|187056|186966|187026.3|186936.3|25
1738349650000|2025-01-31 18:54:10|187046.1|186956.1|187028.6|186938.6|187050.4|186960.4|187028.6|186938.6|18
1738349660000|2025-01-31 18:54:20|187029.9|186939.9|187018.6|186928.6|187039.4|186949.4|187014.7|186924.7|17
1738349670000|2025-01-31 18:54:30|187018.7|186928.7|187026.3|186936.3|187038.4|186948.4|187017.5|186927.5|10
1738349680000|2025-01-31 18:54:40|187025.3|186935.3|186980|186890|187025.3|186935.3|186979|186889|12
1738349690000|2025-01-31 18:54:50|186981.1|186891.1|186990.6|186900.6|186993.5|186903.5|186981.1|186891.1|10
1738349700000|2025-01-31 18:55:00|186994|186904|186969.1|186879.1|186998.8|186908.8|186968.5|186878.5|17
1738349710000|2025-01-31 18:55:10|186964.3|186874.3|186961.5|186871.5|186964.3|186874.3|186946.6|186856.6|16
1738349720000|2025-01-31 18:55:20|186964.4|186874.4|186977.5|186887.5|186977.5|186887.5|186959.2|186869.2|25
1738349730000|2025-01-31 18:55:30|186975.5|186885.5|186971.2|186881.2|186977.2|186887.2|186969.7|186879.7|7
1738349740000|2025-01-31 18:55:40|186968.5|186878.5|186975.4|186885.4|186975.4|186885.4|186967.9|186877.9|10
1738349750000|2025-01-31 18:55:50|186978.2|186888.2|186989.9|186899.9|186994.2|186904.2|186977.2|186887.2|11
1738349760000|2025-01-31 18:56:00|186987.4|186897.4|186978.6|186888.6|186987.9|186897.9|186975|186885|11
1738349770000|2025-01-31 18:56:10|186979.2|186889.2|186980.5|186890.5|186984.6|186894.6|186976.5|186886.5|13
1738349780000|2025-01-31 18:56:20|186973.6|186883.6|186988.2|186898.2|186990.9|186900.9|186973.6|186883.6|18
1738349790000|2025-01-31 18:56:30|186988.7|186898.7|186989.3|186899.3|186989.9|186899.9|186982.6|186892.6|17
1738349800000|2025-01-31 18:56:40|186990|186900|186986.9|186896.9|187004.6|186914.6|186985.9|186895.9|14
1738349810000|2025-01-31 18:56:50|186992.3|186902.3|187007.3|186917.3|187020.7|186930.7|186990.2|186900.2|31
1738349820000|2025-01-31 18:57:00|187012.1|186922.1|187008.6|186918.6|187024.1|186934.1|187007.3|186917.3|21
1738349830000|2025-01-31 18:57:10|187010.6|186920.6|187020|186930|187026.4|186936.4|187005.9|186915.9|21
1738349840000|2025-01-31 18:57:20|187019.5|186929.5|187026.5|186936.5|187030.7|186940.7|187013.3|186923.3|12
1738349850000|2025-01-31 18:57:30|187026.6|186936.6|187016.6|186926.6|187029.3|186939.3|187016.5|186926.5|16
1738349860000|2025-01-31 18:57:40|187019.4|186929.4|187019.6|186929.6|187027|186937|187017.2|186927.2|15
1738349870000|2025-01-31 18:57:50|187020.6|186930.6|187042.7|186952.7|187051.4|186961.4|187020.4|186930.4|15
1738349880000|2025-01-31 18:58:00|187042.5|186952.5|187065.4|186975.4|187065.4|186975.4|187042.5|186952.5|15
1738349890000|2025-01-31 18:58:10|187061.5|186971.5|187085.5|186995.5|187088.8|186998.8|187058|186968|21
1738349900000|2025-01-31 18:58:20|187088.4|186998.4|187079|186989|187091.5|187001.5|187079|186989|19
1738349910000|2025-01-31 18:58:30|187082.8|186992.8|187094.8|187004.8|187095.5|187005.5|187079|186989|29
1738349920000|2025-01-31 18:58:40|187092.7|187002.7|187103.9|187013.9|187109.9|187019.9|187088.1|186998.1|22
1738349930000|2025-01-31 18:58:50|187103|187013|187104|187014|187110.4|187020.4|187100.7|187010.7|22
1738349940000|2025-01-31 18:59:00|187105.3|187015.3|187111.6|187021.6|187119.6|187029.6|187101.4|187011.4|28
1738349950000|2025-01-31 18:59:10|187113.3|187023.3|187115|187025|187124.5|187034.5|187112.2|187022.2|25
1738349960000|2025-01-31 18:59:20|187114.7|187024.7|187084.1|186994.1|187121.3|187031.3|187083.2|186993.2|20
1738349970000|2025-01-31 18:59:30|187080.9|186990.9|187042.2|186952.2|187080.9|186990.9|187042.2|186952.2|20
1738349980000|2025-01-31 18:59:40|187045.4|186955.4|187035.2|186945.2|187058.8|186968.8|187030.8|186940.8|23
1738349990000|2025-01-31 18:59:50|187036.2|186946.2|187039.9|186949.9|187041.5|186951.5|187035.6|186945.6|8
1738350000000|2025-01-31 19:00:00|187040.8|186950.8|187040.7|186950.7|187044.9|186954.9|187038.2|186948.2|9
1738350010000|2025-01-31 19:00:10|187040.5|186950.5|187042.8|186952.8|187042.8|186952.8|187040.4|186950.4|7
1738350020000|2025-01-31 19:00:20|186970.6|186880.6|186949.3|186859.3|186970.6|186880.6|186949.3|186859.3|11
1738350030000|2025-01-31 19:00:30|186950.4|186860.4|186967.7|186877.7|186968.9|186878.9|186947.2|186857.2|11
1738350040000|2025-01-31 19:00:40|186970.3|186880.3|186973.3|186883.3|186996|186906|186968.8|186878.8|27
1738350050000|2025-01-31 19:00:50|186975.8|186885.8|186967.2|186877.2|186979.2|186889.2|186954.4|186864.4|17
1738350060000|2025-01-31 19:01:00|186968.2|186878.2|186972.8|186882.8|186977.7|186887.7|186967.2|186877.2|19
1738350070000|2025-01-31 19:01:10|186972.1|186882.1|186952.9|186862.9|186973.2|186883.2|186950.4|186860.4|12
1738350080000|2025-01-31 19:01:20|186950.5|186860.5|186895.5|186805.5|186950.5|186860.5|186887.2|186797.2|34
1738350090000|2025-01-31 19:01:30|186896.4|186806.4|186881.5|186791.5|186898.2|186808.2|186878.3|186788.3|23
1738350100000|2025-01-31 19:01:40|186883.3|186793.3|186887.8|186797.8|186887.8|186797.8|186880.3|186790.3|10
1738350110000|2025-01-31 19:01:50|186887.1|186797.1|186907.5|186817.5|186909.5|186819.5|186887.1|186797.1|18
1738350120000|2025-01-31 19:02:00|186904.8|186814.8|186913|186823|186915.5|186825.5|186900|186810|21
1738350130000|2025-01-31 19:02:10|186914.1|186824.1|186890.8|186800.8|186914.1|186824.1|186882.9|186792.9|19
1738350140000|2025-01-31 19:02:20|186894.5|186804.5|186919.8|186829.8|186919.8|186829.8|186894.5|186804.5|21
1738350150000|2025-01-31 19:02:30|186917.4|186827.4|186935.2|186845.2|186935.2|186845.2|186913.2|186823.2|19
1738350160000|2025-01-31 19:02:40|186944.3|186854.3|186959.4|186869.4|186960.5|186870.5|186931.9|186841.9|20
1738350170000|2025-01-31 19:02:50|186961.9|186871.9|186979.4|186889.4|186979.4|186889.4|186958.9|186868.9|17
1738350180000|2025-01-31 19:03:00|186981.4|186891.4|186986.1|186896.1|186991.2|186901.2|186981.4|186891.4|14
1738350190000|2025-01-31 19:03:10|186986|186896|186969.4|186879.4|186986|186896|186967.9|186877.9|14
1738350200000|2025-01-31 19:03:20|186967.8|186877.8|186939|186849|186967.8|186877.8|186938.9|186848.9|16
1738350210000|2025-01-31 19:03:30|186937.6|186847.6|186955.3|186865.3|186955.3|186865.3|186936|186846|15
1738350220000|2025-01-31 19:03:40|186955|186865|186963.5|186873.5|186965.6|186875.6|186950.6|186860.6|17
1738350230000|2025-01-31 19:03:50|186963.9|186873.9|186970.8|186880.8|186970.8|186880.8|186963.8|186873.8|7
1738350240000|2025-01-31 19:04:00|186971.2|186881.2|186964.6|186874.6|186971.2|186881.2|186964.3|186874.3|11
1738350250000|2025-01-31 19:04:10|186964.7|186874.7|186981.9|186891.9|186990.9|186900.9|186964.4|186874.4|15
1738350260000|2025-01-31 19:04:20|186982.7|186892.7|186994|186904|186997.1|186907.1|186982.7|186892.7|12
1738350270000|2025-01-31 19:04:30|186991.7|186901.7|186999.6|186909.6|186999.6|186909.6|186990.2|186900.2|13
1738350280000|2025-01-31 19:04:40|187001.2|186911.2|186982.4|186892.4|187001.2|186911.2|186977.4|186887.4|11
1738350290000|2025-01-31 19:04:50|186968.7|186878.7|186986.9|186896.9|186989.2|186899.2|186968.7|186878.7|16
1738350300000|2025-01-31 19:05:00|186984.4|186894.4|186990.7|186900.7|186994.2|186904.2|186972|186882|16
1738350310000|2025-01-31 19:05:10|186993.1|186903.1|187005.6|186915.6|187005.6|186915.6|186987.9|186897.9|10
1738350320000|2025-01-31 19:05:20|187005.7|186915.7|186989.5|186899.5|187005.7|186915.7|186989.5|186899.5|8
1738350330000|2025-01-31 19:05:30|186988.9|186898.9|187006.6|186916.6|187006.6|186916.6|186988.9|186898.9|7
1738350340000|2025-01-31 19:05:40|187020.4|186930.4|187038.1|186948.1|187042.2|186952.2|187020.4|186930.4|14
1738350350000|2025-01-31 19:05:50|187040|186950|187038.9|186948.9|187046.4|186956.4|187028.6|186938.6|22
1738350360000|2025-01-31 19:06:00|187040.9|186950.9|187043.7|186953.7|187043.7|186953.7|187038.1|186948.1|9
1738350370000|2025-01-31 19:06:10|187047.3|186957.3|187050.8|186960.8|187059.8|186969.8|187045.1|186955.1|18
1738350380000|2025-01-31 19:06:20|187048.6|186958.6|187041.3|186951.3|187058.8|186968.8|187037.2|186947.2|23
1738350390000|2025-01-31 19:06:30|187044|186954|187051.8|186961.8|187055.7|186965.7|187039.2|186949.2|14
1738350400000|2025-01-31 19:06:40|187052.5|186962.5|187042.7|186952.7|187054.8|186964.8|187042.7|186952.7|14
1738350410000|2025-01-31 19:06:50|187040.2|186950.2|187040.5|186950.5|187042.4|186952.4|187032.5|186942.5|10
1738350420000|2025-01-31 19:07:00|187041.1|186951.1|187045|186955|187057.8|186967.8|187032.9|186942.9|12
1738350430000|2025-01-31 19:07:10|187036.1|186946.1|187041.3|186951.3|187054.1|186964.1|187030|186940|22
1738350440000|2025-01-31 19:07:20|187038.2|186948.2|187045.8|186955.8|187046.2|186956.2|187028.7|186938.7|26
1738350450000|2025-01-31 19:07:30|187046.5|186956.5|187038.4|186948.4|187054.4|186964.4|187038.4|186948.4|16
1738350460000|2025-01-31 19:07:40|187040.1|186950.1|187035.4|186945.4|187046.9|186956.9|187035.4|186945.4|14
1738350470000|2025-01-31 19:07:50|187033.6|186943.6|187037.3|186947.3|187041.8|186951.8|187033.6|186943.6|16
1738350480000|2025-01-31 19:08:00|187039.1|186949.1|187031.4|186941.4|187043.5|186953.5|187019|186929|25
1738350490000|2025-01-31 19:08:10|187030|186940|187038.9|186948.9|187040.2|186950.2|187024.1|186934.1|29
1738350500000|2025-01-31 19:08:20|187035.6|186945.6|187027.6|186937.6|187037.5|186947.5|187023.9|186933.9|29
1738350510000|2025-01-31 19:08:30|187025.3|186935.3|187041.6|186951.6|187049.5|186959.5|187025.3|186935.3|21
1738350520000|2025-01-31 19:08:40|187043.6|186953.6|187065.7|186975.7|187072.3|186982.3|187042.2|186952.2|19
1738350530000|2025-01-31 19:08:50|187066.2|186976.2|187060.7|186970.7|187073.4|186983.4|187060.7|186970.7|24
1738350540000|2025-01-31 19:09:00|187061.7|186971.7|187068.1|186978.1|187068.1|186978.1|187054.7|186964.7|16
1738350550000|2025-01-31 19:09:10|187068.8|186978.8|187090.1|187000.1|187090.1|187000.1|187067.1|186977.1|24
1738350560000|2025-01-31 19:09:20|187087.8|186997.8|187087.9|186997.9|187088.1|186998.1|187081.6|186991.6|16
1738350570000|2025-01-31 19:09:30|187086.8|186996.8|187082.5|186992.5|187087.8|186997.8|187082.4|186992.4|12
1738350580000|2025-01-31 19:09:40|187089.6|186999.6|187080.6|186990.6|187091.2|187001.2|187080.6|186990.6|21
1738350590000|2025-01-31 19:09:50|187083.8|186993.8|187089.6|186999.6|187090.6|187000.6|187083.8|186993.8|19
1738350600000|2025-01-31 19:10:00|187081.1|186991.1|187076.6|186986.6|187082.7|186992.7|187068.8|186978.8|21
1738350610000|2025-01-31 19:10:10|187072|186982|187075.7|186985.7|187077|186987|187069.2|186979.2|21
1738350620000|2025-01-31 19:10:20|187073.2|186983.2|187075.1|186985.1|187081.6|186991.6|187071.6|186981.6|15
1738350630000|2025-01-31 19:10:30|187075.9|186985.9|187075.8|186985.8|187082.3|186992.3|187061.5|186971.5|20
1738350640000|2025-01-31 19:10:40|187077.3|186987.3|187084.1|186994.1|187084.3|186994.3|187067.6|186977.6|17
1738350650000|2025-01-31 19:10:50|187085.5|186995.5|187069.8|186979.8|187085.5|186995.5|187069.8|186979.8|14
1738350660000|2025-01-31 19:11:00|187068|186978|187057.8|186967.8|187068.6|186978.6|187056.9|186966.9|28
1738350670000|2025-01-31 19:11:10|187060|186970|187061.8|186971.8|187065.8|186975.8|187056.6|186966.6|28
1738350680000|2025-01-31 19:11:20|187061.7|186971.7|187054.3|186964.3|187063.1|186973.1|187052.3|186962.3|18
1738350690000|2025-01-31 19:11:30|187058.4|186968.4|187054.3|186964.3|187058.4|186968.4|187048.6|186958.6|17
1738350700000|2025-01-31 19:11:40|187054.4|186964.4|187034.9|186944.9|187054.4|186964.4|187013.6|186923.6|26
1738350710000|2025-01-31 19:11:50|187037.3|186947.3|187030.2|186940.2|187037.7|186947.7|187029.6|186939.6|17
1738350720000|2025-01-31 19:12:00|187026.9|186936.9|187018.2|186928.2|187026.9|186936.9|187010.5|186920.5|17
1738350730000|2025-01-31 19:12:10|187015.8|186925.8|187052.6|186962.6|187055.1|186965.1|187011.4|186921.4|22
1738350740000|2025-01-31 19:12:20|187055.1|186965.1|187089.1|186999.1|187093.1|187003.1|187054.6|186964.6|27
1738350750000|2025-01-31 19:12:30|187086.1|186996.1|187081.5|186991.5|187091.9|187001.9|187078.1|186988.1|28
1738350760000|2025-01-31 19:12:40|187079.1|186989.1|187067.2|186977.2|187081.6|186991.6|187062.6|186972.6|19
1738350770000|2025-01-31 19:12:50|187068.2|186978.2|187074|186984|187077.8|186987.8|187061.2|186971.2|23
1738350780000|2025-01-31 19:13:00|187074.6|186984.6|187070.1|186980.1|187075.4|186985.4|187064.3|186974.3|26
1738350790000|2025-01-31 19:13:10|187070.3|186980.3|187085.7|186995.7|187088.3|186998.3|187059.1|186969.1|24
1738350800000|2025-01-31 19:13:20|187088.5|186998.5|187067.8|186977.8|187095.5|187005.5|187065.9|186975.9|33
1738350810000|2025-01-31 19:13:30|187063.7|186973.7|187074.7|186984.7|187082.7|186992.7|187063.7|186973.7|26
1738350820000|2025-01-31 19:13:40|187077.6|186987.6|187067.7|186977.7|187077.6|186987.6|187064|186974|18
1738350830000|2025-01-31 19:13:50|187069.4|186979.4|187046|186956|187069.4|186979.4|187046|186956|20
1738350840000|2025-01-31 19:14:00|187027.6|186937.6|187069.2|186979.2|187077.1|186987.1|187027.6|186937.6|30
1738350850000|2025-01-31 19:14:10|187068.4|186978.4|187069|186979|187071.1|186981.1|187048.7|186958.7|30
1738350860000|2025-01-31 19:14:20|187070.9|186980.9|187057.6|186967.6|187074.3|186984.3|187052.8|186962.8|22
1738350870000|2025-01-31 19:14:30|187055.1|186965.1|187052.2|186962.2|187062.7|186972.7|187031.5|186941.5|23
1738350880000|2025-01-31 19:14:40|187055.8|186965.8|187060.2|186970.2|187067.3|186977.3|187051.1|186961.1|26
1738350890000|2025-01-31 19:14:50|187059.9|186969.9|187061.7|186971.7|187065.1|186975.1|187057.8|186967.8|30
1738350900000|2025-01-31 19:15:00|187065.2|186975.2|187056.5|186966.5|187071.8|186981.8|187049|186959|28
1738350910000|2025-01-31 19:15:10|187055.3|186965.3|187049.3|186959.3|187055.3|186965.3|187025.8|186935.8|30
1738350920000|2025-01-31 19:15:20|187046.9|186956.9|187060.7|186970.7|187066.4|186976.4|187041.8|186951.8|24
1738350930000|2025-01-31 19:15:30|187063|186973|187062.2|186972.2|187071.2|186981.2|187047.6|186957.6|22
1738350940000|2025-01-31 19:15:40|187062.5|186972.5|187072.4|186982.4|187072.4|186982.4|187060.6|186970.6|18
1738350950000|2025-01-31 19:15:50|187078.8|186988.8|187081.6|186991.6|187089.2|186999.2|187078.3|186988.3|19
1738350960000|2025-01-31 19:16:00|187079.9|186989.9|187109.4|187019.4|187109.4|187019.4|187079.9|186989.9|16
1738350970000|2025-01-31 19:16:10|187109.5|187019.5|187109.6|187019.6|187109.6|187019.6|187104.4|187014.4|11
1738350980000|2025-01-31 19:16:20|187109.5|187019.5|187098.7|187008.7|187109.5|187019.5|187098.5|187008.5|9
1738350990000|2025-01-31 19:16:30|187101.3|187011.3|187109.9|187019.9|187112.4|187022.4|187096.1|187006.1|16
1738351000000|2025-01-31 19:16:40|187109.2|187019.2|187097.7|187007.7|187112|187022|187097.7|187007.7|17
1738351010000|2025-01-31 19:16:50|187099.4|187009.4|187099.9|187009.9|187105.4|187015.4|187097.5|187007.5|14
1738351020000|2025-01-31 19:17:00|187101.3|187011.3|187094.1|187004.1|187101.3|187011.3|187089|186999|25
1738351030000|2025-01-31 19:17:10|187094|187004|187079|186989|187103.1|187013.1|187079|186989|21
1738351040000|2025-01-31 19:17:20|187079.8|186989.8|187097|187007|187097|187007|187064.1|186974.1|20
1738351050000|2025-01-31 19:17:30|187094.4|187004.4|187116.6|187026.6|187119.5|187029.5|187094.4|187004.4|14
1738351060000|2025-01-31 19:17:40|187115.9|187025.9|187107.4|187017.4|187116.5|187026.5|187107.4|187017.4|13
1738351070000|2025-01-31 19:17:50|187110.9|187020.9|187111.1|187021.1|187127.4|187037.4|187110.4|187020.4|16
1738351080000|2025-01-31 19:18:00|187114.9|187024.9|187115|187025|187128.4|187038.4|187103.6|187013.6|22
1738351090000|2025-01-31 19:18:10|187114.8|187024.8|187125.5|187035.5|187126.5|187036.5|187114.8|187024.8|12
1738351100000|2025-01-31 19:18:20|187126.7|187036.7|187132.8|187042.8|187134.2|187044.2|187124.8|187034.8|10
1738351110000|2025-01-31 19:18:30|187131.3|187041.3|187124|187034|187131.3|187041.3|187124|187034|6
1738351120000|2025-01-31 19:18:40|187125.4|187035.4|187125|187035|187125.4|187035.4|187123.5|187033.5|4
1738351130000|2025-01-31 19:18:50|187124.9|187034.9|187131.6|187041.6|187135.4|187045.4|187123.3|187033.3|6
1738351140000|2025-01-31 19:19:00|187135.6|187045.6|187133.2|187043.2|187135.6|187045.6|187130|187040|15
1738351150000|2025-01-31 19:19:10|187132.5|187042.5|187128.3|187038.3|187136|187046|187128.1|187038.1|12
1738351160000|2025-01-31 19:19:20|187123.7|187033.7|187122.3|187032.3|187123.7|187033.7|187122.1|187032.1|4
1738351170000|2025-01-31 19:19:30|187121.7|187031.7|187124.9|187034.9|187124.9|187034.9|187118.4|187028.4|8
1738351180000|2025-01-31 19:19:40|187127.4|187037.4|187112.9|187022.9|187127.4|187037.4|187107.3|187017.3|17
1738351190000|2025-01-31 19:19:50|187113.2|187023.2|187111|187021|187115.2|187025.2|187107.3|187017.3|7
1738351200000|2025-01-31 19:20:00|187110.9|187020.9|187119.4|187029.4|187120.2|187030.2|187109.8|187019.8|15
1738351210000|2025-01-31 19:20:10|187120.2|187030.2|187109.1|187019.1|187120.2|187030.2|187106|187016|9
1738351220000|2025-01-31 19:20:20|187106.3|187016.3|187106.8|187016.8|187109.2|187019.2|187106.3|187016.3|6
1738351230000|2025-01-31 19:20:30|187108|187018|187125.7|187035.7|187125.8|187035.8|187108|187018|9
1738351240000|2025-01-31 19:20:40|187130.8|187040.8|187133.3|187043.3|187137.2|187047.2|187130.8|187040.8|13
1738351250000|2025-01-31 19:20:50|187131.5|187041.5|187113.4|187023.4|187132.1|187042.1|187112|187022|10
1738351260000|2025-01-31 19:21:00|187111.9|187021.9|187128.6|187038.6|187133.7|187043.7|187111.9|187021.9|11
1738351270000|2025-01-31 19:21:10|187127.4|187037.4|187129.5|187039.5|187130.4|187040.4|187124.4|187034.4|11
1738351280000|2025-01-31 19:21:20|187128.7|187038.7|187129.5|187039.5|187133.5|187043.5|187128.6|187038.6|7
1738351290000|2025-01-31 19:21:30|187131.3|187041.3|187133.7|187043.7|187133.7|187043.7|187129.5|187039.5|6
1738351300000|2025-01-31 19:21:40|187133.8|187043.8|187165.1|187075.1|187203.2|187113.2|187133.7|187043.7|21
1738351310000|2025-01-31 19:21:50|187164.9|187074.9|187160.4|187070.4|187164.9|187074.9|187156.4|187066.4|8
1738351320000|2025-01-31 19:22:00|187165.3|187075.3|187165.4|187075.4|187172.3|187082.3|187165.3|187075.3|18
1738351330000|2025-01-31 19:22:10|187166.4|187076.4|187169.2|187079.2|187169.2|187079.2|187160.6|187070.6|10
1738351340000|2025-01-31 19:22:20|187170.7|187080.7|187159.6|187069.6|187170.7|187080.7|187154|187064|12
1738351350000|2025-01-31 19:22:30|187159.8|187069.8|187131.3|187041.3|187159.8|187069.8|187128.6|187038.6|21
1738351360000|2025-01-31 19:22:40|187135.3|187045.3|187129.7|187039.7|187136.5|187046.5|187122.3|187032.3|18
1738351370000|2025-01-31 19:22:50|187131.2|187041.2|187133.5|187043.5|187135.7|187045.7|187131.2|187041.2|5
1738351380000|2025-01-31 19:23:00|187136|187046|187158|187068|187158|187068|187133.9|187043.9|17
1738351390000|2025-01-31 19:23:10|187158.5|187068.5|187155.3|187065.3|187162.6|187072.6|187154.4|187064.4|17
1738351400000|2025-01-31 19:23:20|187155|187065|187134.8|187044.8|187158.6|187068.6|187128.8|187038.8|14
1738351410000|2025-01-31 19:23:30|187135|187045|187135.9|187045.9|187146.9|187056.9|187133.6|187043.6|14
1738351420000|2025-01-31 19:23:40|187134.4|187044.4|187129.6|187039.6|187138.5|187048.5|187129.6|187039.6|12
1738351430000|2025-01-31 19:23:50|187132.7|187042.7|187129.6|187039.6|187141.1|187051.1|187127.1|187037.1|18
1738351440000|2025-01-31 19:24:00|187133.4|187043.4|187134.8|187044.8|187141|187051|187132.4|187042.4|16
1738351450000|2025-01-31 19:24:10|187140.9|187050.9|187146.4|187056.4|187152.1|187062.1|187139.8|187049.8|15
1738351460000|2025-01-31 19:24:20|187142.7|187052.7|187140.3|187050.3|187153.4|187063.4|187127.2|187037.2|21
1738351470000|2025-01-31 19:24:30|187133.7|187043.7|187127.1|187037.1|187138|187048|187127.1|187037.1|15
1738351480000|2025-01-31 19:24:40|187124.6|187034.6|187092.4|187002.4|187124.6|187034.6|187090.3|187000.3|25
1738351490000|2025-01-31 19:24:50|187093.9|187003.9|187100.9|187010.9|187100.9|187010.9|187085.9|186995.9|26
1738351500000|2025-01-31 19:25:00|187099.9|187009.9|187098.5|187008.5|187099.9|187009.9|187096.7|187006.7|10
1738351510000|2025-01-31 19:25:10|187097.8|187007.8|187095.3|187005.3|187097.8|187007.8|187095.3|187005.3|6
1738351520000|2025-01-31 19:25:20|187093|187003|187095.2|187005.2|187095.8|187005.8|187088.7|186998.7|16
1738351530000|2025-01-31 19:25:30|187095.9|187005.9|187096.3|187006.3|187097.7|187007.7|187092.3|187002.3|10
1738351540000|2025-01-31 19:25:40|187097|187007|187103.4|187013.4|187103.4|187013.4|187096.2|187006.2|6
1738351550000|2025-01-31 19:25:50|187104.1|187014.1|187110.8|187020.8|187110.8|187020.8|187098.4|187008.4|13
1738351560000|2025-01-31 19:26:00|187109.4|187019.4|187104.6|187014.6|187114.1|187024.1|187104.6|187014.6|13
1738351570000|2025-01-31 19:26:10|187102.1|187012.1|187118|187028|187121.8|187031.8|187102.1|187012.1|11
1738351580000|2025-01-31 19:26:20|187120.5|187030.5|187112.2|187022.2|187120.5|187030.5|187109.8|187019.8|23
1738351590000|2025-01-31 19:26:30|187117.9|187027.9|187114.8|187024.8|187117.9|187027.9|187109.9|187019.9|24
1738351600000|2025-01-31 19:26:40|187119.8|187029.8|187121.3|187031.3|187122.2|187032.2|187119.8|187029.8|5
1738351610000|2025-01-31 19:26:50|187121.2|187031.2|187103.7|187013.7|187121.2|187031.2|187098.8|187008.8|20
1738351620000|2025-01-31 19:27:00|187103.4|187013.4|187130.2|187040.2|187136.9|187046.9|187103.4|187013.4|26
1738351630000|2025-01-31 19:27:10|187130.3|187040.3|187164.2|187074.2|187164.2|187074.2|187129.1|187039.1|24
1738351640000|2025-01-31 19:27:20|187168.9|187078.9|187147.7|187057.7|187168.9|187078.9|187139.9|187049.9|27
1738351650000|2025-01-31 19:27:30|187150.4|187060.4|187152.9|187062.9|187157.7|187067.7|187147|187057|20
1738351660000|2025-01-31 19:27:40|187150.5|187060.5|187151.9|187061.9|187153.5|187063.5|187147.1|187057.1|13
1738351670000|2025-01-31 19:27:50|187144.7|187054.7|187147.1|187057.1|187155.7|187065.7|187130.6|187040.6|22
1738351680000|2025-01-31 19:28:00|187145.8|187055.8|187135.9|187045.9|187147.4|187057.4|187120.9|187030.9|24
1738351690000|2025-01-31 19:28:10|187135.2|187045.2|187127.7|187037.7|187145.5|187055.5|187125.1|187035.1|27
1738351700000|2025-01-31 19:28:20|187131.5|187041.5|187125.2|187035.2|187135.9|187045.9|187125.2|187035.2|14
1738351710000|2025-01-31 19:28:30|187125.3|187035.3|187126.3|187036.3|187128.8|187038.8|187122.5|187032.5|11
1738351720000|2025-01-31 19:28:40|187128.8|187038.8|187141.4|187051.4|187152.1|187062.1|187128.8|187038.8|20
1738351730000|2025-01-31 19:28:50|187141.9|187051.9|187127.7|187037.7|187141.9|187051.9|187124.7|187034.7|22
1738351740000|2025-01-31 19:29:00|187130.7|187040.7|187128.4|187038.4|187133|187043|187125.7|187035.7|22
1738351750000|2025-01-31 19:29:10|187128.5|187038.5|187122.2|187032.2|187137.5|187047.5|187122.2|187032.2|21
1738351760000|2025-01-31 19:29:20|187123|187033|187122.2|187032.2|187128|187038|187122.2|187032.2|11
1738351770000|2025-01-31 19:29:30|187123.6|187033.6|187125.4|187035.4|187125.4|187035.4|187120.9|187030.9|11
1738351780000|2025-01-31 19:29:40|187121.4|187031.4|187121.7|187031.7|187123.7|187033.7|187121.2|187031.2|8
1738351790000|2025-01-31 19:29:50|187121.6|187031.6|187107|187017|187124.6|187034.6|187104.4|187014.4|15
1738351800000|2025-01-31 19:30:00|187104.4|187014.4|187074.5|186984.5|187104.4|187014.4|187074.1|186984.1|27
1738351810000|2025-01-31 19:30:10|187077.5|186987.5|187082.9|186992.9|187082.9|186992.9|187076.1|186986.1|17
1738351820000|2025-01-31 19:30:20|187081.9|186991.9|187088.3|186998.3|187088.4|186998.4|187079.5|186989.5|12
1738351830000|2025-01-31 19:30:30|187086.3|186996.3|187078.9|186988.9|187087.6|186997.6|187073.9|186983.9|22
1738351840000|2025-01-31 19:30:40|187079.7|186989.7|187062.7|186972.7|187082.6|186992.6|187060.5|186970.5|17
1738351850000|2025-01-31 19:30:50|187060.9|186970.9|187060.6|186970.6|187061.5|186971.5|187056.8|186966.8|8
1738351860000|2025-01-31 19:31:00|187059.2|186969.2|187058|186968|187063|186973|187054.8|186964.8|8
1738351870000|2025-01-31 19:31:10|187057.9|186967.9|187069.2|186979.2|187071.7|186981.7|187057.6|186967.6|10
1738351880000|2025-01-31 19:31:20|187068.6|186978.6|187060.1|186970.1|187079.8|186989.8|187058.3|186968.3|14
1738351890000|2025-01-31 19:31:30|187060.7|186970.7|187060.8|186970.8|187078.1|186988.1|187056.7|186966.7|24
1738351900000|2025-01-31 19:31:40|187060.6|186970.6|187087|186997|187087|186997|187060|186970|20
1738351910000|2025-01-31 19:31:50|187085.2|186995.2|187092.9|187002.9|187098.5|187008.5|187075.8|186985.8|30
1738351920000|2025-01-31 19:32:00|187088.4|186998.4|187102.8|187012.8|187113.9|187023.9|187088.4|186998.4|22
1738351930000|2025-01-31 19:32:10|187104.9|187014.9|187120.3|187030.3|187120.3|187030.3|187103.9|187013.9|23
1738351940000|2025-01-31 19:32:20|187117.8|187027.8|187125.5|187035.5|187128.3|187038.3|187117.6|187027.6|18
1738351950000|2025-01-31 19:32:30|187133.1|187043.1|187116.4|187026.4|187135.9|187045.9|187116.4|187026.4|20
1738351960000|2025-01-31 19:32:40|187111.4|187021.4|187112.5|187022.5|187117.5|187027.5|187107.1|187017.1|16
1738351970000|2025-01-31 19:32:50|187112.2|187022.2|187116.6|187026.6|187118.6|187028.6|187112.1|187022.1|16
1738351980000|2025-01-31 19:33:00|187118.6|187028.6|187110.2|187020.2|187130.8|187040.8|187106.2|187016.2|23
1738351990000|2025-01-31 19:33:10|187112.6|187022.6|187122.7|187032.7|187127.7|187037.7|187106.6|187016.6|21
1738352000000|2025-01-31 19:33:20|187121.1|187031.1|187111.8|187021.8|187123.7|187033.7|187105.5|187015.5|20
1738352010000|2025-01-31 19:33:30|187112.8|187022.8|187105.1|187015.1|187116.9|187026.9|187103.5|187013.5|19
1738352020000|2025-01-31 19:33:40|187113.3|187023.3|187113.5|187023.5|187116.5|187026.5|187108.4|187018.4|19
1738352030000|2025-01-31 19:33:50|187113.1|187023.1|187118.9|187028.9|187118.9|187028.9|187109.2|187019.2|22
1738352040000|2025-01-31 19:34:00|187115.2|187025.2|187110.8|187020.8|187116.1|187026.1|187104|187014|12
1738352050000|2025-01-31 19:34:10|187110.7|187020.7|187124.1|187034.1|187132.2|187042.2|187109.4|187019.4|21
1738352060000|2025-01-31 19:34:20|187125.6|187035.6|187130.9|187040.9|187131.3|187041.3|187116.6|187026.6|19
1738352070000|2025-01-31 19:34:30|187131.5|187041.5|187123.2|187033.2|187133.2|187043.2|187120.2|187030.2|20
1738352080000|2025-01-31 19:34:40|187120.3|187030.3|187117.4|187027.4|187120.3|187030.3|187117.4|187027.4|2
1738352090000|2025-01-31 19:34:50|187118.3|187028.3|187110|187020|187121.4|187031.4|187110|187020|15
1738352100000|2025-01-31 19:35:00|187114.9|187024.9|187106.9|187016.9|187118|187028|187101|187011|15
1738352110000|2025-01-31 19:35:10|187108|187018|187126.1|187036.1|187127.5|187037.5|187107.9|187017.9|23
1738352120000|2025-01-31 19:35:20|187122.9|187032.9|187128|187038|187129|187039|187118.2|187028.2|15
1738352130000|2025-01-31 19:35:30|187127.1|187037.1|187110.7|187020.7|187142.5|187052.5|187107.7|187017.7|24
1738352140000|2025-01-31 19:35:40|187122|187032|187123.1|187033.1|187134.1|187044.1|187116.9|187026.9|25
1738352150000|2025-01-31 19:35:50|187125.1|187035.1|187125.1|187035.1|187135.6|187045.6|187120.3|187030.3|24
1738352160000|2025-01-31 19:36:00|187141.5|187051.5|187146.1|187056.1|187155.1|187065.1|187140.3|187050.3|26
1738352170000|2025-01-31 19:36:10|187148.7|187058.7|187147.1|187057.1|187150.9|187060.9|187144.1|187054.1|15
1738352180000|2025-01-31 19:36:20|187147.2|187057.2|187142.2|187052.2|187149.2|187059.2|187140.2|187050.2|11
1738352190000|2025-01-31 19:36:30|187142.5|187052.5|187158.1|187068.1|187159.4|187069.4|187142.5|187052.5|15
1738352200000|2025-01-31 19:36:40|187158.3|187068.3|187160.6|187070.6|187162.9|187072.9|187157.8|187067.8|17
1738352210000|2025-01-31 19:36:50|187162.1|187072.1|187163.3|187073.3|187165.9|187075.9|187161.1|187071.1|10
1738352220000|2025-01-31 19:37:00|187162.1|187072.1|187168.2|187078.2|187168.2|187078.2|187160.7|187070.7|13
1738352230000|2025-01-31 19:37:10|187164.6|187074.6|187164.2|187074.2|187168.6|187078.6|187162.2|187072.2|18
1738352240000|2025-01-31 19:37:20|187170.2|187080.2|187202.5|187112.5|187206.1|187116.1|187170.2|187080.2|18
1738352250000|2025-01-31 19:37:30|187203.1|187113.1|187196|187106|187205.6|187115.6|187193.9|187103.9|17
1738352260000|2025-01-31 19:37:40|187193.2|187103.2|187189.4|187099.4|187193.2|187103.2|187188.2|187098.2|10
1738352270000|2025-01-31 19:37:50|187190.1|187100.1|187198.2|187108.2|187198.2|187108.2|187190.1|187100.1|6
1738352280000|2025-01-31 19:38:00|187198.3|187108.3|187197.2|187107.2|187198.3|187108.3|187195.4|187105.4|5
1738352290000|2025-01-31 19:38:10|187197.3|187107.3|187196.5|187106.5|187213|187123|187192.9|187102.9|11
1738352300000|2025-01-31 19:38:20|187199.9|187109.9|187194.7|187104.7|187218|187128|187194.7|187104.7|8
1738352310000|2025-01-31 19:38:30|187196.2|187106.2|187192.3|187102.3|187198.1|187108.1|187192|187102|11
1738352320000|2025-01-31 19:38:40|187194.3|187104.3|187193.8|187103.8|187194.3|187104.3|187186.8|187096.8|12
1738352330000|2025-01-31 19:38:50|187194.3|187104.3|187185.1|187095.1|187195.8|187105.8|187185.1|187095.1|13
1738352340000|2025-01-31 19:39:00|187188.6|187098.6|187179.5|187089.5|187192.3|187102.3|187178.7|187088.7|12
1738352350000|2025-01-31 19:39:10|187179.9|187089.9|187182.5|187092.5|187185.2|187095.2|187179.8|187089.8|11
1738352360000|2025-01-31 19:39:20|187185.2|187095.2|187186.5|187096.5|187191.2|187101.2|187185.2|187095.2|7
1738352370000|2025-01-31 19:39:30|187185.6|187095.6|187177.7|187087.7|187185.6|187095.6|187175.7|187085.7|11
1738352380000|2025-01-31 19:39:40|187174.9|187084.9|187154.6|187064.6|187178.1|187088.1|187141.7|187051.7|14
1738352390000|2025-01-31 19:39:50|187154.8|187064.8|187151.1|187061.1|187166.3|187076.3|187146.8|187056.8|15
1738352400000|2025-01-31 19:40:00|187150.7|187060.7|187142.1|187052.1|187156.1|187066.1|187142.1|187052.1|14
1738352410000|2025-01-31 19:40:10|187135.8|187045.8|187135.9|187045.9|187144.2|187054.2|187135.8|187045.8|12
1738352420000|2025-01-31 19:40:20|187133|187043|187135.6|187045.6|187135.7|187045.7|187129.8|187039.8|16
1738352430000|2025-01-31 19:40:30|187137.6|187047.6|187141.5|187051.5|187153.1|187063.1|187137.6|187047.6|16
1738352440000|2025-01-31 19:40:40|187138.5|187048.5|187123.8|187033.8|187138.5|187048.5|187121.5|187031.5|11
1738352450000|2025-01-31 19:40:50|187124.3|187034.3|187124.3|187034.3|187129.9|187039.9|187121.8|187031.8|11
1738352460000|2025-01-31 19:41:00|187126.7|187036.7|187126.3|187036.3|187127.8|187037.8|187126.3|187036.3|5
1738352470000|2025-01-31 19:41:10|187126.8|187036.8|187127.6|187037.6|187127.9|187037.9|187126.7|187036.7|7
1738352480000|2025-01-31 19:41:20|187124.6|187034.6|187111.8|187021.8|187124.6|187034.6|187109.4|187019.4|13
1738352490000|2025-01-31 19:41:30|187111.5|187021.5|187113.6|187023.6|187113.8|187023.8|187111.5|187021.5|7
1738352500000|2025-01-31 19:41:40|187112.3|187022.3|187091.9|187001.9|187114.5|187024.5|187074.9|186984.9|20
1738352510000|2025-01-31 19:41:50|187092.1|187002.1|187094.1|187004.1|187094.3|187004.3|187090.9|187000.9|11
1738352520000|2025-01-31 19:42:00|187095.5|187005.5|187104.1|187014.1|187105.8|187015.8|187094.9|187004.9|15
1738352530000|2025-01-31 19:42:10|187103.7|187013.7|187104.5|187014.5|187105|187015|187102|187012|10
1738352540000|2025-01-31 19:42:20|187105.5|187015.5|187101.5|187011.5|187105.5|187015.5|187098|187008|17
1738352550000|2025-01-31 19:42:30|187102.4|187012.4|187087.6|186997.6|187103.4|187013.4|187085.5|186995.5|15
1738352560000|2025-01-31 19:42:40|187086.3|186996.3|187093.5|187003.5|187101.7|187011.7|187086.3|186996.3|17
1738352570000|2025-01-31 19:42:50|187093.3|187003.3|187100.6|187010.6|187108.6|187018.6|187093.3|187003.3|21
1738352580000|2025-01-31 19:43:00|187105.2|187015.2|187109.3|187019.3|187114.8|187024.8|187105.2|187015.2|15
1738352590000|2025-01-31 19:43:10|187106.5|187016.5|187122.8|187032.8|187125.1|187035.1|187106.5|187016.5|16
1738352600000|2025-01-31 19:43:20|187124.4|187034.4|187112.5|187022.5|187124.4|187034.4|187104.7|187014.7|22
1738352610000|2025-01-31 19:43:30|187110.3|187020.3|187101.9|187011.9|187110.3|187020.3|187098|187008|15
1738352620000|2025-01-31 19:43:40|187103.4|187013.4|187101|187011|187111.3|187021.3|187099.8|187009.8|21
1738352630000|2025-01-31 19:43:50|187107.7|187017.7|187122.4|187032.4|187122.5|187032.5|187101.2|187011.2|20
1738352640000|2025-01-31 19:44:00|187122.5|187032.5|187128.3|187038.3|187132|187042|187122.3|187032.3|15
1738352650000|2025-01-31 19:44:10|187131.3|187041.3|187140.2|187050.2|187148.3|187058.3|187131.3|187041.3|18
1738352660000|2025-01-31 19:44:20|187142.2|187052.2|187162.5|187072.5|187166.3|187076.3|187142.2|187052.2|29
1738352670000|2025-01-31 19:44:30|187161.3|187071.3|187178.3|187088.3|187181.3|187091.3|187161.3|187071.3|16
1738352680000|2025-01-31 19:44:40|187177.5|187087.5|187169.8|187079.8|187181.6|187091.6|187169.8|187079.8|16
1738352690000|2025-01-31 19:44:50|187170.2|187080.2|187176.3|187086.3|187178.5|187088.5|187170|187080|18
1738352700000|2025-01-31 19:45:00|187177.3|187087.3|187179.8|187089.8|187179.8|187089.8|187171.1|187081.1|17
1738352710000|2025-01-31 19:45:10|187176|187086|187174.1|187084.1|187189.7|187099.7|187172|187082|17
1738352720000|2025-01-31 19:45:20|187171.9|187081.9|187175.9|187085.9|187175.9|187085.9|187170.3|187080.3|11
1738352730000|2025-01-31 19:45:30|187177.3|187087.3|187158.5|187068.5|187177.3|187087.3|187148.7|187058.7|12
1738352740000|2025-01-31 19:45:40|187161.9|187071.9|187168.1|187078.1|187168.1|187078.1|187161.9|187071.9|7
1738352750000|2025-01-31 19:45:50|187168|187078|187165.6|187075.6|187168|187078|187158.5|187068.5|9
1738352760000|2025-01-31 19:46:00|187167.6|187077.6|187188.6|187098.6|187190.5|187100.5|187164.1|187074.1|19
1738352770000|2025-01-31 19:46:10|187189.9|187099.9|187190.6|187100.6|187193.1|187103.1|187189.3|187099.3|10
1738352780000|2025-01-31 19:46:20|187188.3|187098.3|187189.3|187099.3|187190.4|187100.4|187174.9|187084.9|24
1738352790000|2025-01-31 19:46:30|187188.6|187098.6|187186.1|187096.1|187190.1|187100.1|187183.3|187093.3|20
1738352800000|2025-01-31 19:46:40|187188.4|187098.4|187189.5|187099.5|187191.9|187101.9|187188.1|187098.1|8
1738352810000|2025-01-31 19:46:50|187188.9|187098.9|187202.3|187112.3|187204.9|187114.9|187188.9|187098.9|10
1738352820000|2025-01-31 19:47:00|187202.5|187112.5|187173|187083|187203.4|187113.4|187173|187083|17
1738352830000|2025-01-31 19:47:10|187174.7|187084.7|187155.2|187065.2|187174.7|187084.7|187150.3|187060.3|22
1738352840000|2025-01-31 19:47:20|187150.8|187060.8|187149.1|187059.1|187154.3|187064.3|187145.2|187055.2|18
1738352850000|2025-01-31 19:47:30|187149.3|187059.3|187155.1|187065.1|187158.1|187068.1|187149.3|187059.3|13
1738352860000|2025-01-31 19:47:40|187156.2|187066.2|187157|187067|187157.4|187067.4|187153.6|187063.6|9
1738352870000|2025-01-31 19:47:50|187152.5|187062.5|187147.2|187057.2|187157.3|187067.3|187146.5|187056.5|19
1738352880000|2025-01-31 19:48:00|187150.6|187060.6|187094.4|187004.4|187155.8|187065.8|187093.4|187003.4|18
1738352890000|2025-01-31 19:48:10|187095.4|187005.4|187016.4|186926.4|187095.4|187005.4|187007.6|186917.6|14
1738352900000|2025-01-31 19:48:20|187016.2|186926.2|187034|186904|187035.2|186926.9|186994.8|186894.3|33
1738352910000|2025-01-31 19:48:30|187032.9|186902.9|187024.8|186894.8|187039.4|186909.4|187019.1|186889.1|26
1738352920000|2025-01-31 19:48:40|187020.8|186890.8|186967.6|186877.6|187020.8|186890.8|186958.5|186868.5|16
1738352930000|2025-01-31 19:48:50|186963.7|186873.7|186996|186866|186997|186873.7|186956|186847.6|17
1738352940000|2025-01-31 19:49:00|186992.8|186862.8|186988.6|186858.6|186998.4|186868.4|186985.3|186855.3|18
1738352950000|2025-01-31 19:49:10|186986.2|186856.2|186992.7|186862.7|187000.2|186870.2|186986.2|186856.2|15
1738352960000|2025-01-31 19:49:20|186989.1|186859.1|186988.2|186858.2|186991.8|186861.8|186988.2|186858.2|9
1738352970000|2025-01-31 19:49:30|186991.2|186861.2|186986.5|186856.5|186994.3|186864.3|186973.9|186843.9|23
1738352980000|2025-01-31 19:49:40|186974.7|186884.7|186978|186888|186981.6|186891.6|186958.9|186868.9|22
1738352990000|2025-01-31 19:49:50|186972.1|186882.1|186985.3|186895.3|186985.8|186895.8|186967.1|186877.1|22
1738353000000|2025-01-31 19:50:00|186988.7|186898.7|186967|186877|186997.5|186907.5|186965.2|186875.2|27
1738353010000|2025-01-31 19:50:10|186970.4|186880.4|186973.2|186883.2|186979.2|186889.2|186960.6|186870.6|23
1738353020000|2025-01-31 19:50:20|186984.3|186894.3|186970.9|186880.9|186985.2|186895.2|186965.7|186875.7|12
1738353030000|2025-01-31 19:50:30|186968|186878|186982.7|186892.7|186985.9|186895.9|186962.2|186872.2|14
1738353040000|2025-01-31 19:50:40|186986.9|186896.9|186965|186875|186991.2|186901.2|186956.2|186866.2|25
1738353050000|2025-01-31 19:50:50|186963.9|186873.9|186968.3|186878.3|186968.3|186878.3|186957.3|186867.3|17
1738353060000|2025-01-31 19:51:00|186966.7|186876.7|186964|186874|186970.4|186880.4|186960.2|186870.2|20
1738353070000|2025-01-31 19:51:10|186963.5|186873.5|186950.3|186860.3|186964.5|186874.5|186948.1|186858.1|20
1738353080000|2025-01-31 19:51:20|186949.4|186859.4|186948.9|186858.9|186955.1|186865.1|186947.5|186857.5|21
1738353090000|2025-01-31 19:51:30|186923.5|186833.5|186922.2|186832.2|186928|186838|186907.2|186817.2|30
1738353100000|2025-01-31 19:51:40|186920.6|186830.6|186917.9|186827.9|186923.7|186833.7|186908.1|186818.1|29
1738353110000|2025-01-31 19:51:50|186919.7|186829.7|186890.3|186800.3|186921.6|186831.6|186886.7|186796.7|17
1738353120000|2025-01-31 19:52:00|186888.7|186798.7|186914.1|186784.1|186915.4|186806.3|186881.6|186779.7|26
1738353130000|2025-01-31 19:52:10|186914.2|186784.2|186905.8|186775.8|186918.6|186788.6|186905.8|186775.8|21
1738353140000|2025-01-31 19:52:20|186905.3|186775.3|186902.8|186772.8|186906.8|186776.8|186899.2|186769.2|19
1738353150000|2025-01-31 19:52:30|186902.2|186772.2|186921.8|186831.8|186928.6|186838.6|186885.4|186772.2|30
1738353160000|2025-01-31 19:52:40|186912.8|186822.8|186941.4|186851.4|186941.4|186851.4|186910.9|186820.9|35
1738353170000|2025-01-31 19:52:50|186938.2|186848.2|186945.9|186855.9|186954.2|186864.2|186931.3|186841.3|27
1738353180000|2025-01-31 19:53:00|186948.3|186858.3|186959.1|186869.1|186959.7|186869.7|186941.2|186851.2|19
1738353190000|2025-01-31 19:53:10|186959.4|186869.4|186957.2|186867.2|186959.6|186869.6|186952.3|186862.3|15
1738353200000|2025-01-31 19:53:20|186954.6|186864.6|186946|186856|186957.9|186867.9|186945.6|186855.6|19
1738353210000|2025-01-31 19:53:30|186951.8|186861.8|186956.7|186866.7|186961.9|186871.9|186943.9|186853.9|12
1738353220000|2025-01-31 19:53:40|186959.2|186869.2|186946.1|186856.1|186959.4|186869.4|186938.6|186848.6|18
1738353230000|2025-01-31 19:53:50|186956.7|186866.7|186953.3|186863.3|186956.9|186866.9|186947.7|186857.7|13
1738353240000|2025-01-31 19:54:00|186953.8|186863.8|186941.4|186851.4|186954.4|186864.4|186940.2|186850.2|17
1738353250000|2025-01-31 19:54:10|186941.5|186851.5|186937.7|186847.7|186943.9|186853.9|186935.3|186845.3|17
1738353260000|2025-01-31 19:54:20|186931.7|186841.7|186934.5|186844.5|186938.3|186848.3|186931.6|186841.6|17
1738353270000|2025-01-31 19:54:30|186935.3|186845.3|186914.8|186824.8|186935.8|186845.8|186911.2|186821.2|25
1738353280000|2025-01-31 19:54:40|186913.9|186823.9|186911.5|186821.5|186919.4|186829.4|186906.9|186816.9|17
1738353290000|2025-01-31 19:54:50|186911.3|186821.3|186914|186824|186917.2|186827.2|186887.2|186797.2|20
1738353300000|2025-01-31 19:55:00|186915.6|186825.6|186908.2|186818.2|186932.3|186828.3|186902.7|186792.2|28
1738353310000|2025-01-31 19:55:10|186908.8|186818.8|186915.3|186825.3|186919.6|186829.6|186905.1|186815.1|25
1738353320000|2025-01-31 19:55:20|186915.8|186825.8|186929.6|186839.6|186929.6|186839.6|186908.7|186818.7|31
1738353330000|2025-01-31 19:55:30|186926.4|186836.4|186910.2|186820.2|186931.7|186841.7|186909.4|186819.4|24
1738353340000|2025-01-31 19:55:40|186910.1|186820.1|186916.6|186826.6|186918|186828|186910.1|186820.1|14
1738353350000|2025-01-31 19:55:50|186914.8|186824.8|186928.6|186838.6|186937.2|186847.2|186914.3|186824.3|27
1738353360000|2025-01-31 19:56:00|186930.2|186840.2|186934.9|186844.9|186937.8|186847.8|186927.7|186837.7|25
1738353370000|2025-01-31 19:56:10|186926|186836|186923|186833|186930.1|186840.1|186921|186831|24
1738353380000|2025-01-31 19:56:20|186926.4|186836.4|186911.2|186821.2|186926.4|186836.4|186908.8|186818.8|21
1738353390000|2025-01-31 19:56:30|186910.3|186820.3|186911.6|186821.6|186926.7|186836.7|186908.9|186818.9|25
1738353400000|2025-01-31 19:56:40|186917|186827|186953.4|186863.4|186956.8|186866.8|186915.1|186825.1|23
1738353410000|2025-01-31 19:56:50|186953.1|186863.1|186953.8|186863.8|186977|186866.2|186942.9|186831|18
1738353420000|2025-01-31 19:57:00|186954.2|186864.2|186938.2|186848.2|186957|186867|186933.8|186843.8|14
1738353430000|2025-01-31 19:57:10|186937.8|186847.8|186967|186877|186967|186877|186937.2|186847.2|14
1738353440000|2025-01-31 19:57:20|186967.2|186877.2|186953.9|186863.9|186984.8|186877.2|186951.3|186844.5|10
1738353450000|2025-01-31 19:57:30|186956.1|186866.1|186957.8|186867.8|186961.3|186871.3|186955|186865|14
1738353460000|2025-01-31 19:57:40|186958|186868|186961.5|186871.5|186961.9|186871.9|186955.8|186865.8|10
1738353470000|2025-01-31 19:57:50|186962.7|186872.7|186907.2|186817.2|186963.4|186873.4|186901.9|186811.9|21
1738353480000|2025-01-31 19:58:00|186909.8|186819.8|186930.6|186840.6|186938.9|186848.9|186909.8|186819.8|23
1738353490000|2025-01-31 19:58:10|186925.1|186835.1|186956.6|186826.6|186960.2|186844.6|186923.3|186813.5|26
1738353500000|2025-01-31 19:58:20|186955.8|186825.8|186919.2|186829.2|186960.7|186830.7|186919.2|186820.3|15
1738353510000|2025-01-31 19:58:30|186924.5|186834.5|186899|186769|186945.2|186837.5|186899|186769|27
1738353520000|2025-01-31 19:58:40|186898.9|186768.9|186889.6|186759.6|186915.7|186785.7|186884.5|186754.5|19
1738353530000|2025-01-31 19:58:50|186889.2|186759.2|186893.1|186763.1|186893.1|186763.1|186887.3|186757.3|10
1738353540000|2025-01-31 19:59:00|186904.6|186774.6|186915.9|186785.9|186917|186787|186904.6|186774.6|31
1738353550000|2025-01-31 19:59:10|186914.4|186784.4|186931.2|186801.2|186939.2|186809.2|186910.4|186780.4|23
1738353560000|2025-01-31 19:59:20|186927.2|186797.2|186929.7|186799.7|186940.1|186810.1|186927.2|186797.2|17
1738353570000|2025-01-31 19:59:30|186942.2|186812.2|186937.8|186807.8|186942.2|186812.2|186925.7|186795.7|27
1738353580000|2025-01-31 19:59:40|186932.5|186802.5|186945.4|186855.4|186945.6|186855.4|186928.9|186802.5|26
1738353590000|2025-01-31 19:59:50|186944.9|186854.9|186934.7|186844.7|186947.5|186857.5|186925.6|186835.6|24
1738353600000|2025-01-31 20:00:00|186932.9|186842.9|186986.3|186856.3|186988.5|186860.1|186932.9|186842.9|12
1738353610000|2025-01-31 20:00:10|186987.4|186857.4|187008.6|186878.6|187028.8|186898.8|186987.4|186857.4|28
1738353620000|2025-01-31 20:00:20|187007.1|186877.1|187009|186879|187010.3|186880.3|186999.7|186869.7|19
1738353630000|2025-01-31 20:00:30|187009.6|186879.6|187010|186880|187010.6|186880.6|187002.9|186872.9|11
1738353640000|2025-01-31 20:00:40|187009|186879|187013.2|186883.2|187013.2|186883.2|187001.6|186871.6|10
1738353650000|2025-01-31 20:00:50|187013.3|186883.3|186978.1|186888.1|187015.8|186891.3|186978.1|186880.3|6
1738353660000|2025-01-31 20:01:00|186982.4|186892.4|187027|186897|187032.1|186902.1|186981.7|186881.9|18
1738353670000|2025-01-31 20:01:10|187031.1|186901.1|187041.5|186911.5|187044.8|186914.8|187026.1|186896.1|27
1738353680000|2025-01-31 20:01:20|187043.1|186913.1|187050.8|186920.8|187060.3|186930.3|187043.1|186913.1|23
1738353690000|2025-01-31 20:01:30|187047.6|186917.6|187051.1|186921.1|187053.2|186923.2|187038.9|186908.9|21
1738353700000|2025-01-31 20:01:40|187051.9|186921.9|187054.7|186924.7|187055.7|186925.7|187048.6|186918.6|19
1738353710000|2025-01-31 20:01:50|187053.1|186923.1|187049.4|186919.4|187054.6|186924.6|187038.4|186908.4|26
1738353720000|2025-01-31 20:02:00|187050|186920|187005.1|186875.1|187053.2|186923.2|187004.1|186874.1|25
1738353730000|2025-01-31 20:02:10|187005.3|186875.3|187010.3|186880.3|187010.3|186880.3|186999.8|186869.8|9
1738353740000|2025-01-31 20:02:20|187011.5|186881.5|187037.2|186907.2|187037.2|186907.2|187011.5|186881.5|23
1738353750000|2025-01-31 20:02:30|187036.9|186906.9|187003.3|186873.3|187038.7|186908.7|186994|186864|22
1738353760000|2025-01-31 20:02:40|186999.5|186869.5|186979.4|186849.4|186999.5|186869.5|186972.4|186842.4|14
1738353770000|2025-01-31 20:02:50|186983|186853|186985.2|186855.2|187001.5|186871.5|186983|186853|9
1738353780000|2025-01-31 20:03:00|186988.2|186858.2|186984.1|186854.1|186991|186861|186980.9|186850.9|11
1738353790000|2025-01-31 20:03:10|186983|186853|186985.6|186855.6|186991.8|186861.8|186983|186853|12
1738353800000|2025-01-31 20:03:20|186987.8|186857.8|186985.3|186855.3|186989.4|186859.4|186982.5|186852.5|12
1738353810000|2025-01-31 20:03:30|186986.6|186856.6|186983.9|186853.9|186987.4|186857.4|186978.6|186848.6|10
1738353820000|2025-01-31 20:03:40|186985.7|186855.7|186981.3|186851.3|186988.6|186858.6|186977.5|186847.5|15
1738353830000|2025-01-31 20:03:50|186981.2|186851.2|186979.7|186849.7|186983.7|186853.7|186977.9|186847.9|14
1738353840000|2025-01-31 20:04:00|186980.9|186850.9|187006.7|186876.7|187006.7|186876.7|186977.9|186847.9|21
1738353850000|2025-01-31 20:04:10|187003.1|186873.1|187032.6|186902.6|187033.2|186903.2|187003.1|186873.1|14
1738353860000|2025-01-31 20:04:20|187029|186899|187026.6|186896.6|187035.1|186905.1|187026.6|186896.6|15
1738353870000|2025-01-31 20:04:30|187026.5|186896.5|187036.4|186906.4|187036.4|186906.4|187026.5|186896.5|7
1738353880000|2025-01-31 20:04:40|187039|186909|187033.4|186903.4|187048.5|186918.5|187033|186903|19
1738353890000|2025-01-31 20:04:50|187033.3|186903.3|187016|186886|187035|186905|187016|186886|12
1738353900000|2025-01-31 20:05:00|187014.5|186884.5|187011.6|186881.6|187014.5|186884.5|187000.1|186870.1|13
1738353910000|2025-01-31 20:05:10|187008.2|186878.2|187003.6|186873.6|187008.2|186878.2|186982.5|186852.5|12
1738353920000|2025-01-31 20:05:20|187005.3|186875.3|187051.4|186921.4|187051.4|186921.4|187005.3|186875.3|22
1738353930000|2025-01-31 20:05:30|187049.5|186919.5|187074.7|186944.7|187075.5|186945.5|187047.9|186917.9|16
1738353940000|2025-01-31 20:05:40|187080.4|186950.4|187079.9|186949.9|187083|186953|187078|186948|11
1738353950000|2025-01-31 20:05:50|187078.9|186948.9|187084.5|186954.5|187084.5|186954.5|187078.6|186948.6|16
1738353960000|2025-01-31 20:06:00|187084.3|186954.3|187093.6|186963.6|187095.2|186965.2|187081.6|186951.6|14
1738353970000|2025-01-31 20:06:10|187091.9|186961.9|187080.3|186950.3|187094.5|186964.5|187080.3|186950.3|10
1738353980000|2025-01-31 20:06:20|187075.9|186945.9|187078.3|186948.3|187087.1|186957.1|187073.2|186943.2|16
1738353990000|2025-01-31 20:06:30|187078.4|186948.4|187086.6|186956.6|187086.6|186956.6|187073.6|186943.6|14
1738354000000|2025-01-31 20:06:40|187087.8|186957.8|187088.9|186958.9|187088.9|186958.9|187080.5|186950.5|10
1738354010000|2025-01-31 20:06:50|187090.7|186960.7|187090|186960|187090.7|186960.7|187087.5|186957.5|4
1738354020000|2025-01-31 20:07:00|187080|186950|187086.9|186956.9|187089.4|186959.4|187078.1|186948.1|12
1738354030000|2025-01-31 20:07:10|187093.3|186963.3|187089.1|186959.1|187093.3|186963.3|187087|186957|10
1738354040000|2025-01-31 20:07:20|187077.9|186947.9|187056.7|186926.7|187085.8|186955.8|187056.7|186926.7|10
1738354050000|2025-01-31 20:07:30|187057.5|186927.5|187056|186926|187058.9|186928.9|187054.1|186924.1|9
1738354060000|2025-01-31 20:07:40|187054.8|186924.8|187006.8|186876.8|187057|186927|187002.9|186872.9|18
1738354070000|2025-01-31 20:07:50|187010.5|186880.5|187004.2|186874.2|187010.7|186880.7|187000.9|186870.9|13
1738354080000|2025-01-31 20:08:00|187003.2|186873.2|186998.9|186868.9|187010.7|186880.7|186989.3|186859.3|18
1738354090000|2025-01-31 20:08:10|186999.2|186869.2|187004|186874|187004|186874|186997.9|186867.9|8
1738354100000|2025-01-31 20:08:20|186998.2|186868.2|187008.4|186878.4|187010.3|186880.3|186998.2|186868.2|9
1738354110000|2025-01-31 20:08:30|187003.4|186873.4|186968|186838|187003.7|186873.7|186968|186838|12
1738354120000|2025-01-31 20:08:40|186962.7|186832.7|186964.7|186834.7|186967.9|186837.9|186960.1|186830.1|13
1738354130000|2025-01-31 20:08:50|186965.2|186835.2|186961.5|186831.5|186965.2|186835.2|186959.2|186829.2|13
1738354140000|2025-01-31 20:09:00|186955.9|186825.9|186963.9|186833.9|186963.9|186833.9|186954.1|186824.1|16
1738354150000|2025-01-31 20:09:10|186966.6|186836.6|186950.3|186820.3|186976.5|186846.5|186950.3|186820.3|14
1738354160000|2025-01-31 20:09:20|186952.3|186822.3|186932.3|186802.3|186952.9|186822.9|186930.7|186800.7|7
1738354170000|2025-01-31 20:09:30|186931.5|186801.5|186914.5|186784.5|186931.5|186801.5|186909.7|186779.7|12
1738354180000|2025-01-31 20:09:40|186915.1|186785.1|186902.8|186772.8|186915.1|186785.1|186902.8|186772.8|9
1738354190000|2025-01-31 20:09:50|186895.3|186765.3|186915.7|186785.7|186915.7|186785.7|186895.3|186765.3|9
1738354200000|2025-01-31 20:10:00|186909.6|186779.6|186904.1|186774.1|186918.6|186788.6|186898.4|186768.4|16
1738354210000|2025-01-31 20:10:10|186902.3|186772.3|186848.6|186718.6|186902.8|186772.8|186844.8|186714.8|19
1738354220000|2025-01-31 20:10:20|186847.6|186717.6|186854|186724|186854.3|186724.3|186844.3|186714.3|17
1738354230000|2025-01-31 20:10:30|186852|186722|186854.2|186724.2|186854.2|186724.2|186849|186719|8
1738354240000|2025-01-31 20:10:40|186845.8|186715.8|186857.8|186727.8|186857.8|186727.8|186845.8|186715.8|14
1738354250000|2025-01-31 20:10:50|186857.6|186727.6|186856.3|186726.3|186865.9|186735.9|186853.6|186723.6|17
1738354260000|2025-01-31 20:11:00|186858.3|186728.3|186852.8|186722.8|186859.2|186729.2|186852.2|186722.2|21
1738354270000|2025-01-31 20:11:10|186850.6|186720.6|186849.8|186719.8|186880.8|186750.8|186822.9|186692.9|14
1738354280000|2025-01-31 20:11:20|186850.4|186720.4|186876.4|186746.4|186876.4|186746.4|186850.4|186720.4|7
1738354290000|2025-01-31 20:11:30|186875.2|186745.2|186873.2|186743.2|186875.2|186745.2|186870.2|186740.2|10
1738354300000|2025-01-31 20:11:40|186872.8|186742.8|186865.5|186735.5|186872.8|186742.8|186863.1|186733.1|18
1738354310000|2025-01-31 20:11:50|186864.9|186734.9|186843.6|186753.6|186865.2|186753.6|186843.6|186727.7|8
1738354320000|2025-01-31 20:12:00|186850.4|186760.4|186897.7|186767.7|186903|186773|186850.4|186748.1|12
1738354330000|2025-01-31 20:12:10|186910.1|186780.1|186902.5|186772.5|186910.1|186780.1|186902.5|186772.5|9
1738354340000|2025-01-31 20:12:20|186905.8|186775.8|186920.4|186790.4|186922.2|186792.2|186901.8|186771.8|12
1738354350000|2025-01-31 20:12:30|186921.1|186791.1|186903|186773|186933.3|186803.3|186898.8|186768.8|16
1738354360000|2025-01-31 20:12:40|186899.7|186769.7|186895.4|186765.4|186899.7|186769.7|186890.3|186760.3|8
1738354370000|2025-01-31 20:12:50|186892.4|186762.4|186877.4|186747.4|186892.4|186762.4|186877.4|186747.4|18
1738354380000|2025-01-31 20:13:00|186879.8|186749.8|186895.2|186765.2|186896.4|186766.4|186872.7|186742.7|12
1738354390000|2025-01-31 20:13:10|186902.3|186772.3|186894.9|186764.9|186902.3|186772.3|186891.9|186761.9|17
1738354400000|2025-01-31 20:13:20|186892.5|186762.5|186872.5|186742.5|186892.5|186762.5|186870.3|186740.3|16
1738354410000|2025-01-31 20:13:30|186872.6|186742.6|186888.2|186758.2|186890.8|186760.8|186870.4|186740.4|18
1738354420000|2025-01-31 20:13:40|186890.4|186760.4|186905.3|186775.3|186908.7|186778.7|186890.4|186760.4|17
1738354430000|2025-01-31 20:13:50|186907.8|186777.8|186898.9|186768.9|186908.8|186778.8|186895|186765|13
1738354440000|2025-01-31 20:14:00|186895|186765|186900.6|186770.6|186900.6|186770.6|186895|186765|12
1738354450000|2025-01-31 20:14:10|186898.2|186768.2|186892.4|186762.4|186899.5|186769.5|186892.2|186762.2|14
1738354460000|2025-01-31 20:14:20|186895.8|186765.8|186898.6|186768.6|186900.7|186770.7|186892.9|186762.9|13
1738354470000|2025-01-31 20:14:30|186900.2|186770.2|186905|186775|186907|186777|186898.3|186768.3|9
1738354480000|2025-01-31 20:14:40|186900.1|186770.1|186896.6|186766.6|186912.5|186782.5|186892.7|186762.7|16
1738354490000|2025-01-31 20:14:50|186897.4|186767.4|186913.4|186783.4|186913.4|186783.4|186897.4|186767.4|10
1738354500000|2025-01-31 20:15:00|186908.1|186778.1|186890.3|186760.3|186908.1|186778.1|186880.1|186750.1|16
1738354510000|2025-01-31 20:15:10|186889.6|186759.6|186889.7|186759.7|186891|186761|186886.8|186756.8|8
1738354520000|2025-01-31 20:15:20|186891.1|186761.1|186914.8|186784.8|186914.8|186784.8|186889.7|186759.7|21
1738354530000|2025-01-31 20:15:30|186913.8|186783.8|186939.3|186809.3|186941.4|186811.4|186913.8|186783.8|13
1738354540000|2025-01-31 20:15:40|186935.9|186805.9|186938.8|186808.8|186941.8|186811.8|186923.9|186793.9|15
1738354550000|2025-01-31 20:15:50|186938.9|186808.9|186947.9|186817.9|186949.5|186819.5|186938.9|186808.9|10
1738354560000|2025-01-31 20:16:00|186941.1|186811.1|186964.4|186834.4|186964.4|186834.4|186941.1|186811.1|13
1738354570000|2025-01-31 20:16:10|186968.2|186838.2|186975.7|186845.7|186976.6|186846.6|186968.2|186838.2|10
1738354580000|2025-01-31 20:16:20|186974.1|186844.1|186959.6|186829.6|186974.1|186844.1|186959|186829|9
1738354590000|2025-01-31 20:16:30|186959.8|186829.8|186958.4|186828.4|186961.1|186831.1|186955.7|186825.7|11
1738354600000|2025-01-31 20:16:40|186957.2|186827.2|186970|186840|186973|186843|186957.2|186827.2|10
1738354610000|2025-01-31 20:16:50|186968.4|186838.4|186939.2|186849.2|186968.8|186860|186939.2|186838.4|7
1738354620000|2025-01-31 20:17:00|186937.5|186847.5|186943|186813|186943|186851.3|186930.2|186813|9
1738354630000|2025-01-31 20:17:10|186944.2|186814.2|186915.9|186785.9|186950.2|186820.2|186914.9|186784.9|16
1738354640000|2025-01-31 20:17:20|186920.5|186790.5|186917|186787|186925.6|186795.6|186904.5|186774.5|15
1738354650000|2025-01-31 20:17:30|186919.9|186789.9|186916.4|186786.4|186919.9|186789.9|186906.1|186776.1|13
1738354660000|2025-01-31 20:17:40|186912.9|186782.9|186917.7|186787.7|186919.8|186789.8|186906.9|186776.9|12
1738354670000|2025-01-31 20:17:50|186917|186787|186947.8|186817.8|186948.8|186818.8|186915.1|186785.1|12
1738354680000|2025-01-31 20:18:00|186943.7|186813.7|186895.5|186765.5|186944.2|186814.2|186894.9|186764.9|21
1738354690000|2025-01-31 20:18:10|186895.9|186765.9|186907.8|186777.8|186907.8|186777.8|186894|186764|16
1738354700000|2025-01-31 20:18:20|186905.2|186775.2|186906|186776|186911.8|186781.8|186902.7|186772.7|14
1738354710000|2025-01-31 20:18:30|186906.1|186776.1|186912.2|186782.2|186917.8|186787.8|186904.3|186774.3|23
1738354720000|2025-01-31 20:18:40|186914.4|186784.4|186911.7|186781.7|186914.4|186784.4|186905.2|186775.2|11
1738354730000|2025-01-31 20:18:50|186911.6|186781.6|186921.9|186791.9|186921.9|186791.9|186904.4|186774.4|7
1738354740000|2025-01-31 20:19:00|186924.4|186794.4|186899.7|186769.7|186924.4|186794.4|186884.4|186754.4|16
1738354750000|2025-01-31 20:19:10|186902|186772|186904.1|186774.1|186913.4|186783.4|186898.1|186768.1|21
1738354760000|2025-01-31 20:19:20|186903.3|186773.3|186880.2|186750.2|186903.3|186773.3|186875.1|186745.1|15
1738354770000|2025-01-31 20:19:30|186881.9|186751.9|186881.3|186751.3|186886.7|186756.7|186871.9|186741.9|18
1738354780000|2025-01-31 20:19:40|186879.1|186749.1|186905.2|186775.2|186907.4|186777.4|186879.1|186749.1|22
1738354790000|2025-01-31 20:19:50|186903.2|186773.2|186908.9|186778.9|186909.5|186779.5|186903.2|186773.2|13
1738354800000|2025-01-31 20:20:00|186910.7|186780.7|186910.5|186780.5|186915.1|186785.1|186896|186766|19
1738354810000|2025-01-31 20:20:10|186910.1|186780.1|186897.2|186767.2|186926.6|186796.6|186892.4|186762.4|18
1738354820000|2025-01-31 20:20:20|186896.4|186766.4|186899.3|186769.3|186904.5|186774.5|186895.3|186765.3|12
1738354830000|2025-01-31 20:20:30|186899.8|186769.8|186902.1|186772.1|186902.8|186772.8|186896.1|186766.1|17
1738354840000|2025-01-31 20:20:40|186901.8|186771.8|186892.2|186762.2|186902.1|186772.1|186891.6|186761.6|17
1738354850000|2025-01-31 20:20:50|186894|186764|186893.4|186763.4|186907.5|186777.5|186893.4|186763.4|15
1738354860000|2025-01-31 20:21:00|186890.1|186760.1|186877.8|186747.8|186890.1|186760.1|186874.4|186744.4|18
1738354870000|2025-01-31 20:21:10|186879.2|186749.2|186883|186753|186884.8|186754.8|186870.3|186740.3|16
1738354880000|2025-01-31 20:21:20|186884.6|186754.6|186890.9|186760.9|186899.4|186769.4|186881.4|186751.4|14
1738354890000|2025-01-31 20:21:30|186891.6|186761.6|186880.6|186750.6|186900.9|186770.9|186879.8|186749.8|20
1738354900000|2025-01-31 20:21:40|186879.6|186749.6|186873.8|186743.8|186879.6|186749.6|186871.8|186741.8|7
1738354910000|2025-01-31 20:21:50|186874.9|186744.9|186878.7|186748.7|186885.2|186755.2|186871.8|186741.8|12
1738354920000|2025-01-31 20:22:00|186880.5|186750.5|186911.6|186781.6|186911.6|186781.6|186877.7|186747.7|20
1738354930000|2025-01-31 20:22:10|186889.5|186759.5|186891.2|186761.2|186897.4|186767.4|186886|186756|26
1738354940000|2025-01-31 20:22:20|186891.8|186761.8|186902.2|186772.2|186904.4|186774.4|186888.1|186758.1|20
1738354950000|2025-01-31 20:22:30|186900.2|186770.2|186906.2|186776.2|186910.5|186780.5|186897.2|186767.2|9
1738354960000|2025-01-31 20:22:40|186912.9|186782.9|186910|186780|186913.4|186783.4|186905.3|186775.3|9
1738354970000|2025-01-31 20:22:50|186913.2|186783.2|186916.3|186786.3|186916.3|186786.3|186903.5|186773.5|13
1738354980000|2025-01-31 20:23:00|186916|186786|186894|186764|186916.3|186786.3|186893.6|186763.6|13
1738354990000|2025-01-31 20:23:10|186896.8|186766.8|186903.8|186773.8|186908.8|186778.8|186896.8|186766.8|17
1738355000000|2025-01-31 20:23:20|186901.6|186771.6|186896.7|186766.7|186903.2|186773.2|186896|186766|12
1738355010000|2025-01-31 20:23:30|186896|186766|186893.3|186763.3|186898.4|186768.4|186891.7|186761.7|11
1738355020000|2025-01-31 20:23:40|186894|186764|186878.7|186748.7|186894|186764|186878.7|186748.7|18
1738355030000|2025-01-31 20:23:50|186880.7|186750.7|186886.8|186756.8|186888.4|186758.4|186880.7|186750.7|12
1738355040000|2025-01-31 20:24:00|186888|186758|186869.1|186739.1|186888|186758|186853.3|186723.3|19
1738355050000|2025-01-31 20:24:10|186869.5|186739.5|186869.4|186739.4|186871.1|186741.1|186867.7|186737.7|13
1738355060000|2025-01-31 20:24:20|186871|186741|186854|186724|186871|186741|186851.5|186721.5|21
1738355070000|2025-01-31 20:24:30|186853.3|186723.3|186854.7|186724.7|186857.1|186727.1|186842.8|186712.8|15
1738355080000|2025-01-31 20:24:40|186854.8|186724.8|186847.9|186717.9|186855.3|186725.3|186845.7|186715.7|11
1738355090000|2025-01-31 20:24:50|186846.3|186716.3|186831.6|186701.6|186846.3|186716.3|186825|186695|13
1738355100000|2025-01-31 20:25:00|186829.6|186699.6|186837.5|186707.5|186838.8|186708.8|186823|186693|22
1738355110000|2025-01-31 20:25:10|186849.3|186719.3|186850.4|186720.4|186856.9|186726.9|186847.7|186717.7|16
1738355120000|2025-01-31 20:25:20|186852|186722|186879.3|186749.3|186879.3|186749.3|186852|186722|15
1738355130000|2025-01-31 20:25:30|186879|186749|186894.9|186764.9|186895.5|186765.5|186877.2|186747.2|20
1738355140000|2025-01-31 20:25:40|186891.9|186761.9|186914.8|186784.8|186916|186786|186891.7|186761.7|24
1738355150000|2025-01-31 20:25:50|186911.4|186781.4|186908|186778|186914.8|186784.8|186903.7|186773.7|11
1738355160000|2025-01-31 20:26:00|186911.5|186781.5|186931.4|186801.4|186938.2|186808.2|186911.5|186781.5|9
1738355170000|2025-01-31 20:26:10|186931.1|186801.1|186929.9|186799.9|186933.4|186803.4|186928.1|186798.1|10
1738355180000|2025-01-31 20:26:20|186930.7|186800.7|186933.7|186803.7|186933.7|186803.7|186926.3|186796.3|6
1738355190000|2025-01-31 20:26:30|186935.5|186805.5|186935.7|186805.7|186936|186806|186935.3|186805.3|6
1738355200000|2025-01-31 20:26:40|186936.1|186806.1|186934|186804|186936.1|186806.1|186933.9|186803.9|5
1738355210000|2025-01-31 20:26:50|186935.3|186805.3|186931.3|186801.3|186938|186808|186928.2|186798.2|11
1738355220000|2025-01-31 20:27:00|186928.3|186798.3|186939.9|186809.9|186939.9|186809.9|186922.1|186792.1|9
1738355230000|2025-01-31 20:27:10|186939.4|186809.4|186941.4|186811.4|186941.4|186811.4|186939.4|186809.4|4
1738355240000|2025-01-31 20:27:20|186939.8|186809.8|186940.2|186810.2|186940.2|186810.2|186937.9|186807.9|6
1738355250000|2025-01-31 20:27:30|186942.3|186812.3|186930.2|186800.2|186947.1|186817.1|186930.2|186800.2|18
1738355260000|2025-01-31 20:27:40|186930.9|186800.9|186927.8|186797.8|186931|186801|186927.8|186797.8|8
1738355270000|2025-01-31 20:27:50|186927.9|186797.9|186941.8|186811.8|186947|186817|186927.9|186797.9|9
1738355280000|2025-01-31 20:28:00|186938.8|186808.8|186973.8|186843.8|186973.8|186843.8|186938.8|186808.8|12
1738355290000|2025-01-31 20:28:10|186973.2|186843.2|186990.3|186860.3|186993.5|186863.5|186973.2|186843.2|17
1738355300000|2025-01-31 20:28:20|186993.1|186863.1|186995.3|186865.3|187000.5|186870.5|186989.2|186859.2|16
1738355310000|2025-01-31 20:28:30|186996.4|186866.4|186995.3|186865.3|186996.4|186866.4|186987.3|186857.3|9
1738355320000|2025-01-31 20:28:40|186987|186857|186992.9|186862.9|186992.9|186862.9|186978|186848|13
1738355330000|2025-01-31 20:28:50|186993.4|186863.4|186990.9|186860.9|186993.4|186863.4|186982.1|186852.1|23
1738355340000|2025-01-31 20:29:00|186991.3|186861.3|186979.2|186849.2|186992|186862|186978.1|186848.1|30
1738355350000|2025-01-31 20:29:10|186981.2|186851.2|186990.6|186860.6|186990.8|186860.8|186978.3|186848.3|17
1738355360000|2025-01-31 20:29:20|186985.3|186855.3|186987.9|186857.9|186993.3|186863.3|186985.3|186855.3|22
1738355370000|2025-01-31 20:29:30|186989.2|186859.2|186969.3|186839.3|186991.9|186861.9|186968.2|186838.2|20
1738355380000|2025-01-31 20:29:40|186968.5|186838.5|186957.4|186827.4|186973.5|186843.5|186956.8|186826.8|15
1738355390000|2025-01-31 20:29:50|186955.8|186825.8|186958.6|186828.6|186969.2|186839.2|186952.1|186822.1|12
1738355400000|2025-01-31 20:30:00|186956.8|186826.8|186945.1|186815.1|186956.8|186826.8|186935.2|186805.2|21
1738355410000|2025-01-31 20:30:10|186945.9|186815.9|186953.8|186823.8|186961|186831|186945.9|186815.9|15
1738355420000|2025-01-31 20:30:20|186956.7|186826.7|186970.8|186840.8|186979|186849|186955.8|186825.8|16
1738355430000|2025-01-31 20:30:30|186968.9|186838.9|186962.2|186832.2|186972|186842|186961.7|186831.7|10
1738355440000|2025-01-31 20:30:40|186963.3|186833.3|186967.1|186837.1|186969.5|186839.5|186963.3|186833.3|7
1738355450000|2025-01-31 20:30:50|186965.7|186835.7|186965.1|186835.1|186965.7|186835.7|186959.1|186829.1|7
1738355460000|2025-01-31 20:31:00|186964.1|186834.1|186971.3|186841.3|186971.3|186841.3|186964.1|186834.1|8
1738355470000|2025-01-31 20:31:10|186971.6|186841.6|186980|186850|186982.2|186852.2|186971.6|186841.6|12
1738355480000|2025-01-31 20:31:20|186978.6|186848.6|186954.7|186824.7|186980.2|186850.2|186954.7|186824.7|19
1738355490000|2025-01-31 20:31:30|186955.8|186825.8|186976|186846|186976|186846|186955.8|186825.8|14
1738355500000|2025-01-31 20:31:40|186973.3|186843.3|186955.2|186825.2|186973.3|186843.3|186955.2|186825.2|18
1738355510000|2025-01-31 20:31:50|186957.9|186827.9|186978.9|186848.9|186978.9|186848.9|186914.3|186818.8|13
1738355520000|2025-01-31 20:32:00|186981.6|186851.6|186981.5|186851.5|186984.8|186854.8|186979.2|186849.2|9
1738355530000|2025-01-31 20:32:10|186980.5|186850.5|186967.6|186837.6|186980.5|186850.5|186967.6|186837.6|5
1738355540000|2025-01-31 20:32:20|186965.5|186835.5|186962.8|186832.8|186969.3|186839.3|186962.8|186832.8|7
1738355550000|2025-01-31 20:32:30|186960.6|186830.6|186949.8|186819.8|186962.8|186832.8|186949.8|186819.8|8
1738355560000|2025-01-31 20:32:40|186950.3|186820.3|186969.7|186839.7|186969.7|186839.7|186950.2|186820.2|12
1738355570000|2025-01-31 20:32:50|186968.5|186838.5|186964|186834|186968.5|186838.5|186955.9|186825.9|12
1738355580000|2025-01-31 20:33:00|186964.1|186834.1|186936.4|186806.4|186964.1|186834.1|186936.4|186806.4|13
1738355590000|2025-01-31 20:33:10|186934.2|186804.2|186908.7|186778.7|186934.2|186804.2|186908.6|186778.6|14
1738355600000|2025-01-31 20:33:20|186910.5|186780.5|186915|186785|186916.6|186786.6|186910.5|186780.5|6
1738355610000|2025-01-31 20:33:30|186914.8|186784.8|186913.7|186783.7|186915.1|186785.1|186911.5|186781.5|8
1738355620000|2025-01-31 20:33:40|186911.3|186781.3|186907.5|186777.5|186915.4|186785.4|186904.6|186774.6|12
1738355630000|2025-01-31 20:33:50|186906.6|186776.6|186864.8|186734.8|186906.6|186776.6|186860.7|186730.7|14
1738355640000|2025-01-31 20:34:00|186866.6|186736.6|186876.2|186746.2|186880|186750|186865.2|186735.2|22
1738355650000|2025-01-31 20:34:10|186881.8|186751.8|186882.8|186752.8|186885.7|186755.7|186880.3|186750.3|24
1738355660000|2025-01-31 20:34:20|186885.7|186755.7|186880.4|186750.4|186885.7|186755.7|186866.9|186736.9|17
1738355670000|2025-01-31 20:34:30|186877.8|186747.8|186881.7|186751.7|186886.3|186756.3|186877.8|186747.8|8
1738355680000|2025-01-31 20:34:40|186881.3|186751.3|186839.2|186709.2|186886.2|186756.2|186837.3|186707.3|13
1738355690000|2025-01-31 20:34:50|186840.1|186710.1|186853|186723|186856.4|186726.4|186840|186710|11
1738355700000|2025-01-31 20:35:00|186853.9|186723.9|186862.7|186732.7|186866|186736|186853.9|186723.9|9
1738355710000|2025-01-31 20:35:10|186863.1|186733.1|186845.2|186715.2|186863.1|186733.1|186845.2|186715.2|14
1738355720000|2025-01-31 20:35:20|186849|186719|186834.6|186704.6|186849|186719|186834.6|186704.6|12
1738355730000|2025-01-31 20:35:30|186832.8|186702.8|186813.6|186683.6|186832.8|186702.8|186809.8|186679.8|7
1738355740000|2025-01-31 20:35:40|186810.9|186680.9|186817.9|186687.9|186818.5|186688.5|186810.9|186680.9|8
1738355750000|2025-01-31 20:35:50|186820.7|186690.7|186807.3|186677.3|186823.7|186693.7|186805.3|186675.3|8
1738355760000|2025-01-31 20:36:00|186812|186682|186798.7|186668.7|186812|186682|186797.2|186667.2|14
1738355770000|2025-01-31 20:36:10|186800.4|186670.4|186799.6|186669.6|186804.3|186674.3|186792.2|186662.2|8
1738355780000|2025-01-31 20:36:20|186802.9|186672.9|186801.8|186671.8|186802.9|186672.9|186793.3|186663.3|13
1738355790000|2025-01-31 20:36:30|186802.2|186672.2|186814.5|186684.5|186814.5|186684.5|186802.2|186672.2|12
1738355800000|2025-01-31 20:36:40|186821.8|186691.8|186815.2|186685.2|186824.8|186694.8|186809.4|186679.4|13
1738355810000|2025-01-31 20:36:50|186815.3|186685.3|186811.7|186681.7|186817.4|186687.4|186810.8|186680.8|8
1738355820000|2025-01-31 20:37:00|186809.1|186679.1|186822.1|186692.1|186822.1|186692.1|186809.1|186679.1|15
1738355830000|2025-01-31 20:37:10|186825.4|186695.4|186832.3|186702.3|186832.3|186702.3|186819.8|186689.8|11
1738355840000|2025-01-31 20:37:20|186832.4|186702.4|186839.5|186709.5|186839.5|186709.5|186828.2|186698.2|5
1738355850000|2025-01-31 20:37:30|186839.8|186709.8|186821.2|186691.2|186843.3|186713.3|186821.2|186691.2|10
1738355860000|2025-01-31 20:37:40|186814.1|186684.1|186815|186685|186824.1|186694.1|186813.2|186683.2|16
1738355870000|2025-01-31 20:37:50|186816.3|186686.3|186804.3|186674.3|186817.7|186687.7|186802.1|186672.1|12
1738355880000|2025-01-31 20:38:00|186804.2|186674.2|186798.4|186668.4|186807.3|186677.3|186798.4|186668.4|13
1738355890000|2025-01-31 20:38:10|186800.2|186670.2|186811.2|186681.2|186811.2|186681.2|186799.2|186669.2|10
1738355900000|2025-01-31 20:38:20|186813.2|186683.2|186804.1|186674.1|186817.8|186687.8|186802.3|186672.3|9
1738355910000|2025-01-31 20:38:30|186807.8|186677.8|186812.6|186682.6|186814.2|186684.2|186807.8|186677.8|10
1738355920000|2025-01-31 20:38:40|186812.3|186682.3|186820.7|186690.7|186820.7|186690.7|186812.3|186682.3|7
1738355930000|2025-01-31 20:38:50|186820.5|186690.5|186824.4|186694.4|186824.5|186694.5|186816.9|186686.9|12
1738355940000|2025-01-31 20:39:00|186828.6|186698.6|186846.6|186716.6|186846.6|186716.6|186828.1|186698.1|11
1738355950000|2025-01-31 20:39:10|186846.5|186716.5|186846.7|186716.7|186850|186720|186843.2|186713.2|8
1738355960000|2025-01-31 20:39:20|186849.3|186719.3|186852.7|186722.7|186855.6|186725.6|186849.3|186719.3|10
1738355970000|2025-01-31 20:39:30|186854.1|186724.1|186857.3|186727.3|186857.7|186727.7|186854.1|186724.1|8
1738355980000|2025-01-31 20:39:40|186855.9|186725.9|186855.8|186725.8|186857.4|186727.4|186853.4|186723.4|8
1738355990000|2025-01-31 20:39:50|186856.8|186726.8|186830.7|186740.7|186856.8|186746.5|186830.7|186726.8|7
1738356000000|2025-01-31 20:40:00|186831.9|186741.9|186829.6|186739.6|186836.9|186746.9|186824.9|186734.9|14
1738356010000|2025-01-31 20:40:10|186829.1|186739.1|186832.7|186742.7|186833.8|186743.8|186829.1|186739.1|7
1738356020000|2025-01-31 20:40:20|186832.8|186742.8|186833.4|186743.4|186834.8|186744.8|186832.8|186742.8|3
1738356030000|2025-01-31 20:40:30|186833.1|186743.1|186844.3|186754.3|186845.3|186755.3|186833.1|186743.1|13
1738356040000|2025-01-31 20:40:40|186840.9|186750.9|186836|186746|186840.9|186750.9|186833.1|186743.1|14
1738356050000|2025-01-31 20:40:50|186836.2|186746.2|186836.4|186746.4|186837.7|186747.7|186836.1|186746.1|5
1738356060000|2025-01-31 20:41:00|186836|186746|186831.3|186741.3|186836|186746|186829.6|186739.6|6
1738356070000|2025-01-31 20:41:10|186831|186741|186831.9|186741.9|186833.5|186743.5|186830.3|186740.3|6
1738356080000|2025-01-31 20:41:20|186831.6|186741.6|186831.9|186741.9|186832.9|186742.9|186831.6|186741.6|4
1738356090000|2025-01-31 20:41:30|186825.4|186735.4|186824.3|186734.3|186834.8|186744.8|186823.5|186733.5|11
1738356100000|2025-01-31 20:41:40|186824.8|186734.8|186822.3|186732.3|186824.8|186734.8|186820.3|186730.3|7
1738356110000|2025-01-31 20:41:50|186821.3|186731.3|186831|186741|186831|186741|186821.3|186731.3|11
1738356120000|2025-01-31 20:42:00|186827.7|186737.7|186812.3|186722.3|186827.7|186737.7|186812.3|186722.3|18
1738356130000|2025-01-31 20:42:10|186813.7|186723.7|186804.5|186714.5|186818.5|186728.5|186802|186712|15
1738356140000|2025-01-31 20:42:20|186806.6|186716.6|186823.8|186693.8|186823.8|186726.7|186806.6|186692.7|10
1738356150000|2025-01-31 20:42:30|186824.2|186694.2|186820.3|186690.3|186824.4|186694.4|186820.3|186690.3|8
1738356160000|2025-01-31 20:42:40|186822.3|186692.3|186825.7|186695.7|186825.7|186695.7|186821.7|186691.7|10
1738356170000|2025-01-31 20:42:50|186823.1|186693.1|186824.7|186694.7|186827.2|186697.2|186823.1|186693.1|8
1738356180000|2025-01-31 20:43:00|186827.6|186697.6|186805.5|186675.5|186832.6|186702.6|186805.5|186675.5|17
1738356190000|2025-01-31 20:43:10|186806|186676|186814.9|186684.9|186815.3|186685.3|186805.1|186675.1|16
1738356200000|2025-01-31 20:43:20|186817.8|186687.8|186815.5|186685.5|186817.8|186687.8|186811.9|186681.9|12
1738356210000|2025-01-31 20:43:30|186814.9|186684.9|186821.4|186691.4|186821.5|186691.5|186814.9|186684.9|8
1738356220000|2025-01-31 20:43:40|186826.3|186696.3|186839.4|186709.4|186839.4|186709.4|186822.7|186692.7|15
1738356230000|2025-01-31 20:43:50|186839.6|186709.6|186849.3|186719.3|186849.7|186719.7|186839.6|186709.6|7
1738356240000|2025-01-31 20:44:00|186839.4|186709.4|186822.6|186692.6|186839.4|186709.4|186819.2|186689.2|23
1738356250000|2025-01-31 20:44:10|186824.2|186694.2|186819.8|186689.8|186824.4|186694.4|186819.8|186689.8|9
1738356260000|2025-01-31 20:44:20|186822.5|186692.5|186821.4|186691.4|186823.7|186693.7|186817.6|186687.6|10
1738356270000|2025-01-31 20:44:30|186820.2|186690.2|186821.5|186691.5|186826.5|186696.5|186816.1|186686.1|8
1738356280000|2025-01-31 20:44:40|186823.6|186693.6|186825|186695|186828.3|186698.3|186822.8|186692.8|10
1738356290000|2025-01-31 20:44:50|186825.4|186695.4|186827.5|186697.5|186831|186701|186822.7|186692.7|16
1738356300000|2025-01-31 20:45:00|186827.7|186697.7|186799.7|186669.7|186828.5|186698.5|186797.2|186667.2|15
1738356310000|2025-01-31 20:45:10|186797.6|186667.6|186794|186664|186798.2|186668.2|186789.2|186659.2|7
1738356320000|2025-01-31 20:45:20|186796.5|186666.5|186789.4|186659.4|186796.6|186666.6|186789.4|186659.4|9
1738356330000|2025-01-31 20:45:30|186794.1|186664.1|186793.3|186663.3|186794.1|186664.1|186786.6|186656.6|8
1738356340000|2025-01-31 20:45:40|186793.9|186663.9|186797.2|186667.2|186799.9|186669.9|186791.6|186661.6|10
1738356350000|2025-01-31 20:45:50|186796.7|186666.7|186768.5|186638.5|186797.2|186667.2|186746|186616|17
1738356360000|2025-01-31 20:46:00|186776.7|186646.7|186775.3|186645.3|186778.3|186648.3|186773.7|186643.7|9
1738356370000|2025-01-31 20:46:10|186775.8|186645.8|186736.8|186606.8|186793.9|186663.9|186733.5|186603.5|15
1738356380000|2025-01-31 20:46:20|186734.8|186604.8|186733.2|186603.2|186736.3|186606.3|186732|186602|8
1738356390000|2025-01-31 20:46:30|186733.8|186603.8|186735.9|186605.9|186736.2|186606.2|186732.6|186602.6|10
1738356400000|2025-01-31 20:46:40|186734.4|186604.4|186733.1|186603.1|186734.4|186604.4|186733|186603|5
1738356410000|2025-01-31 20:46:50|186734.6|186604.6|186731|186601|186737|186607|186729.1|186599.1|11
1738356420000|2025-01-31 20:47:00|186720.7|186590.7|186723.7|186593.7|186723.7|186593.7|186720.1|186590.1|6
1738356430000|2025-01-31 20:47:10|186721.7|186591.7|186733.3|186603.3|186734.2|186604.2|186721.7|186591.7|9
1738356440000|2025-01-31 20:47:20|186731|186601|186729.6|186599.6|186735.6|186605.6|186728.7|186598.7|10
1738356450000|2025-01-31 20:47:30|186730.6|186600.6|186727.3|186597.3|186730.6|186600.6|186725.9|186595.9|7
1738356460000|2025-01-31 20:47:40|186727.8|186597.8|186733|186603|186733|186603|186727.8|186597.8|5
1738356470000|2025-01-31 20:47:50|186732.9|186602.9|186726.3|186596.3|186733.2|186603.2|186723.8|186593.8|5
1738356480000|2025-01-31 20:48:00|186725.8|186595.8|186719.4|186589.4|186725.8|186595.8|186716.5|186586.5|11
1738356490000|2025-01-31 20:48:10|186718.6|186588.6|186725|186595|186726.7|186596.7|186718.6|186588.6|6
1738356500000|2025-01-31 20:48:20|186720.8|186590.8|186703.8|186573.8|186722.3|186592.3|186703.8|186573.8|5
1738356510000|2025-01-31 20:48:30|186704.3|186574.3|186709.1|186579.1|186711.4|186581.4|186703.6|186573.6|7
1738356520000|2025-01-31 20:48:40|186711.1|186581.1|186711.7|186581.7|186714.4|186584.4|186710|186580|7
1738356530000|2025-01-31 20:48:50|186710.9|186580.9|186706.8|186576.8|186710.9|186580.9|186704.8|186574.8|8
1738356540000|2025-01-31 20:49:00|186708.8|186578.8|186680.7|186550.7|186708.8|186578.8|186677.7|186547.7|8
1738356550000|2025-01-31 20:49:10|186681.6|186551.6|186692.9|186562.9|186694.8|186564.8|186681.6|186551.6|6
1738356560000|2025-01-31 20:49:20|186693.1|186563.1|186693.2|186563.2|186693.2|186563.2|186692.4|186562.4|5
1738356570000|2025-01-31 20:49:30|186693.8|186563.8|186701.3|186571.3|186701.3|186571.3|186693.8|186563.8|5
1738356580000|2025-01-31 20:49:40|186702.6|186572.6|186685.5|186555.5|186702.6|186572.6|186685.5|186555.5|3
1738356590000|2025-01-31 20:49:50|186685.6|186555.6|186685.8|186555.8|186685.8|186555.8|186685.6|186555.6|2
1738356600000|2025-01-31 20:50:00|186679|186549|186679.6|186549.6|186681.8|186551.8|186679|186549|8
1738356610000|2025-01-31 20:50:10|186678.2|186548.2|186678.1|186548.1|186679.1|186549.1|186678.1|186548.1|5
1738356620000|2025-01-31 20:50:20|186681.6|186551.6|186688|186558|186691.7|186561.7|186681.6|186551.6|8
1738356630000|2025-01-31 20:50:30|186688.3|186558.3|186691.3|186561.3|186691.3|186561.3|186688|186558|6
1738356640000|2025-01-31 20:50:40|186690.4|186560.4|186691.6|186561.6|186696.3|186566.3|186690.4|186560.4|6
1738356650000|2025-01-31 20:50:50|186691|186561|186686.1|186556.1|186693.2|186563.2|186686.1|186556.1|6
1738356660000|2025-01-31 20:51:00|186681.6|186551.6|186676.5|186546.5|186683.7|186553.7|186676.5|186546.5|12
1738356670000|2025-01-31 20:51:10|186677.2|186547.2|186752.3|186622.3|186759.2|186629.2|186674.2|186544.2|26
1738356680000|2025-01-31 20:51:20|186748.3|186618.3|186716.3|186586.3|186749|186619|186714|186584|22
1738356690000|2025-01-31 20:51:30|186696|186566|186703.5|186573.5|186709.4|186579.4|186689.8|186559.8|22
1738356700000|2025-01-31 20:51:40|186704.3|186574.3|186788.2|186658.2|186789.1|186659.1|186704.3|186574.3|20
1738356710000|2025-01-31 20:51:50|186820.5|186690.5|186807.5|186677.5|186845.9|186715.9|186793.3|186663.3|36
1738356720000|2025-01-31 20:52:00|186793.1|186663.1|186778.6|186648.6|186795.7|186665.7|186770.1|186640.1|24
1738356730000|2025-01-31 20:52:10|186790.4|186660.4|186790.7|186660.7|186796|186666|186764.5|186634.5|18
1738356740000|2025-01-31 20:52:20|186792.2|186662.2|186779.4|186649.4|186792.7|186662.7|186779.4|186649.4|12
1738356750000|2025-01-31 20:52:30|186779.3|186649.3|186796.8|186666.8|186808.4|186678.4|186777|186647|18
1738356760000|2025-01-31 20:52:40|186795|186665|186809|186679|186816.9|186686.9|186795|186665|18
1738356770000|2025-01-31 20:52:50|186807.9|186677.9|186798.6|186668.6|186817.6|186687.6|186798.6|186668.6|15
1738356780000|2025-01-31 20:53:00|186800.6|186670.6|186799.6|186669.6|186803|186673|186798.2|186668.2|13
1738356790000|2025-01-31 20:53:10|186803.1|186673.1|186874.5|186744.5|186881.6|186751.6|186803.1|186673.1|26
1738356800000|2025-01-31 20:53:20|186871|186741|186880.6|186750.6|186917.4|186787.4|186871|186741|25
1738356810000|2025-01-31 20:53:30|186884|186754|186867.1|186737.1|186925.4|186755.9|186867.1|186725.3|25
1738356820000|2025-01-31 20:53:40|186866.8|186736.8|186871|186741|186871|186741|186845.8|186715.8|26
1738356830000|2025-01-31 20:53:50|186871.9|186741.9|186872.4|186742.4|186885.8|186755.8|186853.4|186723.4|22
1738356840000|2025-01-31 20:54:00|186896.3|186766.3|186952.8|186822.8|186973.9|186843.9|186896.3|186766.3|27
1738356850000|2025-01-31 20:54:10|186953.3|186823.3|187012.5|186882.5|187017.9|186887.9|186953.3|186823.3|30
1738356860000|2025-01-31 20:54:20|187014.9|186884.9|187024.4|186894.4|187038.9|186908.9|187005.8|186875.8|26
1738356870000|2025-01-31 20:54:30|187022.6|186892.6|187039.3|186909.3|187039.3|186909.3|187021.4|186891.4|9
1738356880000|2025-01-31 20:54:40|187037.1|186907.1|187010|186880|187047.6|186917.6|187009|186879|23
1738356890000|2025-01-31 20:54:50|187010.4|186880.4|187006.1|186876.1|187026.2|186896.2|187005.4|186875.4|19
1738356900000|2025-01-31 20:55:00|187010.1|186880.1|187033.7|186903.7|187033.7|186903.7|187008.9|186878.9|17
1738356910000|2025-01-31 20:55:10|187038.6|186908.6|187012.6|186882.6|187041.2|186911.2|187012.6|186882.6|17
1738356920000|2025-01-31 20:55:20|187011.8|186881.8|186958.9|186828.9|187013|186883|186957.6|186827.6|25
1738356930000|2025-01-31 20:55:30|186958.7|186828.7|186977.5|186847.5|186977.5|186847.5|186958.5|186828.5|16
1738356940000|2025-01-31 20:55:40|186979.4|186849.4|186954.5|186824.5|186979.4|186849.4|186954.5|186824.5|16
1738356950000|2025-01-31 20:55:50|186955.1|186825.1|186946.9|186816.9|186955.1|186825.1|186936.1|186806.1|17
1738356960000|2025-01-31 20:56:00|186939.2|186809.2|186862.3|186732.3|186939.2|186809.2|186856.5|186726.5|22
1738356970000|2025-01-31 20:56:10|186863.5|186733.5|186867.5|186737.5|186883.4|186753.4|186855.1|186725.1|21
1738356980000|2025-01-31 20:56:20|186869.6|186739.6|186859.2|186729.2|186876.9|186746.9|186859.2|186729.2|23
1738356990000|2025-01-31 20:56:30|186859.1|186729.1|186879.4|186749.4|186880.6|186750.6|186859.1|186729.1|17
1738357000000|2025-01-31 20:56:40|186877.8|186747.8|186877.6|186747.6|186883.2|186753.2|186877.6|186747.6|16
1738357010000|2025-01-31 20:56:50|186876.5|186746.5|186855.5|186725.5|186876.5|186746.5|186855.5|186725.5|18
1738357020000|2025-01-31 20:57:00|186853.3|186723.3|186864.8|186734.8|186867.4|186737.4|186850.2|186720.2|21
1738357030000|2025-01-31 20:57:10|186873.9|186743.9|186861|186731|186875.7|186745.7|186857.9|186727.9|25
1738357040000|2025-01-31 20:57:20|186859|186729|186858.4|186728.4|186874|186744|186853.5|186723.5|22
1738357050000|2025-01-31 20:57:30|186857.2|186727.2|186875.5|186745.5|186876.3|186746.3|186854.2|186724.2|27
1738357060000|2025-01-31 20:57:40|186870.1|186740.1|186911.9|186781.9|186911.9|186781.9|186870.1|186740.1|17
1738357070000|2025-01-31 20:57:50|186898.5|186808.5|186904.5|186814.5|186904.5|186814.5|186891.1|186801.1|9
1738357080000|2025-01-31 20:58:00|186940|186810|186915.2|186785.2|186944.7|186814.7|186893.5|186763.5|21
1738357090000|2025-01-31 20:58:10|186914.1|186784.1|186903.7|186773.7|186914.1|186784.1|186901.8|186771.8|15
1738357100000|2025-01-31 20:58:20|186906.9|186776.9|186917.5|186787.5|186921.6|186791.6|186906.9|186776.9|14
1738357110000|2025-01-31 20:58:30|186917.7|186787.7|186901.1|186771.1|186917.7|186787.7|186900.5|186770.5|17
1738357120000|2025-01-31 20:58:40|186897.9|186767.9|186887.2|186757.2|186905.5|186775.5|186887.2|186757.2|23
1738357130000|2025-01-31 20:58:50|186887.6|186757.6|186895.8|186765.8|186896.8|186766.8|186887.6|186757.6|16
1738357140000|2025-01-31 20:59:00|186884.9|186754.9|186898.3|186768.3|186902.7|186772.7|186883.7|186753.7|35
1738357150000|2025-01-31 20:59:10|186898.6|186768.6|186886.1|186756.1|186901.1|186786.5|186865.9|186753.4|39
1738357160000|2025-01-31 20:59:20|186882.4|186752.4|186894.9|186764.9|186894.9|186764.9|186871.5|186741.5|34
1738357170000|2025-01-31 20:59:30|186887.4|186757.4|186904|186774|186904|186786.6|186876.6|186751|39
1738357180000|2025-01-31 20:59:40|186898.5|186768.5|186880.8|186750.8|186898.5|186768.5|186873.3|186743.3|35
1738357190000|2025-01-31 20:59:50|186881.2|186751.2|186885.8|186755.8|186891.2|186761.2|186877.2|186747.2|25
1738357200000|2025-01-31 21:00:00|186890.8|186760.8|186853.4|186723.4|186890.8|186760.8|186853.1|186723.1|25
1738357210000|2025-01-31 21:00:10|186844.6|186714.6|186881.5|186751.5|186890.1|186760.1|186842.5|186712.5|39
1738357220000|2025-01-31 21:00:20|186897|186767|186905.3|186775.3|186905.3|186775.3|186889.2|186759.2|38
1738357230000|2025-01-31 21:00:30|186891.6|186761.6|186904.5|186774.5|186909.5|186779.5|186890.6|186760.6|40
1738357240000|2025-01-31 21:00:40|186890.1|186760.1|186868.5|186738.5|186890.1|186760.1|186868.5|186738.5|23
1738357250000|2025-01-31 21:00:50|186870.5|186740.5|186881.1|186751.1|186883.9|186753.9|186859.6|186729.6|26
1738357260000|2025-01-31 21:01:00|186877.6|186747.6|186888.7|186758.7|186891.3|186761.3|186872.4|186742.4|28
1738357270000|2025-01-31 21:01:10|186890.9|186760.9|186891.6|186761.6|186892.7|186762.7|186871.6|186741.6|38
1738357280000|2025-01-31 21:01:20|186888.7|186758.7|186888.6|186758.6|186891.6|186775.3|186865.3|186741|40
1738357290000|2025-01-31 21:01:30|186890|186760|186784.3|186654.3|186890.9|186763.8|186784.3|186654.3|33
1738357300000|2025-01-31 21:01:40|186781.4|186651.4|186753.6|186623.6|186781.4|186651.4|186749.8|186619.8|16
1738357310000|2025-01-31 21:01:50|186753.1|186623.1|186778.2|186648.2|186778.2|186648.2|186749.5|186619.5|7
1738357320000|2025-01-31 21:02:00|186782.2|186652.2|186783.2|186653.2|186789.9|186659.9|186782.2|186652.2|9
1738357330000|2025-01-31 21:02:10|186782.5|186652.5|186783.2|186653.2|186784.8|186654.8|186782.5|186652.5|4
1738357340000|2025-01-31 21:02:20|186783.8|186653.8|186777.4|186647.4|186786.3|186656.3|186776.4|186646.4|7
1738357350000|2025-01-31 21:02:30|186777.8|186647.8|186777.4|186647.4|186778.3|186648.3|186777.4|186647.4|4
1738357360000|2025-01-31 21:02:40|186776.4|186646.4|186779.5|186649.5|186783.8|186653.8|186775.8|186645.8|9
1738357370000|2025-01-31 21:02:50|186777|186647|186784|186654|186790.1|186660.1|186777|186647|11
1738357380000|2025-01-31 21:03:00|186789.5|186659.5|186782.8|186652.8|186789.5|186659.5|186782.7|186652.7|7
1738357390000|2025-01-31 21:03:10|186786.3|186656.3|186783.9|186653.9|186786.3|186656.3|186782.8|186652.8|8
1738357400000|2025-01-31 21:03:20|186784.4|186654.4|186778.2|186648.2|186784.4|186654.4|186778.2|186648.2|4
1738357410000|2025-01-31 21:03:30|186777.4|186647.4|186775.6|186645.6|186778.5|186648.5|186775.6|186645.6|5
1738357420000|2025-01-31 21:03:40|186776.8|186646.8|186775.8|186645.8|186776.8|186646.8|186775.8|186645.8|2
1738357430000|2025-01-31 21:03:50|186776.8|186646.8|186787.2|186657.2|186790|186660|186776.8|186646.8|8
1738357440000|2025-01-31 21:04:00|186786|186656|186785.8|186655.8|186786.1|186656.1|186785.8|186655.8|4
1738357450000|2025-01-31 21:04:10|186782.7|186652.7|186785.9|186655.9|186788.8|186658.8|186782.7|186652.7|5
1738357460000|2025-01-31 21:04:20|186784.1|186654.1|186792.9|186662.9|186792.9|186662.9|186784.1|186654.1|5
1738357470000|2025-01-31 21:04:30|186790.4|186660.4|186782.3|186652.3|186790.4|186660.4|186782.3|186652.3|5
1738357480000|2025-01-31 21:04:40|186782.2|186652.2|186782.2|186652.2|186782.3|186652.3|186779.1|186649.1|5
1738357490000|2025-01-31 21:04:50|186783.1|186653.1|186756.1|186626.1|186783.1|186653.1|186756.1|186626.1|6
1738357500000|2025-01-31 21:05:00|186760.5|186630.5|186758.7|186628.7|186762.3|186632.3|186758.6|186628.6|8
1738357510000|2025-01-31 21:05:10|186758.2|186628.2|186753.6|186623.6|186758.7|186628.7|186749.4|186619.4|7
1738357520000|2025-01-31 21:05:20|186749.4|186619.4|186755.8|186625.8|186755.9|186625.9|186749.4|186619.4|4
1738357530000|2025-01-31 21:05:30|186755.7|186625.7|186750|186620|186755.8|186625.8|186750|186620|6
1738357540000|2025-01-31 21:05:40|186749.4|186619.4|186749.4|186619.4|186749.8|186619.8|186749.4|186619.4|3
1738357550000|2025-01-31 21:05:50|186748.8|186618.8|186762.4|186632.4|186762.4|186632.4|186747.9|186617.9|8
1738357560000|2025-01-31 21:06:00|186760.1|186630.1|186767.8|186637.8|186769.9|186639.9|186760.1|186630.1|8
1738357570000|2025-01-31 21:06:10|186769.1|186639.1|186759.9|186629.9|186769.9|186639.9|186759.9|186629.9|6
1738357580000|2025-01-31 21:06:20|186760.5|186630.5|186775.4|186645.4|186775.4|186645.4|186760.5|186630.5|5
1738357590000|2025-01-31 21:06:30|186774.7|186644.7|186769.8|186639.8|186774.7|186644.7|186765.2|186635.2|7
1738357600000|2025-01-31 21:06:40|186769.5|186639.5|186772.8|186642.8|186800.2|186643.3|186769.5|186590.1|10
1738357610000|2025-01-31 21:06:50|186772.5|186642.5|186804.1|186597.8|186804.7|186642.6|186771.1|186591|17
1738357620000|2025-01-31 21:07:00|186804.8|186597.1|186951.8|186821.8|186951.8|186821.8|186765.5|186590.5|31
1738357630000|2025-01-31 21:07:10|186953.9|186747.8|186843.7|186604.8|186960|186747.8|186841.8|186602.5|33
1738357640000|2025-01-31 21:07:20|186846.5|186606.4|186856.2|186726.2|186935.6|186726.2|186846.5|186606.4|28
1738357650000|2025-01-31 21:07:30|186856.8|186726.8|186858.1|186728.1|186866.9|186736.9|186851.5|186721.5|22
1738357660000|2025-01-31 21:07:40|186858|186728|186883.2|186753.2|186883.4|186753.4|186850.4|186720.4|29
1738357670000|2025-01-31 21:07:50|186884.7|186754.7|186881.8|186751.8|186884.7|186754.7|186867.1|186737.1|23
1738357680000|2025-01-31 21:08:00|186883.2|186753.2|186898.6|186768.6|186899.5|186769.5|186881.1|186751.1|18
1738357690000|2025-01-31 21:08:10|186897.2|186767.2|186880.9|186750.9|186899.7|186769.7|186877.1|186747.1|17
1738357700000|2025-01-31 21:08:20|186887.2|186757.2|186908.5|186778.5|186908.5|186778.5|186883.2|186753.2|20
1738357710000|2025-01-31 21:08:30|186908.7|186778.7|186909.7|186779.7|186909.7|186779.7|186908|186778|11
1738357720000|2025-01-31 21:08:40|186909.3|186779.3|186895.7|186765.7|186909.5|186779.5|186892.2|186762.2|18
1738357730000|2025-01-31 21:08:50|186893.6|186763.6|186909.4|186779.4|186909.4|186779.4|186872.3|186742.3|24
1738357740000|2025-01-31 21:09:00|186909.2|186779.2|186903.6|186773.6|186909.2|186779.2|186898.4|186768.4|9
1738357750000|2025-01-31 21:09:10|186906|186776|186896.7|186766.7|186906|186776|186891.9|186761.9|11
1738357760000|2025-01-31 21:09:20|186896.4|186766.4|186906.2|186776.2|186909.8|186779.8|186890.9|186760.9|9
1738357770000|2025-01-31 21:09:30|186904.8|186774.8|186883.6|186753.6|186908|186778|186874.9|186744.9|18
1738357780000|2025-01-31 21:09:40|186883.8|186753.8|186904.5|186774.5|186904.5|186774.5|186880.7|186750.7|14
1738357790000|2025-01-31 21:09:50|186904.3|186774.3|186907.8|186777.8|186911|186781|186901.5|186771.5|14
1738357800000|2025-01-31 21:10:00|186907.3|186777.3|186910.3|186780.3|186914.9|186784.9|186907.3|186777.3|18
1738357810000|2025-01-31 21:10:10|186915.5|186785.5|186990.2|186860.2|187021.4|186862.3|186915.3|186785.3|23
1738357820000|2025-01-31 21:10:20|186988|186858|186980.6|186850.6|187016.9|186859.2|186963.6|186803.3|20
1738357830000|2025-01-31 21:10:30|186985.7|186855.7|187078.6|186948.6|187078.6|186948.6|186985.2|186855.2|22
1738357840000|2025-01-31 21:10:40|187098.8|186968.8|187101.7|186971.7|187101.7|186971.7|187098.8|186968.8|3
1738357850000|2025-01-31 21:10:50|187117.7|186987.7|187133.2|187003.2|187166.7|187004.3|187117.7|186959.3|10
1738357860000|2025-01-31 21:11:00|187132.1|187002.1|187143.2|186930.8|187145.5|187002.1|187099.9|186924.3|25
1738357870000|2025-01-31 21:11:10|187143.4|186930.4|187127|186916.9|187143.4|186932.2|187118.8|186902.2|23
1738357880000|2025-01-31 21:11:20|187127.5|186917.1|187108.4|186978.4|187144.3|186982.4|187092.9|186917|28
1738357890000|2025-01-31 21:11:30|187142.7|186941.3|187147.4|186936.3|187147.4|186941.3|187140.6|186932.7|22
1738357900000|2025-01-31 21:11:40|187147.6|186936.4|187105.9|186975.9|187147.6|186976.6|187105.1|186935.9|13
1738357910000|2025-01-31 21:11:50|187105.2|186975.2|187107|186977|187107|186977|187090.1|186960.1|9
1738357920000|2025-01-31 21:12:00|187106.1|186976.1|187107.2|186977.2|187107.2|186977.2|187106.1|186976.1|4
1738357930000|2025-01-31 21:12:10|187106.1|186976.1|187141.7|186935.8|187145.7|186976.1|187106.1|186930.3|20
1738357940000|2025-01-31 21:12:20|187142.1|186936.2|187117.6|186913.6|187142.8|186936.2|187117.6|186913.6|22
1738357950000|2025-01-31 21:12:30|187120|186911.3|187092.8|186962.8|187123.9|186962.8|187091.8|186911.1|9
1738357960000|2025-01-31 21:12:40|187092.3|186962.3|187090.9|186960.9|187092.7|186962.7|187090.5|186960.5|11
1738357970000|2025-01-31 21:12:50|187090.5|186960.5|187046.2|186916.2|187090.9|186960.9|187042.7|186912.7|16
1738357980000|2025-01-31 21:13:00|187043.6|186913.6|187069.2|186939.2|187071.3|186941.3|187043.6|186913.6|12
1738357990000|2025-01-31 21:13:10|187069.4|186939.4|187085.5|186955.5|187087.5|186957.5|187069.4|186939.4|8
1738358000000|2025-01-31 21:13:20|187128|186918.7|187091.5|186961.5|187130.4|186973.7|187091.5|186918.7|8
1738358010000|2025-01-31 21:13:30|187091.2|186961.2|187091.5|186961.5|187092.2|186962.2|187091.2|186961.2|4
1738358020000|2025-01-31 21:13:40|187103|186973|187137.8|186934.8|187144.8|186974|187089.9|186926.8|11
1738358030000|2025-01-31 21:13:50|187140.7|186936.1|187137.9|186928.3|187147.2|186936.1|187133.3|186926.6|16
1738358040000|2025-01-31 21:14:00|187140.5|186929.8|187146.7|186929|187146.7|186930|187140.5|186929|6
1738358050000|2025-01-31 21:14:10|187146.4|186929.3|187115.1|186909.1|187146.5|186929.3|187115.1|186909.1|14
1738358060000|2025-01-31 21:14:20|187077.8|186905.5|187116.4|186909.1|187116.4|186947.8|187077.8|186905.5|6
1738358070000|2025-01-31 21:14:30|187117.1|186908.4|187116.9|186913.2|187119.5|186913.2|187116.9|186908.4|9
1738358080000|2025-01-31 21:14:40|187116.6|186913.1|187082.5|186952.5|187118.6|186952.5|187080.1|186911.5|9
1738358090000|2025-01-31 21:14:50|187083|186953|187087.8|186957.8|187087.9|186957.9|187083|186953|5
1738358100000|2025-01-31 21:15:00|187164.8|186941.6|187188.2|186919.9|187188.2|186949.3|187164.3|186919.9|21
1738358110000|2025-01-31 21:15:10|187190.7|186915.8|187201|186980.7|187214.7|186983.7|187189.8|186915.1|24
1738358120000|2025-01-31 21:15:20|187201.1|186985.4|187175|186952.1|187201.1|186985.4|187171.2|186950.8|23
1738358130000|2025-01-31 21:15:30|187177.2|186958.9|187181.2|186965.4|187186.5|186974.5|187173.9|186951.9|23
1738358140000|2025-01-31 21:15:40|187180.7|186957|187135.2|187005.2|187181.6|187011.4|187135.2|186957|16
1738358150000|2025-01-31 21:15:50|187169.8|186961.8|187180.9|186964.8|187180.9|187007.3|187134.1|186960.2|13
1738358160000|2025-01-31 21:16:00|187186.2|186971.2|187145|187015|187186.2|187022.7|187145|186968.3|6
1738358170000|2025-01-31 21:16:10|187148.6|187018.6|187145|187015|187180|187018.7|187145|186977.8|5
1738358180000|2025-01-31 21:16:20|187179.2|186977.9|187165.4|186963.4|187179.2|187015|187128|186949.4|21
1738358190000|2025-01-31 21:16:30|187164|186950.9|187182.2|186961.4|187182.3|186998.1|187128.1|186949.8|22
1738358200000|2025-01-31 21:16:40|187182.3|186961.9|187175.7|186961.8|187182.3|186962.3|187168.2|186960.8|13
1738358210000|2025-01-31 21:16:50|187175.8|186962.4|187134.7|187004.7|187175.8|187004.8|187133.3|186961.7|8
1738358220000|2025-01-31 21:17:00|187125|186995|187123.3|186993.3|187132.5|187002.5|187119.1|186989.1|13
1738358230000|2025-01-31 21:17:10|187119.1|186989.1|187156.5|186952.2|187158.8|186994.6|187119|186950.9|7
1738358240000|2025-01-31 21:17:20|187124.6|186994.6|187124.4|186994.4|187156.7|186995|187124|186952.5|18
1738358250000|2025-01-31 21:17:30|187125|186995|187046.2|186916.2|187125|186995|187046.1|186843.8|26
1738358260000|2025-01-31 21:17:40|187079.6|186857.5|187077.4|186843.8|187094.9|186916.2|187046.2|186842.9|14
1738358270000|2025-01-31 21:17:50|187079|186858|187076.8|186864.5|187079|186864.5|187076.1|186842.2|5
1738358280000|2025-01-31 21:18:00|187077.6|186841.8|187035.3|186905.3|187077.6|186907.9|187023.2|186841.8|15
1738358290000|2025-01-31 21:18:10|187036.7|186906.7|187029|186899|187036.7|186906.7|187029|186899|3
1738358300000|2025-01-31 21:18:20|187037.4|186907.4|187092.9|186853.3|187092.9|186912.1|187025.2|186853.3|10
1738358310000|2025-01-31 21:18:30|187094.2|186852|187096.2|186858.8|187096.2|186860.9|187093.9|186850.5|10
1738358320000|2025-01-31 21:18:40|187096.5|186858.9|187099.9|186855.5|187101|186859.3|187096.1|186855.3|14
1738358330000|2025-01-31 21:18:50|187095.9|186859.1|187097.8|186858.4|187098.2|186860.4|187095|186858.2|11
1738358340000|2025-01-31 21:19:00|187080.9|186880.5|187045.7|186915.7|187080.9|186918|187045.7|186880.5|4
1738358350000|2025-01-31 21:19:10|187044.3|186914.3|187045.7|186915.7|187045.7|186915.7|187044.3|186914.3|2
1738358360000|2025-01-31 21:19:20|187045.1|186915.1|187094|186847.2|187094|186915.1|187040|186847.2|13
1738358370000|2025-01-31 21:19:30|187092.3|186848.9|187092.2|186848.8|187092.6|186849.1|187091.9|186848.4|7
1738358380000|2025-01-31 21:19:40|187097|186844|187097.4|186843.6|187097.4|186845.1|187096|186843.6|9
1738358390000|2025-01-31 21:19:50|187096.6|186844.3|187079.4|186872.9|187097.3|186872.9|187079.4|186843.9|4
1738358400000|2025-01-31 21:20:00|187028.2|186898.2|187021.8|186891.8|187063.4|186899.4|187021.8|186862.6|9
1738358410000|2025-01-31 21:20:10|187023.3|186893.3|187078.3|186826.6|187078.3|186898.5|187017.7|186826.6|11
1738358420000|2025-01-31 21:20:20|187077|186828.3|187079.5|186828.3|187090.3|186831.1|187075.7|186828.3|10
1738358430000|2025-01-31 21:20:30|187077.7|186829.2|187078.2|186832.1|187091.7|186832.1|187073.7|186828.8|14
1738358440000|2025-01-31 21:20:40|187073.6|186830.2|187070.1|186855.4|187090.2|186855.4|187070.1|186829.5|11
1738358450000|2025-01-31 21:20:50|187072|186853.5|187065.9|186855|187072|186889|187019|186853.5|6
1738358460000|2025-01-31 21:21:00|187067.3|186853.7|187019.7|186889.7|187071.8|186890|187019.7|186853.7|4
1738358470000|2025-01-31 21:21:10|187020|186890|187068.6|186841.4|187071.8|186890|187012.3|186814.8|19
1738358480000|2025-01-31 21:21:20|187069|186850.9|187042.7|186842.1|187069|186882.3|187011.6|186842.1|8
1738358490000|2025-01-31 21:21:30|187043.9|186840.9|187016.9|186886.9|187051.9|186886.9|187016.9|186840.1|6
1738358500000|2025-01-31 21:21:40|187080.4|186855.1|187013|186883|187080.4|186887.2|187013|186847.8|6
1738358510000|2025-01-31 21:21:50|187012.6|186882.6|187013|186883|187045.3|186884.5|187008.8|186842.2|6
1738358520000|2025-01-31 21:22:00|187008.7|186878.7|187017.6|186887.6|187047.5|186888.3|187008.7|186846.1|6
1738358530000|2025-01-31 21:22:10|187018.1|186888.1|187014.5|186884.5|187071.9|186892.3|187014.5|186832.3|9
1738358540000|2025-01-31 21:22:20|187023.8|186893.8|187018|186888|187060.2|186896.8|187018|186855.8|7
1738358550000|2025-01-31 21:22:30|187018.5|186888.5|187018.1|186888.1|187018.5|186888.5|187018|186888|5
1738358560000|2025-01-31 21:22:40|187018.5|186888.5|187018|186888|187018.5|186888.5|187018|186888|2
1738358570000|2025-01-31 21:22:50|187019.8|186889.8|187015|186885|187019.8|186889.8|187015|186885|3
1738358580000|2025-01-31 21:23:00|187018.1|186888.1|187018|186888|187018.1|186888.1|187018|186888|2
1738358590000|2025-01-31 21:23:10|187018.1|186888.1|187018|186888|187018.1|186888.1|187018|186888|2
1738358600000|2025-01-31 21:23:20|187015|186885|187019.3|186889.3|187020.7|186890.7|187015|186885|8
1738358610000|2025-01-31 21:23:30|187017.9|186887.9|187009.7|186879.7|187017.9|186887.9|187008.6|186878.6|7
1738358620000|2025-01-31 21:23:40|187016.3|186886.3|187016.5|186886.5|187077|186886.5|187016.3|186829.6|7
1738358630000|2025-01-31 21:23:50|187015.7|186885.7|187007|186877|187016.5|186886.5|187006.3|186876.3|9
1738358640000|2025-01-31 21:24:00|187011.3|186881.3|187006.8|186876.8|187011.3|186881.3|187006.6|186876.6|9
1738358650000|2025-01-31 21:24:10|187006.3|186876.3|187006.3|186876.3|187058|186877|187006.3|186819.2|7
1738358660000|2025-01-31 21:24:20|187010.6|186880.6|187009.3|186879.3|187011.4|186881.4|187006.3|186876.3|8
1738358670000|2025-01-31 21:24:30|187010.8|186880.8|187010.5|186880.5|187011.2|186881.2|187006|186876|12
1738358680000|2025-01-31 21:24:40|187005.1|186875.1|187010.6|186880.6|187012|186882|187004.9|186874.9|7
1738358690000|2025-01-31 21:24:50|187010.5|186880.5|187010.8|186880.8|187015|186885|187006.2|186876.2|6
1738358700000|2025-01-31 21:25:00|187010.7|186880.7|187044.2|186831.2|187044.2|186880.7|187005.1|186831.2|6
1738358710000|2025-01-31 21:25:10|187042.4|186832.7|187042|186833|187042.4|186833|187042|186832.7|4
1738358720000|2025-01-31 21:25:20|187041.3|186833.2|187017.8|186887.8|187041.3|186887.8|187004.3|186833.2|6
1738358730000|2025-01-31 21:25:30|187019.4|186889.4|187067|186815.7|187117.1|186932.3|187017.8|186793.5|27
1738358740000|2025-01-31 21:25:40|187068.1|186809.8|187076.2|186836|187091.7|186914.2|187044.2|186755.4|40
1738358750000|2025-01-31 21:25:50|187053.7|186801.1|187049.5|186781.6|187085.6|186912.5|187011.1|186748.3|40
1738358760000|2025-01-31 21:26:00|187048.1|186771.7|187075.9|186764.8|187116.7|186904.5|187034.5|186723.7|40
1738358770000|2025-01-31 21:26:10|187074.4|186767.6|187080.9|186833.7|187106.3|186857.1|187059|186738.3|40
1738358780000|2025-01-31 21:26:20|187063.1|186814.2|187082.9|186799.5|187106.4|186896.9|187026.9|186740.6|40
1738358790000|2025-01-31 21:26:30|187074.7|186839.5|187069.5|186770.9|187107|186915.6|187045.6|186720|40
1738358800000|2025-01-31 21:26:40|187110.9|186838.9|187050.9|186768.3|187110.9|186888.5|187011.2|186691.4|40
1738358810000|2025-01-31 21:26:50|187048.9|186783.9|187066.5|186828.8|187086.8|186874.9|187004.9|186726.2|39
1738358820000|2025-01-31 21:27:00|187086.3|186834.4|187056|186733.6|187111.5|186872.3|187044.7|186721.4|40
1738358830000|2025-01-31 21:27:10|187042.9|186771|187060.9|186800.1|187108|186882.2|187012.2|186703.6|39
1738358840000|2025-01-31 21:27:20|187074.4|186852.2|187045.3|186822.1|187110.1|186852.2|187044.9|186717.3|41
1738358850000|2025-01-31 21:27:30|187065.2|186823.4|187063.6|186835.5|187097.5|186882.6|187003.8|186737.6|40
1738358860000|2025-01-31 21:27:40|187056|186774.3|187065.8|186839.1|187103.8|186896.7|187026.7|186720.8|40
1738358870000|2025-01-31 21:27:50|187090.1|186838.9|187064.4|186845.3|187121|186876.2|187006.2|186700.8|39
1738358880000|2025-01-31 21:28:00|187052|186757.1|187105.7|186768.9|187105.7|186892|187013.1|186705.2|41
1738358890000|2025-01-31 21:28:10|187087.3|186844.5|187048.5|186770.5|187123.6|186880.7|187002.2|186698.9|39
1738358900000|2025-01-31 21:28:20|187029.4|186741.7|187096.9|186834.3|187096.9|186869.3|186999.3|186710.5|39
1738358910000|2025-01-31 21:28:30|187065.2|186804.9|187033.6|186811.8|187122.4|186848.6|187016.8|186713.4|40
1738358920000|2025-01-31 21:28:40|187057|186839.8|187095.5|186838.3|187121.1|186871.2|186973.7|186735.5|40
1738358930000|2025-01-31 21:28:50|187084.5|186851.3|187036.8|186744.9|187105.5|186883.7|186989.4|186722.3|39
1738358940000|2025-01-31 21:29:00|187095.8|186763.6|187052.8|186749.3|187113.5|186858|186988|186709.2|40
1738358950000|2025-01-31 21:29:10|187044.6|186746.5|187004.1|186724.8|187083.1|186865.9|186995.9|186692.9|40
1738358960000|2025-01-31 21:29:20|187039.4|186740.5|187040.3|186759.7|187075|186828.1|187007.4|186710.2|39
1738358970000|2025-01-31 21:29:30|187063.2|186779.8|187001.9|186725.8|187080.9|186785.7|187001.9|186708.8|40
1738358980000|2025-01-31 21:29:40|187016.8|186750.4|187050.4|186756.6|187071.3|186797.2|187003|186702.9|39
1738358990000|2025-01-31 21:29:50|187058.1|186787.7|187031.7|186731|187076.1|186787.7|187011.1|186682.2|40
1738359000000|2025-01-31 21:30:00|187038.1|186758.3|187088.6|186786.3|187122.4|186834.7|187033.9|186715.5|39
1738359010000|2025-01-31 21:30:10|187063.2|186839.3|187041.5|186729.3|187137.7|186910|187007.4|186707.5|40
1738359020000|2025-01-31 21:30:20|187068|186790.3|187078.8|186787.9|187105.5|186890.2|187010|186676.8|40
1738359030000|2025-01-31 21:30:30|187077.7|186839|187035.1|186717.7|187094.1|186839.1|187027.4|186688.4|40
1738359040000|2025-01-31 21:30:40|187052.1|186761.6|187093.4|186794.5|187114.8|186833.7|187032|186695.1|40
1738359050000|2025-01-31 21:30:50|187065.3|186822.5|187042.6|186700.6|187120.4|186851.5|187037.3|186700.6|40
1738359060000|2025-01-31 21:31:00|187038.6|186711.4|187070.3|186795.4|187126|186844.6|187028|186686|40
1738359070000|2025-01-31 21:31:10|187066.6|186810|187055.7|186713.7|187103.4|186832.7|187039.7|186703|40
1738359080000|2025-01-31 21:31:20|187064.4|186754.3|187061.1|186797.2|187100.7|186923.2|187036.8|186708.8|40
1738359090000|2025-01-31 21:31:30|187077.5|186814.1|187054.6|186782.8|187119.6|186910.7|187034.8|186704|39
1738359100000|2025-01-31 21:31:40|187116.4|186830.2|187044.8|186702.8|187116.4|186835.2|187034.3|186696.1|40
1738359110000|2025-01-31 21:31:50|187045.3|186739.7|187081.4|186805.3|187087.4|186821.1|187034.6|186705.3|39
1738359120000|2025-01-31 21:32:00|187089.5|186813|187067.7|186730.2|187090.9|186845.8|187034.4|186692.4|39
1738359130000|2025-01-31 21:32:10|187068.2|186775.1|187079.1|186761.4|187099.5|186892.6|187022.6|186701|40
1738359140000|2025-01-31 21:32:20|187076.6|186777.2|187039.2|186704.5|187119.6|186861.2|187039.2|186699.7|39
1738359150000|2025-01-31 21:32:30|187085.7|186797.6|187060.8|186785.4|187092.3|186928.6|187034.3|186716.4|39
1738359160000|2025-01-31 21:32:40|187046.6|186763.3|187051.6|186761|187114.5|186864.9|187034.8|186692.8|40
1738359170000|2025-01-31 21:32:50|187088.6|186786.3|187025|186683|187095|186898.4|187025|186683|39
1738359180000|2025-01-31 21:33:00|187042.2|186744.9|187093.1|186782.9|187095.9|186837.8|187039.7|186712.8|39
1738359190000|2025-01-31 21:33:10|187119.7|186817.3|187058.8|186809.9|187133.3|186894.9|187018|186689.5|40
1738359200000|2025-01-31 21:33:20|187083.9|186813.1|187056.7|186754.5|187125.7|186910|187029|186723.4|39
1738359210000|2025-01-31 21:33:30|187063.4|186797.3|187048.4|186757.3|187121.1|186891.3|187021.3|186686.2|40
1738359220000|2025-01-31 21:33:40|187046.9|186767.8|187063.7|186758.3|187103.8|186852|187029.3|186711.6|38
1738359230000|2025-01-31 21:33:50|187121|186784.7|187041|186763.5|187132.1|186891.5|186997.6|186655.6|39
1738359240000|2025-01-31 21:34:00|187099.2|186784.2|187048.9|186731.6|187122.8|186830.9|187032.4|186710.4|40
1738359250000|2025-01-31 21:34:10|187062.2|186746.9|187057.2|186784.5|187136.8|186910|187034.1|186697.9|40
1738359260000|2025-01-31 21:34:20|187118.5|186814.9|187047|186723.3|187118.5|186833|187021.4|186679.4|40
1738359270000|2025-01-31 21:34:30|187041|186699|187018.2|186697.1|187102.9|186822.1|187015.7|186676.7|40
1738359280000|2025-01-31 21:34:40|187038.6|186714.2|187048.5|186719.8|187091.2|186775.9|187015.6|186673.6|40
1738359290000|2025-01-31 21:34:50|187028.8|186693.1|187122.5|186824.2|187126.2|186842.1|187024.8|186684.5|40
1738359300000|2025-01-31 21:35:00|187094.8|186860.2|187051.4|186717.9|187124.4|186860.2|187041.3|186708|39
1738359310000|2025-01-31 21:35:10|187060.4|186720.4|187091.5|186808.5|187101.8|186829.9|187045.6|186703.6|38
1738359320000|2025-01-31 21:35:20|187056.8|186759.9|187075.7|186772.1|187093.2|186910|187040|186717.9|40
1738359330000|2025-01-31 21:35:30|187059.5|186717.5|187061.7|186754.1|187125|186825.5|187044.2|186702.2|40
1738359340000|2025-01-31 21:35:40|187067.6|186790.7|187050|186793.3|187093.2|186829|187039.1|186697.1|39
1738359350000|2025-01-31 21:35:50|187067.3|186824.9|187086.6|186830.1|187121.5|186897.5|187027.5|186697.6|38
1738359360000|2025-01-31 21:36:00|187062.9|186796.1|187075.7|186805.8|187114.4|186844.8|187041.6|186699.6|40
1738359370000|2025-01-31 21:36:10|187109.2|186837.4|187064.9|186735.9|187112.4|186840.3|187053.3|186712.3|40
1738359380000|2025-01-31 21:36:20|187072.1|186802.9|187078.3|186853.6|187113|186869.9|187042.8|186700.8|40
1738359390000|2025-01-31 21:36:30|187061.2|186801.1|187051.7|186808.9|187112.2|186886|187037.7|186695.7|40
1738359400000|2025-01-31 21:36:40|187075.5|186807.8|187091.3|186827.1|187092.8|186840.5|187043.9|186701.9|38
1738359410000|2025-01-31 21:36:50|187062.1|186795.3|187054.4|186805.3|187111.7|186847.2|187046.8|186704.8|40
1738359420000|2025-01-31 21:37:00|187075.4|186807.9|187054.1|186752.4|187103.3|186858.8|187037.7|186695.7|39
1738359430000|2025-01-31 21:37:10|187048.3|186810.1|187075.6|186799.4|187109.7|186861.3|187042.7|186700.7|39
1738359440000|2025-01-31 21:37:20|187099.4|186833.9|187107|186840.9|187115|186840.9|187034.9|186692.9|40
1738359450000|2025-01-31 21:37:30|187037.7|186695.7|187059.6|186741.4|187111.1|186873.5|187037.7|186695.7|39
1738359460000|2025-01-31 21:37:40|187081.6|186807.3|187059|186738.4|187112|186834.7|187037.1|186695.1|39
1738359470000|2025-01-31 21:37:50|187071.5|186803.5|187083.5|186800.2|187096.4|186923.2|187034.6|186692.6|40
1738359480000|2025-01-31 21:38:00|187094.3|186820.7|187058|186729.9|187102.3|186843.2|187035.6|186693.6|40
1738359490000|2025-01-31 21:38:10|187074.8|186808.6|187096.7|186812.3|187113.2|186851.3|187037.7|186695.7|39
1738359500000|2025-01-31 21:38:20|187079.6|186737.6|187089.5|186770.2|187101.5|186850.2|187041.6|186699.6|40
1738359510000|2025-01-31 21:38:30|187101.5|186845.7|187113.3|186833.4|187113.3|186845.7|187037.7|186695.7|40
1738359520000|2025-01-31 21:38:40|187069.3|186727.3|187047.8|186735.4|187108.1|186833|187038.8|186696.8|39
1738359530000|2025-01-31 21:38:50|187074.3|186800.6|187109.3|186824.1|187109.3|186858.4|187043.3|186706.3|38
1738359540000|2025-01-31 21:39:00|187044.7|186702.7|187044.2|186744.9|187113|186835.6|187041.3|186699.6|40
1738359550000|2025-01-31 21:39:10|187081.1|186802.3|187081.4|186833.2|187111.4|186845.5|187027.3|186685.3|39
1738359560000|2025-01-31 21:39:20|187068.6|186726.6|187059.5|186743.6|187115.8|186835.8|187041.6|186707.3|40
1738359570000|2025-01-31 21:39:30|187061.3|186792.8|187077.2|186833.2|187114.8|186845.5|187037.7|186695.7|40
1738359580000|2025-01-31 21:39:40|187048.3|186744.9|187045.6|186724.4|187086|186850.6|187040.5|186698.5|40
1738359590000|2025-01-31 21:39:50|187034.2|186692.2|187049.9|186719.3|187119|186832.5|187034.2|186692.2|40
1738359600000|2025-01-31 21:40:00|187044.6|186738.7|187086.2|186797.2|187115.6|186833.6|187013|186671|39
1738359610000|2025-01-31 21:40:10|187120|186796.7|187070.3|186765.6|187120|186834.1|187044.5|186703.9|39
1738359620000|2025-01-31 21:40:20|187068.5|186785.2|187046.4|186710.9|187112|186836.7|187040.7|186700.7|40
1738359630000|2025-01-31 21:40:30|187048|186746.8|187067.7|186792.3|187117.9|186861.4|187040.6|186700.9|39
1738359640000|2025-01-31 21:40:40|187109.1|186825.5|187059.8|186722.1|187113.5|186843.4|187034.6|186692.6|40
1738359650000|2025-01-31 21:40:50|187055|186748.1|187043.9|186733.2|187089.4|186835.9|187041.2|186699.2|38
1738359660000|2025-01-31 21:41:00|187077.9|186797.1|187080|186762.2|187112.7|186848.9|187041|186699.1|38
1738359670000|2025-01-31 21:41:10|187076|186799.6|187081.8|186828.2|187116.2|186860.7|187045.2|186712.1|40
1738359680000|2025-01-31 21:41:20|187059.7|186758.3|187083.3|186762.7|187124|186860.7|187045.8|186711|38
1738359690000|2025-01-31 21:41:30|187080.4|186810.4|187081.7|186810|187120.4|186908.9|187038.9|186698.8|39
1738359700000|2025-01-31 21:41:40|187066.2|186724.2|187037.7|186695.7|187114.3|186889.6|187037.7|186695.7|39
1738359710000|2025-01-31 21:41:50|187057.4|186726|187071.7|186803.3|187115.9|186837.6|187037.7|186695.7|40
1738359720000|2025-01-31 21:42:00|187053.2|186711.2|187058.1|186734.8|187103.1|186843.6|187037.7|186695.7|38
1738359730000|2025-01-31 21:42:10|187077.9|186776.3|187072.4|186802.5|187098.1|186842|187041.1|186699.1|38
1738359740000|2025-01-31 21:42:20|187107|186839.6|187050.6|186726.5|187112.7|186848.9|187007.4|186665.4|40
1738359750000|2025-01-31 21:42:30|187072|186803|187090.3|186784.9|187114.7|186844.1|187037.7|186695.7|40
1738359760000|2025-01-31 21:42:40|187089.8|186846.8|187044.1|186750.5|187120.2|186896.7|187026.7|186692.6|39
1738359770000|2025-01-31 21:42:50|187084.9|186798.4|187055.7|186758.4|187120.9|186845.8|187029.5|186687.5|40
1738359780000|2025-01-31 21:43:00|187080.4|186792.7|187042.5|186713.3|187121.7|186847|187037.7|186695.7|40
1738359790000|2025-01-31 21:43:10|187040.8|186752.5|187084.5|186798.9|187120.5|186841.3|187037|186695.7|40
1738359800000|2025-01-31 21:43:20|187123.5|186838.2|187031.4|186735.2|187132.7|186849.2|187031.2|186723.9|39
1738359810000|2025-01-31 21:43:30|187044.6|186756.3|187098.5|186768.2|187129.4|186831.7|187025|186722|40
1738359820000|2025-01-31 21:43:40|187086.3|186828.7|187053.5|186711.5|187139.2|186849.6|187018.3|186711.5|39
1738359830000|2025-01-31 21:43:50|187097.4|186755.4|187056.7|186714.7|187132.5|186790.5|187033.2|186691.2|40
1738359840000|2025-01-31 21:44:00|187061.1|186719.1|187056.3|186714.3|187135.6|186805.8|187037.1|186695.1|39
1738359850000|2025-01-31 21:44:10|187104.4|186762.4|187072.3|186730.3|187131.2|186810.4|187040.6|186698.6|39
1738359860000|2025-01-31 21:44:20|187066.7|186724.7|187099.4|186757.4|187129.4|186833|187044.7|186702.7|40
1738359870000|2025-01-31 21:44:30|187122.6|186796.1|187071.5|186729.5|187131.5|186814.3|187040.8|186698.8|39
1738359880000|2025-01-31 21:44:40|187104.4|186762.4|187119.3|186787|187124.5|186800.5|187034.5|186692.5|40
1738359890000|2025-01-31 21:44:50|187034.5|186692.5|187098.5|186756.5|187131.5|186803.3|187034.5|186692.5|40
1738359900000|2025-01-31 21:45:00|187047.9|186705.9|187060.1|186718.1|187136.5|186805.1|187046.2|186704.2|40
1738359910000|2025-01-31 21:45:10|187101|186759|187127.4|186801.2|187137.4|186834.6|187026.9|186684.9|40
1738359920000|2025-01-31 21:45:20|187049.5|186707.5|187041.5|186699.5|187135.9|186801.6|187020|186678|40
1738359930000|2025-01-31 21:45:30|187056|186714|187084.4|186742.4|187094.4|186752.4|187006.6|186664.6|39
1738359940000|2025-01-31 21:45:40|187048.7|186706.7|187046.3|186704.3|187096|186754|187020.2|186678.2|39
1738359950000|2025-01-31 21:45:50|187079.8|186737.8|187063.8|186721.8|187135.6|186803.7|187009.3|186667.3|40
1738359960000|2025-01-31 21:46:00|187085.1|186743.1|187085.1|186743.1|187139.3|186854.3|187052.5|186710.5|40
1738359970000|2025-01-31 21:46:10|187127.2|186785.2|187054.3|186712.3|187138.5|186803.1|187034.5|186692.5|36
1738359980000|2025-01-31 21:46:20|187099.4|186757.4|187093.1|186751.1|187135.9|186801.6|187039.3|186697.3|39
1738359990000|2025-01-31 21:46:30|187137.7|186799.7|187059.7|186717.7|187137.7|186799.7|187037.6|186695.6|39
1738360000000|2025-01-31 21:46:40|187090.8|186748.8|187096|186754|187131.5|186815.1|187037.7|186695.7|38
1738360010000|2025-01-31 21:46:50|187035.7|186693.7|187095.9|186753.9|187141.9|186799.9|187027.3|186685.3|40
1738360020000|2025-01-31 21:47:00|187115.2|186773.7|187061.5|186719.5|187137.9|186810.5|187024.2|186682.2|40
1738360030000|2025-01-31 21:47:10|187082.7|186740.7|187096.5|186754.5|187136.7|186816.2|187046|186704|39
1738360040000|2025-01-31 21:47:20|187117.6|186775.6|186962.3|186620.3|187117.6|186781.5|186956.7|186614.7|38
1738360050000|2025-01-31 21:47:30|186977.2|186635.2|186938.1|186596.1|187031.8|186715.2|186938.1|186596.1|37
1738360060000|2025-01-31 21:47:40|186968.5|186626.5|186958.7|186616.7|187017.8|186698|186941.9|186599.9|40
1738360070000|2025-01-31 21:47:50|186977.7|186635.7|186999.8|186667.3|187011|186707.4|186943.1|186601.1|39
1738360080000|2025-01-31 21:48:00|186978.3|186636.3|186969.4|186627.4|187014.4|186771|186883.5|186541.5|40
1738360090000|2025-01-31 21:48:10|186984.5|186657.1|186971|186771|187014.8|186806|186883.5|186541.5|39
1738360100000|2025-01-31 21:48:20|186970.8|186628.8|186961.9|186619.9|187002|186796.1|186889.6|186547.6|40
1738360110000|2025-01-31 21:48:30|186966.5|186624.5|186908.6|186566.6|187016.7|186802.6|186875.6|186533.6|40
1738360120000|2025-01-31 21:48:40|186966|186624|186879.1|186537.1|187032.1|186690.1|186867.2|186525.2|40
1738360130000|2025-01-31 21:48:50|186925|186583|186958.4|186616.4|187034.8|186692.8|186880|186538|39
1738360140000|2025-01-31 21:49:00|186968.8|186626.8|186894.2|186552.2|187029.7|186687.7|186861.1|186519.1|40
1738360150000|2025-01-31 21:49:10|186912.9|186570.9|186950|186608|187022.9|186681.1|186881.2|186539.2|26
1738360160000|2025-01-31 21:49:20|186913.7|186571.7|186923.5|186581.5|186980.8|186638.8|186871.2|186529.2|26
1738360170000|2025-01-31 21:49:30|186923.1|186581.1|187022|186680|187083.1|186741.1|186891.1|186549.1|29
1738360180000|2025-01-31 21:49:40|187032|186690|186914.7|186572.7|187040.1|186698.1|186880.8|186538.8|26
1738360190000|2025-01-31 21:49:50|186910.3|186568.3|187034.8|186692.8|187076.1|186734.1|186877.9|186535.9|25
1738360200000|2025-01-31 21:50:00|187039.8|186697.8|186985.9|186643.9|187039.8|186697.8|186933.2|186591.2|20
1738360210000|2025-01-31 21:50:10|186986.5|186644.5|187004.4|186662.4|187048.5|186706.5|186986.5|186644.5|13
1738360220000|2025-01-31 21:50:20|187004.8|186662.8|186986.7|186644.7|187034.1|186692.1|186986.7|186644.7|12
1738360230000|2025-01-31 21:50:30|187039.4|186697.4|187083.1|186741.1|187098.4|186756.4|186952.8|186610.8|37
1738360240000|2025-01-31 21:50:40|186963.2|186621.2|186918.3|186576.3|187099.4|186757.4|186877.5|186535.5|40
1738360250000|2025-01-31 21:50:50|186966.8|186624.8|186898.8|186556.8|187011.3|186669.3|186878.8|186536.8|36
1738360260000|2025-01-31 21:51:00|186916.4|186574.4|187022|186680|187023.3|186681.3|186900.1|186558.1|40
1738360270000|2025-01-31 21:51:10|186913|186571|186940.6|186598.6|187030|186688|186888.7|186546.7|39
1738360280000|2025-01-31 21:51:20|186981.2|186639.2|186989.4|186647.4|187032|186690|186894.8|186552.8|39
1738360290000|2025-01-31 21:51:30|186903.4|186561.4|186934.3|186592.3|187094.9|186752.9|186902.4|186560.4|40
1738360300000|2025-01-31 21:51:40|186976.2|186634.2|186921.2|186579.2|187039.2|186697.2|186904.6|186562.6|38
1738360310000|2025-01-31 21:51:50|186921.9|186579.9|186941|186599|187093.4|186751.4|186896.4|186554.4|37
1738360320000|2025-01-31 21:52:00|186979.3|186637.3|187010.5|186668.5|187031.5|186689.5|186894.8|186552.8|39
1738360330000|2025-01-31 21:52:10|186958.5|186616.5|187011.7|186669.7|187068.1|186726.1|186904.4|186562.4|30
1738360340000|2025-01-31 21:52:20|186947.6|186605.6|186976.2|186634.2|187042.3|186700.3|186903.8|186561.8|38
1738360350000|2025-01-31 21:52:30|186902.3|186560.3|186939.8|186597.8|187032.9|186690.9|186902.3|186560.3|40
1738360360000|2025-01-31 21:52:40|186983.9|186641.9|186946.3|186604.3|187036.2|186694.2|186901.3|186559.3|29
1738360370000|2025-01-31 21:52:50|186995.2|186653.2|186976.1|186634.1|187032.9|186690.9|186902.8|186560.8|28
1738360380000|2025-01-31 21:53:00|186986.4|186644.4|186991.5|186649.5|187072.5|186730.5|186962.4|186620.4|33
1738360390000|2025-01-31 21:53:10|187019.7|186677.7|186955.2|186613.2|187086.5|186744.5|186918.3|186576.3|26
1738360400000|2025-01-31 21:53:20|186954.5|186612.5|187022.5|186680.5|187033.5|186691.5|186902.4|186560.4|34
1738360410000|2025-01-31 21:53:30|186929.4|186587.4|186986|186644|187041.2|186699.2|186896.3|186554.3|40
1738360420000|2025-01-31 21:53:40|186902.1|186560.1|186932.1|186590.1|187046.3|186704.3|186902.1|186560.1|39
1738360430000|2025-01-31 21:53:50|186930.5|186588.5|186984|186642|187028.5|186686.5|186911.8|186569.8|29
1738360440000|2025-01-31 21:54:00|186911|186569|186926.9|186584.9|187049.6|186707.6|186904.7|186562.7|39
1738360450000|2025-01-31 21:54:10|186969.7|186627.7|186964.6|186622.6|187046.1|186704.1|186902.7|186560.7|40
1738360460000|2025-01-31 21:54:20|186929.7|186587.7|186982.6|186640.6|187028.3|186686.3|186903|186561|26
1738360470000|2025-01-31 21:54:30|187008.1|186666.1|186953.5|186611.5|187017.9|186675.9|186904.1|186562.1|39
1738360480000|2025-01-31 21:54:40|186984.6|186642.6|186970.3|186628.3|187085|186743|186909.2|186567.2|30
1738360490000|2025-01-31 21:54:50|186969.7|186627.7|186984.9|186642.9|186987.9|186645.9|186923.9|186581.9|18
1738360500000|2025-01-31 21:55:00|186987.5|186645.5|186961.3|186619.3|187002.1|186660.1|186944.4|186602.4|9
1738360510000|2025-01-31 21:55:10|186965.8|186623.8|186973.2|186631.2|187103.3|186761.3|186965.8|186623.8|15
1738360520000|2025-01-31 21:55:20|186983.8|186641.8|186958.4|186616.4|187044.5|186702.5|186929.6|186587.6|22
1738360530000|2025-01-31 21:55:30|186970|186628|186958.9|186616.9|186975.2|186633.2|186958.9|186616.9|6
1738360540000|2025-01-31 21:55:40|186968|186626|186926.4|186584.4|186986.6|186644.6|186926.4|186584.4|17
1738360550000|2025-01-31 21:55:50|186931.3|186589.3|186990.2|186648.2|187014|186672|186923.7|186581.7|18
1738360560000|2025-01-31 21:56:00|186982.2|186640.2|186895.6|186553.6|186982.2|186640.2|186895.6|186553.6|13
1738360570000|2025-01-31 21:56:10|186967.3|186625.3|186863.8|186521.8|187015.5|186673.5|186863.8|186521.8|11
1738360580000|2025-01-31 21:56:20|186827.3|186485.3|186873.5|186531.5|186948.8|186606.8|186798|186456|18
1738360590000|2025-01-31 21:56:30|186880.5|186538.5|186840.8|186498.8|186983.9|186641.9|186800.2|186458.2|23
1738360600000|2025-01-31 21:56:40|186956.2|186614.2|186800.3|186458.3|186956.2|186614.2|186800.3|186458.3|12
1738360610000|2025-01-31 21:56:50|186864.7|186522.7|186895.9|186553.9|186983.9|186641.9|186781.8|186439.8|39
1738360620000|2025-01-31 21:57:00|186790.6|186448.6|186864.2|186522.2|186897.8|186555.8|186777.7|186435.7|25
1738360630000|2025-01-31 21:57:10|186863.9|186521.9|186831.5|186489.5|186894|186552|186784.3|186442.3|21
1738360640000|2025-01-31 21:57:20|186840|186498|186835|186493|186945.7|186603.7|186787.7|186445.7|29
1738360650000|2025-01-31 21:57:30|186834.6|186492.6|186880.1|186538.1|186929.5|186587.5|186834.6|186492.6|6
1738360660000|2025-01-31 21:57:40|186882.3|186540.3|186876.4|186534.4|186887.3|186545.3|186802.2|186460.2|13
1738360670000|2025-01-31 21:57:50|186884.2|186542.2|186873.9|186531.9|186887.4|186545.4|186836.8|186494.8|9
1738360680000|2025-01-31 21:58:00|186897.5|186555.5|186871|186529|186901.3|186559.3|186859.4|186517.4|24
1738360690000|2025-01-31 21:58:10|186875.3|186533.3|186765.5|186423.5|186918|186576|186765.5|186423.5|22
1738360700000|2025-01-31 21:58:20|186762.2|186420.2|186780|186438|186916|186574|186762.2|186420.2|6
1738360710000|2025-01-31 21:58:30|186821.3|186479.3|186761.4|186419.4|186940|186598|186761.4|186419.4|26
1738360720000|2025-01-31 21:58:40|186769.7|186427.7|186925.4|186583.4|186953|186611|186769.7|186427.7|31
1738360730000|2025-01-31 21:58:50|186896.4|186554.4|186876.9|186534.9|186944.8|186602.8|186866|186524|40
1738530000000|2025-02-02 21:00:00|188998.5|188601.5|188998.5|188601.5|188998.5|188601.5|188998.5|188601.5|1
1738530470000|2025-02-02 21:07:50|189061|188664|189061|188664|189061|188664|189061|188664|1
1738530530000|2025-02-02 21:08:50|189048.5|188651.5|189048.5|188651.5|189048.5|188651.5|189048.5|188651.5|1
1738530670000|2025-02-02 21:11:10|189073.5|188676.5|189073.5|188676.5|189073.5|188676.5|189073.5|188676.5|1
1738530680000|2025-02-02 21:11:20|189223.5|188826.5|189223.5|188826.5|189223.5|188826.5|189223.5|188826.5|1
1738531570000|2025-02-02 21:26:10|189248.5|188851.5|189248.5|188851.5|189248.5|188851.5|189248.5|188851.5|1
1738531860000|2025-02-02 21:31:00|189298.5|188901.5|189298.5|188901.5|189298.5|188901.5|189298.5|188901.5|1
1738533100000|2025-02-02 21:51:40|189373.5|188976.5|189373.5|188976.5|189373.5|188976.5|189373.5|188976.5|1
1738534290000|2025-02-02 22:11:30|189263.7|188866.7|189254.4|188857.4|189263.7|188866.7|189254.4|188857.4|2
1738534300000|2025-02-02 22:11:40|189373.5|188976.5|189373.5|188976.5|189373.5|188976.5|189373.5|188976.5|1
1738534310000|2025-02-02 22:11:50|189298.5|188901.5|189298.5|188901.5|189298.5|188901.5|189298.5|188901.5|1
1738534630000|2025-02-02 22:17:10|189273.5|188926.5|189273.5|188926.5|189273.5|188926.5|189273.5|188926.5|1
1738536640000|2025-02-02 22:50:40|189301.2|188959.2|189301.2|188959.2|189301.2|188959.2|189301.2|188959.2|1
1738537210000|2025-02-02 23:00:10|189133|188791|189133|188791|189133|188791|189133|188791|1
1738537220000|2025-02-02 23:00:20|189069.6|188727.6|189069.6|188727.6|189069.6|188727.6|189069.6|188727.6|1
1738537230000|2025-02-02 23:00:30|189051.6|188709.6|189051.6|188709.6|189052.9|188710.9|189051.1|188709.1|7
1738537270000|2025-02-02 23:01:10|189054.7|188712.7|189051.6|188709.6|189054.7|188712.7|189049.9|188707.9|4
1738537280000|2025-02-02 23:01:20|189051.3|188709.3|189051.6|188709.6|189051.6|188709.6|189051.3|188709.3|2
1738537290000|2025-02-02 23:01:30|189053.8|188711.8|189051.6|188709.6|189053.8|188711.8|189051.6|188709.6|8
1738537320000|2025-02-02 23:02:00|189050.9|188708.9|189051.6|188709.6|189051.6|188709.6|189050.9|188708.9|2
1738537330000|2025-02-02 23:02:10|189052.7|188710.7|189051.6|188709.6|189052.7|188710.7|189050.7|188708.7|4
1738537340000|2025-02-02 23:02:20|189053.4|188711.4|189051.6|188709.6|189053.4|188711.4|189051.6|188709.6|2
1738537350000|2025-02-02 23:02:30|189052.2|188710.2|189051.6|188709.6|189052.2|188710.2|189051.6|188709.6|2
1738537380000|2025-02-02 23:03:00|189029.3|188687.3|189029.3|188687.3|189038.4|188696.4|189028.5|188686.5|5
1738537390000|2025-02-02 23:03:10|189024.2|188682.2|189029.3|188687.3|189029.4|188687.4|189024.2|188682.2|4
1738537400000|2025-02-02 23:03:20|189034.1|188692.1|189029.3|188687.3|189034.1|188692.1|189029.3|188687.3|2
1738537430000|2025-02-02 23:03:50|189051.6|188709.6|189029.3|188687.3|189051.6|188709.6|189020.5|188678.5|8
1738537440000|2025-02-02 23:04:00|189051.6|188709.6|189051.6|188709.6|189051.6|188709.6|189001.6|188659.6|7
1738537450000|2025-02-02 23:04:10|189051.3|188709.3|189051.6|188709.6|189051.6|188709.6|189049.1|188707.1|4
1738537460000|2025-02-02 23:04:20|189051.8|188709.8|189051.6|188709.6|189052.5|188710.5|189051.6|188709.6|4
1738537470000|2025-02-02 23:04:30|189047.2|188705.2|189051.6|188709.6|189051.6|188709.6|189045.5|188703.5|4
1738537490000|2025-02-02 23:04:50|189029.4|188687.4|189029.3|188687.3|189029.4|188687.4|189029.3|188687.3|2
1738537550000|2025-02-02 23:05:50|189051.6|188709.6|189051.6|188709.6|189051.9|188709.9|189045.4|188703.4|5
1738537560000|2025-02-02 23:06:00|189055.3|188713.3|189051.6|188709.6|189055.3|188713.3|189051.6|188709.6|4
1738537570000|2025-02-02 23:06:10|189053.3|188711.3|189051.6|188709.6|189053.3|188711.3|189048.8|188706.8|4
1738537610000|2025-02-02 23:06:50|189053.2|188711.2|189051.6|188709.6|189053.2|188711.2|189047.3|188705.3|8
1738537620000|2025-02-02 23:07:00|189049.6|188707.6|189051.6|188709.6|189051.6|188709.6|189049.6|188707.6|2
1738537650000|2025-02-02 23:07:30|188962.7|188620.7|188962.7|188620.7|188962.7|188620.7|188962.7|188620.7|1
1738537660000|2025-02-02 23:07:40|189051.6|188709.6|189051.6|188709.6|189051.6|188709.6|189045.4|188703.4|3
1738537670000|2025-02-02 23:07:50|189064.3|188722.3|189051.6|188709.6|189064.3|188722.3|189029.3|188687.3|4
1738537680000|2025-02-02 23:08:00|188961.1|188619.1|188961.1|188619.1|188961.1|188619.1|188961.1|188619.1|1
1738537710000|2025-02-02 23:08:30|189051.6|188709.6|189051.6|188709.6|189051.6|188709.6|189051.6|188709.6|1
1738537720000|2025-02-02 23:08:40|189051.2|188709.2|189051.6|188709.6|189051.6|188709.6|189051.2|188709.2|2
1738537730000|2025-02-02 23:08:50|189052.7|188710.7|189029.4|188687.4|189058.6|188716.6|189012.5|188670.5|10
1738537740000|2025-02-02 23:09:00|189028.8|188686.8|188962.7|188620.7|189029.9|188687.9|188962.7|188620.7|5
1738537750000|2025-02-02 23:09:10|188961|188619|188962.7|188620.7|188973.4|188631.4|188961|188619|8
1738537760000|2025-02-02 23:09:20|188952.4|188610.4|188954.1|188612.1|188962.7|188620.7|188952.4|188610.4|3
1738537770000|2025-02-02 23:09:30|188962.7|188620.7|189029.3|188687.3|189029.5|188687.5|188962.5|188620.5|8
1738537780000|2025-02-02 23:09:40|189028.7|188686.7|189029.3|188687.3|189029.4|188687.4|189028.7|188686.7|4
1738537790000|2025-02-02 23:09:50|189029.4|188687.4|189029.4|188687.4|189031.4|188689.4|189028.7|188686.7|6
1738537830000|2025-02-02 23:10:30|189051.6|188709.6|189051.6|188709.6|189052|188710|189051|188709|7
1738537840000|2025-02-02 23:10:40|189052.1|188710.1|189051.6|188709.6|189052.1|188710.1|189051.6|188709.6|2
1738537850000|2025-02-02 23:10:50|189034.6|188692.6|188962.7|188620.7|189034.6|188692.6|188961|188619|9
1738537890000|2025-02-02 23:11:30|189058.2|188716.2|189029.3|188687.3|189058.2|188716.2|189029.3|188687.3|7
1738537900000|2025-02-02 23:11:40|189007.5|188665.5|189051.6|188709.6|189052.2|188710.2|189007.5|188665.5|4
1738537910000|2025-02-02 23:11:50|189051.7|188709.7|188907.1|188565.1|189051.7|188709.7|188907.1|188565.1|6
1738537950000|2025-02-02 23:12:30|189057.2|188715.2|189029.3|188687.3|189057.2|188715.2|189029.3|188687.3|4
1738537960000|2025-02-02 23:12:40|189030|188688|189029.3|188687.3|189030|188688|189028.6|188686.6|4
1738537970000|2025-02-02 23:12:50|188992.9|188650.9|188929.4|188587.4|188992.9|188650.9|188929.4|188587.4|3
1738537980000|2025-02-02 23:13:00|188962.7|188620.7|188962.7|188620.7|188962.7|188620.7|188962.7|188620.7|1
1738537990000|2025-02-02 23:13:10|188924|188582|189029.3|188687.3|189052.2|188710.2|188924|188582|7
1738538000000|2025-02-02 23:13:20|189040.4|188698.4|189091.9|188749.9|189091.9|188749.9|189040.4|188698.4|3
1738538010000|2025-02-02 23:13:30|189103.5|188761.5|189091.9|188749.9|189103.5|188761.5|189089.8|188747.8|11
1738538020000|2025-02-02 23:13:40|189083.5|188741.5|189083.5|188741.5|189083.5|188741.5|189083.5|188741.5|1
1738538030000|2025-02-02 23:13:50|189104.3|188762.3|189099.1|188757.1|189104.4|188762.4|189099.1|188757.1|6
1738538040000|2025-02-02 23:14:00|189104.3|188762.3|189119|188777|189119|188777|189030.3|188688.3|3
1738538050000|2025-02-02 23:14:10|189030.3|188688.3|189040.9|188698.9|189122.2|188780.2|189030.3|188688.3|15
1738538060000|2025-02-02 23:14:20|189122.2|188780.2|189094.3|188752.3|189122.2|188780.2|189094.3|188752.3|6
1738538070000|2025-02-02 23:14:30|189083.5|188741.5|189083.5|188741.5|189120.5|188778.5|189048.7|188706.7|6
1738538080000|2025-02-02 23:14:40|189048.9|188706.9|189047.1|188705.1|189083.5|188741.5|189047.1|188705.1|3
1738538090000|2025-02-02 23:14:50|189163.2|188821.2|189104.3|188762.3|189163.2|188821.2|189083.5|188741.5|13
1738538100000|2025-02-02 23:15:00|189103.3|188761.3|189099.1|188757.1|189104.4|188762.4|189099.1|188757.1|6
1738538110000|2025-02-02 23:15:10|189104.4|188762.4|189099.1|188757.1|189138.5|188796.5|189094.8|188752.8|15
1738538120000|2025-02-02 23:15:20|189083.5|188741.5|189083.5|188741.5|189083.5|188741.5|189038.6|188696.6|3
1738538130000|2025-02-02 23:15:30|189059.5|188717.5|189050|188708|189083.5|188741.5|189017.6|188675.6|4
1738538140000|2025-02-02 23:15:40|189083.5|188741.5|189104.4|188762.4|189104.4|188762.4|189083.5|188741.5|4
1738538150000|2025-02-02 23:15:50|189104.3|188762.3|189104.3|188762.3|189105|188763|189099.1|188757.1|5
1738538160000|2025-02-02 23:16:00|189030.3|188688.3|189040.9|188698.9|189073.3|188731.3|189030.3|188688.3|5
1738538170000|2025-02-02 23:16:10|189030.3|188688.3|189040.9|188698.9|189071|188729|189030.3|188688.3|6
1738538180000|2025-02-02 23:16:20|188991.7|188649.7|188991.7|188649.7|188991.7|188649.7|188991.7|188649.7|1
1738538190000|2025-02-02 23:16:30|189039.3|188697.3|189154.8|188812.8|189154.8|188812.8|189018.7|188676.7|12
1738538200000|2025-02-02 23:16:40|189083.5|188741.5|189099.1|188757.1|189130.9|188788.9|189083.5|188741.5|7
1738538210000|2025-02-02 23:16:50|189100.7|188758.7|189104.4|188762.4|189104.4|188762.4|189095.1|188753.1|6
1738538220000|2025-02-02 23:17:00|189104.3|188762.3|189104.4|188762.4|189134.5|188792.5|189104.3|188762.3|3
1738538230000|2025-02-02 23:17:10|189083.5|188741.5|189083.5|188741.5|189083.5|188741.5|189048.6|188706.6|5
1738538240000|2025-02-02 23:17:20|189086.7|188744.7|189083.5|188741.5|189086.7|188744.7|189083.5|188741.5|2
1738538250000|2025-02-02 23:17:30|189087.7|188745.7|189104.4|188762.4|189104.4|188762.4|189083.5|188741.5|10
1738538260000|2025-02-02 23:17:40|189101.6|188759.6|189038.7|188696.7|189101.6|188759.6|189017.3|188675.3|8
1738538270000|2025-02-02 23:17:50|189048.8|188706.8|189038.7|188696.7|189048.8|188706.8|189034.6|188692.6|9
1738538280000|2025-02-02 23:18:00|188992.8|188650.8|188992.8|188650.8|188993.3|188651.3|188992.8|188650.8|3
1738538310000|2025-02-02 23:18:30|189016.9|188674.9|189016.8|188674.8|189016.9|188674.9|189016.7|188674.7|4
1738538320000|2025-02-02 23:18:40|189016.4|188674.4|188962.7|188620.7|189016.9|188674.9|188962.7|188620.7|3
1738538330000|2025-02-02 23:18:50|188961.7|188619.7|188961.7|188619.7|188961.7|188619.7|188961.7|188619.7|1
1738538350000|2025-02-02 23:19:10|189029.3|188687.3|189029.3|188687.3|189029.4|188687.4|189029.3|188687.3|3
1738538360000|2025-02-02 23:19:20|189029|188687|189029.3|188687.3|189029.4|188687.4|189029|188687|3
1738538370000|2025-02-02 23:19:30|189031.1|188689.1|189029.4|188687.4|189032.3|188690.3|189025.7|188683.7|8
1738538400000|2025-02-02 23:20:00|188962.7|188620.7|189239|188897|189313.5|188971.5|188962.7|188620.7|14
1738538410000|2025-02-02 23:20:10|189377.1|189035.1|189439.7|189097.7|189454.3|189112.3|189377.1|189035.1|7
1738538420000|2025-02-02 23:20:20|189434.8|189092.8|189501|189159|189571.8|189229.8|189434.8|189092.8|9
1738538430000|2025-02-02 23:20:30|189776.8|189434.8|189423.3|189081.3|189776.8|189434.8|189351.3|189009.3|20
1738538440000|2025-02-02 23:20:40|189451.5|189109.5|189564.8|189222.8|189564.8|189222.8|189443.8|189101.8|10
1738538450000|2025-02-02 23:20:50|189615.1|189273.1|189851.2|189520.3|189971.8|189629.8|189453.3|189111.3|21
1738538460000|2025-02-02 23:21:00|189849.5|189520|189947.4|189610.9|189949.7|189611.4|189848.9|189520|16
1738538470000|2025-02-02 23:21:10|189947.8|189609.7|189567.7|189225.7|189949.5|189611.8|189551.6|189209.6|12
1738538480000|2025-02-02 23:21:20|189557.7|189215.7|189625.9|189283.9|189682.8|189340.8|189557.7|189215.7|19
1738538490000|2025-02-02 23:21:30|189637.2|189295.2|189672.5|189330.5|189672.5|189330.5|189624.6|189282.6|13
1738538500000|2025-02-02 23:21:40|189672.6|189330.6|189697.5|189355.5|189711.6|189369.6|189672.6|189330.6|5
1738538510000|2025-02-02 23:21:50|189697|189355|189819|189477|189819.8|189477.8|189697|189355|14
1738538520000|2025-02-02 23:22:00|189836.6|189494.6|189853.8|189511.8|189870.8|189528.8|189836.1|189494.1|8
1738538530000|2025-02-02 23:22:10|189853.5|189511.5|189826.5|189484.5|189853.5|189511.5|189826.5|189484.5|3
1738538540000|2025-02-02 23:22:20|189827|189485|189854.4|189512.4|189854.4|189512.4|189826.8|189484.8|3
1738538550000|2025-02-02 23:22:30|189827.6|189485.6|189910.1|189568.1|189910.1|189568.1|189812.6|189470.6|6
1738538560000|2025-02-02 23:22:40|189910.2|189568.2|189912.1|189570.1|189912.1|189570.1|189908.4|189566.4|6
1738538570000|2025-02-02 23:22:50|189854|189553.2|189997.9|189655.9|190000.5|189658.5|189854|189553.2|9
1738538580000|2025-02-02 23:23:00|190040.7|189698.7|190093.2|189751.2|190094.6|189752.6|190040.7|189698.7|15
1738538590000|2025-02-02 23:23:10|190093.3|189751.3|190176.9|189834.9|190176.9|189834.9|190038.6|189696.6|19
1738538600000|2025-02-02 23:23:20|190177.1|189835.1|190159.5|189817.5|190177.1|189835.1|190159.5|189817.5|4
1738538610000|2025-02-02 23:23:30|190162.4|189820.4|190171.6|189829.6|190173.6|189831.6|190154.4|189812.4|9
1738538620000|2025-02-02 23:23:40|190171.8|189829.8|190166.2|189830.2|190216.1|189900.2|190147.3|189805.3|16
1738538630000|2025-02-02 23:23:50|190164.1|189844.4|189825.2|189483.2|190186.4|189844.8|189825.2|189483.2|18
1738538640000|2025-02-02 23:24:00|189856.8|189514.8|189906.9|189564.9|189921.8|189579.8|189856.8|189514.8|7
1738538650000|2025-02-02 23:24:10|189896.9|189554.9|189886.9|189544.9|189896.9|189554.9|189886.9|189544.9|7
1738538660000|2025-02-02 23:24:20|189887.3|189545.3|189901.9|189559.9|189901.9|189559.9|189886.8|189544.8|4
1738538670000|2025-02-02 23:24:30|189902.6|189560.6|190074.6|189732.6|190074.8|189732.8|189901.8|189559.8|9
1738538680000|2025-02-02 23:24:40|190074.5|189732.5|190073.6|189731.6|190074.5|189732.5|190034.6|189692.6|3
1738538690000|2025-02-02 23:24:50|190034.6|189692.6|190073.9|189731.9|190073.9|189731.9|190034.6|189692.6|3
1738538700000|2025-02-02 23:25:00|190074.9|189732.9|190016.9|189674.9|190074.9|189732.9|190016.9|189674.9|2
1738538710000|2025-02-02 23:25:10|190016.3|189674.3|189983.5|189641.5|190155|189813|189981.2|189639.2|9
1738538720000|2025-02-02 23:25:20|189983|189641|189983.5|189641.5|189983.5|189641.5|189983|189641|2
1738538730000|2025-02-02 23:25:30|189981.5|189639.5|189961.9|189619.9|189981.5|189639.5|189961.4|189619.4|5
1738538740000|2025-02-02 23:25:40|189987.6|189645.6|190213.6|189871.6|190245.8|189903.8|189987.6|189645.6|5
1738538750000|2025-02-02 23:25:50|190265.6|189923.6|189956.9|189614.9|190265.6|189923.6|189890.8|189548.8|14
1738538760000|2025-02-02 23:26:00|189955|189613|189956.9|189614.9|189956.9|189614.9|189955|189613|4
1738538770000|2025-02-02 23:26:10|189957.4|189615.4|189956.9|189614.9|189957.4|189615.4|189956.3|189614.3|4
1738538780000|2025-02-02 23:26:20|189956.5|189614.5|189955.7|189613.7|189956.9|189614.9|189955.7|189613.7|5
1738538790000|2025-02-02 23:26:30|189979.3|189637.3|189987.7|189645.7|189987.7|189645.7|189979.3|189637.3|2
1738538800000|2025-02-02 23:26:40|189987.8|189645.8|189987.7|189645.7|189987.9|189645.9|189987.7|189645.7|4
1738538810000|2025-02-02 23:26:50|189986|189644|189987.7|189645.7|189987.8|189645.8|189986|189644|5
1738538820000|2025-02-02 23:27:00|189987.3|189645.3|189987.7|189645.7|189987.9|189645.9|189987.3|189645.3|4
1738538830000|2025-02-02 23:27:10|189998.1|189656.1|189998.8|189656.8|189998.8|189656.8|189998.1|189656.1|2
1738538850000|2025-02-02 23:27:30|189990.5|189648.5|189990.5|189648.5|189995.6|189653.6|189983.9|189641.9|5
1738538860000|2025-02-02 23:27:40|189987.7|189645.7|189987.7|189645.7|189987.7|189645.7|189987.7|189645.7|1
1738538870000|2025-02-02 23:27:50|189988.9|189646.9|189987.7|189645.7|189999.3|189657.3|189986.8|189644.8|6
1738538880000|2025-02-02 23:28:00|189943.6|189601.6|189974.4|189632.4|189987.7|189645.7|189943.6|189601.6|5
1738538890000|2025-02-02 23:28:10|189975.5|189633.5|189987.7|189645.7|189987.7|189645.7|189975.5|189633.5|6
1738538910000|2025-02-02 23:28:30|190123.8|189781.8|190169.9|189827.9|190169.9|189827.9|190123.8|189781.8|6
1738538920000|2025-02-02 23:28:40|190141.4|189799.4|190141.8|189799.8|190141.8|189799.8|190141.3|189799.3|3
1738538930000|2025-02-02 23:28:50|190141.9|189799.9|190187.7|189845.7|190208.2|189866.2|190141.9|189799.9|4
1738538940000|2025-02-02 23:29:00|190270.2|189928.2|190270.2|189928.2|190270.2|189928.2|190270.2|189928.2|1
1738538950000|2025-02-02 23:29:10|190275.2|189933.2|190391|190049|190419.4|190077.4|190275.2|189933.2|9
1738538960000|2025-02-02 23:29:20|190392.5|190050.5|190390.9|190048.9|190392.5|190050.5|190390.9|190048.9|4
1738538970000|2025-02-02 23:29:30|190392.4|190050.4|190390.9|190048.9|190392.9|190050.9|190390.9|190048.9|6
1738538980000|2025-02-02 23:29:40|190409.9|190067.9|190391|190049|190409.9|190067.9|190391|190049|5
1738538990000|2025-02-02 23:29:50|190391.1|190049.1|190393.1|190051.1|190394.3|190052.3|190300|189958|8
1738539000000|2025-02-02 23:30:00|190383.5|190041.5|190395|190053|190395.3|190053.3|190154|189889|12
1738539010000|2025-02-02 23:30:10|190398.6|190056.6|190363.8|190021.8|190398.6|190056.6|190363.8|190021.8|7
1738539020000|2025-02-02 23:30:20|190363.2|190021.2|190363.8|190021.8|190363.8|190021.8|190363.2|190021.2|2
1738539030000|2025-02-02 23:30:30|190363.2|190021.2|190351.6|190009.6|190363.8|190021.8|190350.7|190008.7|4
1738539040000|2025-02-02 23:30:40|190381.5|190039.5|190480.8|190196|190534.6|190196|190381.5|190039.5|10
1738539050000|2025-02-02 23:30:50|190486.4|190124.7|190465.5|190123.5|190486.4|190125.2|190465.5|190123.5|9
1738539060000|2025-02-02 23:31:00|190401.2|190059.2|190356.5|190014.5|190401.2|190059.2|190356.4|190014.4|4
1738539070000|2025-02-02 23:31:10|190355.6|190013.6|190356.5|190014.5|190356.5|190014.5|190353.4|190011.4|4
1738539080000|2025-02-02 23:31:20|190376.4|190034.4|190256.6|189914.6|190376.4|190034.4|190256.6|189914.6|5
1738539090000|2025-02-02 23:31:30|190257.2|189915.2|190430|190088|190430.9|190088.9|190257.2|189915.2|10
1738539100000|2025-02-02 23:31:40|190423.3|190081.3|190169.2|189827.2|190423.3|190081.3|190169.2|189827.2|4
1738539110000|2025-02-02 23:31:50|190168|189826|190170.9|189828.9|190175.1|189833.1|190168|189826|5
1738539120000|2025-02-02 23:32:00|190165.1|189823.1|190155.9|189813.9|190170.9|189828.9|190155.9|189813.9|4
1738539130000|2025-02-02 23:32:10|190162.2|189820.2|190155.9|189813.9|190162.2|189820.2|190154.5|189812.5|6
1738539140000|2025-02-02 23:32:20|190162.1|189820.1|190252.6|189910.6|190252.6|189910.6|190162.1|189820.1|2
1738539150000|2025-02-02 23:32:30|190293.6|189951.6|190252.6|189910.6|190293.6|189951.6|190252.6|189910.6|3
1738539160000|2025-02-02 23:32:40|190283.5|189941.5|190346|190004|190346|190004|190283.5|189941.5|2
1738539170000|2025-02-02 23:32:50|190298.3|189956.3|190354.4|190012.4|190406.9|190064.9|190298.3|189956.3|5
1738539190000|2025-02-02 23:33:10|190371|190029|190371|190029|190371|190029|190371|190029|1
1738539200000|2025-02-02 23:33:20|190271.1|189929.1|190275.9|189933.9|190275.9|189933.9|190271.1|189929.1|5
1738539210000|2025-02-02 23:33:30|190277.1|189935.1|190307.3|189965.3|190349.5|190007.5|190274.7|189932.7|14
1738539220000|2025-02-02 23:33:40|190311.3|189969.3|190313.8|189971.8|190314.6|189972.6|190306.7|189964.7|6
1738539230000|2025-02-02 23:33:50|190313.9|189971.9|190313.9|189971.9|190313.9|189971.9|190313.9|189971.9|1
1738539240000|2025-02-02 23:34:00|190314.3|189972.3|190314.2|189972.2|190314.3|189972.3|190313.4|189971.4|3
1738539250000|2025-02-02 23:34:10|190297.7|189955.7|190224.5|189882.5|190297.7|189955.7|190224.5|189882.5|3
1738539260000|2025-02-02 23:34:20|190224.6|189882.6|190313.9|189971.9|190313.9|189971.9|190224.6|189882.6|3
1738539270000|2025-02-02 23:34:30|190314.8|189972.8|190314.1|189972.1|190344.1|190002.1|190314.1|189972.1|4
1738539290000|2025-02-02 23:34:50|190318.5|189976.5|190341.5|189999.5|190343.6|190001.6|190318.5|189976.5|5
1738539300000|2025-02-02 23:35:00|190289.3|189947.3|189921.6|189579.6|190289.3|189947.3|189904|189562|11
1738539310000|2025-02-02 23:35:10|189915.1|189573.1|189910.9|189568.9|189915.6|189573.6|189910.9|189568.9|4
1738539320000|2025-02-02 23:35:20|189925.5|189583.5|189989.1|189647.1|189989.1|189647.1|189924.7|189582.7|5
1738539330000|2025-02-02 23:35:30|190001.6|189659.6|190010.1|189668.1|190025.8|189683.8|189908.5|189566.5|10
1738539340000|2025-02-02 23:35:40|190009.9|189667.9|190010.2|189668.2|190010.2|189668.2|190009.9|189667.9|2
1738539350000|2025-02-02 23:35:50|190010.1|189668.1|189964.1|189622.1|190010.1|189668.1|189945.4|189603.4|6
1738539360000|2025-02-02 23:36:00|190021.9|189679.9|189939.5|189597.5|190021.9|189679.9|189939.5|189597.5|2
1738539370000|2025-02-02 23:36:10|189938.8|189596.8|190004.5|189662.5|190004.5|189662.5|189938.8|189596.8|5
1738539380000|2025-02-02 23:36:20|189979.8|189637.8|189988.9|189646.9|189988.9|189646.9|189641.3|189301.8|13
1738539390000|2025-02-02 23:36:30|189776.5|189434.5|189989.1|189647.1|189992.4|189650.4|189776.5|189434.5|9
1738539400000|2025-02-02 23:36:40|189989.6|189647.6|189992.4|189650.4|189992.4|189650.4|189989.6|189647.6|4
1738539410000|2025-02-02 23:36:50|189990.6|189648.6|190162.9|189820.9|190162.9|189820.9|189990.6|189648.6|9
1738539420000|2025-02-02 23:37:00|190217.7|189875.7|190162.9|189820.9|190217.7|189875.7|190141.7|189799.7|7
1738539430000|2025-02-02 23:37:10|190125.7|189783.7|190167|189825|190168.5|189826.5|190125.7|189783.7|6
1738539440000|2025-02-02 23:37:20|190167.6|189825.6|190299.5|189957.5|190299.5|189957.5|190167.6|189825.6|5
1738539450000|2025-02-02 23:37:30|190172.6|189830.6|190174.7|189832.7|190187|189845|190172.6|189830.6|5
1738539460000|2025-02-02 23:37:40|190174.6|189832.6|190174.7|189832.7|190174.7|189832.7|190174.6|189832.6|4
1738539470000|2025-02-02 23:37:50|190174.6|189832.6|190174.7|189832.7|190174.7|189832.7|190174.6|189832.6|6
1738539480000|2025-02-02 23:38:00|190173.8|189831.8|190092|189750|190179.4|189837.4|190092|189750|4
1738539490000|2025-02-02 23:38:10|190104.8|189762.8|190204.3|189862.3|190204.3|189862.3|190104.8|189762.8|4
1738539500000|2025-02-02 23:38:20|190205.1|189863.1|190206.8|189864.8|190206.8|189864.8|190180.3|189838.3|5
1738539510000|2025-02-02 23:38:30|190208.7|189866.7|190208.9|189866.9|190209.1|189867.1|190208.7|189866.7|4
1738539530000|2025-02-02 23:38:50|190209.4|189867.4|190187.7|189845.7|190209.9|189867.9|190187.7|189845.7|6
1738539540000|2025-02-02 23:39:00|190189.7|189847.7|190187.7|189845.7|190189.7|189847.7|190187.7|189845.7|2
1738539550000|2025-02-02 23:39:10|190189|189847|190219.9|189877.9|190219.9|189877.9|190187.7|189845.7|5
1738539560000|2025-02-02 23:39:20|190220.3|189878.3|190216.5|189874.5|190220.3|189878.3|190216.5|189874.5|3
1738539570000|2025-02-02 23:39:30|190216.7|189874.7|190380.9|190038.9|190380.9|190038.9|190216.4|189874.4|6
1738539580000|2025-02-02 23:39:40|190357|190015|190357|190015|190357|190015|190357|190015|1
1738539590000|2025-02-02 23:39:50|190320.4|189978.4|190320.4|189978.4|190320.4|189978.4|190320.4|189978.4|1
1738539600000|2025-02-02 23:40:00|190364.9|190022.9|190364.9|190022.9|190364.9|190022.9|190364.9|190022.9|1
1738539610000|2025-02-02 23:40:10|190312.3|189970.3|190280.9|189938.9|190368.8|190026.8|190280.9|189938.9|5
1738539620000|2025-02-02 23:40:20|190282.1|189940.1|190302.1|189960.1|190302.1|189960.1|190282.1|189940.1|3
1738539630000|2025-02-02 23:40:30|190302.9|189960.9|190303.7|189961.7|190303.7|189961.7|190302.9|189960.9|3
1738539640000|2025-02-02 23:40:40|190304.2|189962.2|190304|189962|190304.2|189962.2|190304|189962|2
1738539650000|2025-02-02 23:40:50|190303.7|189961.7|190285.2|189943.2|190303.8|189961.8|190285.2|189943.2|3
1738539660000|2025-02-02 23:41:00|190286.3|189944.3|190286.5|189944.5|190286.5|189944.5|190286.3|189944.3|2
1738539670000|2025-02-02 23:41:10|190219.8|189877.8|190354.3|190012.3|190354.3|190012.3|190219.8|189877.8|4
1738539680000|2025-02-02 23:41:20|190342.3|190000.3|190342.4|190000.4|190343.5|190001.5|190342.3|190000.3|5
1738539690000|2025-02-02 23:41:30|190343|190001|190342.3|190000.3|190343|190001|190341.9|189999.9|6
1738539700000|2025-02-02 23:41:40|190328.7|189986.7|190328.7|189986.7|190329|189987|190328.7|189986.7|5
1738539710000|2025-02-02 23:41:50|190328.1|189986.1|190284.9|189942.9|190332.1|189990.1|190284.9|189942.9|5
1738539720000|2025-02-02 23:42:00|190288.4|189946.4|190288.4|189946.4|190288.4|189946.4|190288.4|189946.4|1
1738539730000|2025-02-02 23:42:10|190332.1|189990.1|190342.5|190000.5|190354.4|190012.4|190332.1|189990.1|5
1738539740000|2025-02-02 23:42:20|190343.3|190001.3|190342.5|190000.5|190343.3|190001.3|190342.5|190000.5|2
1738539750000|2025-02-02 23:42:30|190343.1|190001.1|190342.5|190000.5|190343.1|190001.1|190342.2|190000.2|6
1738539760000|2025-02-02 23:42:40|190328.8|189986.8|190332.1|189990.1|190332.1|189990.1|190328.8|189986.8|4
1738539770000|2025-02-02 23:42:50|190332.9|189990.9|190332.1|189990.1|190332.9|189990.9|190331.9|189989.9|4
1738539780000|2025-02-02 23:43:00|190330.9|189988.9|190332.1|189990.1|190332.1|189990.1|190330.9|189988.9|2
1738539790000|2025-02-02 23:43:10|190339.8|189997.8|190326.7|189984.7|190339.8|189997.8|190326.7|189984.7|5
1738539800000|2025-02-02 23:43:20|190326.9|189984.9|190306.8|189964.8|190326.9|189984.9|190306.3|189964.3|5
1738539810000|2025-02-02 23:43:30|190306.5|189964.5|190306.7|189964.7|190306.7|189964.7|190306.5|189964.5|2
1738539820000|2025-02-02 23:43:40|190292.9|189950.9|190292.9|189950.9|190292.9|189950.9|190292.9|189950.9|1
1738539830000|2025-02-02 23:43:50|190236.8|189894.8|190293|189951|190293|189951|190235.9|189893.9|5
1738539840000|2025-02-02 23:44:00|190293.2|189951.2|190320.3|189978.3|190320.3|189978.3|190293.2|189951.2|3
1738539850000|2025-02-02 23:44:10|190321|189979|190275.5|189933.5|190321|189979|190275.5|189933.5|3
1738539860000|2025-02-02 23:44:20|190275.8|189933.8|190371.7|190029.7|190371.7|190029.7|190275.8|189933.8|2
1738539870000|2025-02-02 23:44:30|190371.4|190029.4|190380.5|190038.5|190380.5|190038.5|190371.4|190029.4|3
1738539880000|2025-02-02 23:44:40|190380.9|190038.9|190380.9|190038.9|190380.9|190038.9|190380.9|190038.9|1
1738539890000|2025-02-02 23:44:50|190374|190032|190293.6|189951.6|190374.5|190032.5|190293.5|189951.5|4
1738539900000|2025-02-02 23:45:00|190316|189974|190316.5|189974.5|190316.5|189974.5|190316|189974|2
1738539910000|2025-02-02 23:45:10|190316.3|189974.3|190317.6|189975.6|190317.6|189975.6|190315.9|189973.9|4
1738539920000|2025-02-02 23:45:20|190317.8|189975.8|190318.2|189976.2|190318.2|189976.2|190317.8|189975.8|2
1738539930000|2025-02-02 23:45:30|190296.4|189954.4|190297.3|189955.3|190297.3|189955.3|190296.4|189954.4|2
1738539940000|2025-02-02 23:45:40|190297.9|189955.9|190298.1|189956.1|190298.1|189956.1|190297.9|189955.9|2
1738539950000|2025-02-02 23:45:50|190388.1|190046.1|190371.9|190029.9|190388.1|190046.1|190371.6|190029.6|7
1738539960000|2025-02-02 23:46:00|190372|190030|190371.8|190029.8|190372|190030|190371.6|190029.6|4
1738539970000|2025-02-02 23:46:10|190370.7|190028.7|190318.7|189976.7|190370.7|190028.7|190318.7|189976.7|5
1738539980000|2025-02-02 23:46:20|190318.8|189976.8|190318.8|189976.8|190318.8|189976.8|190318.8|189976.8|1
1738539990000|2025-02-02 23:46:30|190296.6|189954.6|190315.5|189973.5|190315.5|189973.5|190290.1|189948.1|6
1738540000000|2025-02-02 23:46:40|190308.3|189966.3|190315.5|189973.5|190315.5|189973.5|190308.3|189966.3|2
1738540010000|2025-02-02 23:46:50|190315.9|189973.9|190301.9|189959.9|190315.9|189973.9|190301.9|189959.9|6
1738540020000|2025-02-02 23:47:00|190300.7|189958.7|190297.4|189955.4|190547.2|190205.2|190297.4|189955.4|12
1738540030000|2025-02-02 23:47:10|190300.5|189958.5|190303|189961|190303|189961|190300.5|189958.5|2
1738540040000|2025-02-02 23:47:20|190302.7|189960.7|190303|189961|190303|189961|190302.7|189960.7|2
1738540050000|2025-02-02 23:47:30|190303.1|189961.1|190303|189961|190303.1|189961.1|190303|189961|2
1738540060000|2025-02-02 23:47:40|190302.8|189960.8|190293.2|189951.2|190302.8|189960.8|190292.8|189950.8|5
1738540070000|2025-02-02 23:47:50|190293.3|189951.3|190293.2|189951.2|190293.6|189951.6|190293.2|189951.2|5
1738540080000|2025-02-02 23:48:00|190293.8|189951.8|190297.9|189955.9|190297.9|189955.9|190293.8|189951.8|4
1738540090000|2025-02-02 23:48:10|190297.4|189955.4|190292.5|189950.5|190297.9|189955.9|190288.8|189946.8|5
1738540100000|2025-02-02 23:48:20|190292.4|189950.4|190545.6|190203.6|190552.7|190210.7|190292.4|189950.4|8
1738540110000|2025-02-02 23:48:30|190546.4|190204.4|190551|190224.2|190551.3|190224.8|190440.1|190098.1|8
1738540120000|2025-02-02 23:48:40|190575.4|190233.4|190549.8|190207.8|190575.4|190233.4|190549.8|190207.8|3
1738540130000|2025-02-02 23:48:50|190549.9|190207.9|190549.1|190207.1|190549.9|190207.9|190549.1|190207.1|5
1738540140000|2025-02-02 23:49:00|190549.4|190207.4|190566.6|190224.6|190569.9|190227.9|190549.1|190207.1|4
1738540150000|2025-02-02 23:49:10|190567.3|190225.3|190551.3|190209.3|190567.3|190225.3|190551.3|190209.3|3
1738540160000|2025-02-02 23:49:20|190500.5|190158.5|190548.3|190206.3|190548.3|190206.3|190500.5|190158.5|5
1738540170000|2025-02-02 23:49:30|190544.5|190202.5|190421.2|190178.7|190544.5|190202.5|190420.7|190167.3|8
1738540180000|2025-02-02 23:49:40|190422.7|190181.2|190573|190231|190573|190231|190419.8|190181.2|18
1738540190000|2025-02-02 23:49:50|190577.5|190235.5|190543.6|190201.6|190602.8|190260.8|190503.8|190186.9|10
1738540200000|2025-02-02 23:50:00|190543.2|190201.2|190543.2|190201.2|190543.2|190201.2|190543.2|190201.2|1
1738540210000|2025-02-02 23:50:10|190541.7|190199.7|190502.9|190296|190541.7|190296|190502.9|190199.7|2
1738540230000|2025-02-02 23:50:30|190505.2|190257.7|190461.9|190170.4|190507.8|190257.7|190387.7|190170.4|9
1738540240000|2025-02-02 23:50:40|190457.3|190189.5|190455.3|190202|190457.3|190202|190455.3|190189.5|6
1738540250000|2025-02-02 23:50:50|190455.1|190202.2|190558.3|190216.3|190558.3|190216.3|190452.9|190202.2|9
1738540260000|2025-02-02 23:51:00|190540.8|190215.5|190559.1|190217.1|190559.1|190217.1|190540.8|190215.5|4
1738540270000|2025-02-02 23:51:10|190560.7|190218.7|190571.6|190229.6|190571.6|190229.6|190559.1|190217.1|4
1738540280000|2025-02-02 23:51:20|190571.8|190229.8|190571.6|190229.6|190571.8|190229.8|190571.6|190229.6|2
1738540290000|2025-02-02 23:51:30|190562.4|190220.4|190562.7|190220.7|190562.7|190220.7|190561.1|190219.1|4
1738540300000|2025-02-02 23:51:40|190563.5|190221.5|190517.7|190175.7|190563.5|190221.5|190495.6|190153.6|5
1738540310000|2025-02-02 23:51:50|190536.2|190218|190459.7|190200|190549.6|190241.3|190459.7|190167|11
1738540320000|2025-02-02 23:52:00|190460.3|190199.5|190458.3|190201.5|190460.3|190201.5|190458.3|190199.5|7
1738540330000|2025-02-02 23:52:10|190458|190201.8|190455.6|190204.2|190458.4|190204.2|190455.6|190201.4|5
1738540340000|2025-02-02 23:52:20|190453.9|190205.9|190420|190290|190453.9|190290.3|190420|190205.9|4
1738540350000|2025-02-02 23:52:30|190419.8|190289.8|190371.5|190029.5|190428|190298|190345.9|190003.9|8
1738540360000|2025-02-02 23:52:40|190370.1|190028.1|190384|190042|190385.4|190043.4|190370.1|190028.1|4
1738540370000|2025-02-02 23:52:50|190384.5|190042.5|190355.6|190013.6|190384.5|190042.5|190355.6|190013.6|9
1738540380000|2025-02-02 23:53:00|190353.5|190011.5|190353.5|190011.5|190353.5|190011.5|190353.5|190011.5|1
1738540390000|2025-02-02 23:53:10|190354|190012|190353.5|190011.5|190362.1|190020.1|190353.5|190011.5|6
1738540400000|2025-02-02 23:53:20|190351.7|190009.7|190353.5|190011.5|190353.5|190011.5|190350.8|190008.8|4
1738540410000|2025-02-02 23:53:30|190351.6|190009.6|190351.6|190009.6|190351.6|190009.6|190350|190008|5
1738540420000|2025-02-02 23:53:40|190351.3|190009.3|190351.6|190009.6|190351.9|190009.9|190351.3|190009.3|4
1738540430000|2025-02-02 23:53:50|190351.4|190009.4|190354|190012|190362.3|190020.3|190351.4|190009.4|6
1738540440000|2025-02-02 23:54:00|190354.1|190012.1|190354|190012|190354.1|190012.1|190353.9|190011.9|3
1738540450000|2025-02-02 23:54:10|190352.8|190010.8|190354.1|190012.1|190354.3|190012.3|190352.8|190010.8|6
1738540460000|2025-02-02 23:54:20|190351.6|190009.6|190351.6|190009.6|190351.6|190009.6|190351.6|190009.6|1
1738540470000|2025-02-02 23:54:30|190354.1|190012.1|190351.6|190009.6|190354.1|190012.1|190351|190009|8
1738540480000|2025-02-02 23:54:40|190350.7|190008.7|190354.8|190012.8|190354.8|190012.8|190350.7|190008.7|3
1738540490000|2025-02-02 23:54:50|190355.1|190013.1|190369.4|190027.4|190371.5|190029.5|190354.6|190012.6|7
1738540500000|2025-02-02 23:55:00|190369.7|190027.7|190369.4|190027.4|190369.7|190027.7|190369.4|190027.4|2
1738540510000|2025-02-02 23:55:10|190368.7|190026.7|190291.1|189949.1|190380.9|190038.9|190289.1|189947.1|7
1738540520000|2025-02-02 23:55:20|190290.7|189948.7|190293.4|189951.4|190296.1|189954.1|190290.7|189948.7|4
1738540530000|2025-02-02 23:55:30|190294.1|189952.1|190396|190054|190396|190054|190272.8|189930.8|14
1738540540000|2025-02-02 23:55:40|190389.9|190047.9|190360.3|190018.3|190389.9|190047.9|190360.3|190018.3|3
1738540550000|2025-02-02 23:55:50|190358.2|190016.2|190358.6|190016.6|190358.6|190016.6|190358.2|190016.2|3
1738540560000|2025-02-02 23:56:00|190358.9|190016.9|190354.7|190012.7|190358.9|190016.9|190354.7|190012.7|2
1738540570000|2025-02-02 23:56:10|190330.9|189988.9|190330.9|189988.9|190330.9|189988.9|190330.9|189988.9|1
1738540580000|2025-02-02 23:56:20|190332.6|189990.6|190417.7|190075.7|190417.7|190075.7|190332.6|189990.6|2
1738540590000|2025-02-02 23:56:30|190418|190076|190353.7|190011.7|190418|190076|190351.5|190009.5|5
1738540600000|2025-02-02 23:56:40|190353.5|190011.5|190353.8|190011.8|190353.8|190011.8|190353.5|190011.5|3
1738540610000|2025-02-02 23:56:50|190353.6|190011.6|190353.9|190011.9|190353.9|190011.9|190353.6|190011.6|4
1738540620000|2025-02-02 23:57:00|190370.9|190028.9|190371|190029|190371|190029|190370.9|190028.9|4
1738540630000|2025-02-02 23:57:10|190420.2|190078.2|190421|190079|190421|190079|190420.2|190078.2|6
1738540640000|2025-02-02 23:57:20|190401|190059|190401|190059|190413|190071|190401|190059|3
1738540650000|2025-02-02 23:57:30|190400.2|190058.2|190368.5|190026.5|190401|190059|190368.5|190026.5|3
1738540660000|2025-02-02 23:57:40|190369.5|190027.5|190368.5|190026.5|190369.5|190027.5|190368.5|190026.5|4
1738540670000|2025-02-02 23:57:50|190368.3|190026.3|190371|190029|190371|190029|190368.3|190026.3|3
1738540680000|2025-02-02 23:58:00|190371.1|190029.1|190371|190029|190371.1|190029.1|190371|190029|4
1738540690000|2025-02-02 23:58:10|190373.6|190031.6|190368.5|190026.5|190373.6|190031.6|190365.3|190023.3|7
1738540700000|2025-02-02 23:58:20|190401|190059|190401|190059|190401|190059|190401|190059|1
1738540710000|2025-02-02 23:58:30|190398.7|190056.7|190368.5|190026.5|190401|190059|190368.5|190026.5|3
1738540720000|2025-02-02 23:58:40|190368.2|190026.2|190368.5|190026.5|190368.5|190026.5|190368.2|190026.2|4
1738540730000|2025-02-02 23:58:50|190371|190029|190371|190029|190371|190029|190370.4|190028.4|5
1738540740000|2025-02-02 23:59:00|190370.4|190028.4|190371|190029|190371|190029|190370.4|190028.4|2
1738540750000|2025-02-02 23:59:10|190421|190079|190401|190059|190426|190084|190400.9|190058.9|8
1738540760000|2025-02-02 23:59:20|190400.8|190058.8|190401|190059|190401|190059|190400.7|190058.7|4
1738540770000|2025-02-02 23:59:30|190397.3|190055.3|190368.5|190026.5|190401|190059|190368.5|190026.5|3
1738540780000|2025-02-02 23:59:40|190371|190029|190371|190029|190371|190029|190371|190029|1
1738540790000|2025-02-02 23:59:50|190371.4|190029.4|190371|190029|190371.4|190029.4|190371|190029|2
1738540800000|2025-02-03 00:00:00|190325.6|189983.6|190353.1|190011.1|190353.1|190011.1|190325.6|189983.6|6
1738540810000|2025-02-03 00:00:10|190354.1|190012.1|190462.3|190176|190466.6|190177.5|190353.1|190011.1|10
1738540820000|2025-02-03 00:00:20|190453.1|190111.1|190486.5|190207|190486.5|190207|190410.7|190068.7|14
1738540830000|2025-02-03 00:00:30|190485|190208.5|190479.2|190212.1|190485|190212.1|190479.2|190208.5|8
1738540840000|2025-02-03 00:00:40|190478.5|190212.7|190500.3|190187.9|190500.3|190215.3|190475.9|190187.9|7
1738540850000|2025-02-03 00:00:50|190501.1|190187.1|190504.5|190183.8|190504.5|190187.4|190500.9|190183.4|7
1738540860000|2025-02-03 00:01:00|190511.8|190169.8|190518|190179.8|190519|190180.5|190508.8|190166.8|7
1738540870000|2025-02-03 00:01:10|190519.5|190178.3|190429.7|190087.7|190519.5|190183|190391.5|190049.5|11
1738540880000|2025-02-03 00:01:20|190415.7|190073.7|190390.3|190074.9|190426.4|190084.4|190385.3|190043.3|9
1738540890000|2025-02-03 00:01:30|190391|190074.3|190406.7|190064.7|190406.7|190074.3|190391|190064.7|6
1738540900000|2025-02-03 00:01:40|190406.4|190064.4|190403.8|190061.8|190407|190065|190402.7|190060.7|10
1738540910000|2025-02-03 00:01:50|190404|190062|190413.4|190071.4|190413.4|190071.4|190403.6|190061.6|8
1738540920000|2025-02-03 00:02:00|190413.9|190071.9|190419.7|190077.7|190419.7|190077.7|190411.2|190069.2|6
1738540930000|2025-02-03 00:02:10|190424.9|190082.9|190353.7|190068.5|190425.2|190083.2|190353.7|190068.5|5
1738540940000|2025-02-03 00:02:20|190380.1|190038.1|190383.7|190041.7|190383.9|190041.9|190367.8|190025.8|19
1738540950000|2025-02-03 00:02:30|190383.9|190041.9|190381.8|190039.8|190383.9|190041.9|190378.8|190036.8|15
1738540960000|2025-02-03 00:02:40|190381.5|190039.5|190365.3|190023.3|190381.5|190039.5|190365.2|190023.2|21
1738540970000|2025-02-03 00:02:50|190364.7|190022.7|190380.9|190038.9|190381.8|190039.8|190353.1|190011.1|18
1738540980000|2025-02-03 00:03:00|190380.1|190038.1|190394.7|190060.8|190402.4|190072.5|190380.1|190038.1|8
1738540990000|2025-02-03 00:03:10|190400.4|190069.7|190405|190064.5|190405|190069.7|190398.6|190056.6|5
1738541000000|2025-02-03 00:03:20|190400.7|190058.7|190295.9|189953.9|190400.7|190058.7|190271.1|189953.8|7
1738541010000|2025-02-03 00:03:30|190295.4|189953.4|190296.2|189954.2|190296.2|189954.2|190293.1|189951.1|13
1738541020000|2025-02-03 00:03:40|190296.4|189954.4|190297|189955|190297.2|189955.2|190296.3|189954.3|11
1738541030000|2025-02-03 00:03:50|190297.6|189955.6|190296|189954|190297.6|189955.6|190293.9|189951.9|11
1738541040000|2025-02-03 00:04:00|190291.5|189949.5|190294|189956|190296|189974.8|190275.2|189949.5|6
1738541050000|2025-02-03 00:04:10|190254|189958.6|190291.8|189958.2|190294|189959.1|190254|189958.2|7
1738541060000|2025-02-03 00:04:20|190254|189996|190280.9|189938.9|190286.5|189996|190254|189937.2|17
1738541070000|2025-02-03 00:04:30|190280.5|189938.5|190285.1|189943.1|190289.2|189947.2|190280.5|189938.5|12
1738541080000|2025-02-03 00:04:40|190285.2|189943.2|190295.1|189953.1|190295.4|189953.4|190285.2|189943.2|11
1738541090000|2025-02-03 00:04:50|190290|189948|190205.6|189894.6|190294.9|189952.9|190177.9|189885.5|11
1738541100000|2025-02-03 00:05:00|190159.4|189903.9|190109.4|189767.4|190213.6|189913.2|190092.8|189750.8|24
1738541110000|2025-02-03 00:05:10|190112.2|189770.2|190078.8|189736.8|190133.6|189791.6|190075.6|189733.6|19
1738541120000|2025-02-03 00:05:20|190017.8|189675.8|189966.3|189624.3|190077|189735|189966.3|189624.3|14
1738541130000|2025-02-03 00:05:30|189947.5|189605.5|189932|189590|190017.3|189675.3|189896.8|189554.8|16
1738541140000|2025-02-03 00:05:40|189914.3|189572.3|189949.8|189607.8|190016.1|189674.1|189914.3|189572.3|7
1738541150000|2025-02-03 00:05:50|189950.8|189608.8|189851.4|189509.4|189981.3|189639.3|189832.2|189490.2|11
1738541160000|2025-02-03 00:06:00|189853.4|189511.4|189952.2|189610.2|189975.4|189633.4|189836.6|189494.6|11
1738541170000|2025-02-03 00:06:10|189922.1|189580.1|189736.5|189394.5|189948.9|189606.9|189736.5|189394.5|20
1738541180000|2025-02-03 00:06:20|189756.1|189414.1|189771.5|189429.5|189772|189430|189746.6|189404.6|24
1738541190000|2025-02-03 00:06:30|189770.8|189428.8|189772.5|189430.5|189772.5|189430.5|189758.4|189416.4|9
1738541200000|2025-02-03 00:06:40|189788.8|189446.8|189773.5|189431.5|189789.6|189447.6|189773.5|189431.5|4
1738541210000|2025-02-03 00:06:50|189771.4|189429.4|189773.4|189431.4|189773.8|189431.8|189771.4|189429.4|5
1738541220000|2025-02-03 00:07:00|189792.1|189450.1|189799.6|189457.6|189799.6|189457.6|189792.1|189450.1|2
1738541230000|2025-02-03 00:07:10|189799.2|189457.2|189810.6|189468.6|189810.6|189468.6|189799.2|189457.2|6
1738541240000|2025-02-03 00:07:20|189810.5|189468.5|189843.7|189501.7|189843.7|189501.7|189810.3|189468.3|4
1738541250000|2025-02-03 00:07:30|189843.8|189501.8|189803.8|189461.8|189843.8|189501.8|189800.7|189458.7|8
1738541260000|2025-02-03 00:07:40|189804|189462|189807|189465|189809.5|189467.5|189804|189462|5
1738541270000|2025-02-03 00:07:50|189806.2|189464.2|189805.3|189463.3|189806.2|189464.2|189805.3|189463.3|2
1738541280000|2025-02-03 00:08:00|189802.7|189460.7|189812.8|189470.8|189812.8|189470.8|189802.7|189460.7|3
1738541290000|2025-02-03 00:08:10|189829.3|189487.3|189810.8|189468.8|189829.3|189487.3|189810.3|189468.3|8
1738541300000|2025-02-03 00:08:20|189810.7|189468.7|189840.7|189498.7|189840.7|189498.7|189802.2|189460.2|6
1738541310000|2025-02-03 00:08:30|189841.8|189499.8|189843.9|189501.9|189843.9|189501.9|189841.8|189499.8|4
1738541320000|2025-02-03 00:08:40|189841.8|189499.8|189841.8|189499.8|189841.8|189499.8|189841.8|189499.8|1
1738541330000|2025-02-03 00:08:50|189841.2|189499.2|189805.8|189463.8|189841.3|189499.3|189805.4|189463.4|6
1738541340000|2025-02-03 00:09:00|189803.8|189461.8|189787.1|189445.1|189807|189465|189787.1|189445.1|12
1738541350000|2025-02-03 00:09:10|189787|189445|189741.8|189412.8|189787|189445|189717.6|189404.9|15
1738541360000|2025-02-03 00:09:20|189744|189410.7|189737.3|189412|189757.6|189415.6|189737.3|189410.7|13
1738541370000|2025-02-03 00:09:30|189738.6|189410.7|189710.1|189454.6|189738.6|189454.6|189710.1|189405.9|8
1738541380000|2025-02-03 00:09:40|189706.6|189458.1|189647.3|189305.3|189726.6|189458.1|189587.5|189245.5|10
1738541390000|2025-02-03 00:09:50|189646.6|189304.6|189648.8|189306.8|189652.7|189310.7|189646.6|189304.6|7
1738541400000|2025-02-03 00:10:00|189649|189307|189783.5|189441.5|189783.5|189441.5|189649|189307|9
1738541410000|2025-02-03 00:10:10|189789.8|189447.8|189765.4|189423.4|189789.9|189447.9|189753.3|189411.3|9
1738541420000|2025-02-03 00:10:20|189764.1|189422.1|189768.7|189426.7|189768.7|189426.7|189764.1|189422.1|4
1738541430000|2025-02-03 00:10:30|189769|189427|189759.9|189417.9|189769|189427|189746|189404|4
1738541440000|2025-02-03 00:10:40|189746|189404|189760.9|189418.9|189770.9|189428.9|189746|189404|8
1738541450000|2025-02-03 00:10:50|189760.5|189418.5|189780.9|189438.9|189781.4|189439.4|189760.5|189418.5|8
1738541460000|2025-02-03 00:11:00|189760.9|189418.9|189785.9|189443.9|189785.9|189443.9|189759.3|189417.3|7
1738541470000|2025-02-03 00:11:10|189790.1|189448.1|189761.6|189419.6|189790.1|189448.1|189760.6|189418.6|9
1738541480000|2025-02-03 00:11:20|189748|189406|189586.8|189244.8|189748|189406|189577.5|189235.5|13
1738541490000|2025-02-03 00:11:30|189589.7|189247.7|189515.8|189173.8|189602.9|189260.9|189480.7|189138.7|13
1738541500000|2025-02-03 00:11:40|189516.5|189174.5|189544.2|189202.2|189597.4|189255.4|189516.5|189174.5|6
1738541510000|2025-02-03 00:11:50|189544.6|189202.6|189571.5|189229.5|189579.7|189237.7|189538.2|189196.2|10
1738541520000|2025-02-03 00:12:00|189571.4|189229.4|189539.3|189224.6|189578.7|189236.7|189539.3|189224.6|7
1738541530000|2025-02-03 00:12:10|189539.8|189224.1|189540|189223.9|189540|189224.6|189539.3|189223.9|6
1738541540000|2025-02-03 00:12:20|189539.2|189224.7|189600.8|189258.8|189600.8|189258.8|189537.7|189206.3|8
1738541550000|2025-02-03 00:12:30|189600.2|189258.2|189644.3|189302.3|189667.4|189325.4|189596.3|189254.3|11
1738541560000|2025-02-03 00:12:40|189642.2|189300.2|189632.5|189290.5|189655.7|189313.7|189628.8|189286.8|15
1738541570000|2025-02-03 00:12:50|189616.3|189274.3|189633.6|189291.6|189633.6|189291.6|189613.2|189271.2|10
1738541580000|2025-02-03 00:13:00|189633.8|189291.8|189633.5|189291.5|189633.8|189291.8|189633.5|189291.5|3
1738541590000|2025-02-03 00:13:10|189633|189291|189733.6|189391.6|189733.6|189391.6|189633|189291|7
1738541600000|2025-02-03 00:13:20|189740.6|189398.6|189744.4|189402.4|189744.4|189402.4|189740.5|189398.5|6
1738541610000|2025-02-03 00:13:30|189740.6|189398.6|189770.9|189428.9|189770.9|189428.9|189740.6|189398.6|8
1738541620000|2025-02-03 00:13:40|189770.2|189428.2|189790.7|189448.7|189794.3|189452.3|189770.2|189428.2|4
1738541630000|2025-02-03 00:13:50|189791.1|189449.1|189756.5|189414.5|189791.1|189449.1|189747.3|189405.3|7
1738541640000|2025-02-03 00:14:00|189714.4|189372.4|189725.5|189383.5|189725.5|189383.5|189714.4|189372.4|2
1738541650000|2025-02-03 00:14:10|189724.9|189382.9|189725.5|189383.5|189725.5|189383.5|189724|189382|4
1738541660000|2025-02-03 00:14:20|189728.7|189386.7|189724.6|189382.6|189728.7|189386.7|189721.8|189379.8|5
1738541670000|2025-02-03 00:14:30|189724.7|189382.7|189718.7|189376.7|189725.9|189383.9|189718.1|189376.1|11
1738541680000|2025-02-03 00:14:40|189720.8|189378.8|189733|189391|189733.2|189391.2|189718.6|189376.6|7
1738541690000|2025-02-03 00:14:50|189733.2|189391.2|189743.1|189401.1|189743.1|189401.1|189733.2|189391.2|7
1738541700000|2025-02-03 00:15:00|189760.7|189418.7|189789.6|189447.6|189813.3|189471.3|189760.7|189418.7|17
1738541710000|2025-02-03 00:15:10|189793.7|189451.7|189761.7|189419.7|189794.8|189452.8|189761.7|189419.7|14
1738541720000|2025-02-03 00:15:20|189778.7|189436.7|189727.8|189385.8|189782.2|189440.2|189709.9|189367.9|10
1738541730000|2025-02-03 00:15:30|189719|189377|189723.4|189381.4|189723.6|189381.6|189718.4|189376.4|13
1738541740000|2025-02-03 00:15:40|189724.1|189382.1|189723.4|189381.4|189724.1|189382.1|189723|189381|10
1738541750000|2025-02-03 00:15:50|189720|189378|189722.9|189380.9|189724.4|189382.4|189720|189378|15
1738541760000|2025-02-03 00:16:00|189724.7|189382.7|189829.6|189487.6|189845.8|189503.8|189724.7|189382.7|14
1738541770000|2025-02-03 00:16:10|189829.8|189487.8|189829.4|189487.4|189830.7|189488.7|189819.7|189477.7|13
1738541780000|2025-02-03 00:16:20|189819.5|189477.5|189823.4|189481.4|189825.1|189483.1|189817.5|189475.5|23
1738541790000|2025-02-03 00:16:30|189824.6|189482.6|189799.5|189457.5|189824.6|189482.6|189798.9|189456.9|7
1738541800000|2025-02-03 00:16:40|189799.3|189457.3|189820.1|189478.1|189820.1|189478.1|189799.3|189457.3|3
1738541810000|2025-02-03 00:16:50|189827.6|189485.6|189824.7|189482.7|189827.6|189485.6|189824.7|189482.7|5
1738541820000|2025-02-03 00:17:00|189825.3|189483.3|189825.3|189483.3|189825.3|189483.3|189825.2|189483.2|3
1738541830000|2025-02-03 00:17:10|189825.5|189483.5|189818.6|189476.6|189829.8|189487.8|189818.6|189476.6|13
1738541840000|2025-02-03 00:17:20|189817.5|189475.5|189910.2|189568.2|189911.4|189569.4|189807.8|189465.8|22
1738541850000|2025-02-03 00:17:30|189914.9|189572.9|189924.5|189582.5|189925.3|189583.3|189914.9|189572.9|7
1738541860000|2025-02-03 00:17:40|189924.2|189582.2|189924.5|189582.5|189924.5|189582.5|189924.2|189582.2|4
1738541870000|2025-02-03 00:17:50|189924.3|189582.3|189916.9|189589.7|189927.6|189590.7|189915.5|189582|11
1738541880000|2025-02-03 00:18:00|189908.2|189581|189892.2|189550.2|189908.2|189581|189891.4|189549.4|4
1738541890000|2025-02-03 00:18:10|189891.6|189549.6|189904.7|189562.7|189904.7|189562.7|189884.5|189542.5|7
1738541900000|2025-02-03 00:18:20|189913.7|189578.7|189912.3|189570.6|189920.1|189587.1|189885.7|189557.9|6
1738541910000|2025-02-03 00:18:30|189913.3|189581.7|190020.5|189683.5|190039.2|189697.6|189913.3|189581.5|10
1738541920000|2025-02-03 00:18:40|190017.1|189694.4|190078.2|189736.2|190082.3|189740.3|190013.8|189691.6|10
1738541930000|2025-02-03 00:18:50|190087.5|189745.5|190085.9|189743.9|190087.5|189745.5|190071|189729|8
1738541940000|2025-02-03 00:19:00|190075.6|189733.6|190061.6|189719.6|190075.6|189733.6|190058|189716|6
1738541950000|2025-02-03 00:19:10|190057.4|189715.4|190007.7|189665.7|190057.4|189715.4|190007.7|189665.7|9
1738541960000|2025-02-03 00:19:20|190016.6|189674.6|190016.5|189674.5|190016.9|189674.9|190016.5|189674.5|3
1738541970000|2025-02-03 00:19:30|190016.8|189674.8|190025.6|189683.6|190025.6|189683.6|190016.5|189674.5|7
1738541980000|2025-02-03 00:19:40|190016.5|189674.5|190016.5|189674.5|190016.6|189678.7|190009.3|189674.5|5
1738541990000|2025-02-03 00:19:50|190015.7|189673.7|190060.6|189718.6|190060.7|189718.7|190015.7|189673.7|4
1738542000000|2025-02-03 00:20:00|190068.6|189726.6|190066.1|189724.1|190088.4|189746.4|190066.1|189724.1|8
1738542010000|2025-02-03 00:20:10|190167.6|189825.6|190161.2|189819.2|190185.8|189843.8|190161.2|189819.2|9
1738542020000|2025-02-03 00:20:20|190177|189835|190167.1|189825.1|190204|189864.3|190167.1|189825.1|8
1738542030000|2025-02-03 00:20:30|190178.1|189836.1|190252.1|189910.1|190252.1|189910.1|190178.1|189836.1|11
1738542040000|2025-02-03 00:20:40|190251.2|189909.2|190252.1|189910.1|190252.1|189910.1|190251.2|189909.2|3
1738542050000|2025-02-03 00:20:50|190251.1|189909.1|190263.2|189921.2|190263.2|189921.2|190192|189850|7
1738542060000|2025-02-03 00:21:00|190303.1|189961.1|190265.3|189923.3|190317.8|189984.7|190239.1|189901.7|8
1738542070000|2025-02-03 00:21:10|190276.7|189934.7|190291.9|189949.9|190349.5|190009.8|190276.7|189934.7|13
1738542080000|2025-02-03 00:21:20|190302.9|189960.9|190212.9|189870.9|190320.5|189978.5|190180.7|189838.7|12
1738542090000|2025-02-03 00:21:30|190210.4|189868.4|190179.5|189837.5|190231.7|189889.7|190173.2|189831.2|12
1738542100000|2025-02-03 00:21:40|190182.6|189840.6|190141.3|189799.3|190182.6|189840.6|190141.3|189799.3|6
1738542110000|2025-02-03 00:21:50|190165.4|189823.4|190219|189877|190219|189877|190152.5|189810.5|9
1738542120000|2025-02-03 00:22:00|190178.7|189836.7|190163.1|189821.1|190179.4|189837.4|190163.1|189821.1|5
1738542130000|2025-02-03 00:22:10|190163.4|189821.4|190163.2|189821.2|190163.4|189821.4|190160.2|189818.2|5
1738542140000|2025-02-03 00:22:20|190245.3|189903.3|190264.3|189922.3|190275.3|189935.8|190222.2|189880.2|13
1738542150000|2025-02-03 00:22:30|190265.3|189923.3|190301.1|189959.1|190307.6|189965.6|190257.6|189915.6|7
1738542160000|2025-02-03 00:22:40|190290.6|189948.6|190410.7|190068.7|190434.7|190092.7|190290.6|189948.6|10
1738542170000|2025-02-03 00:22:50|190420.8|190078.8|190483.4|190141.4|190483.4|190141.4|190410.6|190068.6|13
1738542180000|2025-02-03 00:23:00|190474.6|190132.6|190522.5|190180.5|190545.6|190203.6|190474.6|190132.6|14
1738542190000|2025-02-03 00:23:10|190514.9|190172.9|190488.3|190146.3|190530.3|190188.3|190484.5|190142.5|15
1738542200000|2025-02-03 00:23:20|190545.3|190203.3|190530.5|190188.5|190545.3|190203.3|190484.1|190142.1|6
1738542210000|2025-02-03 00:23:30|190538.6|190196.6|190511.6|190169.6|190538.6|190196.6|190506.5|190164.5|5
1738542220000|2025-02-03 00:23:40|190511.7|190169.7|190511.6|190169.6|190513.9|190171.9|190511.6|190169.6|3
1738542230000|2025-02-03 00:23:50|190510.2|190168.2|190600.3|190258.3|190610.8|190268.8|190510.2|190168.2|9
1738542240000|2025-02-03 00:24:00|190600.2|190258.2|190600.2|190258.2|190600.3|190258.3|190600.2|190258.2|3
1738542250000|2025-02-03 00:24:10|190600.3|190258.3|190475.6|190133.6|190600.3|190258.3|190462|190120|9
1738542260000|2025-02-03 00:24:20|190390.2|190048.2|190316.6|189974.6|190412|190070|190284.1|189942.1|28
1738542270000|2025-02-03 00:24:30|190332.3|189990.3|190357.4|190015.4|190383.5|190041.5|190332.3|189990.3|14
1738542280000|2025-02-03 00:24:40|190376.8|190034.8|190422.6|190080.6|190444|190102|190376.8|190034.8|10
1738542290000|2025-02-03 00:24:50|190421|190079|190436.7|190094.7|190470.2|190128.2|190402.7|190060.7|14
1738542300000|2025-02-03 00:25:00|190436.1|190094.1|190329.1|189987.1|190445.6|190103.6|190319.4|189977.4|7
1738542310000|2025-02-03 00:25:10|190309.3|189967.3|190140.9|189798.9|190309.3|189967.3|190134.6|189792.6|20
1738542320000|2025-02-03 00:25:20|190140.1|189798.1|190154.8|189812.8|190169.6|189827.6|190140.1|189798.1|16
1738542330000|2025-02-03 00:25:30|190148|189806|190044.8|189705.3|190166.1|189824.1|190044.8|189705.3|16
1738542340000|2025-02-03 00:25:40|190040.8|189698.8|190049.6|189707.6|190057.7|189715.7|190040.8|189698.8|10
1738542350000|2025-02-03 00:25:50|190060.6|189718.6|190071|189729|190071|189729|190043.3|189701.3|14
1738542360000|2025-02-03 00:26:00|190080.3|189738.3|190137.8|189795.8|190139.8|189797.8|190080.3|189738.3|8
1738542370000|2025-02-03 00:26:10|190150.3|189808.3|190170.5|189828.5|190175.8|189833.8|190150.3|189808.3|6
1738542380000|2025-02-03 00:26:20|190128.9|189815.5|189996|189654|190172.7|189830.7|189993.3|189651.3|10
1738542390000|2025-02-03 00:26:30|189992.6|189650.6|189944.6|189602.6|189992.6|189650.6|189944.6|189602.6|8
1738542400000|2025-02-03 00:26:40|189917.7|189575.7|189889|189547|189924.6|189582.6|189889|189547|6
1738542410000|2025-02-03 00:26:50|189886.2|189544.2|189834.3|189492.3|189905.9|189563.9|189834.3|189492.3|5
1738542420000|2025-02-03 00:27:00|189835.1|189493.1|189671.7|189329.7|189841.3|189499.3|189671.7|189329.7|10
1738542430000|2025-02-03 00:27:10|189663|189321.2|189651.4|189309.4|189701.7|189359.7|189651.4|189309.4|6
1738542440000|2025-02-03 00:27:20|189634.2|189292.2|189617.6|189275.6|189640.6|189298.6|189617.6|189275.6|6
1738542450000|2025-02-03 00:27:30|189617.9|189275.9|189646.3|189304.3|189646.3|189304.3|189617.9|189275.9|5
1738542460000|2025-02-03 00:27:40|189646.2|189304.2|189584.3|189242.3|189646.3|189304.3|189569.8|189227.8|9
1738542470000|2025-02-03 00:27:50|189576.9|189234.9|189557.5|189215.5|189576.9|189234.9|189547.2|189205.2|10
1738542480000|2025-02-03 00:28:00|189563|189221|189728.5|189386.5|189738.5|189396.5|189563|189221|9
1738542490000|2025-02-03 00:28:10|189714.1|189372.1|189762.9|189420.9|189762.9|189420.9|189684.5|189342.5|10
1738542500000|2025-02-03 00:28:20|189656.4|189314.4|189426.2|189084.2|189656.4|189314.4|189426.2|189084.2|3
1738542510000|2025-02-03 00:28:30|189423.5|189081.5|189416.4|189074.4|189423.5|189081.5|189415.1|189073.1|4
1738542520000|2025-02-03 00:28:40|189416.2|189074.2|189416.5|189074.5|189416.7|189074.7|189416.2|189074.2|4
1738542530000|2025-02-03 00:28:50|189408.4|189066.4|189408.5|189066.5|189408.5|189066.5|189408.4|189066.4|2
1738542540000|2025-02-03 00:29:00|189411.7|189069.7|189406.4|189064.4|189416.9|189074.9|189406.4|189064.4|4
1738542550000|2025-02-03 00:29:10|189403.1|189061.1|189403|189061|189403.6|189061.6|189403|189061|4
1738542560000|2025-02-03 00:29:20|189424.1|189082.1|189422.9|189080.9|189424.5|189082.5|189422.9|189080.9|5
1738542570000|2025-02-03 00:29:30|189423.3|189081.3|189472.5|189130.5|189473.5|189131.5|189422.9|189080.9|5
1738542580000|2025-02-03 00:29:40|189472.4|189130.4|189472.4|189130.4|189472.4|189130.4|189472.4|189130.4|1
1738542590000|2025-02-03 00:29:50|189462.9|189152.9|189451.7|189151.1|189462.9|189152.9|189451.7|189150|5
1738542600000|2025-02-03 00:30:00|189449.6|189153.2|189457.7|189153.1|189457.7|189153.2|189449.6|189153.1|4
1738542610000|2025-02-03 00:30:10|189471.6|189129.6|189470.6|189128.6|189471.6|189129.6|189470.6|189128.6|5
1738542620000|2025-02-03 00:30:20|189469.2|189127.2|189470.6|189128.6|189470.6|189128.6|189469.2|189127.2|4
1738542630000|2025-02-03 00:30:30|189469.1|189145.2|189457.8|189115.8|189478.1|189196|189429|189115|9
1738542640000|2025-02-03 00:30:40|189457.4|189115.4|189457.4|189115.4|189457.8|189115.8|189455.9|189113.9|5
1738542650000|2025-02-03 00:30:50|189458.4|189116.4|189455.2|189150.3|189460.1|189150.3|189444.7|189115.4|10
1738542660000|2025-02-03 00:31:00|189465.2|189115.6|189467.7|189131.5|189470.4|189131.5|189465.2|189115.6|5
1738542670000|2025-02-03 00:31:10|189471.4|189128.4|189471.3|189129.3|189472.1|189130.1|189470.7|189128.4|6
1738542680000|2025-02-03 00:31:20|189471|189129|189471.4|189129.4|189471.4|189129.4|189471|189129|2
1738542690000|2025-02-03 00:31:30|189470.9|189128.9|189459.7|189117.7|189471.4|189150|189458.3|189116.5|6
1738542700000|2025-02-03 00:31:40|189462.7|189120.7|189462.7|189120.7|189462.7|189120.7|189462.7|189120.7|1
1738542710000|2025-02-03 00:31:50|189461.5|189119.5|189464.3|189122.3|189465.1|189123.1|189461.5|189119.5|4
1738542720000|2025-02-03 00:32:00|189464.4|189122.4|189474.3|189132.3|189474.3|189132.3|189464.3|189122.3|5
1738542730000|2025-02-03 00:32:10|189472.5|189130.5|189473.3|189131.3|189473.3|189131.3|189472.2|189130.2|6
1738542740000|2025-02-03 00:32:20|189472.5|189130.5|189462.1|189146.2|189473.3|189146.2|189462.1|189130.5|3
1738542750000|2025-02-03 00:32:30|189461.6|189146.7|189458.3|189116.3|189461.6|189146.7|189457.4|189115.4|7
1738542760000|2025-02-03 00:32:40|189491.9|189149.9|189481.3|189149.2|189491.9|189149.9|189429|189146.1|5
1738542770000|2025-02-03 00:32:50|189480.8|189149.7|189486.4|189144.4|189487.1|189149.7|189480.8|189144.4|7
1738542780000|2025-02-03 00:33:00|189483.4|189141.4|189479.1|189137.1|189483.4|189141.4|189479.1|189137.1|4
1738542790000|2025-02-03 00:33:10|189479.2|189137.2|189479.1|189137.1|189479.4|189137.4|189479|189137|6
1738542800000|2025-02-03 00:33:20|189463.6|189146.3|189464.8|189146.4|189464.8|189146.4|189463.6|189146.3|3
1738542810000|2025-02-03 00:33:30|189464.7|189146|189463.9|189147.3|189465.1|189147.3|189463.9|189146|5
1738542820000|2025-02-03 00:33:40|189457.8|189115.8|189469.4|189127.4|189469.4|189127.4|189457.8|189115.8|3
1738542830000|2025-02-03 00:33:50|189467.7|189125.7|189475.6|189133.6|189475.6|189133.6|189465.8|189123.8|5
1738542840000|2025-02-03 00:34:00|189477.3|189135.3|189476.6|189134.6|189477.3|189135.3|189476.1|189134.1|4
1738542850000|2025-02-03 00:34:10|189463.1|189149.7|189714.4|189372.4|189735.7|189393.7|189463.1|189149.7|11
1738542860000|2025-02-03 00:34:20|189714.7|189372.7|189714.4|189372.4|189714.7|189372.7|189714.4|189372.4|3
1738542870000|2025-02-03 00:34:30|189714.6|189372.6|189714.4|189372.4|189714.6|189372.6|189714.4|189372.4|2
1738542880000|2025-02-03 00:34:40|189719.1|189377.1|189719.1|189377.1|189719.5|189377.5|189719.1|189377.1|3
1738542890000|2025-02-03 00:34:50|189715.3|189373.3|189719|189377|189720.6|189378.6|189715.3|189373.3|6
1738542900000|2025-02-03 00:35:00|189720.7|189378.7|189847.6|189505.6|189847.6|189505.6|189719|189377|8
1738542910000|2025-02-03 00:35:10|189844.6|189502.6|189858.6|189516.6|189858.6|189516.6|189842.8|189500.8|6
1738542920000|2025-02-03 00:35:20|189859.7|189517.7|189856.1|189514.1|189859.7|189517.7|189856.1|189514.1|2
1738542930000|2025-02-03 00:35:30|189855.9|189513.9|189858.6|189516.6|189858.6|189516.6|189855.9|189513.9|6
1738542940000|2025-02-03 00:35:40|189856.9|189514.9|189834.8|189492.8|189857.1|189515.1|189810.8|189468.8|5
1738542950000|2025-02-03 00:35:50|189835|189493|189852.2|189510.2|189852.2|189510.2|189834.2|189492.2|7
1738542960000|2025-02-03 00:36:00|189851.5|189509.5|189852.3|189510.3|189852.3|189510.3|189851.5|189509.5|3
1738542970000|2025-02-03 00:36:10|189852.2|189510.2|189852.2|189510.2|189852.5|189510.5|189852.2|189510.2|3
1738542980000|2025-02-03 00:36:20|189851.4|189509.4|189852.2|189510.2|189852.2|189510.2|189851.4|189509.4|4
1738542990000|2025-02-03 00:36:30|189861.3|189519.3|189853.3|189511.3|189861.3|189519.3|189853.1|189511.1|5
1738543000000|2025-02-03 00:36:40|189859.2|189517.2|189859.2|189517.2|189859.2|189517.2|189859.2|189517.2|1
1738543010000|2025-02-03 00:36:50|189846.6|189504.6|189846.6|189504.6|189846.6|189504.6|189844.4|189502.4|8
1738543020000|2025-02-03 00:37:00|189844.4|189502.4|189846.6|189504.6|189846.6|189504.6|189844.1|189502.1|4
1738543030000|2025-02-03 00:37:10|189844.4|189502.4|189844.4|189502.4|189852.8|189510.8|189843.6|189501.6|7
1738543040000|2025-02-03 00:37:20|189853.3|189511.3|189853.3|189511.3|189853.7|189511.7|189852.7|189510.7|5
1738543050000|2025-02-03 00:37:30|189853.4|189511.4|189853.3|189511.3|189853.4|189511.4|189853.3|189511.3|2
1738543060000|2025-02-03 00:37:40|189851.5|189509.5|189855.7|189513.7|189855.7|189513.7|189851.5|189509.5|3
1738543070000|2025-02-03 00:37:50|189916.7|189650.5|189860.4|189530.4|189927.1|189650.5|189860.4|189530.4|14
1738543080000|2025-02-03 00:38:00|189873|189542.9|189914.1|189572.1|189914.1|189572.1|189873|189542.9|8
1738543090000|2025-02-03 00:38:10|189954.9|189615.3|189960.1|189620.4|189960.1|189620.9|189954.9|189615.3|5
1738543100000|2025-02-03 00:38:20|189965|189620.7|189975.7|189633.7|189975.7|189633.7|189964.5|189620.7|5
1738543110000|2025-02-03 00:38:30|189976.2|189634.2|189973.6|189631.6|189976.2|189634.2|189973.4|189631.4|4
1738543120000|2025-02-03 00:38:40|189962.8|189620.8|189962.8|189620.8|189962.8|189620.8|189962.1|189620.1|3
1738543130000|2025-02-03 00:38:50|189962.3|189620.3|189959.2|189617.2|189962.3|189620.3|189958|189616.1|7
1738543140000|2025-02-03 00:39:00|189959.4|189617.4|189988.5|189675|189988.5|189675|189959.4|189617.4|6
1738543150000|2025-02-03 00:39:10|189980.2|189648|190044.6|189702.6|190044.6|189702.6|189973.2|189648|9
1738543160000|2025-02-03 00:39:20|190066.6|189724.6|190076.1|189734.1|190088.8|189746.8|190066.6|189724.6|7
1738543170000|2025-02-03 00:39:30|190070.8|189728.8|190065.4|189723.4|190070.8|189728.8|190052.9|189710.9|8
1738543180000|2025-02-03 00:39:40|190056.9|189714.9|190065.3|189723.3|190065.9|189723.9|190056.9|189714.9|7
1738543190000|2025-02-03 00:39:50|190064.1|189722.1|190105.9|189763.9|190105.9|189763.9|190064.1|189722.1|9
1738543200000|2025-02-03 00:40:00|190100.6|189758.6|190079.5|189737.5|190102.1|189760.1|190079.5|189737.5|6
1738543210000|2025-02-03 00:40:10|190078.8|189736.8|190095|189850.9|190133.6|189850.9|190076.4|189734.4|12
1738543220000|2025-02-03 00:40:20|190143.9|189807.6|190145.1|189807.6|190145.1|189807.6|190143.9|189807.6|3
1738543230000|2025-02-03 00:40:30|190144.5|189792.7|190108.7|189766.7|190144.5|189792.7|190097.9|189757.6|10
1738543240000|2025-02-03 00:40:40|190109.6|189767.6|190121.6|189779.6|190121.6|189779.6|190109.6|189767.6|5
1738543250000|2025-02-03 00:40:50|190114.1|189772.1|190113.1|189771.1|190114.1|189772.1|190110.2|189768.2|3
1738543260000|2025-02-03 00:41:00|190105.7|189774.6|190105.3|189773.5|190105.7|189774.6|190104.2|189773.5|4
1738543270000|2025-02-03 00:41:10|190107.9|189773.7|190113.1|189771.1|190114.4|189773.7|190107.9|189771.1|5
1738543280000|2025-02-03 00:41:20|190113.2|189771.2|190117|189775|190117.1|189775.1|190113.1|189771.1|4
1738543290000|2025-02-03 00:41:30|190117.4|189775.4|189999.4|189665.8|190117.4|189775.4|189954.9|189631.1|7
1738543300000|2025-02-03 00:41:40|190004.8|189662.8|190001.3|189660.5|190005.4|189663.4|190001.3|189660.5|3
1738543310000|2025-02-03 00:41:50|190012.6|189671.8|190015.6|189673.6|190015.6|189673.6|190012.6|189671.8|4
1738543320000|2025-02-03 00:42:00|190016.1|189674.1|190016.6|189674.6|190027.5|189685.5|190016.1|189674.1|4
1738543330000|2025-02-03 00:42:10|190015.7|189673.7|189932.5|189590.5|190016.6|189674.6|189911.4|189579|7
1738543340000|2025-02-03 00:42:20|189921.9|189579.9|189920.4|189578.4|189921.9|189579.9|189920.4|189578.4|2
1738543350000|2025-02-03 00:42:30|189920.5|189578.5|189920.4|189578.4|189920.6|189578.6|189920.4|189578.4|3
1738543360000|2025-02-03 00:42:40|189920.3|189578.3|189972.3|189631.6|189972.3|189631.6|189920.3|189578.3|6
1738543370000|2025-02-03 00:42:50|189971.2|189629.2|189971.6|189629.6|189972|189630|189970|189628|6
1738543380000|2025-02-03 00:43:00|189972.3|189630.3|189971.6|189629.6|189972.3|189630.3|189970.4|189628.4|4
1738543390000|2025-02-03 00:43:10|189972.5|189630.5|189977.1|189635.1|189977.1|189635.1|189971.1|189629.1|6
1738543400000|2025-02-03 00:43:20|189959.6|189617.6|189927.3|189585.3|189959.6|189617.6|189926.8|189584.8|7
1738543410000|2025-02-03 00:43:30|189926.9|189584.9|189926.8|189584.8|189927.7|189585.7|189926.8|189584.8|6
1738543420000|2025-02-03 00:43:40|189927.2|189585.2|189927.9|189585.9|189928.8|189586.8|189926.8|189584.8|4
1738543430000|2025-02-03 00:43:50|189927.1|189585.1|189937.7|189595.7|189937.7|189595.7|189927.1|189585.1|5
1738543440000|2025-02-03 00:44:00|189937.3|189595.3|189935.6|189593.6|189937.3|189595.3|189935.6|189593.6|4
1738543450000|2025-02-03 00:44:10|189932.7|189590.7|189978.6|189636.6|189982|189640|189932.7|189590.7|9
1738543460000|2025-02-03 00:44:20|189988.9|189646.9|189992.7|189650.7|189992.7|189650.7|189988.9|189646.9|2
1738543470000|2025-02-03 00:44:30|189992.6|189650.6|189992.6|189650.6|189992.8|189650.8|189992.6|189650.6|3
1738543480000|2025-02-03 00:44:40|189992.2|189650.2|189966.9|189624.9|189992.7|189650.7|189966.9|189624.9|6
1738543490000|2025-02-03 00:44:50|189939.4|189597.4|189966.8|189624.8|189967.1|189625.1|189939.1|189597.1|7
1738543500000|2025-02-03 00:45:00|189966.5|189624.5|189966.8|189624.8|189966.8|189624.8|189966.5|189624.5|2
1738543510000|2025-02-03 00:45:10|189965.8|189623.8|189966.8|189624.8|189966.9|189624.9|189965.8|189623.8|4
1738543520000|2025-02-03 00:45:20|189966.9|189624.9|189939.9|189597.9|189975.9|189633.9|189939.9|189597.9|6
1738543530000|2025-02-03 00:45:30|189901.1|189573.4|189954.8|189639.2|189961.8|189639.2|189901.1|189567.5|6
1738543540000|2025-02-03 00:45:40|189963.2|189620.4|189963.2|189621.2|189963.2|189621.2|189963.2|189620.4|2
1738543550000|2025-02-03 00:45:50|189962.3|189622.1|189962.4|189622|189962.4|189622.1|189962.3|189622|3
1738543560000|2025-02-03 00:46:00|189951|189610.6|189961.4|189623.6|189961.4|189623.6|189936.6|189609.8|6
1738543570000|2025-02-03 00:46:10|189936.5|189598.8|189888.7|189588.4|189936.5|189598.8|189888.7|189580.5|7
1738543580000|2025-02-03 00:46:20|189887.8|189589.3|189887.8|189589.3|189887.8|189589.3|189887.8|189589.3|1
1738543590000|2025-02-03 00:46:30|189887.1|189590|189886.3|189603.7|189887.1|189603.7|189885.1|189590|6
1738543600000|2025-02-03 00:46:40|189884.5|189602.2|189889.5|189585.5|189889.7|189602.2|189884.5|189585.5|3
1738543610000|2025-02-03 00:46:50|189889.2|189585.8|189888.9|189586.1|189889.2|189586.1|189888.9|189585.8|4
1738543620000|2025-02-03 00:47:00|189889|189586|189889|189586|189889|189586|189889|189586|2
1738543630000|2025-02-03 00:47:10|189880.4|189598.8|189942.4|189641|189942.4|189641|189880.1|189598.8|11
1738543640000|2025-02-03 00:47:20|189952.6|189652|189971.3|189701|189971.3|189701|189952.6|189652|9
1738543650000|2025-02-03 00:47:30|189975.8|189703.1|189973.6|189705.3|189975.8|189705.3|189973.6|189703.1|6
1738543660000|2025-02-03 00:47:40|189973.5|189705.4|189973.8|189705.1|189973.8|189705.4|189973.5|189705.1|4
1738543670000|2025-02-03 00:47:50|189973.5|189705.4|189980|189714.6|189999.7|189727|189973.5|189705.4|7
1738543680000|2025-02-03 00:48:00|189988.1|189722.7|189992.4|189744.6|190000.2|189750|189988.1|189722.7|8
1738543690000|2025-02-03 00:48:10|190002.9|189744.3|190133.4|189909.3|190137.1|189909.3|189991.3|189744.3|24
1738543700000|2025-02-03 00:48:20|190130.4|189909.6|190135.5|189934.8|190144.1|189935|190127.4|189909.6|16
1738543710000|2025-02-03 00:48:30|190095.6|189965.6|190118.5|189913.4|190129.7|189967|190090.6|189913.4|8
1738543720000|2025-02-03 00:48:40|190123.8|189919.7|190099.4|189969.4|190124.4|189975.5|190092.2|189916.9|14
1738543730000|2025-02-03 00:48:50|190092.6|189962.6|190093.8|189872.3|190126|189973.2|190092.6|189866.1|17
1738543740000|2025-02-03 00:49:00|190094.1|189872.6|190074.8|189827.4|190106.1|189873.2|190070.2|189813|31
1738543750000|2025-02-03 00:49:10|190083.9|189836.6|190094.9|189834.7|190106.9|189856.6|190073.8|189821.1|23
1738543760000|2025-02-03 00:49:20|190112.5|189835|190102.1|189842.2|190115.3|189849.3|190076.9|189818.2|31
1738543770000|2025-02-03 00:49:30|190095.8|189829.7|190081.3|189815.2|190111.5|189846.7|190077.1|189815.2|12
1738543780000|2025-02-03 00:49:40|190068.8|189814.3|190067.7|189813.9|190081.3|189814.3|190067.7|189813.9|5
1738543790000|2025-02-03 00:49:50|190067.4|189814.2|190067.2|189814.4|190079.9|189814.4|190067.2|189814.2|6
1738543800000|2025-02-03 00:50:00|190059.7|189809|190019.5|189772.6|190059.7|189809|190011.1|189769.1|7
1738543810000|2025-02-03 00:50:10|190025.7|189780.9|190109.6|189819.9|190110.6|189822.9|190023.4|189778.3|16
1738543820000|2025-02-03 00:50:20|190101.8|189812.1|190111.7|189821.1|190111.7|189821.1|190095.6|189799.3|11
1738543830000|2025-02-03 00:50:30|190110.2|189808|190101.8|189799.8|190110.5|189820.7|190101.8|189799.8|16
1738543840000|2025-02-03 00:50:40|190110.3|189812.3|190101|189811.7|190111.1|189821|190086.6|189799.1|18
1738543850000|2025-02-03 00:50:50|190112|189822.7|190116.4|189822.9|190120.8|189848.9|190112|189822.7|10
1738543860000|2025-02-03 00:51:00|190103.8|189810.4|190059.8|189811.8|190117.5|189827.6|190059.8|189798.7|20
1738543870000|2025-02-03 00:51:10|190061.3|189797|190055.4|189794.6|190061.3|189809.8|190055.4|189794.4|8
1738543880000|2025-02-03 00:51:20|190041.2|189805.3|190036.3|189804.5|190041.2|189805.3|190036.3|189785.3|12
1738543890000|2025-02-03 00:51:30|190037.8|189808|190025.9|189809.9|190040|189809.9|190025.9|189789.8|9
1738543900000|2025-02-03 00:51:40|190025.5|189789.9|190025.1|189810.7|190025.5|189810.7|190025.1|189789.9|7
1738543910000|2025-02-03 00:51:50|190013.9|189799.4|190022.4|189804.9|190022.4|189804.9|190006.2|189774.5|12
1738543920000|2025-02-03 00:52:00|190014.4|189776.9|190019.1|189805.2|190021.4|189805.2|190013.6|189776.5|11
1738543930000|2025-02-03 00:52:10|190018.9|189805.9|190025.3|189814.6|190027.1|189814.6|190018.9|189805.9|6
1738543940000|2025-02-03 00:52:20|190028.8|189817.1|190028.5|189817.4|190028.8|189817.4|190028.5|189817.1|4
1738543950000|2025-02-03 00:52:30|190024.2|189815.7|190023.7|189816.1|190029.7|189816.2|190023.7|189815.7|10
1738543960000|2025-02-03 00:52:40|190010.9|189810.1|190014.1|189813.8|190014.6|189847|189977|189810.1|4
1738543970000|2025-02-03 00:52:50|189976.2|189811.7|190029.7|189805.5|190041.9|189847.2|189976.2|189799.2|9
1738543980000|2025-02-03 00:53:00|190014.5|189806.1|190038.4|189815.1|190043|189815.1|190014.5|189793.9|6
1738543990000|2025-02-03 00:53:10|190030.9|189814.6|190036|189816.3|190045.3|189824.6|190022.3|189803.8|12
1738544000000|2025-02-03 00:53:20|190023.2|189818.6|190025.1|189819.9|190029.9|189824.7|190021.5|189813.5|9
1738544010000|2025-02-03 00:53:30|190023.9|189819.3|190021.8|189817.2|190023.9|189819.3|190021.8|189817.2|4
1738544020000|2025-02-03 00:53:40|190022.1|189816.8|190023.9|189819.9|190023.9|189819.9|190015.8|189811.7|6
1738544030000|2025-02-03 00:53:50|190024|189819.6|190039.7|189820.7|190039.7|189821.1|190017.9|189808.4|16
1738544040000|2025-02-03 00:54:00|190039.5|189821.1|190032.7|189818.3|190041|189823.3|190020.7|189805.8|16
1738544050000|2025-02-03 00:54:10|190033.1|189815.8|190173.1|189930.3|190248|189973.3|190031.5|189805.3|19
1738544060000|2025-02-03 00:54:20|190179.5|189936.6|190188|189935.9|190194.7|189972.3|190171.3|189924.7|19
1738544070000|2025-02-03 00:54:30|190195|189942.9|190168.3|189929.8|190201.6|189945.9|190168.3|189929.8|10
1738544080000|2025-02-03 00:54:40|190175.6|189937.5|190287.1|190032.4|190303.4|190034.1|190175.6|189937.5|13
1738544090000|2025-02-03 00:54:50|190279.8|190032.2|190359.2|190095.8|190365|190103.2|190259.1|190020.5|12
1738544100000|2025-02-03 00:55:00|190359.9|190096.4|190266.7|189997.1|190359.9|190096.4|190241.4|189951|14
1738544110000|2025-02-03 00:55:10|190257.3|189959.9|190119|189838.2|190273.8|190004.2|190119|189838.2|21
1738544120000|2025-02-03 00:55:20|190127.7|189846.8|190118.5|189834.9|190132|189846.8|190118.5|189834.9|14
1738544130000|2025-02-03 00:55:30|190121|189832.1|190121.1|189833.9|190121.1|189834.1|190120.2|189831.4|7
1738544140000|2025-02-03 00:55:40|190120.8|189833.7|190085.6|189818.2|190120.8|189833.7|190081.7|189813.4|7
1738544150000|2025-02-03 00:55:50|190077.2|189809.8|190055.1|189790.5|190096|189809.8|190026.9|189766.6|24
1738544160000|2025-02-03 00:56:00|190039.9|189791.6|190017.2|189759.5|190069.2|189793.1|190017.2|189759.5|20
1738544170000|2025-02-03 00:56:10|190024.6|189766.9|190061.7|189803.1|190069.6|189803.1|190017.3|189758.6|26
1738544180000|2025-02-03 00:56:20|190050.1|189798.6|190058.4|189780.5|190072|189798.6|190018.6|189759.1|21
1738544190000|2025-02-03 00:56:30|190031.5|189781.3|190028.2|189767.1|190060.1|189781.3|190025.2|189762.4|25
1738544200000|2025-02-03 00:56:40|190027.6|189766.1|190029.1|189768.4|190085.8|189794|190017.1|189758.2|16
1738544210000|2025-02-03 00:56:50|190029.2|189767.8|190035.3|189768.3|190056.5|189777.2|190020.3|189746.8|12
1738544220000|2025-02-03 00:57:00|190043.8|189776.9|190087.6|189785.9|190092.3|189789.6|190032|189770.5|27
1738544230000|2025-02-03 00:57:10|190068.9|189788.2|190041.3|189775.8|190086.9|189789.9|190025.7|189764.9|36
1738544240000|2025-02-03 00:57:20|190073.9|189780.3|190047.8|189785.9|190090|189788.1|190032.6|189770.7|34
1738544250000|2025-02-03 00:57:30|190046.2|189777.1|190029.4|189761.6|190051.4|189786.2|190029.3|189761.6|11
1738544260000|2025-02-03 00:57:40|190029.6|189761.4|190036.3|189766.7|190045.5|189775.9|190029.6|189761.4|6
1738544270000|2025-02-03 00:57:50|190030.6|189761.9|190031.2|189762.2|190041.5|189766.7|190030.6|189761.9|13
1738544280000|2025-02-03 00:58:00|190040.9|189772|190055|189786.9|190060.9|189787.4|190036.8|189769.7|11
1738544290000|2025-02-03 00:58:10|190055.7|189784.6|190041|189769.6|190077.9|189787.1|190041|189769.6|11
1738544300000|2025-02-03 00:58:20|190043.6|189779.9|190072.1|189803.9|190116.2|189814.7|189995.4|189754.3|15
1738544310000|2025-02-03 00:58:30|190084.8|189816.6|190096.5|189826.9|190132.9|189830.5|190084.8|189816.6|15
1738544320000|2025-02-03 00:58:40|190125.8|189828.4|190178|189901.7|190178|189903.3|190095.1|189824.4|21
1738544330000|2025-02-03 00:58:50|190177.8|189890.6|190188.4|189919.3|190189.9|189919.3|190155.4|189886.6|12
1738544340000|2025-02-03 00:59:00|190195.2|189926.1|190191.7|189921.5|190211.2|189932|190191.7|189921.5|6
1738544350000|2025-02-03 00:59:10|190183.2|189922.3|190197.1|189922.1|190215.6|189922.6|190183.2|189920.8|10
1738544360000|2025-02-03 00:59:20|190194.4|189921.5|190194.4|189921.5|190194.4|189921.5|190194.4|189921.5|2
1738544370000|2025-02-03 00:59:30|190217|189921.6|190199.5|189911.7|190237.2|189930.7|190175.3|189911.7|13
1738544380000|2025-02-03 00:59:40|190195.9|189915|190195.7|189916.3|190195.9|189916.3|190195.7|189915|4
1738544390000|2025-02-03 00:59:50|190195.5|189915.6|190192.3|189917.4|190196|189917.4|190192.3|189915|7
1738544400000|2025-02-03 01:00:00|190177.6|189913.1|190172.3|189913.9|190179.8|189925.9|190164.1|189883|22
1738544410000|2025-02-03 01:00:10|190177.1|189923.9|190169.5|189930.8|190181.5|189930.8|190166.6|189889.5|16
1738544420000|2025-02-03 01:00:20|190177.1|189936.2|190174.9|189928.4|190177.1|189939.6|190169.6|189928.4|12
1738544430000|2025-02-03 01:00:30|190171.9|189931.9|190170.8|189938.1|190244|190022.9|190170.7|189931.9|24
1738544440000|2025-02-03 01:00:40|190169.4|189957.6|190177.3|189941.6|190180.9|189959.5|190163|189922.3|24
1738544450000|2025-02-03 01:00:50|190175.5|189940.9|190104.8|189891.3|190179.6|189959.4|190104.8|189891.3|22
1738544460000|2025-02-03 01:01:00|190116.4|189887.8|190088.4|189868.1|190116.4|189887.8|190061.9|189848.4|21
1738544470000|2025-02-03 01:01:10|190087.2|189857.9|190069.8|189856.5|190087.2|189861.2|190069.8|189848.1|21
1738544480000|2025-02-03 01:01:20|190076.8|189863.8|190067.9|189853.1|190078.1|189863.8|190060.7|189846.6|18
1738544490000|2025-02-03 01:01:30|190079.4|189861.7|190066.8|189850.1|190079.9|189868|190057.5|189839.6|12
1738544500000|2025-02-03 01:01:40|190068.1|189851.4|190093.8|189873.8|190093.8|189935.6|190065.6|189851.4|8
1738544510000|2025-02-03 01:01:50|190087.7|189868.2|190160.9|189933.2|190167.3|189959.3|190069.7|189852.8|14
1738544520000|2025-02-03 01:02:00|190165|189932.3|190172.2|189943.5|190172.2|189945|190165|189932.3|6
1738544530000|2025-02-03 01:02:10|190172.6|189949.5|190169.2|189946.7|190172.6|189951.3|190168.8|189932.5|8
1738544540000|2025-02-03 01:02:20|190162.2|189936.7|190071.6|189852.9|190163.3|189936.7|190057.4|189852.2|14
1738544550000|2025-02-03 01:02:30|190085.1|189860.3|190077.4|189859.7|190087.3|189866.6|190077.4|189858.7|8
1738544560000|2025-02-03 01:02:40|190087.8|189870.1|190161.1|189928.1|190189.1|189949.9|190052|189865.4|16
1738544570000|2025-02-03 01:02:50|190161.6|189930.7|190163.2|189928.5|190163.2|189930.7|190161.6|189922.4|7
1738544580000|2025-02-03 01:03:00|190160.8|189927.1|190160.5|189942.9|190164|189942.9|190160.5|189927.1|5
1738544590000|2025-02-03 01:03:10|190157|189944.1|190165.9|189917.8|190168.4|189944.1|190157|189917.8|10
1738544600000|2025-02-03 01:03:20|190157|189931.8|190170.3|189948.2|190170.3|189948.9|190157|189917.8|9
1738544610000|2025-02-03 01:03:30|190165.6|189948.7|190212.7|189994.2|190216.3|190009.5|190165.6|189948.7|18
1738544620000|2025-02-03 01:03:40|190248.8|190007.7|190257.7|190036|190276.9|190064.2|190188.8|189999.5|18
1738544630000|2025-02-03 01:03:50|190265.5|190040.3|190257.2|190020.8|190265.5|190042.8|190249|189999.4|19
1738544640000|2025-02-03 01:04:00|190254.5|190030.8|190263.8|190034.2|190263.8|190042.2|190254.5|190020.8|15
1738544650000|2025-02-03 01:04:10|190263.2|190033.5|190263.4|190036.7|190263.7|190045.5|190255.9|190027.7|12
1738544660000|2025-02-03 01:04:20|190264.4|190046.7|190259.9|190037|190265.6|190046.7|190255.3|190014.2|22
1738544670000|2025-02-03 01:04:30|190249.4|190009.5|190266.5|190037.4|190272.4|190042.2|190249.4|190009.5|13
1738544680000|2025-02-03 01:04:40|190268.7|190031.7|190252.4|190024.1|190268.7|190046|190252.4|190024.1|9
1738544690000|2025-02-03 01:04:50|190272.7|190020.1|190259.9|190008.4|190282.1|190042|190246.4|190005.2|23
1738544700000|2025-02-03 01:05:00|190229.8|189984.2|190111.5|189883.1|190229.8|189984.2|190105.6|189883.1|17
1738544710000|2025-02-03 01:05:10|190110.4|189884.4|190104.1|189883.9|190118.2|189900.6|190095.5|189880.7|12
1738544720000|2025-02-03 01:05:20|190109.5|189887.1|190099.9|189893.2|190112.4|189894.4|190093.7|189882.1|15
1738544730000|2025-02-03 01:05:30|190110.6|189892.3|190110.6|189892.7|190110.6|189892.7|190087.1|189880.4|7
1738544740000|2025-02-03 01:05:40|190115.2|189897.8|190123.5|189894.1|190123.5|189897.8|190089|189885.2|20
1738544750000|2025-02-03 01:05:50|190090|189882.1|190108|189886.2|190122.4|189893.1|190089.1|189880.1|17
1738544760000|2025-02-03 01:06:00|190112|189887.7|190129.6|189903.1|190129.6|189903.1|190092.9|189887.1|10
1738544770000|2025-02-03 01:06:10|190123.4|189896.8|190111.7|189891.5|190123.4|189896.8|190096.8|189888.5|15
1738544780000|2025-02-03 01:06:20|190094|189884.5|190027.8|189897.8|190114.2|189897.8|190027.8|189873.4|18
1738544790000|2025-02-03 01:06:30|190068.7|189862.8|190078.7|189871.7|190078.7|189871.7|190058.4|189848.7|11
1738544800000|2025-02-03 01:06:40|190058.8|189856|190022.3|189892.3|190070.3|189912.9|190022.3|189850.9|10
1738544810000|2025-02-03 01:06:50|190056|189854.9|190070.4|189859.9|190070.4|189859.9|190055.9|189849.2|9
1738544820000|2025-02-03 01:07:00|190070.1|189850|190074.7|189852.1|190085.9|189856|190039.6|189819.7|21
1738544830000|2025-02-03 01:07:10|190079.2|189861.9|190078.3|189868.7|190083.5|189868.7|190070.2|189861.9|12
1738544840000|2025-02-03 01:07:20|190085.1|189875.5|190070.1|189854.5|190088.1|189930|190013.6|189848.4|25
1738544850000|2025-02-03 01:07:30|190064.2|189848.6|190088.3|189863|190088.3|189898.4|190009.1|189844.9|22
1738544860000|2025-02-03 01:07:40|190091.6|189862.4|190060.9|189847.5|190091.6|189896.1|190026.1|189845.9|14
1738544870000|2025-02-03 01:07:50|190068.9|189846.6|190063|189849.7|190071.8|189884.7|190014.7|189846.6|21
1738544880000|2025-02-03 01:08:00|190013.8|189883.8|190096.2|189966.2|190096.3|189966.3|190008.3|189840.2|24
1738544890000|2025-02-03 01:08:10|190096.4|189966.4|190131.6|190001.6|190131.6|190001.6|190096.4|189966.4|12
1738544900000|2025-02-03 01:08:20|190124.7|189994.7|190139|190009|190200.4|190016.7|190124.7|189981.9|18
1738544910000|2025-02-03 01:08:30|190141.6|190011.6|190017.9|189793.2|190141.6|190011.6|189975.5|189787.2|23
1738544920000|2025-02-03 01:08:40|190016.6|189793|190026.5|189787|190032.5|189795.1|190014.4|189781.6|16
1738544930000|2025-02-03 01:08:50|190017.6|189778|189952.3|189746.6|190017.6|189778|189950.8|189742.5|15
1738544940000|2025-02-03 01:09:00|189950.6|189747.3|189938.1|189735.4|189950.6|189760.4|189890.4|189735.4|6
1738544950000|2025-02-03 01:09:10|189940.8|189740.8|189952.6|189742.9|189958.5|189775.7|189905.4|189737.5|12
1738544960000|2025-02-03 01:09:20|189905.2|189775.2|189902.2|189772.2|189949.8|189776.6|189902.2|189739.7|12
1738544970000|2025-02-03 01:09:30|189902.4|189772.4|189903.6|189773.6|189957.9|189776.2|189900.6|189738.3|11
1738544980000|2025-02-03 01:09:40|189958.5|189750.6|189855.5|189624.5|189958.5|189776.9|189822.8|189608.1|15
1738544990000|2025-02-03 01:09:50|189850.1|189623|189854.6|189639.9|189854.7|189639.9|189833.3|189623|20
1738545000000|2025-02-03 01:10:00|189849.6|189642.1|189993.4|189736.3|189993.4|189736.3|189849.6|189642.1|9
1738545010000|2025-02-03 01:10:10|189956.9|189737.1|189943.4|189729.8|189967.7|189766.8|189889.3|189717.8|27
1738545020000|2025-02-03 01:10:20|189935.2|189721.6|189932.5|189698.7|189956.1|189722.3|189918|189697.6|32
1738545030000|2025-02-03 01:10:30|189913.1|189699.2|189938.6|189711|189938.6|189711|189913.1|189686.9|19
1738545040000|2025-02-03 01:10:40|189924.2|189702.6|189928.5|189697.9|189935.7|189705.5|189923.5|189697.4|10
1738545050000|2025-02-03 01:10:50|189928.8|189698.2|189932.3|189698|189943.6|189717.8|189923.6|189697.8|19
1738545060000|2025-02-03 01:11:00|189933.2|189697|189933.1|189697.2|189933.2|189697.2|189933.1|189697|4
1738545070000|2025-02-03 01:11:10|189933|189698.4|189934.9|189695.1|189941.1|189705.2|189927.1|189695.1|10
1738545080000|2025-02-03 01:11:20|189925.7|189687|189920.2|189695.5|189925.7|189695.5|189911|189686.3|15
1738545090000|2025-02-03 01:11:30|189920.9|189696.5|189933.4|189701|189946.3|189701.2|189896.4|189682.6|21
1738545100000|2025-02-03 01:11:40|189926.6|189694.2|189940.4|189702.6|189940.4|189702.6|189926.6|189694.2|8
1738545110000|2025-02-03 01:11:50|189939.2|189705.9|189964.3|189723.9|189964.3|189723.9|189938.8|189705.9|9
1738545120000|2025-02-03 01:12:00|189961.3|189725.2|189992.1|189769|190002.1|189769|189961.3|189725.2|9
1738545130000|2025-02-03 01:12:10|189986.8|189766.5|189985.2|189756.7|190004|189771.8|189984.5|189756.7|13
1738545140000|2025-02-03 01:12:20|189988.2|189760.6|189992.7|189763.5|189993.7|189766.3|189984.7|189754.7|17
1738545150000|2025-02-03 01:12:30|189991.2|189764.3|190027.4|189814|190037.8|189827.1|189958.3|189749.3|23
1738545160000|2025-02-03 01:12:40|190031.4|189816.7|190047.5|189831.6|190048|189831.6|190031.4|189814.5|9
1738545170000|2025-02-03 01:12:50|190044.6|189827.3|190046.9|189820.4|190046.9|189827.3|190044.6|189820.4|3
1738545180000|2025-02-03 01:13:00|190037.6|189811|190032.4|189828.4|190037.6|189879.1|189997.4|189811|20
1738545190000|2025-02-03 01:13:10|190033.3|189819|190028.9|189823.3|190041.5|189875.5|189997.7|189818.7|9
1738545200000|2025-02-03 01:13:20|190026.7|189821.1|190041|189840|190041.5|189879.4|190000.7|189821.1|7
1738545210000|2025-02-03 01:13:30|190042.4|189838.1|190046.5|189844|190046.6|189878.5|190008.5|189838.1|9
1738545220000|2025-02-03 01:13:40|190047.1|189826.7|190002.7|189872.7|190047.1|189878.9|190002.7|189826.7|8
1738545230000|2025-02-03 01:13:50|189999.3|189869.3|190003|189873|190003.6|189873.6|189995.5|189865.5|10
1738545240000|2025-02-03 01:14:00|190001.1|189871.1|189918.7|189788.7|190026.4|189872.7|189916.1|189786.1|17
1738545250000|2025-02-03 01:14:10|189914.2|189784.2|189918.1|189788.1|189968.7|189788.1|189913.7|189756.2|9
1738545260000|2025-02-03 01:14:20|189984|189766.4|189966.1|189763.3|189985.5|189802|189932|189761.9|21
1738545270000|2025-02-03 01:14:30|189967|189762.4|189878.7|189748.7|189971.6|189762.4|189878.7|189748.7|8
1738545280000|2025-02-03 01:14:40|189878.3|189748.3|189879.3|189749.3|189879.3|189749.3|189878.3|189748.3|2
1738545290000|2025-02-03 01:14:50|189879.5|189749.5|189880.6|189750.6|189880.6|189750.6|189879.5|189749.5|2
1738545300000|2025-02-03 01:15:00|189880.7|189750.7|189880.5|189750.5|189880.7|189750.7|189880.5|189750.5|2
1738545310000|2025-02-03 01:15:10|189852.6|189762.6|189853.1|189763.1|189853.1|189763.1|189852.6|189762.6|2
1738545320000|2025-02-03 01:15:20|189856.4|189766.4|189895.6|189765.6|189895.6|189766.4|189856.4|189765.6|2
1738545330000|2025-02-03 01:15:30|189896.3|189766.3|189896.3|189766.3|189896.3|189766.3|189896|189766|5
1738545340000|2025-02-03 01:15:40|189897|189767|189895.1|189765.1|189897|189767|189895.1|189765.1|4
1738545350000|2025-02-03 01:15:50|189896.8|189766.8|189896.3|189766.3|189896.8|189766.8|189896.3|189766.3|4
1738545360000|2025-02-03 01:16:00|189895.3|189765.3|189894.2|189764.2|189895.3|189765.3|189894.2|189764.2|2
1738545370000|2025-02-03 01:16:10|189892.7|189762.7|189894|189764|189894|189764|189892.7|189762.7|4
1738545380000|2025-02-03 01:16:20|189894.2|189764.2|189894.8|189764.8|189895.4|189765.4|189894.2|189764.2|4
1738545390000|2025-02-03 01:16:30|189893.9|189763.9|189894.8|189764.8|189895.6|189765.6|189893.9|189763.9|6
1738545400000|2025-02-03 01:16:40|189895.2|189765.2|189894.8|189764.8|189895.2|189765.2|189894.8|189764.8|2
1738545410000|2025-02-03 01:16:50|189892.9|189762.9|189890|189760|189894.8|189764.8|189890|189760|5
1738545420000|2025-02-03 01:17:00|189890.3|189760.3|189890|189760|189890.3|189760.3|189889.4|189759.4|4
1738545430000|2025-02-03 01:17:10|189891.5|189761.5|189890|189760|189892|189762|189886.7|189756.7|8
1738545440000|2025-02-03 01:17:20|189890.9|189760.9|189891|189761|189891.5|189761.5|189890.9|189760.9|3
1738545450000|2025-02-03 01:17:30|189891.3|189761.3|189891|189761|189892|189762|189890.9|189760.9|5
1738545460000|2025-02-03 01:17:40|189892|189762|189892|189762|189892|189762|189891.8|189761.8|3
1738545470000|2025-02-03 01:17:50|189891.3|189761.3|189891.4|189761.4|189891.4|189761.4|189891.3|189761.3|2
1738545490000|2025-02-03 01:18:10|189890.5|189760.5|189828.3|189609.7|189892|189762|189828.3|189609.7|5
1738545500000|2025-02-03 01:18:20|189766.2|189636.2|189820.8|189690.8|189853.2|189690.8|189766.2|189604.7|11
1738545510000|2025-02-03 01:18:30|189821.1|189691.1|189828.1|189698.1|189829.6|189699.6|189821.1|189691.1|6
1738545520000|2025-02-03 01:18:40|189826.4|189696.4|189826.4|189696.4|189827|189697|189826.4|189696.4|3
1738545530000|2025-02-03 01:18:50|189826.6|189696.6|189826.4|189696.4|189826.6|189696.6|189825.1|189695.1|6
1738545540000|2025-02-03 01:19:00|189830.9|189700.9|189834.9|189704.9|189837.2|189707.2|189830.9|189700.9|6
1738545550000|2025-02-03 01:19:10|189833.8|189703.8|189832.2|189702.2|189836.2|189706.2|189830.6|189700.6|11
1738545560000|2025-02-03 01:19:20|189833.2|189703.2|189838.1|189708.1|189840.4|189710.4|189828.1|189698.1|8
1738545570000|2025-02-03 01:19:30|189836|189706|189831.3|189701.3|189836|189706|189831.3|189701.3|6
1738545580000|2025-02-03 01:19:40|189832.7|189702.7|189831.3|189701.3|189852.7|189702.7|189821|189642.6|12
1738545590000|2025-02-03 01:19:50|189827.8|189697.8|189837.3|189707.3|189837.3|189707.3|189824.8|189694.8|5
1738545600000|2025-02-03 01:20:00|189833.8|189703.8|189823.9|189693.9|189837.8|189707.8|189823.9|189693.9|8
1738545610000|2025-02-03 01:20:10|189823.8|189693.8|189827.8|189697.8|189834.3|189704.3|189823.8|189693.8|10
1738545620000|2025-02-03 01:20:20|189813.6|189683.6|189823.8|189693.8|189823.8|189693.8|189813.6|189683.6|10
1738545630000|2025-02-03 01:20:30|189827.2|189697.2|189822.2|189692.2|189829.8|189699.8|189818.3|189688.3|10
1738545640000|2025-02-03 01:20:40|189819.4|189689.4|189822|189692|189823.3|189693.3|189813.3|189683.3|8
1738545650000|2025-02-03 01:20:50|189822.4|189692.4|189831.3|189701.3|189831.3|189701.3|189805|189675|13
1738545660000|2025-02-03 01:21:00|189828.1|189698.1|189829.7|189699.7|189831.3|189701.3|189827.3|189697.3|9
1738545670000|2025-02-03 01:21:10|189831.9|189701.9|189827.5|189697.5|189838.5|189708.5|189827.5|189697.5|6
1738545680000|2025-02-03 01:21:20|189824.2|189694.2|189826|189696|189826.3|189696.3|189823.2|189693.2|5
1738545690000|2025-02-03 01:21:30|189824.7|189694.7|189821.4|189691.4|189826|189696|189814.1|189684.1|10
1738545700000|2025-02-03 01:21:40|189818.4|189688.4|189814.9|189684.9|189821|189691|189810.9|189680.9|11
1738545710000|2025-02-03 01:21:50|189819.7|189689.7|189816.1|189686.1|189826|189696|189814.3|189684.3|13
1738545720000|2025-02-03 01:22:00|189814.3|189684.3|189813.1|189683.1|189814.3|189684.3|189809.9|189679.9|7
1738545730000|2025-02-03 01:22:10|189813.5|189683.5|189818|189688|189819.1|189689.1|189813.5|189683.5|10
1738545740000|2025-02-03 01:22:20|189817.8|189687.8|189826.1|189696.1|189826.1|189696.1|189817.8|189687.8|6
1738545750000|2025-02-03 01:22:30|189823.7|189693.7|189816|189686|189823.7|189693.7|189815.9|189685.9|8
1738545760000|2025-02-03 01:22:40|189816.1|189686.1|189816|189686|189816.1|189686.1|189816|189686|2
1738545770000|2025-02-03 01:22:50|189816.2|189686.2|189824.9|189694.9|189824.9|189694.9|189812.5|189682.5|8
1738545780000|2025-02-03 01:23:00|189826.7|189696.7|189828.4|189698.4|189829.8|189699.8|189826.7|189696.7|5
1738545790000|2025-02-03 01:23:10|189827.5|189697.5|189828.4|189698.4|189829.4|189699.4|189827.5|189697.5|7
1738545800000|2025-02-03 01:23:20|189825.1|189695.1|189833.3|189703.3|189833.3|189703.3|189820.2|189690.2|9
1738545810000|2025-02-03 01:23:30|189829.6|189699.6|189829.4|189699.4|189833.7|189703.7|189828.4|189698.4|13
1738545820000|2025-02-03 01:23:40|189829.7|189699.7|189812.4|189682.4|189829.7|189699.7|189812.4|189682.4|4
1738545830000|2025-02-03 01:23:50|189816.2|189686.2|189829.9|189699.9|189829.9|189699.9|189812.8|189682.8|10
1738545840000|2025-02-03 01:24:00|189833.2|189703.2|189835.1|189705.1|189835.1|189705.1|189833.2|189703.2|5
1738545850000|2025-02-03 01:24:10|189834.3|189704.3|189835|189705|189835|189705|189834.2|189704.2|4
1738545860000|2025-02-03 01:24:20|189834.2|189704.2|189832.2|189702.2|189860.1|189730.1|189820.4|189690.4|8
1738545870000|2025-02-03 01:24:30|189832.8|189702.8|189834.2|189704.2|189834.2|189704.2|189828.1|189698.1|6
1738545880000|2025-02-03 01:24:40|189833.8|189703.8|189833.2|189703.2|189834.2|189704.2|189833.2|189703.2|3
1738545890000|2025-02-03 01:24:50|189834.2|189704.2|189833.2|189703.2|189834.4|189704.4|189833.2|189703.2|6
1738545900000|2025-02-03 01:25:00|189834.2|189704.2|189837.2|189707.2|189837.2|189707.2|189832.4|189702.4|5
1738545910000|2025-02-03 01:25:10|189836|189706|189834.8|189704.8|189836|189706|189834.1|189704.1|6
1738545920000|2025-02-03 01:25:20|189834.2|189704.2|189832.7|189702.7|189837.2|189707.2|189832.5|189702.5|7
1738545930000|2025-02-03 01:25:30|189832.9|189702.9|189832.7|189702.7|189832.9|189702.9|189832.7|189702.7|2
1738545940000|2025-02-03 01:25:40|189832.3|189702.3|189831.6|189701.6|189832.7|189702.7|189822.7|189692.7|13
1738545950000|2025-02-03 01:25:50|189831.7|189701.7|189828.6|189698.6|189833|189703|189828.6|189698.6|9
1738545960000|2025-02-03 01:26:00|189819.7|189689.7|189831.7|189701.7|189833.5|189703.5|189819.7|189689.7|7
1738545970000|2025-02-03 01:26:10|189832.8|189702.8|189810|189680|189832.9|189702.9|189810|189680|10
1738545980000|2025-02-03 01:26:20|189812|189682|189818|189688|189824|189694|189812|189682|11
1738545990000|2025-02-03 01:26:30|189815.8|189685.8|189695.1|189565.1|189816.8|189686.8|189678|189548|16
1738546000000|2025-02-03 01:26:40|189694.6|189564.6|189691.8|189561.8|189695.1|189565.1|189691.8|189561.8|5
1738546010000|2025-02-03 01:26:50|189692.7|189562.7|189692.1|189562.1|189695.4|189565.4|189691.8|189561.8|10
1738546020000|2025-02-03 01:27:00|189651|189521|189659.1|189529.1|189705.2|189529.9|189641|189494|23
1738546030000|2025-02-03 01:27:10|189654.1|189524.1|189681.8|189551.8|189726.4|189555.8|189654.1|189517.4|17
1738546040000|2025-02-03 01:27:20|189720.1|189517.1|189670.7|189540.7|189720.1|189546.9|189667.1|189517.1|21
1738546050000|2025-02-03 01:27:30|189675.9|189545.9|189656|189526|189676.7|189546.7|189655.7|189525.7|25
1738546060000|2025-02-03 01:27:40|189655.8|189525.8|189664.3|189534.3|189706.4|189535|189655.7|189499.3|22
1738546070000|2025-02-03 01:27:50|189659.4|189529.4|189646|189516|189664.4|189534.4|189645.1|189515.1|19
1738546080000|2025-02-03 01:28:00|189646.6|189516.6|189651.6|189521.6|189692.1|189521.8|189643.8|189491.5|13
1738546090000|2025-02-03 01:28:10|189652.6|189522.6|189652.8|189522.8|189697.3|189530.9|189644.4|189494.6|16
1738546100000|2025-02-03 01:28:20|189693.3|189490.2|189637|189507|189693.3|189520|189637|189490.2|12
1738546110000|2025-02-03 01:28:30|189642.9|189512.9|189642.2|189512.2|189658.1|189528.1|189639.8|189509.8|11
1738546120000|2025-02-03 01:28:40|189642|189512|189635.4|189505.4|189649.1|189519.1|189635.4|189505.4|12
1738546130000|2025-02-03 01:28:50|189634.4|189504.4|189641.9|189511.9|189648|189518|189634.4|189504.4|14
1738546140000|2025-02-03 01:29:00|189641.8|189511.8|189641.4|189511.4|189696.4|189531.4|189634.6|189491|30
1738546150000|2025-02-03 01:29:10|189641.5|189511.5|189639.9|189509.9|189646.6|189516.6|189639.9|189509.9|10
1738546160000|2025-02-03 01:29:20|189643|189513|189662.8|189532.8|189704.4|189545.5|189640.1|189496.4|18
1738546170000|2025-02-03 01:29:30|189665.4|189535.4|189648.8|189518.8|189665.4|189535.4|189646.2|189516.2|23
1738546180000|2025-02-03 01:29:40|189647.8|189517.8|189653.4|189523.4|189672.7|189542.7|189645.9|189515.9|29
1738546190000|2025-02-03 01:29:50|189661.2|189531.2|189674|189544|189678|189548|189658.5|189528.5|24
1738546200000|2025-02-03 01:30:00|189676.4|189546.4|189678.1|189548.1|189704.7|189555.8|189658.9|189501.1|26
1738546210000|2025-02-03 01:30:10|189676.5|189546.5|189662.7|189532.7|189682.7|189552.7|189662.7|189532.7|23
1738546220000|2025-02-03 01:30:20|189668.9|189538.9|189666.5|189536.5|189675.8|189545.8|189661.2|189531.2|20
1738546230000|2025-02-03 01:30:30|189673.1|189543.1|189672.7|189542.7|189677.4|189547.4|189660.9|189530.9|16
1738546240000|2025-02-03 01:30:40|189666.1|189536.1|189675.2|189545.2|189678.7|189548.7|189666.1|189536.1|23
1738546250000|2025-02-03 01:30:50|189679|189549|189673.4|189543.4|189679|189549|189663.7|189533.7|19
1738546260000|2025-02-03 01:31:00|189667.7|189537.7|189641.8|189511.8|189684.6|189554.6|189641.8|189511.8|19
1738546270000|2025-02-03 01:31:10|189643.8|189513.8|189639.6|189509.6|189643.8|189513.8|189639.4|189509.4|6
1738546280000|2025-02-03 01:31:20|189645.8|189515.8|189639.9|189509.9|189645.8|189515.8|189639.9|189509.9|5
1738546290000|2025-02-03 01:31:30|189638.8|189508.8|189640.2|189510.2|189640.2|189510.2|189634.8|189504.8|6
1738546300000|2025-02-03 01:31:40|189635.9|189505.9|189635|189505|189638.5|189508.5|189630.8|189500.8|8
1738546310000|2025-02-03 01:31:50|189630.3|189500.3|189636.9|189506.9|189636.9|189506.9|189628.8|189498.8|9
1738546320000|2025-02-03 01:32:00|189632.4|189502.4|189639.4|189509.4|189642.4|189512.4|189628.7|189498.7|11
1738546330000|2025-02-03 01:32:10|189636.2|189506.2|189698.8|189490.1|189729.4|189544.6|189636.2|189485.2|20
1738546340000|2025-02-03 01:32:20|189698.9|189488.4|189604.4|189474.4|189712.4|189515.9|189604.4|189474.4|7
1738546350000|2025-02-03 01:32:30|189606.9|189476.9|189605.9|189475.9|189616.2|189486.2|189605.9|189475.9|4
1738546360000|2025-02-03 01:32:40|189617.2|189487.2|189607|189477|189617.2|189487.2|189607|189477|3
1738546370000|2025-02-03 01:32:50|189609.3|189479.3|189629.7|189499.7|189629.7|189499.7|189609.3|189479.3|8
1738546380000|2025-02-03 01:33:00|189641.7|189511.7|189641.8|189511.8|189641.8|189511.8|189640.4|189510.4|4
1738546390000|2025-02-03 01:33:10|189641.7|189511.7|189641.7|189511.7|189643.3|189513.3|189641.7|189511.7|4
1738546400000|2025-02-03 01:33:20|189645.7|189515.7|189660.7|189530.7|189660.7|189530.7|189645.7|189515.7|2
1738546410000|2025-02-03 01:33:30|189660|189530|189660.7|189530.7|189660.7|189530.7|189660|189530|2
1738546420000|2025-02-03 01:33:40|189660.6|189530.6|189694.9|189494.8|189694.9|189530.7|189633.7|189494.8|6
1738546430000|2025-02-03 01:33:50|189659.9|189529.9|189646.6|189516.6|189659.9|189529.9|189642.4|189512.4|7
1738546440000|2025-02-03 01:34:00|189692.7|189488.2|189652.3|189522.3|189693.2|189524.7|189632.1|189487.7|14
1738546450000|2025-02-03 01:34:10|189663|189533|189728.4|189523.9|189739.8|189571.8|189663|189516.7|29
1738546460000|2025-02-03 01:34:20|189694.9|189564.9|189693.7|189563.7|189729|189569.6|189689|189524.3|19
1738546470000|2025-02-03 01:34:30|189693.2|189563.2|189675.7|189545.7|189731.5|189565.9|189675.7|189520.5|25
1738546480000|2025-02-03 01:34:40|189675.2|189545.2|189647.1|189517.1|189704.3|189545.2|189644.3|189494.8|14
1738546490000|2025-02-03 01:34:50|189644.5|189514.5|189637.3|189507.3|189644.5|189514.5|189632.4|189502.4|13
1738546500000|2025-02-03 01:35:00|189632.6|189502.6|189631.3|189501.3|189634|189504|189629.6|189499.6|6
1738546510000|2025-02-03 01:35:10|189633.6|189503.6|189651.1|189521.1|189651.1|189521.1|189633.6|189503.6|9
1738546520000|2025-02-03 01:35:20|189644.7|189514.7|189668.5|189538.5|189676.3|189546.3|189644.7|189514.7|16
1738546530000|2025-02-03 01:35:30|189672.5|189542.5|189665.8|189535.8|189678.3|189548.3|189653.6|189523.6|18
1738546540000|2025-02-03 01:35:40|189659.2|189529.2|189654.9|189524.9|189675|189545|189647.9|189517.9|15
1738546550000|2025-02-03 01:35:50|189659.5|189529.5|189669.6|189539.6|189669.9|189539.9|189657.3|189527.3|24
1738546560000|2025-02-03 01:36:00|189662.9|189532.9|189661.4|189531.4|189669.6|189539.6|189652.7|189522.7|12
1738546570000|2025-02-03 01:36:10|189670.6|189540.6|189667.7|189537.7|189670.6|189540.6|189648.1|189518.1|11
1738546580000|2025-02-03 01:36:20|189674.5|189544.5|189725.4|189523.6|189733.5|189563.6|189669.5|189519.4|27
1738546590000|2025-02-03 01:36:30|189693.7|189563.7|189697.3|189567.3|189731.2|189567.3|189691.4|189520.3|32
1738546600000|2025-02-03 01:36:40|189729.3|189524.7|189689.3|189559.3|189729.3|189567|189681.3|189522.1|37
1738546610000|2025-02-03 01:36:50|189689.9|189559.9|189725|189522.8|189727.1|189570.8|189684.4|189522.8|28
1738546620000|2025-02-03 01:37:00|189695.1|189565.1|189674.9|189544.9|189695.1|189565.1|189663.9|189533.9|15
1738546630000|2025-02-03 01:37:10|189669.9|189539.9|189668.6|189538.6|189706.5|189550|189665.6|189505.1|21
1738546640000|2025-02-03 01:37:20|189669.5|189539.5|189668.6|189538.6|189669.5|189539.5|189665.6|189535.6|6
1738546650000|2025-02-03 01:37:30|189673.8|189543.8|189666.4|189536.4|189673.8|189543.8|189665.7|189535.7|12
1738546660000|2025-02-03 01:37:40|189663.4|189533.4|189667.3|189537.3|189667.9|189537.9|189663.3|189533.3|8
1738546670000|2025-02-03 01:37:50|189667.4|189537.4|189693|189563|189693|189563|189667.4|189537.4|20
1738546680000|2025-02-03 01:38:00|189685.5|189555.5|189682.5|189552.5|189691.1|189561.1|189682.5|189552.5|20
1738546690000|2025-02-03 01:38:10|189685.9|189555.9|189670.7|189540.7|189689.2|189559.2|189670.7|189540.7|17
1738546700000|2025-02-03 01:38:20|189672|189542|189652.3|189522.3|189678.8|189548.8|189652.3|189522.3|10
1738546710000|2025-02-03 01:38:30|189652.5|189522.5|189662.6|189532.6|189664.9|189534.9|189652.5|189522.5|6
1738546720000|2025-02-03 01:38:40|189667|189537|189657.5|189527.5|189667|189537|189657.5|189527.5|7
1738546730000|2025-02-03 01:38:50|189657.4|189527.4|189689.2|189559.2|189690.4|189560.4|189657.4|189527.4|11
1738546740000|2025-02-03 01:39:00|189689|189559|189694|189564|189695.2|189565.2|189689|189559|10
1738546750000|2025-02-03 01:39:10|189691.7|189561.7|189737.5|189535.7|189737.5|189572.7|189690.7|189535.7|16
1738546760000|2025-02-03 01:39:20|189740.8|189575.1|189696.6|189566.6|189740.8|189575.1|189689.1|189526|6
1738546770000|2025-02-03 01:39:30|189705|189575|189741.2|189536|189751.6|189575|189703.6|189529.9|6
1738546780000|2025-02-03 01:39:40|189742.1|189535.1|189746.8|189529.6|189746.8|189535.7|189741.5|189529.6|5
1738546790000|2025-02-03 01:39:50|189694.9|189536.6|189702.9|189572.9|189709.5|189579.5|189694.9|189536.6|12
1738546800000|2025-02-03 01:40:00|189739.5|189537.8|189745.2|189543.2|189751.5|189544|189739.5|189537.8|5
1738546810000|2025-02-03 01:40:10|189751.5|189542.1|189745.8|189615.8|189755.6|189625.6|189745.8|189542.1|10
1738546820000|2025-02-03 01:40:20|189749.1|189619.1|189784.4|189583.1|189784.4|189619.1|189740.5|189583.1|16
1738546830000|2025-02-03 01:40:30|189745.9|189615.9|189739.2|189609.2|189749.5|189619.5|189739.2|189609.2|17
1738546840000|2025-02-03 01:40:40|189734.2|189604.2|189737.2|189607.2|189744.9|189614.9|189731.8|189601.8|16
1738546850000|2025-02-03 01:40:50|189749.8|189543.7|189727.8|189597.8|189750.2|189604.4|189710.4|189543.7|26
1738546860000|2025-02-03 01:41:00|189734.4|189604.4|189744.7|189614.7|189774.1|189617.9|189729.3|189569|14
1738546870000|2025-02-03 01:41:10|189746.9|189616.9|189785.1|189583.4|189793.9|189619.3|189740.9|189574.8|12
1738546880000|2025-02-03 01:41:20|189790.1|189574.3|189813.8|189593.5|189813.8|189593.5|189790.1|189574.3|9
1738546890000|2025-02-03 01:41:30|189813.5|189587.5|189793.2|189578.5|189813.5|189616.7|189746.7|189578.5|10
1738546900000|2025-02-03 01:41:40|189798.8|189584|189798.8|189587.9|189801.7|189587.9|189793.1|189579.4|11
1738546910000|2025-02-03 01:41:50|189800.9|189588|189795.8|189590.9|189800.9|189592|189794.7|189585.8|5
1738546920000|2025-02-03 01:42:00|189797.7|189585.1|189804.2|189583.9|189804.2|189585.1|189797.7|189583.9|4
1738546930000|2025-02-03 01:42:10|189803|189585|189809.1|189587.2|189812.7|189587.2|189803|189578.8|7
1738546940000|2025-02-03 01:42:20|189808.7|189587.7|189805.1|189591.3|189808.7|189591.3|189805.1|189587.7|2
1738546950000|2025-02-03 01:42:30|189805.2|189591.2|189743.8|189613.8|189805.2|189613.8|189743.8|189588.9|6
1738546960000|2025-02-03 01:42:40|189742.5|189612.5|189742.7|189612.7|189742.7|189612.7|189741.2|189611.2|3
1738546970000|2025-02-03 01:42:50|189741.2|189611.2|189743.8|189613.8|189778.4|189613.8|189738.2|189575.9|11
1738546980000|2025-02-03 01:43:00|189785.4|189577.1|189743.8|189613.8|189785.4|189613.8|189743.5|189577.1|4
1738546990000|2025-02-03 01:43:10|189744.8|189614.8|189742.5|189612.5|189744.8|189614.8|189740.8|189610.8|8
1738547000000|2025-02-03 01:43:20|189745.5|189615.5|189737.5|189607.5|189792.9|189620.1|189737.5|189576.9|7
1738547010000|2025-02-03 01:43:30|189744.4|189614.4|189740.8|189610.8|189781.3|189614.4|189739.6|189577.9|6
1738547020000|2025-02-03 01:43:40|189741.3|189611.3|189741.4|189611.4|189789.3|189611.4|189741.3|189582.4|3
1738547030000|2025-02-03 01:43:50|189775.9|189574.9|189741.7|189530.3|189775.9|189607.9|189730.1|189530.3|6
1738547040000|2025-02-03 01:44:00|189740.7|189530.5|189739.9|189530.1|189740.7|189530.5|189739.9|189530.1|4
1738547050000|2025-02-03 01:44:10|189739.2|189531.1|189738.5|189527.9|189739.2|189532.1|189736.5|189527.8|8
1738547060000|2025-02-03 01:44:20|189736|189529.2|189698.5|189568.5|189736|189568.5|189698.5|189529.2|4
1738547070000|2025-02-03 01:44:30|189742.7|189528.3|189738.7|189526.8|189742.7|189608.1|189701.1|189525.9|16
1738547080000|2025-02-03 01:44:40|189736.8|189535.2|189740|189528.4|189747|189535.6|189736.5|189528|10
1738547090000|2025-02-03 01:44:50|189737.9|189533.5|189736.8|189533.8|189737.9|189567.5|189697.5|189533.5|5
1738547100000|2025-02-03 01:45:00|189751.3|189527.2|189752.1|189543.2|189752.1|189574.2|189702.1|189527.2|9
1738547110000|2025-02-03 01:45:10|189743.2|189540|189738.2|189534|189743.2|189540|189734|189530.9|10
1738547120000|2025-02-03 01:45:20|189738.4|189527.1|189736.6|189533.7|189738.4|189534.1|189736.6|189527.1|5
1738547130000|2025-02-03 01:45:30|189736.5|189531.8|189739.7|189532.7|189749.7|189534.9|189736.3|189526.7|9
1738547140000|2025-02-03 01:45:40|189739.5|189537.9|189703.7|189573.7|189740|189576|189703.7|189529.8|8
1738547150000|2025-02-03 01:45:50|189737.3|189533.3|189737.7|189534.5|189745.2|189574.2|189704.2|189528.4|8
1738547160000|2025-02-03 01:46:00|189739.6|189528.6|189701.1|189571.1|189739.6|189571.1|189701.1|189528.6|6
1738547170000|2025-02-03 01:46:10|189701.3|189571.3|189736.7|189531.5|189738.2|189571.3|189701.1|189530.5|5
1738547180000|2025-02-03 01:46:20|189742.7|189570.8|189702.2|189572.2|189742.7|189572.2|189700|189570|7
1738547190000|2025-02-03 01:46:30|189701.4|189571.4|189700.8|189570.8|189701.7|189571.7|189698.5|189568.5|5
1738547200000|2025-02-03 01:46:40|189696.2|189566.2|189736.5|189536.2|189742.4|189566.2|189696.2|189532.3|6
1738547210000|2025-02-03 01:46:50|189700.3|189570.3|189695.9|189565.9|189748.9|189575.4|189695.9|189530.6|14
1738547220000|2025-02-03 01:47:00|189690.4|189560.4|189669.8|189539.8|189690.4|189560.4|189665.5|189535.5|12
1738547230000|2025-02-03 01:47:10|189673.1|189543.1|189677|189547|189686.3|189556.3|189673.1|189543.1|8
1738547240000|2025-02-03 01:47:20|189684.4|189554.4|189672.4|189542.4|189684.7|189554.7|189672.1|189542.1|13
1738547250000|2025-02-03 01:47:30|189665.7|189535.7|189672|189542|189672|189542|189665.7|189535.7|21
1738547260000|2025-02-03 01:47:40|189669|189539|189673.2|189543.2|189682.2|189552.2|189669|189539|17
1738547270000|2025-02-03 01:47:50|189670.2|189540.2|189661.3|189531.3|189673.2|189543.2|189661.3|189531.3|5
1738547280000|2025-02-03 01:48:00|189665.5|189535.5|189671.9|189541.9|189672.6|189542.6|189665.5|189535.5|7
1738547290000|2025-02-03 01:48:10|189672|189542|189670.3|189540.3|189672|189542|189661.8|189531.8|10
1738547300000|2025-02-03 01:48:20|189670.8|189540.8|189669.4|189539.4|189670.8|189540.8|189668.9|189538.9|4
1738547310000|2025-02-03 01:48:30|189667.2|189537.2|189673.3|189543.3|189674.8|189544.8|189663.4|189533.4|16
1738547320000|2025-02-03 01:48:40|189674.8|189544.8|189693.8|189563.8|189693.8|189563.8|189671.9|189541.9|17
1738547330000|2025-02-03 01:48:50|189692|189562|189701|189571|189702.1|189572.1|189691.7|189561.7|16
1738547340000|2025-02-03 01:49:00|189702.5|189572.5|189700.8|189570.8|189702.5|189572.5|189696.1|189566.1|6
1738547350000|2025-02-03 01:49:10|189698.4|189568.4|189695.7|189565.7|189700.7|189570.7|189693.5|189563.5|9
1738547360000|2025-02-03 01:49:20|189695.6|189565.6|189689.2|189559.2|189705.5|189575.5|189689.2|189559.2|13
1738547370000|2025-02-03 01:49:30|189690.9|189560.9|189698.2|189568.2|189701.7|189571.7|189690.9|189560.9|5
1738547380000|2025-02-03 01:49:40|189694.4|189564.4|189700.5|189570.5|189700.5|189570.5|189688.3|189558.3|12
1738547390000|2025-02-03 01:49:50|189697.6|189567.6|189706.8|189576.8|189712.2|189582.2|189697.6|189567.6|15
1738547400000|2025-02-03 01:50:00|189705|189575|189742.4|189612.4|189749.2|189619.2|189700.9|189570.9|14
1738547410000|2025-02-03 01:50:10|189744.7|189614.7|189789.5|189659.5|189789.5|189659.5|189742.4|189612.4|19
1738547420000|2025-02-03 01:50:20|189773.3|189643.3|189769.9|189639.9|189785.5|189655.5|189761.2|189631.2|22
1738547430000|2025-02-03 01:50:30|189772.4|189642.4|189738.6|189608.6|189773.4|189643.4|189738.6|189608.6|21
1738547440000|2025-02-03 01:50:40|189745.2|189615.2|189743.8|189613.8|189745.2|189615.2|189736.7|189606.7|11
1738547450000|2025-02-03 01:50:50|189740.1|189610.1|189711|189581|189740.1|189610.1|189710.6|189580.6|15
1738547460000|2025-02-03 01:51:00|189715|189585|189731.2|189601.2|189739.4|189609.4|189711.8|189581.8|16
1738547470000|2025-02-03 01:51:10|189726.4|189596.4|189742.6|189612.6|189744.2|189614.2|189718.4|189588.4|14
1738547480000|2025-02-03 01:51:20|189738.7|189608.7|189750.6|189620.6|189750.6|189620.6|189736.3|189606.3|17
1738547490000|2025-02-03 01:51:30|189751.7|189621.7|189746.7|189616.7|189751.7|189621.7|189746.7|189616.7|4
1738547500000|2025-02-03 01:51:40|189739.5|189609.5|189732|189602|189742.8|189612.8|189732|189602|24
1738547510000|2025-02-03 01:51:50|189741.8|189611.8|189717.4|189587.4|189752.9|189622.9|189717.4|189587.4|21
1738547520000|2025-02-03 01:52:00|189711.2|189581.2|189702.2|189572.2|189711.2|189581.2|189686.5|189556.5|11
1738547530000|2025-02-03 01:52:10|189696.3|189566.3|189726.8|189596.8|189726.8|189596.8|189696.3|189566.3|8
1738547540000|2025-02-03 01:52:20|189721.7|189591.7|189719.6|189589.6|189721.7|189591.7|189710.3|189580.3|12
1738547550000|2025-02-03 01:52:30|189718.2|189588.2|189700.1|189570.1|189718.7|189588.7|189698.4|189568.4|19
1738547560000|2025-02-03 01:52:40|189694.1|189564.1|189695.3|189565.3|189695.3|189565.3|189673.3|189543.3|6
1738547570000|2025-02-03 01:52:50|189694.5|189564.5|189696.4|189566.4|189713.8|189583.8|189693.7|189563.7|13
1738547580000|2025-02-03 01:53:00|189694.7|189564.7|189691.3|189561.3|189696.4|189566.4|189690.8|189560.8|17
1738547590000|2025-02-03 01:53:10|189696.3|189566.3|189698.2|189568.2|189703.7|189573.7|189695.7|189565.7|9
1738547600000|2025-02-03 01:53:20|189689.7|189559.7|189686.7|189556.7|189694.5|189564.5|189686.7|189556.7|12
1738547610000|2025-02-03 01:53:30|189690.6|189560.6|189690.4|189560.4|189693.4|189563.4|189687.8|189557.8|10
1738547620000|2025-02-03 01:53:40|189698.4|189568.4|189745.8|189615.8|189745.8|189615.8|189692.1|189562.1|18
1738547630000|2025-02-03 01:53:50|189749.6|189619.6|189750.2|189620.2|189751.7|189621.7|189741.4|189611.4|15
1738547640000|2025-02-03 01:54:00|189759.8|189629.8|189787.2|189657.2|189787.2|189657.2|189759.8|189629.8|6
1738547650000|2025-02-03 01:54:10|189785.9|189655.9|189787.2|189657.2|189788.2|189658.2|189785.9|189655.9|6
1738547660000|2025-02-03 01:54:20|189787.3|189657.3|189792.9|189662.9|189792.9|189662.9|189787.2|189657.2|5
1738547670000|2025-02-03 01:54:30|189793.2|189663.2|189824.3|189694.3|189824.9|189694.9|189776.5|189646.5|15
1738547680000|2025-02-03 01:54:40|189819.3|189689.3|189824.1|189694.1|189826|189696|189817.8|189687.8|18
1738547690000|2025-02-03 01:54:50|189824.2|189694.2|189817.9|189687.9|189824.2|189694.2|189816.9|189686.9|10
1738547700000|2025-02-03 01:55:00|189823.8|189693.8|189852.9|189722.9|189852.9|189722.9|189818.9|189688.9|14
1738547710000|2025-02-03 01:55:10|189853.7|189723.7|189850.1|189720.1|189856.3|189726.3|189842.4|189712.4|15
1738547720000|2025-02-03 01:55:20|189843.6|189713.6|189851.3|189721.3|189852.2|189722.2|189843.6|189713.6|8
1738547730000|2025-02-03 01:55:30|189849.7|189719.7|189846.3|189716.3|189852|189722|189845.6|189715.6|7
1738547740000|2025-02-03 01:55:40|189852.3|189722.3|189844.3|189714.3|189852.3|189722.3|189844.3|189714.3|5
1738547750000|2025-02-03 01:55:50|189851.7|189721.7|189850.5|189720.5|189851.7|189721.7|189838|189708|14
1738547760000|2025-02-03 01:56:00|189845|189715|189849.6|189719.6|189853.8|189723.8|189845|189715|13
1738547770000|2025-02-03 01:56:10|189850.8|189720.8|189849.5|189719.5|189850.8|189720.8|189848.9|189718.9|5
1738547780000|2025-02-03 01:56:20|189850.3|189720.3|189853.8|189723.8|189859.1|189729.1|189849.6|189719.6|4
1738547790000|2025-02-03 01:56:30|189861.7|189731.7|189860.3|189730.3|189862.1|189732.1|189853.7|189723.7|21
1738547800000|2025-02-03 01:56:40|189854.3|189724.3|189854.8|189724.8|189861|189731|189854.3|189724.3|9
1738547810000|2025-02-03 01:56:50|189854.1|189724.1|189855.8|189725.8|189862|189732|189854|189724|7
1738547820000|2025-02-03 01:57:00|189862|189732|189856.7|189726.7|189862.2|189732.2|189855.7|189725.7|4
1738547830000|2025-02-03 01:57:10|189855.9|189725.9|189856.1|189726.1|189857|189727|189855.9|189725.9|7
1738547840000|2025-02-03 01:57:20|189856.7|189726.7|189835.6|189705.6|189856.7|189726.7|189835.6|189705.6|5
1738547850000|2025-02-03 01:57:30|189838.5|189708.5|189836|189706|189838.9|189708.9|189835.8|189705.8|5
1738547860000|2025-02-03 01:57:40|189834.4|189704.4|189835.9|189705.9|189838.3|189708.3|189834.4|189704.4|7
1738547870000|2025-02-03 01:57:50|189832.8|189702.8|189839.1|189709.1|189839.7|189709.7|189832.8|189702.8|12
1738547880000|2025-02-03 01:58:00|189840.9|189710.9|189835.9|189705.9|189842.4|189712.4|189835.9|189705.9|8
1738547890000|2025-02-03 01:58:10|189833.3|189703.3|189835.6|189705.6|189835.6|189705.6|189833.3|189703.3|7
1738547900000|2025-02-03 01:58:20|189837.6|189707.6|189835.6|189705.6|189837.6|189707.6|189835.6|189705.6|4
1738547910000|2025-02-03 01:58:30|189836.9|189706.9|189826.3|189696.3|189836.9|189706.9|189819.9|189689.9|8
1738547920000|2025-02-03 01:58:40|189825.8|189695.8|189826.3|189696.3|189830.2|189700.2|189825.8|189695.8|5
1738547930000|2025-02-03 01:58:50|189827.3|189697.3|189837.7|189707.7|189837.7|189707.7|189827.3|189697.3|7
1738547940000|2025-02-03 01:59:00|189831.1|189701.1|189833.3|189703.3|189839.6|189709.6|189831.1|189701.1|5
1738547950000|2025-02-03 01:59:10|189833.1|189703.1|189828.7|189698.7|189833.8|189703.8|189826.9|189696.9|15
1738547960000|2025-02-03 01:59:20|189828.6|189698.6|189816|189686|189833|189703|189815.6|189685.6|15
1738547970000|2025-02-03 01:59:30|189821.4|189691.4|189829.7|189699.7|189837.6|189707.6|189821.4|189691.4|16
1738547980000|2025-02-03 01:59:40|189833.8|189703.8|189830.8|189700.8|189835.7|189705.7|189829.4|189699.4|6
1738547990000|2025-02-03 01:59:50|189831|189701|189791.5|189661.5|189831|189701|189790.7|189660.7|16
1738548000000|2025-02-03 02:00:00|189786.2|189656.2|189829.5|189699.5|189830.4|189700.4|189786.2|189656.2|10
1738548010000|2025-02-03 02:00:10|189828.6|189698.6|189863.4|189733.4|189863.5|189733.5|189824.4|189694.4|21
1738548020000|2025-02-03 02:00:20|189866.5|189736.5|189868.9|189738.9|189868.9|189738.9|189866.5|189736.5|5
1738548030000|2025-02-03 02:00:30|189872.2|189742.2|189990.4|189787|189999.8|189825.7|189872.2|189728.4|16
1738548040000|2025-02-03 02:00:40|189994.8|189789|189996|189788.8|189996|189789|189994.8|189788.8|4
1738548050000|2025-02-03 02:00:50|189997.7|189787.4|189997.8|189788.8|189998.2|189789.4|189997.7|189787|7
1738548060000|2025-02-03 02:01:00|190003.5|189788.9|190004.6|189786.5|190004.6|189788.9|190003.5|189786.5|5
1738548070000|2025-02-03 02:01:10|190047.8|189758.3|190046.9|189757|190048.2|189759.4|190023.8|189754.1|8
1738548080000|2025-02-03 02:01:20|190042.3|189758.5|190043.3|189758.4|190043.3|189758.5|190042.3|189758.4|4
1738548090000|2025-02-03 02:01:30|190044.3|189757.4|190009.1|189782.8|190044.6|189789.5|190006.1|189757.1|8
1738548100000|2025-02-03 02:01:40|190009.4|189790.2|190005.1|189792|190016.3|189803.1|190004.9|189790.2|11
1738548110000|2025-02-03 02:01:50|190002.3|189790.9|190011.5|189805|190011.5|189839.8|189964.5|189790.9|12
1738548120000|2025-02-03 02:02:00|190030.2|189900.2|190031.8|189901.8|190074.5|189906.9|190030.2|189831.9|26
1738548130000|2025-02-03 02:02:10|190070.9|189858.5|190033.3|189903.3|190078.3|189906|190032.4|189858.5|8
1738548140000|2025-02-03 02:02:20|190038.6|189908.6|190037.4|189907.4|190041.2|189911.2|190034.7|189904.7|7
1738548150000|2025-02-03 02:02:30|190031.3|189901.3|190043.7|189913.7|190043.7|189913.7|190029.5|189899.5|10
1738548160000|2025-02-03 02:02:40|190043.5|189913.5|190087.6|189882.7|190087.6|189913.5|190043.2|189882.7|3
1738548170000|2025-02-03 02:02:50|190091.4|189885.8|190092.1|189885.1|190092.1|189885.8|190083.9|189871.6|11
1738548180000|2025-02-03 02:03:00|190091.4|189886.1|190093|189885.5|190093.2|189886.1|190086.2|189878.7|6
1738548190000|2025-02-03 02:03:10|190092.8|189887.2|190092|189962|190131.8|189970.1|190082.4|189886.6|21
1738548200000|2025-02-03 02:03:20|190085.5|189955.5|190090|189960|190138.1|189964.7|190081|189913.5|35
1738548210000|2025-02-03 02:03:30|190111.8|189911.6|190123|189920.8|190140.4|189967.7|190071.6|189902.7|32
1738548220000|2025-02-03 02:03:40|190125.7|189921.5|190121.9|189919.7|190134.6|189967.1|190072.3|189911.8|38
1738548230000|2025-02-03 02:03:50|190128|189921.3|190126|189924.5|190140.7|189965.6|190081.6|189908|37
1738548240000|2025-02-03 02:04:00|190083.7|189953.7|190098.9|189968.9|190127.7|189970.9|190083.7|189925.7|28
1738548250000|2025-02-03 02:04:10|190095.1|189965.1|190096.9|189966.9|190130.1|189967.7|190079.4|189925.8|33
1738548260000|2025-02-03 02:04:20|190099.8|189969.8|190136.6|190006.6|190136.6|190006.6|190091.1|189961.1|15
1738548270000|2025-02-03 02:04:30|190129.4|189999.4|190132.2|190002.2|190138.3|190008.3|190129.4|189999.4|10
1738548280000|2025-02-03 02:04:40|190165.5|189964.5|190180.8|189973.2|190192.3|190033.5|190144|189958|10
1738548290000|2025-02-03 02:04:50|190160.3|190030.3|190211.2|189953.1|190211.2|190042.6|190153.2|189943.5|15
1738548300000|2025-02-03 02:05:00|190210.9|190008.1|190309|189994.5|190312.7|190018.6|190210.9|189970.2|17
1738548310000|2025-02-03 02:05:10|190305.2|189997.3|190314|190005.6|190320.2|190008.9|190303.5|189997.3|7
1738548320000|2025-02-03 02:05:20|190324|190025.6|190349.8|190012.5|190349.8|190028.2|190315.4|190004.5|22
1738548330000|2025-02-03 02:05:30|190343.3|190016.9|190343.9|190001.9|190344.4|190016.9|190336.9|189994.9|13
1738548340000|2025-02-03 02:05:40|190337.8|189995.8|190307.8|189995.3|190337.8|189995.8|190297.4|189977.5|12
1738548350000|2025-02-03 02:05:50|190328.4|190001.8|190321.1|189995.7|190328.4|190012.8|190317.5|189983.3|17
1738548360000|2025-02-03 02:06:00|190318.1|189983.2|190351.2|190023.4|190351.2|190023.4|190318.1|189983.2|12
1738548370000|2025-02-03 02:06:10|190346.7|190029.3|190350.4|190031.1|190350.4|190032.9|190346.7|190029.3|5
1738548380000|2025-02-03 02:06:20|190359.8|190022.3|190331.2|190027.6|190364.9|190043.7|190331.2|190009.3|13
1738548390000|2025-02-03 02:06:30|190337.5|190011.6|190340.9|190018.5|190354.7|190025.4|190336.8|190005.2|13
1738548400000|2025-02-03 02:06:40|190341.5|190023.8|190350.8|190029.7|190350.8|190029.7|190340.9|190018.5|7
1738548410000|2025-02-03 02:06:50|190363.1|190041.9|190400|190138.6|190423.5|190182.7|190363.1|190041.9|19
1738548420000|2025-02-03 02:07:00|190399.7|190112.8|190470.5|190209|190488.4|190209.4|190399.7|190110.1|22
1738548430000|2025-02-03 02:07:10|190463.7|190183|190477.6|190213.4|190479.5|190224|190463.7|190183|28
1738548440000|2025-02-03 02:07:20|190491.9|190230.3|190501.5|190225.5|190512.5|190230.3|190491.9|190220.4|9
1738548450000|2025-02-03 02:07:30|190505.9|190219.4|190483.1|190209.5|190505.9|190219.4|190480.4|190196.8|18
1738548460000|2025-02-03 02:07:40|190488.9|190201.8|190485.5|190198|190491.9|190222.6|190482.4|190179.3|10
1738548470000|2025-02-03 02:07:50|190481.9|190193.6|190480|190212.2|190484.7|190230.9|190480|190193.6|22
1738548480000|2025-02-03 02:08:00|190479.6|190222.2|190457.1|190245|190479.6|190252.4|190457.1|190210.7|19
1738548490000|2025-02-03 02:08:10|190457.8|190246.3|190460.7|190246.4|190467.3|190255.7|190457.2|190226.6|19
1738548500000|2025-02-03 02:08:20|190454.2|190246.2|190459.3|190243.2|190467.7|190249.7|190453.6|190231.3|32
1738548510000|2025-02-03 02:08:30|190457.2|190234.9|190453.6|190232.5|190464.7|190255.5|190453.6|190232.1|31
1738548520000|2025-02-03 02:08:40|190458.3|190243.4|190468.6|190250|190468.6|190255|190452.5|190232.8|39
1738548530000|2025-02-03 02:08:50|190468.3|190249.4|190469.6|190249.5|190481.3|190270|190460.8|190239|38
1738548540000|2025-02-03 02:09:00|190473.9|190267.4|190469.2|190259.7|190485|190280.6|190461.4|190245|38
1738548550000|2025-02-03 02:09:10|190471.1|190263|190471.5|190268.3|190478.6|190272.2|190463.1|190246.9|40
1738548560000|2025-02-03 02:09:20|190470.5|190263|190384.9|190168.6|190480.7|190292.8|190353.5|190168.6|36
1738548570000|2025-02-03 02:09:30|190350.5|190220.5|190375.7|190163.6|190402.1|190226.5|190335.2|190151.3|26
1738548580000|2025-02-03 02:09:40|190376.8|190170.5|190381.2|190177.2|190381.6|190177.5|190370.4|190154|15
1738548590000|2025-02-03 02:09:50|190376.2|190172.1|190375.4|190166.6|190380.2|190177.8|190372.3|190164|23
1738548600000|2025-02-03 02:10:00|190374|190156.5|190370|190166.5|190398.2|190213.6|190334.8|190154.9|26
1738548610000|2025-02-03 02:10:10|190335.5|190205.5|190394.6|190188.4|190400.3|190221.9|190335.5|190160.1|29
1738548620000|2025-02-03 02:10:20|190351.6|190221.6|190380.7|190161.8|190400|190221.6|190351.6|190155.8|23
1738548630000|2025-02-03 02:10:30|190366.4|190161.9|190364.9|190152.8|190377.3|190165.2|190362.9|190150.8|22
1738548640000|2025-02-03 02:10:40|190362.7|190150.6|190281.1|190151.1|190368.4|190161.1|190280.1|190105.7|20
1738548650000|2025-02-03 02:10:50|190286.7|190156.7|190343.1|190138.6|190344.6|190178.4|190271.2|190138.6|36
1738548660000|2025-02-03 02:11:00|190346.9|190144.2|190379.4|190159.7|190379.4|190214.9|190322.8|190144.2|22
1738548670000|2025-02-03 02:11:10|190387.1|190178.2|190378.9|190157.5|190387.2|190220.4|190350.4|190157.5|15
1738548680000|2025-02-03 02:11:20|190385.5|190164.1|190378.2|190158.3|190385.5|190220.4|190350.4|190158.3|10
1738548690000|2025-02-03 02:11:30|190378.9|190169.3|190388|190172|190388|190216.5|190343.5|190159.5|27
1738548700000|2025-02-03 02:11:40|190383.7|190182.2|190374.1|190159.9|190393.2|190219.7|190340.3|190159.9|25
1738548710000|2025-02-03 02:11:50|190371.9|190161.3|190345.3|190215.3|190381.1|190218.1|190338.6|190159.3|21
1738548720000|2025-02-03 02:12:00|190347.5|190217.5|190344.9|190214.9|190391|190219.5|190344.9|190171.5|14
1738548730000|2025-02-03 02:12:10|190378.9|190174.8|190345.2|190215.2|190379.6|190218.1|190343.6|190154.2|16
1738548740000|2025-02-03 02:12:20|190384.7|190178.5|190460|190330|190461.8|190331.8|190349.5|190178.5|26
1738548750000|2025-02-03 02:12:30|190460.8|190330.8|190425.6|190295.6|190480.3|190331.2|190422.4|190250.7|29
1738548760000|2025-02-03 02:12:40|190464.9|190264.5|190458.7|190328.7|190464.9|190328.7|190421.8|190250.9|32
1738548770000|2025-02-03 02:12:50|190441.2|190311.2|190481.8|190278.7|190484.7|190329.9|190438.3|190278.7|18
1738548780000|2025-02-03 02:13:00|190484.4|190280|190454.7|190254.6|190484.4|190295.4|190411.6|190248|26
1738548790000|2025-02-03 02:13:10|190425.4|190295.4|190485.9|190258.2|190490.8|190310.6|190412.6|190254.5|23
1738548800000|2025-02-03 02:13:20|190485.2|190249.7|190482.9|190257.8|190512.3|190303.8|190477.7|190249.7|24
1738548810000|2025-02-03 02:13:30|190477.4|190256.6|190463.6|190252|190477.4|190264.7|190462.7|190246.2|20
1738548820000|2025-02-03 02:13:40|190465|190247.7|190372.5|190242.5|190468.2|190258.2|190372.5|190207.6|38
1738548830000|2025-02-03 02:13:50|190380.5|190250.5|190356.4|190226.4|190415.2|190250.5|190351.6|190190.9|36
1738548840000|2025-02-03 02:14:00|190357|190227|190393.4|190185.1|190400|190235.9|190353.5|190180.3|21
1738548850000|2025-02-03 02:14:10|190389|190180.7|190363.5|190147.4|190389|190204.5|190334.5|190139.2|11
1738548860000|2025-02-03 02:14:20|190358.4|190147.5|190309.3|190179.3|190358.4|190179.7|190309.3|190146.4|8
1738548870000|2025-02-03 02:14:30|190344.3|190144.3|190365|190160.2|190374.2|190201.2|190309.7|190144.3|17
1738548880000|2025-02-03 02:14:40|190365.2|190160.4|190312|190182|190371.3|190192.1|190309.9|190152.8|13
1738548890000|2025-02-03 02:14:50|190312.8|190182.8|190326.2|190196.2|190326.2|190196.2|190307.4|190177.4|7
1738548900000|2025-02-03 02:15:00|190324.2|190194.2|190318.6|190188.6|190330.2|190200.2|190318.6|190188.6|14
1738548910000|2025-02-03 02:15:10|190321.9|190191.9|190319.8|190189.8|190325.9|190195.9|190317.5|190187.5|8
1738548920000|2025-02-03 02:15:20|190326|190196|190286.2|190156.2|190326|190196|190271.1|190086.1|20
1738548930000|2025-02-03 02:15:30|190277.7|190147.7|190314.1|190109|190319.5|190163.7|190277.6|190109|26
1738548940000|2025-02-03 02:15:40|190273.5|190143.5|190325.3|190116.3|190330.1|190160.4|190273.5|190108.8|19
1738548950000|2025-02-03 02:15:50|190319.1|190155.6|190315.7|190105.2|190323.7|190156.3|190277|190098.1|30
1738548960000|2025-02-03 02:16:00|190265.1|190135.1|190262.5|190132.5|190312.7|190140.2|190253.8|190096.3|33
1738548970000|2025-02-03 02:16:10|190263.8|190133.8|190269.6|190139.6|190284|190154|190256.1|190126.1|32
1738548980000|2025-02-03 02:16:20|190263.1|190133.1|190255.5|190125.5|190271.8|190141.8|190255.5|190125.5|20
1738548990000|2025-02-03 02:16:30|190246.9|190116.9|190247.2|190117.2|190253|190123|190214.4|190084.4|18
1738549000000|2025-02-03 02:16:40|190262|190132|190290.9|190160.9|190301.5|190164.3|190256.4|190098.5|29
1738549010000|2025-02-03 02:16:50|190292.9|190162.9|190388.1|190169.8|190388.1|190194.7|190279.2|190149.2|24
1738549020000|2025-02-03 02:17:00|190390|190169.1|190386.5|190161|190391.7|190169.1|190386.5|190161|5
1738549030000|2025-02-03 02:17:10|190389.9|190159.5|190374.3|190150|190392.3|190159.5|190373.3|190141.5|15
1738549040000|2025-02-03 02:17:20|190381.9|190147.2|190381.5|190157.4|190420.8|190199.1|190374.9|190147.2|18
1738549050000|2025-02-03 02:17:30|190382.1|190151.2|190387.3|190144.2|190387.3|190160.2|190381.5|190144.2|17
1738549060000|2025-02-03 02:17:40|190381.5|190159.6|190376.4|190148|190381.5|190159.6|190376.2|190141.8|18
1738549070000|2025-02-03 02:17:50|190379.4|190148.9|190392.8|190166.2|190397.7|190166.2|190377.9|190142.6|17
1738549080000|2025-02-03 02:18:00|190391.8|190160|190392.9|190171.3|190394.1|190171.4|190391.6|190160|8
1738549090000|2025-02-03 02:18:10|190393.5|190163.8|190381.7|190153.9|190393.5|190167.5|190375.5|190140.2|14
1738549100000|2025-02-03 02:18:20|190380.6|190155.1|190382.8|190158.4|190386.3|190168.4|190379|190144.1|18
1738549110000|2025-02-03 02:18:30|190383.1|190157.9|190373.7|190149.4|190383.1|190161.1|190372.3|190146.6|17
1738549120000|2025-02-03 02:18:40|190372.3|190152.7|190375|190164.1|190381.1|190167.3|190372.3|190152.7|12
1738549130000|2025-02-03 02:18:50|190375.1|190162.6|190394.2|190148.1|190396.8|190167|190370.7|190142|8
1738549140000|2025-02-03 02:19:00|190404.9|190140.5|190402.1|190143.4|190405.3|190143.4|190390.2|190140.5|7
1738549150000|2025-02-03 02:19:10|190400.8|190143.1|190365.5|190150.3|190400.8|190150.3|190365.5|190137.7|9
1738549160000|2025-02-03 02:19:20|190364.4|190149.3|190279|190149|190364.4|190149.3|190273.2|190068.4|29
1738549170000|2025-02-03 02:19:30|190294.3|190164.3|190264.2|190134.2|190307.1|190164.3|190261.3|190096.6|17
1738549180000|2025-02-03 02:19:40|190305.2|190102.2|190255|190125|190305.2|190133.9|190254.7|190090.2|15
1738549190000|2025-02-03 02:19:50|190253.8|190123.8|190260.7|190130.7|190297.8|190135.4|190253.8|190096.3|13
1738549200000|2025-02-03 02:20:00|190264.1|190134.1|190292.2|190162.2|190292.2|190162.2|190255.7|190125.7|19
1738549210000|2025-02-03 02:20:10|190286.7|190156.7|190287.6|190157.6|190288.1|190158.1|190271.9|190141.9|16
1738549220000|2025-02-03 02:20:20|190293.6|190163.6|190330.7|190200.7|190333.8|190203.8|190293.6|190163.6|12
1738549230000|2025-02-03 02:20:30|190333|190203|190319|190189|190334.6|190204.6|190296.7|190166.7|27
1738549240000|2025-02-03 02:20:40|190323.7|190193.7|190330.4|190200.4|190330.4|190200.4|190311.1|190181.1|27
1738549250000|2025-02-03 02:20:50|190334.2|190204.2|190326.5|190196.5|190334.2|190204.2|190326.5|190196.5|7
1738549260000|2025-02-03 02:21:00|190341.3|190211.3|190357.7|190227.7|190362.1|190232.1|190341.3|190211.3|9
1738549270000|2025-02-03 02:21:10|190364.9|190234.9|190456.3|190246.1|190468.1|190257.2|190364.9|190234.9|22
1738549280000|2025-02-03 02:21:20|190460.6|190253.3|190462|190243.6|190466.5|190253.8|190452.8|190232.3|26
1738549290000|2025-02-03 02:21:30|190457.4|190239|190329.5|190199.5|190458.2|190241.3|190329.5|190165.5|28
1738549300000|2025-02-03 02:21:40|190326.3|190196.3|190370.6|190168.8|190370.7|190201.1|190325.5|190164.1|17
1738549310000|2025-02-03 02:21:50|190365.8|190164|190372.6|190160.1|190372.6|190193.8|190323.8|190148|27
1738549320000|2025-02-03 02:22:00|190369.2|190156.8|190377.3|190167.2|190380.7|190209.4|190337.6|190154.4|15
1738549330000|2025-02-03 02:22:10|190372|190162|190294.1|190164.1|190372|190164.8|190283.7|190145.2|16
1738549340000|2025-02-03 02:22:20|190289.1|190159.1|190367.5|190161.8|190370.6|190164.9|190289.1|190131.6|9
1738549350000|2025-02-03 02:22:30|190364.6|190159|190360.3|190155.2|190367|190159|190353.9|190151|12
1738549360000|2025-02-03 02:22:40|190362.1|190157|190366|190162.2|190366.7|190202.1|190332.1|190155.1|9
1738549370000|2025-02-03 02:22:50|190364.1|190163.6|190299.7|190169.7|190364.1|190199.9|190292.4|190154|19
1738549380000|2025-02-03 02:23:00|190295.2|190165.2|190294.2|190164.2|190340.3|190178|190292.3|190139.6|22
1738549390000|2025-02-03 02:23:10|190292.2|190162.2|190270.5|190140.5|190303|190173|190246.9|190116.9|14
1738549400000|2025-02-03 02:23:20|190265.4|190135.4|190267.3|190137.3|190305.8|190137.3|190259.9|190101.6|13
1738549410000|2025-02-03 02:23:30|190268|190138|190260.3|190130.3|190269.5|190139.5|190259.7|190129.7|13
1738549420000|2025-02-03 02:23:40|190258.9|190128.9|190253.8|190123.8|190261.9|190131.9|190251.4|190121.4|8
1738549430000|2025-02-03 02:23:50|190256.4|190126.4|190179.7|190049.7|190256.4|190126.4|190179.7|190049.7|18
1738549440000|2025-02-03 02:24:00|190181.8|190051.8|190182.8|190052.8|190208.4|190054.5|190161.7|190007.2|26
1738549450000|2025-02-03 02:24:10|190181.3|190051.3|190183.5|190053.5|190192|190062|190177.2|190047.2|11
1738549460000|2025-02-03 02:24:20|190189.8|190059.8|190193|190063|190195.1|190065.1|190189.5|190059.5|11
1738549470000|2025-02-03 02:24:30|190191.6|190061.6|190173.9|190043.9|190196.9|190066.9|190173.9|190043.9|23
1738549480000|2025-02-03 02:24:40|190171.9|190041.9|190158.2|190028.2|190171.9|190041.9|190158.2|190028.2|8
1738549490000|2025-02-03 02:24:50|190162|190032|190163.4|190033.4|190170.9|190040.9|190158.2|190028.2|15
1738549500000|2025-02-03 02:25:00|190170.1|190040.1|190159.6|190029.6|190174.4|190044.4|190156.3|190026.3|12
1738549510000|2025-02-03 02:25:10|190158.9|190028.9|190165.4|190035.4|190171.9|190041.9|190158.9|190028.9|13
1738549520000|2025-02-03 02:25:20|190162.2|190032.2|190164.4|190034.4|190173.2|190043.2|190162.1|190032.1|9
1738549530000|2025-02-03 02:25:30|190164.2|190034.2|190164.3|190034.3|190201.5|190034.3|190154.4|190000.3|7
1738549540000|2025-02-03 02:25:40|190164.4|190034.4|190157.5|190027.5|190164.6|190034.6|190157.5|190027.5|8
1738549550000|2025-02-03 02:25:50|190157.6|190027.6|190157.6|190027.6|190157.9|190027.9|190157.3|190027.3|4
1738549560000|2025-02-03 02:26:00|190157.7|190027.7|190158.6|190028.6|190158.6|190028.6|190157.6|190027.6|6
1738549570000|2025-02-03 02:26:10|190157.8|190027.8|190148.9|190018.9|190205.3|190029.3|190132.3|189990.7|17
1738549580000|2025-02-03 02:26:20|190142.1|190012.1|190151.7|190021.7|190151.7|190021.7|190139.6|190009.6|16
1738549590000|2025-02-03 02:26:30|190144.4|190014.4|190186.3|190056.3|190211.8|190081.8|190144|190014|29
1738549600000|2025-02-03 02:26:40|190192.5|190062.5|190203.5|190073.5|190214.2|190084.2|190192.5|190062.5|18
1738549610000|2025-02-03 02:26:50|190202.5|190072.5|190180|190050|190203.5|190073.5|190174|190044|20
1738549620000|2025-02-03 02:27:00|190174.9|190044.9|190179.8|190049.8|190179.8|190049.8|190171.9|190041.9|5
1738549630000|2025-02-03 02:27:10|190180.2|190050.2|190181.7|190051.7|190181.7|190051.7|190174.5|190044.5|12
1738549640000|2025-02-03 02:27:20|190179.7|190049.7|190176|190046|190186.1|190056.1|190175.5|190045.5|19
1738549650000|2025-02-03 02:27:30|190175.9|190045.9|190230.9|190100.9|190243.5|190113.5|190175.9|190045.9|20
1738549660000|2025-02-03 02:27:40|190230.6|190100.6|190227.5|190097.5|190233.4|190103.4|190225.8|190095.8|10
1738549670000|2025-02-03 02:27:50|190228.9|190098.9|190233.1|190103.1|190234.1|190104.1|190227.1|190097.1|9
1738549680000|2025-02-03 02:28:00|190226.4|190096.4|190231.8|190101.8|190233|190103|190203.2|190073.2|10
1738549690000|2025-02-03 02:28:10|190232.5|190102.5|190234.9|190104.9|190234.9|190104.9|190231.1|190101.1|4
1738549700000|2025-02-03 02:28:20|190229.1|190099.1|190231.6|190101.6|190238.2|190108.2|190229.1|190099.1|9
1738549710000|2025-02-03 02:28:30|190231.5|190101.5|190238.4|190108.4|190239.6|190109.6|190231.5|190101.5|8
1738549720000|2025-02-03 02:28:40|190239.4|190109.4|190204|190074|190239.4|190109.4|190202.8|190072.8|8
1738549730000|2025-02-03 02:28:50|190231.7|190101.7|190236.1|190106.1|190240.4|190110.4|190231.7|190101.7|8
1738549740000|2025-02-03 02:29:00|190235.5|190105.5|190234.7|190104.7|190236.1|190106.1|190234|190104|8
1738549750000|2025-02-03 02:29:10|190240.2|190110.2|190248.6|190118.6|190248.6|190118.6|190239.6|190109.6|9
1738549760000|2025-02-03 02:29:20|190243|190113|190241.5|190111.5|190243|190113|190241.5|190111.5|4
1738549770000|2025-02-03 02:29:30|190241.2|190111.2|190237.4|190107.4|190241.2|190111.2|190237.4|190107.4|7
1738549780000|2025-02-03 02:29:40|190235.4|190105.4|190239|190109|190240.1|190110.1|190235.4|190105.4|9
1738549790000|2025-02-03 02:29:50|190240.1|190110.1|190281.5|190067.4|190282.3|190110.1|190240.1|190067.4|8
1738549800000|2025-02-03 02:30:00|190244.2|190114.2|190257.3|190127.3|190257.3|190127.3|190244.2|190114.2|5
1738549810000|2025-02-03 02:30:10|190252.6|190122.6|190252.7|190122.7|190252.7|190122.7|190252.6|190122.6|2
1738549820000|2025-02-03 02:30:20|190250.5|190120.5|190285.5|190155.5|190285.5|190155.5|190248.4|190118.4|6
1738549830000|2025-02-03 02:30:30|190294.1|190164.1|190365.6|190165.3|190367.5|190204.4|190294.1|190160.2|11
1738549840000|2025-02-03 02:30:40|190320.6|190190.6|190324.7|190194.7|190328.2|190198.2|190320.6|190190.6|9
1738549850000|2025-02-03 02:30:50|190324.4|190194.4|190344.7|190214.7|190344.7|190214.7|190324.4|190194.4|8
1738549860000|2025-02-03 02:31:00|190344.4|190214.4|190347.3|190217.3|190347.8|190217.8|190344.4|190214.4|4
1738549870000|2025-02-03 02:31:10|190348|190218|190347.5|190217.5|190348|190218|190347.4|190217.4|5
1738549880000|2025-02-03 02:31:20|190348.1|190218.1|190419.7|190207.4|190426|190273.4|190348.1|190171.8|9
1738549890000|2025-02-03 02:31:30|190413.2|190200.9|190404.2|190199.2|190422.1|190229.8|190359.8|190192.1|14
1738549900000|2025-02-03 02:31:40|190398.8|190193.8|190400.7|190192.2|190400.7|190232.2|190354.7|190184.5|11
1738549910000|2025-02-03 02:31:50|190402.8|190193.5|190399.5|190196.1|190403.7|190224.1|190347.2|190183.5|26
1738549920000|2025-02-03 02:32:00|190399.1|190190.8|190311.1|190181.1|190402.3|190228.9|190311.1|190173.5|19
1738549930000|2025-02-03 02:32:10|190306.7|190176.7|190313.4|190183.4|190313.4|190183.4|190291|190161|12
1738549940000|2025-02-03 02:32:20|190312.8|190182.8|190303.3|190173.3|190312.8|190182.8|190300.9|190170.9|7
1738549950000|2025-02-03 02:32:30|190303.9|190173.9|190281.3|190151.3|190304.7|190174.7|190265.1|190135.1|19
1738549960000|2025-02-03 02:32:40|190287.7|190157.7|190293.8|190163.8|190297.6|190167.6|190275.3|190145.3|31
1738549970000|2025-02-03 02:32:50|190291.8|190161.8|190316.9|190186.9|190317.6|190187.6|190291.8|190161.8|15
1738549980000|2025-02-03 02:33:00|190318.4|190188.4|190319.5|190189.5|190319.5|190189.5|190311.3|190181.3|8
1738549990000|2025-02-03 02:33:10|190322.6|190192.6|190333.2|190203.2|190333.2|190203.2|190322.6|190192.6|18
1738550000000|2025-02-03 02:33:20|190328|190198|190355.3|190225.3|190363.9|190233.9|190328|190198|31
1738550010000|2025-02-03 02:33:30|190355.4|190225.4|190367.4|190237.4|190367.4|190237.4|190352|190222|21
1738550020000|2025-02-03 02:33:40|190363|190233|190363.5|190233.5|190365.5|190235.5|190358.3|190228.3|20
1738550030000|2025-02-03 02:33:50|190359.1|190229.1|190410.2|190206.5|190410.9|190243.4|190349.9|190206.1|18
1738550040000|2025-02-03 02:34:00|190370.2|190240.2|190352.1|190222.1|190373.6|190243.6|190351.6|190221.6|22
1738550050000|2025-02-03 02:34:10|190353.9|190223.9|190300|190170|190356.6|190226.6|190296.8|190166.8|22
1738550060000|2025-02-03 02:34:20|190297.6|190167.6|190306.7|190176.7|190311.1|190181.1|190290.6|190160.6|15
1738550070000|2025-02-03 02:34:30|190314.8|190184.8|190308.8|190178.8|190318.6|190188.6|190307.7|190177.7|11
1738550080000|2025-02-03 02:34:40|190307|190177|190287.9|190157.9|190307.6|190177.6|190274.4|190144.4|22
1738550090000|2025-02-03 02:34:50|190281.5|190151.5|190242.3|190112.3|190298.7|190168.7|190242.3|190112.3|26
1738550100000|2025-02-03 02:35:00|190243.4|190113.4|190263.5|190133.5|190274.5|190144.5|190243|190113|31
1738550110000|2025-02-03 02:35:10|190259.2|190129.2|190259.4|190129.4|190275.3|190145.3|190259.2|190129.2|20
1738550120000|2025-02-03 02:35:20|190258.1|190128.1|190255.1|190125.1|190268.4|190138.4|190245.2|190115.2|13
1738550130000|2025-02-03 02:35:30|190254.3|190124.3|190251.2|190121.2|190256.9|190126.9|190249.9|190119.9|9
1738550140000|2025-02-03 02:35:40|190258.3|190128.3|190219.6|190089.6|190258.3|190128.3|190212.2|190082.2|9
1738550150000|2025-02-03 02:35:50|190212.1|190082.1|190251.7|190050.7|190251.7|190087.8|190212.1|190050.7|4
1738550160000|2025-02-03 02:36:00|190255.7|190098|190264.9|190064.2|190264.9|190098|190228|190051.4|12
1738550170000|2025-02-03 02:36:10|190258|190057.3|190228|190098|190258|190106.9|190222.4|190051|20
1738550180000|2025-02-03 02:36:20|190225.7|190095.7|190227.2|190097.2|190233.5|190103.5|190225.7|190095.7|10
1738550190000|2025-02-03 02:36:30|190232.5|190102.5|190223.9|190093.9|190262.3|190132.3|190223.9|190093.9|17
1738550200000|2025-02-03 02:36:40|190225.3|190095.3|190240.5|190110.5|190242.3|190112.3|190225.3|190095.3|27
1738550210000|2025-02-03 02:36:50|190234.4|190104.4|190240.2|190110.2|190250|190120|190234.4|190104.4|21
1738550220000|2025-02-03 02:37:00|190246.3|190116.3|190285.3|190155.3|190286.1|190156.1|190237.6|190107.6|22
1738550230000|2025-02-03 02:37:10|190320.7|190190.7|190304.5|190174.5|190320.7|190190.7|190304.3|190174.3|9
1738550240000|2025-02-03 02:37:20|190297.7|190167.7|190327.2|190197.2|190334.6|190204.6|190297.5|190167.5|18
1738550250000|2025-02-03 02:37:30|190322.5|190192.5|190345.5|190215.5|190357.2|190227.2|190322.5|190192.5|19
1738550260000|2025-02-03 02:37:40|190342.5|190212.5|190327|190197|190342.5|190212.5|190327|190197|7
1738550270000|2025-02-03 02:37:50|190337.4|190207.4|190343.9|190213.9|190343.9|190213.9|190332.6|190202.6|9
1738550280000|2025-02-03 02:38:00|190350.5|190220.5|190355|190225|190359.1|190229.1|190337.7|190207.7|23
1738550290000|2025-02-03 02:38:10|190348.4|190218.4|190338.7|190208.7|190358.8|190228.8|190338.7|190208.7|17
1738550300000|2025-02-03 02:38:20|190348.1|190218.1|190343.1|190213.1|190348.8|190218.8|190339.6|190209.6|8
1738550310000|2025-02-03 02:38:30|190343|190213|190361.8|190231.8|190364.9|190234.9|190343|190213|15
1738550320000|2025-02-03 02:38:40|190376.2|190246.2|190362|190232|190376.2|190246.2|190360.8|190230.8|4
1738550330000|2025-02-03 02:38:50|190356.4|190226.4|190360.9|190230.9|190361.2|190231.2|190355.1|190225.1|9
1738550340000|2025-02-03 02:39:00|190361.6|190231.6|190361.6|190231.6|190361.6|190231.6|190360.8|190230.8|5
1738550350000|2025-02-03 02:39:10|190359.2|190229.2|190423.2|190293.2|190424.5|190294.5|190359.2|190229.2|13
1738550360000|2025-02-03 02:39:20|190424|190294|190417.8|190287.8|190424|190294|190417.8|190287.8|5
1738550370000|2025-02-03 02:39:30|190421.1|190291.1|190381.8|190251.8|190421.1|190291.1|190381.8|190251.8|19
1738550380000|2025-02-03 02:39:40|190381.1|190251.1|190338.9|190208.9|190381.1|190251.1|190338.9|190208.9|8
1738550390000|2025-02-03 02:39:50|190340.3|190210.3|190339.4|190209.4|190340.3|190210.3|190336.1|190206.1|6
1738550400000|2025-02-03 02:40:00|190334.5|190204.5|190333.7|190203.7|190346.1|190216.1|190331.6|190201.6|7
1738550410000|2025-02-03 02:40:10|190333.8|190203.8|190330.7|190200.7|190333.8|190203.8|190330.2|190200.2|5
1738550420000|2025-02-03 02:40:20|190335.2|190205.2|190330.3|190200.3|190341|190211|190329|190199|8
1738550430000|2025-02-03 02:40:30|190331.8|190201.8|190329.8|190199.8|190331.8|190201.8|190329.7|190199.7|5
1738550440000|2025-02-03 02:40:40|190324|190194|190295.1|190165.1|190324|190194|190295.1|190165.1|7
1738550450000|2025-02-03 02:40:50|190289.1|190159.1|190274.6|190144.6|190289.1|190159.1|190270.9|190140.9|7
1738550460000|2025-02-03 02:41:00|190269.8|190139.8|190285.2|190155.2|190289.4|190159.4|190263.6|190133.6|14
1738550470000|2025-02-03 02:41:10|190278.9|190148.9|190208.9|190078.9|190279.9|190149.9|190208.9|190078.9|19
1738550480000|2025-02-03 02:41:20|190210.4|190080.4|190116.9|189986.9|190210.4|190080.4|190115.3|189985.3|15
1738550490000|2025-02-03 02:41:30|190116|189986|190124.7|189994.7|190124.7|189994.7|190112.8|189982.8|7
1738550500000|2025-02-03 02:41:40|190134.7|190004.7|190197.3|190067.3|190208.5|190078.5|190134.7|190004.7|9
1738550510000|2025-02-03 02:41:50|190198.7|190068.7|190262.2|190132.2|190262.2|190132.2|190195.6|190065.6|9
1738550520000|2025-02-03 02:42:00|190262.4|190132.4|190329.7|190199.7|190335.3|190205.3|190262.4|190132.4|18
1738550530000|2025-02-03 02:42:10|190331.2|190201.2|190354|190224|190354.3|190224.3|190331.2|190201.2|16
1738550540000|2025-02-03 02:42:20|190354.8|190224.8|190345.1|190215.1|190376.9|190246.9|190345.1|190215.1|17
1738550550000|2025-02-03 02:42:30|190347.6|190217.6|190330.8|190200.8|190356.3|190226.3|190317.9|190187.9|14
1738550560000|2025-02-03 02:42:40|190323.9|190193.9|190308|190178|190323.9|190193.9|190303.1|190173.1|7
1738550570000|2025-02-03 02:42:50|190297|190167|190296.3|190166.3|190303.1|190173.1|190296.3|190166.3|6
1738550580000|2025-02-03 02:43:00|190295|190165|190265.4|190135.4|190306.8|190176.8|190265.4|190135.4|27
1738550590000|2025-02-03 02:43:10|190257.9|190127.9|190229.3|190099.3|190269.9|190139.9|190218.2|190088.2|22
1738550600000|2025-02-03 02:43:20|190236.4|190106.4|190252.2|190122.2|190274.9|190144.9|190230.8|190100.8|12
1738550610000|2025-02-03 02:43:30|190258|190128|190222.2|190092.2|190266.1|190136.1|190220.6|190090.6|22
1738550620000|2025-02-03 02:43:40|190219.7|190089.7|190238.5|190108.5|190244.9|190114.9|190219.7|190089.7|10
1738550630000|2025-02-03 02:43:50|190237.3|190107.3|190215.7|190085.7|190237.3|190107.3|190213.3|190083.3|15
1738550640000|2025-02-03 02:44:00|190212.6|190082.6|190213.4|190083.4|190213.4|190083.4|190211.7|190081.7|4
1738550650000|2025-02-03 02:44:10|190213.5|190083.5|190213|190083|190218.1|190088.1|190213|190083|12
1738550660000|2025-02-03 02:44:20|190217.1|190087.1|190217|190087|190217.1|190087.1|190217|190087|2
1738550670000|2025-02-03 02:44:30|190218.6|190088.6|190196.2|190066.2|190219.1|190089.1|190192.7|190062.7|9
1738550680000|2025-02-03 02:44:40|190190.5|190060.5|190195.6|190065.6|190198.2|190068.2|190186.3|190056.3|16
1738550690000|2025-02-03 02:44:50|190188.2|190058.2|190187.2|190057.2|190197|190067|190185.1|190055.1|11
1738550700000|2025-02-03 02:45:00|190182.8|190052.8|190196.4|190066.4|190196.4|190066.4|190182.7|190052.7|12
1738550710000|2025-02-03 02:45:10|190190.1|190060.1|190146|190016|190199.6|190069.6|190135.3|190005.3|13
1738550720000|2025-02-03 02:45:20|190141|190011|190140.9|190010.9|190141|190011|190140.5|190010.5|3
1738550730000|2025-02-03 02:45:30|190141.2|190011.2|190140.1|190010.1|190141.2|190011.2|190140.1|190010.1|6
1738550740000|2025-02-03 02:45:40|190145.3|190015.3|190133.2|190003.2|190145.3|190015.3|190133.1|190003.1|6
1738550750000|2025-02-03 02:45:50|190137.5|190007.5|190138.4|190008.4|190143.8|190013.8|190135.8|190005.8|11
1738550760000|2025-02-03 02:46:00|190135.7|190005.7|190227.4|190027.1|190231.9|190062.7|190135.7|190000.7|16
1738550770000|2025-02-03 02:46:10|190186.2|190056.2|190224.8|190018.2|190242.4|190056.2|190170.9|190002.3|15
1738550780000|2025-02-03 02:46:20|190223.7|190015.6|190229.6|190006.2|190229.6|190017.2|190212.9|189995.6|8
1738550790000|2025-02-03 02:46:30|190234.6|190006.5|190205.5|189997.5|190239.4|190022.7|190202|189997.5|13
1738550800000|2025-02-03 02:46:40|190205.1|189997.4|190203.7|189991.8|190209.8|190008.6|190203.7|189991.8|9
1738550810000|2025-02-03 02:46:50|190163.5|190033.5|190157.9|190027.9|190163.5|190033.5|190157.9|190027.9|5
1738550820000|2025-02-03 02:47:00|190150.2|190020.2|190124.9|189994.9|190150.2|190020.2|190120.4|189990.4|12
1738550830000|2025-02-03 02:47:10|190129.6|189999.6|190128.2|189998.2|190139.3|190009.3|190128.2|189998.2|14
1738550840000|2025-02-03 02:47:20|190124|189994|190142.2|190012.2|190143.5|190013.5|190124|189994|14
1738550850000|2025-02-03 02:47:30|190147|190017|190141.1|190011.1|190153.9|190023.9|190138.9|190008.9|13
1738550860000|2025-02-03 02:47:40|190146.2|190016.2|190151.6|190021.6|190155|190025|190143.4|190013.4|22
1738550870000|2025-02-03 02:47:50|190150|190020|190173.5|190043.5|190173.5|190043.5|190150|190020|16
1738550880000|2025-02-03 02:48:00|190183.1|190053.1|190181.3|190051.3|190184|190054|190175.6|190045.6|15
1738550890000|2025-02-03 02:48:10|190167|190037|190200|190070|190200.1|190070.1|190167|190037|14
1738550900000|2025-02-03 02:48:20|190187|190057|190181.3|190051.3|190187|190057|190181.3|190051.3|4
1738550910000|2025-02-03 02:48:30|190181.1|190051.1|190180.7|190050.7|190181.4|190051.4|190180.7|190050.7|4
1738550920000|2025-02-03 02:48:40|190181.1|190051.1|190181.7|190051.7|190181.7|190051.7|190181.1|190051.1|2
1738550930000|2025-02-03 02:48:50|190185.4|190055.4|190192.5|190062.5|190197.1|190067.1|190185.4|190055.4|8
1738550940000|2025-02-03 02:49:00|190191.5|190061.5|190198.9|190068.9|190202|190072|190191.5|190061.5|15
1738550950000|2025-02-03 02:49:10|190197.3|190067.3|190220.4|190090.4|190220.4|190090.4|190197.3|190067.3|9
1738550960000|2025-02-03 02:49:20|190220.3|190090.3|190220.3|190090.3|190220.3|190090.3|190220.3|190090.3|1
1738550970000|2025-02-03 02:49:30|190220.5|190090.5|190226.4|190096.4|190226.4|190096.4|190220.3|190090.3|6
1738550980000|2025-02-03 02:49:40|190222.1|190092.1|190222.2|190092.2|190222.2|190092.2|190221|190091|5
1738550990000|2025-02-03 02:49:50|190222.6|190092.6|190222.2|190092.2|190222.6|190092.6|190222|190092|6
1738551000000|2025-02-03 02:50:00|190223.2|190093.2|190227.5|190097.5|190227.5|190097.5|190222.6|190092.6|3
1738551010000|2025-02-03 02:50:10|190228.2|190098.2|190227.7|190097.7|190228.2|190098.2|190227.7|190097.7|7
1738551020000|2025-02-03 02:50:20|190222.5|190092.5|190227.8|190097.8|190227.8|190097.8|190222.5|190092.5|7
1738551030000|2025-02-03 02:50:30|190228.1|190098.1|190228|190098|190228.2|190098.2|190228|190098|5
1738551040000|2025-02-03 02:50:40|190227.6|190097.6|190275.6|190145.6|190288.3|190158.3|190227.6|190097.6|19
1738551050000|2025-02-03 02:50:50|190279.8|190149.8|190271|190141|190279.8|190149.8|190271|190141|6
1738551060000|2025-02-03 02:51:00|190270.8|190140.8|190270.4|190140.4|190270.8|190140.8|190269.9|190139.9|6
1738551070000|2025-02-03 02:51:10|190270.6|190140.6|190269.5|190139.5|190270.6|190140.6|190269.5|190139.5|6
1738551080000|2025-02-03 02:51:20|190270.7|190140.7|190301.4|190171.4|190301.4|190171.4|190269|190139|10
1738551090000|2025-02-03 02:51:30|190302.2|190172.2|190287.6|190157.6|190302.2|190172.2|190275.6|190145.6|10
1738551100000|2025-02-03 02:51:40|190292.8|190162.8|190279.2|190149.2|190292.8|190162.8|190275.1|190145.1|18
1738551110000|2025-02-03 02:51:50|190324.4|190194.4|190313|190183|190325.3|190195.3|190313|190183|11
1738551120000|2025-02-03 02:52:00|190315.1|190185.1|190323.5|190193.5|190323.5|190193.5|190315.1|190185.1|8
1738551130000|2025-02-03 02:52:10|190324.4|190194.4|190373|190172.6|190377.2|190220.8|190322.2|190160.6|28
1738551140000|2025-02-03 02:52:20|190349.2|190219.2|190377.6|190173.8|190380.7|190222|190344.4|190168|17
1738551150000|2025-02-03 02:52:30|190382.7|190178.9|190374.2|190168.4|190382.7|190211.2|190341.2|190167.4|7
1738551160000|2025-02-03 02:52:40|190343.9|190213.9|190337.1|190207.1|190360.3|190230.3|190336.4|190206.4|25
1738551170000|2025-02-03 02:52:50|190340|190210|190380.7|190176.7|190381.7|190210|190336.4|190169|7
1738551180000|2025-02-03 02:53:00|190375.6|190171.6|190309.5|190179.5|190375.7|190194.7|190296.5|190166.5|9
1738551190000|2025-02-03 02:53:10|190303.9|190173.9|190312.6|190182.6|190317.9|190187.9|190296.8|190166.8|28
1738551200000|2025-02-03 02:53:20|190319.1|190189.1|190315.1|190185.1|190319.3|190189.3|190314.2|190184.2|21
1738551210000|2025-02-03 02:53:30|190310.8|190180.8|190312.1|190182.1|190318.2|190188.2|190302.3|190172.3|23
1738551220000|2025-02-03 02:53:40|190317.8|190187.8|190321.9|190191.9|190322.5|190192.5|190305.5|190175.5|19
1738551230000|2025-02-03 02:53:50|190321.7|190191.7|190333.8|190203.8|190339.7|190209.7|190318.5|190188.5|21
1738551240000|2025-02-03 02:54:00|190339.7|190209.7|190370.3|190162.7|190377.1|190209.7|190339.7|190162.7|8
1738551250000|2025-02-03 02:54:10|190373|190170|190383.2|190170.9|190383.2|190220.9|190347.6|190161.3|19
1738551260000|2025-02-03 02:54:20|190395.2|190265.2|190418.6|190288.6|190418.6|190288.6|190392.8|190262.8|21
1738551270000|2025-02-03 02:54:30|190419.7|190289.7|190429.8|190299.8|190429.8|190299.8|190418.4|190288.4|14
1738551280000|2025-02-03 02:54:40|190425.2|190295.2|190391.5|190261.5|190429.9|190299.9|190391.1|190261.1|14
1738551290000|2025-02-03 02:54:50|190391.4|190261.4|190405.3|190275.3|190431.7|190280.7|190391.4|190230.6|16
1738551300000|2025-02-03 02:55:00|190406|190276|190386.7|190256.7|190406|190276|190386.7|190256.7|10
1738551310000|2025-02-03 02:55:10|190384|190254|190402.8|190272.8|190403.3|190273.3|190369.1|190239.1|24
1738551320000|2025-02-03 02:55:20|190401.2|190271.2|190368.4|190238.4|190406.1|190276.1|190368.4|190238.4|14
1738551330000|2025-02-03 02:55:30|190373.2|190243.2|190322.8|190192.8|190390.6|190260.6|190313.2|190183.2|22
1738551340000|2025-02-03 02:55:40|190322|190192|190317.7|190187.7|190322|190192|190317.2|190187.2|6
1738551350000|2025-02-03 02:55:50|190317.2|190187.2|190318.2|190188.2|190322.8|190192.8|190317.2|190187.2|6
1738551360000|2025-02-03 02:56:00|190314.3|190184.3|190279.3|190149.3|190316.1|190186.1|190277.7|190147.7|20
1738551370000|2025-02-03 02:56:10|190278.6|190148.6|190308.7|190107.5|190313.8|190148.8|190269|190104.5|9
1738551380000|2025-02-03 02:56:20|190313.8|190112.7|190270.6|190140.6|190313.8|190140.6|190247.8|190104.5|17
1738551390000|2025-02-03 02:56:30|190275|190145|190265.3|190135.3|190281.5|190151.5|190265.3|190135.3|19
1738551400000|2025-02-03 02:56:40|190263|190133|190249.7|190119.7|190263|190133|190249.7|190119.7|7
1738551410000|2025-02-03 02:56:50|190249.6|190119.6|190212.9|190082.9|190249.7|190119.7|190207.9|190077.9|9
1738551420000|2025-02-03 02:57:00|190204.2|190074.2|190199.2|190069.2|190208.5|190078.5|190195.6|190065.6|19
1738551430000|2025-02-03 02:57:10|190196.4|190066.4|190191.5|190061.5|190204.8|190074.8|190188.3|190058.3|22
1738551440000|2025-02-03 02:57:20|190188.7|190058.7|190193|190063|190198.6|190068.6|190188.7|190058.7|14
1738551450000|2025-02-03 02:57:30|190199|190069|190190.6|190060.6|190199|190069|190185.4|190055.4|25
1738551460000|2025-02-03 02:57:40|190184.1|190054.1|190185.1|190055.1|190188.3|190058.3|190183.4|190053.4|5
1738551470000|2025-02-03 02:57:50|190185.4|190055.4|190182.3|190052.3|190186.7|190056.7|190182|190052|7
1738551480000|2025-02-03 02:58:00|190182.4|190052.4|190182.5|190052.5|190182.5|190052.5|190182.1|190052.1|4
1738551490000|2025-02-03 02:58:10|190182.6|190052.6|190170.3|190040.3|190182.6|190052.6|190162.3|190032.3|10
1738551500000|2025-02-03 02:58:20|190168.5|190038.5|190180.4|190050.4|190192.6|190062.6|190160.9|190030.9|18
1738551510000|2025-02-03 02:58:30|190177.7|190047.7|190181.9|190051.9|190186.1|190056.1|190174.5|190044.5|14
1738551520000|2025-02-03 02:58:40|190177.3|190047.3|190169.6|190039.6|190181.9|190051.9|190163.7|190033.7|14
1738551530000|2025-02-03 02:58:50|190170.7|190040.7|190183.1|190053.1|190196.4|190066.4|190170.7|190040.7|8
1738551540000|2025-02-03 02:59:00|190184.9|190054.9|190193.2|190063.2|190195.8|190065.8|190182.7|190052.7|7
1738551550000|2025-02-03 02:59:10|190197.6|190067.6|190196.1|190066.1|190198.7|190068.7|190189.8|190059.8|10
1738551560000|2025-02-03 02:59:20|190199.9|190069.9|190199.2|190069.2|190200.2|190070.2|190199|190069|5
1738551570000|2025-02-03 02:59:30|190199.8|190069.8|190205.7|190075.7|190205.7|190075.7|190197.4|190067.4|9
1738551580000|2025-02-03 02:59:40|190205.6|190075.6|190234.1|190104.1|190234.1|190104.1|190205.6|190075.6|8
1738551590000|2025-02-03 02:59:50|190236.5|190106.5|190234.9|190104.9|190236.5|190106.5|190234|190104|6
1738551600000|2025-02-03 03:00:00|190234.6|190104.6|190232.5|190102.5|190234.6|190104.6|190198.8|190068.8|20
1738551610000|2025-02-03 03:00:10|190234.7|190104.7|190274.9|190144.9|190274.9|190144.9|190234.7|190104.7|23
1738551620000|2025-02-03 03:00:20|190274.8|190144.8|190272.3|190142.3|190274.8|190144.8|190272.3|190142.3|3
1738551630000|2025-02-03 03:00:30|190274.5|190144.5|190301.7|190100.2|190301.7|190145.3|190272.1|190100.2|7
1738551640000|2025-02-03 03:00:40|190305.8|190104.7|190259|190129|190305.8|190138.5|190259|190093.3|20
1738551650000|2025-02-03 03:00:50|190255.8|190125.8|190237.7|190107.7|190262.1|190132.1|190225.8|190095.8|8
1738551660000|2025-02-03 03:01:00|190235.4|190105.4|190235.3|190105.3|190282.8|190107.7|190233.8|190074.8|10
1738551670000|2025-02-03 03:01:10|190280.5|190076.3|190251.2|190121.2|190280.5|190121.2|190233.7|190076.3|10
1738551680000|2025-02-03 03:01:20|190242.9|190112.9|190259.9|190129.9|190260.3|190130.3|190242|190112|11
1738551690000|2025-02-03 03:01:30|190261.8|190131.8|190255.2|190125.2|190262.7|190132.7|190254.7|190124.7|12
1738551700000|2025-02-03 03:01:40|190254.9|190124.9|190235.5|190105.5|190254.9|190124.9|190234.9|190104.9|7
1738551710000|2025-02-03 03:01:50|190240.6|190110.6|190241.7|190111.7|190241.7|190111.7|190240.6|190110.6|4
1738551720000|2025-02-03 03:02:00|190241.8|190111.8|190238.1|190108.1|190241.8|190111.8|190226.8|190096.8|11
1738551730000|2025-02-03 03:02:10|190237.7|190107.7|190262.1|190132.1|190262.1|190132.1|190237.1|190107.1|7
1738551740000|2025-02-03 03:02:20|190262|190132|190262.2|190132.2|190262.2|190132.2|190262|190132|2
1738551750000|2025-02-03 03:02:30|190252.2|190122.2|190238.1|190108.1|190252.2|190122.2|190236.7|190106.7|5
1738551760000|2025-02-03 03:02:40|190238.4|190108.4|190238.2|190108.2|190238.4|190108.4|190238.2|190108.2|2
1738551770000|2025-02-03 03:02:50|190242.7|190112.7|190252.3|190122.3|190261.9|190131.9|190242.7|190112.7|23
1738551780000|2025-02-03 03:03:00|190257.8|190127.8|190245.4|190115.4|190261.7|190131.7|190238.1|190108.1|17
1738551790000|2025-02-03 03:03:10|190242.7|190112.7|190216.9|190086.9|190255.7|190125.7|190216.9|190086.9|13
1738551800000|2025-02-03 03:03:20|190213|190083|190206.5|190076.5|190216.4|190086.4|190206.5|190076.5|6
1738551810000|2025-02-03 03:03:30|190209.3|190079.3|190202.2|190072.2|190213.6|190083.6|190199.1|190069.1|14
1738551820000|2025-02-03 03:03:40|190200.8|190070.8|190200.7|190070.7|190206.5|190076.5|190194.6|190064.6|16
1738551830000|2025-02-03 03:03:50|190206.4|190076.4|190203.1|190073.1|190206.4|190076.4|190189.3|190059.3|14
1738551840000|2025-02-03 03:04:00|190204|190074|190208.8|190078.8|190208.8|190078.8|190202.6|190072.6|9
1738551850000|2025-02-03 03:04:10|190206.1|190076.1|190189.6|190059.6|190206.1|190076.1|190189.6|190059.6|22
1738551860000|2025-02-03 03:04:20|190199.9|190069.9|190228.8|190098.8|190228.8|190098.8|190195.8|190065.8|13
1738551870000|2025-02-03 03:04:30|190229.5|190099.5|190229.8|190099.8|190230.3|190100.3|190228.9|190098.9|4
1738551880000|2025-02-03 03:04:40|190220.6|190090.6|190232.2|190102.2|190232.2|190102.2|190219.1|190089.1|9
1738551890000|2025-02-03 03:04:50|190228.2|190098.2|190227.5|190097.5|190228.2|190098.2|190227.5|190097.5|5
1738551900000|2025-02-03 03:05:00|190226.3|190096.3|190246|190116|190247.3|190117.3|190221.9|190091.9|9
1738551910000|2025-02-03 03:05:10|190246.5|190116.5|190247.4|190117.4|190247.4|190117.4|190245.1|190115.1|4
1738551920000|2025-02-03 03:05:20|190252.7|190122.7|190266.9|190136.9|190283.9|190153.9|190252.7|190122.7|16
1738551930000|2025-02-03 03:05:30|190271.8|190141.8|190263.2|190133.2|190281.2|190151.2|190263.2|190133.2|20
1738551940000|2025-02-03 03:05:40|190276.5|190146.5|190312|190182|190312.8|190182.8|190276.5|190146.5|14
1738551950000|2025-02-03 03:05:50|190310.5|190180.5|190339|190209|190345.3|190215.3|190306.3|190176.3|13
1738551960000|2025-02-03 03:06:00|190340.5|190210.5|190304.8|190174.8|190346.8|190216.8|190301.2|190171.2|18
1738551970000|2025-02-03 03:06:10|190309.6|190179.6|190311.4|190181.4|190315.5|190185.5|190309.6|190179.6|9
1738551980000|2025-02-03 03:06:20|190317.3|190187.3|190344.7|190214.7|190351.2|190221.2|190313.1|190183.1|15
1738551990000|2025-02-03 03:06:30|190347.6|190217.6|190332.7|190202.7|190355.8|190225.8|190332.7|190202.7|23
1738552000000|2025-02-03 03:06:40|190331|190201|190328.7|190198.7|190332.6|190202.6|190328.7|190198.7|5
1738552010000|2025-02-03 03:06:50|190321.2|190191.2|190296.3|190166.3|190321.2|190191.2|190292.4|190162.4|16
1738552020000|2025-02-03 03:07:00|190296.1|190166.1|190243.9|190113.9|190296.1|190166.1|190241.5|190086.1|16
1738552030000|2025-02-03 03:07:10|190244|190114|190243.9|190113.9|190244.3|190114.3|190243.8|190113.8|5
1738552040000|2025-02-03 03:07:20|190240.3|190110.3|190240.4|190110.4|190246.8|190116.8|190239.9|190109.9|7
1738552050000|2025-02-03 03:07:30|190236|190106|190211.7|190081.7|190241.7|190111.7|190202.8|190072.8|12
1738552060000|2025-02-03 03:07:40|190217|190087|190213.7|190083.7|190217.6|190087.6|190201.9|190071.9|10
1738552070000|2025-02-03 03:07:50|190219.7|190089.7|190218.5|190088.5|190245.2|190115.2|190218.5|190088.5|11
1738552080000|2025-02-03 03:08:00|190217.5|190087.5|190215.7|190085.7|190217.8|190087.8|190209.8|190079.8|9
1738552090000|2025-02-03 03:08:10|190209.8|190079.8|190186.1|190056.1|190217.3|190087.3|190177|190047|21
1738552100000|2025-02-03 03:08:20|190189.2|190059.2|190217.8|190087.8|190220.8|190090.8|190189.2|190059.2|14
1738552110000|2025-02-03 03:08:30|190215.7|190085.7|190231.1|190101.1|190231.1|190101.1|190205.1|190075.1|16
1738552120000|2025-02-03 03:08:40|190231.9|190101.9|190232|190102|190232.8|190102.8|190231.1|190101.1|11
1738552130000|2025-02-03 03:08:50|190232.8|190102.8|190224.2|190094.2|190232.8|190102.8|190215.7|190085.7|12
1738552140000|2025-02-03 03:09:00|190218.2|190088.2|190217.8|190087.8|190218.2|190088.2|190217.8|190087.8|2
1738552150000|2025-02-03 03:09:10|190217.4|190087.4|190232.6|190102.6|190232.6|190102.6|190216.3|190086.3|6
1738552160000|2025-02-03 03:09:20|190232.9|190102.9|190220.6|190090.6|190232.9|190102.9|190220.6|190090.6|4
1738552170000|2025-02-03 03:09:30|190218.4|190088.4|190229.7|190099.7|190229.7|190099.7|190216.1|190086.1|14
1738552180000|2025-02-03 03:09:40|190230.7|190100.7|190229.9|190099.9|190230.7|190100.7|190229.4|190099.4|21
1738552190000|2025-02-03 03:09:50|190230.9|190100.9|190215.6|190085.6|190232.5|190102.5|190215.5|190085.5|12
1738552200000|2025-02-03 03:10:00|190214.4|190084.4|190214.4|190084.4|190214.7|190084.7|190214.4|190084.4|3
1738552210000|2025-02-03 03:10:10|190221.1|190091.1|190231.9|190101.9|190231.9|190101.9|190221.1|190091.1|7
1738552220000|2025-02-03 03:10:20|190231.5|190101.5|190232.9|190102.9|190234.4|190104.4|190225.8|190095.8|5
1738552230000|2025-02-03 03:10:30|190234.4|190104.4|190232.9|190102.9|190234.4|190104.4|190232.3|190102.3|15
1738552240000|2025-02-03 03:10:40|190231.9|190101.9|190273.4|190070|190281|190104.2|190231.9|190070|9
1738552250000|2025-02-03 03:10:50|190219.7|190089.7|190223.5|190093.5|190223.5|190093.5|190170.6|190040.6|11
1738552260000|2025-02-03 03:11:00|190226.7|190096.7|190272.9|190142.9|190272.9|190142.9|190223.8|190093.8|15
1738552270000|2025-02-03 03:11:10|190276.3|190146.3|190305.4|190104.9|190305.4|190150.6|190266.3|190104.9|12
1738552280000|2025-02-03 03:11:20|190275|190145|190313.6|190111.7|190313.6|190145|190275|190111.7|2
1738552290000|2025-02-03 03:11:30|190275.2|190145.2|190278.3|190148.3|190278.3|190148.3|190275.2|190145.2|3
1738552300000|2025-02-03 03:11:40|190275.3|190145.3|190265.2|190135.2|190275.3|190145.3|190265.2|190135.2|14
1738552310000|2025-02-03 03:11:50|190265.6|190135.6|190266.7|190136.7|190273.8|190143.8|190263.3|190133.3|24
1738552320000|2025-02-03 03:12:00|190272.2|190142.2|190264.8|190134.8|190304.7|190143.1|190264.8|190100|13
1738552330000|2025-02-03 03:12:10|190266.8|190136.8|190244.6|190114.6|190266.8|190136.8|190244.5|190114.5|8
1738552340000|2025-02-03 03:12:20|190248.8|190118.8|190255.3|190125.3|190255.3|190125.3|190224.3|190094.3|10
1738552350000|2025-02-03 03:12:30|190247.7|190117.7|190246.3|190116.3|190253.1|190123.1|190239|190109|10
1738552360000|2025-02-03 03:12:40|190248.7|190118.7|190248.7|190118.7|190249.6|190119.6|190248.7|190118.7|3
1738552370000|2025-02-03 03:12:50|190249|190119|190264.5|190134.5|190264.5|190134.5|190212.2|190082.2|11
1738552380000|2025-02-03 03:13:00|190268.6|190138.6|190267|190137|190271|190141|190246.9|190116.9|17
1738552390000|2025-02-03 03:13:10|190264.3|190134.3|190271.4|190141.4|190305.1|190141.4|190260.4|190104.3|11
1738552400000|2025-02-03 03:13:20|190275.6|190145.6|190272.8|190142.8|190277.4|190147.4|190268.6|190138.6|11
1738552410000|2025-02-03 03:13:30|190270.7|190140.7|190209.8|190079.8|190270.7|190140.7|190209.8|190079.8|11
1738552420000|2025-02-03 03:13:40|190206.7|190076.7|190201.1|190071.1|190206.7|190076.7|190201.1|190071.1|5
1738552430000|2025-02-03 03:13:50|190195.1|190065.1|190114|189984|190229.8|190073.3|190114|189984|17
1738552440000|2025-02-03 03:14:00|190116.6|189986.6|190217.1|190087.1|190217.1|190087.1|190116.6|189986.6|18
1738552450000|2025-02-03 03:14:10|190215.6|190085.6|190216.5|190086.5|190220.3|190090.3|190211|190081|21
1738552460000|2025-02-03 03:14:20|190219|190089|190302.1|190172.1|190306|190176|190219|190089|15
1738552470000|2025-02-03 03:14:30|190302.6|190172.6|190313|190183|190348.6|190218.6|190302|190172|13
1738552480000|2025-02-03 03:14:40|190316.2|190186.2|190230.9|190100.9|190316.2|190186.2|190225|190095|16
1738552490000|2025-02-03 03:14:50|190229.6|190099.6|190282.8|190152.8|190282.8|190152.8|190229.6|190099.6|5
1738552500000|2025-02-03 03:15:00|190279.2|190149.2|190265.1|190135.1|190294.3|190164.3|190265.1|190135.1|24
1738552510000|2025-02-03 03:15:10|190253.6|190123.6|190250|190120|190253.6|190123.6|190242.1|190112.1|8
1738552520000|2025-02-03 03:15:20|190242.5|190112.5|190223.6|190093.6|190242.6|190112.6|190218.2|190088.2|9
1738552530000|2025-02-03 03:15:30|190223.5|190093.5|190224.4|190094.4|190225.1|190095.1|190223.5|190093.5|5
1738552540000|2025-02-03 03:15:40|190223.6|190093.6|190208.9|190078.9|190224.3|190094.3|190208.9|190078.9|7
1738552550000|2025-02-03 03:15:50|190201.7|190071.7|190210|190080|190212.7|190082.7|190199.9|190069.9|11
1738552560000|2025-02-03 03:16:00|190193.7|190063.7|190170.1|190040.1|190193.7|190063.7|190170.1|190040.1|9
1738552570000|2025-02-03 03:16:10|190162.2|190032.2|190154.7|190024.7|190169.3|190039.3|190147.6|190017.6|10
1738552580000|2025-02-03 03:16:20|190159.5|190029.5|190170.8|190040.8|190170.9|190040.9|190159.5|190029.5|4
1738552590000|2025-02-03 03:16:30|190220.6|190013.4|190205.6|190075.6|190258.8|190078.8|190201.1|190013.4|20
1738552600000|2025-02-03 03:16:40|190208.7|190078.7|190207.4|190077.4|190210.6|190080.6|190206.4|190076.4|11
1738552610000|2025-02-03 03:16:50|190210.6|190080.6|190205|190075|190210.6|190080.6|190199.6|190069.6|11
1738552620000|2025-02-03 03:17:00|190198.5|190068.5|190231.3|190029.6|190231.3|190076|190197.1|190029.6|5
1738552630000|2025-02-03 03:17:10|190231.4|190066.7|190200.2|190070.2|190231.4|190073.7|190195.1|190065.1|9
1738552640000|2025-02-03 03:17:20|190194.7|190064.7|190197.6|190067.6|190200|190070|190194.7|190064.7|5
1738552650000|2025-02-03 03:17:30|190200.3|190070.3|190205.2|190075.2|190208.3|190078.3|190195|190065|21
1738552660000|2025-02-03 03:17:40|190207.4|190077.4|190220.5|190090.5|190220.5|190090.5|190207.4|190077.4|12
1738552670000|2025-02-03 03:17:50|190218.8|190088.8|190244.1|190043.7|190244.1|190088.8|190208.4|190043.7|6
1738552680000|2025-02-03 03:18:00|190205.3|190075.3|190202.4|190072.4|190244.1|190080.6|190200.2|190043.7|11
1738552690000|2025-02-03 03:18:10|190204.6|190074.6|190248.3|190044.7|190248.3|190079|190204.6|190044.7|7
1738552700000|2025-02-03 03:18:20|190242|190038.5|190202.2|190072.2|190242|190075|190196.3|190038.5|11
1738552710000|2025-02-03 03:18:30|190195.8|190065.8|190173.5|190043.5|190196.3|190066.3|190171.4|190041.4|17
1738552720000|2025-02-03 03:18:40|190176.5|190046.5|190186.9|190056.9|190196.4|190066.4|190173.5|190043.5|17
1738552730000|2025-02-03 03:18:50|190184.6|190054.6|190176.5|190046.5|190184.6|190054.6|190162.3|190032.3|11
1738552740000|2025-02-03 03:19:00|190178.1|190048.1|190191.8|190061.8|190191.8|190061.8|190178.1|190048.1|7
1738552750000|2025-02-03 03:19:10|190182.7|190052.7|190182.4|190052.4|190186.6|190056.6|190173.2|190043.2|14
1738552760000|2025-02-03 03:19:20|190181.5|190051.5|190179.2|190049.2|190181.7|190051.7|190178.7|190048.7|4
1738552770000|2025-02-03 03:19:30|190178.9|190048.9|190184.2|190054.2|190184.6|190054.6|190169.5|190039.5|11
1738552780000|2025-02-03 03:19:40|190185.8|190055.8|190179.5|190049.5|190187.4|190057.4|190179.2|190049.2|12
1738552790000|2025-02-03 03:19:50|190180.4|190050.4|190181.5|190051.5|190187.9|190057.9|190179.7|190049.7|13
1738552800000|2025-02-03 03:20:00|190175.9|190045.9|190174|190044|190183.5|190053.5|190165.4|190035.4|12
1738552810000|2025-02-03 03:20:10|190174.4|190044.4|190164.8|190034.8|190174.4|190044.4|190164.8|190034.8|6
1738552820000|2025-02-03 03:20:20|190170.5|190040.5|190186.7|190056.7|190188.4|190058.4|190170.5|190040.5|19
1738552830000|2025-02-03 03:20:30|190186.4|190056.4|190183.5|190053.5|190186.4|190056.4|190178.8|190048.8|12
1738552840000|2025-02-03 03:20:40|190179.1|190049.1|190180.4|190050.4|190186|190056|190179.1|190049.1|11
1738552850000|2025-02-03 03:20:50|190186.2|190056.2|190185.4|190055.4|190192.3|190062.3|190180.8|190050.8|16
1738552860000|2025-02-03 03:21:00|190188.9|190058.9|190149.8|190019.8|190192.1|190062.1|190126.3|189996.3|19
1738552870000|2025-02-03 03:21:10|190153.6|190023.6|190163.2|190033.2|190166.9|190036.9|190153.6|190023.6|6
1738552880000|2025-02-03 03:21:20|190158.5|190028.5|190160.7|190030.7|190167.2|190037.2|190150.1|190020.1|9
1738552890000|2025-02-03 03:21:30|190161.3|190031.3|190165.3|190035.3|190165.3|190035.3|190156.4|190026.4|12
1738552900000|2025-02-03 03:21:40|190170.4|190040.4|190174.7|190044.7|190182.7|190052.7|190155.4|190025.4|8
1738552910000|2025-02-03 03:21:50|190179.3|190049.3|190162.3|190032.3|190179.3|190049.3|190160.9|190030.9|14
1738552920000|2025-02-03 03:22:00|190164.6|190034.6|190157|190027|190165.9|190035.9|190152.5|190022.5|14
1738552930000|2025-02-03 03:22:10|190154.4|190024.4|190154|190024|190158|190028|190152.8|190022.8|8
1738552940000|2025-02-03 03:22:20|190153.9|190023.9|190153.8|190023.8|190153.9|190023.9|190153.7|190023.7|4
1738552950000|2025-02-03 03:22:30|190152.9|190022.9|190167.3|190037.3|190171.6|190041.6|190152.6|190022.6|13
1738552960000|2025-02-03 03:22:40|190172.6|190042.6|190179.6|190049.6|190190.9|190060.9|190172.6|190042.6|20
1738552970000|2025-02-03 03:22:50|190184|190054|190164.1|190034.1|190184.7|190054.7|190164.1|190034.1|19
1738552980000|2025-02-03 03:23:00|190159.3|190029.3|190154.4|190024.4|190167.9|190037.9|190154.4|190024.4|6
1738552990000|2025-02-03 03:23:10|190160.2|190030.2|190166.8|190036.8|190168.3|190038.3|190154.5|190024.5|13
1738553000000|2025-02-03 03:23:20|190174.5|190044.5|190187.3|190057.3|190192.4|190062.4|190173.4|190043.4|28
1738553010000|2025-02-03 03:23:30|190184.1|190054.1|190168|190038|190191.4|190061.4|190158.3|190028.3|23
1738553020000|2025-02-03 03:23:40|190160.3|190030.3|190164.8|190034.8|190166.4|190036.4|190152.6|190022.6|9
1738553030000|2025-02-03 03:23:50|190165.6|190035.6|190182.4|190052.4|190203|190073|190162.2|190032.2|22
1738553040000|2025-02-03 03:24:00|190186.1|190056.1|190190.4|190060.4|190190.4|190060.4|190176.5|190046.5|20
1738553050000|2025-02-03 03:24:10|190192.8|190062.8|190171.6|190041.6|190194.1|190064.1|190158|190028|15
1738553060000|2025-02-03 03:24:20|190167.2|190037.2|190195.8|190065.8|190195.8|190065.8|190159.5|190029.5|10
1738553070000|2025-02-03 03:24:30|190189.2|190059.2|190164.2|190034.2|190189.2|190059.2|190154.6|190024.6|22
1738553080000|2025-02-03 03:24:40|190166|190036|190165.2|190035.2|190166|190036|190161|190031|7
1738553090000|2025-02-03 03:24:50|190164.8|190034.8|190163.6|190033.6|190165.4|190035.4|190159.4|190029.4|10
1738553100000|2025-02-03 03:25:00|190158.7|190028.7|190119|189989|190158.7|190028.7|190110.2|189980.2|24
1738553110000|2025-02-03 03:25:10|190114.8|189984.8|190131.7|190001.7|190146.2|190016.2|190114|189984|30
1738553120000|2025-02-03 03:25:20|190133.2|190003.2|190149.6|190019.6|190151.9|190021.9|190133.2|190003.2|12
1738553130000|2025-02-03 03:25:30|190140.9|190010.9|190131.7|190001.7|190152.4|190022.4|190116.7|189986.7|25
1738553140000|2025-02-03 03:25:40|190132.9|190002.9|190137.3|190007.3|190145|190015|190132.6|190002.6|33
1738553150000|2025-02-03 03:25:50|190140.8|190010.8|190134.6|190004.6|190143.5|190013.5|190120.8|189990.8|26
1738553160000|2025-02-03 03:26:00|190144.7|190014.7|190112.1|189982.1|190144.7|190014.7|190112.1|189982.1|21
1738553170000|2025-02-03 03:26:10|190115.4|189985.4|190144.8|190014.8|190146.3|190016.3|190115.4|189985.4|20
1738553180000|2025-02-03 03:26:20|190141.6|190011.6|190143.5|190013.5|190143.5|190013.5|190119.5|189989.5|16
1738553190000|2025-02-03 03:26:30|190135.1|190005.1|190147.5|190017.5|190147.5|190017.5|190116.2|189986.2|16
1738553200000|2025-02-03 03:26:40|190144.5|190014.5|190142.4|190012.4|190147.4|190017.4|190118.4|189988.4|13
1738553210000|2025-02-03 03:26:50|190147.6|190017.6|190167.6|190037.6|190175.6|190045.6|190142|190012|15
1738553220000|2025-02-03 03:27:00|190160.3|190030.3|190188.7|190058.7|190191.1|190061.1|190160.3|190030.3|9
1738553230000|2025-02-03 03:27:10|190190.4|190060.4|190190.3|190060.3|190190.4|190060.4|190186.5|190056.5|8
1738553240000|2025-02-03 03:27:20|190186.6|190056.6|190176|190046|190192.5|190062.5|190176|190046|10
1738553250000|2025-02-03 03:27:30|190178.5|190048.5|190173.8|190043.8|190186.5|190056.5|190173.7|190043.7|11
1738553260000|2025-02-03 03:27:40|190173.6|190043.6|190172.1|190042.1|190186.4|190056.4|190172.1|190042.1|10
1738553270000|2025-02-03 03:27:50|190164.4|190034.4|190171|190041|190174|190044|190164.4|190034.4|7
1738553280000|2025-02-03 03:28:00|190161.1|190031.1|190159.8|190029.8|190161.1|190031.1|190154.6|190024.6|4
1738553290000|2025-02-03 03:28:10|190159.2|190029.2|190158.5|190028.5|190159.2|190029.2|190155.3|190025.3|5
1738553300000|2025-02-03 03:28:20|190158.4|190028.4|190157.4|190027.4|190158.7|190028.7|190153.9|190023.9|6
1738553310000|2025-02-03 03:28:30|190156.3|190026.3|190109.6|189979.6|190156.3|190026.3|190105.7|189975.7|14
1738553320000|2025-02-03 03:28:40|190104.4|189974.4|190099.6|189969.6|190113.8|189983.8|190099.6|189969.6|9
1738553330000|2025-02-03 03:28:50|190098.4|189968.4|190099.6|189969.6|190099.6|189969.6|190098.4|189968.4|4
1738553340000|2025-02-03 03:29:00|190113.4|189983.4|190114.1|189984.1|190114.8|189984.8|190113.4|189983.4|4
1738553350000|2025-02-03 03:29:10|190111.7|189981.7|190157.4|189943|190157.6|189982.1|190105.8|189942.8|9
1738553360000|2025-02-03 03:29:20|190151.2|189939.3|190150.1|189947.3|190152.7|189978.4|190108.4|189939.3|9
1738553370000|2025-02-03 03:29:30|190104.7|189974.7|190109.8|189979.8|190120.1|189990.1|190104.7|189974.7|11
1738553380000|2025-02-03 03:29:40|190109.4|189979.4|190114.7|189984.7|190114.7|189984.7|190109.4|189979.4|4
1738553390000|2025-02-03 03:29:50|190110|189980|190111.1|189981.1|190112.1|189982.1|190110|189980|6
1738553400000|2025-02-03 03:30:00|190109.1|189979.1|190128.4|189998.4|190128.4|189998.4|190108.2|189978.2|15
1738553410000|2025-02-03 03:30:10|190122.5|189992.5|190162.5|190032.5|190162.5|190032.5|190122.5|189992.5|14
1738553420000|2025-02-03 03:30:20|190158.7|190028.7|190157.4|190027.4|190158.7|190028.7|190157.1|190027.1|5
1738553430000|2025-02-03 03:30:30|190213|190008.6|190211.8|190007.5|190213|190008.6|190211.7|190007.5|3
1738553440000|2025-02-03 03:30:40|190206.1|190005.8|190219.1|190009.8|190220.1|190017.3|190206.1|190005.8|7
1738553450000|2025-02-03 03:30:50|190211.9|190009.7|190217.6|190010.6|190217.6|190010.6|190211.2|190009.7|6
1738553460000|2025-02-03 03:31:00|190217.3|190011.2|190222.5|190018.4|190222.5|190053.2|190183.2|190011.2|7
1738553470000|2025-02-03 03:31:10|190216.4|190012.5|190178.4|190048.4|190216.4|190048.4|190170.7|190003.2|20
1738553480000|2025-02-03 03:31:20|190207.4|190007.4|190153.1|190023.1|190207.4|190050.9|190149.8|189989.1|14
1738553490000|2025-02-03 03:31:30|190153.9|190023.9|190163.8|189962|190165.2|190023.9|190129.5|189954.4|8
1738553500000|2025-02-03 03:31:40|190107.7|189977.7|190102.1|189972.1|190146.5|189981.9|190102.1|189937.2|6
1738553510000|2025-02-03 03:31:50|190102.9|189972.9|190117.2|189987.2|190147|189993.2|190102.9|189944.9|17
1738553520000|2025-02-03 03:32:00|190112.8|189982.8|190136.1|190006.1|190143.5|190013.5|190100.7|189970.7|12
1738553530000|2025-02-03 03:32:10|190137.7|190007.7|190156|190026|190158.6|190028.6|190137.7|190007.7|7
1738553540000|2025-02-03 03:32:20|190150.3|190020.3|190151|190021|190158.3|190028.3|190141.8|190011.8|13
1738553550000|2025-02-03 03:32:30|190155.4|190025.4|190156.5|190026.5|190157.6|190027.6|190155.4|190025.4|7
1738553560000|2025-02-03 03:32:40|190157.3|190027.3|190154.4|190024.4|190159.6|190029.6|190154.4|190024.4|4
1738553570000|2025-02-03 03:32:50|190152.1|190022.1|190157.8|190027.8|190160|190030|190150.9|190020.9|9
1738553580000|2025-02-03 03:33:00|190153.3|190023.3|190139.1|190009.1|190157.2|190027.2|190132.1|190002.1|14
1738553590000|2025-02-03 03:33:10|190140.8|190010.8|190146.3|190016.3|190151.1|190021.1|190135|190005|12
1738553600000|2025-02-03 03:33:20|190142.9|190012.9|190145.9|190015.9|190149.2|190019.2|190142.9|190012.9|8
1738553610000|2025-02-03 03:33:30|190151.7|190021.7|190152|190022|190156.4|190026.4|190147.1|190017.1|7
1738553620000|2025-02-03 03:33:40|190151.8|190021.8|190156.9|190026.9|190156.9|190026.9|190150.9|190020.9|4
1738553630000|2025-02-03 03:33:50|190157.4|190027.4|190175.5|190045.5|190189.7|190059.7|190157.4|190027.4|27
1738553640000|2025-02-03 03:34:00|190177.2|190047.2|190145.2|190015.2|190177.2|190047.2|190145.2|190015.2|24
1738553650000|2025-02-03 03:34:10|190148.9|190018.9|190165.9|190035.9|190165.9|190035.9|190143.6|190013.6|29
1738553660000|2025-02-03 03:34:20|190165.8|190035.8|190165.9|190035.9|190165.9|190035.9|190165.8|190035.8|2
1738553670000|2025-02-03 03:34:30|190165.8|190035.8|190163.8|190033.8|190187.1|190057.1|190155.9|190025.9|24
1738553680000|2025-02-03 03:34:40|190163.4|190033.4|190168.1|190038.1|190168.1|190038.1|190162.5|190032.5|3
1738553690000|2025-02-03 03:34:50|190161.3|190031.3|190159.2|190029.2|190166|190036|190159.1|190029.1|12
1738553700000|2025-02-03 03:35:00|190166|190036|190184.7|190054.7|190188.1|190058.1|190165|190035|17
1738553710000|2025-02-03 03:35:10|190179.6|190049.6|190187.4|190057.4|190187.4|190057.4|190175.1|190045.1|17
1738553720000|2025-02-03 03:35:20|190194.1|190064.1|190190.1|190060.1|190198.3|190068.3|190190.1|190060.1|6
1738553730000|2025-02-03 03:35:30|190192|190062|190192|190062|190193.7|190063.7|190185.6|190055.6|10
1738553740000|2025-02-03 03:35:40|190187.2|190057.2|190198.4|190068.4|190198.4|190068.4|190185.4|190055.4|9
1738553750000|2025-02-03 03:35:50|190193.8|190063.8|190192.8|190062.8|190197.2|190067.2|190186.1|190056.1|19
1738553760000|2025-02-03 03:36:00|190194.6|190064.6|190224|190094|190224|190094|190194.6|190064.6|5
1738553770000|2025-02-03 03:36:10|190227|190097|190226.9|190096.9|190229.4|190099.4|190222.4|190092.4|8
1738553780000|2025-02-03 03:36:20|190226.7|190096.7|190222.2|190092.2|190227.3|190097.3|190218.6|190088.6|5
1738553790000|2025-02-03 03:36:30|190218|190088|190242|190112|190242|190112|190218|190088|7
1738553800000|2025-02-03 03:36:40|190242.4|190112.4|190253.1|190123.1|190254.9|190124.9|190242.4|190112.4|5
1738553810000|2025-02-03 03:36:50|190253|190123|190246|190116|190253|190123|190245.8|190115.8|6
1738553820000|2025-02-03 03:37:00|190259.9|190129.9|190262.6|190132.6|190265.3|190135.3|190258|190128|15
1738553830000|2025-02-03 03:37:10|190266.7|190136.7|190252.2|190122.2|190266.7|190136.7|190240.5|190110.5|12
1738553840000|2025-02-03 03:37:20|190245.1|190115.1|190246.1|190116.1|190246.2|190116.2|190245.1|190115.1|5
1738553850000|2025-02-03 03:37:30|190246.2|190116.2|190246|190116|190246.2|190116.2|190246|190116|2
1738553860000|2025-02-03 03:37:40|190247.7|190117.7|190244.6|190114.6|190247.7|190117.7|190244.6|190114.6|3
1738553870000|2025-02-03 03:37:50|190243.3|190113.3|190252.7|190122.7|190252.7|190122.7|190243.1|190113.1|6
1738553880000|2025-02-03 03:38:00|190252.8|190122.8|190244.6|190114.6|190288.6|190122.8|190244.6|190084|6
1738553890000|2025-02-03 03:38:10|190247|190117|190205.7|190075.7|190247|190117|190196.8|190066.8|18
1738553900000|2025-02-03 03:38:20|190206.9|190076.9|190204|190074|190207.2|190077.2|190201.7|190071.7|19
1738553910000|2025-02-03 03:38:30|190201.8|190071.8|190180.4|189973.2|190205.7|190075.7|190144.5|189968.1|12
1738553920000|2025-02-03 03:38:40|190181.5|189972.2|190145.7|190015.7|190181.5|190017.7|190145.7|189972.2|4
1738553930000|2025-02-03 03:38:50|190141.9|190011.9|190158.9|189957.7|190158.9|190014.1|190119.9|189957.7|9
1738553940000|2025-02-03 03:39:00|190159.6|189957.1|190165.8|189947|190165.8|189993.3|190118.1|189947|6
1738553950000|2025-02-03 03:39:10|190157.8|189952.8|190181.4|189978.1|190181.4|189978.1|190157.8|189949.5|13
1738553960000|2025-02-03 03:39:20|190176.3|189973|190147.5|190017.5|190187.8|190017.5|190147.5|189951.2|9
1738553970000|2025-02-03 03:39:30|190181.8|189981.1|190188.5|189981.8|190188.5|189981.9|190181.8|189981.1|3
1738553980000|2025-02-03 03:39:40|190185|189984.2|190189.5|190059.5|190193.2|190063.2|190185|189984.2|6
1738553990000|2025-02-03 03:39:50|190216.4|190015|190221.5|190019.8|190221.5|190059.5|190178.7|190007.9|14
1738554000000|2025-02-03 03:40:00|190219.2|190015.6|190216|190013.6|190219.2|190052.3|190182.3|190010.4|6
1738554010000|2025-02-03 03:40:10|190216.9|190012.8|190157.9|190027.9|190216.9|190038.9|190157.9|189999.2|8
1738554020000|2025-02-03 03:40:20|190159.2|190029.2|190159.2|190029.2|190159.2|190029.2|190159.2|190029.2|1
1738554030000|2025-02-03 03:40:30|190159.3|190029.3|190159.2|190029.2|190159.3|190029.3|190159.1|190029.1|4
1738554040000|2025-02-03 03:40:40|190164.7|190034.7|190185.8|190055.8|190195.8|190065.8|190164.7|190034.7|8
1738554050000|2025-02-03 03:40:50|190188.3|190058.3|190190.7|190060.7|190192.9|190062.9|190179.8|190049.8|17
1738554060000|2025-02-03 03:41:00|190191|190061|190195.1|190065.1|190195.1|190065.1|190191|190061|3
1738554070000|2025-02-03 03:41:10|190201.9|190071.9|190188.5|190058.5|190201.9|190071.9|190181.7|190051.7|9
1738554080000|2025-02-03 03:41:20|190182.3|190052.3|190193.8|190063.8|190193.8|190063.8|190182.3|190052.3|13
1738554090000|2025-02-03 03:41:30|190187.8|190057.8|190172|190042|190193.6|190063.6|190166.6|190036.6|21
1738554100000|2025-02-03 03:41:40|190171.8|190041.8|190173.3|190043.3|190174.1|190044.1|190171.5|190041.5|4
1738554110000|2025-02-03 03:41:50|190173.4|190043.4|190173.9|190043.9|190173.9|190043.9|190173.3|190043.3|3
1738554120000|2025-02-03 03:42:00|190177.4|190047.4|190191.3|190061.3|190197.1|190067.1|190177.4|190047.4|17
1738554130000|2025-02-03 03:42:10|190193.7|190063.7|190193.2|190063.2|190198.2|190068.2|190186.9|190056.9|14
1738554140000|2025-02-03 03:42:20|190188|190058|190187.4|190057.4|190195.2|190065.2|190180|190050|21
1738554150000|2025-02-03 03:42:30|190183.5|190053.5|190195.9|190065.9|190195.9|190065.9|190183.5|190053.5|15
1738554160000|2025-02-03 03:42:40|190193.6|190063.6|190192|190062|190194.3|190064.3|190183.2|190053.2|20
1738554170000|2025-02-03 03:42:50|190186.7|190056.7|190177.6|190047.6|190193.1|190063.1|190160.8|190030.8|24
1738554180000|2025-02-03 03:43:00|190173.3|190043.3|190190.4|190060.4|190192.2|190062.2|190169.8|190039.8|16
1738554190000|2025-02-03 03:43:10|190187.7|190057.7|190182.5|190052.5|190195.5|190065.5|190182.5|190052.5|12
1738554200000|2025-02-03 03:43:20|190187.4|190057.4|190171.4|190041.4|190187.4|190057.4|190168.1|190038.1|12
1738554210000|2025-02-03 03:43:30|190171|190041|190173|190043|190173|190043|190163|190033|7
1738554220000|2025-02-03 03:43:40|190173.6|190043.6|190173|190043|190174.4|190044.4|190166.2|190036.2|6
1738554230000|2025-02-03 03:43:50|190173.8|190043.8|190142.3|190012.3|190173.8|190043.8|190134.2|190004.2|9
1738554240000|2025-02-03 03:44:00|190143.5|190013.5|190144.5|190014.5|190149.2|190019.2|190139.5|190009.5|18
1738554250000|2025-02-03 03:44:10|190147.6|190017.6|190123.7|189993.7|190147.6|190017.6|190122.1|189992.1|19
1738554260000|2025-02-03 03:44:20|190122.3|189992.3|190113.6|189983.6|190122.3|189992.3|190113.6|189983.6|7
1738554270000|2025-02-03 03:44:30|190114|189984|190114|189984|190114|189984|190114|189984|1
1738554280000|2025-02-03 03:44:40|190108.4|189978.4|190109.6|189979.6|190109.6|189979.6|190108|189978|4
1738554290000|2025-02-03 03:44:50|190111.3|189981.3|190111.2|189981.2|190111.3|189981.3|190110.6|189980.6|4
1738554300000|2025-02-03 03:45:00|190107.1|189977.1|190106.8|189976.8|190111.3|189981.3|190106.7|189976.7|6
1738554310000|2025-02-03 03:45:10|190106.4|189976.4|190154.6|189938.4|190155.2|189978.8|190106.4|189938.4|4
1738554320000|2025-02-03 03:45:20|190166.5|189939.7|190153.5|189938.9|190180.2|189939.7|190151.7|189934.8|11
1738554330000|2025-02-03 03:45:30|190154.3|189938.2|190114.1|189984.1|190163.5|189984.1|190114.1|189938.2|5
1738554340000|2025-02-03 03:45:40|190109.5|189979.5|190115.7|189985.7|190115.7|189985.7|190109.4|189979.4|4
1738554350000|2025-02-03 03:45:50|190115.6|189985.6|190115.6|189985.6|190115.6|189985.6|190115.5|189985.5|3
1738554360000|2025-02-03 03:46:00|190114.9|189984.9|190157.9|189935.7|190157.9|189984.9|190111|189935.7|6
1738554370000|2025-02-03 03:46:10|190152.8|189941.1|190151|189943|190155.6|189943|190151|189938.3|6
1738554380000|2025-02-03 03:46:20|190175.4|189942.2|190120.5|189990.5|190175.4|189993.4|190116.7|189942.2|12
1738554390000|2025-02-03 03:46:30|190122.3|189992.3|190119.7|189989.7|190124.8|189994.8|190117.5|189987.5|16
1738554400000|2025-02-03 03:46:40|190117.7|189987.7|190105.3|189975.3|190118.7|189988.7|190105.3|189975.3|9
1738554410000|2025-02-03 03:46:50|190102.7|189972.7|190100.5|189970.5|190106.4|189976.4|190097.7|189967.7|11
1738554420000|2025-02-03 03:47:00|190100.7|189970.7|190100.7|189970.7|190103.5|189973.5|190100.5|189970.5|10
1738554430000|2025-02-03 03:47:10|190101.9|189971.9|190111.5|189981.5|190111.5|189981.5|190101.8|189971.8|6
1738554440000|2025-02-03 03:47:20|190109.9|189979.9|190108.7|189978.7|190109.9|189979.9|190101.5|189971.5|6
1738554450000|2025-02-03 03:47:30|190108.2|189978.2|190114.8|189984.8|190146.4|189984.8|190108.2|189946.3|8
1738554460000|2025-02-03 03:47:40|190120.3|189990.3|190188.5|190058.5|190199.4|190069.4|190114.9|189984.9|11
1738554470000|2025-02-03 03:47:50|190185.8|190055.8|190184.4|190054.4|190187.8|190057.8|190182.4|190052.4|8
1738554480000|2025-02-03 03:48:00|190184.1|190054.1|190184.1|190054.1|190184.1|190054.1|190184.1|190054.1|1
1738554490000|2025-02-03 03:48:10|190184.2|190054.2|190195.8|190065.8|190195.8|190065.8|190184.2|190054.2|6
1738554500000|2025-02-03 03:48:20|190195.9|190065.9|190199.2|190069.2|190199.2|190069.2|190195.9|190065.9|2
1738554510000|2025-02-03 03:48:30|190196|190066|190194|190064|190201.6|190071.6|190150.1|190020.1|13
1738554520000|2025-02-03 03:48:40|190186.6|190056.6|190163.9|190033.9|190187.3|190057.3|190157.3|190027.3|8
1738554530000|2025-02-03 03:48:50|190163.2|190033.2|190159.9|190029.9|190163.2|190033.2|190153.4|190023.4|6
1738554540000|2025-02-03 03:49:00|190160|190030|190151.9|190021.9|190160|190030|190146.2|190016.2|4
1738554550000|2025-02-03 03:49:10|190151.3|190021.3|190155.8|190025.8|190155.8|190025.8|190151.3|190021.3|7
1738554560000|2025-02-03 03:49:20|190155.4|190025.4|190153.6|190023.6|190155.8|190025.8|190153.6|190023.6|3
1738554570000|2025-02-03 03:49:30|190152.9|190022.9|190118.6|189988.6|190153.6|190023.6|190109.5|189979.5|10
1738554580000|2025-02-03 03:49:40|190118.3|189988.3|190114.2|189984.2|190118.7|189988.7|190109.5|189979.5|8
1738554590000|2025-02-03 03:49:50|190109.5|189979.5|190117.4|189987.4|190117.6|189987.6|190109.5|189979.5|10
1738554600000|2025-02-03 03:50:00|190111.1|189981.1|190107.6|189977.6|190111.1|189981.1|190103.8|189973.8|8
1738554610000|2025-02-03 03:50:10|190112.3|189982.3|190078.7|189948.7|190112.3|189982.3|190071.7|189941.7|13
1738554620000|2025-02-03 03:50:20|190084.1|189954.1|190075.6|189945.6|190085.4|189955.4|190068.1|189938.1|16
1738554630000|2025-02-03 03:50:30|190064.2|189934.2|190148.6|189909.8|190148.6|189954.9|190064.2|189908.2|10
1738554640000|2025-02-03 03:50:40|190142.9|189911.9|190139.5|189916.5|190143.3|189916.5|190129.1|189911.9|8
1738554650000|2025-02-03 03:50:50|190129.4|189917.1|190149.5|189913.2|190155.2|189917.1|190129.4|189902.5|9
1738554660000|2025-02-03 03:51:00|190124.6|189914.8|190121.7|189919.5|190146.9|189953.2|190083.2|189910.9|18
1738554670000|2025-02-03 03:51:10|190117|189912.2|190121.1|189897.9|190136.5|189912.2|190112.9|189897.4|16
1738554680000|2025-02-03 03:51:20|190115|189906|190053.9|189923.9|190133.8|189923.9|190053.9|189881.7|19
1738554690000|2025-02-03 03:51:30|190100.5|189889.2|190092.9|189874.2|190103.1|189889.2|190087.8|189865.2|20
1738554700000|2025-02-03 03:51:40|190094|189874|190092.6|189879.2|190094|189879.2|190079.2|189870.7|5
1738554710000|2025-02-03 03:51:50|190098.2|189879|190092.1|189879.7|190098.2|189883.7|190092.1|189878.2|4
1738554720000|2025-02-03 03:52:00|190089.9|189881.8|190089.9|189881.8|190089.9|189881.8|190089.9|189881.8|1
1738554730000|2025-02-03 03:52:10|190099.9|189914.3|190064.1|189835.1|190099.9|189915.7|190042.6|189835.1|9
1738554740000|2025-02-03 03:52:20|190073.3|189843.2|190067.1|189840|190080.3|189843.2|190067.1|189840|7
1738554750000|2025-02-03 03:52:30|190065.1|189842|190080|189843.8|190089.8|189844.6|190065.1|189838.7|11
1738554760000|2025-02-03 03:52:40|190084.4|189840.1|190064.1|189837|190084.4|189840.1|190063|189837|6
1738554770000|2025-02-03 03:52:50|190053.3|189853.3|190075.9|189858.4|190086.8|189895.4|190023.4|189848.9|24
1738554780000|2025-02-03 03:53:00|190088.8|189846.8|190085.2|189839.4|190088.8|189846.8|190065.7|189834.2|10
1738554790000|2025-02-03 03:53:10|190087.2|189843.1|190089|189841.2|190089|189843.1|190087.2|189841.2|4
1738554800000|2025-02-03 03:53:20|190069.4|189832.3|190070.7|189844.3|190090.3|189848.5|190067.7|189832.3|14
1738554810000|2025-02-03 03:53:30|190070.4|189844.8|190065.1|189840.3|190089.8|189844.8|190065.1|189840.3|17
1738554820000|2025-02-03 03:53:40|190065.6|189838.3|190106|189897.8|190106|189930.7|190060.7|189838.3|6
1738554830000|2025-02-03 03:53:50|190106.8|189899.4|190107.7|189900.5|190107.7|189900.5|190106.8|189899.4|5
1738554840000|2025-02-03 03:54:00|190106.5|189899.3|190134.3|189921.6|190134.3|189921.6|190106.5|189899.3|10
1738554850000|2025-02-03 03:54:10|190134.9|189920.3|190135.7|189911.1|190135.8|189920.3|190134.8|189911.1|11
1738554860000|2025-02-03 03:54:20|190134.5|189911|190139.9|189907.3|190139.9|189917.3|190134.5|189907.3|4
1738554870000|2025-02-03 03:54:30|190132.3|189912.1|190124.2|189919.5|190134|189922.7|190123.5|189911.9|6
1738554880000|2025-02-03 03:54:40|190124.3|189920.5|190075.2|189945.2|190124.3|189945.2|190075.2|189920.5|2
1738554890000|2025-02-03 03:54:50|190114.3|189901.3|190112.4|189903.5|190121.7|189904|190107.3|189899.1|9
1738554900000|2025-02-03 03:55:00|190111.7|189909.4|190111.7|189909.4|190111.7|189909.4|190111.7|189909.4|2
1738554910000|2025-02-03 03:55:10|190111.5|189909.6|190109|189907.4|190111.5|189909.6|190109|189907.4|4
1738554920000|2025-02-03 03:55:20|190108.9|189907.6|190108.9|189907.6|190108.9|189907.6|190108.9|189907.6|1
1738554930000|2025-02-03 03:55:30|190071.5|189941.5|190075.1|189945.1|190085|189955|190071.5|189941.5|6
1738554940000|2025-02-03 03:55:40|190072.3|189942.3|190072.3|189942.3|190078.3|189948.3|190072.3|189942.3|3
1738554950000|2025-02-03 03:55:50|190071.4|189941.4|190108.9|189906.7|190111.3|189942.4|190071.4|189904.6|6
1738554960000|2025-02-03 03:56:00|190109.4|189906.4|190128.8|189912.2|190128.8|189912.2|190109.4|189906.4|3
1738554970000|2025-02-03 03:56:10|190076.3|189946.3|190109.5|189905.8|190110.7|189946.3|190076.3|189903.3|5
1738554980000|2025-02-03 03:56:20|190072|189942|190072.1|189942.1|190072.5|189942.5|190072|189942|3
1738554990000|2025-02-03 03:56:30|190080.1|189950.1|190090.3|189960.3|190090.3|189960.3|190080.1|189950.1|3
1738555000000|2025-02-03 03:56:40|190082.8|189952.8|190124.8|189913.1|190124.8|189952.8|190073|189906|6
1738555010000|2025-02-03 03:56:50|190130.2|189911.9|190126.6|189915.2|190130.2|189915.2|190126.6|189911.9|4
1738555020000|2025-02-03 03:57:00|190112.1|189909.6|190112.1|189901.7|190112.1|189915.2|190112.1|189901.7|9
1738555030000|2025-02-03 03:57:10|190109.9|189904.1|190071.1|189941.1|190109.9|189942.5|190071.1|189904|6
1738555040000|2025-02-03 03:57:20|190070.4|189940.4|190071.2|189941.2|190071.2|189941.2|190070.4|189940.4|2
1738555050000|2025-02-03 03:57:30|190080.9|189950.9|190081.2|189951.2|190081.2|189951.2|190080.9|189950.9|2
1738555060000|2025-02-03 03:57:40|190120.1|189908.3|190118.9|189909.5|190120.1|189909.5|190118.9|189908.3|3
1738555070000|2025-02-03 03:57:50|190118.7|189908.3|190119.4|189909.5|190119.4|189909.5|190118.7|189908.3|3
1738555080000|2025-02-03 03:58:00|190118.1|189907.7|190107.6|189906.1|190118.1|189907.7|190107.6|189906.1|4
1738555090000|2025-02-03 03:58:10|190109.9|189943.5|190062.1|189932.1|190109.9|189943.5|190062.1|189932.1|9
1738555100000|2025-02-03 03:58:20|190061.5|189931.5|190062.1|189932.1|190062.1|189932.1|190061.5|189931.5|4
1738555110000|2025-02-03 03:58:30|190061.8|189931.8|190107.4|189899.1|190107.4|189938.8|190061.8|189899.1|8
1738555120000|2025-02-03 03:58:40|190109.1|189901.3|190107|189899.3|190109.1|189901.3|190107|189899.3|4
1738555130000|2025-02-03 03:58:50|190108.3|189898|190108.5|189897.9|190108.5|189899.4|190106.9|189897.9|6
1738555140000|2025-02-03 03:59:00|190107.2|189899.2|190068.5|189938.5|190107.9|189938.5|190068.5|189898.5|5
1738555150000|2025-02-03 03:59:10|190068.1|189938.1|190068.6|189938.6|190068.7|189938.7|190068.1|189938.1|4
1738555160000|2025-02-03 03:59:20|190068.1|189938.1|190068.1|189938.1|190069|189939|190068.1|189938.1|4
1738555170000|2025-02-03 03:59:30|190105.6|189901|190111|189896.4|190111|189901|190105.6|189896.4|6
1738555180000|2025-02-03 03:59:40|190123.7|189893.7|190122.9|189894|190123.7|189894|190122.9|189893.7|4
1738555190000|2025-02-03 03:59:50|190121|189895.9|190118.8|189898.1|190122.7|189901.9|190115.1|189894.3|6
1738555200000|2025-02-03 04:00:00|190075.7|189945.7|190137.9|189918.2|190139.1|189949.9|190072.4|189910.6|11
1738555210000|2025-02-03 04:00:10|190137|189921.6|190046.8|189830.5|190141.8|189927.4|189989.1|189812.9|17
1738555220000|2025-02-03 04:00:20|190060|189819.2|189993.6|189701.9|190060|189819.2|189959.8|189699.2|12
1738555230000|2025-02-03 04:00:30|189960.3|189722.1|189912.6|189698.5|189972.6|189731.3|189912.6|189698.5|20
1738555240000|2025-02-03 04:00:40|189927.7|189702.5|189959.8|189745|189965|189745|189925.8|189702.2|16
1738555250000|2025-02-03 04:00:50|189961.9|189738.2|189986.6|189744.9|189986.6|189744.9|189960.2|189733.4|19
1738555260000|2025-02-03 04:01:00|189976.6|189738.9|189924.1|189794.1|189993.5|189796.1|189919.1|189719|18
1738555270000|2025-02-03 04:01:10|189975.7|189732.4|189886.4|189652.2|189975.7|189786.2|189882.3|189634.7|23
1738555280000|2025-02-03 04:01:20|189870.4|189630|189839.6|189591.2|189899.2|189706.7|189810|189574.9|26
1738555290000|2025-02-03 04:01:30|189845|189602.3|189800.2|189573.7|189855.3|189631.8|189761.8|189544.1|32
1738555300000|2025-02-03 04:01:40|189820.3|189544.1|189803.7|189575.1|189830.5|189582.6|189752.9|189524.4|20
1738555310000|2025-02-03 04:01:50|189778.7|189566.6|189753.7|189538.6|189821.6|189572.1|189747.4|189498.2|30
1738555320000|2025-02-03 04:02:00|189747.2|189499.1|189758.2|189515.7|189784.4|189515.7|189728.9|189472.9|22
1738555330000|2025-02-03 04:02:10|189806.5|189497.7|189890.2|189586.7|189898.6|189586.7|189738.3|189497.7|31
1738555340000|2025-02-03 04:02:20|189880.2|189571.7|189915.2|189583|189920.8|189593.6|189880.2|189561.9|33
1738555350000|2025-02-03 04:02:30|189886.2|189593.1|189892.9|189583.7|189898.2|189594|189886.2|189558.4|16
1738555360000|2025-02-03 04:02:40|189904.9|189619.9|189861.2|189614.3|189911.4|189633.1|189861.2|189601.1|21
1738555370000|2025-02-03 04:02:50|189859.1|189598.3|189882.7|189613.2|189885.7|189639.8|189855.7|189579|19
1738555380000|2025-02-03 04:03:00|189886.7|189636.5|189909.1|189649.5|189934|189664.3|189885.5|189610.5|25
1738555390000|2025-02-03 04:03:10|189935.2|189638.1|189905.6|189665.9|189941.4|189665.9|189896.8|189624|36
1738555400000|2025-02-03 04:03:20|189900|189660.3|189872.3|189653.1|189922|189691|189871.8|189646.8|35
1738555410000|2025-02-03 04:03:30|189884.1|189637.8|189856.1|189618.4|189884.1|189653.1|189842.3|189610|17
1738555420000|2025-02-03 04:03:40|189858.4|189617.1|189859.2|189618.4|189864.4|189623.5|189845.1|189615.1|15
1738555430000|2025-02-03 04:03:50|189855.6|189620|189871|189664.6|189885.7|189664.6|189813.7|189571.4|24
1738555440000|2025-02-03 04:04:00|189878.5|189658.5|189863.1|189631.1|189883.4|189658.5|189862.3|189624|24
1738555450000|2025-02-03 04:04:10|189862.4|189632.6|189844.7|189623.6|189880.8|189646.7|189844.7|189618.5|24
1738555460000|2025-02-03 04:04:20|189848.2|189622.9|189844.4|189622.8|189866.5|189629.6|189840.7|189622.7|23
1738555470000|2025-02-03 04:04:30|189863.7|189622.3|189876.1|189643.1|189879.6|189647.1|189844.1|189620.8|25
1738555480000|2025-02-03 04:04:40|189885.6|189660.3|189902.4|189691.6|189905.3|189740.9|189858.7|189656.7|25
1738555490000|2025-02-03 04:04:50|189868.1|189738.1|189928.8|189715|189928.8|189748.7|189868.1|189690.6|15
1738555500000|2025-02-03 04:05:00|189935.7|189721.8|190010.4|189799.8|190036|189850.8|189935.7|189720.6|25
1738555510000|2025-02-03 04:05:10|190003.2|189793.6|190024|189819.9|190024|189850.7|189973.1|189786.3|20
1738555520000|2025-02-03 04:05:20|190034.9|189819.3|190061.1|189857.3|190067.8|189864|189980.1|189811.8|21
1738555530000|2025-02-03 04:05:30|190066.6|189862.7|190095.4|189881.9|190104|189928.9|190033.9|189859.4|28
1738555540000|2025-02-03 04:05:40|190064.1|189934.1|190088.9|189874.8|190116.7|189934.1|190041.3|189873.9|33
1738555550000|2025-02-03 04:05:50|190109|189898|190074.7|189863.8|190109|189925.4|190044.4|189863.8|18
1738555560000|2025-02-03 04:06:00|190077.2|189868.2|190104.9|189885.7|190108.3|189896|190077.2|189867.8|14
1738555570000|2025-02-03 04:06:10|190098|189878.7|190101.4|189884.3|190109.1|189884.3|190091|189871.4|10
1738555580000|2025-02-03 04:06:20|190092.1|189875|190089.1|189888|190103.4|189888|190085.9|189875|9
1738555590000|2025-02-03 04:06:30|190090.8|189885.9|190082.5|189876.5|190109.3|189892.9|190082.5|189876.5|13
1738555600000|2025-02-03 04:06:40|190094.7|189882.5|189963.2|189833.2|190094.7|189882.5|189962.4|189832.4|5
1738555610000|2025-02-03 04:06:50|189961.6|189831.6|189936.1|189732.3|190002.6|189831.6|189904.2|189726.3|14
1738555620000|2025-02-03 04:07:00|189929.4|189726.1|189915|189706.7|189934.8|189745.1|189875.1|189705.8|23
1738555630000|2025-02-03 04:07:10|189939.3|189713|189882.2|189649.6|189939.5|189713|189869.6|189649.6|30
1738555640000|2025-02-03 04:07:20|189893.8|189654.9|189897.4|189660.8|189898.9|189661.1|189888.6|189649.7|6
1738555650000|2025-02-03 04:07:30|189904.7|189668.1|189919.2|189667.9|189919.2|189691|189804.1|189644.5|27
1738555660000|2025-02-03 04:07:40|189914|189662.7|189906.2|189678.9|189921.5|189678.9|189880.2|189662.7|12
1738555670000|2025-02-03 04:07:50|189892.1|189666.6|189887.3|189668.6|189906.8|189684.5|189867.4|189661.5|21
1738555680000|2025-02-03 04:08:00|189899|189674.1|189898.7|189671.6|189899|189674.1|189883|189665|19
1738555690000|2025-02-03 04:08:10|189904|189678.1|189920.8|189688.5|189920.8|189748.6|189860.2|189647.4|23
1738555700000|2025-02-03 04:08:20|189848.3|189718.3|189895.2|189692.9|189916.6|189740.6|189848.3|189684.8|33
1738555710000|2025-02-03 04:08:30|189852.5|189722.5|189873.3|189743.3|189874.2|189743.3|189821.7|189671.9|35
1738555720000|2025-02-03 04:08:40|189864.5|189734.5|189859.3|189729.3|189868.4|189738.4|189841|189711|31
1738555730000|2025-02-03 04:08:50|189861.7|189731.7|189896.2|189766.2|189899.3|189769.3|189851.9|189721.9|27
1738555740000|2025-02-03 04:09:00|189901.4|189771.4|189903.9|189773.9|189914.6|189784.6|189901.4|189771.4|23
1738555750000|2025-02-03 04:09:10|189909.8|189779.8|189896.8|189766.8|189913.5|189783.5|189893.8|189763.8|25
1738555760000|2025-02-03 04:09:20|189905.7|189775.7|189888.5|189758.5|189905.7|189775.7|189881.8|189751.8|18
1738555770000|2025-02-03 04:09:30|189882.6|189752.6|189894.1|189764.1|189899.9|189769.9|189875.7|189745.7|24
1738555780000|2025-02-03 04:09:40|189901.4|189771.4|189872|189742|189901.4|189771.4|189851.7|189721.7|12
1738555790000|2025-02-03 04:09:50|189840.7|189710.7|189846.5|189716.5|189857.2|189727.2|189833.3|189703.3|19
1738555800000|2025-02-03 04:10:00|189852.8|189722.8|189909.8|189779.8|189959.4|189806.3|189852.5|189722.5|30
1738555810000|2025-02-03 04:10:10|189916.6|189786.6|189964.1|189834.1|189974.3|189844.3|189916.2|189786.2|16
1738555820000|2025-02-03 04:10:20|189973.5|189843.5|189975.5|189845.5|189977.8|189847.8|189968.1|189838.1|18
1738555830000|2025-02-03 04:10:30|189979.8|189849.8|189969|189839|190000.7|189850.4|189969|189783.1|11
1738555840000|2025-02-03 04:10:40|189973.3|189843.3|190006.8|189800.1|190012.2|189849|189970.9|189800.1|23
1738555850000|2025-02-03 04:10:50|190008.5|189790.6|189997.8|189777.9|190008.5|189800.1|189997.4|189777.9|12
1738555860000|2025-02-03 04:11:00|189998.6|189786.2|190003.3|189798|190010.4|189848.4|189977.4|189782.2|14
1738555870000|2025-02-03 04:11:10|190004.1|189792|190009.5|189804|190013.7|189859.1|189977.3|189786.3|16
1738555880000|2025-02-03 04:11:20|189974.6|189844.6|189975.5|189845.5|190012.9|189852.3|189972.1|189794.6|27
1738555890000|2025-02-03 04:11:30|189980.2|189850.2|190037.1|189907.1|190042.2|189912.2|189973.7|189804.9|30
1738555900000|2025-02-03 04:11:40|190040.2|189910.2|190056.8|189926.8|190085|189955|190030.8|189882.6|14
1738555910000|2025-02-03 04:11:50|190042.2|189912.2|190093.9|189883.1|190098.4|189934.9|190042.2|189868|27
1738555920000|2025-02-03 04:12:00|190099.1|189881.1|190094.4|189889.7|190099.5|189934.1|190057.4|189877.7|24
1738555930000|2025-02-03 04:12:10|190088.6|189884|190140.4|189928.1|190140.4|189935.6|190060.7|189884|21
1738555940000|2025-02-03 04:12:20|190134.1|189921.8|190148.2|189916.3|190148.2|189935|190134.1|189916.3|12
1738555950000|2025-02-03 04:12:30|190136.2|189906.8|190133.9|189905.1|190138.5|189962.1|190092.1|189901.8|28
1738555960000|2025-02-03 04:12:40|190133.5|189921.3|190111|189892.8|190133.9|189923.3|190105|189880.3|23
1738555970000|2025-02-03 04:12:50|190105.9|189896.3|190113.8|189901.4|190122.3|189950.7|190077.9|189886.5|19
1738555980000|2025-02-03 04:13:00|190108|189895.6|190090.4|189884.1|190108|189943.6|190055.5|189877.7|18
1738555990000|2025-02-03 04:13:10|190057.7|189927.7|190080.2|189950.2|190099.7|189950.2|190057.7|189881.7|23
1738556000000|2025-02-03 04:13:20|190081.6|189951.6|190000|189870|190095.8|189951.6|190000|189824.7|29
1738556010000|2025-02-03 04:13:30|190003.2|189873.2|190064.6|189855.7|190071.6|189884.9|189991.5|189826|17
1738556020000|2025-02-03 04:13:40|190020|189890|190060|189837.1|190066.3|189890|190020|189837.1|10
1738556030000|2025-02-03 04:13:50|190066.1|189856|190056.3|189855.4|190067.7|189856|190050.6|189830|22
1738556040000|2025-02-03 04:14:00|190004.3|189874.3|190037.5|189829.3|190062.2|189874.3|190004.3|189829.3|21
1738556050000|2025-02-03 04:14:10|190033.9|189829.5|190026.9|189826.9|190033.9|189866|189990.7|189814.9|9
1738556060000|2025-02-03 04:14:20|190020.1|189890.1|190056.6|189850.9|190057.5|189898.6|190011.9|189848.5|15
1738556070000|2025-02-03 04:14:30|190020.4|189890.4|190079.3|189866.2|190085|189915.4|189992.6|189828.1|22
1738556080000|2025-02-03 04:14:40|190085.4|189872.3|190055.6|189925.6|190086.1|189925.6|190044.3|189866.8|13
1738556090000|2025-02-03 04:14:50|190083.1|189873.8|190079.1|189876.3|190083.1|189921.5|190040.2|189866.1|15
1738556100000|2025-02-03 04:15:00|190085.3|189882.4|190092.1|189890.5|190092.1|189925.5|190045.2|189869.6|11
1738556110000|2025-02-03 04:15:10|190089.9|189888.5|190096.9|189886.3|190097.3|189923.8|190053.8|189886.3|8
1738556120000|2025-02-03 04:15:20|190089.6|189922.7|190052.7|189922.7|190089.6|189922.7|190052.7|189922.7|2
1738556130000|2025-02-03 04:15:30|190078.9|189948.9|190105.3|189904.6|190105.6|189956.7|190071.9|189904.6|23
1738556140000|2025-02-03 04:15:40|190077.9|189947.9|190085.3|189955.3|190107.6|189955.3|190071.5|189904.2|19
1738556150000|2025-02-03 04:15:50|190084.3|189954.3|190075.7|189945.7|190088.5|189958.5|190072.7|189942.7|38
1738556160000|2025-02-03 04:16:00|190082.6|189952.6|190074.4|189944.4|190082.6|189952.6|190069.8|189939.8|17
1738556170000|2025-02-03 04:16:10|190074.6|189944.6|190071.4|189941.4|190075.6|189945.6|190067.3|189937.3|26
1738556180000|2025-02-03 04:16:20|190066.8|189936.8|190080.8|189871.6|190080.8|189936.8|190017.5|189851.1|11
1738556190000|2025-02-03 04:16:30|190077.3|189876.3|190005.6|189875.6|190077.3|189893.7|190002.7|189827.7|29
1738556200000|2025-02-03 04:16:40|190005.3|189875.3|190037.3|189907.3|190061.3|189907.3|189996.9|189848.8|15
1738556210000|2025-02-03 04:16:50|190053.7|189923.7|190049.1|189919.1|190059.7|189929.7|190049.1|189919.1|11
1738556220000|2025-02-03 04:17:00|190042|189912|190040.8|189910.8|190042|189912|190040.8|189910.8|4
1738556230000|2025-02-03 04:17:10|190027.8|189897.8|190030.5|189900.5|190039.9|189909.9|190027.8|189897.8|8
1738556240000|2025-02-03 04:17:20|190029.9|189899.9|190057.1|189927.1|190057.5|189927.5|190029.9|189899.9|10
1738556250000|2025-02-03 04:17:30|190057.8|189927.8|190053.7|189923.7|190057.8|189927.8|190053.7|189923.7|6
1738556260000|2025-02-03 04:17:40|190054.9|189924.9|190033.7|189903.7|190054.9|189924.9|190030.1|189900.1|7
1738556270000|2025-02-03 04:17:50|190051.5|189921.5|190044.2|189914.2|190051.7|189921.7|190041.1|189911.1|9
1738556280000|2025-02-03 04:18:00|190052.4|189922.4|190053.8|189923.8|190053.8|189923.8|190050.4|189920.4|7
1738556290000|2025-02-03 04:18:10|190054.1|189924.1|190053.2|189923.2|190054.1|189924.1|190051|189921|7
1738556300000|2025-02-03 04:18:20|190063.5|189933.5|190141.6|190011.6|190209.9|190079.9|190063.5|189933.5|25
1738556310000|2025-02-03 04:18:30|190139.1|190009.1|190146.1|190016.1|190151.8|190021.8|190133.4|190003.4|22
1738556320000|2025-02-03 04:18:40|190140|190010|190087.5|189957.5|190148.2|190018.2|190087.5|189957.5|18
1738556330000|2025-02-03 04:18:50|190086.1|189956.1|190085.8|189955.8|190101.1|189971.1|190085.8|189955.8|15
1738556340000|2025-02-03 04:19:00|190089.6|189959.6|190109.3|189979.3|190109.3|189979.3|190088.4|189958.4|13
1738556350000|2025-02-03 04:19:10|190112.3|189982.3|190120.9|189990.9|190128.4|189998.4|190112.3|189982.3|14
1738556360000|2025-02-03 04:19:20|190129.8|189999.8|190127.1|189997.1|190130|190000|190114.8|189984.8|19
1738556370000|2025-02-03 04:19:30|190123|189993|190131.3|190001.3|190137.6|190007.6|190123|189993|14
1738556380000|2025-02-03 04:19:40|190136.9|190006.9|190126|189996|190140.6|190010.6|190125.2|189995.2|15
1738556390000|2025-02-03 04:19:50|190133.7|190003.7|190135.6|190005.6|190135.6|190005.6|190124.6|189994.6|23
1738556400000|2025-02-03 04:20:00|190138.2|190008.2|190136.3|190006.3|190164.8|190034.8|190130.6|190000.6|28
1738556410000|2025-02-03 04:20:10|190146.6|190016.6|190138.1|190008.1|190150.9|190020.9|190138.1|190008.1|12
1738556420000|2025-02-03 04:20:20|190148.6|190018.6|190183.6|190053.6|190210.1|190080.1|190146|190016|32
1738556430000|2025-02-03 04:20:30|190185.6|190055.6|190194.2|190064.2|190209.4|190079.4|190176.7|190046.7|19
1738556440000|2025-02-03 04:20:40|190188.8|190058.8|190205.6|190075.6|190206.5|190076.5|190183.2|190053.2|15
1738556450000|2025-02-03 04:20:50|190203.9|190073.9|190215.1|190085.1|190215.4|190085.4|190203.9|190073.9|11
1738556460000|2025-02-03 04:21:00|190236.6|190106.6|190237.9|190107.9|190241.6|190111.6|190235.9|190105.9|6
1738556470000|2025-02-03 04:21:10|190238|190108|190238.7|190108.7|190239.9|190109.9|190233.5|190103.5|14
1738556480000|2025-02-03 04:21:20|190234.3|190104.3|190238.8|190108.8|190241.2|190111.2|190228.8|190098.8|25
1738556490000|2025-02-03 04:21:30|190239.4|190109.4|190249.3|190119.3|190250.2|190120.2|190239.4|190109.4|10
1738556500000|2025-02-03 04:21:40|190263|190133|190262.3|190132.3|190263.9|190133.9|190258.2|190128.2|6
1738556510000|2025-02-03 04:21:50|190262.6|190132.6|190270|190140|190295.6|190140|190260.1|190094.5|14
1738556520000|2025-02-03 04:22:00|190306.6|190106.5|190262.2|190132.2|190306.6|190149|190259.8|190106.5|18
1738556530000|2025-02-03 04:22:10|190256.6|190126.6|190257.4|190127.4|190270.2|190140.2|190242|190112|21
1738556540000|2025-02-03 04:22:20|190251.6|190121.6|190264.1|190134.1|190272.2|190142.2|190251.6|190121.6|20
1738556550000|2025-02-03 04:22:30|190264.9|190134.9|190254.8|190124.8|190274.9|190144.9|190248.7|190118.7|25
1738556560000|2025-02-03 04:22:40|190264.2|190134.2|190252.4|190122.4|190268.6|190138.6|190252.4|190122.4|17
1738556570000|2025-02-03 04:22:50|190251.2|190121.2|190247.4|190117.4|190268|190138|190247.4|190117.4|13
1738556580000|2025-02-03 04:23:00|190256.9|190126.9|190247.1|190117.1|190256.9|190126.9|190244.9|190114.9|8
1738556590000|2025-02-03 04:23:10|190252.5|190122.5|190246.2|190116.2|190252.5|190122.5|190244.8|190114.8|11
1738556600000|2025-02-03 04:23:20|190248.1|190118.1|190249.6|190119.6|190249.7|190119.7|190239|190109|6
1738556610000|2025-02-03 04:23:30|190248.9|190118.9|190235.5|190105.5|190254.1|190124.1|190235.5|190105.5|10
1738556620000|2025-02-03 04:23:40|190236.2|190106.2|190237.4|190107.4|190237.4|190107.4|190227.4|190097.4|9
1738556630000|2025-02-03 04:23:50|190236.5|190106.5|190221.9|190091.9|190236.5|190106.5|190192.5|190062.5|13
1738556640000|2025-02-03 04:24:00|190222.5|190092.5|190220.6|190090.6|190226.5|190096.5|190220.6|190090.6|8
1738556650000|2025-02-03 04:24:10|190222|190092|190226|190096|190226|190096|190209.6|190079.6|11
1738556660000|2025-02-03 04:24:20|190224.9|190094.9|190214.2|190084.2|190227.9|190097.9|190214.2|190084.2|14
1738556670000|2025-02-03 04:24:30|190211.3|190081.3|190207.6|190077.6|190219|190089|190204.1|190074.1|24
1738556680000|2025-02-03 04:24:40|190208.1|190078.1|190209.7|190079.7|190214.1|190084.1|190202.5|190072.5|24
1738556690000|2025-02-03 04:24:50|190204.2|190074.2|190205.5|190075.5|190217.2|190087.2|190199.9|190069.9|17
1738556700000|2025-02-03 04:25:00|190206.7|190076.7|190232.9|190102.9|190232.9|190102.9|190199.6|190069.6|14
1738556710000|2025-02-03 04:25:10|190233.8|190103.8|190231.8|190101.8|190233.8|190103.8|190231.8|190101.8|3
1738556720000|2025-02-03 04:25:20|190233.1|190103.1|190232.9|190102.9|190233.1|190103.1|190232.9|190102.9|2
1738556730000|2025-02-03 04:25:30|190231.8|190101.8|190274.8|190058.6|190274.8|190101.8|190231.8|190058.6|3
1738556740000|2025-02-03 04:25:40|190274.3|190041.9|190274.3|190057.2|190274.3|190060.3|190274.3|190041.9|5
1738556750000|2025-02-03 04:25:50|190238.3|190108.3|190247.6|190117.6|190262.3|190132.3|190237.7|190107.7|16
1738556760000|2025-02-03 04:26:00|190249.2|190119.2|190258.3|190128.3|190261.9|190131.9|190249.2|190119.2|13
1738556770000|2025-02-03 04:26:10|190257|190127|190234.6|190104.6|190257|190127|190225.7|190095.7|24
1738556780000|2025-02-03 04:26:20|190225.6|190095.6|190209.7|190079.7|190241.2|190111.2|190202.6|190072.6|30
1738556790000|2025-02-03 04:26:30|190215.1|190085.1|190224.6|190094.6|190224.6|190094.6|190209|190079|9
1738556800000|2025-02-03 04:26:40|190218.5|190088.5|190218.1|190088.1|190227.7|190097.7|190218.1|190088.1|8
1738556810000|2025-02-03 04:26:50|190216.5|190086.5|190214.7|190084.7|190223.6|190093.6|190214.6|190084.6|9
1738556820000|2025-02-03 04:27:00|190209.1|190079.1|190188.4|190058.4|190209.1|190079.1|190185.1|190055.1|12
1738556830000|2025-02-03 04:27:10|190187.4|190057.4|190195.2|190065.2|190211.7|190081.7|190187.3|190057.3|13
1738556840000|2025-02-03 04:27:20|190200.8|190070.8|190185.6|190055.6|190205.5|190075.5|190181.7|190051.7|15
1738556850000|2025-02-03 04:27:30|190185.7|190055.7|190185.6|190055.6|190185.9|190055.9|190185.6|190055.6|6
1738556860000|2025-02-03 04:27:40|190186|190056|190198.3|190068.3|190198.3|190068.3|190185.6|190055.6|7
1738556870000|2025-02-03 04:27:50|190191.7|190061.7|190203.1|190073.1|190203.3|190073.3|190190|190060|18
1738556880000|2025-02-03 04:28:00|190210.3|190080.3|190237.3|190107.3|190237.3|190107.3|190196.6|190066.6|23
1738556890000|2025-02-03 04:28:10|190236.5|190106.5|190243.7|190113.7|190244.2|190114.2|190236.1|190106.1|7
1738556900000|2025-02-03 04:28:20|190247.7|190117.7|190252.3|190122.3|190258|190128|190243.5|190113.5|7
1738556910000|2025-02-03 04:28:30|190252.6|190122.6|190275.5|190145.5|190275.5|190145.5|190244|190114|17
1738556920000|2025-02-03 04:28:40|190271|190141|190273.2|190143.2|190309.3|190143.2|190267.1|190108.8|8
1738556930000|2025-02-03 04:28:50|190267.3|190137.3|190269.5|190139.5|190277|190147|190265.2|190135.2|12
1738556940000|2025-02-03 04:29:00|190275.5|190145.5|190276.7|190146.7|190276.7|190146.7|190268.6|190138.6|4
1738556960000|2025-02-03 04:29:20|190275.5|190145.5|190275.7|190145.7|190275.7|190145.7|190275.5|190145.5|2
1738556970000|2025-02-03 04:29:30|190266.5|190136.5|190278.6|190148.6|190286.2|190156.2|190266.5|190136.5|8
1738556980000|2025-02-03 04:29:40|190279.8|190149.8|190278.1|190148.1|190279.8|190149.8|190276.1|190146.1|6
1738556990000|2025-02-03 04:29:50|190286.9|190156.9|190289.5|190159.5|190289.5|190159.5|190279.5|190149.5|6
1738557000000|2025-02-03 04:30:00|190291.2|190161.2|190281.7|190151.7|190300.1|190170.1|190280.1|190150.1|24
1738557010000|2025-02-03 04:30:10|190280.7|190150.7|190279.8|190149.8|190285.9|190155.9|190260.7|190130.7|19
1738557020000|2025-02-03 04:30:20|190265.5|190135.5|190270.2|190140.2|190276.3|190146.3|190251.9|190121.9|21
1738557030000|2025-02-03 04:30:30|190276.1|190146.1|190267.3|190137.3|190284.3|190154.3|190261.9|190131.9|17
1738557040000|2025-02-03 04:30:40|190261.7|190131.7|190247|190117|190261.7|190131.7|190241.7|190111.7|8
1738557050000|2025-02-03 04:30:50|190247.7|190117.7|190280.3|190150.3|190280.3|190150.3|190247.4|190117.4|9
1738557060000|2025-02-03 04:31:00|190277.3|190147.3|190296|190166|190301.6|190171.6|190277.3|190147.3|9
1738557070000|2025-02-03 04:31:10|190294.1|190164.1|190285.9|190155.9|190294.1|190164.1|190277.2|190147.2|9
1738557080000|2025-02-03 04:31:20|190329.4|190128.8|190294.2|190164.2|190329.4|190164.2|190286.5|190128.8|13
1738557090000|2025-02-03 04:31:30|190300|190170|190255.7|190125.7|190321|190191|190255.7|190125.7|18
1738557100000|2025-02-03 04:31:40|190253|190123|190253.6|190123.6|190260|190130|190248.7|190118.7|6
1738557110000|2025-02-03 04:31:50|190258.2|190128.2|190294.3|190164.3|190294.3|190164.3|190258.2|190128.2|12
1738557120000|2025-02-03 04:32:00|190292.9|190162.9|190299.5|190169.5|190299.5|190169.5|190289.8|190159.8|8
1738557130000|2025-02-03 04:32:10|190318.4|190188.4|190324|190194|190329|190199|190312.4|190182.4|7
1738557140000|2025-02-03 04:32:20|190329|190199|190317.6|190187.6|190329|190199|190317.6|190187.6|12
1738557150000|2025-02-03 04:32:30|190318.1|190188.1|190324.9|190194.9|190325.6|190195.6|190318.1|190188.1|7
1738557160000|2025-02-03 04:32:40|190330|190200|190322.7|190192.7|190330|190200|190316.5|190186.5|14
1738557170000|2025-02-03 04:32:50|190321.1|190191.1|190329.1|190199.1|190329.1|190199.1|190308.3|190178.3|14
1738557180000|2025-02-03 04:33:00|190329.2|190199.2|190328.8|190198.8|190330.7|190200.7|190323.5|190193.5|8
1738557190000|2025-02-03 04:33:10|190328.6|190198.6|190328.6|190198.6|190329.5|190199.5|190328.5|190198.5|4
1738557200000|2025-02-03 04:33:20|190319.6|190189.6|190323.3|190193.3|190323.3|190193.3|190305.4|190175.4|10
1738557210000|2025-02-03 04:33:30|190324.5|190194.5|190319.4|190189.4|190325.9|190195.9|190318.8|190188.8|7
1738557220000|2025-02-03 04:33:40|190313.3|190183.3|190324.6|190194.6|190326.3|190196.3|190308.1|190178.1|16
1738557230000|2025-02-03 04:33:50|190329.6|190199.6|190325.4|190195.4|190329.9|190199.9|190313.5|190183.5|11
1738557240000|2025-02-03 04:34:00|190322.2|190192.2|190309.6|190179.6|190322.5|190192.5|190306.8|190176.8|19
1738557250000|2025-02-03 04:34:10|190305.8|190175.8|190310|190180|190320.6|190190.6|190305.8|190175.8|11
1738557260000|2025-02-03 04:34:20|190301.5|190171.5|190320.6|190190.6|190326.8|190196.8|190300.2|190170.2|24
1738557270000|2025-02-03 04:34:30|190314.6|190184.6|190258.6|190128.6|190323.5|190193.5|190252.2|190122.2|12
1738557280000|2025-02-03 04:34:40|190252.1|190122.1|190255.2|190125.2|190256.1|190126.1|190247.6|190117.6|9
1738557290000|2025-02-03 04:34:50|190254.9|190124.9|190251.5|190121.5|190256.8|190126.8|190249|190119|12
1738557300000|2025-02-03 04:35:00|190255.9|190125.9|190250.3|190120.3|190257.2|190127.2|190250|190120|10
1738557310000|2025-02-03 04:35:10|190256.6|190126.6|190257|190127|190257|190127|190250.3|190120.3|5
1738557320000|2025-02-03 04:35:20|190219.2|190089.2|190240|190110|190246.2|190116.2|190203.2|190073.2|31
1738557330000|2025-02-03 04:35:30|190233.7|190103.7|190235.7|190105.7|190242.1|190112.1|190223.1|190093.1|20
1738557340000|2025-02-03 04:35:40|190230.8|190100.8|190222|190092|190238.6|190108.6|190222|190092|12
1738557350000|2025-02-03 04:35:50|190230.8|190100.8|190208.4|190078.4|190230.8|190100.8|190193.7|190063.7|18
1738557360000|2025-02-03 04:36:00|190202|190072|190205.8|190075.8|190224.4|190094.4|190193.6|190063.6|29
1738557370000|2025-02-03 04:36:10|190207.8|190077.8|190210|190080|190215.8|190085.8|190207.8|190077.8|7
1738557380000|2025-02-03 04:36:20|190216.2|190086.2|190212.2|190082.2|190216.2|190086.2|190196.9|190066.9|17
1738557390000|2025-02-03 04:36:30|190212.9|190082.9|190205|190075|190214.5|190084.5|190195.3|190065.3|23
1738557400000|2025-02-03 04:36:40|190205.7|190075.7|190217|190087|190223.5|190093.5|190201.4|190071.4|11
1738557410000|2025-02-03 04:36:50|190217.9|190087.9|190217|190087|190217.9|190087.9|190216.7|190086.7|4
1738557420000|2025-02-03 04:37:00|190212.7|190082.7|190193.4|190063.4|190212.7|190082.7|190191.5|190061.5|13
1738557430000|2025-02-03 04:37:10|190195.8|190065.8|190195.2|190065.2|190214.5|190084.5|190192.4|190062.4|24
1738557440000|2025-02-03 04:37:20|190195.7|190065.7|190218.7|190088.7|190218.7|190088.7|190193.9|190063.9|30
1738557450000|2025-02-03 04:37:30|190212.8|190082.8|190214.3|190084.3|190215.9|190085.9|190204.5|190074.5|16
1738557460000|2025-02-03 04:37:40|190212.4|190082.4|190215.6|190085.6|190216|190086|190200.8|190070.8|20
1738557470000|2025-02-03 04:37:50|190217.3|190087.3|190210.7|190080.7|190217.3|190087.3|190210.7|190080.7|5
1738557480000|2025-02-03 04:38:00|190216.7|190086.7|190207.8|190077.8|190224.4|190094.4|190207.6|190077.6|9
1738557490000|2025-02-03 04:38:10|190210.2|190080.2|190215.1|190085.1|190215.1|190085.1|190201.1|190071.1|11
1738557500000|2025-02-03 04:38:20|190220.9|190090.9|190216.3|190086.3|190220.9|190090.9|190206.4|190076.4|6
1738557510000|2025-02-03 04:38:30|190218.3|190088.3|190217.3|190087.3|190227.2|190097.2|190212.7|190082.7|10
1738557520000|2025-02-03 04:38:40|190221.9|190091.9|190237.2|190107.2|190240.2|190110.2|190221.9|190091.9|7
1738557530000|2025-02-03 04:38:50|190237.6|190107.6|190248.7|190118.7|190248.7|190118.7|190237.3|190107.3|6
1738557540000|2025-02-03 04:39:00|190248.8|190118.8|190248.8|190118.8|190248.8|190118.8|190248.8|190118.8|1
1738557550000|2025-02-03 04:39:10|190251.3|190121.3|190252.8|190122.8|190265.1|190135.1|190251.3|190121.3|9
1738557560000|2025-02-03 04:39:20|190258.9|190128.9|190249.4|190119.4|190274.7|190144.7|190249.4|190119.4|10
1738557570000|2025-02-03 04:39:30|190250.4|190120.4|190246.2|190116.2|190256.1|190126.1|190245|190115|6
1738557580000|2025-02-03 04:39:40|190254.2|190124.2|190218.7|190088.7|190254.2|190124.2|190213.6|190083.6|7
1738557590000|2025-02-03 04:39:50|190220.4|190090.4|190231.3|190101.3|190231.3|190101.3|190220.4|190090.4|7
1738557600000|2025-02-03 04:40:00|190222.7|190092.7|190220.2|190090.2|190222.7|190092.7|190210.7|190080.7|6
1738557610000|2025-02-03 04:40:10|190220.1|190090.1|190219.9|190089.9|190220.1|190090.1|190219.9|190089.9|2
1738557630000|2025-02-03 04:40:30|190220|190090|190201.2|190071.2|190220|190090|190189.6|190059.6|6
1738557640000|2025-02-03 04:40:40|190203.3|190073.3|190199.7|190069.7|190208.5|190078.5|190193.8|190063.8|12
1738557650000|2025-02-03 04:40:50|190201.1|190071.1|190204.5|190074.5|190211.2|190081.2|190191.6|190061.6|17
1738557660000|2025-02-03 04:41:00|190204.4|190074.4|190191|190061|190209.7|190079.7|190191|190061|12
1738557670000|2025-02-03 04:41:10|190194|190064|190189.3|190059.3|190206.9|190076.9|190189.3|190059.3|16
1738557680000|2025-02-03 04:41:20|190188.9|190058.9|190187.1|190057.1|190195.6|190065.6|190184.1|190054.1|10
1738557690000|2025-02-03 04:41:30|190194.5|190064.5|190189.3|190059.3|190195.7|190065.7|190188.8|190058.8|8
1738557700000|2025-02-03 04:41:40|190187.4|190057.4|190181.6|190051.6|190187.4|190057.4|190167.1|190037.1|7
1738557710000|2025-02-03 04:41:50|190181.1|190051.1|190172.4|190042.4|190181.1|190051.1|190172.4|190042.4|7
1738557720000|2025-02-03 04:42:00|190171.8|190041.8|190192.8|190062.8|190193|190063|190171.8|190041.8|7
1738557730000|2025-02-03 04:42:10|190196.3|190066.3|190187.3|190057.3|190196.3|190066.3|190185.1|190055.1|12
1738557740000|2025-02-03 04:42:20|190183.9|190053.9|190190.8|190060.8|190190.9|190060.9|190183.9|190053.9|5
1738557750000|2025-02-03 04:42:30|190183.4|190053.4|190198.1|190068.1|190201.4|190071.4|190183.4|190053.4|13
1738557760000|2025-02-03 04:42:40|190198|190068|190211.5|190081.5|190212.1|190082.1|190198|190068|6
1738557770000|2025-02-03 04:42:50|190211.4|190081.4|190207.9|190077.9|190218.5|190088.5|190207.9|190077.9|5
1738557780000|2025-02-03 04:43:00|190198.8|190068.8|190199.9|190069.9|190212.6|190082.6|190190.3|190060.3|26
1738557790000|2025-02-03 04:43:10|190196.1|190066.1|190224.1|190094.1|190228.4|190098.4|190196.1|190066.1|13
1738557800000|2025-02-03 04:43:20|190230.4|190100.4|190237.1|190107.1|190237.1|190107.1|190228.2|190098.2|8
1738557810000|2025-02-03 04:43:30|190242.7|190112.7|190246|190116|190246|190116|190242.7|190112.7|4
1738557820000|2025-02-03 04:43:40|190245.9|190115.9|190245.9|190115.9|190245.9|190115.9|190245.9|190115.9|1
1738557830000|2025-02-03 04:43:50|190246|190116|190231|190101|190246|190116|190231|190101|9
1738557840000|2025-02-03 04:44:00|190230.7|190100.7|190232.6|190102.6|190232.6|190102.6|190224.3|190094.3|8
1738557850000|2025-02-03 04:44:10|190232.5|190102.5|190243.6|190113.6|190245.1|190115.1|190225.2|190095.2|9
1738557860000|2025-02-03 04:44:20|190241.3|190111.3|190222|190092|190241.3|190111.3|190212.9|190082.9|15
1738557870000|2025-02-03 04:44:30|190236.5|190106.5|190237.6|190107.6|190241.4|190111.4|190236.5|190106.5|5
1738557880000|2025-02-03 04:44:40|190240.1|190110.1|190243|190113|190243|190113|190240.1|190110.1|4
1738557890000|2025-02-03 04:44:50|190244.2|190114.2|190241.1|190111.1|190244.3|190114.3|190241.1|190111.1|4
1738557900000|2025-02-03 04:45:00|190242.3|190112.3|190290|190086.7|190290|190117.7|190241.7|190085.2|6
1738557910000|2025-02-03 04:45:10|190291.9|190086.8|190291.9|190086.8|190291.9|190086.8|190291.9|190086.8|1
1738557920000|2025-02-03 04:45:20|190241.4|190111.4|190231.6|190101.6|190245.4|190115.4|190231.6|190101.6|6
1738557930000|2025-02-03 04:45:30|190234.3|190104.3|190236.1|190106.1|190242.2|190112.2|190234.3|190104.3|6
1738557940000|2025-02-03 04:45:40|190235.4|190105.4|190241.7|190111.7|190241.7|190111.7|190235.4|190105.4|4
1738557950000|2025-02-03 04:45:50|190241.5|190111.5|190235|190105|190241.8|190111.8|190235|190105|4
1738557960000|2025-02-03 04:46:00|190241|190111|190235.1|190105.1|190241.6|190111.6|190235|190105|6
1738557970000|2025-02-03 04:46:10|190240.6|190110.6|190243.2|190113.2|190243.3|190113.3|190235.8|190105.8|7
1738557980000|2025-02-03 04:46:20|190246.6|190116.6|190243.8|190113.8|190248.3|190118.3|190243.8|190113.8|4
1738557990000|2025-02-03 04:46:30|190241.3|190111.3|190241.7|190111.7|190246.7|190116.7|190241.3|190111.3|9
1738558000000|2025-02-03 04:46:40|190249.6|190119.6|190247.7|190117.7|190249.6|190119.6|190242|190112|8
1738558010000|2025-02-03 04:46:50|190242.1|190112.1|190245.6|190115.6|190247|190117|190236.3|190106.3|7
1738558020000|2025-02-03 04:47:00|190247.5|190117.5|190248.8|190118.8|190251.2|190121.2|190244.8|190114.8|7
1738558030000|2025-02-03 04:47:10|190291.9|190085.1|190292.1|190085.6|190292.2|190085.6|190291.9|190085.1|4
1738558040000|2025-02-03 04:47:20|190291.9|190085.8|190291.9|190085.8|190291.9|190085.8|190291.9|190085.8|2
1738558050000|2025-02-03 04:47:30|190291.7|190086.1|190257|190127|190291.7|190127|190245.2|190086.1|5
1738558060000|2025-02-03 04:47:40|190249.7|190119.7|190251.5|190121.5|190257.4|190127.4|190248.3|190118.3|7
1738558070000|2025-02-03 04:47:50|190251.6|190121.6|190242.7|190112.7|190251.6|190121.6|190226.4|190096.4|12
1738558080000|2025-02-03 04:48:00|190243|190113|190228.6|190098.6|190243|190113|190228.6|190098.6|4
1738558090000|2025-02-03 04:48:10|190211.7|190081.7|190213.8|190083.8|190254.1|190093.9|190204.4|190015.7|17
1738558100000|2025-02-03 04:48:20|190247.8|190046.5|190209.7|190079.7|190260.9|190088.8|190209.7|190030.6|16
1738558110000|2025-02-03 04:48:30|190221.1|190091.1|190200.5|190070.5|190257.2|190097.3|190200.5|190025.4|13
1738558120000|2025-02-03 04:48:40|190229.5|190027.2|190222|190009.9|190237|190074.8|190199.6|190009.9|7
1738558130000|2025-02-03 04:48:50|190219.9|190005.5|190220.3|190007.1|190222.1|190054.5|190184.5|190005.2|10
1738558140000|2025-02-03 04:49:00|190184|190054|190220.9|190020.1|190220.9|190055.6|190184|190020.1|4
1738558150000|2025-02-03 04:49:10|190186.5|190010.8|190191|190061|190232.5|190061|190186.5|190001.1|10
1738558160000|2025-02-03 04:49:20|190197|190067|190231.1|190017.5|190231.3|190067|190197|190017.3|5
1738558170000|2025-02-03 04:49:30|190224.5|190010.9|190212.1|190005.4|190224.5|190016.7|190210.8|190005.4|11
1738558180000|2025-02-03 04:49:40|190177.4|190047.4|190223|190004.1|190223|190047.4|190177.4|190003|6
1738558190000|2025-02-03 04:49:50|190223.8|190002.1|190223.1|190004.2|190224.2|190017.7|190223.1|190002.1|12
1738558200000|2025-02-03 04:50:00|190225.5|190006.1|190225.5|190006.2|190225.5|190006.2|190225.5|190006.1|2
1738558210000|2025-02-03 04:50:10|190224.9|190006.7|190244.7|190042.4|190248.6|190042.4|190224.4|190006.7|6
1738558220000|2025-02-03 04:50:20|190239.5|190018.5|190231.7|190012.4|190259.9|190042.5|190231.7|190012.4|11
1738558230000|2025-02-03 04:50:30|190232.8|190026.6|190231.2|190019.4|190233.3|190074.5|190200.9|190019.4|8
1738558240000|2025-02-03 04:50:40|190233.6|190008.9|190229.8|190019.2|190233.6|190074.3|190199.2|190008.9|12
1738558250000|2025-02-03 04:50:50|190226.6|190019.9|190227.2|190013.7|190239.1|190076.2|190193.9|190013.7|11
1738558260000|2025-02-03 04:51:00|190227.7|190015.8|190227.7|190015.8|190227.7|190015.8|190227.7|190015.8|2
1738558270000|2025-02-03 04:51:10|190228.2|190016.3|190236.3|190022.9|190236.3|190073|190199.9|190015.8|10
1738558280000|2025-02-03 04:51:20|190229.5|190016.1|190244|190032|190244.9|190072.6|190202.6|190016.1|15
1738558290000|2025-02-03 04:51:30|190244.3|190040.6|190235.7|190021.7|190244.3|190040.6|190231.3|190015.2|15
1738558300000|2025-02-03 04:51:40|190234.1|190020.2|190237.4|190107.4|190257.9|190127.9|190227.5|190012.9|7
1738558310000|2025-02-03 04:51:50|190236|190106|190236|190106|190236.1|190106.1|190236|190106|5
1738558320000|2025-02-03 04:52:00|190236.4|190106.4|190237.1|190107.1|190237.1|190107.1|190236.4|190106.4|3
1738558330000|2025-02-03 04:52:10|190238.1|190108.1|190242.6|190112.6|190244.9|190114.9|190238.1|190108.1|7
1738558340000|2025-02-03 04:52:20|190243.6|190113.6|190233|190103|190243.6|190113.6|190233|190103|5
1738558350000|2025-02-03 04:52:30|190230|190100|190230.6|190100.6|190234.9|190104.9|190228.4|190098.4|6
1738558360000|2025-02-03 04:52:40|190229.4|190099.4|190228.7|190098.7|190229.4|190099.4|190228.7|190098.7|2
1738558370000|2025-02-03 04:52:50|190229.4|190099.4|190229.4|190099.4|190229.4|190099.4|190229.4|190099.4|1
1738558380000|2025-02-03 04:53:00|190228.2|190098.2|190229.4|190099.4|190229.4|190099.4|190228.2|190098.2|2
1738558390000|2025-02-03 04:53:10|190228|190098|190228.8|190028.7|190234.3|190098|190228|190028.3|4
1738558400000|2025-02-03 04:53:20|190195.9|190065.9|190224.3|190094.3|190243|190094.3|190195.9|190035.6|7
1738558410000|2025-02-03 04:53:30|190225.7|190095.7|190224.8|190094.8|190226.6|190096.6|190224.8|190094.8|5
1738558430000|2025-02-03 04:53:50|190225.9|190095.9|190225.8|190095.8|190225.9|190095.9|190225.8|190095.8|2
1738558440000|2025-02-03 04:54:00|190225.9|190095.9|190224.1|190019.2|190235|190095.9|190189.7|190014.5|9
1738558450000|2025-02-03 04:54:10|190224.4|190015.1|190220.9|190017.5|190224.9|190017.5|190220.9|190012.8|6
1738558460000|2025-02-03 04:54:20|190220.7|190017.7|190220.5|190016.2|190220.7|190017.7|190220.5|190016.2|4
1738558470000|2025-02-03 04:54:30|190221.3|190014.8|190181.4|190051.4|190221.3|190055.9|190180.2|190014.8|8
1738558480000|2025-02-03 04:54:40|190179|190049|190179|190049|190179|190049|190179|190049|1
1738558490000|2025-02-03 04:54:50|190178.9|190048.9|190172.3|190042.3|190178.9|190048.9|190172.3|190042.3|2
1738558500000|2025-02-03 04:55:00|190179.8|190049.8|190208.4|190005.2|190219.6|190053.9|190174|190005.2|9
1738558510000|2025-02-03 04:55:10|190209.2|190004.3|190170.6|190040.6|190209.2|190040.6|190169.1|190002.9|6
1738558520000|2025-02-03 04:55:20|190170.2|190040.2|190204|190003.6|190204|190042|190167.2|190003.6|6
1738558530000|2025-02-03 04:55:30|190168.8|190038.8|190171|190041|190171|190041|190168.7|190038.7|3
1738558540000|2025-02-03 04:55:40|190165|190035|190165.4|190035.4|190165.4|190035.4|190165|190035|2
1738558550000|2025-02-03 04:55:50|190164.1|190034.1|190164|190034|190164.1|190034.1|190163.5|190033.5|5
1738558560000|2025-02-03 04:56:00|190163.5|190033.5|190200.5|189995.1|190203.3|190034.8|190163.5|189993.5|6
1738558570000|2025-02-03 04:56:10|190202.4|189995.4|190201.4|189996.3|190202.4|189996.3|190201.4|189995.4|3
1738558580000|2025-02-03 04:56:20|190201.3|189996.4|190201.3|189996.4|190201.3|189996.4|190201.3|189996.4|2
1738558590000|2025-02-03 04:56:30|190163.9|189999.1|190201|189998.1|190201|190034.6|190162.9|189998.1|6
1738558600000|2025-02-03 04:56:40|190168.7|190038.7|190168.6|190038.6|190168.9|190038.9|190168.6|190038.6|4
1738558610000|2025-02-03 04:56:50|190164.6|190034.6|190165.9|190035.9|190165.9|190035.9|190164.5|190034.5|5
1738558620000|2025-02-03 04:57:00|190164.9|190034.9|190165|190035|190168.6|190038.6|190164.9|190034.9|5
1738558630000|2025-02-03 04:57:10|190164.9|190034.9|190167.1|190037.1|190202.3|190039.7|190164.9|189999.3|8
1738558640000|2025-02-03 04:57:20|190169.8|190039.8|190217.9|190007.8|190217.9|190056.6|190169.8|190007.8|5
1738558650000|2025-02-03 04:57:30|190217.5|190008.1|190217.9|190008.2|190219.5|190056.8|190186|190006.5|9
1738558660000|2025-02-03 04:57:40|190217.4|190008.6|190216.8|190009.3|190217.4|190009.3|190216.8|190008.6|4
1738558670000|2025-02-03 04:57:50|190211.9|190007.9|190211.9|190008|190212|190008|190211.9|190007.9|3
1738558680000|2025-02-03 04:58:00|190212.7|190007.3|190218.3|190012.4|190223.7|190012.4|190212.7|190004.2|5
1738558690000|2025-02-03 04:58:10|190220.7|190016.7|190232.4|190032.4|190234.6|190073.8|190185.6|190016.7|9
1738558700000|2025-02-03 04:58:20|190233.2|190031.6|190211.9|190081.9|190233.2|190081.9|190211.9|190026.9|5
1738558710000|2025-02-03 04:58:30|190213.6|190083.6|190213.6|190083.6|190213.7|190083.7|190213.6|190083.6|3
1738558720000|2025-02-03 04:58:40|190209.4|190079.4|190214|190084|190214|190084|190209.4|190079.4|4
1738558730000|2025-02-03 04:58:50|190214.1|190084.1|190214.1|190084.1|190214.1|190084.1|190213.5|190083.5|3
1738558740000|2025-02-03 04:59:00|190217.6|190087.6|190272.9|190064.2|190272.9|190102.4|190217.5|190063|7
1738558750000|2025-02-03 04:59:10|190272.2|190066.4|190228.8|190098.8|190275.1|190102.4|190228.8|190064.2|7
1738558760000|2025-02-03 04:59:20|190235.2|190105.2|190282.4|190071.5|190282.4|190105.2|190235.2|190071.5|3
1738558770000|2025-02-03 04:59:30|190281|190072.9|190280.1|190074.6|190282.9|190076.3|190273.2|190063.5|14
1738558780000|2025-02-03 04:59:40|190279.9|190079.3|190279.9|190079.3|190279.9|190079.3|190279.9|190079.3|2
1738558790000|2025-02-03 04:59:50|190285.6|190079.4|190288.6|190082.8|190289|190085.4|190285.6|190079.4|8
1738558800000|2025-02-03 05:00:00|190282.3|190076.5|190311.8|190102.3|190311.8|190102.3|190277|190065.7|10
1738558810000|2025-02-03 05:00:10|190305.7|190089.8|190299.4|190094.2|190308|190126.9|190254.1|190084.6|14
1738558820000|2025-02-03 05:00:20|190301.3|190089.2|190307|190102|190307|190102|190301.3|190087.6|10
1738558830000|2025-02-03 05:00:30|190301.2|190091.2|190299.1|190091.6|190304.1|190096.6|190299.1|190089|11
1738558840000|2025-02-03 05:00:40|190300|190090.7|190314.3|190101.4|190314.3|190104.7|190300|190090.7|6
1738558850000|2025-02-03 05:00:50|190313.6|190104.3|190311.5|190109.1|190313.6|190145.3|190274|190101.1|6
1738558860000|2025-02-03 05:01:00|190312.8|190107|190291.8|190161.8|190318.2|190161.8|190287.1|190107|5
1738558870000|2025-02-03 05:01:10|190296.2|190166.2|190235.6|190105.6|190312.5|190166.2|190235.6|190084.7|13
1738558880000|2025-02-03 05:01:20|190268.4|190062.3|190200.8|190070.8|190268.4|190089.6|190198.1|190043.6|11
1738558890000|2025-02-03 05:01:30|190204.7|190074.7|190224.2|190012.5|190233.4|190080.7|190194.3|190006.3|24
1738558900000|2025-02-03 05:01:40|190189.1|190059.1|190222.7|190007.1|190225|190073.1|190189.1|190007.1|11
1738558910000|2025-02-03 05:01:50|190221.4|190011.3|190220.5|190090.5|190229|190090.5|190203.4|190009.4|15
1738558920000|2025-02-03 05:02:00|190232.4|190102.4|190264.1|190062.7|190265.1|190102.4|190230.4|190062.7|4
1738558930000|2025-02-03 05:02:10|190263.9|190062.9|190207.7|190077.7|190264.7|190103.7|190207.7|190042.1|12
1738558940000|2025-02-03 05:02:20|190204.3|190074.3|190205.4|190075.4|190234.4|190075.4|190200.6|190009.7|12
1738558950000|2025-02-03 05:02:30|190239.8|190036.3|190222.7|190015.3|190241.9|190038.4|190221.5|190006.1|11
1738558960000|2025-02-03 05:02:40|190229.1|190021.7|190241.1|190035.8|190241.1|190074.2|190200.9|190021.7|9
1738558970000|2025-02-03 05:02:50|190244.7|190042.2|190252.9|190048.7|190252.9|190049.3|190244.7|190042.2|3
1738558980000|2025-02-03 05:03:00|190253|190049.2|190247.5|190117.5|190278.9|190117.5|190247.5|190049.2|6
1738558990000|2025-02-03 05:03:10|190279.6|190072.5|190230|190100|190279.6|190108.2|190230|190066.4|8
1738559000000|2025-02-03 05:03:20|190213.1|190083.1|190226.2|190018.7|190252.5|190083.1|190191.5|190018.6|11
1738559010000|2025-02-03 05:03:30|190239.8|190019.1|190265|190057.2|190265|190090|190205.4|190019.1|11
1738559020000|2025-02-03 05:03:40|190264.4|190064.3|190231.7|190101.7|190264.4|190105|190231.3|190064.3|7
1738559030000|2025-02-03 05:03:50|190263.9|190060.9|190246.3|190116.3|190287.3|190117.9|190230.7|190060.9|10
1738559040000|2025-02-03 05:04:00|190242.4|190112.4|190288.7|190088.4|190295.1|190123.8|190242.4|190076.3|7
1738559050000|2025-02-03 05:04:10|190253.8|190123.8|190295.9|190088.9|190297.3|190123.8|190253.8|190083.3|12
1738559060000|2025-02-03 05:04:20|190297.3|190088.1|190292.5|190082.1|190297.3|190088.9|190292.5|190078.5|6
1738559070000|2025-02-03 05:04:30|190245.8|190115.8|190233.5|190103.5|190246.8|190116.8|190233.5|190103.5|8
1738559080000|2025-02-03 05:04:40|190233|190103|190228|190098|190236.8|190106.8|190228|190098|9
1738559090000|2025-02-03 05:04:50|190227.3|190097.3|190233.2|190103.2|190233.2|190103.2|190222|190092|9
1738559100000|2025-02-03 05:05:00|190244.9|190114.9|190248.8|190118.8|190291.3|190123.4|190240|190091|10
1738559110000|2025-02-03 05:05:10|190244.3|190114.3|190239.8|190109.8|190244.3|190114.3|190238.1|190108.1|11
1738559120000|2025-02-03 05:05:20|190234.2|190104.2|190219.3|190089.3|190236.2|190106.2|190219.3|190089.3|6
1738559130000|2025-02-03 05:05:30|190220.1|190090.1|190228.4|190098.4|190235.3|190105.3|190220|190090|10
1738559140000|2025-02-03 05:05:40|190225.7|190095.7|190117.2|189987.2|190229.9|190099.9|190117.2|189987.2|16
1738559150000|2025-02-03 05:05:50|190117.1|189987.1|190119|189989|190120|189990|190110.9|189980.9|8
1738559160000|2025-02-03 05:06:00|190117.4|189987.4|190121.3|189991.3|190121.3|189991.3|190117.4|189987.4|4
1738559170000|2025-02-03 05:06:10|190122.3|189992.3|190089.9|189959.9|190122.3|189992.3|190087.1|189957.1|13
1738559180000|2025-02-03 05:06:20|190090.2|189960.2|190083.7|189953.7|190091.6|189961.6|190073.5|189943.5|11
1738559190000|2025-02-03 05:06:30|190084.7|189954.7|190087.1|189957.1|190091.8|189961.8|190080.6|189950.6|10
1738559200000|2025-02-03 05:06:40|190086.4|189956.4|190089.7|189959.7|190089.7|189959.7|190082|189952|8
1738559210000|2025-02-03 05:06:50|190089.3|189959.3|190090.3|189960.3|190091.7|189961.7|190089.3|189959.3|8
1738559220000|2025-02-03 05:07:00|190088|189958|190085.1|189955.1|190089.4|189959.4|190081.3|189951.3|7
1738559230000|2025-02-03 05:07:10|190085.5|189955.5|190056.9|189926.9|190089|189959|190052.8|189922.8|25
1738559240000|2025-02-03 05:07:20|190054.4|189924.4|190073|189943|190073.4|189943.4|190048.8|189918.8|20
1738559250000|2025-02-03 05:07:30|190082.4|189952.4|190074.7|189944.7|190086.5|189956.5|190062|189932|15
1738559260000|2025-02-03 05:07:40|190079.5|189949.5|190059.8|189929.8|190079.5|189949.5|190057.4|189927.4|21
1738559270000|2025-02-03 05:07:50|190064.1|189934.1|190074.8|189944.8|190074.9|189944.9|190060.9|189930.9|21
1738559280000|2025-02-03 05:08:00|190088|189958|190108.5|189978.5|190110.3|189980.3|190088|189958|10
1738559290000|2025-02-03 05:08:10|190108.4|189978.4|190111.8|189981.8|190113|189983|190108.4|189978.4|7
1738559300000|2025-02-03 05:08:20|190112.4|189982.4|190113.1|189983.1|190113.1|189983.1|190111|189981|3
1738559310000|2025-02-03 05:08:30|190113.8|189983.8|190112.5|189982.5|190113.9|189983.9|190112.5|189982.5|7
1738559320000|2025-02-03 05:08:40|190112.3|189982.3|190112.5|189982.5|190112.5|189982.5|190112.3|189982.3|2
1738559330000|2025-02-03 05:08:50|190118.8|189988.8|190113.8|189983.8|190120.3|189990.3|190113.8|189983.8|9
1738559340000|2025-02-03 05:09:00|190112.8|189982.8|190112.8|189982.8|190112.8|189982.8|190112.8|189982.8|1
1738559350000|2025-02-03 05:09:10|190113.9|189983.9|190119.6|189989.6|190119.6|189989.6|190107.7|189977.7|6
1738559360000|2025-02-03 05:09:20|190119.5|189989.5|190119.7|189989.7|190119.7|189989.7|190119.5|189989.5|2
1738559370000|2025-02-03 05:09:30|190119.8|189989.8|190121.4|189991.4|190121.4|189991.4|190119.8|189989.8|2
1738559380000|2025-02-03 05:09:40|190121.3|189991.3|190115.7|189985.7|190121.3|189991.3|190115.7|189985.7|4
1738559390000|2025-02-03 05:09:50|190118.2|189988.2|190118|189988|190120.4|189990.4|190118|189988|5
1738559400000|2025-02-03 05:10:00|190122|189992|190113.3|189983.3|190132.1|190022.1|190101|189978.6|9
1738559410000|2025-02-03 05:10:10|190117.1|189987.1|190116.1|189986.1|190118.8|189988.8|190114.1|189984.1|6
1738559420000|2025-02-03 05:10:20|190107.3|189977.3|190111.1|189981.1|190111.1|189981.1|190107.3|189977.3|5
1738559430000|2025-02-03 05:10:30|190098.3|189968.3|190057.6|189927.6|190098.3|189968.3|190015.7|189885.7|17
1738559440000|2025-02-03 05:10:40|190059.6|189929.6|190086.8|189956.8|190089.3|189959.3|190059.6|189929.6|14
1738559450000|2025-02-03 05:10:50|190089.4|189959.4|190105.7|189975.7|190105.7|189975.7|190089.4|189959.4|13
1738559460000|2025-02-03 05:11:00|190103.5|189973.5|190102.9|189972.9|190103.5|189973.5|190102.9|189972.9|2
1738559470000|2025-02-03 05:11:10|190097.5|189967.5|189939.1|189809.1|190097.5|189967.5|189939.1|189809.1|14
1738559480000|2025-02-03 05:11:20|189942.6|189812.6|190081.7|189951.7|190081.7|189951.7|189942.6|189812.6|23
1738559490000|2025-02-03 05:11:30|190080.5|189950.5|190092.3|189962.3|190092.3|189962.3|190080.5|189950.5|8
1738559500000|2025-02-03 05:11:40|190092.4|189962.4|190092.2|189962.2|190092.9|189962.9|190092.2|189962.2|3
1738559510000|2025-02-03 05:11:50|190088|189958|190087.2|189957.2|190088|189958|190087.2|189957.2|5
1738559520000|2025-02-03 05:12:00|190087.3|189957.3|190075.5|189945.5|190087.3|189957.3|190074|189944|3
1738559530000|2025-02-03 05:12:10|190075.6|189945.6|190060.5|189930.5|190076.3|189946.3|190060.5|189930.5|6
1738559540000|2025-02-03 05:12:20|190060.9|189930.9|190047.2|189917.2|190060.9|189930.9|190047.2|189917.2|6
1738559550000|2025-02-03 05:12:30|190040.7|189910.7|190015.7|189885.7|190040.7|189910.7|190007.7|189877.7|15
1738559560000|2025-02-03 05:12:40|190010.8|189880.8|190002.8|189872.8|190017.6|189887.6|190002.8|189872.8|7
1738559570000|2025-02-03 05:12:50|190009.4|189879.4|190005.6|189875.6|190013|189883|190005.6|189875.6|11
1738559580000|2025-02-03 05:13:00|190006.3|189876.3|190007.2|189877.2|190018.9|189888.9|190006.3|189876.3|6
1738559590000|2025-02-03 05:13:10|190009.2|189879.2|190007.3|189877.3|190016|189886|190006.6|189876.6|11
1738559600000|2025-02-03 05:13:20|190016.7|189886.7|190025.3|189895.3|190025.3|189895.3|190007.1|189877.1|15
1738559610000|2025-02-03 05:13:30|190024.8|189894.8|190067.1|189937.1|190067.1|189937.1|190024.8|189894.8|12
1738559620000|2025-02-03 05:13:40|190071|189941|190066.2|189936.2|190074.4|189944.4|190056.6|189926.6|10
1738559630000|2025-02-03 05:13:50|190065.9|189935.9|190030.4|189900.4|190065.9|189935.9|190022.7|189892.7|16
1738559640000|2025-02-03 05:14:00|190039|189909|190023.9|189893.9|190053.6|189923.6|190020.6|189890.6|23
1738559650000|2025-02-03 05:14:10|190023.8|189893.8|190045.9|189915.9|190047|189917|190022.5|189892.5|16
1738559660000|2025-02-03 05:14:20|190029.4|189899.4|190026|189896|190033.3|189903.3|190021.3|189891.3|15
1738559670000|2025-02-03 05:14:30|190027.2|189897.2|190011.2|189881.2|190031.4|189901.4|190009.5|189879.5|19
1738559680000|2025-02-03 05:14:40|190018|189888|190023.2|189893.2|190029|189899|190012.6|189882.6|18
1738559690000|2025-02-03 05:14:50|190030.5|189900.5|190019|189889|190031|189901|190018.1|189888.1|18
1738559700000|2025-02-03 05:15:00|190019.2|189889.2|190001.2|189871.2|190026.5|189896.5|190001.2|189871.2|10
1738559710000|2025-02-03 05:15:10|190007|189877|190070.9|189940.9|190070.9|189940.9|190007|189877|21
1738559720000|2025-02-03 05:15:20|190073.5|189943.5|190055.8|189925.8|190073.5|189943.5|190054.8|189924.8|7
1738559730000|2025-02-03 05:15:30|190057.7|189927.7|190058.8|189928.8|190061.1|189931.1|190051.4|189921.4|15
1738559740000|2025-02-03 05:15:40|190056.8|189926.8|190058.2|189928.2|190061.2|189931.2|190051.6|189921.6|13
1738559750000|2025-02-03 05:15:50|190059|189929|190060.2|189930.2|190062.4|189932.4|190050.3|189920.3|10
1738559760000|2025-02-03 05:16:00|190049.7|189919.7|190071.9|189941.9|190072.2|189942.2|190049|189919|15
1738559770000|2025-02-03 05:16:10|190070.7|189940.7|190050.1|189920.1|190070.7|189940.7|190036.5|189906.5|17
1738559780000|2025-02-03 05:16:20|190049.8|189919.8|190041|189911|190055.4|189925.4|190039.9|189909.9|16
1738559790000|2025-02-03 05:16:30|190040.7|189910.7|190055.3|189925.3|190057.6|189927.6|190037.6|189907.6|13
1738559800000|2025-02-03 05:16:40|190054.4|189924.4|190061.8|189931.8|190071.2|189941.2|190054.4|189924.4|10
1738559810000|2025-02-03 05:16:50|190062.7|189932.7|190062.6|189932.6|190062.7|189932.7|190062.6|189932.6|2
1738559820000|2025-02-03 05:17:00|190069.2|189939.2|190062|189932|190075.1|189945.1|190062|189932|10
1738559830000|2025-02-03 05:17:10|190060.7|189930.7|190070.8|189940.8|190072.6|189942.6|190059.4|189929.4|10
1738559840000|2025-02-03 05:17:20|190071.7|189941.7|190072.2|189942.2|190073.9|189943.9|190071.7|189941.7|4
1738559850000|2025-02-03 05:17:30|190070.6|189940.6|190082.4|189952.4|190088.7|189958.7|190070.6|189940.6|15
1738559860000|2025-02-03 05:17:40|190082.1|189952.1|190058.4|189928.4|190082.4|189952.4|190058.4|189928.4|10
1738559870000|2025-02-03 05:17:50|190056|189926|190058.7|189928.7|190063.8|189933.8|190048|189918|23
1738559880000|2025-02-03 05:18:00|190058.9|189928.9|190048.2|189918.2|190058.9|189928.9|190035.5|189905.5|17
1738559890000|2025-02-03 05:18:10|190034.4|189904.4|190025.4|189895.4|190037.3|189907.3|190025.4|189895.4|15
1738559900000|2025-02-03 05:18:20|190017.2|189887.2|189995.5|189865.5|190017.2|189887.2|189995.5|189865.5|8
1738559910000|2025-02-03 05:18:30|189994.2|189864.2|189993.7|189863.7|189994.2|189864.2|189992.8|189862.8|7
1738559920000|2025-02-03 05:18:40|190000.3|189870.3|189996.1|189866.1|190009.6|189879.6|189994.2|189864.2|9
1738559930000|2025-02-03 05:18:50|189999.1|189869.1|190001.6|189871.6|190001.6|189871.6|189992.6|189862.6|13
1738559940000|2025-02-03 05:19:00|190000.1|189870.1|189992.3|189862.3|190011.4|189881.4|189992.3|189862.3|13
1738559950000|2025-02-03 05:19:10|189992.1|189862.1|190015.9|189885.9|190028.6|189898.6|189992.1|189862.1|11
1738559960000|2025-02-03 05:19:20|190002.3|189872.3|190009|189879|190021|189891|189995|189865|9
1738559970000|2025-02-03 05:19:30|190011.9|189881.9|189995.2|189865.2|190011.9|189881.9|189986.4|189856.4|17
1738559980000|2025-02-03 05:19:40|189994.1|189864.1|190001|189871|190008.1|189878.1|189986|189856|16
1738559990000|2025-02-03 05:19:50|190002.3|189872.3|189994.6|189864.6|190003.4|189873.4|189993.1|189863.1|7
1738560000000|2025-02-03 05:20:00|189981.1|189851.1|189995.3|189865.3|190002.6|189872.6|189981.1|189851.1|14
1738560010000|2025-02-03 05:20:10|190001.2|189871.2|190006.6|189876.6|190009|189879|190001.2|189871.2|9
1738560020000|2025-02-03 05:20:20|190001.6|189871.6|189988.5|189858.5|190001.6|189871.6|189971.9|189841.9|15
1738560030000|2025-02-03 05:20:30|189985.5|189855.5|190001.8|189871.8|190001.8|189871.8|189982.9|189852.9|16
1738560040000|2025-02-03 05:20:40|189992.7|189862.7|190001.2|189871.2|190001.2|189871.2|189980.5|189850.5|13
1738560050000|2025-02-03 05:20:50|189998|189868|190014.8|189884.8|190020.3|189890.3|189992|189862|9
1738560060000|2025-02-03 05:21:00|190015.8|189885.8|190021.5|189891.5|190021.7|189891.7|190011.9|189881.9|7
1738560070000|2025-02-03 05:21:10|190021.6|189891.6|189983.7|189853.7|190021.6|189891.6|189983.7|189853.7|14
1738560080000|2025-02-03 05:21:20|189984|189854|189984.1|189854.1|189984.1|189854.1|189983.3|189853.3|4
1738560090000|2025-02-03 05:21:30|189972|189842|189944.3|189814.3|189972|189842|189943.5|189813.5|17
1738560100000|2025-02-03 05:21:40|189946.5|189816.5|189943.1|189813.1|189946.5|189816.5|189943.1|189813.1|5
1738560110000|2025-02-03 05:21:50|189940.9|189810.9|189940.9|189810.9|189940.9|189810.9|189940.8|189810.8|3
1738560120000|2025-02-03 05:22:00|189947.2|189817.2|189954.8|189824.8|189954.8|189824.8|189947.2|189817.2|7
1738560130000|2025-02-03 05:22:10|189960.8|189830.8|189948.4|189818.4|189960.8|189830.8|189948.4|189818.4|16
1738560140000|2025-02-03 05:22:20|189953.4|189823.4|189952.2|189822.2|189953.4|189823.4|189949.6|189819.6|6
1738560150000|2025-02-03 05:22:30|189945.6|189815.6|189949|189819|189954.8|189824.8|189940.6|189810.6|18
1738560160000|2025-02-03 05:22:40|189956.3|189826.3|189952.6|189822.6|189962.1|189832.1|189947.1|189817.1|25
1738560170000|2025-02-03 05:22:50|189949.9|189819.9|189958.8|189828.8|190001.1|189831.9|189945.7|189795.4|33
1738560180000|2025-02-03 05:23:00|189958.1|189828.1|190008.9|189785.4|190008.9|189828.4|189943.3|189784.5|39
1738560190000|2025-02-03 05:23:10|189954|189824|190001.8|189796.4|190007.9|189831.3|189954|189787.9|28
1738560200000|2025-02-03 05:23:20|190006.7|189788.9|189925.6|189795.6|190006.7|189827.9|189857.4|189727.4|23
1738560210000|2025-02-03 05:23:30|189925.9|189795.9|189830.3|189700.3|189925.9|189795.9|189830.3|189700.3|14
1738560220000|2025-02-03 05:23:40|189830.8|189700.8|189829.9|189699.9|189830.8|189700.8|189829.8|189699.8|4
1738560230000|2025-02-03 05:23:50|189830|189700|189829.1|189699.1|189830.4|189700.4|189829|189699|4
1738560240000|2025-02-03 05:24:00|189828.3|189698.3|189838.4|189708.4|189838.4|189708.4|189825.5|189695.5|3
1738560250000|2025-02-03 05:24:10|189838.5|189708.5|189823.9|189693.9|189838.5|189708.5|189823.9|189693.9|6
1738560260000|2025-02-03 05:24:20|189823.8|189693.8|189829.2|189699.2|189829.2|189699.2|189823.8|189693.8|3
1738560270000|2025-02-03 05:24:30|189829.8|189699.8|189835.7|189705.7|189840.4|189710.4|189829.4|189699.4|8
1738560280000|2025-02-03 05:24:40|189834.5|189704.5|189830.1|189700.1|189834.5|189704.5|189827.8|189697.8|4
1738560290000|2025-02-03 05:24:50|189830.2|189700.2|189822.5|189692.5|189830.3|189700.3|189822.5|189692.5|6
1738560300000|2025-02-03 05:25:00|189820.5|189690.5|189801.3|189671.3|189820.5|189690.5|189797.3|189667.3|17
1738560310000|2025-02-03 05:25:10|189801.4|189671.4|189801.1|189671.1|189802.7|189672.7|189798.2|189668.2|17
1738560320000|2025-02-03 05:25:20|189799.1|189669.1|189797|189667|189800.1|189670.1|189795.4|189665.4|19
1738560330000|2025-02-03 05:25:30|189797.1|189667.1|189797.9|189667.9|189798.9|189668.9|189797.1|189667.1|8
1738560340000|2025-02-03 05:25:40|189798.1|189668.1|189798.4|189668.4|189802.9|189672.9|189798.1|189668.1|5
1738560350000|2025-02-03 05:25:50|189798.8|189668.8|189800.5|189670.5|189801.3|189671.3|189798.2|189668.2|7
1738560360000|2025-02-03 05:26:00|189799.6|189669.6|189759.8|189629.8|189799.6|189669.6|189759.8|189629.8|16
1738560370000|2025-02-03 05:26:10|189758.7|189628.7|189765.7|189635.7|189770.8|189640.8|189758.6|189628.6|30
1738560380000|2025-02-03 05:26:20|189770.7|189640.7|189770.6|189640.6|189771.2|189641.2|189770.5|189640.5|9
1738560390000|2025-02-03 05:26:30|189771.1|189641.1|189769.2|189639.2|189771.7|189641.7|189763.5|189633.5|19
1738560400000|2025-02-03 05:26:40|189769.5|189639.5|189762.9|189632.9|189769.7|189639.7|189762.4|189632.4|14
1738560410000|2025-02-03 05:26:50|189763.7|189633.7|189766.6|189636.6|189768.1|189638.1|189757.7|189627.7|24
1738560420000|2025-02-03 05:27:00|189761.7|189631.7|189765.4|189635.4|189771.8|189641.8|189761.6|189631.6|14
1738560430000|2025-02-03 05:27:10|189770.7|189640.7|189776.3|189646.3|189776.3|189646.3|189770.7|189640.7|8
1738560440000|2025-02-03 05:27:20|189776.6|189646.6|189773.6|189643.6|189776.6|189646.6|189769.1|189639.1|12
1738560450000|2025-02-03 05:27:30|189773.5|189643.5|189772.5|189642.5|189773.5|189643.5|189767.6|189637.6|8
1738560460000|2025-02-03 05:27:40|189767.5|189637.5|189772.4|189642.4|189772.5|189642.5|189767.5|189637.5|5
1738560470000|2025-02-03 05:27:50|189768.2|189638.2|189770.8|189640.8|189772.4|189642.4|189765.7|189635.7|16
1738560480000|2025-02-03 05:28:00|189769.6|189639.6|189767.4|189637.4|189769.6|189639.6|189761.7|189631.7|12
1738560490000|2025-02-03 05:28:10|189762.4|189632.4|189770.3|189640.3|189770.3|189640.3|189758.5|189628.5|14
1738560500000|2025-02-03 05:28:20|189770.2|189640.2|189771.1|189641.1|189771.1|189641.1|189761.2|189631.2|8
1738560510000|2025-02-03 05:28:30|189771.5|189641.5|189770.5|189640.5|189774.6|189644.6|189768.5|189638.5|9
1738560520000|2025-02-03 05:28:40|189765.1|189635.1|189766.6|189636.6|189767.1|189637.1|189761.2|189631.2|14
1738560530000|2025-02-03 05:28:50|189767.6|189637.6|189763.4|189633.4|189769.4|189639.4|189763.4|189633.4|14
1738560540000|2025-02-03 05:29:00|189768.3|189638.3|189761.1|189631.1|189768.3|189638.3|189750.5|189620.5|15
1738560550000|2025-02-03 05:29:10|189754.9|189624.9|189768.2|189638.2|189768.2|189638.2|189754.8|189624.8|24
1738560560000|2025-02-03 05:29:20|189763.2|189633.2|189767.4|189637.4|189770.5|189640.5|189763.2|189633.2|7
1738560570000|2025-02-03 05:29:30|189768.2|189638.2|189767.4|189637.4|189768.6|189638.6|189767.4|189637.4|4
1738560590000|2025-02-03 05:29:50|189762|189632|189753.2|189623.2|189766.8|189636.8|189747.1|189617.1|13
1738560600000|2025-02-03 05:30:00|189751.9|189621.9|189754.5|189624.5|189762.2|189632.2|189742.8|189612.8|34
1738560610000|2025-02-03 05:30:10|189759.8|189629.8|189769|189639|189790.8|189640.7|189746.6|189587.4|20
1738560620000|2025-02-03 05:30:20|189769.3|189639.3|189773|189643|189782.2|189652.2|189764.1|189634.1|15
1738560630000|2025-02-03 05:30:30|189772.1|189642.1|189764.8|189634.8|189772.1|189642.1|189764.8|189634.8|8
1738560640000|2025-02-03 05:30:40|189772.6|189642.6|189750.4|189620.4|189772.6|189642.6|189746.2|189616.2|30
1738560650000|2025-02-03 05:30:50|189746.2|189616.2|189754.1|189624.1|189757.5|189627.5|189736.9|189606.9|17
1738560660000|2025-02-03 05:31:00|189742.8|189612.8|189752.7|189622.7|189755.3|189625.3|189740.5|189610.5|14
1738560670000|2025-02-03 05:31:10|189745.7|189615.7|189769|189639|189769|189639|189737.4|189607.4|25
1738560680000|2025-02-03 05:31:20|189764.1|189634.1|189757.3|189627.3|189764.8|189634.8|189756.2|189626.2|19
1738560690000|2025-02-03 05:31:30|189758.4|189628.4|189784.3|189654.3|189784.3|189654.3|189757.2|189627.2|25
1738560700000|2025-02-03 05:31:40|189786|189656|189781.8|189651.8|189787.1|189657.1|189776.7|189646.7|7
1738560710000|2025-02-03 05:31:50|189778.6|189648.6|189779.3|189649.3|189782.5|189652.5|189775.2|189645.2|9
1738560720000|2025-02-03 05:32:00|189782.5|189652.5|189776.8|189646.8|189782.5|189652.5|189775.8|189645.8|9
1738560730000|2025-02-03 05:32:10|189777.2|189647.2|189778.8|189648.8|189780.1|189650.1|189776.9|189646.9|5
1738560740000|2025-02-03 05:32:20|189778.6|189648.6|189777.4|189647.4|189778.6|189648.6|189777.1|189647.1|6
1738560750000|2025-02-03 05:32:30|189778.6|189648.6|189781.6|189651.6|189782.6|189652.6|189777.5|189647.5|7
1738560760000|2025-02-03 05:32:40|189763.4|189633.4|189777.6|189647.6|189778|189648|189760.4|189630.4|11
1738560770000|2025-02-03 05:32:50|189779.5|189649.5|189776.4|189646.4|189779.5|189649.5|189775.2|189645.2|7
1738560780000|2025-02-03 05:33:00|189777.5|189647.5|189778|189648|189779.6|189649.6|189776|189646|9
1738560790000|2025-02-03 05:33:10|189778.4|189648.4|189777.7|189647.7|189782.4|189652.4|189772.7|189642.7|8
1738560800000|2025-02-03 05:33:20|189772.3|189642.3|189781.9|189651.9|189781.9|189651.9|189772|189642|16
1738560810000|2025-02-03 05:33:30|189782.3|189652.3|189759.6|189629.6|189782.3|189652.3|189759.2|189629.2|11
1738560820000|2025-02-03 05:33:40|189760.6|189630.6|189759.6|189629.6|189768.9|189638.9|189756.4|189626.4|12
1738560830000|2025-02-03 05:33:50|189753.6|189623.6|189748.1|189618.1|189757.9|189627.9|189745.9|189615.9|18
1738560840000|2025-02-03 05:34:00|189747.6|189617.6|189755.1|189625.1|189766.5|189636.5|189747.6|189617.6|21
1738560850000|2025-02-03 05:34:10|189755|189625|189755.1|189625.1|189765.9|189635.9|189752.6|189622.6|14
1738560860000|2025-02-03 05:34:20|189755|189625|189758.6|189628.6|189768.2|189638.2|189754.1|189624.1|15
1738560870000|2025-02-03 05:34:30|189765.1|189635.1|189762.4|189632.4|189772.2|189642.2|189758.5|189628.5|11
1738560880000|2025-02-03 05:34:40|189769.2|189639.2|189752.7|189622.7|189769.2|189639.2|189748.1|189618.1|11
1738560890000|2025-02-03 05:34:50|189760.9|189630.9|189749.3|189619.3|189760.9|189630.9|189745|189615|15
1738560900000|2025-02-03 05:35:00|189749.5|189619.5|189739.5|189609.5|189749.6|189619.6|189739.4|189609.4|20
1738560910000|2025-02-03 05:35:10|189742.2|189612.2|189753.4|189623.4|189753.4|189623.4|189742.2|189612.2|16
1738560920000|2025-02-03 05:35:20|189754|189624|189763.4|189633.4|189763.6|189633.6|189754|189624|6
1738560930000|2025-02-03 05:35:30|189764|189634|189771.8|189641.8|189774|189644|189764|189634|17
1738560940000|2025-02-03 05:35:40|189770.9|189640.9|189791.4|189661.4|189793|189663|189770.9|189640.9|12
1738560950000|2025-02-03 05:35:50|189790.7|189660.7|189769|189639|189790.7|189660.7|189765.5|189635.5|17
1738560960000|2025-02-03 05:36:00|189768.7|189638.7|189772|189642|189772.4|189642.4|189759.8|189629.8|19
1738560970000|2025-02-03 05:36:10|189771.1|189641.1|189764.3|189634.3|189773.1|189643.1|189759.5|189629.5|15
1738560980000|2025-02-03 05:36:20|189763.5|189633.5|189764.2|189634.2|189768.1|189638.1|189759.6|189629.6|24
1738560990000|2025-02-03 05:36:30|189768.1|189638.1|189760.2|189630.2|189769.2|189639.2|189758.2|189628.2|17
1738561000000|2025-02-03 05:36:40|189762.6|189632.6|189761.4|189631.4|189770.6|189640.6|189758|189628|15
1738561010000|2025-02-03 05:36:50|189767.3|189637.3|189756.2|189626.2|189768.4|189638.4|189755.1|189625.1|21
1738561020000|2025-02-03 05:37:00|189756.5|189626.5|189747.2|189617.2|189770.2|189640.2|189747.2|189617.2|27
1738561030000|2025-02-03 05:37:10|189746.8|189616.8|189747.1|189617.1|189758.5|189628.5|189746.8|189616.8|18
1738561040000|2025-02-03 05:37:20|189748.4|189618.4|189768.5|189638.5|189773.1|189643.1|189744.7|189614.7|16
1738561050000|2025-02-03 05:37:30|189772.6|189642.6|189786.1|189656.1|189786.2|189656.2|189772.6|189642.6|7
1738561060000|2025-02-03 05:37:40|189786.2|189656.2|189786.2|189656.2|189786.2|189656.2|189786.2|189656.2|1
1738561070000|2025-02-03 05:37:50|189785.5|189655.5|189783.3|189653.3|189785.5|189655.5|189769.7|189639.7|19
1738561080000|2025-02-03 05:38:00|189778.1|189648.1|189767.4|189637.4|189781.4|189651.4|189762.1|189632.1|30
1738561090000|2025-02-03 05:38:10|189777|189647|189777.7|189647.7|189782.2|189652.2|189769.7|189639.7|12
1738561100000|2025-02-03 05:38:20|189757.5|189627.5|189747.5|189617.5|189757.5|189627.5|189747.5|189617.5|7
1738561110000|2025-02-03 05:38:30|189748.2|189618.2|189765.4|189635.4|189766.1|189636.1|189745.4|189615.4|18
1738561120000|2025-02-03 05:38:40|189758|189628|189762.6|189632.6|189769.6|189639.6|189757.1|189627.1|18
1738561130000|2025-02-03 05:38:50|189762.8|189632.8|189771.6|189641.6|189772|189642|189760.6|189630.6|20
1738561140000|2025-02-03 05:39:00|189762.9|189632.9|189778|189648|189781.3|189651.3|189761.6|189631.6|13
1738561150000|2025-02-03 05:39:10|189778.6|189648.6|189782.5|189652.5|189782.5|189652.5|189778.2|189648.2|8
1738561160000|2025-02-03 05:39:20|189779.3|189649.3|189786.4|189656.4|189786.4|189656.4|189779.3|189649.3|8
1738561170000|2025-02-03 05:39:30|189783.6|189653.6|189783.8|189653.8|189786.4|189656.4|189783.1|189653.1|7
1738561180000|2025-02-03 05:39:40|189782.7|189652.7|189776.4|189646.4|189782.7|189652.7|189766.1|189636.1|29
1738561190000|2025-02-03 05:39:50|189776|189646|189788.4|189658.4|189788.4|189658.4|189774.7|189644.7|10
1738561200000|2025-02-03 05:40:00|189784.9|189654.9|189782|189652|189786.3|189656.3|189779.8|189649.8|9
1738561210000|2025-02-03 05:40:10|189779.8|189649.8|189795.7|189665.7|189795.7|189665.7|189778.6|189648.6|12
1738561220000|2025-02-03 05:40:20|189795.6|189665.6|189794.5|189664.5|189795.6|189665.6|189794.3|189664.3|6
1738561230000|2025-02-03 05:40:30|189794.6|189664.6|189792|189662|189794.9|189664.9|189792|189662|5
1738561240000|2025-02-03 05:40:40|189792.2|189662.2|189793.7|189663.7|189793.7|189663.7|189791.7|189661.7|6
1738561250000|2025-02-03 05:40:50|189820.6|189690.6|189813.5|189683.5|189822.8|189692.8|189813.2|189683.2|6
1738561260000|2025-02-03 05:41:00|189815.9|189685.9|189812|189682|189815.9|189685.9|189812|189682|3
1738561270000|2025-02-03 05:41:10|189817.2|189687.2|189823.4|189693.4|189825.9|189695.9|189815.1|189685.1|7
1738561280000|2025-02-03 05:41:20|189823.6|189693.6|189823.4|189693.4|189824.7|189694.7|189823.4|189693.4|4
1738561290000|2025-02-03 05:41:30|189822.3|189692.3|189823.1|189693.1|189823.1|189693.1|189822.2|189692.2|5
1738561300000|2025-02-03 05:41:40|189823.7|189693.7|189816.5|189686.5|189824.3|189694.3|189816.5|189686.5|3
1738561310000|2025-02-03 05:41:50|189823.7|189693.7|189794.9|189704.9|189823.7|189704.9|189785.5|189674|5
1738561320000|2025-02-03 05:42:00|189792.6|189702.6|189808.9|189678.9|189809.4|189704.9|189783.5|189678.9|7
1738561330000|2025-02-03 05:42:10|189812.7|189682.7|189814.9|189684.9|189815.8|189685.8|189809.2|189679.2|12
1738561340000|2025-02-03 05:42:20|189815.5|189685.5|189816.3|189686.3|189816.3|189686.3|189814.3|189684.3|4
1738561350000|2025-02-03 05:42:30|189815.8|189685.8|189816.2|189686.2|189816.2|189686.2|189815.8|189685.8|4
1738561360000|2025-02-03 05:42:40|189816.3|189686.3|189780.5|189690.5|189816.3|189693|189780.5|189673.9|4
1738561370000|2025-02-03 05:42:50|189783|189693|189789.7|189699.7|189789.7|189699.7|189777.5|189687.5|9
1738561380000|2025-02-03 05:43:00|189792.6|189702.6|189781.4|189691.4|189792.6|189702.6|189781.4|189691.4|4
1738561390000|2025-02-03 05:43:10|189815.2|189685.2|189815.3|189685.3|189815.6|189685.6|189812.9|189682.9|6
1738561400000|2025-02-03 05:43:20|189815.5|189685.5|189815.5|189685.5|189815.5|189685.5|189815.5|189685.5|1
1738561410000|2025-02-03 05:43:30|189812.5|189682.5|189816.2|189686.2|189816.2|189686.2|189812.5|189682.5|4
1738561420000|2025-02-03 05:43:40|189778.4|189688.4|189790.2|189700.2|189790.2|189700.2|189775.1|189685.1|6
1738561440000|2025-02-03 05:44:00|189790.5|189700.5|189815.7|189685.7|189815.8|189702.3|189790.5|189685.7|5
1738561450000|2025-02-03 05:44:10|189816.6|189686.6|189816.4|189686.4|189824.1|189694.1|189816.4|189686.4|12
1738561460000|2025-02-03 05:44:20|189819.1|189689.1|189813.6|189683.6|189820|189690|189813.6|189683.6|8
1738561470000|2025-02-03 05:44:30|189821.1|189691.1|189795.1|189705.1|189821.1|189705.1|189782.3|189688.3|12
1738561480000|2025-02-03 05:44:40|189784.2|189694.2|189791.5|189701.5|189791.5|189701.5|189781.8|189691.8|5
1738561490000|2025-02-03 05:44:50|189791.9|189701.9|189815.2|189685.2|189815.2|189703.4|189791.7|189685.2|7
1738561500000|2025-02-03 05:45:00|189819.2|189689.2|189814.6|189684.6|189819.7|189689.7|189814.1|189684.1|13
1738561510000|2025-02-03 05:45:10|189814|189684|189820|189690|189822.2|189692.2|189814|189684|8
1738561520000|2025-02-03 05:45:20|189820.1|189690.1|189819.8|189689.8|189820.1|189690.1|189818.2|189688.2|6
1738561530000|2025-02-03 05:45:30|189782.3|189692.3|189795.1|189705.1|189795.1|189705.1|189782.3|189692.3|4
1738561540000|2025-02-03 05:45:40|189794.7|189704.7|189795.2|189705.2|189795.4|189705.4|189794.7|189704.7|3
1738561550000|2025-02-03 05:45:50|189796.7|189706.7|189818.5|189688.5|189821|189706.7|189796.7|189688.5|6
1738561560000|2025-02-03 05:46:00|189821.4|189691.4|189814|189684|189821.4|189691.4|189809|189679|10
1738561570000|2025-02-03 05:46:10|189815.5|189685.5|189812.2|189682.2|189815.5|189685.5|189802.3|189672.3|9
1738561580000|2025-02-03 05:46:20|189810.7|189680.7|189814|189684|189816|189686|189803.2|189673.2|11
1738561590000|2025-02-03 05:46:30|189810|189680|189789.1|189699.1|189810.2|189703|189787.5|189680|6
1738561600000|2025-02-03 05:46:40|189778.7|189688.7|189783.4|189693.4|189783.4|189693.4|189778.7|189688.7|2
1738561610000|2025-02-03 05:46:50|189817|189687|189811.2|189681.2|189817|189687|189802.3|189672.3|13
1738561620000|2025-02-03 05:47:00|189807|189677|189810|189680|189810.7|189680.7|189801.6|189671.6|11
1738561630000|2025-02-03 05:47:10|189810.1|189680.1|189810.3|189680.3|189810.3|189680.3|189810.1|189680.1|3
1738561640000|2025-02-03 05:47:20|189800.1|189670.1|189771.9|189681.9|189800.1|189685.7|189771.9|189670.1|4
1738561650000|2025-02-03 05:47:30|189772.1|189682.1|189775.5|189685.5|189776.5|189686.5|189772.1|189682.1|8
1738561660000|2025-02-03 05:47:40|189804.1|189674.1|189806.2|189676.2|189806.2|189676.2|189790.2|189660.2|8
1738561670000|2025-02-03 05:47:50|189807|189677|189799.6|189669.6|189807|189677|189786.9|189656.9|17
1738561680000|2025-02-03 05:48:00|189792.9|189662.9|189802.1|189672.1|189806.3|189676.3|189790.3|189660.3|9
1738561690000|2025-02-03 05:48:10|189802.3|189672.3|189802.9|189672.9|189803.4|189673.4|189799.1|189669.1|7
1738561700000|2025-02-03 05:48:20|189800.8|189670.8|189800.7|189670.7|189800.8|189670.8|189800.7|189670.7|2
1738561710000|2025-02-03 05:48:30|189793|189663|189804.5|189674.5|189804.5|189695.1|189775.2|189663|12
1738561720000|2025-02-03 05:48:40|189808.6|189678.6|189809.7|189679.7|189809.7|189679.7|189804.4|189674.4|11
1738561730000|2025-02-03 05:48:50|189810|189680|189810|189680|189810|189680|189805.8|189675.8|5
1738561740000|2025-02-03 05:49:00|189810.8|189680.8|189811.1|189681.1|189811.1|189681.1|189810.8|189680.8|4
1738561750000|2025-02-03 05:49:10|189806.8|189676.8|189807.1|189677.1|189807.1|189677.1|189806.7|189676.7|4
1738561760000|2025-02-03 05:49:20|189792.9|189662.9|189774.6|189684.6|189807.1|189688.7|189771.6|189662.9|7
1738561770000|2025-02-03 05:49:30|189777.6|189687.6|189811.1|189681.1|189811.2|189687.6|189777.5|189680.9|5
1738561780000|2025-02-03 05:49:40|189811.2|189681.2|189811.7|189681.7|189811.9|189681.9|189811.2|189681.2|4
1738561790000|2025-02-03 05:49:50|189811.4|189681.4|189809.2|189679.2|189814.9|189684.9|189809.2|189679.2|9
1738561800000|2025-02-03 05:50:00|189813.4|189683.4|189791.3|189661.3|189815.4|189685.4|189770.1|189661.3|7
1738561810000|2025-02-03 05:50:10|189780.7|189650.7|189765.9|189675.9|189780.7|189675.9|189763.5|189650.7|4
1738561820000|2025-02-03 05:50:20|189764.3|189674.3|189802.1|189672.1|189802.1|189679|189763.5|189672.1|8
1738561830000|2025-02-03 05:50:30|189801.5|189671.5|189802.7|189672.7|189802.8|189672.8|189799.3|189669.3|8
1738561840000|2025-02-03 05:50:40|189801.7|189671.7|189799.9|189669.9|189801.7|189671.7|189799.5|189669.5|6
1738561850000|2025-02-03 05:50:50|189788.7|189658.7|189800.1|189670.1|189801.5|189671.5|189785.9|189655.9|10
1738561860000|2025-02-03 05:51:00|189764.8|189674.8|189774.6|189684.6|189774.6|189684.6|189764.8|189674.8|4
1738561870000|2025-02-03 05:51:10|189774.4|189684.4|189774|189644|189782|189684.4|189764.3|189635.9|20
1738561880000|2025-02-03 05:51:20|189773.3|189643.3|189773.2|189643.2|189773.5|189643.5|189772.6|189642.6|12
1738561890000|2025-02-03 05:51:30|189773.4|189643.4|189774|189644|189774.4|189644.4|189762.8|189632.8|14
1738561900000|2025-02-03 05:51:40|189774.3|189644.3|189767.7|189637.7|189774.3|189644.3|189764|189634|22
1738561910000|2025-02-03 05:51:50|189762.2|189632.2|189768.7|189638.7|189773.1|189643.1|189762.2|189632.2|17
1738561920000|2025-02-03 05:52:00|189774.1|189644.1|189755.4|189625.4|189774.1|189644.1|189754.7|189624.7|21
1738561930000|2025-02-03 05:52:10|189755.8|189625.8|189770.3|189640.3|189772.7|189642.7|189755.8|189625.8|21
1738561940000|2025-02-03 05:52:20|189770.5|189640.5|189769.7|189639.7|189771.3|189641.3|189760.1|189630.1|31
1738561950000|2025-02-03 05:52:30|189765.8|189635.8|189763.3|189633.3|189765.9|189635.9|189756.5|189626.5|17
1738561960000|2025-02-03 05:52:40|189771.1|189641.1|189771.6|189641.6|189771.6|189641.6|189771.1|189641.1|2
1738561970000|2025-02-03 05:52:50|189771.9|189641.9|189771.6|189641.6|189771.9|189641.9|189771.6|189641.6|2
1738561980000|2025-02-03 05:53:00|189772.6|189642.6|189773.1|189643.1|189773.1|189643.1|189772.5|189642.5|6
1738561990000|2025-02-03 05:53:10|189773.4|189643.4|189772.7|189642.7|189773.6|189643.6|189772.7|189642.7|8
1738562000000|2025-02-03 05:53:20|189770.1|189640.1|189771.7|189641.7|189775.5|189645.5|189769.9|189639.9|19
1738562010000|2025-02-03 05:53:30|189771.9|189641.9|189771.7|189641.7|189772.5|189642.5|189768.8|189638.8|14
1738562020000|2025-02-03 05:53:40|189768.6|189638.6|189777|189647|189777|189647|189768.6|189638.6|17
1738562030000|2025-02-03 05:53:50|189778.3|189648.3|189802.9|189672.9|189808.4|189678.4|189778.3|189648.3|8
1738562040000|2025-02-03 05:54:00|189776.6|189686.6|189782.4|189692.4|189783.1|189693.1|189776.6|189686.6|4
1738562050000|2025-02-03 05:54:10|189773.9|189683.9|189769.9|189639.9|189803|189683.9|189769.9|189639.9|13
1738562060000|2025-02-03 05:54:20|189769.1|189639.1|189768.8|189638.8|189770.5|189640.5|189756.7|189626.7|7
1738562070000|2025-02-03 05:54:30|189767.5|189637.5|189755.8|189625.8|189769|189639|189755.8|189625.8|14
1738562080000|2025-02-03 05:54:40|189747.5|189617.5|189747.1|189617.1|189749|189619|189747.1|189617.1|4
1738562090000|2025-02-03 05:54:50|189747.2|189617.2|189749.8|189619.8|189753.2|189623.2|189741|189611|15
1738562100000|2025-02-03 05:55:00|189753.2|189623.2|189756.6|189626.6|189761.7|189631.7|189749.5|189619.5|18
1738562110000|2025-02-03 05:55:10|189757.1|189627.1|189746.3|189616.3|189764.6|189634.6|189746.3|189616.3|15
1738562120000|2025-02-03 05:55:20|189744.3|189614.3|189749.6|189619.6|189752.7|189622.7|189740.1|189610.1|12
1738562130000|2025-02-03 05:55:30|189754.4|189624.4|189751.4|189621.4|189754.4|189624.4|189750.7|189620.7|5
1738562140000|2025-02-03 05:55:40|189754.7|189624.7|189752.2|189622.2|189754.9|189624.9|189751|189621|11
1738562150000|2025-02-03 05:55:50|189753.4|189623.4|189749.2|189619.2|189755.2|189625.2|189746.7|189616.7|10
1738562160000|2025-02-03 05:56:00|189755.7|189625.7|189762.2|189632.2|189765.2|189635.2|189753.3|189623.3|19
1738562170000|2025-02-03 05:56:10|189769.7|189639.7|189750.8|189620.8|189769.7|189639.7|189750.8|189620.8|16
1738562180000|2025-02-03 05:56:20|189746.1|189616.1|189739.7|189609.7|189746.1|189616.1|189739.7|189609.7|9
1738562190000|2025-02-03 05:56:30|189740.6|189610.6|189743|189613|189751.8|189621.8|189740.6|189610.6|8
1738562200000|2025-02-03 05:56:40|189742.5|189612.5|189751.8|189621.8|189751.8|189621.8|189742.5|189612.5|6
1738562210000|2025-02-03 05:56:50|189747.5|189617.5|189758|189628|189759.5|189629.5|189745.9|189615.9|8
1738562220000|2025-02-03 05:57:00|189754.7|189624.7|189750.8|189620.8|189768.4|189638.4|189747.2|189617.2|16
1738562230000|2025-02-03 05:57:10|189747.4|189617.4|189749.3|189619.3|189750.8|189620.8|189743.6|189613.6|13
1738562240000|2025-02-03 05:57:20|189758|189628|189759|189629|189764.2|189634.2|189753.5|189623.5|23
1738562250000|2025-02-03 05:57:30|189758.1|189628.1|189764.6|189634.6|189768.9|189638.9|189755.4|189625.4|36
1738562260000|2025-02-03 05:57:40|189758.2|189628.2|189760|189630|189769.6|189639.6|189753.2|189623.2|31
1738562270000|2025-02-03 05:57:50|189759|189629|189746.5|189616.5|189767.7|189637.7|189745.4|189615.4|18
1738562280000|2025-02-03 05:58:00|189747.6|189617.6|189750.2|189620.2|189750.2|189620.2|189747.4|189617.4|4
1738562290000|2025-02-03 05:58:10|189759.6|189629.6|189767.4|189637.4|189770.2|189640.2|189755.3|189625.3|25
1738562300000|2025-02-03 05:58:20|189761.7|189631.7|189769.2|189639.2|189771.2|189641.2|189758.3|189628.3|34
1738562310000|2025-02-03 05:58:30|189764.5|189634.5|189770.8|189640.8|189773.1|189643.1|189762.1|189632.1|25
1738562320000|2025-02-03 05:58:40|189768.9|189638.9|189770.2|189640.2|189771.9|189641.9|189765.8|189635.8|22
1738562330000|2025-02-03 05:58:50|189762.7|189632.7|189770.3|189640.3|189772.6|189642.6|189762|189632|21
1738562340000|2025-02-03 05:59:00|189771|189641|189724.6|189594.6|189771|189641|189724.6|189594.6|7
1738562350000|2025-02-03 05:59:10|189724.3|189594.3|189725.1|189595.1|189725.1|189595.1|189722.7|189592.7|3
1738562360000|2025-02-03 05:59:20|189725.2|189595.2|189725.1|189595.1|189725.2|189595.2|189725.1|189595.1|2
1738562370000|2025-02-03 05:59:30|189724.9|189594.9|189719.5|189589.5|189725.4|189595.4|189719.5|189589.5|3
1738562380000|2025-02-03 05:59:40|189725.9|189595.9|189706.1|189616.1|189725.9|189619.1|189706.1|189595.9|8
1738562390000|2025-02-03 05:59:50|189706.4|189616.4|189707.3|189617.3|189707.7|189617.7|189706.4|189616.4|7
1738562400000|2025-02-03 06:00:00|189707.6|189617.6|189711.5|189621.5|189717.9|189627.9|189707.6|189617.6|13
1738562410000|2025-02-03 06:00:10|189710.9|189620.9|189703.5|189613.5|189713.2|189623.2|189703.5|189613.5|7
1738562420000|2025-02-03 06:00:20|189703.7|189613.7|189703.4|189613.4|189714|189624|189699.9|189609.9|6
1738562430000|2025-02-03 06:00:30|189706.7|189616.7|189708.2|189578.2|189717.7|189616.7|189693.6|189577.5|14
1738562440000|2025-02-03 06:00:40|189710.9|189580.9|189716.6|189586.6|189716.6|189586.6|189701.9|189571.9|11
1738562450000|2025-02-03 06:00:50|189712.5|189582.5|189697.3|189567.3|189715.5|189585.5|189697.3|189567.3|15
1738562460000|2025-02-03 06:01:00|189702.1|189572.1|189703.8|189573.8|189705.2|189575.2|189695.9|189565.9|9
1738562470000|2025-02-03 06:01:10|189704.5|189574.5|189706|189576|189706.9|189576.9|189702|189572|12
1738562480000|2025-02-03 06:01:20|189706.7|189576.7|189705|189575|189706.7|189576.7|189703.5|189573.5|13
1738562490000|2025-02-03 06:01:30|189703.4|189573.4|189702|189572|189703.4|189573.4|189690.8|189560.8|15
1738562500000|2025-02-03 06:01:40|189699|189569|189684.7|189554.7|189702.9|189572.9|189682.5|189552.5|14
1738562510000|2025-02-03 06:01:50|189684.6|189554.6|189667.3|189537.3|189684.6|189554.6|189660.7|189530.7|24
1738562520000|2025-02-03 06:02:00|189668|189538|189678.5|189548.5|189678.5|189548.5|189668|189538|15
1738562530000|2025-02-03 06:02:10|189674.8|189544.8|189670.4|189540.4|189688.7|189558.7|189660.9|189530.9|32
1738562540000|2025-02-03 06:02:20|189668.3|189538.3|189679.8|189549.8|189680|189550|189668.3|189538.3|23
1738562550000|2025-02-03 06:02:30|189677.5|189547.5|189671|189541|189679.8|189549.8|189660|189530|26
1738562560000|2025-02-03 06:02:40|189662.2|189532.2|189653|189523|189668.4|189538.4|189651.5|189521.5|15
1738562570000|2025-02-03 06:02:50|189652|189522|189651.1|189521.1|189652|189522|189651.1|189521.1|6
1738562580000|2025-02-03 06:03:00|189650.2|189520.2|189632|189502|189650.7|189520.7|189632|189502|10
1738562590000|2025-02-03 06:03:10|189635.6|189505.6|189639.2|189509.2|189645.2|189515.2|189631.5|189501.5|13
1738562600000|2025-02-03 06:03:20|189637.9|189507.9|189635.2|189505.2|189640.8|189510.8|189632.8|189502.8|9
1738562610000|2025-02-03 06:03:30|189631.5|189501.5|189645.3|189515.3|189646.1|189516.1|189631.5|189501.5|11
1738562620000|2025-02-03 06:03:40|189645.1|189515.1|189652.5|189522.5|189656.6|189526.6|189645.1|189515.1|5
1738562630000|2025-02-03 06:03:50|189655.2|189525.2|189675.8|189545.8|189675.8|189545.8|189655.2|189525.2|28
1738562640000|2025-02-03 06:04:00|189676|189546|189674.1|189544.1|189676|189546|189656.6|189526.6|17
1738562650000|2025-02-03 06:04:10|189677.7|189547.7|189673.6|189543.6|189677.7|189547.7|189666.4|189536.4|23
1738562660000|2025-02-03 06:04:20|189673.4|189543.4|189687.3|189557.3|189693.2|189563.2|189673.4|189543.4|20
1738562670000|2025-02-03 06:04:30|189689.7|189559.7|189659|189529|189689.7|189559.7|189658.3|189528.3|16
1738562680000|2025-02-03 06:04:40|189659.5|189529.5|189667.1|189537.1|189669.7|189539.7|189655.9|189525.9|11
1738562690000|2025-02-03 06:04:50|189667.3|189537.3|189683.5|189553.5|189684.6|189554.6|189667.3|189537.3|25
1738562700000|2025-02-03 06:05:00|189679.7|189549.7|189674.5|189544.5|189686.1|189556.1|189657.8|189527.8|23
1738562710000|2025-02-03 06:05:10|189671.7|189541.7|189658.2|189528.2|189678.2|189548.2|189658.2|189528.2|20
1738562720000|2025-02-03 06:05:20|189658.6|189528.6|189682.7|189552.7|189683.3|189553.3|189658.4|189528.4|10
1738562730000|2025-02-03 06:05:30|189678.1|189548.1|189653.6|189523.6|189685.4|189555.4|189648.3|189518.3|17
1738562740000|2025-02-03 06:05:40|189659.3|189529.3|189651.3|189521.3|189659.6|189529.6|189638.7|189508.7|14
1738562750000|2025-02-03 06:05:50|189652.1|189522.1|189657.4|189527.4|189657.4|189527.4|189650.6|189520.6|10
1738562760000|2025-02-03 06:06:00|189662.4|189532.4|189657.1|189527.1|189663.4|189533.4|189645.4|189515.4|14
1738562770000|2025-02-03 06:06:10|189656.6|189526.6|189653.7|189523.7|189659.6|189529.6|189642.3|189512.3|17
1738562780000|2025-02-03 06:06:20|189659.7|189529.7|189655.3|189525.3|189661.5|189531.5|189646.6|189516.6|14
1738562790000|2025-02-03 06:06:30|189654|189524|189654.3|189524.3|189658.9|189528.9|189646.4|189516.4|16
1738562800000|2025-02-03 06:06:40|189646.9|189516.9|189642|189512|189646.9|189516.9|189639.1|189509.1|11
1738562810000|2025-02-03 06:06:50|189646.9|189516.9|189662.6|189532.6|189662.8|189532.8|189641.7|189511.7|14
1738562820000|2025-02-03 06:07:00|189661.4|189531.4|189641.7|189511.7|189661.4|189531.4|189641.7|189511.7|17
1738562830000|2025-02-03 06:07:10|189640.6|189510.6|189650.1|189520.1|189650.2|189520.2|189640.6|189510.6|11
1738562840000|2025-02-03 06:07:20|189654.3|189524.3|189654.8|189524.8|189660.1|189530.1|189651.9|189521.9|13
1738562850000|2025-02-03 06:07:30|189655.4|189525.4|189651.3|189521.3|189659.9|189529.9|189650.3|189520.3|14
1738562860000|2025-02-03 06:07:40|189647.6|189517.6|189660.2|189530.2|189662.6|189532.6|189647.6|189517.6|21
1738562870000|2025-02-03 06:07:50|189654.6|189524.6|189656.1|189526.1|189658.1|189528.1|189654.6|189524.6|12
1738562880000|2025-02-03 06:08:00|189656.5|189526.5|189646.8|189516.8|189656.7|189526.7|189646.8|189516.8|9
1738562890000|2025-02-03 06:08:10|189645.8|189515.8|189645.6|189515.6|189645.9|189515.9|189645.3|189515.3|5
1738562900000|2025-02-03 06:08:20|189650.3|189520.3|189656|189526|189656.7|189526.7|189648.9|189518.9|18
1738562910000|2025-02-03 06:08:30|189657.8|189527.8|189660.2|189530.2|189662.4|189532.4|189656.4|189526.4|17
1738562920000|2025-02-03 06:08:40|189656.6|189526.6|189657.5|189527.5|189657.5|189527.5|189652.5|189522.5|8
1738562930000|2025-02-03 06:08:50|189658.1|189528.1|189651.4|189521.4|189660.4|189530.4|189649.7|189519.7|18
1738562940000|2025-02-03 06:09:00|189663|189533|189665.3|189535.3|189668|189538|189662.6|189532.6|17
1738562950000|2025-02-03 06:09:10|189667.4|189537.4|189663.2|189533.2|189668.4|189538.4|189653.6|189523.6|29
1738562960000|2025-02-03 06:09:20|189665.6|189535.6|189654.3|189524.3|189665.7|189535.7|189653.7|189523.7|13
1738562970000|2025-02-03 06:09:30|189654.2|189524.2|189653.9|189523.9|189656.9|189526.9|189653.5|189523.5|8
1738562980000|2025-02-03 06:09:40|189653.3|189523.3|189651.1|189521.1|189657.7|189527.7|189651.1|189521.1|7
1738562990000|2025-02-03 06:09:50|189650.8|189520.8|189652.6|189522.6|189653.1|189523.1|189640.7|189510.7|8
1738563000000|2025-02-03 06:10:00|189653.9|189523.9|189653.9|189523.9|189653.9|189523.9|189653.9|189523.9|1
1738563010000|2025-02-03 06:10:10|189654.3|189524.3|189660.7|189530.7|189660.7|189530.7|189654|189524|8
1738563020000|2025-02-03 06:10:20|189657.6|189527.6|189662.5|189532.5|189662.5|189532.5|189657.6|189527.6|15
1738563030000|2025-02-03 06:10:30|189655.8|189525.8|189666.1|189536.1|189670.1|189540.1|189655.8|189525.8|17
1738563040000|2025-02-03 06:10:40|189660.2|189530.2|189648.5|189518.5|189663.6|189533.6|189648.5|189518.5|10
1738563050000|2025-02-03 06:10:50|189644.6|189514.6|189642.9|189512.9|189644.6|189514.6|189642.6|189512.6|3
1738563060000|2025-02-03 06:11:00|189652.4|189522.4|189659.6|189529.6|189664|189534|189652.4|189522.4|12
1738563070000|2025-02-03 06:11:10|189660.4|189530.4|189663.1|189533.1|189663.4|189533.4|189657|189527|10
1738563080000|2025-02-03 06:11:20|189664.5|189534.5|189661.3|189531.3|189664.5|189534.5|189657.9|189527.9|7
1738563090000|2025-02-03 06:11:30|189657.5|189527.5|189657.4|189527.4|189657.5|189527.5|189656.7|189526.7|4
1738563100000|2025-02-03 06:11:40|189655.3|189525.3|189653.4|189523.4|189657.1|189527.1|189650.8|189520.8|9
1738563110000|2025-02-03 06:11:50|189656.5|189526.5|189650.2|189520.2|189656.5|189526.5|189645.8|189515.8|17
1738563120000|2025-02-03 06:12:00|189646.7|189516.7|189656|189526|189660.7|189530.7|189642.1|189512.1|13
1738563130000|2025-02-03 06:12:10|189649.5|189519.5|189647.4|189517.4|189656.4|189526.4|189644.9|189514.9|13
1738563140000|2025-02-03 06:12:20|189655.7|189525.7|189654.1|189524.1|189666.4|189536.4|189652.4|189522.4|21
1738563150000|2025-02-03 06:12:30|189654.3|189524.3|189644.9|189514.9|189658.3|189528.3|189644.9|189514.9|17
1738563160000|2025-02-03 06:12:40|189646.7|189516.7|189637|189507|189648.5|189518.5|189633.5|189503.5|14
1738563170000|2025-02-03 06:12:50|189636.9|189506.9|189638.7|189508.7|189641.2|189511.2|189634.6|189504.6|8
1738563180000|2025-02-03 06:13:00|189639.3|189509.3|189657.3|189527.3|189661.1|189531.1|189639.3|189509.3|21
1738563190000|2025-02-03 06:13:10|189655.4|189525.4|189640|189510|189657|189527|189640|189510|18
1738563200000|2025-02-03 06:13:20|189638.1|189508.1|189635|189505|189640|189510|189630.7|189500.7|9
1738563210000|2025-02-03 06:13:30|189634.9|189504.9|189620|189490|189636.3|189506.3|189620|189490|15
1738563220000|2025-02-03 06:13:40|189630.6|189500.6|189629.6|189499.6|189630.6|189500.6|189618.8|189488.8|7
1738563230000|2025-02-03 06:13:50|189633.3|189503.3|189633.3|189503.3|189633.3|189503.3|189633.3|189503.3|1
1738563240000|2025-02-03 06:14:00|189629.6|189499.6|189622.7|189492.7|189629.6|189499.6|189615|189485|10
1738563250000|2025-02-03 06:14:10|189623.3|189493.3|189629.9|189499.9|189630.1|189500.1|189620.9|189490.9|10
1738563260000|2025-02-03 06:14:20|189620.8|189490.8|189627.8|189497.8|189629.9|189499.9|189612|189482|11
1738563270000|2025-02-03 06:14:30|189624.4|189494.4|189633.8|189503.8|189633.8|189503.8|189624.4|189494.4|4
1738563280000|2025-02-03 06:14:40|189633.3|189503.3|189622|189492|189633.3|189503.3|189611.9|189481.9|5
1738563290000|2025-02-03 06:14:50|189622.2|189492.2|189623|189493|189628.3|189498.3|189615.1|189485.1|24
1738563300000|2025-02-03 06:15:00|189615.2|189485.2|189600.4|189510.4|189617.9|189515.6|189580.6|189480.3|19
1738563310000|2025-02-03 06:15:10|189600.1|189510.1|189633|189503|189633|189510.1|189592.9|189499.8|10
1738563320000|2025-02-03 06:15:20|189621.4|189491.4|189622.8|189492.8|189626.6|189496.6|189621.4|189491.4|4
1738563330000|2025-02-03 06:15:30|189625|189495|189622.3|189492.3|189625|189495|189607.6|189477.6|8
1738563340000|2025-02-03 06:15:40|189628|189498|189617.9|189527.9|189628|189527.9|189616.5|189498|4
1738563350000|2025-02-03 06:15:50|189611.6|189521.6|189612.7|189522.7|189616.1|189526.1|189602.4|189512.4|6
1738563360000|2025-02-03 06:16:00|189615.9|189525.9|189613.5|189523.5|189615.9|189525.9|189608.2|189518.2|8
1738563370000|2025-02-03 06:16:10|189613.6|189523.6|189612.2|189522.2|189613.6|189523.6|189608.3|189518.3|4
1738563380000|2025-02-03 06:16:20|189611.9|189521.9|189611.9|189521.9|189611.9|189521.9|189611.9|189521.9|1
1738563390000|2025-02-03 06:16:30|189612.3|189522.3|189612.5|189522.5|189612.5|189522.5|189612.1|189522.1|3
1738563400000|2025-02-03 06:16:40|189607.9|189517.9|189609.1|189519.1|189613.9|189523.9|189607.9|189517.9|6
1738563410000|2025-02-03 06:16:50|189614.3|189524.3|189612|189522|189614.4|189524.4|189611.7|189521.7|6
1738563420000|2025-02-03 06:17:00|189606.9|189516.9|189615.2|189525.2|189615.2|189525.2|189606.9|189516.9|3
1738563430000|2025-02-03 06:17:10|189615.3|189525.3|189616.2|189526.2|189616.2|189526.2|189614.7|189524.7|6
1738563440000|2025-02-03 06:17:20|189616.1|189526.1|189616.2|189526.2|189616.6|189526.6|189616.1|189526.1|4
1738563450000|2025-02-03 06:17:30|189616.4|189526.4|189605.1|189515.1|189616.4|189526.4|189604.8|189514.8|6
1738563460000|2025-02-03 06:17:40|189605.2|189515.2|189605.1|189515.1|189605.4|189515.4|189605.1|189515.1|4
1738563470000|2025-02-03 06:17:50|189604.1|189514.1|189616.7|189526.7|189616.7|189526.7|189603.7|189513.7|7
1738563480000|2025-02-03 06:18:00|189616.8|189526.8|189614.5|189524.5|189616.8|189526.8|189614.2|189524.2|3
1738563490000|2025-02-03 06:18:10|189614.3|189524.3|189614.2|189524.2|189614.4|189524.4|189613.6|189523.6|4
1738563500000|2025-02-03 06:18:20|189614.3|189524.3|189614.2|189524.2|189614.3|189524.3|189614.2|189524.2|2
1738563510000|2025-02-03 06:18:30|189606.7|189516.7|189627.8|189497.8|189627.8|189516.7|189606.7|189489|8
1738563520000|2025-02-03 06:18:40|189631.8|189501.8|189631.6|189501.6|189631.8|189501.8|189631.6|189501.6|2
1738563530000|2025-02-03 06:18:50|189631.4|189501.4|189631.6|189501.6|189631.6|189501.6|189631.4|189501.4|2
1738563550000|2025-02-03 06:19:10|189619.8|189489.8|189620|189490|189627.6|189497.6|189619.7|189489.7|6
1738563560000|2025-02-03 06:19:20|189619.8|189489.8|189619.7|189489.7|189619.8|189489.8|189619.7|189489.7|2
1738563570000|2025-02-03 06:19:30|189619.9|189489.9|189637.2|189507.2|189637.8|189507.8|189619.9|189489.9|8
1738563580000|2025-02-03 06:19:40|189635.1|189505.1|189635.4|189505.4|189635.4|189505.4|189635.1|189505.1|3
1738563600000|2025-02-03 06:20:00|189635.3|189505.3|189626.1|189496.1|189637.4|189507.4|189625.6|189495.6|7
1738563610000|2025-02-03 06:20:10|189633.7|189503.7|189625.6|189495.6|189633.7|189503.7|189625.3|189495.3|7
1738563620000|2025-02-03 06:20:20|189625.7|189495.7|189637.3|189507.3|189637.3|189507.3|189625.7|189495.7|3
1738563630000|2025-02-03 06:20:30|189633.9|189503.9|189637.5|189507.5|189637.6|189507.6|189633.9|189503.9|5
1738563640000|2025-02-03 06:20:40|189638.8|189508.8|189637.5|189507.5|189638.8|189508.8|189637.5|189507.5|2
1738563650000|2025-02-03 06:20:50|189637|189507|189713.6|189583.6|189713.6|189583.6|189637|189507|7
1738563660000|2025-02-03 06:21:00|189702.9|189572.9|189714.3|189584.3|189715.3|189585.3|189702.9|189572.9|9
1738563670000|2025-02-03 06:21:10|189710.7|189580.7|189710.4|189580.4|189712.9|189582.9|189701.6|189571.6|11
1738563680000|2025-02-03 06:21:20|189710.5|189580.5|189708.5|189578.5|189710.5|189580.5|189707.7|189577.7|4
1738563690000|2025-02-03 06:21:30|189708.6|189578.6|189708.3|189578.3|189710.8|189580.8|189708.1|189578.1|6
1738563700000|2025-02-03 06:21:40|189707|189577|189694.6|189564.6|189707|189577|189693.1|189563.1|17
1738563710000|2025-02-03 06:21:50|189692.8|189562.8|189711.7|189581.7|189712.1|189582.1|189692.8|189562.8|19
1738563720000|2025-02-03 06:22:00|189708.3|189578.3|189713.5|189583.5|189713.5|189583.5|189705.3|189575.3|10
1738563730000|2025-02-03 06:22:10|189712.1|189582.1|189701.8|189571.8|189712.5|189582.5|189695.4|189565.4|18
1738563740000|2025-02-03 06:22:20|189704.3|189574.3|189711.9|189581.9|189711.9|189581.9|189696.3|189566.3|16
1738563750000|2025-02-03 06:22:30|189712.1|189582.1|189705.9|189575.9|189713.9|189583.9|189703.7|189573.7|13
1738563760000|2025-02-03 06:22:40|189703.1|189573.1|189672.3|189542.3|189712.4|189582.4|189672.3|189542.3|19
1738563770000|2025-02-03 06:22:50|189701.8|189571.8|189676.4|189546.4|189701.8|189571.8|189676.4|189546.4|17
1738563780000|2025-02-03 06:23:00|189682.9|189552.9|189705.3|189575.3|189706.9|189576.9|189676.4|189546.4|25
1738563790000|2025-02-03 06:23:10|189704.9|189574.9|189707.9|189577.9|189707.9|189577.9|189699.3|189569.3|27
1738563800000|2025-02-03 06:23:20|189708.9|189578.9|189703.6|189573.6|189708.9|189578.9|189701.7|189571.7|19
1738563810000|2025-02-03 06:23:30|189703.4|189573.4|189710.9|189580.9|189712.3|189582.3|189700.2|189570.2|22
1738563820000|2025-02-03 06:23:40|189711|189581|189705.4|189575.4|189711|189581|189700.7|189570.7|14
1738563830000|2025-02-03 06:23:50|189705.3|189575.3|189705.2|189575.2|189708.3|189578.3|189698.2|189568.2|23
1738563840000|2025-02-03 06:24:00|189704.8|189574.8|189700.9|189570.9|189705.7|189575.7|189699.3|189569.3|7
1738563850000|2025-02-03 06:24:10|189697.4|189567.4|189690.1|189560.1|189697.4|189567.4|189690.1|189560.1|9
1738563860000|2025-02-03 06:24:20|189701.3|189571.3|189700.3|189570.3|189704.1|189574.1|189699.9|189569.9|10
1738563870000|2025-02-03 06:24:30|189704.7|189574.7|189698.3|189568.3|189706.6|189576.6|189698.3|189568.3|17
1738563880000|2025-02-03 06:24:40|189704.3|189574.3|189675.5|189545.5|189707.7|189577.7|189675.5|189545.5|21
1738563890000|2025-02-03 06:24:50|189675.7|189545.7|189666.1|189536.1|189675.7|189545.7|189665|189535|24
1738563900000|2025-02-03 06:25:00|189665.3|189535.3|189666|189536|189668.7|189538.7|189663.1|189533.1|8
1738563910000|2025-02-03 06:25:10|189666.8|189536.8|189671.6|189541.6|189671.6|189541.6|189663.1|189533.1|9
1738563920000|2025-02-03 06:25:20|189670.6|189540.6|189681.9|189551.9|189681.9|189551.9|189668.8|189538.8|13
1738563930000|2025-02-03 06:25:30|189678|189548|189680.5|189550.5|189687.9|189557.9|189678|189548|11
1738563940000|2025-02-03 06:25:40|189679|189549|189682.4|189552.4|189684.6|189554.6|189674.4|189544.4|12
1738563950000|2025-02-03 06:25:50|189687.5|189557.5|189692.7|189562.7|189697.2|189567.2|189683.3|189553.3|19
1738563960000|2025-02-03 06:26:00|189694.1|189564.1|189693.6|189563.6|189695.5|189565.5|189688|189558|13
1738563970000|2025-02-03 06:26:10|189695.5|189565.5|189685|189555|189695.5|189565.5|189685|189555|20
1738563980000|2025-02-03 06:26:20|189691|189561|189691|189561|189691.4|189561.4|189684.9|189554.9|10
1738563990000|2025-02-03 06:26:30|189690.6|189560.6|189692.1|189562.1|189692.4|189562.4|189682.6|189552.6|10
1738564000000|2025-02-03 06:26:40|189685.8|189555.8|189690.3|189560.3|189691.3|189561.3|189682.4|189552.4|6
1738564010000|2025-02-03 06:26:50|189687.4|189557.4|189687.1|189557.1|189696.1|189566.1|189678.6|189548.6|20
1738564020000|2025-02-03 06:27:00|189686.2|189556.2|189689.7|189559.7|189697.3|189567.3|189679.9|189549.9|13
1738564030000|2025-02-03 06:27:10|189691.1|189561.1|189687.1|189557.1|189696.7|189566.7|189686.4|189556.4|16
1738564040000|2025-02-03 06:27:20|189681.8|189551.8|189689.3|189559.3|189691|189561|189681.8|189551.8|17
1738564050000|2025-02-03 06:27:30|189690.2|189560.2|189693.9|189563.9|189693.9|189563.9|189686.4|189556.4|16
1738564060000|2025-02-03 06:27:40|189701.4|189571.4|189698.9|189568.9|189702.7|189572.7|189694|189564|13
1738564070000|2025-02-03 06:27:50|189697.4|189567.4|189694|189564|189701|189571|189694|189564|24
1738564080000|2025-02-03 06:28:00|189698.1|189568.1|189695.2|189565.2|189702.6|189572.6|189692.2|189562.2|15
1738564090000|2025-02-03 06:28:10|189698.6|189568.6|189677|189547|189698.6|189568.6|189667.6|189537.6|10
1738564100000|2025-02-03 06:28:20|189676.3|189546.3|189670.7|189540.7|189677.5|189547.5|189664.1|189534.1|22
1738564110000|2025-02-03 06:28:30|189672.6|189542.6|189672.8|189542.8|189675.1|189545.1|189666.5|189536.5|21
1738564120000|2025-02-03 06:28:40|189670.5|189540.5|189677.7|189547.7|189677.7|189547.7|189670.5|189540.5|12
1738564130000|2025-02-03 06:28:50|189677.4|189547.4|189678.6|189548.6|189678.6|189548.6|189677.1|189547.1|10
1738564140000|2025-02-03 06:29:00|189678|189548|189681.9|189551.9|189683.9|189553.9|189678|189548|9
1738564150000|2025-02-03 06:29:10|189680|189550|189686|189556|189686|189556|189680|189550|9
1738564160000|2025-02-03 06:29:20|189681.8|189551.8|189669.9|189539.9|189684.8|189554.8|189666.6|189536.6|20
1738564170000|2025-02-03 06:29:30|189670.9|189540.9|189670.6|189540.6|189673.9|189543.9|189666.7|189536.7|16
1738564180000|2025-02-03 06:29:40|189672.6|189542.6|189684.4|189594.4|189684.4|189594.4|189667.9|189537.9|19
1738564190000|2025-02-03 06:29:50|189681.9|189591.9|189685.1|189555.1|189685.1|189591.9|189677.8|189547.8|9
1738564200000|2025-02-03 06:30:00|189689.6|189559.6|189676.2|189546.2|189689.6|189559.6|189664.4|189534.4|15
1738564210000|2025-02-03 06:30:10|189677.9|189547.9|189664.7|189534.7|189677.9|189547.9|189664.7|189534.7|21
1738564220000|2025-02-03 06:30:20|189661.6|189531.6|189662.7|189532.7|189662.7|189532.7|189661.3|189531.3|4
1738564240000|2025-02-03 06:30:40|189662.3|189532.3|189662|189532|189662.3|189532.3|189662|189532|2
1738564250000|2025-02-03 06:30:50|189665.6|189535.6|189660|189530|189665.6|189535.6|189659.9|189529.9|7
1738564260000|2025-02-03 06:31:00|189656.2|189526.2|189659.7|189529.7|189659.7|189529.7|189656.2|189526.2|5
1738564270000|2025-02-03 06:31:10|189659.9|189529.9|189661.8|189531.8|189661.8|189531.8|189657.8|189527.8|7
1738564290000|2025-02-03 06:31:30|189662.1|189532.1|189662.2|189532.2|189662.4|189532.4|189662.1|189532.1|6
1738564300000|2025-02-03 06:31:40|189662.4|189532.4|189661.6|189531.6|189663|189533|189661.6|189531.6|5
1738564320000|2025-02-03 06:32:00|189661.5|189531.5|189662.9|189532.9|189662.9|189532.9|189661.5|189531.5|4
1738564330000|2025-02-03 06:32:10|189668.2|189538.2|189662.2|189532.2|189668.2|189538.2|189662.2|189532.2|5
1738564340000|2025-02-03 06:32:20|189662.4|189532.4|189662.8|189532.8|189662.8|189532.8|189662.2|189532.2|3
1738564350000|2025-02-03 06:32:30|189661.7|189531.7|189653.8|189523.8|189662.8|189532.8|189650.9|189520.9|10
1738564360000|2025-02-03 06:32:40|189650.2|189520.2|189655.3|189525.3|189655.7|189525.7|189650.2|189520.2|4
1738564370000|2025-02-03 06:32:50|189647.9|189517.9|189638.3|189508.3|189651|189521|189631.5|189501.5|11
1738564380000|2025-02-03 06:33:00|189641.8|189511.8|189651.9|189521.9|189654.8|189524.8|189639.6|189509.6|7
1738564390000|2025-02-03 06:33:10|189650.7|189520.7|189657.4|189527.4|189665.4|189535.4|189650.7|189520.7|22
1738564400000|2025-02-03 06:33:20|189653.9|189523.9|189656.3|189526.3|189663.9|189533.9|189653.3|189523.3|11
1738564410000|2025-02-03 06:33:30|189659|189529|189570.9|189480.9|189659|189529|189570.7|189480.7|6
1738564420000|2025-02-03 06:33:40|189557.2|189467.2|189557.4|189467.4|189568.4|189478.4|189557.2|189467.2|5
1738564430000|2025-02-03 06:33:50|189555.3|189465.3|189537.1|189447.1|189555.3|189465.3|189537.1|189447.1|6
1738564440000|2025-02-03 06:34:00|189544|189454|189561|189471|189561|189471|189534.6|189444.6|9
1738564450000|2025-02-03 06:34:10|189561.1|189471.1|189565.3|189475.3|189565.3|189475.3|189558.4|189468.4|6
1738564460000|2025-02-03 06:34:20|189557.8|189467.8|189557.8|189467.8|189557.8|189467.8|189557.8|189467.8|1
1738564470000|2025-02-03 06:34:30|189557.1|189467.1|189554.7|189464.7|189557.1|189467.1|189554.7|189464.7|2
1738564480000|2025-02-03 06:34:40|189623.6|189533.6|189621.9|189531.9|189623.6|189533.6|189611|189521|8
1738564490000|2025-02-03 06:34:50|189614.9|189524.9|189598.6|189508.6|189616.7|189526.7|189598.6|189508.6|14
1738564500000|2025-02-03 06:35:00|189601.4|189511.4|189641.2|189511.2|189642.9|189540.3|189600.2|189510.2|9
1738564510000|2025-02-03 06:35:10|189641.3|189511.3|189653.7|189523.7|189659|189529|189641.2|189511.2|9
1738564520000|2025-02-03 06:35:20|189652.4|189522.4|189666|189536|189676.5|189546.5|189648.2|189518.2|9
1738564530000|2025-02-03 06:35:30|189665.4|189535.4|189668.8|189538.8|189668.8|189538.8|189665.4|189535.4|5
1738564540000|2025-02-03 06:35:40|189668.7|189538.7|189668.7|189538.7|189668.7|189538.7|189668.7|189538.7|1
1738564550000|2025-02-03 06:35:50|189668.4|189538.4|189670.9|189540.9|189675.6|189545.6|189668.4|189538.4|7
1738564560000|2025-02-03 06:36:00|189669.8|189539.8|189705.4|189505.4|189705.4|189539.8|189669.8|189505.4|2
1738564570000|2025-02-03 06:36:10|189663|189573|189681.6|189551.6|189681.6|189573|189663|189541.7|12
1738564580000|2025-02-03 06:36:20|189669.3|189579.3|189678.5|189548.5|189679.5|189585.9|189664.3|189548.5|10
1738564590000|2025-02-03 06:36:30|189671.9|189541.9|189660.1|189570.1|189679.4|189576.8|189653|189541.9|12
1738564600000|2025-02-03 06:36:40|189656.4|189566.4|189674.4|189544.4|189683|189573.6|189656.4|189544.4|12
1738564610000|2025-02-03 06:36:50|189674.9|189544.9|189667.1|189537.1|189674.9|189544.9|189666|189536|17
1738564620000|2025-02-03 06:37:00|189666|189536|189663.3|189533.3|189667.4|189537.4|189663.3|189533.3|7
1738564630000|2025-02-03 06:37:10|189664.6|189534.6|189667.5|189537.5|189667.5|189537.5|189662.9|189532.9|8
1738564640000|2025-02-03 06:37:20|189663.5|189533.5|189666.6|189536.6|189667.8|189537.8|189663.5|189533.5|10
1738564650000|2025-02-03 06:37:30|189664.5|189534.5|189666.5|189536.5|189668.8|189538.8|189663.7|189533.7|18
1738564660000|2025-02-03 06:37:40|189663.9|189533.9|189664.6|189534.6|189668.9|189538.9|189663.9|189533.9|7
1738564670000|2025-02-03 06:37:50|189664.8|189534.8|189669.8|189539.8|189669.8|189539.8|189664.8|189534.8|4
1738564680000|2025-02-03 06:38:00|189672.6|189542.6|189662.2|189532.2|189672.8|189542.8|189662.2|189532.2|8
1738564690000|2025-02-03 06:38:10|189661.4|189531.4|189669.7|189539.7|189670.1|189540.1|189661.4|189531.4|6
1738564700000|2025-02-03 06:38:20|189667.5|189537.5|189635.5|189545.5|189669.7|189547.3|189633.4|189522|10
1738564710000|2025-02-03 06:38:30|189647.2|189557.2|189670|189540|189671.7|189557.8|189644|189540|11
1738564720000|2025-02-03 06:38:40|189669.8|189539.8|189671.3|189541.3|189671.3|189541.3|189664.8|189534.8|11
1738564730000|2025-02-03 06:38:50|189671.4|189541.4|189672|189542|189672.1|189542.1|189669.6|189539.6|6
1738564740000|2025-02-03 06:39:00|189671.8|189541.8|189676.8|189546.8|189677.4|189547.4|189671.6|189541.6|10
1738564750000|2025-02-03 06:39:10|189677.1|189547.1|189672.1|189542.1|189680.9|189550.9|189672.1|189542.1|14
1738564760000|2025-02-03 06:39:20|189670.5|189540.5|189668.3|189538.3|189678.1|189548.1|189666.3|189536.3|14
1738564770000|2025-02-03 06:39:30|189669.1|189539.1|189672.5|189542.5|189673.1|189543.1|189669.1|189539.1|15
1738564780000|2025-02-03 06:39:40|189666.2|189536.2|189671|189541|189671.1|189541.1|189665.8|189535.8|5
1738564790000|2025-02-03 06:39:50|189670.9|189540.9|189671.5|189541.5|189671.8|189541.8|189670.9|189540.9|5
1738564800000|2025-02-03 06:40:00|189678|189548|189694.8|189564.8|189701.4|189571.4|189678|189548|26
1738564810000|2025-02-03 06:40:10|189691.8|189561.8|189694.9|189564.9|189703|189573|189691.8|189561.8|22
1738564820000|2025-02-03 06:40:20|189696.2|189566.2|189686|189556|189722.9|189569.2|189686|189519.5|20
1738564830000|2025-02-03 06:40:30|189686.4|189556.4|189688|189558|189690|189560|189684.2|189554.2|7
1738564840000|2025-02-03 06:40:40|189671.4|189541.4|189670.7|189540.7|189715|189545.5|189668|189504.2|20
1738564850000|2025-02-03 06:40:50|189670.8|189540.8|189670.3|189540.3|189677.7|189547.7|189670.3|189540.3|26
1738564860000|2025-02-03 06:41:00|189672.4|189542.4|189669.3|189539.3|189672.7|189542.7|189664.7|189534.7|21
1738564870000|2025-02-03 06:41:10|189713.3|189512.7|189709.8|189579.8|189713.3|189579.8|189664.1|189512.7|11
1738564880000|2025-02-03 06:41:20|189710.4|189580.4|189714.3|189584.3|189714.3|189584.3|189710.4|189580.4|4
1738564890000|2025-02-03 06:41:30|189710.8|189580.8|189709.2|189579.2|189710.8|189580.8|189709.2|189579.2|6
1738564900000|2025-02-03 06:41:40|189712.5|189582.5|189710.5|189580.5|189713.6|189583.6|189709.6|189579.6|7
1738564910000|2025-02-03 06:41:50|189711|189581|189704.6|189574.6|189711.1|189581.1|189704.6|189574.6|4
1738564920000|2025-02-03 06:42:00|189691.2|189601.2|189698.9|189608.9|189698.9|189608.9|189691.2|189601.2|2
1738564930000|2025-02-03 06:42:10|189698.8|189608.8|189713.9|189583.9|189718.7|189609.1|189693.6|189583.9|7
1738564940000|2025-02-03 06:42:20|189713.3|189583.3|189714.8|189584.8|189716.4|189586.4|189712.4|189582.4|6
1738564950000|2025-02-03 06:42:30|189705|189575|189682.3|189592.3|189705|189593.9|189679.4|189575|10
1738564960000|2025-02-03 06:42:40|189687|189597|189665.3|189535.3|189687|189597|189646.2|189528.6|25
1738564970000|2025-02-03 06:42:50|189669.4|189539.4|189678.3|189588.3|189693.7|189589.7|189665.7|189535.7|12
1738564980000|2025-02-03 06:43:00|189678.9|189588.9|189675.6|189585.6|189678.9|189588.9|189673|189583|8
1738564990000|2025-02-03 06:43:10|189673.2|189583.2|189674.8|189584.8|189678.2|189588.2|189673.2|189583.2|6
1738565000000|2025-02-03 06:43:20|189671.9|189581.9|189658.8|189568.8|189671.9|189581.9|189654.3|189564.3|9
1738565010000|2025-02-03 06:43:30|189661.7|189571.7|189673.2|189583.2|189677|189587|189650.8|189560.8|14
1738565020000|2025-02-03 06:43:40|189676|189586|189671.5|189581.5|189676|189586|189667.3|189577.3|18
1738565030000|2025-02-03 06:43:50|189674.1|189584.1|189677.7|189587.7|189678.5|189588.5|189669.5|189579.5|16
1738565040000|2025-02-03 06:44:00|189677.6|189587.6|189675.3|189585.3|189678.6|189588.6|189669.5|189579.5|9
1738565050000|2025-02-03 06:44:10|189680.9|189590.9|189651.2|189561.2|189680.9|189590.9|189646.1|189556.1|20
1738565060000|2025-02-03 06:44:20|189656|189566|189642.7|189552.7|189658|189568|189638|189548|11
1738565070000|2025-02-03 06:44:30|189642.5|189552.5|189686|189556|189691.4|189563.1|189642.5|189543.3|20
1738565080000|2025-02-03 06:44:40|189692.8|189562.8|189688|189558|189692.8|189562.8|189685.5|189555.5|9
1738565090000|2025-02-03 06:44:50|189689|189559|189692.2|189562.2|189692.2|189562.2|189686.3|189556.3|8
1738565100000|2025-02-03 06:45:00|189692.1|189562.1|189686.1|189556.1|189692.2|189562.2|189686.1|189556.1|4
1738565110000|2025-02-03 06:45:10|189685.5|189555.5|189685.3|189555.3|189692.2|189562.2|189685.3|189555.3|9
1738565120000|2025-02-03 06:45:20|189684.2|189554.2|189699.5|189569.5|189699.5|189569.5|189684.2|189554.2|6
1738565130000|2025-02-03 06:45:30|189675.3|189585.3|189675.3|189585.3|189675.3|189585.3|189675.3|189585.3|1
1738565140000|2025-02-03 06:45:40|189670.6|189580.6|189673.4|189583.4|189673.4|189583.4|189666.3|189576.3|8
1738565150000|2025-02-03 06:45:50|189674.1|189584.1|189673.5|189583.5|189674.1|189584.1|189673.3|189583.3|3
1738565160000|2025-02-03 06:46:00|189690.2|189560.2|189693.5|189563.5|189693.5|189563.5|189689.5|189559.5|5
1738565170000|2025-02-03 06:46:10|189694.2|189564.2|189693.9|189563.9|189694.2|189564.2|189693|189563|5
1738565180000|2025-02-03 06:46:20|189693.4|189563.4|189689.2|189559.2|189693.6|189563.6|189689.2|189559.2|9
1738565190000|2025-02-03 06:46:30|189692.2|189562.2|189691.2|189561.2|189692.2|189562.2|189680.3|189550.3|9
1738565200000|2025-02-03 06:46:40|189682.4|189552.4|189695.4|189565.4|189696.5|189566.5|189678|189548|16
1738565210000|2025-02-03 06:46:50|189696|189566|189697.2|189567.2|189697.2|189567.2|189694.9|189564.9|8
1738565230000|2025-02-03 06:47:10|189697|189567|189691.5|189561.5|189697|189567|189682.7|189552.7|14
1738565240000|2025-02-03 06:47:20|189682|189552|189671.5|189541.5|189682|189552|189670.6|189540.6|12
1738565250000|2025-02-03 06:47:30|189671.1|189541.1|189668.4|189538.4|189671.1|189541.1|189662.7|189532.7|12
1738565260000|2025-02-03 06:47:40|189665.1|189535.1|189684.5|189554.5|189684.5|189554.5|189663.6|189533.6|10
1738565270000|2025-02-03 06:47:50|189684.2|189554.2|189661|189571|189685|189571|189656.4|189546.5|6
1738565280000|2025-02-03 06:48:00|189661.4|189571.4|189655.9|189565.9|189661.4|189571.4|189654.9|189564.9|5
1738565300000|2025-02-03 06:48:20|189655.3|189565.3|189682.9|189552.9|189682.9|189567.9|189654.5|189552.9|5
1738565310000|2025-02-03 06:48:30|189683.1|189553.1|189674.5|189544.5|189683.1|189553.1|189674.5|189544.5|3
1738565320000|2025-02-03 06:48:40|189685.2|189555.2|189676.2|189546.2|189691.5|189561.5|189670.6|189540.6|8
1738565330000|2025-02-03 06:48:50|189671.8|189541.8|189656|189566|189681.6|189566|189656|189541.8|6
1738565340000|2025-02-03 06:49:00|189659|189569|189655|189565|189661.6|189571.6|189655|189565|5
1738565350000|2025-02-03 06:49:10|189655.2|189565.2|189654.3|189564.3|189667.6|189565.2|189642|189533|25
1738565360000|2025-02-03 06:49:20|189654|189564|189648.5|189558.5|189656.4|189566.4|189645.8|189555.8|18
1738565370000|2025-02-03 06:49:30|189648.2|189558.2|189670.6|189540.6|189675|189558.2|189648.2|189536.4|14
1738565380000|2025-02-03 06:49:40|189668|189538|189670.5|189540.5|189670.5|189561.5|189638.2|189537.4|12
1738565390000|2025-02-03 06:49:50|189676.5|189546.5|189685.1|189555.1|189691.5|189561.5|189676.5|189546.5|27
1738565400000|2025-02-03 06:50:00|189683.5|189553.5|189677.4|189547.4|189683.7|189553.7|189673.8|189543.8|23
1738565410000|2025-02-03 06:50:10|189674|189544|189691.3|189561.3|189691.3|189561.3|189673.2|189543.2|17
1738565420000|2025-02-03 06:50:20|189689.3|189559.3|189677.5|189547.5|189689.3|189569|189659|189547.5|26
1738565430000|2025-02-03 06:50:30|189677.8|189547.8|189680.5|189550.5|189684.5|189554.5|189675.1|189545.1|20
1738565440000|2025-02-03 06:50:40|189679.1|189549.1|189674.2|189544.2|189684|189554|189671.5|189541.5|25
1738565450000|2025-02-03 06:50:50|189677.5|189547.5|189675.4|189545.4|189683.4|189553.4|189674.6|189544.6|16
1738565460000|2025-02-03 06:51:00|189680.8|189550.8|189685.5|189555.5|189686.1|189556.1|189673.4|189543.4|21
1738565470000|2025-02-03 06:51:10|189685.7|189555.7|189688.6|189558.6|189689.6|189559.6|189680.9|189550.9|28
1738565480000|2025-02-03 06:51:20|189687.9|189557.9|189675.5|189585.5|189700.2|189585.5|189675.5|189555.5|17
1738565490000|2025-02-03 06:51:30|189694.6|189564.6|189690.4|189560.4|189694.6|189564.6|189683.1|189553.1|19
1738565500000|2025-02-03 06:51:40|189691.1|189561.1|189683|189553|189693.8|189563.8|189683|189553|17
1738565510000|2025-02-03 06:51:50|189685.5|189555.5|189691.4|189561.4|189694.5|189564.5|189681.6|189551.6|21
1738565520000|2025-02-03 06:52:00|189683.7|189553.7|189684.7|189554.7|189692.1|189562.1|189683.7|189553.7|15
1738565530000|2025-02-03 06:52:10|189688.5|189558.5|189687.2|189557.2|189688.6|189558.6|189686.4|189556.4|11
1738565540000|2025-02-03 06:52:20|189687.8|189557.8|189683.4|189553.4|189689.7|189559.7|189682.8|189552.8|10
1738565550000|2025-02-03 06:52:30|189687.3|189557.3|189687.6|189557.6|189688.3|189558.3|189681.1|189551.1|6
1738565560000|2025-02-03 06:52:40|189687.4|189557.4|189688.7|189558.7|189695.3|189565.3|189687.4|189557.4|14
1738565570000|2025-02-03 06:52:50|189688|189558|189693.4|189563.4|189695.8|189565.8|189687.9|189557.9|9
1738565580000|2025-02-03 06:53:00|189690.2|189560.2|189690.1|189560.1|189690.5|189560.5|189689.6|189559.6|6
1738565590000|2025-02-03 06:53:10|189690.5|189560.5|189690.1|189560.1|189690.5|189560.5|189687.7|189557.7|4
1738565600000|2025-02-03 06:53:20|189687.7|189557.7|189681.6|189551.6|189690.9|189560.9|189681.6|189551.6|9
1738565610000|2025-02-03 06:53:30|189685.6|189555.6|189681.6|189551.6|189685.6|189555.6|189681|189551|8
1738565620000|2025-02-03 06:53:40|189682.2|189552.2|189678.2|189548.2|189685.8|189555.8|189678|189548|11
1738565630000|2025-02-03 06:53:50|189677.6|189547.6|189680|189550|189681.8|189551.8|189677.6|189547.6|10
1738565640000|2025-02-03 06:54:00|189681.5|189551.5|189680.5|189550.5|189683.7|189553.7|189678.7|189548.7|8
1738565650000|2025-02-03 06:54:10|189680|189550|189675.3|189545.3|189680|189550|189675.3|189545.3|7
1738565660000|2025-02-03 06:54:20|189675|189545|189677.6|189547.6|189677.6|189547.6|189674.2|189544.2|7
1738565670000|2025-02-03 06:54:30|189678.2|189548.2|189681.8|189551.8|189683.8|189553.8|189677.4|189547.4|9
1738565680000|2025-02-03 06:54:40|189682.8|189552.8|189681|189551|189682.8|189552.8|189674.6|189544.6|10
1738565690000|2025-02-03 06:54:50|189681.5|189551.5|189671.6|189541.6|189681.5|189551.5|189671.6|189541.6|6
1738565700000|2025-02-03 06:55:00|189670.8|189540.8|189675.3|189545.3|189675.3|189545.3|189670.4|189540.4|6
1738565710000|2025-02-03 06:55:10|189675.9|189545.9|189677.9|189547.9|189678.3|189548.3|189675.9|189545.9|7
1738565720000|2025-02-03 06:55:20|189677.5|189547.5|189677.8|189547.8|189682.8|189552.8|189677.5|189547.5|7
1738565730000|2025-02-03 06:55:30|189677|189547|189667.7|189537.7|189683.7|189553.7|189660|189530|9
1738565740000|2025-02-03 06:55:40|189660.4|189530.4|189667.3|189537.3|189667.3|189537.3|189660.4|189530.4|5
1738565750000|2025-02-03 06:55:50|189660.6|189530.6|189666.8|189536.8|189669.3|189539.3|189660|189530|15
1738565760000|2025-02-03 06:56:00|189663.4|189533.4|189665.7|189535.7|189667.7|189537.7|189662.5|189532.5|9
1738565770000|2025-02-03 06:56:10|189667.3|189537.3|189662|189532|189669.3|189539.3|189659.9|189529.9|16
1738565780000|2025-02-03 06:56:20|189663.4|189533.4|189658.2|189528.2|189671.1|189541.1|189656.4|189526.4|18
1738565790000|2025-02-03 06:56:30|189665.3|189535.3|189663|189533|189669.8|189539.8|189654.5|189524.5|16
1738565800000|2025-02-03 06:56:40|189662.9|189532.9|189657.4|189527.4|189664.4|189534.4|189650|189520|14
1738565810000|2025-02-03 06:56:50|189657.9|189527.9|189662.4|189532.4|189664.1|189534.1|189657.9|189527.9|12
1738565820000|2025-02-03 06:57:00|189661.6|189531.6|189662.4|189532.4|189665.3|189535.3|189661.6|189531.6|14
1738565830000|2025-02-03 06:57:10|189662.6|189532.6|189660.2|189530.2|189662.6|189532.6|189655.9|189525.9|11
1738565840000|2025-02-03 06:57:20|189660.6|189530.6|189658.6|189528.6|189667.4|189537.4|189658.6|189528.6|6
1738565850000|2025-02-03 06:57:30|189664.6|189534.6|189663.9|189533.9|189670.5|189540.5|189663.3|189533.3|15
1738565860000|2025-02-03 06:57:40|189662.5|189532.5|189662.3|189532.3|189663.9|189533.9|189658.8|189528.8|13
1738565870000|2025-02-03 06:57:50|189663.3|189533.3|189658.2|189528.2|189663.3|189533.3|189658.1|189528.1|4
1738565880000|2025-02-03 06:58:00|189657.7|189527.7|189657.3|189527.3|189663.2|189533.2|189657.3|189527.3|12
1738565890000|2025-02-03 06:58:10|189657.5|189527.5|189654.1|189524.1|189661.8|189531.8|189643.2|189513.2|14
1738565900000|2025-02-03 06:58:20|189653.7|189523.7|189656.3|189526.3|189656.3|189526.3|189649.3|189519.3|11
1738565910000|2025-02-03 06:58:30|189656.5|189526.5|189654.5|189524.5|189657.3|189527.3|189652.4|189522.4|6
1738565920000|2025-02-03 06:58:40|189655.7|189525.7|189664|189534|189664.9|189534.9|189652.6|189522.6|12
1738565930000|2025-02-03 06:58:50|189664.2|189534.2|189652.7|189522.7|189664.2|189534.2|189652.7|189522.7|9
1738565940000|2025-02-03 06:59:00|189659.4|189529.4|189659.6|189529.6|189660|189530|189651.5|189521.5|9
1738565950000|2025-02-03 06:59:10|189659.9|189529.9|189668.6|189538.6|189672.1|189542.1|189657.1|189527.1|12
1738565960000|2025-02-03 06:59:20|189668.5|189538.5|189676.4|189546.4|189676.6|189546.6|189667.9|189537.9|9
1738565970000|2025-02-03 06:59:30|189676.7|189546.7|189661.3|189531.3|189676.7|189546.7|189661.3|189531.3|11
1738565980000|2025-02-03 06:59:40|189667.1|189537.1|189667.4|189537.4|189670.8|189540.8|189667.1|189537.1|5
1738565990000|2025-02-03 06:59:50|189660|189530|189667|189537|189667.4|189537.4|189652.9|189522.9|9
1738566000000|2025-02-03 07:00:00|189669.1|189539.1|189570.1|189440.1|189669.1|189539.1|189555|189425|35
1738566010000|2025-02-03 07:00:10|189556.7|189426.7|189563.7|189433.7|189592.2|189462.2|189554.6|189424.6|25
1738566020000|2025-02-03 07:00:20|189563.3|189433.3|189541.2|189411.2|189571.5|189441.5|189541.2|189411.2|26
1738566030000|2025-02-03 07:00:30|189541.3|189411.3|189502.3|189412.3|189560.3|189430.3|189502.3|189391.5|24
1738566040000|2025-02-03 07:00:40|189506.7|189416.7|189506.2|189416.2|189543.8|189420.3|189505.5|189392.2|25
1738566050000|2025-02-03 07:00:50|189495.8|189405.8|189513.5|189383.5|189515.7|189417.8|189491.3|189383.5|16
1738566060000|2025-02-03 07:01:00|189511.1|189381.1|189436.7|189346.7|189511.1|189395.9|189430.5|189340.5|24
1738566070000|2025-02-03 07:01:10|189406.4|189316.4|189355.4|189225.4|189406.4|189316.4|189316.6|189225.4|30
1738566080000|2025-02-03 07:01:20|189313.1|189223.1|189374.3|189244.3|189377.7|189260.2|189313.1|189219.3|26
1738566090000|2025-02-03 07:01:30|189377.9|189247.9|189375.9|189285.9|189421.9|189315.2|189366.1|189245.4|25
1738566100000|2025-02-03 07:01:40|189378.2|189288.2|189390.7|189260.7|189413.9|189293.8|189370.7|189260.7|20
1738566110000|2025-02-03 07:01:50|189384.9|189254.9|189395.1|189265.1|189397.5|189288|189337.5|189226.5|30
1738566120000|2025-02-03 07:02:00|189369.4|189279.4|189397.5|189267.5|189413.3|189295.2|189358|189263.2|21
1738566130000|2025-02-03 07:02:10|189382.8|189292.8|189384.5|189254.5|189407.1|189297.2|189366.7|189253.9|22
1738566140000|2025-02-03 07:02:20|189384.9|189254.9|189368|189238|189389.5|189272.2|189330.6|189232.2|32
1738566150000|2025-02-03 07:02:30|189385.2|189255.2|189386.4|189256.4|189387|189271|189345.6|189222.4|25
1738566160000|2025-02-03 07:02:40|189387|189257|189369.9|189239.9|189387|189257.4|189343.1|189230.6|14
1738566170000|2025-02-03 07:02:50|189367.6|189237.6|189360.4|189230.4|189375.2|189252.7|189324.3|189215.1|24
1738566180000|2025-02-03 07:03:00|189352.6|189222.6|189370.9|189240.9|189370.9|189256.5|189326|189213.1|21
1738566190000|2025-02-03 07:03:10|189372.5|189242.5|189376.3|189246.3|189389.3|189259.3|189366.9|189236.9|21
1738566200000|2025-02-03 07:03:20|189367.1|189237.1|189345.8|189215.8|189387|189257|189341.5|189211.5|20
1738566210000|2025-02-03 07:03:30|189339.9|189209.9|189308.4|189218.4|189340.6|189218.4|189308.4|189200.9|8
1738566220000|2025-02-03 07:03:40|189311.5|189221.5|189319.4|189229.4|189322.8|189232.8|189311.5|189221.5|10
1738566230000|2025-02-03 07:03:50|189319.9|189229.9|189325.2|189235.2|189325.2|189235.2|189316.4|189226.4|5
1738566240000|2025-02-03 07:04:00|189327.8|189237.8|189328|189238|189328.4|189238.4|189327.8|189237.8|4
1738566250000|2025-02-03 07:04:10|189328.1|189238.1|189324.7|189234.7|189328.2|189238.2|189324.7|189234.7|6
1738566260000|2025-02-03 07:04:20|189322.1|189232.1|189310.3|189220.3|189325.3|189235.3|189310.3|189220.3|5
1738566270000|2025-02-03 07:04:30|189309.6|189219.6|189284.1|189194.1|189322.3|189232.3|189282.2|189192.2|13
1738566280000|2025-02-03 07:04:40|189286.7|189196.7|189305.1|189215.1|189311.7|189221.7|189270.4|189176.2|14
1738566290000|2025-02-03 07:04:50|189298.6|189208.6|189322.7|189192.7|189335.1|189213.2|189298.6|189187.9|16
1738566300000|2025-02-03 07:05:00|189317.6|189187.6|189322.6|189192.6|189328.8|189198.8|189314.1|189184.1|17
1738566310000|2025-02-03 07:05:10|189329.3|189199.3|189337.8|189207.8|189337.8|189207.8|189328.7|189198.7|8
1738566320000|2025-02-03 07:05:20|189337.5|189207.5|189329.2|189199.2|189337.5|189207.5|189317.2|189187.2|13
1738566330000|2025-02-03 07:05:30|189331.1|189201.1|189320.3|189190.3|189333.5|189203.5|189318.6|189188.6|12
1738566340000|2025-02-03 07:05:40|189320.4|189190.4|189321.5|189191.5|189330.4|189200.4|189320.4|189190.4|4
1738566350000|2025-02-03 07:05:50|189321.4|189191.4|189321.2|189191.2|189321.4|189191.4|189318.9|189188.9|5
1738566360000|2025-02-03 07:06:00|189313.5|189183.5|189318.7|189188.7|189318.7|189188.7|189313.5|189183.5|3
1738566370000|2025-02-03 07:06:10|189311.4|189181.4|189307.9|189177.9|189311.4|189181.4|189307.1|189177.1|4
1738566380000|2025-02-03 07:06:20|189306.7|189176.7|189304.6|189174.6|189311.8|189181.8|189301|189171|4
1738566390000|2025-02-03 07:06:30|189305.7|189175.7|189303.8|189173.8|189314.7|189184.7|189301.3|189171.3|10
1738566400000|2025-02-03 07:06:40|189306.8|189176.8|189316.8|189186.8|189321.4|189191.4|189306.8|189176.8|10
1738566410000|2025-02-03 07:06:50|189317.2|189187.2|189308.7|189178.7|189333.3|189203.3|189308.7|189178.7|9
1738566420000|2025-02-03 07:07:00|189305|189175|189286.5|189196.5|189305|189196.5|189282.1|189163.2|6
1738566430000|2025-02-03 07:07:10|189281.7|189191.7|189277.1|189187.1|189286.7|189196.7|189271.9|189181.9|11
1738566440000|2025-02-03 07:07:20|189280.4|189190.4|189272.7|189182.7|189292.1|189202.1|189272.7|189182.7|9
1738566450000|2025-02-03 07:07:30|189276.1|189186.1|189273.2|189183.2|189286.2|189196.2|189268.7|189178.7|9
1738566460000|2025-02-03 07:07:40|189276.3|189186.3|189253.7|189123.7|189285.9|189195.9|189253.7|189123.7|10
1738566470000|2025-02-03 07:07:50|189253.8|189123.8|189218.2|189088.2|189253.8|189123.8|189212.3|189082.3|11
1738566480000|2025-02-03 07:08:00|189220.2|189090.2|189217|189087|189224.4|189094.4|189212.1|189082.1|9
1738566490000|2025-02-03 07:08:10|189214.7|189084.7|189216.2|189086.2|189227.5|189107|189197|189079.1|13
1738566500000|2025-02-03 07:08:20|189207.7|189077.7|189114|188984|189207.7|189077.7|189109.3|188979.3|11
1738566510000|2025-02-03 07:08:30|189110.3|188980.3|189004.3|188874.3|189110.3|188980.3|188999.3|188869.3|26
1738566520000|2025-02-03 07:08:40|189000.1|188870.1|189090|188960|189090.1|188960.1|188990.4|188860.4|26
1738566530000|2025-02-03 07:08:50|189085.6|188955.6|189067.8|188937.8|189116.7|188986.7|189062.4|188932.4|18
1738566540000|2025-02-03 07:09:00|189068.2|188938.2|189066.5|188976.5|189110.6|188982.9|189062.4|188938.2|20
1738566550000|2025-02-03 07:09:10|189062.7|188972.7|189115.6|188985.6|189120.1|188990.1|189057.4|188963|19
1738566560000|2025-02-03 07:09:20|189115.8|188985.8|189111.8|188981.8|189115.8|188985.8|189088.8|188958.8|21
1738566570000|2025-02-03 07:09:30|189111.1|188981.1|189109.5|188979.5|189113.6|188983.6|189108.8|188978.8|14
1738566580000|2025-02-03 07:09:40|189107.5|188977.5|189100.2|188970.2|189140|189010|189094.5|188964.5|18
1738566590000|2025-02-03 07:09:50|189096.8|188966.8|189082.7|188952.7|189102.5|188972.5|189078.7|188948.7|12
1738566600000|2025-02-03 07:10:00|189083.3|188953.3|189143.7|189013.7|189143.7|189013.7|189047.4|188949.8|19
1738566610000|2025-02-03 07:10:10|189136.5|189006.5|189134.4|189004.4|189144.3|189014.3|189129.1|188999.1|23
1738566620000|2025-02-03 07:10:20|189139.4|189009.4|189153|189023|189156.5|189026.5|189139.4|189009.4|18
1738566630000|2025-02-03 07:10:30|189153.9|189023.9|189143.5|189053.5|189193.1|189063.1|189133|189022.3|26
1738566640000|2025-02-03 07:10:40|189176|189046|189155.2|189065.2|189192.3|189065.2|189155.2|189036.7|19
1738566650000|2025-02-03 07:10:50|189179|189049|189176.3|189046.3|189182.2|189072.7|189155.2|189046|16
1738566660000|2025-02-03 07:11:00|189180.2|189050.2|189105.9|188975.9|189180.2|189056.3|189101.2|188971.2|21
1738566670000|2025-02-03 07:11:10|189106.6|188976.6|189107.5|188977.5|189107.9|188977.9|189102|188972|22
1738566680000|2025-02-03 07:11:20|189103.9|188973.9|189114.6|188984.6|189116.3|188986.3|189093.4|188963.4|17
1738566690000|2025-02-03 07:11:30|189147.6|189017.6|189145.7|189015.7|189148.6|189018.6|189139.9|189009.9|19
1738566700000|2025-02-03 07:11:40|189143.8|189013.8|189162.7|189032.7|189165.6|189035.6|189143.8|189013.8|19
1738566710000|2025-02-03 07:11:50|189163.8|189033.8|189237.9|189107.9|189237.9|189107.9|189163.8|189033.8|18
1738566720000|2025-02-03 07:12:00|189239.6|189109.6|189241.2|189111.2|189241.2|189111.2|189221.9|189091.9|24
1738566730000|2025-02-03 07:12:10|189245.5|189115.5|189182.6|189052.6|189245.5|189115.5|189182.6|189052.6|16
1738566740000|2025-02-03 07:12:20|189179|189049|189197.2|189067.2|189197.2|189067.2|189179|189049|18
1738566750000|2025-02-03 07:12:30|189204.9|189074.9|189191|189061|189205.3|189075.3|189185.4|189055.4|13
1738566760000|2025-02-03 07:12:40|189198.7|189068.7|189197|189067|189198.7|189068.7|189190.1|189060.1|7
1738566770000|2025-02-03 07:12:50|189197.7|189067.7|189208.4|189078.4|189208.4|189078.4|189193.8|189063.8|7
1738566780000|2025-02-03 07:13:00|189201.8|189071.8|189209|189079|189209|189079|189196.7|189066.7|10
1738566790000|2025-02-03 07:13:10|189202.7|189072.7|189178.5|189048.5|189207.6|189077.6|189178.5|189048.5|12
1738566800000|2025-02-03 07:13:20|189188.6|189058.6|189150.5|189060.5|189188.6|189060.5|189150.5|189053|3
1738566810000|2025-02-03 07:13:30|189158.9|189068.9|189194.9|189064.9|189203.7|189073.7|189158.9|189046.3|14
1738566820000|2025-02-03 07:13:40|189194.6|189064.6|189194.3|189064.3|189194.6|189064.6|189194.3|189064.3|2
1738566830000|2025-02-03 07:13:50|189207.9|189077.9|189228.9|189098.9|189228.9|189098.9|189207.9|189077.9|20
1738566840000|2025-02-03 07:14:00|189229|189099|189227.6|189097.6|189234.4|189104.4|189221.1|189091.1|14
1738566850000|2025-02-03 07:14:10|189228|189098|189207.3|189077.3|189228|189098|189207.3|189077.3|10
1738566860000|2025-02-03 07:14:20|189212.1|189082.1|189332|189202|189338.1|189208.1|189212.1|189082.1|16
1738566870000|2025-02-03 07:14:30|189335.7|189205.7|189387.5|189257.5|189387.5|189257.5|189335.7|189205.7|15
1738566880000|2025-02-03 07:14:40|189392|189262|189361.9|189271.9|189404|189274|189354.7|189256.6|12
1738566890000|2025-02-03 07:14:50|189378.3|189248.3|189354|189264|189378.3|189267.9|189349.3|189243.5|15
1738566900000|2025-02-03 07:15:00|189353.1|189263.1|189377.4|189287.4|189377.4|189287.4|189353.1|189233|17
1738566910000|2025-02-03 07:15:10|189376.7|189286.7|189383.2|189293.2|189386.9|189296.9|189376.7|189286.7|4
1738566920000|2025-02-03 07:15:20|189383.3|189293.3|189418.1|189328.1|189425.2|189330.7|189374.7|189244.7|13
1738566930000|2025-02-03 07:15:30|189420.5|189330.5|189420|189330|189420.9|189330.9|189415|189325|9
1738566940000|2025-02-03 07:15:40|189415.4|189325.4|189390|189300|189417|189327|189385.7|189295.7|9
1738566950000|2025-02-03 07:15:50|189388.9|189298.9|189357.5|189267.5|189389.9|189299.9|189357.2|189267.2|11
1738566960000|2025-02-03 07:16:00|189354.7|189264.7|189356.7|189266.7|189357.4|189267.4|189354.7|189264.7|3
1738566970000|2025-02-03 07:16:10|189329.3|189239.3|189337.9|189247.9|189337.9|189247.9|189307.6|189217.6|12
1738566980000|2025-02-03 07:16:20|189330.6|189240.6|189337.4|189247.4|189337.9|189247.9|189330.6|189240.6|5
1738566990000|2025-02-03 07:16:30|189329.3|189239.3|189305.3|189215.3|189332.5|189242.5|189305.3|189215.3|12
1738567000000|2025-02-03 07:16:40|189305.9|189215.9|189322.3|189192.3|189329.3|189216.3|189305.9|189192.3|5
1738567010000|2025-02-03 07:16:50|189322.1|189192.1|189327.8|189197.8|189328.4|189198.4|189322.1|189192.1|13
1738567020000|2025-02-03 07:17:00|189326.8|189196.8|189334.6|189244.6|189334.6|189244.6|189305.8|189196.8|11
1738567030000|2025-02-03 07:17:10|189340.8|189250.8|189301.7|189211.7|189340.8|189250.8|189291.1|189201.1|12
1738567040000|2025-02-03 07:17:20|189296.2|189206.2|189329.5|189239.5|189330.9|189240.9|189284.6|189194.6|17
1738567050000|2025-02-03 07:17:30|189328.8|189238.8|189339.4|189249.4|189341.7|189251.7|189324.5|189234.5|17
1738567060000|2025-02-03 07:17:40|189345.2|189255.2|189337|189247|189349.6|189259.6|189337|189247|11
1738567070000|2025-02-03 07:17:50|189340.7|189250.7|189335.4|189245.4|189340.8|189250.8|189332.4|189242.4|9
1738567080000|2025-02-03 07:18:00|189332.2|189242.2|189318.8|189228.8|189334.9|189244.9|189297.3|189207.3|25
1738567090000|2025-02-03 07:18:10|189319.3|189229.3|189335.7|189245.7|189335.7|189245.7|189319.3|189229.3|10
1738567100000|2025-02-03 07:18:20|189361.1|189271.1|189413.1|189323.1|189426.2|189336.2|189348|189258|20
1738567110000|2025-02-03 07:18:30|189413.2|189323.2|189382.3|189292.3|189413.2|189323.2|189379.1|189289.1|22
1738567120000|2025-02-03 07:18:40|189379.5|189289.5|189404.8|189314.8|189409|189319|189378.8|189288.8|21
1738567130000|2025-02-03 07:18:50|189401.8|189311.8|189426.6|189336.6|189430.7|189340.7|189401.8|189311.8|22
1738567140000|2025-02-03 07:19:00|189421.9|189331.9|189422.9|189332.9|189424.1|189334.1|189411.4|189321.4|20
1738567150000|2025-02-03 07:19:10|189421.4|189331.4|189408.5|189318.5|189427|189337|189404.1|189314.1|12
1738567160000|2025-02-03 07:19:20|189419.2|189329.2|189409.1|189319.1|189420|189330|189394.7|189304.7|25
1738567170000|2025-02-03 07:19:30|189405.1|189315.1|189387.6|189297.6|189411.6|189321.6|189383.6|189293.6|21
1738567180000|2025-02-03 07:19:40|189383.1|189293.1|189375.3|189285.3|189383.1|189293.1|189359.1|189269.1|20
1738567190000|2025-02-03 07:19:50|189371.2|189281.2|189362.1|189272.1|189371.2|189281.2|189357.5|189267.5|8
1738567200000|2025-02-03 07:20:00|189364.3|189274.3|189353.2|189263.2|189388.8|189298.8|189351.1|189261.1|17
1738567210000|2025-02-03 07:20:10|189342.7|189252.7|189352.9|189262.9|189356.4|189266.4|189342.7|189252.7|18
1738567220000|2025-02-03 07:20:20|189350.7|189260.7|189355.8|189265.8|189356.2|189266.2|189350.7|189260.7|7
1738567230000|2025-02-03 07:20:30|189353|189263|189329.8|189239.8|189353|189263|189329.8|189239.8|13
1738567240000|2025-02-03 07:20:40|189328.9|189238.9|189336.3|189246.3|189336.3|189246.3|189328.9|189238.9|4
1738567250000|2025-02-03 07:20:50|189331.2|189241.2|189330.7|189240.7|189332|189242|189326.7|189236.7|6
1738567260000|2025-02-03 07:21:00|189333.3|189243.3|189277.8|189187.8|189333.3|189243.3|189271.3|189181.3|14
1738567270000|2025-02-03 07:21:10|189276.7|189186.7|189280.9|189190.9|189298.5|189208.5|189270.9|189180.9|15
1738567280000|2025-02-03 07:21:20|189275.3|189185.3|189264.1|189174.1|189275.3|189185.3|189261.1|189171.1|15
1738567290000|2025-02-03 07:21:30|189259.9|189169.9|189215.9|189125.9|189263.7|189173.7|189208.3|189118.3|23
1738567300000|2025-02-03 07:21:40|189212.7|189122.7|189261.5|189171.5|189262.5|189172.5|189201.3|189111.3|31
1738567310000|2025-02-03 07:21:50|189261.7|189171.7|189261.1|189171.1|189266.3|189176.3|189250.7|189160.7|15
1738567320000|2025-02-03 07:22:00|189261.5|189171.5|189257.2|189167.2|189268.7|189178.7|189256.4|189166.4|12
1738567330000|2025-02-03 07:22:10|189276.9|189186.9|189279.2|189189.2|189289.1|189199.1|189276.9|189186.9|14
1738567340000|2025-02-03 07:22:20|189277.8|189187.8|189282.2|189192.2|189324|189214.1|189273.9|189183.9|17
1738567350000|2025-02-03 07:22:30|189314.9|189184.9|189268.2|189178.2|189314.9|189187.6|189255.7|189165.7|22
1738567360000|2025-02-03 07:22:40|189264.7|189174.7|189227.7|189137.7|189265.2|189175.2|189221.6|189131.6|15
1738567370000|2025-02-03 07:22:50|189227.8|189137.8|189186.3|189096.3|189230.2|189140.2|189184.1|189094.1|21
1738567380000|2025-02-03 07:23:00|189189.9|189099.9|189174.8|189084.8|189193.6|189103.6|189170.8|189080.8|17
1738567390000|2025-02-03 07:23:10|189176|189086|189175.5|189085.5|189185.3|189095.3|189171.4|189081.4|13
1738567400000|2025-02-03 07:23:20|189179.8|189089.8|189191.5|189101.5|189192.6|189102.6|189178.7|189088.7|13
1738567410000|2025-02-03 07:23:30|189188.5|189098.5|189177.2|189087.2|189188.8|189098.8|189172.1|189082.1|14
1738567420000|2025-02-03 07:23:40|189172.3|189082.3|189182.3|189092.3|189182.3|189092.3|189172.3|189082.3|5
1738567430000|2025-02-03 07:23:50|189177.6|189087.6|189164|189074|189183.8|189093.8|189158.7|189068.7|20
1738567440000|2025-02-03 07:24:00|189166.3|189076.3|189141.3|189051.3|189166.3|189076.3|189135.1|189045.1|16
1738567450000|2025-02-03 07:24:10|189146.7|189056.7|189123.5|189033.5|189148.2|189058.2|189116|189026|15
1738567460000|2025-02-03 07:24:20|189121.2|189031.2|189094.4|189004.4|189130|189040|189092.4|189002.4|13
1738567470000|2025-02-03 07:24:30|189098.2|189008.2|189088.6|188998.6|189101.3|189011.3|189084.7|188994.7|22
1738567480000|2025-02-03 07:24:40|189095.8|189005.8|189129.1|189039.1|189129.1|189039.1|189090.6|189000.6|16
1738567490000|2025-02-03 07:24:50|189121.5|189031.5|189161.7|189071.7|189162.5|189072.5|189113.7|189023.7|11
1738567500000|2025-02-03 07:25:00|189163|189073|189235|189105|189235.3|189115.3|189163|189073|20
1738567510000|2025-02-03 07:25:10|189235.2|189105.2|189239|189109|189239|189109|189227.8|189097.8|15
1738567520000|2025-02-03 07:25:20|189233.4|189103.4|189285.1|189155.1|189286.4|189156.4|189233.4|189103.4|20
1738567530000|2025-02-03 07:25:30|189286.3|189156.3|189278.6|189148.6|189289.8|189159.8|189275.2|189145.2|17
1738567540000|2025-02-03 07:25:40|189282.1|189152.1|189281.6|189151.6|189291.6|189161.6|189268|189138|22
1738567550000|2025-02-03 07:25:50|189280.9|189150.9|189298.8|189168.8|189301.2|189171.2|189276.7|189146.7|26
1738567560000|2025-02-03 07:26:00|189299.1|189169.1|189308.7|189178.7|189330.3|189200.3|189299.1|189169.1|26
1738567570000|2025-02-03 07:26:10|189314.3|189184.3|189335|189205|189335.2|189205.2|189314.3|189184.3|14
1738567580000|2025-02-03 07:26:20|189341.9|189211.9|189349.1|189219.1|189359.4|189229.4|189334.9|189204.9|20
1738567590000|2025-02-03 07:26:30|189343.1|189213.1|189293.6|189163.6|189343.1|189213.1|189293.6|189163.6|21
1738567600000|2025-02-03 07:26:40|189297.9|189167.9|189296.5|189166.5|189305.4|189175.4|189291.1|189161.1|15
1738567610000|2025-02-03 07:26:50|189295.2|189165.2|189323.8|189193.8|189325.5|189195.5|189295.2|189165.2|15
1738567620000|2025-02-03 07:27:00|189325.4|189195.4|189324|189194|189327.6|189197.6|189304.4|189174.4|20
1738567630000|2025-02-03 07:27:10|189323.9|189193.9|189320.1|189190.1|189324.2|189194.2|189303.8|189173.8|23
1738567640000|2025-02-03 07:27:20|189318.8|189188.8|189317.5|189187.5|189320.6|189190.6|189317.1|189187.1|9
1738567650000|2025-02-03 07:27:30|189319.6|189189.6|189307.6|189177.6|189327.9|189197.9|189306.5|189176.5|23
1738567660000|2025-02-03 07:27:40|189301.8|189171.8|189288.9|189158.9|189301.8|189171.8|189288.9|189158.9|8
1738567670000|2025-02-03 07:27:50|189295.7|189165.7|189271.5|189141.5|189295.7|189165.7|189264.6|189134.6|19
1738567680000|2025-02-03 07:28:00|189275.8|189145.8|189261.4|189131.4|189281.1|189151.1|189258.8|189128.8|18
1738567690000|2025-02-03 07:28:10|189258.8|189128.8|189247.1|189117.1|189271.3|189141.3|189244.3|189114.3|23
1738567700000|2025-02-03 07:28:20|189241.2|189111.2|189212.1|189082.1|189249|189119|189212|189082|21
1738567710000|2025-02-03 07:28:30|189207.5|189077.5|189218.7|189088.7|189227.7|189097.7|189207.5|189077.5|11
1738567720000|2025-02-03 07:28:40|189208.5|189078.5|189216|189086|189216|189086|189203.4|189073.4|12
1738567730000|2025-02-03 07:28:50|189215.9|189085.9|189211.1|189081.1|189221.7|189091.7|189202.9|189072.9|12
1738567740000|2025-02-03 07:29:00|189206.9|189076.9|189210.4|189080.4|189219.5|189089.5|189199.5|189069.5|15
1738567750000|2025-02-03 07:29:10|189216.3|189086.3|189227.6|189097.6|189234.8|189104.8|189211.1|189081.1|19
1738567760000|2025-02-03 07:29:20|189231.9|189101.9|189226.6|189096.6|189232.7|189102.7|189216.4|189086.4|11
1738567770000|2025-02-03 07:29:30|189224.6|189094.6|189210.8|189080.8|189226.3|189096.3|189209.1|189079.1|21
1738567780000|2025-02-03 07:29:40|189210|189080|189222.3|189092.3|189234.7|189104.7|189210|189080|18
1738567790000|2025-02-03 07:29:50|189217.6|189087.6|189206.7|189116.7|189220.3|189130.3|189206.7|189087.3|15
1738567800000|2025-02-03 07:30:00|189210.9|189120.9|189140.3|189010.3|189210.9|189120.9|189140.3|189010.3|24
1738567810000|2025-02-03 07:30:10|189139.1|189009.1|189122.1|189032.1|189144.1|189050.3|189103.5|189003.4|25
1738567820000|2025-02-03 07:30:20|189129.5|189039.5|189092|189002|189146.4|189046|189091|189001|22
1738567830000|2025-02-03 07:30:30|189089.3|188999.3|189085.2|188995.2|189116.2|188999.3|189069.8|188965.9|20
1738567840000|2025-02-03 07:30:40|189082.3|188992.3|189104.1|189014.1|189112.9|189022.9|189082.2|188992.2|11
1738567850000|2025-02-03 07:30:50|189105|189015|189164.1|189034.1|189169.9|189039.9|189105|189010.8|13
1738567860000|2025-02-03 07:31:00|189171.5|189041.5|189168.1|189038.1|189188.1|189071.6|189149.8|189035|20
1738567870000|2025-02-03 07:31:10|189170.1|189040.1|189167.9|189077.9|189176.6|189086.6|189150.5|189040.1|18
1738567880000|2025-02-03 07:31:20|189167.5|189077.5|189171.6|189041.6|189178.9|189078.5|189159.3|189041.6|18
1738567890000|2025-02-03 07:31:30|189185.8|189055.8|189146.9|189056.9|189188.4|189078.4|189145.1|189039.3|23
1738567900000|2025-02-03 07:31:40|189175.1|189045.1|189166.2|189036.2|189180.5|189073.1|189158.4|189036.2|18
1738567910000|2025-02-03 07:31:50|189163.4|189033.4|189116|188986|189163.4|189033.4|189086.8|188986|17
1738567920000|2025-02-03 07:32:00|189115.1|188985.1|189103.3|188973.3|189116.4|188986.4|189103.3|188973.3|9
1738567930000|2025-02-03 07:32:10|189102.9|188972.9|189083.3|188953.3|189109.5|188979.5|189083.3|188953.3|14
1738567940000|2025-02-03 07:32:20|189083.4|188953.4|189086.4|188956.4|189091.3|188961.3|189082.7|188952.7|9
1738567950000|2025-02-03 07:32:30|189085.7|188955.7|189079.8|188989.8|189110.3|188989.8|189079.8|188955.6|12
1738567960000|2025-02-03 07:32:40|189079.2|188989.2|189118.3|188988.3|189124.4|189021.3|189079.2|188976.5|12
1738567970000|2025-02-03 07:32:50|189136.4|189006.4|189108.5|189018.5|189137.7|189047.1|189108.5|188980.5|18
1738567980000|2025-02-03 07:33:00|189118.8|189028.8|189112.5|188982.5|189123.1|189033.1|189099.6|188982.5|22
1738567990000|2025-02-03 07:33:10|189115|188985|188987.3|188897.3|189118.7|188988.7|188987.3|188895.3|19
1738568000000|2025-02-03 07:33:20|188992.7|188902.7|188987.4|188897.4|188998.5|188908.5|188987.4|188897.4|16
1738568010000|2025-02-03 07:33:30|188986.5|188896.5|188989.2|188899.2|188995|188905|188971.2|188881.2|22
1738568020000|2025-02-03 07:33:40|188985.6|188895.6|188924.8|188794.8|188996.2|188906.2|188915.4|188785.4|18
1738568030000|2025-02-03 07:33:50|188936.6|188806.6|188928.7|188798.7|188946.3|188816.3|188922.6|188792.6|15
1738568040000|2025-02-03 07:34:00|188924.3|188794.3|188943.3|188813.3|188944.7|188814.7|188910|188780|13
1738568050000|2025-02-03 07:34:10|188942.6|188812.6|188902.7|188812.7|188949.5|188819.5|188870.2|188780.2|24
1738568060000|2025-02-03 07:34:20|188902.2|188812.2|188924.1|188834.1|188928.1|188838.1|188902|188812|13
1738568070000|2025-02-03 07:34:30|188920.3|188830.3|188954|188824|188954|188835.7|188920.3|188810.4|12
1738568080000|2025-02-03 07:34:40|188950.9|188820.9|188982.2|188852.2|188982.2|188852.2|188950.9|188820.9|17
1738568090000|2025-02-03 07:34:50|188982|188852|188962.8|188832.8|188982|188852|188962.6|188832.6|11
1738568100000|2025-02-03 07:35:00|188967.7|188837.7|188989.2|188859.2|188992.6|188872.8|188916.2|188826.2|16
1738568110000|2025-02-03 07:35:10|188992.1|188862.1|188998.8|188868.8|189003.6|188895.6|188971|188858|14
1738568120000|2025-02-03 07:35:20|188980.1|188890.1|189040.4|188910.4|189043|188950.1|188971.6|188877.5|22
1738568130000|2025-02-03 07:35:30|189040.8|188910.8|189068.3|188938.3|189068.3|188938.3|189038.7|188908.7|18
1738568140000|2025-02-03 07:35:40|189063.7|188933.7|189033.3|188903.3|189063.7|188933.7|189028|188898|9
1738568150000|2025-02-03 07:35:50|189033.2|188903.2|189113.5|188983.5|189113.5|188983.5|189028|188898|21
1738568160000|2025-02-03 07:36:00|189108.4|188978.4|189134.2|189004.2|189141|189011|189108.4|188978.4|13
1738568170000|2025-02-03 07:36:10|189123.2|188993.2|189129.3|188999.3|189134.6|189004.6|189118.8|188988.8|24
1738568180000|2025-02-03 07:36:20|189129.4|188999.4|189135.1|189005.1|189140.1|189010.1|189129.3|188999.3|15
1738568190000|2025-02-03 07:36:30|189159|189029|189124.1|188994.1|189159|189029|189124.1|188994.1|14
1738568200000|2025-02-03 07:36:40|189130|189000|189110.9|188980.9|189130|189000|189110.9|188980.9|11
1738568210000|2025-02-03 07:36:50|189102.7|188972.7|189137.3|189007.3|189140.5|189010.5|189096.4|188966.4|24
1738568220000|2025-02-03 07:37:00|189156.5|189026.5|189174.2|189044.2|189179.5|189049.5|189145.7|189015.7|20
1738568230000|2025-02-03 07:37:10|189173.8|189043.8|189166.2|189036.2|189174.2|189044.2|189164.9|189034.9|12
1738568240000|2025-02-03 07:37:20|189172.9|189042.9|189158.6|189028.6|189173.5|189043.5|189141.5|189011.5|17
1738568250000|2025-02-03 07:37:30|189160|189030|189158.1|189028.1|189160.1|189030.1|189154.9|189024.9|12
1738568260000|2025-02-03 07:37:40|189154.8|189024.8|189121.2|188991.2|189155.3|189025.3|189116.1|188986.1|21
1738568270000|2025-02-03 07:37:50|189115.2|188985.2|189132.1|189002.1|189135.3|189005.3|189107.5|188977.5|23
1738568280000|2025-02-03 07:38:00|189136.1|189006.1|189136|189006|189148.3|189018.3|189132|189002|30
1738568290000|2025-02-03 07:38:10|189135.9|189005.9|189151|189021|189154.7|189024.7|189135.6|189005.6|22
1738568300000|2025-02-03 07:38:20|189145.6|189015.6|189160|189030|189160.3|189030.3|189137.7|189007.7|26
1738568310000|2025-02-03 07:38:30|189157.1|189027.1|189128.1|188998.1|189158.9|189028.9|189128.1|188998.1|21
1738568320000|2025-02-03 07:38:40|189128.7|188998.7|189113.7|188983.7|189130.8|189001.1|189091.1|188976.4|22
1738568330000|2025-02-03 07:38:50|189114.4|188984.4|189125.5|188995.5|189129.7|188999.7|189114.3|188984.3|23
1738568340000|2025-02-03 07:39:00|189128.5|188998.5|189086.5|188996.5|189128.5|189004.4|189085|188990.6|23
1738568350000|2025-02-03 07:39:10|189085.5|188995.5|189088.1|188998.1|189091.3|189001.3|189065.8|188975.8|25
1738568360000|2025-02-03 07:39:20|189087.5|188997.5|189064.2|188974.2|189087.5|188997.5|189058.1|188968.1|14
1738568370000|2025-02-03 07:39:30|189065|188975|189101.7|189011.7|189126.7|189011.7|189065|188975|25
1738568380000|2025-02-03 07:39:40|189100.7|189010.7|189130.8|189000.8|189135.7|189019.5|189100.7|188991.4|21
1738568390000|2025-02-03 07:39:50|189131.1|189001.1|189131.5|189001.5|189132.9|189025.4|189096|188999.3|20
1738568400000|2025-02-03 07:40:00|189131.7|189001.7|189138.4|189048.4|189143.2|189053.2|189131.2|189001.7|17
1738568410000|2025-02-03 07:40:10|189138.8|189048.8|189134.7|189004.7|189143.7|189053.7|189112.6|189004.7|14
1738568420000|2025-02-03 07:40:20|189133|189003|189177.2|189087.2|189179.1|189089.1|189129.8|188999.8|19
1738568430000|2025-02-03 07:40:30|189182.1|189092.1|189184.4|189094.4|189188|189098|189177.5|189087.5|16
1738568440000|2025-02-03 07:40:40|189181.1|189091.1|189177.4|189087.4|189184.1|189094.1|189169.2|189079.2|17
1738568450000|2025-02-03 07:40:50|189181.1|189091.1|189183.3|189093.3|189184.5|189094.5|189167.2|189077.2|13
1738568460000|2025-02-03 07:41:00|189182|189092|189196.8|189106.8|189196.8|189106.8|189182|189092|7
1738568470000|2025-02-03 07:41:10|189201.2|189111.2|189189.9|189099.9|189205|189115|189189.9|189099.9|20
1738568480000|2025-02-03 07:41:20|189199.4|189109.4|189201.7|189111.7|189201.7|189111.7|189194.8|189104.8|5
1738568490000|2025-02-03 07:41:30|189195.3|189105.3|189181.7|189091.7|189197.8|189107.8|189173.3|189083.3|18
1738568500000|2025-02-03 07:41:40|189187|189097|189174.5|189084.5|189187|189097|189173|189083|15
1738568510000|2025-02-03 07:41:50|189169.6|189079.6|189174.6|189084.6|189182.3|189092.3|189165.6|189075.6|14
1738568520000|2025-02-03 07:42:00|189183.3|189093.3|189173|189083|189195.6|189105.6|189173|189083|11
1738568530000|2025-02-03 07:42:10|189164.1|189074.1|189169.2|189079.2|189174|189084|189164.1|189074.1|8
1738568540000|2025-02-03 07:42:20|189169.4|189079.4|189160.7|189070.7|189178|189088|189156.9|189066.9|6
1738568550000|2025-02-03 07:42:30|189157.3|189067.3|189164.2|189074.2|189167.7|189077.7|189147.9|189057.9|9
1738568560000|2025-02-03 07:42:40|189163.5|189073.5|189148.4|189058.4|189163.5|189073.5|189142.6|189052.6|7
1738568570000|2025-02-03 07:42:50|189139.9|189049.9|189152.2|189062.2|189164.1|189074.1|189139.9|189049.9|11
1738568580000|2025-02-03 07:43:00|189149.5|189059.5|189152.8|189062.8|189154.6|189064.6|189146.7|189056.7|11
1738568590000|2025-02-03 07:43:10|189156.6|189066.6|189146.9|189056.9|189163.4|189073.4|189146.9|189056.9|14
1738568600000|2025-02-03 07:43:20|189132.5|189042.5|189115.7|189025.7|189132.5|189042.5|189055.2|188965.2|17
1738568610000|2025-02-03 07:43:30|189118.6|189028.6|189115|189025|189119.7|189029.7|189110.4|189020.4|9
1738568620000|2025-02-03 07:43:40|189114.6|189024.6|189137.7|189047.7|189142.4|189052.4|189106|189016|17
1738568630000|2025-02-03 07:43:50|189154|189064|189139.4|189049.4|189154|189064|189138.8|189048.8|10
1738568640000|2025-02-03 07:44:00|189144.4|189054.4|189134.6|189044.6|189144.4|189054.4|189116.5|189026.5|17
1738568650000|2025-02-03 07:44:10|189138.1|189048.1|189113.9|189023.9|189138.1|189048.1|189091.5|189001.5|15
1738568660000|2025-02-03 07:44:20|189109.8|189019.8|189106.3|189016.3|189129.4|189039.4|189102.9|189012.9|18
1738568670000|2025-02-03 07:44:30|189109|189019|189131|189041|189138.4|189048.4|189109|189019|10
1738568680000|2025-02-03 07:44:40|189128.4|189038.4|189101.3|189011.3|189128.4|189038.4|189101.3|189011.3|13
1738568690000|2025-02-03 07:44:50|189095.8|189005.8|189095.2|189005.2|189095.8|189005.8|189090.2|189000.2|11
1738568700000|2025-02-03 07:45:00|189090.5|189000.5|189049.1|188959.1|189095.1|189005.1|189048|188958|14
1738568710000|2025-02-03 07:45:10|189045.5|188955.5|189047.6|188957.6|189051.8|188961.8|189030.7|188940.7|25
1738568720000|2025-02-03 07:45:20|189047.8|188957.8|189038.9|188948.9|189052.5|188962.5|189036.3|188946.3|15
1738568730000|2025-02-03 07:45:30|189039.2|188949.2|189064.8|188974.8|189064.8|188974.8|189036.3|188946.3|16
1738568740000|2025-02-03 07:45:40|189066.1|188976.1|189053.2|188963.2|189066.5|188976.5|189049.5|188959.5|13
1738568750000|2025-02-03 07:45:50|189049.5|188959.5|189069.1|188979.1|189077.2|188987.2|189049.5|188959.5|9
1738568760000|2025-02-03 07:46:00|189076.2|188986.2|189050|188960|189076.2|188986.2|189049.3|188959.3|7
1738568770000|2025-02-03 07:46:10|189052.8|188962.8|189058.7|188968.7|189058.7|188968.7|189052.8|188962.8|4
1738568780000|2025-02-03 07:46:20|189062.9|188972.9|189080.9|188990.9|189086.5|188996.5|189062.9|188972.9|10
1738568790000|2025-02-03 07:46:30|189083.3|188993.3|189080.5|188990.5|189086.5|188996.5|189080|188990|14
1738568800000|2025-02-03 07:46:40|189079.7|188989.7|189091.1|189001.1|189094.9|189004.9|189079.7|188989.7|15
1738568810000|2025-02-03 07:46:50|189090.7|189000.7|189051.4|188961.4|189090.7|189000.7|189051.4|188961.4|15
1738568820000|2025-02-03 07:47:00|189052.7|188962.7|189059.5|188969.5|189059.5|188969.5|189052.2|188962.2|16
1738568830000|2025-02-03 07:47:10|189057.8|188967.8|189082.9|188992.9|189082.9|188992.9|189057.7|188967.7|19
1738568840000|2025-02-03 07:47:20|189087.6|188997.6|189081.6|188991.6|189087.6|188997.6|189078.6|188988.6|7
1738568850000|2025-02-03 07:47:30|189083.6|188993.6|189083.5|188993.5|189090.2|189000.2|189081.6|188991.6|14
1738568860000|2025-02-03 07:47:40|189081.8|188991.8|189091.9|189001.9|189094.8|189004.8|189081.8|188991.8|15
1738568870000|2025-02-03 07:47:50|189090.2|189000.2|189101.8|189011.8|189103.9|189013.9|189085|188995|15
1738568880000|2025-02-03 07:48:00|189110|189020|189099.6|189009.6|189126.7|189036.7|189099.6|189009.6|13
1738568890000|2025-02-03 07:48:10|189096.8|189006.8|189127.2|188997.2|189133.3|189029.2|189096.8|188996.6|13
1738568900000|2025-02-03 07:48:20|189126.6|188996.6|189124.1|188994.1|189126.6|188996.6|189118.2|188988.2|15
1738568910000|2025-02-03 07:48:30|189119.9|188989.9|189064|188934|189125.8|188995.8|189040.9|188931.4|16
1738568920000|2025-02-03 07:48:40|189063.8|188933.8|189063.1|188933.1|189069.6|188939.6|189061.3|188931.3|14
1738568930000|2025-02-03 07:48:50|189063|188933|189063.7|188933.7|189064.6|188934.6|189062.7|188932.7|6
1738568940000|2025-02-03 07:49:00|189064.3|188934.3|188993.7|188863.7|189068.4|188957.5|188993.7|188863.7|22
1738568950000|2025-02-03 07:49:10|188993.5|188863.5|188999|188869|188999|188869|188977|188847|18
1738568960000|2025-02-03 07:49:20|188998.6|188868.6|188947.5|188817.5|188998.6|188868.6|188945.6|188815.6|18
1738568970000|2025-02-03 07:49:30|188952.9|188822.9|188978.2|188888.2|188982.8|188892.8|188935.1|188822.9|16
1738568980000|2025-02-03 07:49:40|188978.7|188888.7|189007.2|188917.2|189009.2|188919.2|188978.7|188888.7|12
1738568990000|2025-02-03 07:49:50|189010.8|188920.8|189005|188915|189012.9|188922.9|189005|188915|10
1738569000000|2025-02-03 07:50:00|189007.8|188917.8|188958.5|188868.5|189007.8|188917.8|188948|188858|15
1738569010000|2025-02-03 07:50:10|188966.9|188876.9|188987.9|188897.9|188988.6|188898.6|188966.9|188876.9|9
1738569020000|2025-02-03 07:50:20|188984.5|188894.5|188995.8|188905.8|188995.8|188905.8|188961.7|188871.7|14
1738569030000|2025-02-03 07:50:30|188997.1|188907.1|188998.2|188908.2|188999|188909|188987.8|188897.8|9
1738569040000|2025-02-03 07:50:40|188999.4|188909.4|189033|188943|189035.4|188945.4|188999.4|188909.4|16
1738569050000|2025-02-03 07:50:50|189021.7|188931.7|189026.2|188936.2|189038.9|188948.9|189021.2|188931.2|12
1738569060000|2025-02-03 07:51:00|189031.2|188941.2|189030.7|188940.7|189038.1|188948.1|189029|188939|18
1738569070000|2025-02-03 07:51:10|189026.7|188936.7|189085.6|188995.6|189085.6|188995.6|189026.7|188936.7|14
1738569080000|2025-02-03 07:51:20|189082.9|188992.9|189083.4|188993.4|189084|188994|189081|188991|9
1738569090000|2025-02-03 07:51:30|189083.2|188993.2|189070.4|188980.4|189083.4|188993.4|189057.6|188967.6|8
1738569100000|2025-02-03 07:51:40|189065.3|188975.3|189051.7|188961.7|189065.3|188975.3|189047.1|188957.1|13
1738569110000|2025-02-03 07:51:50|189051.1|188961.1|189087.6|188997.6|189090.7|189000.7|189051.1|188961.1|15
1738569120000|2025-02-03 07:52:00|189085.3|188995.3|189143.7|189053.7|189143.7|189053.7|189083.3|188993.3|18
1738569130000|2025-02-03 07:52:10|189144.1|189054.1|189174.3|189084.3|189178.6|189088.6|189144.1|189054.1|20
1738569140000|2025-02-03 07:52:20|189168.2|189078.2|189153.4|189063.4|189170.1|189080.1|189149.1|189059.1|12
1738569150000|2025-02-03 07:52:30|189156.6|189066.6|189160.8|189070.8|189160.8|189070.8|189142.6|189052.6|19
1738569160000|2025-02-03 07:52:40|189162.8|189072.8|189200.3|189110.3|189200.3|189110.3|189162.8|189072.8|12
1738569170000|2025-02-03 07:52:50|189191.8|189101.8|189214.7|189124.7|189229.8|189139.8|189188.5|189098.5|18
1738569180000|2025-02-03 07:53:00|189218.6|189128.6|189244.9|189154.9|189255.1|189165.1|189218.6|189128.6|17
1738569190000|2025-02-03 07:53:10|189253|189163|189209.8|189119.8|189253|189163|189209.2|189119.2|19
1738569200000|2025-02-03 07:53:20|189213|189123|189211|189121|189215.9|189125.9|189184.1|189094.1|17
1738569210000|2025-02-03 07:53:30|189213.9|189123.9|189232.5|189142.5|189235.3|189145.3|189193.1|189103.1|20
1738569220000|2025-02-03 07:53:40|189233.8|189143.8|189237.6|189147.6|189237.6|189147.6|189229.1|189139.1|11
1738569230000|2025-02-03 07:53:50|189229.2|189139.2|189224|189134|189234.7|189144.7|189210.9|189120.9|20
1738569240000|2025-02-03 07:54:00|189222.5|189132.5|189231.5|189141.5|189239|189149|189215|189125|19
1738569250000|2025-02-03 07:54:10|189233.2|189143.2|189247.3|189157.3|189250.8|189160.8|189230.4|189140.4|19
1738569260000|2025-02-03 07:54:20|189244.7|189154.7|189243.2|189153.2|189256.9|189166.9|189240.2|189150.2|18
1738569270000|2025-02-03 07:54:30|189244.5|189154.5|189231.6|189141.6|189257.8|189167.8|189228.5|189138.5|17
1738569280000|2025-02-03 07:54:40|189225.9|189135.9|189255.6|189165.6|189256.2|189166.2|189176.5|189086.5|23
1738569290000|2025-02-03 07:54:50|189260.7|189170.7|189271.6|189181.6|189273|189183|189255.9|189165.9|20
1738569300000|2025-02-03 07:55:00|189286.2|189196.2|189271.7|189181.7|189292.1|189202.1|189250.4|189160.4|23
1738569310000|2025-02-03 07:55:10|189275.6|189185.6|189278.5|189188.5|189308.5|189218.5|189275.6|189185.6|25
1738569320000|2025-02-03 07:55:20|189276.3|189186.3|189276.7|189186.7|189281.9|189191.9|189270.9|189180.9|13
1738569330000|2025-02-03 07:55:30|189278.5|189188.5|189307.4|189217.4|189311.7|189221.7|189278.5|189188.5|13
1738569340000|2025-02-03 07:55:40|189320.4|189230.4|189352.5|189262.5|189361.1|189262.5|189320.4|189218.2|20
1738569350000|2025-02-03 07:55:50|189339.2|189249.2|189335|189245|189339.2|189249.2|189325.6|189235.6|12
1738569360000|2025-02-03 07:56:00|189337.1|189247.1|189331.5|189241.5|189337.2|189247.2|189331.4|189241.4|8
1738569370000|2025-02-03 07:56:10|189333.1|189243.1|189348.8|189258.8|189348.8|189258.8|189331.5|189241.5|11
1738569380000|2025-02-03 07:56:20|189349.6|189259.6|189369.8|189279.8|189376.2|189286.2|189349.6|189259.6|18
1738569390000|2025-02-03 07:56:30|189373.1|189283.1|189375.3|189285.3|189393.5|189303.5|189371|189281|23
1738569400000|2025-02-03 07:56:40|189377.8|189287.8|189339.3|189249.3|189377.8|189287.8|189339.3|189249.3|23
1738569410000|2025-02-03 07:56:50|189355|189265|189369.8|189279.8|189378.1|189288.1|189355|189265|27
1738569420000|2025-02-03 07:57:00|189361.1|189271.1|189366.5|189276.5|189379|189289|189355.6|189265.6|26
1738569430000|2025-02-03 07:57:10|189366.4|189276.4|189355.5|189265.5|189366.4|189276.4|189337.5|189247.5|25
1738569440000|2025-02-03 07:57:20|189356.8|189266.8|189334.5|189244.5|189356.8|189266.8|189333.2|189243.2|19
1738569450000|2025-02-03 07:57:30|189340.1|189250.1|189374|189284|189378.6|189288.6|189332|189242|23
1738569460000|2025-02-03 07:57:40|189379.1|189289.1|189385|189295|189386.7|189296.7|189373.7|189283.7|9
1738569470000|2025-02-03 07:57:50|189396|189306|189368|189278|189396|189306|189362.6|189272.6|13
1738569480000|2025-02-03 07:58:00|189364.5|189274.5|189354.4|189264.4|189370.7|189280.7|189354.4|189264.4|20
1738569490000|2025-02-03 07:58:10|189353.5|189263.5|189339.9|189249.9|189357.3|189267.3|189330.5|189240.5|27
1738569500000|2025-02-03 07:58:20|189343.9|189253.9|189338.9|189248.9|189355.5|189265.5|189336.2|189246.2|20
1738569510000|2025-02-03 07:58:30|189345.7|189255.7|189386.7|189296.7|189394.9|189304.9|189340.3|189250.3|23
1738569520000|2025-02-03 07:58:40|189390.5|189300.5|189383.1|189293.1|189390.5|189300.5|189383.1|189293.1|8
1738569530000|2025-02-03 07:58:50|189383.2|189293.2|189384.4|189294.4|189402.4|189312.4|189371.9|189281.9|13
1738569540000|2025-02-03 07:59:00|189388.1|189298.1|189392.9|189302.9|189397.5|189307.5|189388.1|189298.1|10
1738569550000|2025-02-03 07:59:10|189393.1|189303.1|189435|189345|189435.1|189345.1|189393.1|189303.1|8
1738569560000|2025-02-03 07:59:20|189432.6|189342.6|189429.3|189339.3|189434.9|189344.9|189425.6|189335.6|15
1738569570000|2025-02-03 07:59:30|189429.7|189339.7|189442.8|189352.8|189443.8|189353.8|189429.7|189339.7|8
1738569580000|2025-02-03 07:59:40|189440.5|189350.5|189434.3|189344.3|189444.1|189354.1|189432.4|189342.4|15
1738569590000|2025-02-03 07:59:50|189433.9|189343.9|189433.8|189343.8|189437.3|189347.3|189423.2|189333.2|12
1738569600000|2025-02-03 08:00:00|189429.3|189339.3|189520.5|189390.5|189522.3|189392.3|189429.3|189313.6|22
1738569610000|2025-02-03 08:00:10|189518.7|189388.7|189511.8|189381.8|189521.4|189408.8|189487.6|189380.7|23
1738569620000|2025-02-03 08:00:20|189506.7|189376.7|189626.8|189496.8|189626.8|189496.8|189506.7|189376.7|19
1738569630000|2025-02-03 08:00:30|189625.4|189495.4|189555.9|189425.9|189632.6|189502.6|189555.9|189425.9|21
1738569640000|2025-02-03 08:00:40|189552.8|189422.8|189577|189447|189581.1|189451.1|189551.9|189421.9|17
1738569650000|2025-02-03 08:00:50|189575.3|189445.3|189643.7|189513.7|189644.6|189514.6|189575.3|189445.3|14
1738569660000|2025-02-03 08:01:00|189642.4|189512.4|189657.8|189527.8|189665.3|189535.3|189642.4|189512.4|25
1738569670000|2025-02-03 08:01:10|189649.4|189519.4|189627.2|189497.2|189665.1|189535.1|189624.4|189494.4|24
1738569680000|2025-02-03 08:01:20|189628.8|189498.8|189563.3|189433.3|189628.8|189498.8|189561.4|189431.4|24
1738569690000|2025-02-03 08:01:30|189561.1|189431.1|189578.9|189448.9|189578.9|189448.9|189561|189431|13
1738569700000|2025-02-03 08:01:40|189577|189447|189563.6|189433.6|189577|189447|189560.7|189430.7|14
1738569710000|2025-02-03 08:01:50|189560.8|189430.8|189492.4|189362.4|189560.8|189430.8|189486.7|189356.7|12
1738569720000|2025-02-03 08:02:00|189512.9|189382.9|189491|189361|189513.4|189391.4|189479.4|189349.6|15
1738569730000|2025-02-03 08:02:10|189490.1|189360.1|189525.6|189435.6|189539.8|189449.8|189488.8|189359.9|11
1738569740000|2025-02-03 08:02:20|189525.3|189435.3|189541.4|189451.4|189544.7|189454.7|189525.3|189435.3|22
1738569750000|2025-02-03 08:02:30|189542|189452|189536.6|189446.6|189542.3|189452.3|189536.6|189446.6|15
1738569760000|2025-02-03 08:02:40|189536.2|189446.2|189530.4|189440.4|189538.8|189448.8|189530.4|189440.4|17
1738569770000|2025-02-03 08:02:50|189530.2|189440.2|189494|189404|189533.3|189443.3|189490.9|189400.9|16
1738569780000|2025-02-03 08:03:00|189490.9|189400.9|189550.3|189420.3|189550.6|189420.6|189490.9|189389.4|18
1738569790000|2025-02-03 08:03:10|189553|189423|189650.3|189520.3|189651.3|189521.3|189553|189423|13
1738569800000|2025-02-03 08:03:20|189652.3|189522.3|189682.1|189552.1|189684.8|189554.8|189652.3|189522.3|17
1738569810000|2025-02-03 08:03:30|189682.6|189552.6|189702.1|189572.1|189721.4|189591.4|189679.1|189549.1|21
1738569820000|2025-02-03 08:03:40|189703.7|189573.7|189661.1|189571.1|189729.6|189599.6|189661.1|189571.1|18
1738569830000|2025-02-03 08:03:50|189660.2|189570.2|189695.3|189565.3|189720.5|189590.5|189660.2|189565.3|15
1738569840000|2025-02-03 08:04:00|189703.9|189573.9|189756.2|189666.2|189790.3|189700.3|189703.9|189573.9|19
1738569850000|2025-02-03 08:04:10|189753.3|189663.3|189655.2|189565.2|189753.3|189663.3|189655.2|189565.2|24
1738569860000|2025-02-03 08:04:20|189659.3|189569.3|189653|189563|189683.1|189593.1|189650.6|189560.6|20
1738569870000|2025-02-03 08:04:30|189654.9|189564.9|189712.2|189622.2|189712.2|189622.2|189654.5|189564.5|16
1738569880000|2025-02-03 08:04:40|189708.3|189618.3|189720.3|189630.3|189723.8|189633.8|189708.3|189618.3|24
1738569890000|2025-02-03 08:04:50|189720.4|189630.4|189807.7|189717.7|189808.1|189718.1|189720.4|189630.4|20
1738569900000|2025-02-03 08:05:00|189800.7|189710.7|189701.2|189611.2|189800.7|189710.7|189682.8|189592.8|26
1738569910000|2025-02-03 08:05:10|189704.3|189614.3|189690|189600|189706.8|189616.8|189689.8|189599.8|15
1738569920000|2025-02-03 08:05:20|189685.4|189595.4|189673.4|189583.4|189685.4|189595.4|189656.1|189566.1|19
1738569930000|2025-02-03 08:05:30|189673.3|189583.3|189707.3|189617.3|189711.7|189621.7|189673.3|189583.3|21
1738569940000|2025-02-03 08:05:40|189706.7|189616.7|189682|189592|189710|189620|189670|189580|20
1738569950000|2025-02-03 08:05:50|189677.7|189587.7|189723.7|189593.7|189723.7|189613.3|189668|189578|22
1738569960000|2025-02-03 08:06:00|189732.2|189602.2|189793.3|189663.3|189796.3|189666.3|189732.2|189602.2|19
1738569970000|2025-02-03 08:06:10|189771.1|189641.1|189745.1|189615.1|189771.1|189641.1|189742|189612|15
1738569980000|2025-02-03 08:06:20|189746.3|189616.3|189772.7|189642.7|189772.7|189642.7|189740|189610|15
1738569990000|2025-02-03 08:06:30|189773.5|189643.5|189737.3|189607.3|189773.5|189643.5|189734.6|189604.6|16
1738570000000|2025-02-03 08:06:40|189734.6|189604.6|189735|189605|189735.8|189605.8|189734.2|189604.2|6
1738570010000|2025-02-03 08:06:50|189734.9|189604.9|189735.8|189605.8|189736.4|189606.4|189733.8|189603.8|10
1738570020000|2025-02-03 08:07:00|189735.6|189605.6|189716.4|189586.4|189735.6|189605.6|189714.4|189584.4|11
1738570030000|2025-02-03 08:07:10|189715.9|189585.9|189730.5|189600.5|189734.1|189604.1|189700.8|189570.8|16
1738570040000|2025-02-03 08:07:20|189728.5|189598.5|189721.1|189591.1|189738.2|189608.2|189721.1|189591.1|15
1738570050000|2025-02-03 08:07:30|189725.5|189595.5|189729.6|189599.6|189734.6|189604.6|189719.8|189589.8|16
1738570060000|2025-02-03 08:07:40|189729.8|189599.8|189868.9|189738.9|189868.9|189738.9|189729.8|189599.8|19
1738570070000|2025-02-03 08:07:50|189873.2|189743.2|189939.8|189809.8|189943.7|189813.7|189873.2|189743.2|21
1738570080000|2025-02-03 08:08:00|189938.5|189808.5|189937.5|189807.5|189938.5|189808.5|189903.5|189773.5|21
1738570090000|2025-02-03 08:08:10|189945.4|189815.4|189979.4|189849.4|189983.6|189853.6|189945.4|189815.4|15
1738570100000|2025-02-03 08:08:20|189968.8|189838.8|189934.7|189844.7|189983|189853|189934.7|189824|23
1738570110000|2025-02-03 08:08:30|189934.2|189844.2|189962.7|189872.7|189962.7|189872.7|189896.5|189785.7|21
1738570120000|2025-02-03 08:08:40|189988|189858|189988.3|189858.3|189993.2|189863.2|189985.5|189855.5|14
1738570130000|2025-02-03 08:08:50|189989.6|189859.6|189976.8|189846.8|189990.7|189860.7|189960.2|189830.2|13
1738570140000|2025-02-03 08:09:00|189975.1|189845.1|189925.4|189795.4|189975.1|189845.1|189897|189767|23
1738570150000|2025-02-03 08:09:10|189924.5|189794.5|189890.2|189760.2|189924.5|189794.5|189890.2|189760.2|16
1738570160000|2025-02-03 08:09:20|189888.3|189758.3|189865.7|189735.7|189900.8|189770.8|189864.8|189734.8|18
1738570170000|2025-02-03 08:09:30|189861.5|189731.5|189876.9|189746.9|189876.9|189746.9|189861.5|189731.5|22
1738570180000|2025-02-03 08:09:40|189877.6|189747.6|189878.7|189748.7|189879|189749|189875|189745|9
1738570190000|2025-02-03 08:09:50|189879.2|189749.2|189916.6|189786.6|189924.8|189794.8|189878.1|189748.1|10
1738570200000|2025-02-03 08:10:00|189917.2|189787.2|189901.9|189771.9|189925.5|189795.5|189901.9|189771.9|14
1738570210000|2025-02-03 08:10:10|189900.2|189770.2|189852.7|189722.7|189916.5|189786.5|189852.3|189722.3|27
1738570220000|2025-02-03 08:10:20|189852.6|189722.6|189858.9|189728.9|189859|189729|189826.2|189696.2|22
1738570230000|2025-02-03 08:10:30|189857.9|189727.9|189870.2|189740.2|189898.7|189768.7|189832.1|189727.9|25
1738570240000|2025-02-03 08:10:40|189870|189740|189855.2|189725.2|189870.5|189740.5|189848.9|189718.9|15
1738570250000|2025-02-03 08:10:50|189853.9|189723.9|189810.2|189680.2|189853.9|189723.9|189810.2|189680.2|12
1738570260000|2025-02-03 08:11:00|189818.1|189688.1|189784.1|189654.1|189818.1|189688.1|189784.1|189654.1|17
1738570270000|2025-02-03 08:11:10|189783.8|189653.8|189747.5|189617.5|189784.1|189654.1|189747.5|189617.5|18
1738570280000|2025-02-03 08:11:20|189755.7|189625.7|189748.6|189618.6|189758.3|189628.3|189746.6|189616.6|19
1738570290000|2025-02-03 08:11:30|189748.3|189618.3|189712.2|189582.2|189748.3|189618.3|189712.2|189582.2|14
1738570300000|2025-02-03 08:11:40|189712.8|189582.8|189722.4|189592.4|189723.8|189593.8|189709.3|189579.3|18
1738570310000|2025-02-03 08:11:50|189722.1|189592.1|189737.9|189607.9|189738.1|189608.1|189715.9|189585.9|19
1738570320000|2025-02-03 08:12:00|189738|189608|189748.4|189618.4|189762.5|189632.5|189738|189608|21
1738570330000|2025-02-03 08:12:10|189748.5|189618.5|189736.5|189606.5|189748.5|189618.5|189721.3|189591.3|20
1738570340000|2025-02-03 08:12:20|189737.1|189607.1|189741.5|189611.5|189744.6|189614.6|189737.1|189607.1|15
1738570350000|2025-02-03 08:12:30|189740.6|189610.6|189709.6|189579.6|189744.9|189614.9|189708|189578|19
1738570360000|2025-02-03 08:12:40|189720.2|189590.2|189709.4|189579.4|189723.3|189593.3|189709.4|189579.4|14
1738570370000|2025-02-03 08:12:50|189714.7|189584.7|189682.9|189552.9|189715.1|189585.1|189675.6|189545.6|20
1738570380000|2025-02-03 08:13:00|189706.9|189576.9|189700.1|189570.1|189709.1|189579.1|189695.5|189565.5|15
1738570390000|2025-02-03 08:13:10|189703|189573|189712|189582|189712|189582|189686.8|189556.8|21
1738570400000|2025-02-03 08:13:20|189711.6|189581.6|189711.9|189581.9|189715|189585|189692.9|189562.9|18
1738570410000|2025-02-03 08:13:30|189710.5|189580.5|189683.4|189553.4|189720.6|189590.6|189683.4|189553.4|16
1738570420000|2025-02-03 08:13:40|189683.6|189553.6|189682.8|189552.8|189683.6|189553.6|189666.5|189536.5|12
1738570430000|2025-02-03 08:13:50|189681.7|189551.7|189653.2|189523.2|189683.8|189553.8|189653.2|189523.2|18
1738570440000|2025-02-03 08:14:00|189652.7|189522.7|189647.5|189517.5|189667.1|189537.1|189647.5|189517.5|13
1738570450000|2025-02-03 08:14:10|189642.5|189512.5|189638.2|189508.2|189652.1|189522.1|189636.3|189506.3|17
1738570460000|2025-02-03 08:14:20|189637.9|189507.9|189635.8|189505.8|189637.9|189507.9|189633.1|189503.1|10
1738570470000|2025-02-03 08:14:30|189635.7|189505.7|189635.1|189505.1|189639.6|189509.6|189633.6|189503.6|11
1738570480000|2025-02-03 08:14:40|189629.5|189499.5|189531.2|189441.2|189629.5|189499.5|189509.9|189419.9|22
1738570490000|2025-02-03 08:14:50|189537.5|189447.5|189546.1|189456.1|189546.1|189456.1|189532.9|189442.9|11
1738570500000|2025-02-03 08:15:00|189549.4|189459.4|189577.7|189487.7|189577.7|189487.7|189549.4|189459.4|21
1738570510000|2025-02-03 08:15:10|189577.2|189487.2|189608.2|189518.2|189608.2|189518.2|189577.2|189487.2|12
1738570520000|2025-02-03 08:15:20|189610.8|189520.8|189592.1|189502.1|189610.8|189520.8|189591.6|189501.6|12
1738570530000|2025-02-03 08:15:30|189591.2|189501.2|189556.5|189466.5|189591.2|189501.2|189552.8|189462.8|19
1738570540000|2025-02-03 08:15:40|189557.3|189467.3|189551.2|189461.2|189563.2|189473.2|189550.4|189460.4|16
1738570550000|2025-02-03 08:15:50|189551.3|189461.3|189559.4|189469.4|189566.9|189476.9|189550.6|189460.6|18
1738570560000|2025-02-03 08:16:00|189558.9|189468.9|189541.3|189451.3|189558.9|189468.9|189541.3|189451.3|13
1738570570000|2025-02-03 08:16:10|189541.7|189451.7|189519.6|189429.6|189541.7|189451.7|189513.3|189423.3|14
1738570580000|2025-02-03 08:16:20|189519.3|189429.3|189501.3|189411.3|189527.6|189437.6|189500.6|189410.6|13
1738570590000|2025-02-03 08:16:30|189489.6|189399.6|189486.2|189396.2|189493.3|189403.3|189486.2|189396.2|16
1738570600000|2025-02-03 08:16:40|189484.2|189394.2|189473.9|189383.9|189484.2|189394.2|189473|189383|16
1738570610000|2025-02-03 08:16:50|189473.7|189383.7|189472.9|189382.9|189475.9|189385.9|189472.9|189382.9|7
1738570620000|2025-02-03 08:17:00|189472.5|189382.5|189394.7|189304.7|189472.5|189382.5|189388.3|189298.3|13
1738570630000|2025-02-03 08:17:10|189396.4|189306.4|189405.6|189315.6|189405.6|189315.6|189396.2|189306.2|12
1738570640000|2025-02-03 08:17:20|189408.6|189318.6|189415.5|189325.5|189417.2|189327.2|189408.6|189318.6|13
1738570650000|2025-02-03 08:17:30|189415.1|189325.1|189369.9|189279.9|189415.2|189325.2|189369.9|189279.9|16
1738570660000|2025-02-03 08:17:40|189374.8|189284.8|189394.8|189304.8|189397.1|189307.1|189374.8|189284.8|16
1738570670000|2025-02-03 08:17:50|189404.2|189314.2|189445.2|189355.2|189445.2|189355.2|189397.8|189307.8|18
1738570680000|2025-02-03 08:18:00|189446.8|189356.8|189446.7|189356.7|189446.9|189356.9|189445|189355|10
1738570690000|2025-02-03 08:18:10|189446.9|189356.9|189478.3|189388.3|189481.9|189391.9|189446.2|189356.2|21
1738570700000|2025-02-03 08:18:20|189477.4|189387.4|189505.3|189375.3|189507.4|189391.7|189476.5|189365.8|16
1738570710000|2025-02-03 08:18:30|189504.7|189374.7|189497.6|189367.6|189504.9|189374.9|189495.8|189365.8|15
1738570720000|2025-02-03 08:18:40|189496.6|189366.6|189489.6|189359.6|189497.3|189367.3|189476.3|189346.3|24
1738570730000|2025-02-03 08:18:50|189487.8|189357.8|189494.2|189364.2|189494.4|189364.4|189484.7|189354.7|20
1738570740000|2025-02-03 08:19:00|189493.8|189363.8|189479.3|189349.3|189502.8|189372.8|189478|189348|25
1738570750000|2025-02-03 08:19:10|189478.7|189348.7|189440.3|189310.3|189478.7|189348.7|189430.2|189300.2|25
1738570760000|2025-02-03 08:19:20|189440.8|189310.8|189419.3|189289.3|189441.6|189311.6|189419.3|189289.3|21
1738570770000|2025-02-03 08:19:30|189419.1|189289.1|189403.5|189273.5|189419.5|189289.5|189401.8|189271.8|20
1738570780000|2025-02-03 08:19:40|189404.8|189274.8|189380.7|189250.7|189405.2|189275.2|189375.6|189245.6|17
1738570790000|2025-02-03 08:19:50|189380.3|189250.3|189381.7|189251.7|189383.7|189253.7|189380.3|189250.3|16
1738570800000|2025-02-03 08:20:00|189381.8|189251.8|189374.3|189244.3|189381.8|189251.8|189374.3|189244.3|19
1738570810000|2025-02-03 08:20:10|189374.5|189244.5|189349.1|189259.1|189379.6|189265.5|189349.1|189242.8|15
1738570820000|2025-02-03 08:20:20|189348.3|189258.3|189348.7|189258.7|189349.8|189259.8|189347.2|189257.2|13
1738570830000|2025-02-03 08:20:30|189349.2|189259.2|189379.7|189289.7|189379.7|189289.7|189343.4|189253.4|16
1738570840000|2025-02-03 08:20:40|189379.4|189289.4|189373.8|189283.8|189379.4|189289.4|189370.2|189280.2|14
1738570850000|2025-02-03 08:20:50|189373.9|189283.9|189437.9|189307.9|189438.4|189331.1|189371.8|189281.8|15
1738570860000|2025-02-03 08:21:00|189438|189308|189463.4|189333.4|189463.4|189333.4|189419.4|189304.4|11
1738570870000|2025-02-03 08:21:10|189463.6|189333.6|189465.3|189335.3|189465.5|189335.5|189449.3|189319.3|14
1738570880000|2025-02-03 08:21:20|189465.1|189335.1|189483.2|189353.2|189507.2|189377.2|189463.4|189333.4|18
1738570890000|2025-02-03 08:21:30|189488.1|189358.1|189506.1|189376.1|189506.6|189376.6|189488.1|189358.1|17
1738570900000|2025-02-03 08:21:40|189508.8|189378.8|189521.7|189391.7|189521.9|189391.9|189508.8|189378.8|12
1738570910000|2025-02-03 08:21:50|189522.8|189392.8|189515.6|189385.6|189524.1|189394.1|189513.6|189383.6|14
1738570920000|2025-02-03 08:22:00|189525.3|189395.3|189530.9|189400.9|189535|189405|189510.6|189380.6|20
1738570930000|2025-02-03 08:22:10|189532.5|189402.5|189552.9|189422.9|189554.6|189424.6|189532.5|189402.5|14
1738570940000|2025-02-03 08:22:20|189555.9|189425.9|189530.4|189440.4|189558.1|189441.7|189530.4|189424.2|11
1738570950000|2025-02-03 08:22:30|189534.8|189444.8|189504.1|189414.1|189534.8|189444.8|189503.5|189413.5|16
1738570960000|2025-02-03 08:22:40|189506.7|189416.7|189487.5|189397.5|189507.7|189417.7|189479.5|189389.5|13
1738570970000|2025-02-03 08:22:50|189488.1|189398.1|189442.9|189352.9|189488.8|189398.8|189434.4|189344.4|21
1738570980000|2025-02-03 08:23:00|189445.3|189355.3|189415|189325|189447.6|189357.6|189415|189325|15
1738570990000|2025-02-03 08:23:10|189415.8|189325.8|189418.1|189328.1|189418.1|189328.1|189392.4|189302.4|29
1738571000000|2025-02-03 08:23:20|189417.6|189327.6|189419.2|189329.2|189429|189339|189415.1|189325.1|23
1738571010000|2025-02-03 08:23:30|189418.9|189328.9|189417.3|189327.3|189422.9|189332.9|189408.6|189318.6|25
1738571020000|2025-02-03 08:23:40|189418.5|189328.5|189432.9|189342.9|189433|189343|189410|189320|21
1738571030000|2025-02-03 08:23:50|189430.7|189340.7|189427.2|189337.2|189433.6|189343.6|189422.4|189332.4|21
1738571040000|2025-02-03 08:24:00|189433.4|189343.4|189439.9|189349.9|189448.6|189358.6|189433.4|189343.4|15
1738571050000|2025-02-03 08:24:10|189437.8|189347.8|189419.7|189329.7|189437.8|189347.8|189415.8|189325.8|15
1738571060000|2025-02-03 08:24:20|189419.5|189329.5|189455.6|189365.6|189455.6|189365.6|189419.5|189329.5|20
1738571070000|2025-02-03 08:24:30|189456.6|189366.6|189470.8|189380.8|189474.1|189384.1|189456.6|189366.6|19
1738571080000|2025-02-03 08:24:40|189470.5|189380.5|189447|189357|189477.6|189387.6|189445.1|189355.1|19
1738571090000|2025-02-03 08:24:50|189423.3|189333.3|189431.1|189341.1|189435.9|189345.9|189422.4|189332.4|23
1738571100000|2025-02-03 08:25:00|189433.2|189343.2|189453.3|189363.3|189464.9|189374.9|189431.9|189341.9|22
1738571110000|2025-02-03 08:25:10|189459|189369|189441.9|189351.9|189462.7|189372.7|189440.4|189350.4|18
1738571120000|2025-02-03 08:25:20|189439.4|189349.4|189435.7|189345.7|189448.2|189358.2|189434.3|189344.3|19
1738571130000|2025-02-03 08:25:30|189420.1|189330.1|189415.1|189325.1|189426.4|189336.4|189411.4|189321.4|21
1738571140000|2025-02-03 08:25:40|189415.2|189325.2|189430.1|189340.1|189432.2|189342.2|189415.2|189325.2|15
1738571150000|2025-02-03 08:25:50|189430.6|189340.6|189411.9|189321.9|189430.6|189340.6|189411.9|189321.9|19
1738571160000|2025-02-03 08:26:00|189411.6|189321.6|189438|189348|189438|189348|189411.6|189321.6|19
1738571170000|2025-02-03 08:26:10|189436.2|189346.2|189430.5|189340.5|189436.3|189346.3|189429|189339|12
1738571180000|2025-02-03 08:26:20|189430.3|189340.3|189429.4|189339.4|189432.4|189342.4|189427.2|189337.2|14
1738571190000|2025-02-03 08:26:30|189426.1|189336.1|189416.6|189326.6|189426.1|189336.1|189406.3|189316.3|11
1738571200000|2025-02-03 08:26:40|189418.6|189328.6|189425.3|189335.3|189427.9|189337.9|189418.6|189328.6|13
1738571210000|2025-02-03 08:26:50|189425|189335|189444.9|189354.9|189444.9|189354.9|189421.8|189331.8|9
1738571220000|2025-02-03 08:27:00|189442.2|189352.2|189443.9|189353.9|189444.8|189354.8|189438.7|189348.7|13
1738571230000|2025-02-03 08:27:10|189444.2|189354.2|189440.6|189350.6|189445.2|189355.2|189440.6|189350.6|6
1738571240000|2025-02-03 08:27:20|189439|189349|189440.8|189350.8|189441|189351|189438.7|189348.7|7
1738571250000|2025-02-03 08:27:30|189439.5|189349.5|189440.3|189350.3|189440.3|189350.3|189438|189348|7
1738571260000|2025-02-03 08:27:40|189440.7|189350.7|189438|189348|189440.7|189350.7|189437.8|189347.8|9
1738571270000|2025-02-03 08:27:50|189437.1|189347.1|189427.6|189337.6|189437.3|189347.3|189427.6|189337.6|16
1738571280000|2025-02-03 08:28:00|189427.7|189337.7|189422.2|189332.2|189435.8|189345.8|189422.2|189332.2|16
1738571290000|2025-02-03 08:28:10|189431.7|189341.7|189427.2|189337.2|189432.6|189342.6|189419.9|189329.9|11
1738571300000|2025-02-03 08:28:20|189426.5|189336.5|189426.8|189336.8|189426.8|189336.8|189426.5|189336.5|3
1738571310000|2025-02-03 08:28:30|189427.2|189337.2|189434.6|189344.6|189438.8|189348.8|189427.2|189337.2|12
1738571320000|2025-02-03 08:28:40|189435|189345|189427.6|189337.6|189435|189345|189427.6|189337.6|14
1738571330000|2025-02-03 08:28:50|189427.3|189337.3|189424.2|189334.2|189431|189341|189424.2|189334.2|12
1738571340000|2025-02-03 08:29:00|189421.5|189331.5|189327.3|189237.3|189427.1|189337.1|189327.3|189237.3|17
1738571350000|2025-02-03 08:29:10|189326.6|189236.6|189325.1|189235.1|189326.6|189236.6|189322.7|189232.7|10
1738571360000|2025-02-03 08:29:20|189322.6|189232.6|189321.5|189231.5|189323.7|189233.7|189319.6|189229.6|7
1738571370000|2025-02-03 08:29:30|189322.2|189232.2|189318.7|189228.7|189322.3|189232.3|189318.7|189228.7|12
1738571380000|2025-02-03 08:29:40|189315.1|189225.1|189335.2|189245.2|189345.4|189255.4|189315.1|189225.1|27
1738571390000|2025-02-03 08:29:50|189335.3|189245.3|189326.9|189236.9|189339.2|189249.2|189323.4|189233.4|24
1738571400000|2025-02-03 08:30:00|189327.2|189237.2|189343.1|189253.1|189343.1|189253.1|189327.2|189237.2|21
1738571410000|2025-02-03 08:30:10|189340.4|189250.4|189336.2|189246.2|189340.4|189250.4|189335.7|189245.7|11
1738571420000|2025-02-03 08:30:20|189336|189246|189350.9|189220.9|189355|189248.9|189332.6|189220.9|15
1738571430000|2025-02-03 08:30:30|189344.7|189214.7|189339.6|189249.6|189346.2|189249.6|189325.2|189211.6|22
1738571440000|2025-02-03 08:30:40|189339.2|189249.2|189339.5|189249.5|189343.4|189253.4|189336.8|189246.8|14
1738571450000|2025-02-03 08:30:50|189339.2|189249.2|189339.7|189249.7|189344.3|189254.3|189339.1|189249.1|13
1738571460000|2025-02-03 08:31:00|189341.9|189251.9|189329.1|189239.1|189342.7|189252.7|189327.9|189237.9|22
1738571470000|2025-02-03 08:31:10|189331.2|189241.2|189330.3|189240.3|189339.1|189249.1|189316.8|189226.8|17
1738571480000|2025-02-03 08:31:20|189330.6|189240.6|189332.9|189242.9|189332.9|189242.9|189324.8|189234.8|9
1738571490000|2025-02-03 08:31:30|189334|189244|189325.9|189235.9|189334|189244|189325.9|189235.9|16
1738571500000|2025-02-03 08:31:40|189326|189236|189330.6|189240.6|189334.7|189244.7|189326|189236|14
1738571510000|2025-02-03 08:31:50|189330.4|189240.4|189330.3|189240.3|189332.3|189242.3|189329.7|189239.7|12
1738571520000|2025-02-03 08:32:00|189327.9|189237.9|189245.6|189155.6|189327.9|189237.9|189228.2|189138.2|30
1738571530000|2025-02-03 08:32:10|189247.9|189157.9|189237.1|189147.1|189247.9|189157.9|189227.2|189137.2|24
1738571540000|2025-02-03 08:32:20|189239.4|189149.4|189219.1|189129.1|189239.4|189149.4|189216.9|189126.9|15
1738571550000|2025-02-03 08:32:30|189228|189138|189224.3|189134.3|189228|189138|189213.4|189123.4|15
1738571560000|2025-02-03 08:32:40|189175.7|189085.7|189136.2|189046.2|189175.7|189085.7|189128.7|189038.7|28
1738571570000|2025-02-03 08:32:50|189135.9|189045.9|189132|189002|189138.2|189048.2|189057|188967|27
1738571580000|2025-02-03 08:33:00|189134.1|189004.1|189099.6|188969.6|189138.1|189008.1|189090.8|188960.8|29
1738571590000|2025-02-03 08:33:10|189096|188966|189127|188997|189127|188997|189094.1|188964.1|26
1738571600000|2025-02-03 08:33:20|189134.5|189004.5|189154.2|189064.2|189154.2|189064.2|189104|188974|31
1738571610000|2025-02-03 08:33:30|189157.7|189067.7|189117.9|189027.9|189158.6|189068.6|189117|189027|17
1738571620000|2025-02-03 08:33:40|189120.2|189030.2|189120.6|189030.6|189122.2|189032.2|189120.2|189030.2|7
1738571630000|2025-02-03 08:33:50|189120.1|189030.1|189120|189030|189120.4|189030.4|189120|189030|4
1738571640000|2025-02-03 08:34:00|189118.8|189028.8|189082.1|188992.1|189118.8|189028.8|189081.4|188991.4|14
1738571650000|2025-02-03 08:34:10|189082|188992|189094.8|189004.8|189114.3|189024.3|189082|188992|23
1738571660000|2025-02-03 08:34:20|189093.2|189003.2|189068.8|188978.8|189093.2|189003.2|189067.5|188977.5|33
1738571670000|2025-02-03 08:34:30|189068.3|188978.3|189091.8|189001.8|189093.3|189003.3|189066|188976|26
1738571680000|2025-02-03 08:34:40|189085.6|188995.6|189088.5|188998.5|189089.4|188999.4|189085.6|188995.6|14
1738571690000|2025-02-03 08:34:50|189088.4|188998.4|189113.4|189023.4|189113.7|189023.7|189085.9|188995.9|14
1738571700000|2025-02-03 08:35:00|189113.6|189023.6|189117.2|189027.2|189132.8|189042.8|189106|189016|31
1738571710000|2025-02-03 08:35:10|189128.9|189038.9|189202.3|189112.3|189204.5|189114.5|189117|189027|26
1738571720000|2025-02-03 08:35:20|189201.3|189111.3|189199.8|189109.8|189201.3|189111.3|189188.1|189098.1|14
1738571730000|2025-02-03 08:35:30|189199.9|189109.9|189230.3|189140.3|189233.9|189143.9|189199.7|189109.7|22
1738571740000|2025-02-03 08:35:40|189220|189130|189256.3|189166.3|189263.3|189173.3|189220|189130|16
1738571750000|2025-02-03 08:35:50|189255.9|189165.9|189338.3|189248.3|189352.6|189262.6|189255.9|189165.9|18
1738571760000|2025-02-03 08:36:00|189338.4|189248.4|189442|189352|189442|189352|189317.7|189227.7|25
1738571770000|2025-02-03 08:36:10|189438.2|189348.2|189422.5|189332.5|189445.2|189355.2|189407.4|189317.4|22
1738571780000|2025-02-03 08:36:20|189431.4|189341.4|189365.4|189275.4|189433.4|189343.4|189363.4|189273.4|27
1738571790000|2025-02-03 08:36:30|189361.9|189271.9|189363|189273|189363.2|189273.2|189359.5|189269.5|14
1738571800000|2025-02-03 08:36:40|189362.5|189272.5|189343.8|189253.8|189370.6|189280.6|189343.5|189253.5|23
1738571810000|2025-02-03 08:36:50|189341.8|189251.8|189341.3|189251.3|189346.4|189256.4|189338.1|189248.1|14
1738571820000|2025-02-03 08:37:00|189345.6|189255.6|189351.7|189261.7|189353.9|189263.9|189345.6|189255.6|13
1738571830000|2025-02-03 08:37:10|189351.9|189261.9|189338.7|189248.7|189352.9|189262.9|189325.2|189235.2|20
1738571840000|2025-02-03 08:37:20|189343.5|189253.5|189333|189243|189349.4|189259.4|189333|189243|17
1738571850000|2025-02-03 08:37:30|189332.3|189242.3|189335.6|189245.6|189352.8|189262.8|189332.3|189242.3|21
1738571860000|2025-02-03 08:37:40|189337.7|189247.7|189361.6|189271.6|189363.8|189273.8|189337.7|189247.7|15
1738571870000|2025-02-03 08:37:50|189361.3|189271.3|189364.5|189274.5|189369.1|189279.1|189359.1|189269.1|20
1738571880000|2025-02-03 08:38:00|189364.7|189274.7|189367.9|189277.9|189372.8|189282.8|189362.6|189272.6|17
1738571890000|2025-02-03 08:38:10|189364|189274|189361.1|189271.1|189371.4|189281.4|189360.2|189270.2|22
1738571900000|2025-02-03 08:38:20|189358.1|189268.1|189358.7|189268.7|189365.4|189275.4|189358.1|189268.1|22
1738571910000|2025-02-03 08:38:30|189361.8|189271.8|189337.1|189247.1|189364.6|189274.6|189337.1|189247.1|15
1738571920000|2025-02-03 08:38:40|189337.2|189247.2|189349.4|189219.4|189351.7|189248.2|189337.2|189214.9|10
1738571930000|2025-02-03 08:38:50|189348.8|189218.8|189355.3|189225.3|189355.3|189225.3|189348.8|189218.8|9
1738571940000|2025-02-03 08:39:00|189352.2|189222.2|189342.2|189252.2|189353.3|189252.2|189340.9|189220.9|13
1738571950000|2025-02-03 08:39:10|189340.7|189250.7|189351.3|189221.3|189351.4|189256.1|189331.7|189217.9|13
1738571960000|2025-02-03 08:39:20|189351.6|189221.6|189356|189226|189361|189231|189350.3|189220.3|14
1738571970000|2025-02-03 08:39:30|189352.9|189222.9|189349.4|189219.4|189352.9|189222.9|189349.4|189219.4|5
1738571980000|2025-02-03 08:39:40|189351.1|189221.1|189349|189219|189352.5|189222.5|189349|189219|11
1738571990000|2025-02-03 08:39:50|189350.2|189220.2|189353.2|189223.2|189365.7|189235.7|189350|189220|19
1738572000000|2025-02-03 08:40:00|189354|189224|189366.4|189236.4|189373.1|189261.4|189342.8|189224|22
1738572010000|2025-02-03 08:40:10|189370|189240|189353.1|189223.1|189370|189240|189353.1|189223.1|11
1738572020000|2025-02-03 08:40:20|189354|189224|189359.3|189229.3|189359.9|189229.9|189353.7|189223.7|14
1738572030000|2025-02-03 08:40:30|189360.5|189230.5|189371.7|189241.7|189371.7|189241.7|189360.2|189230.2|18
1738572040000|2025-02-03 08:40:40|189372.9|189242.9|189370.3|189280.3|189380.5|189290.5|189354.9|189242.9|18
1738572050000|2025-02-03 08:40:50|189369.9|189279.9|189353.7|189263.7|189369.9|189279.9|189347.8|189257.8|13
1738572060000|2025-02-03 08:41:00|189356.8|189266.8|189383|189293|189384.9|189294.9|189356.8|189266.8|18
1738572070000|2025-02-03 08:41:10|189382.7|189292.7|189363.5|189273.5|189383.3|189293.3|189346.1|189256.1|23
1738572080000|2025-02-03 08:41:20|189363.6|189273.6|189369.5|189279.5|189374.3|189284.3|189354.7|189264.7|17
1738572090000|2025-02-03 08:41:30|189367.5|189277.5|189385.1|189295.1|189385.2|189295.2|189366.7|189276.7|17
1738572100000|2025-02-03 08:41:40|189384.1|189294.1|189383.7|189293.7|189384.1|189294.1|189383.5|189293.5|9
1738572110000|2025-02-03 08:41:50|189387|189297|189391.6|189301.6|189395.5|189305.5|189382.8|189292.8|10
1738572120000|2025-02-03 08:42:00|189388.4|189298.4|189406.4|189316.4|189410.3|189320.3|189386.8|189296.8|15
1738572130000|2025-02-03 08:42:10|189408.8|189318.8|189449.1|189359.1|189456.4|189366.4|189406.9|189316.9|23
1738572140000|2025-02-03 08:42:20|189449|189359|189459.8|189369.8|189465.2|189375.2|189449|189359|21
1738572150000|2025-02-03 08:42:30|189461.1|189371.1|189431.4|189341.4|189466.9|189376.9|189431.4|189341.4|17
1738572160000|2025-02-03 08:42:40|189431.5|189341.5|189435.9|189345.9|189435.9|189345.9|189430.8|189340.8|11
1738572170000|2025-02-03 08:42:50|189429.8|189339.8|189422.8|189332.8|189429.8|189339.8|189407.9|189317.9|16
1738572180000|2025-02-03 08:43:00|189424.8|189334.8|189433.5|189343.5|189441.2|189351.2|189424.8|189334.8|16
1738572190000|2025-02-03 08:43:10|189433.6|189343.6|189440.9|189350.9|189440.9|189350.9|189432.9|189342.9|9
1738572200000|2025-02-03 08:43:20|189441.3|189351.3|189435.7|189345.7|189441.3|189351.3|189433.5|189343.5|14
1738572210000|2025-02-03 08:43:30|189436.3|189346.3|189441.5|189351.5|189441.7|189351.7|189436.3|189346.3|10
1738572220000|2025-02-03 08:43:40|189441.3|189351.3|189446.9|189356.9|189446.9|189356.9|189440.1|189350.1|10
1738572230000|2025-02-03 08:43:50|189447.2|189357.2|189433.8|189343.8|189447.2|189357.2|189433.6|189343.6|12
1738572240000|2025-02-03 08:44:00|189434.2|189344.2|189425.6|189335.6|189434.3|189344.3|189420.5|189330.5|13
1738572250000|2025-02-03 08:44:10|189423.8|189333.8|189390|189300|189423.8|189333.8|189390|189300|20
1738572260000|2025-02-03 08:44:20|189383.8|189293.8|189351.5|189261.5|189383.8|189293.8|189351.5|189261.5|17
1738572270000|2025-02-03 08:44:30|189352.1|189262.1|189303.8|189213.8|189352.1|189262.1|189303.8|189213.8|28
1738572280000|2025-02-03 08:44:40|189308.6|189218.6|189333.8|189243.8|189336.8|189246.8|189304.8|189214.8|25
1738572290000|2025-02-03 08:44:50|189333.5|189243.5|189321.1|189231.1|189340.8|189250.8|189318.8|189228.8|10
1738572300000|2025-02-03 08:45:00|189321|189231|189317.9|189227.9|189326.2|189236.2|189315.7|189225.7|18
1738572310000|2025-02-03 08:45:10|189316.8|189226.8|189315.3|189225.3|189327.1|189237.1|189314.1|189224.1|21
1738572320000|2025-02-03 08:45:20|189313.3|189223.3|189334.4|189244.4|189341|189251|189313.3|189223.3|20
1738572330000|2025-02-03 08:45:30|189334.5|189244.5|189317.7|189227.7|189334.5|189244.5|189317.7|189227.7|19
1738572340000|2025-02-03 08:45:40|189317.8|189227.8|189335|189245|189335.3|189245.3|189312.2|189222.2|13
1738572350000|2025-02-03 08:45:50|189337.1|189247.1|189330|189240|189343.5|189253.5|189328|189238|10
1738572360000|2025-02-03 08:46:00|189333.4|189243.4|189336.6|189246.6|189345.5|189255.5|189332.9|189242.9|13
1738572370000|2025-02-03 08:46:10|189336.9|189246.9|189339.6|189249.6|189339.9|189249.9|189331.5|189241.5|11
1738572380000|2025-02-03 08:46:20|189339.5|189249.5|189339.4|189249.4|189347.5|189257.5|189339.2|189249.2|15
1738572390000|2025-02-03 08:46:30|189341.2|189251.2|189333.1|189243.1|189341.2|189251.2|189330.5|189240.5|20
1738572400000|2025-02-03 08:46:40|189339.5|189249.5|189348|189258|189349.3|189259.3|189339.2|189249.2|17
1738572410000|2025-02-03 08:46:50|189348.2|189258.2|189347.4|189257.4|189350.2|189260.2|189346.8|189256.8|6
1738572420000|2025-02-03 08:47:00|189346.6|189256.6|189338.9|189248.9|189355.7|189265.7|189335.9|189245.9|16
1738572430000|2025-02-03 08:47:10|189339|189249|189338.9|189248.9|189339|189249|189337|189247|8
1738572440000|2025-02-03 08:47:20|189338.5|189248.5|189337.2|189247.2|189338.5|189248.5|189335|189245|12
1738572450000|2025-02-03 08:47:30|189335|189245|189339.6|189249.6|189344.3|189254.3|189332.8|189242.8|11
1738572460000|2025-02-03 08:47:40|189339.1|189249.1|189339.4|189249.4|189341.8|189251.8|189325.4|189235.4|12
1738572470000|2025-02-03 08:47:50|189337.2|189247.2|189348.5|189258.5|189353.1|189263.1|189333|189243|13
1738572480000|2025-02-03 08:48:00|189351.4|189261.4|189309.6|189219.6|189351.4|189261.4|189302.9|189212.9|14
1738572490000|2025-02-03 08:48:10|189310|189220|189314.5|189224.5|189314.5|189224.5|189306.8|189216.8|13
1738572500000|2025-02-03 08:48:20|189317.7|189227.7|189318.1|189228.1|189327.8|189237.8|189313.4|189223.4|15
1738572510000|2025-02-03 08:48:30|189319.1|189229.1|189318.3|189228.3|189324.5|189234.5|189317.7|189227.7|8
1738572520000|2025-02-03 08:48:40|189320.7|189230.7|189432.1|189342.1|189439|189349|189320.7|189230.7|28
1738572530000|2025-02-03 08:48:50|189431|189341|189427.9|189337.9|189452.5|189362.5|189423.8|189333.8|23
1738572540000|2025-02-03 08:49:00|189427.2|189337.2|189402.9|189312.9|189427.2|189337.2|189401.6|189311.6|18
1738572550000|2025-02-03 08:49:10|189400|189310|189403.7|189313.7|189413.8|189323.8|189396.5|189306.5|22
1738572560000|2025-02-03 08:49:20|189400.3|189310.3|189370.3|189280.3|189400.3|189310.3|189362|189272|27
1738572570000|2025-02-03 08:49:30|189374.1|189284.1|189390.7|189300.7|189397.5|189307.5|189372.2|189282.2|17
1738572580000|2025-02-03 08:49:40|189380.7|189290.7|189357.4|189267.4|189386.9|189296.9|189356.8|189266.8|26
1738572590000|2025-02-03 08:49:50|189359|189269|189354.8|189264.8|189361.1|189271.1|189342.3|189252.3|18
1738572600000|2025-02-03 08:50:00|189354.7|189264.7|189388.3|189298.3|189401.1|189311.1|189351.7|189261.7|26
1738572610000|2025-02-03 08:50:10|189394.3|189304.3|189385.1|189295.1|189399.4|189309.4|189383|189293|19
1738572620000|2025-02-03 08:50:20|189384.8|189294.8|189393|189303|189393|189303|189374.4|189284.4|20
1738572630000|2025-02-03 08:50:30|189390.2|189300.2|189379.5|189289.5|189391.8|189301.8|189371.9|189281.9|26
1738572640000|2025-02-03 08:50:40|189377.3|189287.3|189385.2|189295.2|189385.8|189295.8|189372.9|189282.9|16
1738572650000|2025-02-03 08:50:50|189355.8|189265.8|189362.4|189272.4|189362.4|189272.4|189352.6|189262.6|12
1738572660000|2025-02-03 08:51:00|189362.7|189272.7|189362|189272|189365.3|189275.3|189359.5|189269.5|13
1738572670000|2025-02-03 08:51:10|189362.2|189272.2|189359.2|189269.2|189363|189273|189351.6|189261.6|17
1738572680000|2025-02-03 08:51:20|189355.8|189265.8|189355.7|189265.7|189358.1|189268.1|189353.3|189263.3|15
1738572690000|2025-02-03 08:51:30|189353.4|189263.4|189352.3|189262.3|189353.4|189263.4|189342.9|189252.9|11
1738572700000|2025-02-03 08:51:40|189350.3|189260.3|189383.4|189293.4|189395.9|189305.9|189347.2|189257.2|23
1738572710000|2025-02-03 08:51:50|189374.2|189284.2|189420|189330|189420|189330|189374.2|189284.2|22
1738572720000|2025-02-03 08:52:00|189415.9|189325.9|189422.7|189332.7|189428.2|189338.2|189415.9|189325.9|11
1738572730000|2025-02-03 08:52:10|189422.8|189332.8|189418.6|189328.6|189434.9|189344.9|189418.6|189328.6|14
1738572740000|2025-02-03 08:52:20|189408.4|189318.4|189412.4|189322.4|189415.4|189325.4|189408.3|189318.3|15
1738572750000|2025-02-03 08:52:30|189412|189322|189404.6|189314.6|189413|189323|189404.6|189314.6|18
1738572760000|2025-02-03 08:52:40|189404.5|189314.5|189396.3|189306.3|189404.5|189314.5|189391.5|189301.5|15
1738572770000|2025-02-03 08:52:50|189396.1|189306.1|189408|189318|189408|189318|189382.7|189292.7|19
1738572780000|2025-02-03 08:53:00|189407.9|189317.9|189388.5|189298.5|189410.7|189320.7|189388.5|189298.5|10
1738572790000|2025-02-03 08:53:10|189388.2|189298.2|189412.5|189322.5|189414.7|189324.7|189385.5|189295.5|20
1738572800000|2025-02-03 08:53:20|189412|189322|189448|189358|189450.6|189360.6|189405.8|189315.8|17
1738572810000|2025-02-03 08:53:30|189445.9|189355.9|189442.7|189352.7|189450.5|189360.5|189436.5|189346.5|10
1738572820000|2025-02-03 08:53:40|189448.8|189358.8|189430.9|189340.9|189448.8|189358.8|189429.4|189339.4|20
1738572830000|2025-02-03 08:53:50|189431|189341|189374|189284|189434.1|189344.1|189364.8|189274.8|25
1738572840000|2025-02-03 08:54:00|189373.7|189283.7|189358.6|189268.6|189374|189284|189356.7|189266.7|19
1738572850000|2025-02-03 08:54:10|189361.4|189271.4|189368|189278|189369.2|189279.2|189360.6|189270.6|19
1738572860000|2025-02-03 08:54:20|189370.2|189280.2|189399.6|189309.6|189428.4|189338.4|189370.2|189280.2|24
1738572870000|2025-02-03 08:54:30|189401.7|189311.7|189400.1|189310.1|189404.3|189314.3|189394.8|189304.8|11
1738572880000|2025-02-03 08:54:40|189405.3|189315.3|189382.4|189292.4|189405.3|189315.3|189377.9|189287.9|14
1738572890000|2025-02-03 08:54:50|189386.5|189296.5|189377.7|189287.7|189386.5|189296.5|189363.7|189273.7|23
1738572900000|2025-02-03 08:55:00|189375|189285|189493.8|189363.8|189513.9|189383.9|189375|189285|29
1738572910000|2025-02-03 08:55:10|189494.2|189364.2|189447.9|189317.9|189502.1|189372.1|189444.1|189314.1|22
1738572920000|2025-02-03 08:55:20|189440.5|189310.5|189436.3|189306.3|189441.4|189311.4|189436.3|189306.3|8
1738572930000|2025-02-03 08:55:30|189435.9|189305.9|189436.9|189306.9|189436.9|189306.9|189432.7|189302.7|11
1738572940000|2025-02-03 08:55:40|189439.4|189309.4|189433.8|189303.8|189439.4|189309.4|189427.5|189297.5|17
1738572950000|2025-02-03 08:55:50|189433.7|189303.7|189443.4|189313.4|189443.5|189313.5|189433.7|189303.7|12
1738572960000|2025-02-03 08:56:00|189444.4|189314.4|189436.2|189346.2|189444.4|189346.2|189430.6|189310.4|9
1738572970000|2025-02-03 08:56:10|189434.2|189344.2|189441.5|189351.5|189445.6|189355.6|189428.6|189338.6|11
1738572980000|2025-02-03 08:56:20|189437.3|189347.3|189439.9|189349.9|189446.2|189356.2|189435.4|189345.4|8
1738572990000|2025-02-03 08:56:30|189439.6|189349.6|189448.9|189358.9|189451.1|189361.1|189439.1|189349.1|7
1738573000000|2025-02-03 08:56:40|189458.8|189368.8|189467.7|189377.7|189468.3|189378.3|189458.8|189368.8|8
1738573010000|2025-02-03 08:56:50|189491|189401|189482.9|189392.9|189491|189401|189482.9|189392.9|5
1738573020000|2025-02-03 08:57:00|189483.5|189393.5|189456.6|189366.6|189483.5|189393.5|189456|189366|7
1738573030000|2025-02-03 08:57:10|189457.2|189367.2|189476.3|189386.3|189476.3|189386.3|189456.3|189366.3|7
1738573040000|2025-02-03 08:57:20|189475.6|189385.6|189466.2|189376.2|189475.6|189385.6|189453.5|189363.5|17
1738573050000|2025-02-03 08:57:30|189464.2|189374.2|189464.3|189374.3|189468.6|189378.6|189453.9|189363.9|12
1738573060000|2025-02-03 08:57:40|189467.9|189377.9|189448.7|189358.7|189467.9|189377.9|189444.3|189354.3|15
1738573070000|2025-02-03 08:57:50|189440.9|189350.9|189432.4|189342.4|189441.5|189351.5|189430.3|189340.3|14
1738573080000|2025-02-03 08:58:00|189429.3|189339.3|189430.5|189340.5|189435.6|189345.6|189428.1|189338.1|13
1738573090000|2025-02-03 08:58:10|189430.6|189340.6|189410.6|189320.6|189463.8|189353.4|189410.6|189320.6|15
1738573100000|2025-02-03 08:58:20|189412.6|189322.6|189411.6|189321.6|189412.6|189322.6|189411.5|189321.5|6
1738573110000|2025-02-03 08:58:30|189407.7|189317.7|189437.7|189347.7|189438.1|189348.1|189407.7|189317.7|13
1738573120000|2025-02-03 08:58:40|189447.6|189357.6|189430|189340|189464.2|189374.2|189430|189340|14
1738573130000|2025-02-03 08:58:50|189431.1|189341.1|189433.2|189343.2|189439.5|189349.5|189431.1|189341.1|13
1738573140000|2025-02-03 08:59:00|189442.7|189352.7|189443.8|189353.8|189447|189357|189438|189348|13
1738573150000|2025-02-03 08:59:10|189441.4|189351.4|189442.9|189352.9|189445.4|189355.4|189440.2|189350.2|8
1738573160000|2025-02-03 08:59:20|189446.6|189356.6|189476.8|189386.8|189480.5|189390.5|189443.7|189353.7|14
1738573170000|2025-02-03 08:59:30|189473.9|189383.9|189476.3|189386.3|189480.1|189390.1|189469.1|189379.1|9
1738573180000|2025-02-03 08:59:40|189475.8|189385.8|189475.6|189385.6|189481.1|189391.1|189475.3|189385.3|12
1738573190000|2025-02-03 08:59:50|189475.4|189385.4|189543|189334.6|189543|189386.6|189475.4|189334.6|13
1738573200000|2025-02-03 09:00:00|189543.6|189331.1|189487.3|189357.3|189543.6|189365.6|189481.2|189331.1|16
1738573210000|2025-02-03 09:00:10|189485.5|189355.5|189493.4|189363.4|189494.3|189364.3|189473.8|189343.8|14
1738573220000|2025-02-03 09:00:20|189493.3|189363.3|189497.6|189367.6|189497.6|189367.6|189493.3|189363.3|11
1738573230000|2025-02-03 09:00:30|189496.9|189366.9|189513.6|189383.6|189513.6|189383.6|189489.6|189359.6|16
1738573240000|2025-02-03 09:00:40|189513.2|189383.2|189511.2|189381.2|189516.1|189386.1|189509.2|189379.2|19
1738573250000|2025-02-03 09:00:50|189509.8|189379.8|189483.9|189353.9|189510.6|189380.6|189483.9|189353.9|24
1738573260000|2025-02-03 09:01:00|189483.3|189353.3|189464.6|189334.6|189483.3|189353.3|189464.6|189334.6|18
1738573270000|2025-02-03 09:01:10|189470.6|189340.6|189467.3|189337.3|189471.3|189341.3|189452.8|189322.8|12
1738573280000|2025-02-03 09:01:20|189467.6|189337.6|189463.2|189333.2|189469.9|189339.9|189456|189326|22
1738573290000|2025-02-03 09:01:30|189463.3|189333.3|189493|189363|189493|189363|189463.2|189333.2|19
1738573300000|2025-02-03 09:01:40|189493.4|189363.4|189480.9|189350.9|189494|189364|189480.9|189350.9|16
1738573310000|2025-02-03 09:01:50|189481.3|189351.3|189479.3|189349.3|189481.3|189351.3|189477.5|189347.5|9
1738573320000|2025-02-03 09:02:00|189479.5|189349.5|189482.9|189352.9|189485.4|189355.4|189479.5|189349.5|14
1738573330000|2025-02-03 09:02:10|189483|189353|189493.4|189363.4|189494.6|189364.6|189482.5|189352.5|15
1738573340000|2025-02-03 09:02:20|189493.6|189363.6|189494.5|189364.5|189495|189365|189489.2|189359.2|15
1738573350000|2025-02-03 09:02:30|189495.5|189365.5|189489.9|189359.9|189501.8|189371.8|189489.9|189359.9|17
1738573360000|2025-02-03 09:02:40|189482.2|189352.2|189454.5|189324.5|189482.2|189352.2|189454.5|189324.5|18
1738573370000|2025-02-03 09:02:50|189458.2|189328.2|189457.6|189327.6|189466.7|189336.7|189457.1|189327.1|14
1738573380000|2025-02-03 09:03:00|189453.9|189323.9|189460|189330|189468.2|189338.2|189453.9|189323.9|12
1738573390000|2025-02-03 09:03:10|189459.2|189329.2|189382.6|189292.6|189459.2|189329.2|189364.6|189274.6|18
1738573400000|2025-02-03 09:03:20|189379.1|189289.1|189380.7|189290.7|189399.9|189309.9|189379.1|189289.1|23
1738573410000|2025-02-03 09:03:30|189380.4|189290.4|189425|189335|189431.8|189341.8|189379.5|189289.5|19
1738573420000|2025-02-03 09:03:40|189425.2|189335.2|189433.9|189343.9|189441.9|189351.9|189416.8|189326.8|19
1738573430000|2025-02-03 09:03:50|189432.9|189342.9|189404.5|189314.5|189438.3|189348.3|189398.3|189308.3|19
1738573440000|2025-02-03 09:04:00|189408.3|189318.3|189411.9|189321.9|189416.7|189326.7|189406.9|189316.9|22
1738573450000|2025-02-03 09:04:10|189412|189322|189423.5|189333.5|189423.5|189333.5|189407.9|189317.9|19
1738573460000|2025-02-03 09:04:20|189420|189330|189458.3|189368.3|189458.5|189368.5|189420|189330|18
1738573470000|2025-02-03 09:04:30|189458.7|189368.7|189452.8|189362.8|189458.7|189368.7|189450.1|189360.1|12
1738573480000|2025-02-03 09:04:40|189452.6|189362.6|189453.8|189363.8|189456.3|189366.3|189452.6|189362.6|13
1738573490000|2025-02-03 09:04:50|189453.6|189363.6|189482.9|189392.9|189505.2|189415.2|189452.5|189362.5|17
1738573500000|2025-02-03 09:05:00|189483.9|189393.9|189496.4|189406.4|189502|189412|189483.9|189393.9|13
1738573510000|2025-02-03 09:05:10|189496.6|189406.6|189502.4|189412.4|189502.4|189412.4|189496.6|189406.6|7
1738573520000|2025-02-03 09:05:20|189497|189407|189511.6|189421.6|189511.6|189421.6|189496.9|189406.9|15
1738573530000|2025-02-03 09:05:30|189511.7|189421.7|189497.5|189407.5|189511.7|189421.7|189497.2|189407.2|13
1738573540000|2025-02-03 09:05:40|189497.7|189407.7|189502.1|189412.1|189509|189419|189497.7|189407.7|12
1738573550000|2025-02-03 09:05:50|189501.8|189411.8|189500.5|189410.5|189501.9|189411.9|189500.5|189410.5|8
1738573560000|2025-02-03 09:06:00|189501.7|189411.7|189502|189412|189507.7|189417.7|189499.1|189409.1|14
1738573570000|2025-02-03 09:06:10|189502.1|189412.1|189501.3|189411.3|189502.5|189412.5|189501.3|189411.3|7
1738573580000|2025-02-03 09:06:20|189501.4|189411.4|189497.9|189407.9|189509.5|189419.5|189491.1|189401.1|23
1738573590000|2025-02-03 09:06:30|189498.1|189408.1|189496.2|189406.2|189507.7|189417.7|189496.2|189406.2|16
1738573600000|2025-02-03 09:06:40|189496.1|189406.1|189494.6|189404.6|189498|189408|189480.8|189390.8|18
1738573610000|2025-02-03 09:06:50|189494.4|189404.4|189486.5|189396.5|189500.1|189410.1|189486.5|189396.5|7
1738573620000|2025-02-03 09:07:00|189484|189394|189500|189410|189500|189410|189484|189394|13
1738573630000|2025-02-03 09:07:10|189495.1|189405.1|189494.2|189404.2|189499.8|189409.8|189494.1|189404.1|7
1738573640000|2025-02-03 09:07:20|189499.1|189409.1|189485.8|189395.8|189499.1|189409.1|189482.2|189392.2|18
1738573650000|2025-02-03 09:07:30|189492.3|189402.3|189482|189392|189492.3|189402.3|189480.8|189390.8|9
1738573660000|2025-02-03 09:07:40|189490|189400|189491.9|189401.9|189493|189403|189484.3|189394.3|9
1738573670000|2025-02-03 09:07:50|189487.5|189397.5|189513.8|189383.8|189523.1|189400.7|189487.5|189383.6|13
1738573680000|2025-02-03 09:08:00|189514.4|189384.4|189512.2|189382.2|189514.4|189384.4|189511.6|189381.6|6
1738573690000|2025-02-03 09:08:10|189512|189382|189511.1|189381.1|189529.7|189399.7|189478.9|189380.4|27
1738573700000|2025-02-03 09:08:20|189508.6|189378.6|189521.5|189391.5|189522.6|189392.6|189507.2|189377.2|8
1738573710000|2025-02-03 09:08:30|189521.6|189391.6|189514.7|189384.7|189527.7|189397.7|189510.4|189380.4|17
1738573720000|2025-02-03 09:08:40|189512.2|189382.2|189527.8|189397.8|189527.8|189397.8|189511|189381|18
1738573730000|2025-02-03 09:08:50|189527.1|189397.1|189512.8|189382.8|189527.1|189397.1|189512.8|189382.8|10
1738573740000|2025-02-03 09:09:00|189512.4|189382.4|189478.8|189388.8|189512.8|189390.5|189471.8|189364.8|23
1738573750000|2025-02-03 09:09:10|189477.8|189387.8|189475.1|189385.1|189478.4|189388.4|189474.8|189384.8|10
1738573760000|2025-02-03 09:09:20|189478.3|189388.3|189474.3|189384.3|189479.3|189389.3|189474.3|189384.3|20
1738573770000|2025-02-03 09:09:30|189474.7|189384.7|189495.1|189405.1|189496|189406|189474.6|189384.6|14
1738573780000|2025-02-03 09:09:40|189495.8|189405.8|189474.4|189384.4|189495.8|189405.8|189470.4|189380.4|23
1738573790000|2025-02-03 09:09:50|189481.9|189391.9|189461.4|189371.4|189481.9|189391.9|189461.3|189371.3|9
1738573800000|2025-02-03 09:10:00|189463.8|189373.8|189475.1|189385.1|189478.5|189388.5|189463.8|189373.8|15
1738573810000|2025-02-03 09:10:10|189477.7|189387.7|189475.9|189385.9|189477.7|189387.7|189458.8|189368.8|12
1738573820000|2025-02-03 09:10:20|189472.2|189382.2|189460.7|189370.7|189472.2|189382.2|189460.2|189370.2|14
1738573830000|2025-02-03 09:10:30|189476.1|189386.1|189457|189367|189477.1|189387.1|189457|189367|15
1738573840000|2025-02-03 09:10:40|189459.6|189369.6|189444.7|189354.7|189466.8|189376.8|189430.1|189340.1|9
1738573850000|2025-02-03 09:10:50|189445.4|189355.4|189446|189356|189446|189356|189445.3|189355.3|3
1738573860000|2025-02-03 09:11:00|189445.3|189355.3|189462.4|189332.4|189463.5|189356.9|189422.4|189327.4|12
1738573870000|2025-02-03 09:11:10|189460.3|189330.3|189483.5|189353.5|189483.5|189353.5|189460.3|189330.3|11
1738573880000|2025-02-03 09:11:20|189484.2|189354.2|189444.5|189354.5|189484.8|189360.4|189444.5|189353.2|9
1738573890000|2025-02-03 09:11:30|189444.3|189354.3|189437.5|189347.5|189447.6|189357.6|189437.5|189347.5|7
1738573900000|2025-02-03 09:11:40|189437.6|189347.6|189436.6|189346.6|189439.6|189349.6|189436.4|189346.4|9
1738573910000|2025-02-03 09:11:50|189436.9|189346.9|189417.1|189327.1|189457.8|189351|189416.9|189300|13
1738573920000|2025-02-03 09:12:00|189405.9|189315.9|189408.7|189318.7|189408.7|189318.7|189400.7|189310.7|13
1738573930000|2025-02-03 09:12:10|189408.2|189318.2|189463.8|189333.8|189463.9|189342.4|189407.7|189317.7|11
1738573940000|2025-02-03 09:12:20|189438.9|189348.9|189439.3|189349.3|189444.2|189354.2|189438.7|189348.7|8
1738573950000|2025-02-03 09:12:30|189443|189353|189460.8|189330.8|189460.8|189353|189437.8|189329.4|8
1738573960000|2025-02-03 09:12:40|189460.6|189330.6|189423.2|189333.2|189460.6|189354.5|189423.2|189330|12
1738573970000|2025-02-03 09:12:50|189420.3|189330.3|189386.3|189296.3|189432.3|189342.3|189386.3|189296.3|14
1738573980000|2025-02-03 09:13:00|189400|189310|189400.6|189310.6|189406.6|189316.6|189384.5|189294.5|13
1738573990000|2025-02-03 09:13:10|189400.7|189310.7|189392.8|189302.8|189406.8|189316.8|189384.1|189294.1|14
1738574000000|2025-02-03 09:13:20|189395.5|189305.5|189428.2|189338.2|189428.2|189338.2|189384.3|189294.3|12
1738574010000|2025-02-03 09:13:30|189424.1|189334.1|189486.5|189396.5|189495.9|189405.9|189424.1|189334.1|27
1738574020000|2025-02-03 09:13:40|189482.9|189392.9|189477|189387|189487.5|189397.5|189473.9|189383.9|32
1738574030000|2025-02-03 09:13:50|189475.3|189385.3|189465.7|189375.7|189475.4|189385.4|189465.7|189375.7|19
1738574040000|2025-02-03 09:14:00|189467.4|189377.4|189461|189371|189469.2|189379.2|189456.8|189366.8|27
1738574050000|2025-02-03 09:14:10|189460.9|189370.9|189448.3|189358.3|189465.9|189375.9|189448.3|189358.3|25
1738574060000|2025-02-03 09:14:20|189451.3|189361.3|189449.9|189359.9|189454|189364|189445.6|189355.6|28
1738574070000|2025-02-03 09:14:30|189448.3|189358.3|189454.1|189364.1|189454.1|189364.1|189445.6|189355.6|27
1738574080000|2025-02-03 09:14:40|189452.6|189362.6|189447.4|189357.4|189452.6|189362.6|189443|189353|16
1738574090000|2025-02-03 09:14:50|189446.4|189356.4|189452.6|189362.6|189452.8|189362.8|189445.1|189355.1|27
1738574100000|2025-02-03 09:15:00|189451.4|189361.4|189451.9|189361.9|189452.9|189362.9|189444.6|189354.6|28
1738574110000|2025-02-03 09:15:10|189453.5|189363.5|189452.3|189362.3|189460.4|189370.4|189440.8|189350.8|26
1738574120000|2025-02-03 09:15:20|189454.7|189364.7|189465.8|189375.8|189474.7|189384.7|189454.7|189364.7|27
1738574130000|2025-02-03 09:15:30|189466.3|189376.3|189472.1|189382.1|189473.7|189383.7|189465|189375|23
1738574140000|2025-02-03 09:15:40|189472|189382|189468|189378|189472|189382|189464.1|189374.1|17
1738574150000|2025-02-03 09:15:50|189469.5|189379.5|189459.7|189369.7|189470.9|189380.9|189459.7|189369.7|18
1738574160000|2025-02-03 09:16:00|189458.8|189368.8|189452.5|189362.5|189467.1|189377.1|189452.5|189362.5|25
1738574170000|2025-02-03 09:16:10|189455.4|189365.4|189456.6|189366.6|189462.7|189372.7|189451.6|189361.6|19
1738574180000|2025-02-03 09:16:20|189449.7|189359.7|189458.3|189368.3|189460.6|189370.6|189449.7|189359.7|14
1738574190000|2025-02-03 09:16:30|189460.3|189370.3|189456.2|189366.2|189468|189378|189455.4|189365.4|17
1738574210000|2025-02-03 09:16:50|189455.9|189365.9|189457.9|189367.9|189458.3|189368.3|189455.8|189365.8|8
1738574220000|2025-02-03 09:17:00|189457.6|189367.6|189455.9|189365.9|189457.6|189367.6|189455.3|189365.3|4
1738574230000|2025-02-03 09:17:10|189455.6|189365.6|189453.4|189363.4|189455.9|189365.9|189453.4|189363.4|5
1738574240000|2025-02-03 09:17:20|189448.3|189358.3|189412|189322|189448.3|189358.3|189406.3|189316.3|15
1738574250000|2025-02-03 09:17:30|189412.1|189322.1|189355.2|189265.2|189412.7|189322.7|189355.2|189265.2|22
1738574260000|2025-02-03 09:17:40|189354.8|189264.8|189363.7|189273.7|189365.2|189275.2|189343.5|189253.5|22
1738574270000|2025-02-03 09:17:50|189348.7|189258.7|189364.4|189274.4|189366.6|189276.6|189348.7|189258.7|16
1738574280000|2025-02-03 09:18:00|189364.9|189274.9|189366.4|189276.4|189368.1|189278.1|189364.6|189274.6|15
1738574290000|2025-02-03 09:18:10|189365.5|189275.5|189366|189276|189375.7|189285.7|189363.9|189273.9|22
1738574300000|2025-02-03 09:18:20|189364.9|189274.9|189368.8|189278.8|189369.3|189279.3|189362.5|189272.5|17
1738574310000|2025-02-03 09:18:30|189368.7|189278.7|189361.8|189271.8|189373.8|189283.8|189361.7|189271.7|15
1738574320000|2025-02-03 09:18:40|189362|189272|189362|189272|189364.8|189274.8|189349.9|189259.9|27
1738574330000|2025-02-03 09:18:50|189361.8|189271.8|189356.8|189266.8|189362.7|189272.7|189356.7|189266.7|9
1738574340000|2025-02-03 09:19:00|189356.9|189266.9|189349.3|189259.3|189365|189275|189345.2|189255.2|14
1738574350000|2025-02-03 09:19:10|189349.5|189259.5|189356.6|189266.6|189356.6|189266.6|189349.5|189259.5|4
1738574360000|2025-02-03 09:19:20|189366|189276|189366.2|189276.2|189366.6|189276.6|189365.9|189275.9|6
1738574370000|2025-02-03 09:19:30|189368.9|189278.9|189380.5|189290.5|189381.9|189291.9|189368.9|189278.9|14
1738574380000|2025-02-03 09:19:40|189383.5|189293.5|189382.8|189292.8|189386.1|189296.1|189379.1|189289.1|14
1738574390000|2025-02-03 09:19:50|189383.4|189293.4|189384.4|189294.4|189386.7|189296.7|189383.4|189293.4|7
1738574400000|2025-02-03 09:20:00|189384.8|189294.8|189381|189291|189384.9|189294.9|189380.8|189290.8|6
1738574410000|2025-02-03 09:20:10|189384.8|189294.8|189395|189305|189397|189307|189384.8|189294.8|9
1738574420000|2025-02-03 09:20:20|189390.7|189300.7|189382.6|189292.6|189393.3|189303.3|189381|189291|20
1738574430000|2025-02-03 09:20:30|189383.1|189293.1|189386|189296|189387.5|189297.5|189369.1|189279.1|18
1738574440000|2025-02-03 09:20:40|189385.4|189295.4|189388.6|189298.6|189396|189306|189385.4|189295.4|19
1738574450000|2025-02-03 09:20:50|189388.5|189298.5|189384.9|189294.9|189388.5|189298.5|189384.9|189294.9|8
1738574460000|2025-02-03 09:21:00|189385|189295|189374.2|189284.2|189385|189295|189368.8|189278.8|13
1738574470000|2025-02-03 09:21:10|189373.2|189283.2|189374.3|189284.3|189379.1|189289.1|189373|189283|11
1738574480000|2025-02-03 09:21:20|189371.8|189281.8|189384.7|189294.7|189391.4|189301.4|189371.8|189281.8|24
1738574490000|2025-02-03 09:21:30|189382.6|189292.6|189409.5|189319.5|189413.7|189323.7|189382.6|189292.6|21
1738574500000|2025-02-03 09:21:40|189412.2|189322.2|189399.8|189309.8|189414.2|189324.2|189399.8|189309.8|10
1738574510000|2025-02-03 09:21:50|189399.9|189309.9|189389.7|189299.7|189399.9|189309.9|189389.7|189299.7|12
1738574520000|2025-02-03 09:22:00|189395.5|189305.5|189375.4|189285.4|189395.7|189305.7|189374.6|189284.6|12
1738574530000|2025-02-03 09:22:10|189373.1|189283.1|189357.8|189267.8|189373.1|189283.1|189357.8|189267.8|14
1738574540000|2025-02-03 09:22:20|189354.9|189264.9|189366.8|189276.8|189372|189282|189354.9|189264.9|12
1738574550000|2025-02-03 09:22:30|189372.3|189282.3|189389.9|189299.9|189395.7|189305.7|189372.3|189282.3|19
1738574560000|2025-02-03 09:22:40|189389.7|189299.7|189418.7|189328.7|189421.4|189331.4|189388.4|189298.4|8
1738574570000|2025-02-03 09:22:50|189424.7|189334.7|189424.8|189334.8|189430.1|189340.1|189420.2|189330.2|9
1738574580000|2025-02-03 09:23:00|189423|189333|189424.5|189334.5|189424.5|189334.5|189422.1|189332.1|5
1738574590000|2025-02-03 09:23:10|189424.7|189334.7|189434.8|189344.8|189436.3|189346.3|189420.9|189330.9|14
1738574600000|2025-02-03 09:23:20|189434.5|189344.5|189426.9|189336.9|189434.5|189344.5|189424|189334|18
1738574610000|2025-02-03 09:23:30|189427.8|189337.8|189424.6|189334.6|189437.1|189347.1|189424.6|189334.6|9
1738574620000|2025-02-03 09:23:40|189424.4|189334.4|189445.4|189355.4|189445.4|189355.4|189422.8|189332.8|11
1738574630000|2025-02-03 09:23:50|189443.5|189353.5|189441.6|189351.6|189443.5|189353.5|189439.2|189349.2|6
1738574640000|2025-02-03 09:24:00|189442.6|189352.6|189458.4|189368.4|189458.4|189368.4|189442.6|189352.6|12
1738574650000|2025-02-03 09:24:10|189458.7|189368.7|189454.1|189364.1|189460.8|189370.8|189450.5|189360.5|13
1738574660000|2025-02-03 09:24:20|189454.8|189364.8|189438.9|189348.9|189454.8|189364.8|189438.9|189348.9|5
1738574670000|2025-02-03 09:24:30|189438.2|189348.2|189444.1|189354.1|189450|189360|189438.2|189348.2|6
1738574680000|2025-02-03 09:24:40|189443.7|189353.7|189440.2|189350.2|189449.5|189359.5|189438.6|189348.6|9
1738574690000|2025-02-03 09:24:50|189438.2|189348.2|189434.3|189344.3|189438.4|189348.4|189429.7|189339.7|9
1738574700000|2025-02-03 09:25:00|189434.4|189344.4|189366.2|189276.2|189434.4|189344.4|189359|189269|22
1738574710000|2025-02-03 09:25:10|189365.8|189275.8|189338.1|189248.1|189372.6|189282.6|189338.1|189248.1|16
1738574720000|2025-02-03 09:25:20|189345.4|189255.4|189339.8|189249.8|189347|189257|189336.7|189246.7|24
1738574730000|2025-02-03 09:25:30|189337.5|189247.5|189335.3|189245.3|189341.7|189251.7|189333.3|189243.3|16
1738574740000|2025-02-03 09:25:40|189340.3|189250.3|189338.9|189248.9|189347.3|189257.3|189338.2|189248.2|12
1738574750000|2025-02-03 09:25:50|189342.5|189252.5|189372.1|189282.1|189378.7|189288.7|189342|189252|13
1738574760000|2025-02-03 09:26:00|189374.1|189284.1|189417.7|189327.7|189420.4|189330.4|189374.1|189284.1|20
1738574770000|2025-02-03 09:26:10|189417.8|189327.8|189396.7|189306.7|189417.8|189327.8|189395|189305|17
1738574780000|2025-02-03 09:26:20|189396.4|189306.4|189394.6|189304.6|189396.4|189306.4|189390.1|189300.1|14
1738574790000|2025-02-03 09:26:30|189394.8|189304.8|189401|189311|189403.6|189313.6|189382.5|189292.5|20
1738574800000|2025-02-03 09:26:40|189398.9|189308.9|189400.1|189310.1|189404.3|189314.3|189392.8|189302.8|21
1738574810000|2025-02-03 09:26:50|189399.7|189309.7|189399.6|189309.6|189405.2|189315.2|189395.8|189305.8|15
1738574820000|2025-02-03 09:27:00|189399.8|189309.8|189424.7|189334.7|189426.6|189336.6|189399.8|189309.8|13
1738574830000|2025-02-03 09:27:10|189422.9|189332.9|189421.9|189331.9|189422.9|189332.9|189417.5|189327.5|10
1738574840000|2025-02-03 09:27:20|189422.9|189332.9|189423|189333|189423.5|189333.5|189419.3|189329.3|10
1738574850000|2025-02-03 09:27:30|189422.8|189332.8|189427.4|189337.4|189427.4|189337.4|189422|189332|9
1738574860000|2025-02-03 09:27:40|189427.2|189337.2|189427|189337|189427.2|189337.2|189427|189337|2
1738574870000|2025-02-03 09:27:50|189426.9|189336.9|189386.1|189296.1|189426.9|189336.9|189386.1|189296.1|12
1738574880000|2025-02-03 09:28:00|189386.2|189296.2|189384.4|189294.4|189386.2|189296.2|189382.6|189292.6|12
1738574890000|2025-02-03 09:28:10|189383.4|189293.4|189383|189293|189387.6|189297.6|189382.6|189292.6|12
1738574900000|2025-02-03 09:28:20|189382.9|189292.9|189384.3|189294.3|189385.5|189295.5|189382.4|189292.4|11
1738574910000|2025-02-03 09:28:30|189382.6|189292.6|189376.9|189286.9|189382.6|189292.6|189375.8|189285.8|19
1738574920000|2025-02-03 09:28:40|189376.8|189286.8|189378.6|189288.6|189381.2|189291.2|189376.7|189286.7|17
1738574930000|2025-02-03 09:28:50|189378.3|189288.3|189387.9|189297.9|189389.9|189299.9|189373.9|189283.9|15
1738574940000|2025-02-03 09:29:00|189387.8|189297.8|189390.2|189300.2|189390.2|189300.2|189387.8|189297.8|3
1738574950000|2025-02-03 09:29:10|189391.4|189301.4|189389.6|189299.6|189391.4|189301.4|189389.6|189299.6|2
1738574960000|2025-02-03 09:29:20|189390.4|189300.4|189390.5|189300.5|189392.3|189302.3|189388.9|189298.9|8
1738574970000|2025-02-03 09:29:30|189392.4|189302.4|189389.9|189299.9|189392.4|189302.4|189389.8|189299.8|4
1738574980000|2025-02-03 09:29:40|189392|189302|189388.7|189298.7|189393.6|189303.6|189388.5|189298.5|6
1738574990000|2025-02-03 09:29:50|189388.2|189298.2|189370.6|189280.6|189388.3|189298.3|189365.3|189275.3|22
1738575000000|2025-02-03 09:30:00|189369.7|189279.7|189369.8|189279.8|189369.9|189279.9|189369.1|189279.1|9
1738575010000|2025-02-03 09:30:10|189370|189280|189369.4|189279.4|189370.2|189280.2|189369.4|189279.4|6
1738575020000|2025-02-03 09:30:20|189369.6|189279.6|189378.4|189288.4|189378.4|189288.4|189369.6|189279.6|13
1738575030000|2025-02-03 09:30:30|189378.5|189288.5|189374.5|189284.5|189382.1|189292.1|189361.8|189271.8|26
1738575040000|2025-02-03 09:30:40|189374.7|189284.7|189385.5|189295.5|189385.5|189295.5|189374.5|189284.5|18
1738575050000|2025-02-03 09:30:50|189384.4|189294.4|189379.8|189289.8|189384.5|189294.5|189379.8|189289.8|14
1738575060000|2025-02-03 09:31:00|189380.3|189290.3|189374.9|189284.9|189383.6|189293.6|189374.2|189284.2|14
1738575070000|2025-02-03 09:31:10|189374.5|189284.5|189373.8|189283.8|189383.2|189293.2|189370.8|189280.8|14
1738575080000|2025-02-03 09:31:20|189372.9|189282.9|189378.9|189288.9|189379.4|189289.4|189372.1|189282.1|15
1738575090000|2025-02-03 09:31:30|189376.6|189286.6|189373|189283|189376.9|189286.9|189371.5|189281.5|16
1738575100000|2025-02-03 09:31:40|189369.1|189279.1|189375|189285|189375.4|189285.4|189369.1|189279.1|12
1738575110000|2025-02-03 09:31:50|189375.1|189285.1|189377.1|189287.1|189378|189288|189375.1|189285.1|12
1738575120000|2025-02-03 09:32:00|189375.4|189285.4|189326.9|189236.9|189375.8|189285.8|189326.3|189236.3|20
1738575130000|2025-02-03 09:32:10|189326.1|189236.1|189326.1|189236.1|189327.2|189237.2|189325.1|189235.1|11
1738575140000|2025-02-03 09:32:20|189323|189233|189325.1|189235.1|189329.2|189239.2|189321.4|189231.4|15
1738575150000|2025-02-03 09:32:30|189319.8|189229.8|189302.7|189212.7|189323.5|189233.5|189293.5|189203.5|10
1738575160000|2025-02-03 09:32:40|189298.9|189208.9|189256.9|189166.9|189298.9|189208.9|189242.8|189152.8|16
1738575170000|2025-02-03 09:32:50|189257|189167|189255.4|189165.4|189257.3|189167.3|189249.9|189159.9|7
1738575180000|2025-02-03 09:33:00|189256.3|189166.3|189253.4|189163.4|189256.3|189166.3|189253.2|189163.2|11
1738575190000|2025-02-03 09:33:10|189253.5|189163.5|189229.6|189139.6|189253.6|189163.6|189226.9|189136.9|9
1738575200000|2025-02-03 09:33:20|189230.1|189140.1|189228.6|189138.6|189230.1|189140.1|189222|189132|12
1738575210000|2025-02-03 09:33:30|189229.5|189139.5|189234.1|189144.1|189242|189152|189229.5|189139.5|11
1738575220000|2025-02-03 09:33:40|189233.7|189143.7|189237.2|189147.2|189237.2|189147.2|189229.6|189139.6|14
1738575230000|2025-02-03 09:33:50|189236.6|189146.6|189245.8|189155.8|189245.8|189155.8|189233.9|189143.9|15
1738575240000|2025-02-03 09:34:00|189248.9|189158.9|189229.8|189139.8|189248.9|189158.9|189227.4|189137.4|16
1738575250000|2025-02-03 09:34:10|189230.7|189140.7|189233|189143|189240.6|189150.6|189230.7|189140.7|18
1738575260000|2025-02-03 09:34:20|189232.7|189142.7|189242.2|189152.2|189242.2|189152.2|189228.2|189138.2|8
1738575270000|2025-02-03 09:34:30|189244.3|189154.3|189237.3|189147.3|189250.7|189160.7|189232.5|189142.5|20
1738575280000|2025-02-03 09:34:40|189235|189145|189234.1|189144.1|189238.4|189148.4|189230.2|189140.2|10
1738575290000|2025-02-03 09:34:50|189233.8|189143.8|189238.5|189148.5|189239.9|189149.9|189233.4|189143.4|9
1738575300000|2025-02-03 09:35:00|189240.2|189150.2|189235.3|189145.3|189240.2|189150.2|189234.2|189144.2|11
1738575310000|2025-02-03 09:35:10|189235.2|189145.2|189265.3|189175.3|189267|189177|189235.2|189145.2|16
1738575320000|2025-02-03 09:35:20|189264.6|189174.6|189256.4|189166.4|189264.6|189174.6|189256.4|189166.4|14
1738575330000|2025-02-03 09:35:30|189255.8|189165.8|189260.2|189170.2|189269.6|189179.6|189254.8|189164.8|21
1738575340000|2025-02-03 09:35:40|189260.4|189170.4|189261.4|189171.4|189262|189172|189260.4|189170.4|7
1738575350000|2025-02-03 09:35:50|189259.1|189169.1|189236|189146|189259.1|189169.1|189230.8|189140.8|21
1738575360000|2025-02-03 09:36:00|189235.9|189145.9|189237.5|189147.5|189241.8|189151.8|189235.1|189145.1|15
1738575370000|2025-02-03 09:36:10|189237.1|189147.1|189230.9|189140.9|189237.6|189147.6|189228.4|189138.4|20
1738575380000|2025-02-03 09:36:20|189231.9|189141.9|189207.7|189117.7|189241.7|189151.7|189205|189115|17
1738575390000|2025-02-03 09:36:30|189209.5|189119.5|189211.3|189121.3|189211.3|189121.3|189199.6|189109.6|9
1738575400000|2025-02-03 09:36:40|189199.6|189109.6|189180.8|189090.8|189202.9|189112.9|189159.8|189069.8|14
1738575410000|2025-02-03 09:36:50|189183.5|189093.5|189179.3|189089.3|189183.6|189093.6|189179.3|189089.3|12
1738575420000|2025-02-03 09:37:00|189185.1|189095.1|189123.2|189033.2|189186.9|189096.9|189116|189026|19
1738575430000|2025-02-03 09:37:10|189115.9|189025.9|189118.2|189028.2|189118.6|189028.6|189115.1|189025.1|5
1738575440000|2025-02-03 09:37:20|189117.1|189027.1|189111|189021|189117.1|189027.1|189110.9|189020.9|8
1738575450000|2025-02-03 09:37:30|189114.6|189024.6|189122.4|189032.4|189126|189036|189114.6|189024.6|15
1738575460000|2025-02-03 09:37:40|189118.9|189028.9|189091.2|189001.2|189126.5|189036.5|189088.1|188998.1|10
1738575470000|2025-02-03 09:37:50|189089.4|188999.4|189086.6|188996.6|189091.5|189001.5|189086.6|188996.6|6
1738575480000|2025-02-03 09:38:00|189089.9|188999.9|189090.1|189000.1|189090.1|189000.1|189087.3|188997.3|8
1738575490000|2025-02-03 09:38:10|189092.1|189002.1|189092.4|189002.4|189092.4|189002.4|189092.1|189002.1|2
1738575500000|2025-02-03 09:38:20|189092.8|189002.8|189141|189051|189144|189054|189092.8|189002.8|10
1738575510000|2025-02-03 09:38:30|189139.4|189049.4|189135.3|189045.3|189141|189051|189110.9|189020.9|21
1738575520000|2025-02-03 09:38:40|189127|189037|189125.7|189035.7|189139|189049|189125.7|189035.7|18
1738575530000|2025-02-03 09:38:50|189123.7|189033.7|189111.4|189021.4|189123.7|189033.7|189105.5|189015.5|19
1738575540000|2025-02-03 09:39:00|189114.8|189024.8|189102.9|189012.9|189118.1|189028.1|189102.9|189012.9|14
1738575550000|2025-02-03 09:39:10|189109.6|189019.6|189116.7|189026.7|189125.9|189035.9|189109.6|189019.6|10
1738575560000|2025-02-03 09:39:20|189127.9|189037.9|189129.8|189039.8|189142.4|189052.4|189127.9|189037.9|14
1738575570000|2025-02-03 09:39:30|189134.1|189044.1|189137.1|189047.1|189140.6|189050.6|189132.1|189042.1|14
1738575580000|2025-02-03 09:39:40|189137.3|189047.3|189124.4|189034.4|189137.4|189047.4|189123.2|189033.2|12
1738575590000|2025-02-03 09:39:50|189122.2|189032.2|189105.6|189015.6|189122.2|189032.2|189104.2|189014.2|9
1738575600000|2025-02-03 09:40:00|189103.2|189013.2|189105.7|189015.7|189119|189029|189098.1|189008.1|22
1738575610000|2025-02-03 09:40:10|189107|189017|189116.3|189026.3|189118.3|189028.3|189101.8|189011.8|17
1738575620000|2025-02-03 09:40:20|189116.5|189026.5|189128|189038|189128|189038|189116.5|189026.5|11
1738575630000|2025-02-03 09:40:30|189128.1|189038.1|189120.3|189030.3|189128.1|189038.1|189120.3|189030.3|4
1738575640000|2025-02-03 09:40:40|189119.8|189029.8|189125.2|189035.2|189125.2|189035.2|189119.8|189029.8|6
1738575650000|2025-02-03 09:40:50|189133.8|189043.8|189162.4|189072.4|189165.5|189075.5|189133.7|189043.7|16
1738575660000|2025-02-03 09:41:00|189165.7|189075.7|189182.5|189092.5|189182.5|189092.5|189162.3|189072.3|16
1738575670000|2025-02-03 09:41:10|189185.1|189095.1|189182.8|189092.8|189191.7|189101.7|189181.8|189091.8|14
1738575680000|2025-02-03 09:41:20|189181|189091|189187|189097|189187|189097|189180.1|189090.1|9
1738575690000|2025-02-03 09:41:30|189186.8|189096.8|189189|189099|189189|189099|189181.2|189091.2|17
1738575700000|2025-02-03 09:41:40|189184|189094|189174.8|189084.8|189185.1|189095.1|189174.8|189084.8|12
1738575710000|2025-02-03 09:41:50|189174.5|189084.5|189153.7|189063.7|189175.5|189085.5|189153.7|189063.7|18
1738575720000|2025-02-03 09:42:00|189151.1|189061.1|189167.3|189077.3|189170.2|189080.2|189144.4|189054.4|22
1738575730000|2025-02-03 09:42:10|189167.7|189077.7|189188.8|189098.8|189209.9|189119.9|189167.7|189077.7|18
1738575740000|2025-02-03 09:42:20|189191.4|189101.4|189188.8|189098.8|189193.8|189103.8|189188.8|189098.8|17
1738575750000|2025-02-03 09:42:30|189191.2|189101.2|189191.6|189101.6|189194.4|189104.4|189188.5|189098.5|14
1738575760000|2025-02-03 09:42:40|189191.5|189101.5|189278|189188|189307.1|189217.1|189187.6|189097.6|23
1738575770000|2025-02-03 09:42:50|189280.6|189190.6|189288.8|189198.8|189290|189200|189261.5|189171.5|26
1738575780000|2025-02-03 09:43:00|189289|189199|189303.7|189213.7|189319.3|189229.3|189289|189199|34
1738575790000|2025-02-03 09:43:10|189303.9|189213.9|189288.6|189198.6|189303.9|189213.9|189280.3|189190.3|22
1738575800000|2025-02-03 09:43:20|189289.3|189199.3|189293.4|189203.4|189299.2|189209.2|189283.7|189193.7|26
1738575810000|2025-02-03 09:43:30|189293.8|189203.8|189275.1|189185.1|189293.8|189203.8|189264.7|189174.7|17
1738575820000|2025-02-03 09:43:40|189274.7|189184.7|189271.5|189181.5|189282.7|189192.7|189270.4|189180.4|22
1738575830000|2025-02-03 09:43:50|189268.3|189178.3|189266.7|189176.7|189268.5|189178.5|189260.9|189170.9|11
1738575840000|2025-02-03 09:44:00|189265.7|189175.7|189232|189142|189265.7|189175.7|189229.7|189139.7|10
1738575850000|2025-02-03 09:44:10|189232.2|189142.2|189227.8|189137.8|189240.3|189150.3|189227.8|189137.8|15
1738575860000|2025-02-03 09:44:20|189227.9|189137.9|189250.1|189160.1|189258.3|189168.3|189227.9|189137.9|20
1738575870000|2025-02-03 09:44:30|189249.6|189159.6|189257.3|189167.3|189263|189173|189249.6|189159.6|17
1738575880000|2025-02-03 09:44:40|189253.6|189163.6|189262|189172|189262|189172|189253.6|189163.6|11
1738575890000|2025-02-03 09:44:50|189257|189167|189256.6|189166.6|189262|189172|189256.6|189166.6|7
1738575900000|2025-02-03 09:45:00|189254|189164|189279.3|189189.3|189282.5|189192.5|189254|189164|14
1738575910000|2025-02-03 09:45:10|189282.2|189192.2|189277.6|189187.6|189283|189193|189264|189174|23
1738575920000|2025-02-03 09:45:20|189273.9|189183.9|189284.6|189194.6|189290.7|189200.7|189273.9|189183.9|19
1738575930000|2025-02-03 09:45:30|189287|189197|189289.7|189199.7|189291.9|189201.9|189283.7|189193.7|24
1738575940000|2025-02-03 09:45:40|189289.8|189199.8|189312.5|189222.5|189316.5|189226.5|189289.8|189199.8|25
1738575950000|2025-02-03 09:45:50|189312|189222|189318.1|189228.1|189323.2|189233.2|189305|189215|11
1738575960000|2025-02-03 09:46:00|189327|189237|189325.7|189235.7|189335.7|189245.7|189322.2|189232.2|19
1738575970000|2025-02-03 09:46:10|189325.6|189235.6|189324.4|189234.4|189329.5|189239.5|189321.7|189231.7|13
1738575980000|2025-02-03 09:46:20|189324.7|189234.7|189321.1|189231.1|189331.7|189241.7|189320.6|189230.6|23
1738575990000|2025-02-03 09:46:30|189320.6|189230.6|189358.4|189268.4|189361.8|189271.8|189318.9|189228.9|22
1738576000000|2025-02-03 09:46:40|189358.5|189268.5|189361.7|189271.7|189363.9|189273.9|189358.5|189268.5|9
1738576010000|2025-02-03 09:46:50|189364.8|189274.8|189365.9|189275.9|189366.3|189276.3|189364.8|189274.8|4
1738576020000|2025-02-03 09:47:00|189365.2|189275.2|189362.9|189272.9|189365.2|189275.2|189358.6|189268.6|9
1738576030000|2025-02-03 09:47:10|189366.8|189276.8|189363.8|189273.8|189366.8|189276.8|189360.5|189270.5|7
1738576040000|2025-02-03 09:47:20|189362.4|189272.4|189360.6|189270.6|189362.6|189272.6|189360.2|189270.2|7
1738576050000|2025-02-03 09:47:30|189363.2|189273.2|189360|189270|189363.2|189273.2|189359.2|189269.2|7
1738576060000|2025-02-03 09:47:40|189360.2|189270.2|189361.1|189271.1|189361.2|189271.2|189360.2|189270.2|7
1738576070000|2025-02-03 09:47:50|189360.8|189270.8|189390.2|189300.2|189401.6|189311.6|189360.6|189270.6|14
1738576080000|2025-02-03 09:48:00|189383.4|189293.4|189417.4|189327.4|189423.3|189333.3|189383.4|189293.4|19
1738576090000|2025-02-03 09:48:10|189417.3|189327.3|189420.1|189330.1|189424.3|189334.3|189415.7|189325.7|17
1738576100000|2025-02-03 09:48:20|189420.2|189330.2|189417.1|189327.1|189420.2|189330.2|189416|189326|10
1738576110000|2025-02-03 09:48:30|189417.2|189327.2|189416.6|189326.6|189419.8|189329.8|189416.4|189326.4|13
1738576120000|2025-02-03 09:48:40|189419.6|189329.6|189434.1|189344.1|189434.1|189344.1|189418.9|189328.9|12
1738576130000|2025-02-03 09:48:50|189433.8|189343.8|189433.6|189343.6|189433.8|189343.8|189433.5|189343.5|4
1738576140000|2025-02-03 09:49:00|189433.9|189343.9|189434.7|189344.7|189436.3|189346.3|189431|189341|16
1738576150000|2025-02-03 09:49:10|189434.8|189344.8|189433.4|189343.4|189452|189362|189433.4|189343.4|13
1738576160000|2025-02-03 09:49:20|189433.1|189343.1|189420.7|189330.7|189433.2|189343.2|189420.7|189330.7|9
1738576170000|2025-02-03 09:49:30|189422.8|189332.8|189381.3|189291.3|189422.8|189332.8|189373.5|189283.5|20
1738576180000|2025-02-03 09:49:40|189390.3|189300.3|189367.4|189277.4|189390.3|189300.3|189366|189276|15
1738576190000|2025-02-03 09:49:50|189367.6|189277.6|189365|189275|189367.6|189277.6|189353.9|189263.9|13
1738576200000|2025-02-03 09:50:00|189365.3|189275.3|189360.7|189270.7|189369.3|189279.3|189358.8|189268.8|9
1738576210000|2025-02-03 09:50:10|189359.8|189269.8|189358.6|189268.6|189378|189288|189358.2|189268.2|16
1738576220000|2025-02-03 09:50:20|189365.6|189275.6|189358|189268|189379.5|189289.5|189358|189268|14
1738576230000|2025-02-03 09:50:30|189364.7|189274.7|189358.3|189268.3|189364.7|189274.7|189358.3|189268.3|4
1738576240000|2025-02-03 09:50:40|189354.9|189264.9|189359|189269|189360|189270|189354.9|189264.9|11
1738576250000|2025-02-03 09:50:50|189358.9|189268.9|189360.7|189270.7|189360.8|189270.8|189358.6|189268.6|5
1738576260000|2025-02-03 09:51:00|189355.5|189265.5|189359.6|189269.6|189363.9|189273.9|189355.5|189265.5|16
1738576270000|2025-02-03 09:51:10|189359.2|189269.2|189362.4|189272.4|189363.1|189273.1|189358.1|189268.1|11
1738576280000|2025-02-03 09:51:20|189363.2|189273.2|189358.3|189268.3|189366.2|189276.2|189358.3|189268.3|13
1738576290000|2025-02-03 09:51:30|189358.1|189268.1|189366.2|189276.2|189370.1|189280.1|189357.9|189267.9|10
1738576300000|2025-02-03 09:51:40|189366.3|189276.3|189364.9|189274.9|189370.8|189280.8|189364.6|189274.6|15
1738576310000|2025-02-03 09:51:50|189364.5|189274.5|189364.2|189274.2|189364.5|189274.5|189364.2|189274.2|4
1738576320000|2025-02-03 09:52:00|189364.3|189274.3|189370.1|189280.1|189370.1|189280.1|189352.2|189262.2|14
1738576330000|2025-02-03 09:52:10|189370.2|189280.2|189368.8|189278.8|189370.2|189280.2|189364.7|189274.7|12
1738576340000|2025-02-03 09:52:20|189394.9|189304.9|189387.4|189297.4|189395.1|189305.1|189380.2|189290.2|17
1738576350000|2025-02-03 09:52:30|189390.2|189300.2|189392.8|189302.8|189398.4|189308.4|189387.4|189297.4|10
1738576360000|2025-02-03 09:52:40|189394.2|189304.2|189417.5|189327.5|189420.9|189330.9|189394.2|189304.2|18
1738576370000|2025-02-03 09:52:50|189415.2|189325.2|189404.2|189314.2|189416.3|189326.3|189404.2|189314.2|20
1738576380000|2025-02-03 09:53:00|189406.4|189316.4|189419.3|189329.3|189419.7|189329.7|189406.4|189316.4|17
1738576390000|2025-02-03 09:53:10|189417.9|189327.9|189404.7|189314.7|189417.9|189327.9|189400.4|189310.4|10
1738576400000|2025-02-03 09:53:20|189401.8|189311.8|189384.3|189294.3|189401.8|189311.8|189383.1|189293.1|14
1738576410000|2025-02-03 09:53:30|189387.1|189297.1|189367.4|189277.4|189387.1|189297.1|189367.3|189277.3|13
1738576420000|2025-02-03 09:53:40|189367.8|189277.8|189377.1|189287.1|189385.3|189295.3|189367.7|189277.7|10
1738576430000|2025-02-03 09:53:50|189377|189287|189372.9|189282.9|189377|189287|189370.1|189280.1|10
1738576440000|2025-02-03 09:54:00|189377.8|189287.8|189387.4|189297.4|189399.1|189309.1|189377.8|189287.8|16
1738576450000|2025-02-03 09:54:10|189387.1|189297.1|189391.6|189301.6|189393.6|189303.6|189385.7|189295.7|13
1738576460000|2025-02-03 09:54:20|189391|189301|189404.2|189314.2|189404.2|189314.2|189391|189301|16
1738576470000|2025-02-03 09:54:30|189401.9|189311.9|189402.2|189312.2|189402.2|189312.2|189394.9|189304.9|15
1738576480000|2025-02-03 09:54:40|189399|189309|189395|189305|189399.2|189309.2|189394.4|189304.4|9
1738576490000|2025-02-03 09:54:50|189391|189301|189388.9|189298.9|189407.3|189317.3|189383.7|189293.7|19
1738576500000|2025-02-03 09:55:00|189402.4|189312.4|189414.5|189324.5|189417.4|189327.4|189400|189310|15
1738576510000|2025-02-03 09:55:10|189414.6|189324.6|189406.2|189316.2|189414.6|189324.6|189398.7|189308.7|18
1738576520000|2025-02-03 09:55:20|189406.3|189316.3|189415.1|189325.1|189415.1|189325.1|189400.1|189310.1|11
1738576530000|2025-02-03 09:55:30|189428.9|189338.9|189429.6|189339.6|189432.2|189342.2|189424.8|189334.8|12
1738576540000|2025-02-03 09:55:40|189429.3|189339.3|189428.1|189338.1|189432.5|189342.5|189417.3|189327.3|12
1738576550000|2025-02-03 09:55:50|189429.1|189339.1|189426|189336|189432.7|189342.7|189426|189336|12
1738576560000|2025-02-03 09:56:00|189424.2|189334.2|189422.1|189332.1|189427.9|189337.9|189421.2|189331.2|16
1738576570000|2025-02-03 09:56:10|189419.3|189329.3|189397.8|189307.8|189422|189332|189397.8|189307.8|23
1738576580000|2025-02-03 09:56:20|189392.8|189302.8|189401.9|189311.9|189401.9|189311.9|189392.8|189302.8|14
1738576590000|2025-02-03 09:56:30|189402.1|189312.1|189419.6|189329.6|189419.6|189329.6|189398.4|189308.4|14
1738576600000|2025-02-03 09:56:40|189419.4|189329.4|189431.3|189341.3|189431.6|189341.6|189419.4|189329.4|7
1738576610000|2025-02-03 09:56:50|189431.8|189341.8|189458.3|189368.3|189463.6|189373.6|189431.4|189341.4|24
1738576620000|2025-02-03 09:57:00|189457.4|189367.4|189457.1|189367.1|189459|189369|189456.3|189366.3|19
1738576630000|2025-02-03 09:57:10|189458.3|189368.3|189459.1|189369.1|189459.1|189369.1|189457.4|189367.4|10
1738576640000|2025-02-03 09:57:20|189457.3|189367.3|189463.3|189373.3|189469|189379|189457.3|189367.3|22
1738576650000|2025-02-03 09:57:30|189463.1|189373.1|189464.4|189374.4|189468.1|189378.1|189460.5|189370.5|19
1738576660000|2025-02-03 09:57:40|189464.6|189374.6|189463.4|189373.4|189466.4|189376.4|189463.4|189373.4|16
1738576670000|2025-02-03 09:57:50|189462.5|189372.5|189445.1|189355.1|189462.5|189372.5|189445.1|189355.1|15
1738576680000|2025-02-03 09:58:00|189447.2|189357.2|189447.1|189357.1|189447.2|189357.2|189446.6|189356.6|3
1738576690000|2025-02-03 09:58:10|189446.1|189356.1|189446|189356|189446.6|189356.6|189445.8|189355.8|5
1738576700000|2025-02-03 09:58:20|189446.1|189356.1|189451.1|189361.1|189451.5|189361.5|189444.5|189354.5|14
1738576710000|2025-02-03 09:58:30|189456.2|189366.2|189442.8|189352.8|189456.2|189366.2|189439.2|189349.2|9
1738576720000|2025-02-03 09:58:40|189439.8|189349.8|189439|189349|189442.7|189352.7|189439|189349|3
1738576730000|2025-02-03 09:58:50|189443.3|189353.3|189449.7|189359.7|189449.7|189359.7|189439.4|189349.4|5
1738576740000|2025-02-03 09:59:00|189449.5|189359.5|189449.5|189359.5|189451.5|189361.5|189449|189359|4
1738576750000|2025-02-03 09:59:10|189449.9|189359.9|189447.9|189357.9|189450.1|189360.1|189447.9|189357.9|4
1738576760000|2025-02-03 09:59:20|189448.3|189358.3|189447.8|189357.8|189448.3|189358.3|189447.8|189357.8|5
1738576770000|2025-02-03 09:59:30|189447.9|189357.9|189447.3|189357.3|189447.9|189357.9|189447.3|189357.3|4
1738576780000|2025-02-03 09:59:40|189447.2|189357.2|189446.7|189356.7|189447.2|189357.2|189446.7|189356.7|2
1738576790000|2025-02-03 09:59:50|189446.8|189356.8|189434.1|189344.1|189446.8|189356.8|189426.1|189336.1|8
1738576800000|2025-02-03 10:00:00|189431|189341|189427.7|189337.7|189432.4|189342.4|189426.7|189336.7|11
1738576810000|2025-02-03 10:00:10|189424.4|189334.4|189429.6|189339.6|189429.6|189339.6|189424.2|189334.2|4
1738576820000|2025-02-03 10:00:20|189432.1|189342.1|189427.4|189337.4|189432.2|189342.2|189426.2|189336.2|7
1738576830000|2025-02-03 10:00:30|189428|189338|189431|189341|189431|189341|189428|189338|4
1738576840000|2025-02-03 10:00:40|189430.9|189340.9|189430.9|189340.9|189430.9|189340.9|189430.9|189340.9|1
1738576850000|2025-02-03 10:00:50|189431.1|189341.1|189428.2|189338.2|189431.4|189341.4|189428.2|189338.2|6
1738576860000|2025-02-03 10:01:00|189428.1|189338.1|189427.9|189337.9|189428.1|189338.1|189427.5|189337.5|5
1738576870000|2025-02-03 10:01:10|189427.4|189337.4|189427.9|189337.9|189427.9|189337.9|189427.2|189337.2|3
1738576880000|2025-02-03 10:01:20|189427.8|189337.8|189429.2|189339.2|189429.2|189339.2|189427.8|189337.8|7
1738576890000|2025-02-03 10:01:30|189429.1|189339.1|189429.2|189339.2|189429.2|189339.2|189429.1|189339.1|2
1738576900000|2025-02-03 10:01:40|189429.3|189339.3|189429.2|189339.2|189429.3|189339.3|189429.2|189339.2|2
1738576910000|2025-02-03 10:01:50|189428.6|189338.6|189429.2|189339.2|189430.2|189340.2|189428.6|189338.6|4
1738576920000|2025-02-03 10:02:00|189426.9|189336.9|189427.6|189337.6|189427.8|189337.8|189426.9|189336.9|3
1738576930000|2025-02-03 10:02:10|189427.8|189337.8|189427.8|189337.8|189428|189338|189427.4|189337.4|4
1738576940000|2025-02-03 10:02:20|189427.5|189337.5|189428|189338|189428|189338|189427.5|189337.5|2
1738576950000|2025-02-03 10:02:30|189425.3|189335.3|189430.6|189340.6|189430.6|189340.6|189425.3|189335.3|3
1738576970000|2025-02-03 10:02:50|189428.1|189338.1|189434.2|189344.2|189437.6|189347.6|189427.4|189337.4|10
1738576980000|2025-02-03 10:03:00|189437.1|189347.1|189428.4|189338.4|189445|189355|189428.4|189338.4|12
1738576990000|2025-02-03 10:03:10|189434.4|189344.4|189428.1|189338.1|189434.4|189344.4|189428.1|189338.1|3
1738577000000|2025-02-03 10:03:20|189427.7|189337.7|189429.9|189339.9|189435.1|189345.1|189425.3|189335.3|7
1738577010000|2025-02-03 10:03:30|189426.9|189336.9|189417.7|189327.7|189426.9|189336.9|189415.5|189325.5|6
1738577020000|2025-02-03 10:03:40|189417.6|189327.6|189440.1|189350.1|189440.1|189350.1|189417.6|189327.6|3
1738577030000|2025-02-03 10:03:50|189440|189350|189442|189352|189442|189352|189439.8|189349.8|3
1738577040000|2025-02-03 10:04:00|189442.8|189352.8|189443.3|189353.3|189443.4|189353.4|189442.8|189352.8|3
1738577050000|2025-02-03 10:04:10|189443.5|189353.5|189442.6|189352.6|189443.5|189353.5|189430.8|189340.8|8
1738577060000|2025-02-03 10:04:20|189442.9|189352.9|189439.3|189349.3|189442.9|189352.9|189436.1|189346.1|4
1738577070000|2025-02-03 10:04:30|189436.1|189346.1|189430|189340|189438.8|189348.8|189430|189340|8
1738577080000|2025-02-03 10:04:40|189427.3|189337.3|189431.9|189341.9|189431.9|189341.9|189426.2|189336.2|5
1738577090000|2025-02-03 10:04:50|189440|189350|189429.9|189339.9|189441.6|189351.6|189429.9|189339.9|8
1738577100000|2025-02-03 10:05:00|189429.4|189339.4|189424.4|189334.4|189429.4|189339.4|189424.4|189334.4|6
1738577110000|2025-02-03 10:05:10|189424.3|189334.3|189421.6|189331.6|189424.3|189334.3|189421.6|189331.6|3
1738577120000|2025-02-03 10:05:20|189421.5|189331.5|189421.9|189331.9|189421.9|189331.9|189421.5|189331.5|3
1738577130000|2025-02-03 10:05:30|189410.4|189320.4|189410.8|189320.8|189411.8|189321.8|189410.4|189320.4|4
1738577140000|2025-02-03 10:05:40|189411.1|189321.1|189377.6|189287.6|189411.2|189321.2|189375|189285|8
1738577150000|2025-02-03 10:05:50|189379.1|189289.1|189375.7|189285.7|189379.1|189289.1|189364.5|189274.5|10
1738577160000|2025-02-03 10:06:00|189378.1|189288.1|189382.8|189292.8|189382.8|189292.8|189372.6|189282.6|6
1738577170000|2025-02-03 10:06:10|189385.2|189295.2|189382.7|189292.7|189388.1|189298.1|189382.7|189292.7|9
1738577180000|2025-02-03 10:06:20|189385.7|189295.7|189380.2|189290.2|189385.7|189295.7|189377.3|189287.3|8
1738577190000|2025-02-03 10:06:30|189379.9|189289.9|189369.3|189279.3|189390|189300|189369.3|189279.3|21
1738577200000|2025-02-03 10:06:40|189373.4|189283.4|189378.1|189288.1|189380.9|189290.9|189367.1|189277.1|8
1738577210000|2025-02-03 10:06:50|189377|189287|189371.1|189281.1|189377|189287|189370.9|189280.9|11
1738577220000|2025-02-03 10:07:00|189370.8|189280.8|189363.2|189273.2|189370.8|189280.8|189363.2|189273.2|9
1738577230000|2025-02-03 10:07:10|189363.1|189273.1|189363.4|189273.4|189363.4|189273.4|189358.8|189268.8|12
1738577240000|2025-02-03 10:07:20|189363.8|189273.8|189362|189272|189363.8|189273.8|189362|189272|6
1738577250000|2025-02-03 10:07:30|189358.9|189268.9|189356|189266|189361.6|189271.6|189351.3|189261.3|13
1738577260000|2025-02-03 10:07:40|189356.3|189266.3|189358.1|189268.1|189358.1|189268.1|189356.3|189266.3|4
1738577270000|2025-02-03 10:07:50|189358.3|189268.3|189330.9|189240.9|189358.3|189268.3|189328.7|189238.7|20
1738577280000|2025-02-03 10:08:00|189330.7|189240.7|189316.2|189226.2|189330.7|189240.7|189316.2|189226.2|6
1738577290000|2025-02-03 10:08:10|189320.1|189230.1|189317.2|189227.2|189320.1|189230.1|189311.2|189221.2|9
1738577300000|2025-02-03 10:08:20|189314.5|189224.5|189303.6|189213.6|189328.1|189238.1|189297.8|189207.8|21
1738577310000|2025-02-03 10:08:30|189303.8|189213.8|189317|189227|189317.5|189227.5|189303|189213|12
1738577320000|2025-02-03 10:08:40|189319.6|189229.6|189338.1|189248.1|189338.3|189248.3|189316.3|189226.3|16
1738577330000|2025-02-03 10:08:50|189337.8|189247.8|189334.2|189244.2|189337.8|189247.8|189330.8|189240.8|10
1738577340000|2025-02-03 10:09:00|189332.3|189242.3|189329.8|189239.8|189337|189247|189325.6|189235.6|9
1738577350000|2025-02-03 10:09:10|189329.7|189239.7|189340.8|189250.8|189342.6|189252.6|189329.7|189239.7|15
1738577360000|2025-02-03 10:09:20|189338.2|189248.2|189333.3|189243.3|189338.2|189248.2|189332.4|189242.4|5
1738577370000|2025-02-03 10:09:30|189329.9|189239.9|189335.2|189245.2|189335.2|189245.2|189329.4|189239.4|8
1738577380000|2025-02-03 10:09:40|189336.5|189246.5|189336.9|189246.9|189336.9|189246.9|189336.5|189246.5|3
1738577390000|2025-02-03 10:09:50|189333.2|189243.2|189325.3|189235.3|189333.2|189243.2|189319.9|189229.9|16
1738577400000|2025-02-03 10:10:00|189323.5|189233.5|189311.9|189221.9|189328.2|189238.2|189311.9|189221.9|12
1738577410000|2025-02-03 10:10:10|189312.5|189222.5|189313.4|189223.4|189313.4|189223.4|189306.3|189216.3|11
1738577420000|2025-02-03 10:10:20|189330.3|189240.3|189309.3|189219.3|189332.2|189242.2|189309.3|189219.3|10
1738577430000|2025-02-03 10:10:30|189309.4|189219.4|189304.2|189214.2|189312.2|189222.2|189304.2|189214.2|9
1738577440000|2025-02-03 10:10:40|189311.5|189221.5|189308.2|189218.2|189315.5|189225.5|189308.2|189218.2|11
1738577450000|2025-02-03 10:10:50|189308.3|189218.3|189321.2|189231.2|189321.2|189231.2|189308.3|189218.3|6
1738577460000|2025-02-03 10:11:00|189328|189238|189336.6|189246.6|189336.7|189246.7|189328|189238|9
1738577470000|2025-02-03 10:11:10|189336.8|189246.8|189336.5|189246.5|189339.2|189249.2|189336.5|189246.5|9
1738577480000|2025-02-03 10:11:20|189337.4|189247.4|189337.3|189247.3|189338|189248|189334.6|189244.6|9
1738577490000|2025-02-03 10:11:30|189337.6|189247.6|189339.9|189249.9|189339.9|189249.9|189337.5|189247.5|6
1738577500000|2025-02-03 10:11:40|189339|189249|189354|189264|189361.1|189264|189339|189224.5|12
1738577510000|2025-02-03 10:11:50|189354.5|189264.5|189362.9|189272.9|189362.9|189272.9|189353.9|189263.9|12
1738577520000|2025-02-03 10:12:00|189359.7|189269.7|189359.7|189269.7|189360.3|189270.3|189359.3|189269.3|7
1738577530000|2025-02-03 10:12:10|189359.9|189269.9|189365|189275|189369.9|189279.9|189359.9|189269.9|11
1738577540000|2025-02-03 10:12:20|189364.9|189274.9|189387.9|189297.9|189388.3|189298.3|189364.9|189274.9|10
1738577550000|2025-02-03 10:12:30|189384.4|189294.4|189401.2|189311.2|189405.3|189315.3|189383.7|189293.7|12
1738577560000|2025-02-03 10:12:40|189405.3|189315.3|189403.9|189313.9|189405.3|189315.3|189400.5|189310.5|6
1738577570000|2025-02-03 10:12:50|189404|189314|189379.3|189289.3|189408.5|189318.5|189376.3|189286.3|11
1738577580000|2025-02-03 10:13:00|189379.4|189289.4|189386.9|189296.9|189391|189301|189378.9|189288.9|11
1738577590000|2025-02-03 10:13:10|189386.4|189296.4|189386.5|189296.5|189386.6|189296.6|189383.3|189293.3|5
1738577600000|2025-02-03 10:13:20|189387.1|189297.1|189381.1|189291.1|189388.7|189298.7|189381.1|189291.1|9
1738577610000|2025-02-03 10:13:30|189384.3|189294.3|189384.5|189294.5|189384.5|189294.5|189384.3|189294.3|5
1738577620000|2025-02-03 10:13:40|189380.7|189290.7|189376.1|189286.1|189380.7|189290.7|189371|189281|9
1738577630000|2025-02-03 10:13:50|189378.8|189288.8|189380.6|189290.6|189380.6|189290.6|189377|189287|6
1738577640000|2025-02-03 10:14:00|189380.4|189290.4|189376.2|189286.2|189380.9|189290.9|189370.8|189280.8|6
1738577650000|2025-02-03 10:14:10|189376.6|189286.6|189364.3|189274.3|189378|189288|189354.5|189264.5|15
1738577660000|2025-02-03 10:14:20|189364.1|189274.1|189356.2|189266.2|189364.1|189274.1|189350.2|189260.2|14
1738577670000|2025-02-03 10:14:30|189356.7|189266.7|189359.6|189269.6|189362.9|189272.9|189356.6|189266.6|13
1738577680000|2025-02-03 10:14:40|189359.4|189269.4|189359|189269|189363.7|189273.7|189359|189269|13
1738577690000|2025-02-03 10:14:50|189358.9|189268.9|189360.6|189270.6|189360.6|189270.6|189358.4|189268.4|7
1738577700000|2025-02-03 10:15:00|189359.7|189269.7|189351|189261|189359.7|189269.7|189350.5|189260.5|14
1738577710000|2025-02-03 10:15:10|189350.6|189260.6|189354.5|189264.5|189354.5|189264.5|189349.6|189259.6|10
1738577720000|2025-02-03 10:15:20|189355.1|189265.1|189355.3|189265.3|189355.8|189265.8|189352.8|189262.8|13
1738577730000|2025-02-03 10:15:30|189355.7|189265.7|189355.8|189265.8|189355.9|189265.9|189355.7|189265.7|4
1738577740000|2025-02-03 10:15:40|189355.9|189265.9|189303.2|189213.2|189356.9|189266.9|189296.6|189206.6|20
1738577750000|2025-02-03 10:15:50|189303.1|189213.1|189332.7|189242.7|189334.9|189244.9|189299.8|189209.8|16
1738577760000|2025-02-03 10:16:00|189327.1|189237.1|189334.2|189244.2|189334.2|189244.2|189322.3|189232.3|12
1738577770000|2025-02-03 10:16:10|189334.1|189244.1|189365|189275|189365|189275|189334.1|189244.1|15
1738577780000|2025-02-03 10:16:20|189366.3|189276.3|189364.9|189274.9|189369.1|189279.1|189364.2|189274.2|12
1738577790000|2025-02-03 10:16:30|189364.8|189274.8|189350.7|189260.7|189364.9|189274.9|189350.7|189260.7|13
1738577800000|2025-02-03 10:16:40|189350.8|189260.8|189343.2|189253.2|189361.5|189271.5|189343.2|189253.2|23
1738577810000|2025-02-03 10:16:50|189328.5|189238.5|189286.9|189196.9|189331.5|189241.5|189286.9|189196.9|22
1738577820000|2025-02-03 10:17:00|189290.1|189200.1|189331.8|189241.8|189337|189247|189290.1|189200.1|22
1738577830000|2025-02-03 10:17:10|189332.6|189242.6|189341.9|189251.9|189344.4|189254.4|189332.6|189242.6|14
1738577840000|2025-02-03 10:17:20|189342.5|189252.5|189334.2|189244.2|189343.8|189253.8|189334.2|189244.2|11
1738577850000|2025-02-03 10:17:30|189334.5|189244.5|189332.5|189242.5|189343|189253|189320.1|189230.1|17
1738577860000|2025-02-03 10:17:40|189332.1|189242.1|189345.9|189255.9|189345.9|189255.9|189331.8|189241.8|12
1738577870000|2025-02-03 10:17:50|189346.5|189256.5|189344.5|189254.5|189346.5|189256.5|189343.6|189253.6|8
1738577880000|2025-02-03 10:18:00|189344.4|189254.4|189344.5|189254.5|189344.5|189254.5|189344.4|189254.4|2
1738577890000|2025-02-03 10:18:10|189343.5|189253.5|189344.1|189254.1|189344.2|189254.2|189343.4|189253.4|8
1738577900000|2025-02-03 10:18:20|189343.5|189253.5|189340.1|189250.1|189344.3|189254.3|189340.1|189250.1|9
1738577910000|2025-02-03 10:18:30|189340.3|189250.3|189334.1|189244.1|189340.6|189250.6|189332.9|189242.9|11
1738577920000|2025-02-03 10:18:40|189339.2|189249.2|189339.7|189249.7|189339.7|189249.7|189339.2|189249.2|2
1738577930000|2025-02-03 10:18:50|189340|189250|189341.1|189251.1|189341.9|189251.9|189339.8|189249.8|4
1738577940000|2025-02-03 10:19:00|189340.9|189250.9|189344.6|189254.6|189344.6|189254.6|189340.9|189250.9|11
1738577950000|2025-02-03 10:19:10|189345.7|189255.7|189358.7|189268.7|189358.7|189268.7|189345.5|189255.5|6
1738577960000|2025-02-03 10:19:20|189360.4|189270.4|189360.2|189270.2|189365.1|189275.1|189358.7|189268.7|17
1738577970000|2025-02-03 10:19:30|189359.4|189269.4|189364.7|189274.7|189364.7|189274.7|189348.6|189258.6|10
1738577980000|2025-02-03 10:19:40|189365.6|189275.6|189350.2|189260.2|189366.7|189276.7|189350.2|189260.2|10
1738577990000|2025-02-03 10:19:50|189350.3|189260.3|189358.5|189268.5|189361.4|189271.4|189350.3|189260.3|6
1738578000000|2025-02-03 10:20:00|189355.8|189265.8|189341.7|189251.7|189355.8|189265.8|189338.8|189248.8|15
1738578010000|2025-02-03 10:20:10|189341.5|189251.5|189345.6|189255.6|189345.6|189255.6|189336.4|189246.4|14
1738578020000|2025-02-03 10:20:20|189342.5|189252.5|189364.9|189274.9|189364.9|189274.9|189342.5|189252.5|10
1738578030000|2025-02-03 10:20:30|189366.2|189276.2|189361.4|189271.4|189367.6|189277.6|189360.4|189270.4|19
1738578040000|2025-02-03 10:20:40|189355.2|189265.2|189354.4|189264.4|189355.2|189265.2|189354|189264|9
1738578050000|2025-02-03 10:20:50|189357.8|189267.8|189378.8|189288.8|189379.5|189289.5|189357.8|189267.8|13
1738578060000|2025-02-03 10:21:00|189374.6|189284.6|189386.7|189296.7|189386.7|189296.7|189367|189277|18
1738578070000|2025-02-03 10:21:10|189382.5|189292.5|189377.9|189287.9|189384.9|189294.9|189377.9|189287.9|7
1738578080000|2025-02-03 10:21:20|189378|189288|189377.5|189287.5|189378.6|189288.6|189377.5|189287.5|6
1738578090000|2025-02-03 10:21:30|189377.6|189287.6|189385.3|189295.3|189385.3|189295.3|189371.5|189281.5|9
1738578100000|2025-02-03 10:21:40|189384.5|189294.5|189384.5|189294.5|189384.5|189294.5|189384.5|189294.5|1
1738578110000|2025-02-03 10:21:50|189381.1|189291.1|189385.2|189295.2|189385.2|189295.2|189380.6|189290.6|7
1738578120000|2025-02-03 10:22:00|189374.4|189284.4|189371.2|189281.2|189375|189285|189364|189274|12
1738578130000|2025-02-03 10:22:10|189371.9|189281.9|189392.3|189302.3|189392.3|189302.3|189367.8|189277.8|10
1738578140000|2025-02-03 10:22:20|189387.9|189297.9|189385.7|189295.7|189391.6|189301.6|189385|189295|11
1738578150000|2025-02-03 10:22:30|189396.1|189306.1|189408|189318|189408|189318|189396.1|189306.1|14
1738578160000|2025-02-03 10:22:40|189407.7|189317.7|189410.5|189320.5|189411|189321|189407.6|189317.6|6
1738578170000|2025-02-03 10:22:50|189410.6|189320.6|189416.4|189326.4|189416.4|189326.4|189408.5|189318.5|7
1738578180000|2025-02-03 10:23:00|189413.5|189323.5|189412.3|189322.3|189413.8|189323.8|189409.1|189319.1|12
1738578190000|2025-02-03 10:23:10|189409.3|189319.3|189430.5|189340.5|189430.5|189340.5|189409.1|189319.1|10
1738578200000|2025-02-03 10:23:20|189430.6|189340.6|189423.6|189333.6|189430.8|189340.8|189423.6|189333.6|12
1738578210000|2025-02-03 10:23:30|189426.7|189336.7|189433.2|189343.2|189433.5|189343.5|189426.4|189336.4|10
1738578220000|2025-02-03 10:23:40|189435.8|189345.8|189444.3|189354.3|189444.3|189354.3|189435.8|189345.8|10
1738578230000|2025-02-03 10:23:50|189444.5|189354.5|189445.5|189355.5|189445.5|189355.5|189441.2|189351.2|6
1738578240000|2025-02-03 10:24:00|189445.7|189355.7|189445.7|189355.7|189445.7|189355.7|189445.7|189355.7|1
1738578250000|2025-02-03 10:24:10|189445.8|189355.8|189431.9|189341.9|189445.8|189355.8|189431.9|189341.9|6
1738578260000|2025-02-03 10:24:20|189431.1|189341.1|189436.2|189346.2|189436.2|189346.2|189424.1|189334.1|12
1738578270000|2025-02-03 10:24:30|189436.3|189346.3|189436.8|189346.8|189436.8|189346.8|189436.3|189346.3|5
1738578280000|2025-02-03 10:24:40|189437.2|189347.2|189434.7|189344.7|189437.3|189347.3|189431.9|189341.9|13
1738578290000|2025-02-03 10:24:50|189435.4|189345.4|189441.6|189351.6|189441.6|189351.6|189435.4|189345.4|11
1738578300000|2025-02-03 10:25:00|189441.7|189351.7|189485.5|189395.5|189505.4|189415.4|189441.7|189351.7|16
1738578310000|2025-02-03 10:25:10|189494.1|189404.1|189492.5|189402.5|189496.4|189406.4|189473.1|189383.1|15
1738578320000|2025-02-03 10:25:20|189490.4|189400.4|189476.3|189386.3|189490.4|189400.4|189470.8|189380.8|21
1738578330000|2025-02-03 10:25:30|189473.6|189383.6|189476.5|189386.5|189488.3|189398.3|189470.6|189380.6|19
1738578340000|2025-02-03 10:25:40|189474.1|189384.1|189490.2|189400.2|189496.4|189406.4|189473.8|189383.8|25
1738578350000|2025-02-03 10:25:50|189476.8|189386.8|189489|189399|189489|189399|189472.1|189382.1|21
1738578360000|2025-02-03 10:26:00|189476.8|189386.8|189498.6|189408.6|189502.3|189412.3|189476.8|189386.8|17
1738578370000|2025-02-03 10:26:10|189498.7|189408.7|189505.9|189415.9|189505.9|189415.9|189498.3|189408.3|10
1738578380000|2025-02-03 10:26:20|189505.6|189415.6|189501.3|189411.3|189509.9|189419.9|189501.3|189411.3|12
1738578390000|2025-02-03 10:26:30|189501.5|189411.5|189500.9|189410.9|189501.5|189411.5|189500.8|189410.8|5
1738578400000|2025-02-03 10:26:40|189501|189411|189497.8|189407.8|189501|189411|189497.8|189407.8|8
1738578410000|2025-02-03 10:26:50|189497.9|189407.9|189498.1|189408.1|189498.1|189408.1|189493.2|189403.2|8
1738578420000|2025-02-03 10:27:00|189498.3|189408.3|189498.4|189408.4|189499.6|189409.6|189498.3|189408.3|8
1738578430000|2025-02-03 10:27:10|189498.3|189408.3|189496.8|189406.8|189498.3|189408.3|189488.5|189398.5|8
1738578440000|2025-02-03 10:27:20|189497.5|189407.5|189497.9|189407.9|189498.1|189408.1|189497.5|189407.5|7
1738578450000|2025-02-03 10:27:30|189497.6|189407.6|189504.1|189414.1|189504.1|189414.1|189497.6|189407.6|13
1738578460000|2025-02-03 10:27:40|189503.8|189413.8|189507.6|189417.6|189532.6|189442.6|189503.8|189413.8|16
1738578470000|2025-02-03 10:27:50|189505.3|189415.3|189495.4|189405.4|189508.6|189418.6|189495.4|189405.4|9
1738578480000|2025-02-03 10:28:00|189495.1|189405.1|189495.5|189405.5|189496.4|189406.4|189489.8|189399.8|9
1738578490000|2025-02-03 10:28:10|189496.4|189406.4|189470.9|189380.9|189496.4|189406.4|189470.4|189380.4|18
1738578500000|2025-02-03 10:28:20|189473.6|189383.6|189494.9|189404.9|189494.9|189404.9|189472.9|189382.9|24
1738578510000|2025-02-03 10:28:30|189494.2|189404.2|189460.1|189370.1|189494.2|189404.2|189455.3|189365.3|20
1738578520000|2025-02-03 10:28:40|189461.1|189371.1|189483.3|189393.3|189496.2|189406.2|189461.1|189371.1|28
1738578530000|2025-02-03 10:28:50|189481.7|189391.7|189469.8|189379.8|189494.3|189404.3|189465.5|189375.5|23
1738578540000|2025-02-03 10:29:00|189467.7|189377.7|189471.3|189381.3|189476.2|189386.2|189462.1|189372.1|20
1738578550000|2025-02-03 10:29:10|189468.5|189378.5|189447.4|189357.4|189474|189384|189447.4|189357.4|15
1738578560000|2025-02-03 10:29:20|189447.5|189357.5|189447.9|189357.9|189448.2|189358.2|189447.5|189357.5|6
1738578570000|2025-02-03 10:29:30|189450.6|189360.6|189449.3|189359.3|189451.8|189361.8|189447.9|189357.9|12
1738578580000|2025-02-03 10:29:40|189449.5|189359.5|189438.8|189348.8|189449.5|189359.5|189433|189343|15
1738578590000|2025-02-03 10:29:50|189439.2|189349.2|189446.3|189356.3|189448.9|189358.9|189433.1|189343.1|16
1738578600000|2025-02-03 10:30:00|189441|189351|189445.1|189355.1|189445.1|189355.1|189436|189346|10
1738578610000|2025-02-03 10:30:10|189445.3|189355.3|189444.7|189354.7|189445.3|189355.3|189444.7|189354.7|2
1738578620000|2025-02-03 10:30:20|189442.7|189352.7|189448.1|189358.1|189448.1|189358.1|189438.5|189348.5|9
1738578630000|2025-02-03 10:30:30|189450.1|189360.1|189451.8|189361.8|189453.5|189363.5|189450.1|189360.1|4
1738578640000|2025-02-03 10:30:40|189449.8|189359.8|189447.5|189357.5|189449.8|189359.8|189447.5|189357.5|6
1738578650000|2025-02-03 10:30:50|189444.9|189354.9|189438.1|189348.1|189444.9|189354.9|189432.1|189342.1|10
1738578660000|2025-02-03 10:31:00|189434.1|189344.1|189437.4|189347.4|189438.1|189348.1|189434.1|189344.1|10
1738578670000|2025-02-03 10:31:10|189438.9|189348.9|189434.2|189344.2|189439.1|189349.1|189433.5|189343.5|10
1738578680000|2025-02-03 10:31:20|189435.2|189345.2|189403.4|189273.4|189435.2|189345.2|189403.4|189273.4|14
1738578690000|2025-02-03 10:31:30|189411.5|189281.5|189411.4|189281.4|189426|189296|189411.4|189281.4|12
1738578700000|2025-02-03 10:31:40|189413.6|189283.6|189401.7|189271.7|189417.2|189287.2|189401|189271|15
1738578710000|2025-02-03 10:31:50|189401.2|189271.2|189370.9|189280.9|189401.4|189281.1|189356.1|189260|17
1738578720000|2025-02-03 10:32:00|189373|189283|189357.6|189267.6|189375.5|189285.5|189357.6|189267.6|12
1738578730000|2025-02-03 10:32:10|189358.5|189268.5|189363.8|189273.8|189370.1|189280.1|189358.5|189268.5|14
1738578740000|2025-02-03 10:32:20|189375.2|189285.2|189364.6|189274.6|189375.2|189285.2|189364.6|189274.6|8
1738578750000|2025-02-03 10:32:30|189366.7|189276.7|189388.9|189298.9|189388.9|189298.9|189366.6|189276.6|11
1738578760000|2025-02-03 10:32:40|189388.7|189298.7|189388.4|189298.4|189388.9|189298.9|189388.4|189298.4|3
1738578770000|2025-02-03 10:32:50|189389|189299|189398.9|189308.9|189401.4|189311.4|189373.1|189283.1|15
1738578780000|2025-02-03 10:33:00|189395.6|189305.6|189389.1|189299.1|189395.6|189305.6|189385.8|189295.8|12
1738578790000|2025-02-03 10:33:10|189388|189298|189391.3|189301.3|189394.1|189304.1|189387.7|189297.7|14
1738578800000|2025-02-03 10:33:20|189390.5|189300.5|189391.5|189301.5|189391.5|189301.5|189389.6|189299.6|11
1738578810000|2025-02-03 10:33:30|189391.4|189301.4|189398.4|189308.4|189405.8|189315.8|189391.1|189301.1|20
1738578820000|2025-02-03 10:33:40|189399.2|189309.2|189399.3|189309.3|189401.5|189311.5|189399.2|189309.2|6
1738578830000|2025-02-03 10:33:50|189390.7|189300.7|189401.4|189311.4|189402.6|189312.6|189390.4|189300.4|9
1738578840000|2025-02-03 10:34:00|189405|189315|189397.6|189307.6|189406.9|189316.9|189388.2|189298.2|15
1738578850000|2025-02-03 10:34:10|189397.7|189307.7|189400.9|189310.9|189406.3|189316.3|189397|189307|13
1738578860000|2025-02-03 10:34:20|189403|189313|189389.3|189299.3|189403|189313|189386.4|189296.4|12
1738578870000|2025-02-03 10:34:30|189393.8|189303.8|189393.5|189303.5|189393.8|189303.8|189393.5|189303.5|6
1738578880000|2025-02-03 10:34:40|189393.2|189303.2|189395.2|189305.2|189395.2|189305.2|189388|189298|11
1738578890000|2025-02-03 10:34:50|189396.7|189306.7|189395.4|189305.4|189396.7|189306.7|189395.4|189305.4|3
1738578900000|2025-02-03 10:35:00|189399.9|189309.9|189450.1|189360.1|189471.6|189381.6|189397.3|189307.3|18
1738578910000|2025-02-03 10:35:10|189450.6|189360.6|189446.5|189356.5|189455|189365|189442.8|189352.8|9
1738578920000|2025-02-03 10:35:20|189447.2|189357.2|189445.8|189355.8|189451.3|189361.3|189445.5|189355.5|11
1738578930000|2025-02-03 10:35:30|189446|189356|189444|189354|189447.1|189357.1|189437.6|189347.6|8
1738578940000|2025-02-03 10:35:40|189443.7|189353.7|189445.2|189355.2|189447.9|189357.9|189443.5|189353.5|5
1738578950000|2025-02-03 10:35:50|189449.2|189359.2|189455.6|189365.6|189456|189366|189446.3|189356.3|14
1738578960000|2025-02-03 10:36:00|189452.2|189362.2|189447.8|189357.8|189452.6|189362.6|189447.8|189357.8|10
1738578970000|2025-02-03 10:36:10|189448|189358|189442.5|189352.5|189450.9|189360.9|189442.5|189352.5|10
1738578980000|2025-02-03 10:36:20|189442.3|189352.3|189437.1|189347.1|189442.9|189352.9|189434.5|189344.5|13
1738578990000|2025-02-03 10:36:30|189436.8|189346.8|189427.3|189337.3|189437|189347|189418.2|189328.2|15
1738579000000|2025-02-03 10:36:40|189427.6|189337.6|189422.2|189332.2|189453.9|189363.9|189422.2|189332.2|16
1738579010000|2025-02-03 10:36:50|189425.3|189335.3|189438.7|189348.7|189443|189353|189425.1|189335.1|11
1738579020000|2025-02-03 10:37:00|189438.4|189348.4|189438.8|189348.8|189443.6|189353.6|189430.9|189340.9|17
1738579030000|2025-02-03 10:37:10|189444.6|189354.6|189435.7|189345.7|189444.6|189354.6|189433|189343|14
1738579040000|2025-02-03 10:37:20|189435.9|189345.9|189437.9|189347.9|189437.9|189347.9|189435.9|189345.9|10
1738579050000|2025-02-03 10:37:30|189435.2|189345.2|189436.1|189346.1|189437.9|189347.9|189434.7|189344.7|7
1738579060000|2025-02-03 10:37:40|189434.5|189344.5|189433.5|189343.5|189443.2|189353.2|189430.3|189340.3|12
1738579070000|2025-02-03 10:37:50|189434.3|189344.3|189389.9|189299.9|189437.1|189347.1|189389.9|189299.9|12
1738579080000|2025-02-03 10:38:00|189389.4|189299.4|189398.6|189308.6|189402|189312|189378.5|189288.5|18
1738579090000|2025-02-03 10:38:10|189398.4|189308.4|189395.2|189305.2|189408.1|189318.1|189395.2|189305.2|13
1738579100000|2025-02-03 10:38:20|189391.1|189301.1|189421.3|189331.3|189438.9|189348.9|189389.9|189299.9|13
1738579110000|2025-02-03 10:38:30|189417.9|189327.9|189405.1|189315.1|189423.3|189333.3|189405.1|189315.1|20
1738579120000|2025-02-03 10:38:40|189401.1|189311.1|189381.9|189291.9|189403.6|189313.6|189381.9|189291.9|15
1738579130000|2025-02-03 10:38:50|189381.3|189291.3|189413.7|189323.7|189413.7|189323.7|189381.3|189291.3|6
1738579140000|2025-02-03 10:39:00|189404.4|189314.4|189413|189323|189413|189323|189401.3|189311.3|7
1738579150000|2025-02-03 10:39:10|189412.8|189322.8|189410.5|189320.5|189413|189323|189410.5|189320.5|4
1738579160000|2025-02-03 10:39:20|189409.3|189319.3|189409.7|189319.7|189409.7|189319.7|189409.3|189319.3|3
1738579170000|2025-02-03 10:39:30|189409.6|189319.6|189415|189325|189415.1|189325.1|189409.4|189319.4|5
1738579180000|2025-02-03 10:39:40|189414.8|189324.8|189406.8|189316.8|189416.4|189326.4|189406.6|189316.6|8
1738579190000|2025-02-03 10:39:50|189406.6|189316.6|189403.3|189313.3|189418.2|189328.2|189403.3|189313.3|13
1738579200000|2025-02-03 10:40:00|189402.4|189312.4|189357.3|189267.3|189404.6|189314.6|189357.3|189267.3|13
1738579210000|2025-02-03 10:40:10|189360.8|189270.8|189361.3|189271.3|189361.3|189271.3|189360.4|189270.4|8
1738579220000|2025-02-03 10:40:20|189361.2|189271.2|189361.6|189271.6|189361.6|189271.6|189361|189271|5
1738579230000|2025-02-03 10:40:30|189361.8|189271.8|189361.8|189271.8|189361.9|189271.9|189345.9|189255.9|18
1738579240000|2025-02-03 10:40:40|189361.7|189271.7|189368.1|189278.1|189370.5|189280.5|189360.9|189270.9|11
1738579250000|2025-02-03 10:40:50|189366.8|189276.8|189400.2|189270.2|189425.2|189295.2|189364.3|189267.9|19
1738579260000|2025-02-03 10:41:00|189398.1|189268.1|189419.8|189289.8|189423.1|189293.1|189398.1|189268.1|8
1738579270000|2025-02-03 10:41:10|189427.6|189297.6|189428.5|189298.5|189433.7|189303.7|189427.5|189297.5|10
1738579280000|2025-02-03 10:41:20|189430.3|189300.3|189428.6|189298.6|189432.2|189302.2|189428.6|189298.6|12
1738579290000|2025-02-03 10:41:30|189429.8|189299.8|189413.2|189283.2|189429.8|189299.8|189412.5|189282.5|11
1738579300000|2025-02-03 10:41:40|189411.7|189281.7|189412.4|189282.4|189424.7|189294.7|189409.3|189279.3|8
1738579310000|2025-02-03 10:41:50|189412.3|189282.3|189425.7|189295.7|189425.9|189295.9|189411.4|189281.4|13
1738579320000|2025-02-03 10:42:00|189428.3|189298.3|189434|189304|189434.8|189304.8|189428.3|189298.3|8
1738579330000|2025-02-03 10:42:10|189433.7|189303.7|189434.3|189304.3|189434.3|189304.3|189433.1|189303.1|8
1738579340000|2025-02-03 10:42:20|189434.9|189304.9|189437.6|189307.6|189438.1|189308.1|189433.9|189303.9|9
1738579350000|2025-02-03 10:42:30|189437.2|189307.2|189440.5|189310.5|189440.5|189310.5|189437.2|189307.2|7
1738579360000|2025-02-03 10:42:40|189439.8|189309.8|189436.9|189306.9|189440.5|189310.5|189435.6|189305.6|11
1738579370000|2025-02-03 10:42:50|189436.6|189306.6|189446|189316|189446|189316|189436.6|189306.6|8
1738579380000|2025-02-03 10:43:00|189445.8|189315.8|189492.9|189402.9|189495.7|189405.7|189445.8|189315.8|13
1738579390000|2025-02-03 10:43:10|189493.5|189403.5|189492|189402|189493.5|189403.5|189480.7|189390.7|14
1738579400000|2025-02-03 10:43:20|189492.2|189402.2|189509.5|189379.5|189509.8|189402.2|189485|189374.6|10
1738579410000|2025-02-03 10:43:30|189509.3|189379.3|189513.6|189383.6|189514.3|189384.3|189509.3|189379.3|12
1738579420000|2025-02-03 10:43:40|189514.2|189384.2|189518|189388|189518.1|189388.1|189513.7|189383.7|8
1738579430000|2025-02-03 10:43:50|189518.2|189388.2|189525.7|189395.7|189525.7|189395.7|189518|189388|5
1738579440000|2025-02-03 10:44:00|189511.8|189421.8|189502.8|189412.8|189511.8|189421.8|189502.8|189412.8|12
1738579450000|2025-02-03 10:44:10|189501.3|189411.3|189499|189409|189501.3|189411.3|189499|189409|4
1738579460000|2025-02-03 10:44:20|189496.5|189406.5|189495.7|189405.7|189496.5|189406.5|189485.4|189395.4|13
1738579470000|2025-02-03 10:44:30|189493.3|189403.3|189494.8|189364.8|189494.8|189403.3|189486.9|189356.9|7
1738579480000|2025-02-03 10:44:40|189496.1|189366.1|189493.4|189363.4|189496.1|189366.1|189493.4|189363.4|7
1738579490000|2025-02-03 10:44:50|189493.8|189363.8|189498|189408|189504.1|189414.1|189493.8|189363.8|10
1738579500000|2025-02-03 10:45:00|189498.2|189408.2|189486.6|189356.6|189510.1|189408.2|189486.6|189356.6|17
1738579510000|2025-02-03 10:45:10|189487.4|189357.4|189489.8|189359.8|189491.7|189361.7|189482.6|189352.6|11
1738579520000|2025-02-03 10:45:20|189490.3|189360.3|189511.3|189381.3|189511.3|189381.3|189478|189348|16
1738579530000|2025-02-03 10:45:30|189512.1|189382.1|189506.7|189376.7|189512.3|189382.3|189506.7|189376.7|11
1738579540000|2025-02-03 10:45:40|189500.6|189370.6|189492.3|189362.3|189500.6|189370.6|189492.1|189362.1|8
1738579550000|2025-02-03 10:45:50|189484.8|189354.8|189515.3|189385.3|189515.3|189385.3|189484.8|189354.8|16
1738579560000|2025-02-03 10:46:00|189515.6|189385.6|189513.7|189383.7|189518.2|189388.2|189511.4|189381.4|14
1738579570000|2025-02-03 10:46:10|189514.2|189384.2|189512.2|189382.2|189514.2|189384.2|189507|189377|13
1738579580000|2025-02-03 10:46:20|189512|189382|189509.2|189379.2|189512.6|189382.6|189499.5|189369.5|14
1738579590000|2025-02-03 10:46:30|189506.7|189376.7|189490|189360|189509.4|189379.4|189490|189360|11
1738579600000|2025-02-03 10:46:40|189488.6|189358.6|189485.6|189355.6|189488.7|189358.7|189485.6|189355.6|5
1738579610000|2025-02-03 10:46:50|189485.4|189355.4|189488.8|189358.8|189489|189359|189484.9|189354.9|7
1738579620000|2025-02-03 10:47:00|189488.9|189358.9|189509.2|189379.2|189509.2|189379.2|189485.6|189355.6|9
1738579630000|2025-02-03 10:47:10|189510.6|189380.6|189508.5|189378.5|189512.8|189382.8|189508.5|189378.5|15
1738579640000|2025-02-03 10:47:20|189508.8|189378.8|189508.4|189378.4|189511.2|189381.2|189508.4|189378.4|7
1738579650000|2025-02-03 10:47:30|189507.9|189377.9|189514.1|189384.1|189515.8|189385.8|189498.2|189368.2|20
1738579660000|2025-02-03 10:47:40|189514.9|189384.9|189514|189384|189517.4|189387.4|189514|189384|11
1738579670000|2025-02-03 10:47:50|189515.6|189385.6|189514.5|189384.5|189515.6|189385.6|189514|189384|8
1738579680000|2025-02-03 10:48:00|189515.3|189385.3|189514|189384|189516.9|189386.9|189513.8|189383.8|10
1738579690000|2025-02-03 10:48:10|189513.9|189383.9|189511.6|189381.6|189513.9|189383.9|189511.6|189381.6|5
1738579700000|2025-02-03 10:48:20|189512.1|189382.1|189512.9|189382.9|189513.3|189383.3|189509.8|189379.8|8
1738579710000|2025-02-03 10:48:30|189513.3|189383.3|189504.4|189374.4|189514.9|189384.9|189504.3|189374.3|14
1738579720000|2025-02-03 10:48:40|189504|189374|189495|189405|189504|189405|189488.4|189374|10
1738579730000|2025-02-03 10:48:50|189495.8|189405.8|189495.6|189405.6|189495.8|189405.8|189495.6|189405.6|2
1738579740000|2025-02-03 10:49:00|189495.7|189405.7|189489.9|189399.9|189495.7|189405.7|189489.1|189399.1|8
1738579750000|2025-02-03 10:49:10|189491.1|189401.1|189492.9|189402.9|189493.2|189403.2|189491.1|189401.1|5
1738579760000|2025-02-03 10:49:20|189492.7|189402.7|189487.3|189397.3|189493.7|189403.7|189487.3|189397.3|16
1738579770000|2025-02-03 10:49:30|189488|189398|189447.9|189357.9|189488.7|189398.7|189447.9|189357.9|20
1738579780000|2025-02-03 10:49:40|189451.5|189361.5|189457.7|189367.7|189457.7|189367.7|189450.5|189360.5|13
1738579790000|2025-02-03 10:49:50|189453.8|189363.8|189453.4|189363.4|189454|189364|189452.7|189362.7|9
1738579800000|2025-02-03 10:50:00|189453.6|189363.6|189458.3|189368.3|189461.5|189371.5|189453.1|189363.1|7
1738579810000|2025-02-03 10:50:10|189458.2|189368.2|189467.9|189377.9|189467.9|189377.9|189455.2|189365.2|11
1738579820000|2025-02-03 10:50:20|189467.8|189377.8|189451.5|189361.5|189467.8|189377.8|189440.1|189350.1|15
1738579830000|2025-02-03 10:50:30|189451.3|189361.3|189429.3|189339.3|189451.3|189361.3|189429.3|189339.3|8
1738579840000|2025-02-03 10:50:40|189429.1|189339.1|189411.7|189321.7|189435.6|189345.6|189411.7|189321.7|8
1738579850000|2025-02-03 10:50:50|189410.7|189320.7|189402.5|189312.5|189415.4|189325.4|189399.8|189309.8|14
1738579860000|2025-02-03 10:51:00|189402.4|189312.4|189405.5|189315.5|189405.5|189315.5|189393.5|189303.5|12
1738579870000|2025-02-03 10:51:10|189405.9|189315.9|189404.4|189314.4|189406.5|189316.5|189403.5|189313.5|8
1738579880000|2025-02-03 10:51:20|189404.5|189314.5|189411.8|189321.8|189415.8|189325.8|189404.5|189314.5|14
1738579890000|2025-02-03 10:51:30|189401.8|189311.8|189409.9|189319.9|189412.1|189322.1|189400.7|189310.7|12
1738579900000|2025-02-03 10:51:40|189407.9|189317.9|189397.8|189307.8|189407.9|189317.9|189397.8|189307.8|13
1738579910000|2025-02-03 10:51:50|189397.9|189307.9|189365.5|189275.5|189398.2|189308.2|189365.5|189275.5|15
1738579920000|2025-02-03 10:52:00|189369|189279|189366|189276|189370.7|189280.7|189365.9|189275.9|4
1738579930000|2025-02-03 10:52:10|189367.9|189277.9|189376.8|189286.8|189383.2|189293.2|189366.2|189276.2|24
1738579940000|2025-02-03 10:52:20|189370.2|189280.2|189385.9|189295.9|189389.1|189299.1|189370.2|189280.2|14
1738579950000|2025-02-03 10:52:30|189388.6|189298.6|189368.3|189278.3|189391.3|189301.3|189363.7|189273.7|17
1738579960000|2025-02-03 10:52:40|189370.2|189280.2|189403.4|189313.4|189408.1|189318.1|189368.3|189278.3|20
1738579970000|2025-02-03 10:52:50|189406.6|189316.6|189404.7|189314.7|189407.4|189317.4|189401.7|189311.7|14
1738579980000|2025-02-03 10:53:00|189409|189319|189417|189327|189417|189327|189404.9|189314.9|11
1738579990000|2025-02-03 10:53:10|189415.1|189325.1|189427.3|189337.3|189427.3|189337.3|189415.1|189325.1|11
1738580000000|2025-02-03 10:53:20|189424.7|189334.7|189416.3|189326.3|189425.9|189335.9|189416.3|189326.3|13
1738580010000|2025-02-03 10:53:30|189416.1|189326.1|189402.3|189312.3|189416.1|189326.1|189399.3|189309.3|17
1738580020000|2025-02-03 10:53:40|189405.5|189315.5|189404.4|189314.4|189405.5|189315.5|189403.2|189313.2|5
1738580030000|2025-02-03 10:53:50|189404.7|189314.7|189402.7|189312.7|189404.7|189314.7|189400.7|189310.7|5
1738580040000|2025-02-03 10:54:00|189403.1|189313.1|189402.9|189312.9|189403.1|189313.1|189402.9|189312.9|3
1738580050000|2025-02-03 10:54:10|189402.6|189312.6|189402.6|189312.6|189406|189316|189402.6|189312.6|6
1738580060000|2025-02-03 10:54:20|189402.8|189312.8|189403.8|189313.8|189406.9|189316.9|189401.9|189311.9|6
1738580070000|2025-02-03 10:54:30|189409.9|189319.9|189395.9|189305.9|189409.9|189319.9|189393.9|189303.9|7
1738580080000|2025-02-03 10:54:40|189394.8|189304.8|189394.8|189304.8|189394.9|189304.9|189394.8|189304.8|3
1738580090000|2025-02-03 10:54:50|189394.9|189304.9|189400|189310|189400.1|189310.1|189394.9|189304.9|5
1738580100000|2025-02-03 10:55:00|189402.2|189312.2|189402.9|189312.9|189405.6|189315.6|189400.9|189310.9|7
1738580110000|2025-02-03 10:55:10|189408.8|189318.8|189413.8|189323.8|189413.8|189323.8|189408.8|189318.8|10
1738580120000|2025-02-03 10:55:20|189411.5|189321.5|189412.2|189322.2|189414.4|189324.4|189409.9|189319.9|8
1738580130000|2025-02-03 10:55:30|189412.4|189322.4|189414.1|189324.1|189414.6|189324.6|189411.5|189321.5|9
1738580140000|2025-02-03 10:55:40|189412|189322|189456.5|189366.5|189456.5|189366.5|189411.6|189321.6|21
1738580150000|2025-02-03 10:55:50|189456.8|189366.8|189439.1|189349.1|189456.8|189366.8|189434.2|189344.2|13
1738580160000|2025-02-03 10:56:00|189438.7|189348.7|189435.5|189345.5|189438.7|189348.7|189435|189345|13
1738580170000|2025-02-03 10:56:10|189435.1|189345.1|189435.8|189345.8|189437.7|189347.7|189434.3|189344.3|10
1738580180000|2025-02-03 10:56:20|189435.9|189345.9|189429.8|189339.8|189435.9|189345.9|189429.8|189339.8|7
1738580190000|2025-02-03 10:56:30|189429.9|189339.9|189425.4|189335.4|189429.9|189339.9|189422.5|189332.5|12
1738580200000|2025-02-03 10:56:40|189421.3|189331.3|189427.1|189337.1|189427.1|189337.1|189421.3|189331.3|3
1738580210000|2025-02-03 10:56:50|189429.5|189339.5|189423.7|189333.7|189429.6|189339.6|189423.3|189333.3|5
1738580220000|2025-02-03 10:57:00|189423.9|189333.9|189425.4|189335.4|189425.4|189335.4|189422.8|189332.8|8
1738580230000|2025-02-03 10:57:10|189426.7|189336.7|189489.6|189359.6|189489.6|189370.7|189426.4|189336.4|11
1738580240000|2025-02-03 10:57:20|189490.9|189360.9|189488.3|189358.3|189492.5|189362.5|189487.8|189357.8|7
1738580250000|2025-02-03 10:57:30|189486.2|189356.2|189487.1|189357.1|189487.4|189357.4|189486|189356|7
1738580260000|2025-02-03 10:57:40|189484.6|189354.6|189478.7|189348.7|189484.6|189354.6|189478.7|189348.7|6
1738580270000|2025-02-03 10:57:50|189479|189349|189484.3|189354.3|189486.8|189356.8|189479|189349|9
1738580280000|2025-02-03 10:58:00|189483.1|189353.1|189485|189355|189485.5|189355.5|189482.4|189352.4|8
1738580290000|2025-02-03 10:58:10|189487.4|189357.4|189500.5|189370.5|189500.5|189370.5|189487.4|189357.4|9
1738580300000|2025-02-03 10:58:20|189500.4|189370.4|189499.3|189369.3|189500.4|189370.4|189496.1|189366.1|10
1738580310000|2025-02-03 10:58:30|189499.5|189369.5|189498.8|189368.8|189499.6|189369.6|189498.8|189368.8|8
1738580320000|2025-02-03 10:58:40|189499.1|189369.1|189494.4|189364.4|189500.6|189370.6|189494.1|189364.1|11
1738580330000|2025-02-03 10:58:50|189494.5|189364.5|189494.7|189364.7|189499.4|189369.4|189491.8|189361.8|17
1738580340000|2025-02-03 10:59:00|189495|189365|189497.5|189367.5|189497.5|189367.5|189494.5|189364.5|11
1738580350000|2025-02-03 10:59:10|189497.4|189367.4|189508.7|189418.7|189510.3|189420.3|189496.8|189366.8|9
1738580360000|2025-02-03 10:59:20|189511.3|189421.3|189500.4|189410.4|189511.4|189421.4|189500.4|189410.4|7
1738580370000|2025-02-03 10:59:30|189498.1|189408.1|189497.5|189407.5|189500.6|189410.6|189491.6|189401.6|16
1738580380000|2025-02-03 10:59:40|189498.1|189408.1|189496|189406|189498.5|189408.5|189496|189406|6
1738580390000|2025-02-03 10:59:50|189496.1|189406.1|189497.2|189407.2|189497.2|189407.2|189493.6|189403.6|15
1738580400000|2025-02-03 11:00:00|189496.6|189406.6|189495.7|189405.7|189496.6|189406.6|189494.2|189404.2|7
1738580410000|2025-02-03 11:00:10|189497.2|189407.2|189497.3|189407.3|189497.3|189407.3|189496.5|189406.5|4
1738580420000|2025-02-03 11:00:20|189494.7|189404.7|189495.9|189405.9|189495.9|189405.9|189494.7|189404.7|2
1738580430000|2025-02-03 11:00:30|189496|189406|189495.3|189405.3|189496.7|189406.7|189495.3|189405.3|3
1738580440000|2025-02-03 11:00:40|189494.3|189404.3|189493|189403|189496|189406|189493|189403|5
1738580450000|2025-02-03 11:00:50|189493.5|189403.5|189397.2|189307.2|189494.5|189404.5|189397.2|189307.2|13
1738580460000|2025-02-03 11:01:00|189374.9|189284.9|189423.5|189333.5|189423.6|189333.6|189374.9|189284.9|20
1738580470000|2025-02-03 11:01:10|189421.7|189331.7|189425.9|189335.9|189425.9|189335.9|189418.6|189328.6|15
1738580480000|2025-02-03 11:01:20|189434.8|189344.8|189448.5|189318.5|189448.5|189349.7|189431.4|189318.5|18
1738580490000|2025-02-03 11:01:30|189448.6|189318.6|189462.4|189332.4|189464.6|189334.6|189448.6|189318.6|13
1738580500000|2025-02-03 11:01:40|189463.7|189333.7|189456.6|189326.6|189466|189336|189456.6|189326.6|13
1738580510000|2025-02-03 11:01:50|189454|189324|189455.2|189325.2|189461|189331|189453.3|189323.3|12
1738580520000|2025-02-03 11:02:00|189455|189325|189449.9|189319.9|189455.8|189325.8|189449.7|189319.7|23
1738580530000|2025-02-03 11:02:10|189450.5|189320.5|189449.6|189319.6|189455.4|189325.4|189449.6|189319.6|12
1738580540000|2025-02-03 11:02:20|189452.2|189322.2|189463|189333|189471.4|189341.4|189452.2|189322.2|15
1738580550000|2025-02-03 11:02:30|189462.3|189332.3|189458.9|189328.9|189465.2|189335.2|189455.6|189325.6|9
1738580560000|2025-02-03 11:02:40|189456.2|189326.2|189459.3|189369.3|189459.3|189369.3|189438.9|189326.2|16
1738580570000|2025-02-03 11:02:50|189460.6|189370.6|189451.1|189361.1|189460.7|189370.7|189446|189356|16
1738580580000|2025-02-03 11:03:00|189449.2|189359.2|189460.4|189370.4|189460.6|189370.6|189442.4|189352.4|18
1738580590000|2025-02-03 11:03:10|189459.8|189369.8|189446.6|189356.6|189459.9|189369.9|189446.1|189356.1|13
1738580600000|2025-02-03 11:03:20|189444.6|189354.6|189461.8|189371.8|189461.8|189371.8|189441|189351|13
1738580610000|2025-02-03 11:03:30|189462.5|189372.5|189482.3|189392.3|189485.4|189395.4|189462|189372|12
1738580620000|2025-02-03 11:03:40|189482.7|189392.7|189491.6|189401.6|189491.6|189401.6|189482.1|189392.1|6
1738580630000|2025-02-03 11:03:50|189491.5|189401.5|189479|189389|189491.5|189401.5|189471.5|189381.5|17
1738580640000|2025-02-03 11:04:00|189479.1|189389.1|189479.6|189389.6|189481.3|189391.3|189479.1|189389.1|8
1738580650000|2025-02-03 11:04:10|189480|189390|189474.4|189384.4|189480|189390|189474.4|189384.4|10
1738580660000|2025-02-03 11:04:20|189474.7|189384.7|189469.9|189379.9|189479.4|189389.4|189469.9|189379.9|12
1738580670000|2025-02-03 11:04:30|189470.1|189380.1|189469.4|189379.4|189474.9|189384.9|189463.3|189373.3|12
1738580680000|2025-02-03 11:04:40|189461.6|189371.6|189462.1|189372.1|189468|189378|189457.2|189367.2|15
1738580690000|2025-02-03 11:04:50|189462.5|189372.5|189478.2|189388.2|189478.5|189388.5|189462.5|189372.5|16
1738580700000|2025-02-03 11:05:00|189478.5|189388.5|189473.1|189383.1|189478.9|189388.9|189473.1|189383.1|9
1738580710000|2025-02-03 11:05:10|189468.9|189378.9|189476.1|189386.1|189476.1|189386.1|189467.5|189377.5|6
1738580720000|2025-02-03 11:05:20|189475.5|189385.5|189480.2|189390.2|189480.6|189390.6|189473.2|189383.2|14
1738580730000|2025-02-03 11:05:30|189483.6|189393.6|189471.5|189381.5|189483.6|189393.6|189471.5|189381.5|14
1738580740000|2025-02-03 11:05:40|189474.4|189384.4|189474.4|189384.4|189475|189385|189470.2|189380.2|9
1738580750000|2025-02-03 11:05:50|189474.1|189384.1|189491.7|189361.7|189494.9|189384.1|189470.4|189361.6|11
1738580760000|2025-02-03 11:06:00|189490.2|189360.2|189494.5|189364.5|189495|189365|189490.2|189360.2|13
1738580770000|2025-02-03 11:06:10|189494.9|189364.9|189494.4|189364.4|189495|189365|189490.1|189360.1|11
1738580780000|2025-02-03 11:06:20|189490.3|189360.3|189473.3|189383.3|189500.2|189384.3|189471.3|189360.3|13
1738580790000|2025-02-03 11:06:30|189474.5|189384.5|189467.9|189377.9|189477.6|189387.6|189467.9|189377.9|8
1738580800000|2025-02-03 11:06:40|189462.2|189372.2|189452.6|189362.6|189463.9|189373.9|189450|189360|8
1738580810000|2025-02-03 11:06:50|189450.9|189360.9|189381.6|189291.6|189453.5|189363.5|189381.6|189291.6|9
1738580820000|2025-02-03 11:07:00|189385.3|189295.3|189402|189312|189406.1|189316.1|189382.8|189292.8|11
1738580830000|2025-02-03 11:07:10|189402.6|189312.6|189400|189310|189404.9|189314.9|189392.9|189302.9|14
1738580840000|2025-02-03 11:07:20|189396.9|189306.9|189398.4|189308.4|189401.1|189311.1|189394.5|189304.5|10
1738580850000|2025-02-03 11:07:30|189399|189309|189413.4|189323.4|189413.4|189323.4|189398.3|189308.3|8
1738580860000|2025-02-03 11:07:40|189410.3|189320.3|189430.6|189340.6|189430.6|189340.6|189410.2|189320.2|15
1738580870000|2025-02-03 11:07:50|189427.5|189337.5|189445.3|189355.3|189447.6|189357.6|189427.5|189337.5|6
1738580880000|2025-02-03 11:08:00|189441.4|189351.4|189435.2|189345.2|189441.4|189351.4|189435.2|189345.2|11
1738580890000|2025-02-03 11:08:10|189435.4|189345.4|189438.5|189348.5|189438.8|189348.8|189432.1|189342.1|8
1738580900000|2025-02-03 11:08:20|189425.8|189335.8|189406.2|189316.2|189429.6|189339.6|189404.2|189314.2|11
1738580910000|2025-02-03 11:08:30|189405.1|189315.1|189440.1|189350.1|189468.9|189378.9|189404.4|189314.4|21
1738580920000|2025-02-03 11:08:40|189440|189350|189432.5|189342.5|189440|189350|189426.1|189336.1|11
1738580930000|2025-02-03 11:08:50|189432.6|189342.6|189457.6|189367.6|189478.8|189388.8|189432.6|189342.6|12
1738580940000|2025-02-03 11:09:00|189457.3|189367.3|189445.4|189355.4|189457.3|189367.3|189443.9|189353.9|13
1738580950000|2025-02-03 11:09:10|189445.1|189355.1|189415.2|189325.2|189445.5|189355.5|189415.2|189325.2|5
1738580960000|2025-02-03 11:09:20|189418.2|189328.2|189426.3|189336.3|189456.8|189366.8|189413.3|189323.3|24
1738580970000|2025-02-03 11:09:30|189423.9|189333.9|189457.4|189367.4|189457.4|189367.4|189423.9|189333.9|11
1738580980000|2025-02-03 11:09:40|189455.2|189365.2|189458|189368|189459.1|189369.1|189451.3|189361.3|12
1738580990000|2025-02-03 11:09:50|189458.1|189368.1|189456.3|189366.3|189459.4|189369.4|189453.9|189363.9|11
1738581000000|2025-02-03 11:10:00|189462.8|189372.8|189461|189371|189462.8|189372.8|189448.3|189358.3|18
1738581010000|2025-02-03 11:10:10|189462.6|189372.6|189460.9|189370.9|189464.6|189374.6|189459.3|189369.3|13
1738581020000|2025-02-03 11:10:20|189457.3|189367.3|189455.5|189365.5|189462.1|189372.1|189449.2|189359.2|18
1738581030000|2025-02-03 11:10:30|189455.4|189365.4|189456.8|189366.8|189458|189368|189451.8|189361.8|12
1738581040000|2025-02-03 11:10:40|189458.6|189368.6|189456.6|189366.6|189458.8|189368.8|189454.8|189364.8|7
1738581050000|2025-02-03 11:10:50|189454.6|189364.6|189414.6|189324.6|189456.4|189366.4|189414.6|189324.6|14
1738581060000|2025-02-03 11:11:00|189414.4|189324.4|189401.9|189311.9|189414.4|189324.4|189401.9|189311.9|13
1738581070000|2025-02-03 11:11:10|189403|189313|189409.4|189319.4|189409.4|189319.4|189402.5|189312.5|10
1738581080000|2025-02-03 11:11:20|189406.2|189316.2|189406.5|189316.5|189411.8|189321.8|189406|189316|10
1738581090000|2025-02-03 11:11:30|189408.1|189318.1|189379.1|189289.1|189408.8|189318.8|189379.1|189289.1|9
1738581100000|2025-02-03 11:11:40|189378.3|189288.3|189360.4|189270.4|189380.2|189290.2|189317.8|189227.8|24
1738581110000|2025-02-03 11:11:50|189362.7|189272.7|189375.2|189285.2|189383.6|189293.6|189361.7|189271.7|14
1738581120000|2025-02-03 11:12:00|189380.2|189290.2|189382.7|189292.7|189394.7|189304.7|189377|189287|19
1738581130000|2025-02-03 11:12:10|189382.6|189292.6|189382.2|189292.2|189383.3|189293.3|189382.2|189292.2|8
1738581140000|2025-02-03 11:12:20|189382.3|189292.3|189385|189295|189385|189295|189382.2|189292.2|11
1738581150000|2025-02-03 11:12:30|189386.6|189296.6|189361.2|189271.2|189386.6|189296.6|189360.6|189270.6|12
1738581160000|2025-02-03 11:12:40|189354.4|189264.4|189350.2|189260.2|189354.4|189264.4|189350.2|189260.2|7
1738581170000|2025-02-03 11:12:50|189360|189270|189330.2|189240.2|189360.2|189270.2|189297.6|189207.6|16
1738581180000|2025-02-03 11:13:00|189341.2|189251.2|189340.6|189250.6|189343.1|189253.1|189330.7|189240.7|17
1738581190000|2025-02-03 11:13:10|189340.5|189250.5|189338.4|189248.4|189351.4|189261.4|189334.3|189244.3|18
1738581200000|2025-02-03 11:13:20|189335.3|189245.3|189310.6|189220.6|189335.9|189245.9|189309.4|189219.4|15
1738581210000|2025-02-03 11:13:30|189313.9|189223.9|189346.8|189256.8|189346.8|189256.8|189313.5|189223.5|17
1738581220000|2025-02-03 11:13:40|189346.9|189256.9|189353.2|189263.2|189354.6|189264.6|189346.9|189256.9|10
1738581230000|2025-02-03 11:13:50|189356.4|189266.4|189360.6|189270.6|189360.6|189270.6|189353.2|189263.2|11
1738581240000|2025-02-03 11:14:00|189351.6|189261.6|189354.3|189264.3|189354.3|189264.3|189348.8|189258.8|8
1738581250000|2025-02-03 11:14:10|189353.9|189263.9|189347.4|189257.4|189355.1|189265.1|189347.4|189257.4|19
1738581260000|2025-02-03 11:14:20|189350.8|189260.8|189360.8|189270.8|189364.7|189274.7|189347.7|189257.7|11
1738581270000|2025-02-03 11:14:30|189364.1|189274.1|189359.3|189269.3|189366.6|189276.6|189359.3|189269.3|15
1738581280000|2025-02-03 11:14:40|189358.7|189268.7|189367.2|189277.2|189371.8|189281.8|189358.6|189268.6|9
1738581290000|2025-02-03 11:14:50|189366.7|189276.7|189367.3|189277.3|189368.1|189278.1|189363.5|189273.5|13
1738581300000|2025-02-03 11:15:00|189367.5|189277.5|189367.3|189277.3|189368.3|189278.3|189366.3|189276.3|6
1738581310000|2025-02-03 11:15:10|189388.7|189298.7|189373.5|189283.5|189388.7|189298.7|189372.9|189282.9|10
1738581320000|2025-02-03 11:15:20|189373.1|189283.1|189383.3|189293.3|189383.3|189293.3|189373.1|189283.1|4
1738581330000|2025-02-03 11:15:30|189383.4|189293.4|189358.7|189268.7|189383.4|189293.4|189358.7|189268.7|19
1738581340000|2025-02-03 11:15:40|189356.2|189266.2|189359.2|189269.2|189359.3|189269.3|189356.2|189266.2|8
1738581350000|2025-02-03 11:15:50|189358.8|189268.8|189357.5|189267.5|189358.8|189268.8|189357.4|189267.4|8
1738581360000|2025-02-03 11:16:00|189358.6|189268.6|189361|189271|189363.1|189273.1|189358.6|189268.6|8
1738581370000|2025-02-03 11:16:10|189362.6|189272.6|189375.2|189285.2|189378|189288|189362.4|189272.4|10
1738581380000|2025-02-03 11:16:20|189375.8|189285.8|189375.8|189285.8|189381|189291|189364.9|189274.9|13
1738581390000|2025-02-03 11:16:30|189376|189286|189381.5|189291.5|189382.4|189292.4|189376|189286|8
1738581400000|2025-02-03 11:16:40|189391|189301|189390.2|189300.2|189395.5|189305.5|189386.8|189296.8|11
1738581410000|2025-02-03 11:16:50|189392.1|189302.1|189391.1|189301.1|189407.4|189317.4|189391.1|189301.1|13
1738581420000|2025-02-03 11:17:00|189389.1|189299.1|189388.1|189298.1|189391.5|189301.5|189386.6|189296.6|14
1738581430000|2025-02-03 11:17:10|189388.2|189298.2|189382.3|189292.3|189388.2|189298.2|189382.3|189292.3|8
1738581440000|2025-02-03 11:17:20|189363.7|189273.7|189354.5|189264.5|189363.7|189273.7|189354.4|189264.4|10
1738581450000|2025-02-03 11:17:30|189354.3|189264.3|189354.7|189264.7|189356.2|189266.2|189354.3|189264.3|7
1738581460000|2025-02-03 11:17:40|189354.4|189264.4|189368|189278|189368.9|189278.9|189352|189262|13
1738581470000|2025-02-03 11:17:50|189368.1|189278.1|189368.7|189238.7|189383.1|189278.1|189367.8|189238.7|7
1738581480000|2025-02-03 11:18:00|189368.6|189238.6|189357.5|189227.5|189368.6|189238.6|189357.5|189227.5|7
1738581490000|2025-02-03 11:18:10|189357.4|189227.4|189371.9|189241.9|189371.9|189241.9|189357.4|189227.4|4
1738581500000|2025-02-03 11:18:20|189372|189242|189340.6|189250.6|189372|189251.5|189340.6|189235.6|6
1738581510000|2025-02-03 11:18:30|189340.5|189250.5|189329.7|189239.7|189340.5|189250.5|189329.7|189239.7|7
1738581520000|2025-02-03 11:18:40|189329.2|189239.2|189325|189235|189329.2|189239.2|189319.8|189229.8|9
1738581530000|2025-02-03 11:18:50|189323.2|189233.2|189322.8|189232.8|189331.8|189241.8|189320.3|189230.3|16
1738581540000|2025-02-03 11:19:00|189322.9|189232.9|189323.4|189233.4|189327.2|189237.2|189322.9|189232.9|9
1738581550000|2025-02-03 11:19:10|189323.7|189233.7|189327.8|189237.8|189327.8|189237.8|189323.4|189233.4|9
1738581560000|2025-02-03 11:19:20|189326.5|189236.5|189330.2|189240.2|189330.9|189240.9|189326.5|189236.5|4
1738581570000|2025-02-03 11:19:30|189328.5|189238.5|189334.4|189244.4|189334.6|189244.6|189328.5|189238.5|6
1738581580000|2025-02-03 11:19:40|189334|189244|189353.7|189263.7|189356|189266|189334|189244|6
1738581590000|2025-02-03 11:19:50|189346.3|189256.3|189350.8|189260.8|189350.8|189260.8|189343.7|189253.7|5
1738581600000|2025-02-03 11:20:00|189350.9|189260.9|189350.9|189260.9|189350.9|189260.9|189350.9|189260.9|1
1738581610000|2025-02-03 11:20:10|189349.8|189259.8|189355.7|189265.7|189356.6|189266.6|189349.8|189259.8|5
1738581620000|2025-02-03 11:20:20|189356.5|189266.5|189359|189269|189359.1|189269.1|189356.5|189266.5|7
1738581630000|2025-02-03 11:20:30|189359.3|189269.3|189359.3|189269.3|189362.8|189272.8|189359.3|189269.3|10
1738581640000|2025-02-03 11:20:40|189359.2|189269.2|189407.6|189317.6|189411.6|189321.6|189359|189269|13
1738581650000|2025-02-03 11:20:50|189405.4|189315.4|189406.1|189316.1|189406.2|189316.2|189405.4|189315.4|4
1738581660000|2025-02-03 11:21:00|189408.9|189318.9|189424.9|189294.9|189424.9|189325.6|189401.1|189288.2|20
1738581670000|2025-02-03 11:21:10|189427.5|189297.5|189426.1|189296.1|189427.6|189297.6|189425.8|189295.8|8
1738581680000|2025-02-03 11:21:20|189429.1|189299.1|189440.8|189350.8|189471.5|189362.3|189429.1|189299.1|22
1738581690000|2025-02-03 11:21:30|189442.9|189352.9|189454.4|189364.4|189454.5|189364.5|189439.2|189349.2|12
1738581700000|2025-02-03 11:21:40|189454.5|189364.5|189461.5|189371.5|189461.5|189371.5|189453.6|189363.6|10
1738581710000|2025-02-03 11:21:50|189460.6|189370.6|189456.5|189366.5|189460.7|189370.7|189456.2|189366.2|7
1738581720000|2025-02-03 11:22:00|189456.9|189366.9|189475.6|189345.6|189477.5|189373.1|189456.9|189342.2|12
1738581730000|2025-02-03 11:22:10|189475.5|189345.5|189477.4|189347.4|189481.6|189351.6|189475.4|189345.4|9
1738581740000|2025-02-03 11:22:20|189477.5|189347.5|189478.1|189348.1|189481.9|189351.9|189477.5|189347.5|10
1738581750000|2025-02-03 11:22:30|189478.5|189348.5|189477.2|189347.2|189478.5|189348.5|189476.7|189346.7|7
1738581760000|2025-02-03 11:22:40|189488.1|189358.1|189478.5|189348.5|189492.4|189362.4|189475.1|189345.1|13
1738581770000|2025-02-03 11:22:50|189478.6|189348.6|189480.2|189350.2|189480.3|189350.3|189478.6|189348.6|4
1738581780000|2025-02-03 11:23:00|189478|189348|189478.8|189348.8|189485.1|189355.1|189478|189348|11
1738581790000|2025-02-03 11:23:10|189477.7|189347.7|189484.7|189354.7|189487.8|189357.8|189477.7|189347.7|18
1738581800000|2025-02-03 11:23:20|189485.1|189355.1|189473.7|189343.7|189485.8|189355.8|189473.7|189343.7|10
1738581810000|2025-02-03 11:23:30|189474.4|189344.4|189469.9|189339.9|189474.4|189344.4|189458|189328|19
1738581820000|2025-02-03 11:23:40|189467.9|189337.9|189471.1|189341.1|189474.5|189344.5|189465|189335|13
1738581830000|2025-02-03 11:23:50|189471.3|189341.3|189465.7|189335.7|189473.6|189343.6|189464|189334|11
1738581840000|2025-02-03 11:24:00|189465.4|189335.4|189458.1|189328.1|189465.4|189335.4|189452.6|189322.6|11
1738581850000|2025-02-03 11:24:10|189457.4|189327.4|189476.3|189346.3|189476.3|189346.3|189457.4|189327.4|14
1738581860000|2025-02-03 11:24:20|189476.1|189346.1|189474.8|189344.8|189476.1|189346.1|189473.4|189343.4|10
1738581870000|2025-02-03 11:24:30|189475.1|189345.1|189473.5|189343.5|189475.3|189345.3|189473.5|189343.5|14
1738581880000|2025-02-03 11:24:40|189470.6|189340.6|189444.6|189314.6|189470.6|189340.6|189441.5|189311.5|16
1738581890000|2025-02-03 11:24:50|189446.5|189316.5|189456.8|189326.8|189463.3|189333.3|189446.5|189316.5|19
1738581900000|2025-02-03 11:25:00|189456.5|189326.5|189453.3|189323.3|189457.2|189327.2|189452.2|189322.2|16
1738581910000|2025-02-03 11:25:10|189453.4|189323.4|189453.1|189323.1|189453.4|189323.4|189449.5|189319.5|6
1738581920000|2025-02-03 11:25:20|189458.7|189328.7|189457.9|189327.9|189462.8|189332.8|189454.9|189324.9|9
1738581930000|2025-02-03 11:25:30|189455.1|189325.1|189446.8|189316.8|189456.2|189326.2|189445.2|189315.2|16
1738581940000|2025-02-03 11:25:40|189446.2|189316.2|189441.6|189311.6|189451.1|189321.1|189441.6|189311.6|14
1738581950000|2025-02-03 11:25:50|189441.7|189311.7|189430.5|189340.5|189443.6|189340.5|189425.6|189311.7|9
1738581960000|2025-02-03 11:26:00|189430.4|189340.4|189437.3|189347.3|189441.3|189351.3|189430.4|189340.4|10
1738581970000|2025-02-03 11:26:10|189439.4|189349.4|189438.4|189348.4|189441.2|189351.2|189437.9|189347.9|10
1738581980000|2025-02-03 11:26:20|189437.9|189347.9|189437.9|189347.9|189439.1|189349.1|189435.4|189345.4|8
1738581990000|2025-02-03 11:26:30|189428.2|189338.2|189431.4|189341.4|189431.4|189341.4|189428.2|189338.2|8
1738582000000|2025-02-03 11:26:40|189431.5|189341.5|189437.1|189347.1|189437.1|189347.1|189431.5|189341.5|11
1738582010000|2025-02-03 11:26:50|189437.2|189347.2|189433.6|189343.6|189437.2|189347.2|189433.5|189343.5|7
1738582020000|2025-02-03 11:27:00|189433.7|189343.7|189442|189352|189444.8|189354.8|189433.7|189343.7|11
1738582030000|2025-02-03 11:27:10|189439.7|189349.7|189429|189339|189439.7|189349.7|189425.9|189335.9|16
1738582040000|2025-02-03 11:27:20|189429.4|189339.4|189441.4|189351.4|189442.6|189352.6|189429.4|189339.4|11
1738582050000|2025-02-03 11:27:30|189441.1|189351.1|189449.5|189359.5|189453.3|189363.3|189441.1|189351.1|14
1738582060000|2025-02-03 11:27:40|189452.4|189362.4|189449.3|189359.3|189452.4|189362.4|189448.1|189358.1|14
1738582070000|2025-02-03 11:27:50|189449.8|189359.8|189445.4|189355.4|189449.8|189359.8|189445.4|189355.4|8
1738582080000|2025-02-03 11:28:00|189446|189356|189444.3|189354.3|189446|189356|189444.3|189354.3|6
1738582090000|2025-02-03 11:28:10|189444.5|189354.5|189447.8|189357.8|189450.7|189360.7|189444.5|189354.5|6
1738582100000|2025-02-03 11:28:20|189449.2|189359.2|189446|189356|189449.5|189359.5|189446|189356|7
1738582110000|2025-02-03 11:28:30|189449|189359|189449.5|189359.5|189453.7|189363.7|189448.8|189358.8|10
1738582120000|2025-02-03 11:28:40|189450|189360|189441.8|189351.8|189451.2|189361.2|189441.8|189351.8|10
1738582130000|2025-02-03 11:28:50|189444.9|189354.9|189444.7|189354.7|189448.5|189358.5|189442.1|189352.1|12
1738582140000|2025-02-03 11:29:00|189444.8|189354.8|189454.1|189364.1|189455.6|189365.6|189444.8|189354.8|10
1738582150000|2025-02-03 11:29:10|189454.2|189364.2|189455.7|189365.7|189455.7|189365.7|189453.1|189363.1|13
1738582160000|2025-02-03 11:29:20|189455.3|189365.3|189456.6|189366.6|189460.7|189370.7|189453.9|189363.9|8
1738582170000|2025-02-03 11:29:30|189456.2|189366.2|189455.5|189365.5|189456.2|189366.2|189451.4|189361.4|12
1738582180000|2025-02-03 11:29:40|189457.1|189367.1|189495.6|189405.6|189496|189406|189449|189359|16
1738582190000|2025-02-03 11:29:50|189496|189406|189500.6|189410.6|189500.7|189410.7|189496|189406|13
1738582200000|2025-02-03 11:30:00|189499.1|189409.1|189502.5|189412.5|189505.5|189415.5|189499.1|189409.1|15
1738582210000|2025-02-03 11:30:10|189501.4|189411.4|189516.5|189426.5|189516.5|189426.5|189501.4|189411.4|15
1738582220000|2025-02-03 11:30:20|189514.3|189424.3|189504.7|189414.7|189516.8|189426.8|189504.7|189414.7|8
1738582230000|2025-02-03 11:30:30|189504.9|189414.9|189500.4|189410.4|189504.9|189414.9|189500.2|189410.2|7
1738582240000|2025-02-03 11:30:40|189502.9|189412.9|189507.5|189417.5|189507.5|189417.5|189499.2|189409.2|15
1738582250000|2025-02-03 11:30:50|189506.6|189416.6|189507.3|189417.3|189508.5|189418.5|189503.7|189413.7|14
1738582260000|2025-02-03 11:31:00|189508.8|189418.8|189533.5|189443.5|189546.1|189456.1|189504.6|189414.6|15
1738582270000|2025-02-03 11:31:10|189532.7|189442.7|189535.3|189445.3|189535.3|189445.3|189527.9|189437.9|13
1738582280000|2025-02-03 11:31:20|189535.2|189445.2|189534|189444|189539.1|189449.1|189534|189444|13
1738582290000|2025-02-03 11:31:30|189533.6|189443.6|189534.4|189444.4|189534.4|189444.4|189533.5|189443.5|7
1738582300000|2025-02-03 11:31:40|189582.8|189492.8|189578.3|189488.3|189582.8|189492.8|189575|189485|13
1738582310000|2025-02-03 11:31:50|189578.2|189488.2|189577.8|189487.8|189578.5|189488.5|189575|189485|9
1738582320000|2025-02-03 11:32:00|189579|189489|189578.5|189488.5|189579.1|189489.1|189578.5|189488.5|7
1738582330000|2025-02-03 11:32:10|189578.4|189488.4|189579.6|189489.6|189580|189490|189578.4|189488.4|8
1738582340000|2025-02-03 11:32:20|189579.9|189489.9|189580.8|189490.8|189580.8|189490.8|189569.8|189479.8|13
1738582350000|2025-02-03 11:32:30|189588.9|189498.9|189586.6|189496.6|189589.5|189499.5|189586|189496|12
1738582360000|2025-02-03 11:32:40|189586.5|189496.5|189584.2|189494.2|189589.5|189499.5|189581|189491|17
1738582370000|2025-02-03 11:32:50|189584.3|189494.3|189586.7|189496.7|189586.8|189496.8|189583.6|189493.6|13
1738582380000|2025-02-03 11:33:00|189586.3|189496.3|189589.9|189499.9|189591.1|189501.1|189585.4|189495.4|9
1738582390000|2025-02-03 11:33:10|189589.7|189499.7|189566.8|189476.8|189589.7|189499.7|189563.3|189473.3|10
1738582400000|2025-02-03 11:33:20|189568.5|189478.5|189559.7|189469.7|189568.5|189478.5|189557.5|189467.5|12
1738582410000|2025-02-03 11:33:30|189559.4|189469.4|189551.8|189461.8|189559.7|189469.7|189547.9|189457.9|13
1738582420000|2025-02-03 11:33:40|189530.7|189440.7|189537.7|189447.7|189549.6|189459.6|189524.2|189434.2|16
1738582430000|2025-02-03 11:33:50|189536.9|189446.9|189540.5|189450.5|189547.8|189457.8|189534.5|189444.5|10
1738582440000|2025-02-03 11:34:00|189545|189455|189525.6|189435.6|189545.1|189455.1|189525.6|189435.6|10
1738582450000|2025-02-03 11:34:10|189525.3|189435.3|189508.6|189418.6|189525.3|189435.3|189508.6|189418.6|11
1738582460000|2025-02-03 11:34:20|189508.5|189418.5|189512.9|189422.9|189512.9|189422.9|189506.1|189416.1|8
1738582470000|2025-02-03 11:34:30|189512.8|189422.8|189512.4|189422.4|189513.8|189423.8|189512.2|189422.2|8
1738582480000|2025-02-03 11:34:40|189512.5|189422.5|189517.8|189427.8|189517.8|189427.8|189512.1|189422.1|8
1738582490000|2025-02-03 11:34:50|189517.9|189427.9|189507.5|189417.5|189518.2|189428.2|189501.8|189411.8|12
1738582500000|2025-02-03 11:35:00|189509.8|189419.8|189516.6|189426.6|189523.2|189433.2|189509.8|189419.8|12
1738582510000|2025-02-03 11:35:10|189516.3|189426.3|189512.7|189422.7|189518.8|189428.8|189510.4|189420.4|12
1738582520000|2025-02-03 11:35:20|189510.2|189420.2|189510.2|189420.2|189510.3|189420.3|189490.7|189400.7|24
1738582530000|2025-02-03 11:35:30|189510.1|189420.1|189502.3|189412.3|189510.2|189420.2|189495.3|189405.3|14
1738582540000|2025-02-03 11:35:40|189501.4|189411.4|189501.4|189411.4|189506.5|189416.5|189477.6|189387.6|19
1738582550000|2025-02-03 11:35:50|189501.3|189411.3|189501.9|189411.9|189503.5|189413.5|189499.3|189409.3|8
1738582560000|2025-02-03 11:36:00|189499.6|189409.6|189505.3|189415.3|189505.7|189415.7|189497.8|189407.8|11
1738582570000|2025-02-03 11:36:10|189505.6|189415.6|189506.8|189416.8|189506.8|189416.8|189505.6|189415.6|2
1738582580000|2025-02-03 11:36:20|189506.9|189416.9|189531.7|189441.7|189532|189442|189506.9|189416.9|14
1738582590000|2025-02-03 11:36:30|189531.8|189441.8|189537.8|189447.8|189537.8|189447.8|189531.8|189441.8|10
1738582600000|2025-02-03 11:36:40|189538|189448|189528.2|189438.2|189538.1|189448.1|189526|189436|10
1738582610000|2025-02-03 11:36:50|189531.3|189441.3|189537.3|189447.3|189537.3|189447.3|189531.3|189441.3|9
1738582620000|2025-02-03 11:37:00|189537.5|189447.5|189549.7|189459.7|189560.5|189470.5|189537.4|189447.4|14
1738582630000|2025-02-03 11:37:10|189549.6|189459.6|189549.2|189459.2|189552.7|189462.7|189549.1|189459.1|11
1738582640000|2025-02-03 11:37:20|189549.6|189459.6|189543.1|189453.1|189552|189462|189539.4|189449.4|8
1738582650000|2025-02-03 11:37:30|189539.7|189449.7|189528.2|189438.2|189539.7|189449.7|189526.6|189436.6|9
1738582660000|2025-02-03 11:37:40|189530.4|189440.4|189535.3|189445.3|189535.4|189445.4|189530.4|189440.4|8
1738582670000|2025-02-03 11:37:50|189534.4|189444.4|189535.3|189445.3|189535.3|189445.3|189534.4|189444.4|7
1738582680000|2025-02-03 11:38:00|189535.4|189445.4|189527.5|189437.5|189535.5|189445.5|189527.5|189437.5|10
1738582690000|2025-02-03 11:38:10|189525.5|189435.5|189517.5|189427.5|189525.5|189435.5|189504.6|189414.6|15
1738582700000|2025-02-03 11:38:20|189515.5|189425.5|189508.9|189418.9|189515.6|189425.6|189508.9|189418.9|12
1738582710000|2025-02-03 11:38:30|189509.1|189419.1|189508.1|189418.1|189509.1|189419.1|189508|189418|6
1738582720000|2025-02-03 11:38:40|189508.2|189418.2|189508.2|189418.2|189508.2|189418.2|189508.1|189418.1|5
1738582730000|2025-02-03 11:38:50|189497.4|189407.4|189498.1|189408.1|189501.3|189411.3|189495.4|189405.4|12
1738582740000|2025-02-03 11:39:00|189496.2|189406.2|189488.8|189398.8|189499.6|189409.6|189486.7|189396.7|18
1738582750000|2025-02-03 11:39:10|189485|189395|189486.4|189396.4|189490.8|189400.8|189482|189392|11
1738582760000|2025-02-03 11:39:20|189491.6|189401.6|189489|189399|189492.8|189402.8|189489|189399|8
1738582770000|2025-02-03 11:39:30|189481.4|189391.4|189492.1|189402.1|189492.1|189402.1|189481.4|189391.4|7
1738582780000|2025-02-03 11:39:40|189492.5|189402.5|189491.6|189401.6|189492.7|189402.7|189491.6|189401.6|5
1738582790000|2025-02-03 11:39:50|189492.8|189402.8|189452.9|189362.9|189493|189403|189431.9|189341.9|16
1738582800000|2025-02-03 11:40:00|189452.8|189362.8|189451.7|189361.7|189454.6|189364.6|189451.7|189361.7|7
1738582810000|2025-02-03 11:40:10|189451.8|189361.8|189465.8|189375.8|189465.8|189375.8|189451.7|189361.7|9
1738582820000|2025-02-03 11:40:20|189459|189369|189460.1|189370.1|189462.5|189372.5|189459|189369|8
1738582830000|2025-02-03 11:40:30|189460.8|189370.8|189458.9|189368.9|189460.9|189370.9|189458.9|189368.9|4
1738582840000|2025-02-03 11:40:40|189456.8|189366.8|189432.5|189342.5|189456.8|189366.8|189425|189335|14
1738582850000|2025-02-03 11:40:50|189433.5|189343.5|189435.8|189345.8|189437.7|189347.7|189427|189337|10
1738582860000|2025-02-03 11:41:00|189429.9|189339.9|189399.9|189309.9|189439.4|189349.4|189394.2|189304.2|20
1738582870000|2025-02-03 11:41:10|189400.3|189310.3|189394.3|189304.3|189400.4|189310.4|189386.5|189296.5|19
1738582880000|2025-02-03 11:41:20|189395|189305|189397.9|189307.9|189407.9|189317.9|189394.3|189304.3|18
1738582890000|2025-02-03 11:41:30|189400.1|189310.1|189370.8|189280.8|189401.5|189311.5|189367.1|189277.1|21
1738582900000|2025-02-03 11:41:40|189374.4|189284.4|189370.4|189280.4|189380.7|189290.7|189370.4|189280.4|13
1738582910000|2025-02-03 11:41:50|189370.2|189280.2|189383.6|189293.6|189385.2|189295.2|189370.2|189280.2|20
1738582920000|2025-02-03 11:42:00|189382.4|189292.4|189367.2|189277.2|189383.7|189293.7|189354.8|189264.8|27
1738582930000|2025-02-03 11:42:10|189367.5|189277.5|189368.6|189278.6|189372.5|189282.5|189355.9|189265.9|27
1738582940000|2025-02-03 11:42:20|189366.7|189276.7|189349.3|189259.3|189370.1|189280.1|189349.3|189259.3|19
1738582950000|2025-02-03 11:42:30|189340.3|189250.3|189331.2|189241.2|189341.9|189251.9|189325.9|189235.9|26
1738582960000|2025-02-03 11:42:40|189334.2|189244.2|189350.8|189260.8|189352.7|189262.7|189332.9|189242.9|23
1738582970000|2025-02-03 11:42:50|189348.9|189258.9|189357|189267|189358.4|189268.4|189344.7|189254.7|17
1738582980000|2025-02-03 11:43:00|189359.1|189269.1|189356.1|189266.1|189363|189273|189356.1|189266.1|14
1738582990000|2025-02-03 11:43:10|189355.8|189265.8|189367.9|189277.9|189378.3|189288.3|189355.8|189265.8|23
1738583000000|2025-02-03 11:43:20|189367.8|189277.8|189356.6|189266.6|189370|189280|189356.6|189266.6|13
1738583010000|2025-02-03 11:43:30|189360.1|189270.1|189363.2|189273.2|189364.7|189274.7|189358.6|189268.6|10
1738583020000|2025-02-03 11:43:40|189365.8|189275.8|189390.8|189300.8|189390.8|189300.8|189362.2|189272.2|20
1738583030000|2025-02-03 11:43:50|189382.7|189292.7|189368.7|189278.7|189388|189298|189368.7|189278.7|12
1738583040000|2025-02-03 11:44:00|189366.3|189276.3|189381.1|189291.1|189387.3|189297.3|189361|189271|21
1738583050000|2025-02-03 11:44:10|189370.6|189280.6|189362.8|189272.8|189370.6|189280.6|189362.4|189272.4|16
1738583060000|2025-02-03 11:44:20|189364.9|189274.9|189345.7|189255.7|189365.7|189275.7|189345.5|189255.5|14
1738583070000|2025-02-03 11:44:30|189344.6|189254.6|189378|189248|189378|189274.8|189340.6|189247.5|18
1738583080000|2025-02-03 11:44:40|189380.8|189250.8|189374.4|189244.4|189389.3|189259.3|189372.4|189242.4|16
1738583090000|2025-02-03 11:44:50|189374.3|189244.3|189370.4|189240.4|189381.1|189251.1|189370.4|189240.4|19
1738583100000|2025-02-03 11:45:00|189370.1|189240.1|189363|189233|189373.3|189243.3|189362.6|189232.6|11
1738583110000|2025-02-03 11:45:10|189367.1|189237.1|189375.8|189245.8|189375.8|189245.8|189367.1|189237.1|6
1738583120000|2025-02-03 11:45:20|189376|189246|189374.3|189244.3|189376.9|189246.9|189373.6|189243.6|8
1738583130000|2025-02-03 11:45:30|189370.4|189240.4|189372.4|189242.4|189377.3|189247.3|189370.4|189240.4|6
1738583140000|2025-02-03 11:45:40|189372.6|189242.6|189347.5|189217.5|189373.2|189243.2|189347.4|189217.4|10
1738583150000|2025-02-03 11:45:50|189348.3|189218.3|189353.5|189223.5|189356.7|189226.7|189348.3|189218.3|15
1738583160000|2025-02-03 11:46:00|189353.4|189223.4|189368.6|189238.6|189373.5|189243.5|189348.4|189218.4|22
1738583170000|2025-02-03 11:46:10|189366.7|189236.7|189373|189243|189373.2|189243.2|189366.7|189236.7|11
1738583180000|2025-02-03 11:46:20|189372.3|189242.3|189348.6|189218.6|189372.4|189242.4|189348.6|189218.6|13
1738583190000|2025-02-03 11:46:30|189347.9|189217.9|189354.7|189224.7|189355.5|189225.5|189345.8|189215.8|19
1738583200000|2025-02-03 11:46:40|189354.6|189224.6|189353|189223|189362.9|189232.9|189353|189223|12
1738583210000|2025-02-03 11:46:50|189349|189219|189305.9|189215.9|189353.6|189223.6|189305.9|189202.3|27
1738583220000|2025-02-03 11:47:00|189308.9|189218.9|189314.5|189224.5|189319.4|189229.4|189308.8|189218.8|20
1738583230000|2025-02-03 11:47:10|189314.8|189224.8|189331.5|189241.5|189331.6|189241.6|189314.8|189224.8|11
1738583240000|2025-02-03 11:47:20|189325.9|189235.9|189328.2|189238.2|189329.8|189239.8|189325|189235|13
1738583250000|2025-02-03 11:47:30|189328.3|189238.3|189343.3|189253.3|189348.8|189258.8|189328.3|189238.3|10
1738583260000|2025-02-03 11:47:40|189343|189253|189344.5|189254.5|189346.7|189256.7|189343|189253|12
1738583270000|2025-02-03 11:47:50|189344.7|189254.7|189350.5|189260.5|189359.3|189269.3|189344.7|189254.7|14
1738583280000|2025-02-03 11:48:00|189350|189260|189367.5|189277.5|189380|189290|189350|189260|18
1738583290000|2025-02-03 11:48:10|189367.6|189277.6|189350.4|189260.4|189367.6|189277.6|189350.4|189260.4|13
1738583300000|2025-02-03 11:48:20|189351.6|189261.6|189342.1|189252.1|189351.6|189261.6|189340.8|189250.8|8
1738583310000|2025-02-03 11:48:30|189342.7|189252.7|189317.1|189227.1|189342.7|189252.7|189314.5|189224.5|19
1738583320000|2025-02-03 11:48:40|189320.3|189230.3|189289|189199|189321|189231|189284.4|189194.4|21
1738583330000|2025-02-03 11:48:50|189279.5|189189.5|189285.1|189195.1|189286.9|189196.9|189277.2|189187.2|15
1738583340000|2025-02-03 11:49:00|189277.3|189187.3|189225.2|189135.2|189278.7|189188.7|189212.7|189122.7|18
1738583350000|2025-02-03 11:49:10|189224.3|189134.3|189206|189116|189231.9|189141.9|189206|189116|16
1738583360000|2025-02-03 11:49:20|189207.3|189117.3|189205.4|189115.4|189211.3|189121.3|189205.4|189115.4|9
1738583370000|2025-02-03 11:49:30|189206.6|189116.6|189204.8|189114.8|189206.6|189116.6|189204.7|189114.7|5
1738583380000|2025-02-03 11:49:40|189206.7|189116.7|189205.8|189115.8|189207.5|189117.5|189205.8|189115.8|9
1738583390000|2025-02-03 11:49:50|189206|189116|189209.7|189119.7|189212.2|189122.2|189200.6|189110.6|6
1738583400000|2025-02-03 11:50:00|189209.5|189119.5|189216.1|189126.1|189220.2|189130.2|189209.5|189119.5|18
1738583410000|2025-02-03 11:50:10|189216.3|189126.3|189221.2|189131.2|189221.2|189131.2|189216.2|189126.2|10
1738583420000|2025-02-03 11:50:20|189275.9|189185.9|189294.4|189204.4|189297.3|189207.3|189261.8|189171.8|22
1738583430000|2025-02-03 11:50:30|189291.3|189201.3|189296|189206|189296|189206|189283.3|189193.3|10
1738583440000|2025-02-03 11:50:40|189297.1|189207.1|189289.6|189199.6|189297.1|189207.1|189287.6|189197.6|9
1738583450000|2025-02-03 11:50:50|189290.9|189200.9|189290.2|189200.2|189293.2|189203.2|189290.2|189200.2|8
1738583460000|2025-02-03 11:51:00|189290.1|189200.1|189285|189195|189290.1|189200.1|189284.9|189194.9|7
1738583470000|2025-02-03 11:51:10|189287|189197|189277.6|189187.6|189287|189197|189270.4|189180.4|10
1738583480000|2025-02-03 11:51:20|189277.4|189187.4|189280.8|189190.8|189283.5|189193.5|189276|189186|16
1738583490000|2025-02-03 11:51:30|189283.9|189193.9|189281.3|189191.3|189284.4|189194.4|189281.3|189191.3|7
1738583500000|2025-02-03 11:51:40|189281.4|189191.4|189303.2|189213.2|189307.5|189217.5|189281.4|189191.4|12
1738583510000|2025-02-03 11:51:50|189304|189214|189300.2|189210.2|189304|189214|189281.9|189191.9|12
1738583520000|2025-02-03 11:52:00|189302.5|189212.5|189300.8|189210.8|189305.2|189215.2|189300.8|189210.8|7
1738583530000|2025-02-03 11:52:10|189300.1|189210.1|189279.6|189189.6|189300.1|189210.1|189279.3|189189.3|7
1738583540000|2025-02-03 11:52:20|189279|189189|189269|189179|189279|189189|189268.3|189178.3|16
1738583550000|2025-02-03 11:52:30|189268.3|189178.3|189271.1|189181.1|189273.5|189183.5|189264.2|189174.2|10
1738583560000|2025-02-03 11:52:40|189268|189178|189276.5|189186.5|189276.5|189186.5|189265.3|189175.3|7
1738583570000|2025-02-03 11:52:50|189274.5|189184.5|189272.6|189182.6|189289.4|189199.4|189272.6|189182.6|14
1738583580000|2025-02-03 11:53:00|189270|189180|189259.5|189169.5|189270|189180|189258|189168|9
1738583590000|2025-02-03 11:53:10|189255|189165|189210.6|189120.6|189255|189165|189183.2|189093.2|21
1738583600000|2025-02-03 11:53:20|189210.8|189120.8|189206.5|189116.5|189210.8|189120.8|189198.3|189108.3|27
1738583610000|2025-02-03 11:53:30|189208.6|189118.6|189205.3|189115.3|189216.7|189126.7|189201.4|189111.4|27
1738583620000|2025-02-03 11:53:40|189209.3|189119.3|189213.4|189123.4|189213.4|189123.4|189205.2|189115.2|22
1738583630000|2025-02-03 11:53:50|189208|189118|189212.8|189122.8|189213.5|189123.5|189205.7|189115.7|12
1738583640000|2025-02-03 11:54:00|189206.7|189116.7|189205.8|189115.8|189208.7|189118.7|189196.9|189106.9|16
1738583650000|2025-02-03 11:54:10|189207.1|189117.1|189208.5|189118.5|189210.6|189120.6|189207.1|189117.1|6
1738583660000|2025-02-03 11:54:20|189210.8|189120.8|189201.4|189111.4|189212.4|189122.4|189198.9|189108.9|15
1738583670000|2025-02-03 11:54:30|189204.4|189114.4|189201|189111|189210.9|189120.9|189200.8|189110.8|13
1738583680000|2025-02-03 11:54:40|189203.1|189113.1|189197|189107|189203.1|189113.1|189197|189107|12
1738583690000|2025-02-03 11:54:50|189197.4|189107.4|189186.2|189096.2|189198.9|189108.9|189157.9|189067.9|20
1738583700000|2025-02-03 11:55:00|189188.2|189098.2|189158.1|189068.1|189188.2|189098.2|189157.3|189067.3|27
1738583710000|2025-02-03 11:55:10|189157.5|189067.5|189156.1|189066.1|189168.4|189078.4|189154.2|189064.2|15
1738583720000|2025-02-03 11:55:20|189156.3|189066.3|189154.9|189064.9|189156.3|189066.3|189154.8|189064.8|6
1738583730000|2025-02-03 11:55:30|189155.2|189065.2|189159.8|189069.8|189160.2|189070.2|189152.1|189062.1|17
1738583740000|2025-02-03 11:55:40|189157.1|189067.1|189115.7|189025.7|189160.7|189070.7|189115.7|189025.7|22
1738583750000|2025-02-03 11:55:50|189118.3|189028.3|189138.1|189048.1|189138.1|189048.1|189118.3|189028.3|18
1738583760000|2025-02-03 11:56:00|189135.6|189045.6|189135.5|189045.5|189160.4|189070.4|189130.2|189040.2|19
1738583770000|2025-02-03 11:56:10|189141.3|189051.3|189145.7|189055.7|189146.5|189056.5|189138.8|189048.8|21
1738583780000|2025-02-03 11:56:20|189149.1|189059.1|189124.7|189034.7|189149.8|189059.8|189124.7|189034.7|19
1738583790000|2025-02-03 11:56:30|189123.3|189033.3|189089.2|188999.2|189136.7|189046.7|189086.3|188996.3|26
1738583800000|2025-02-03 11:56:40|189088.6|188998.6|189022.5|188932.5|189100.3|189010.3|189022.5|188932.5|22
1738583810000|2025-02-03 11:56:50|189022.3|188932.3|189023|188933|189026.5|188936.5|189022.3|188932.3|8
1738583820000|2025-02-03 11:57:00|189020.2|188930.2|189011.9|188921.9|189021.3|188931.3|189011.9|188921.9|11
1738583830000|2025-02-03 11:57:10|189011.4|188921.4|189023.4|188933.4|189043.8|188953.8|189004.4|188914.4|25
1738583840000|2025-02-03 11:57:20|189021.8|188931.8|189062.5|188972.5|189086|188996|189021.8|188931.8|26
1738583850000|2025-02-03 11:57:30|189062.2|188972.2|189065.4|188975.4|189067.8|188977.8|189050.3|188960.3|20
1738583860000|2025-02-03 11:57:40|189068.2|188978.2|189068.7|188978.7|189071.9|188981.9|189063.2|188973.2|15
1738583870000|2025-02-03 11:57:50|189072.8|188982.8|189079.7|188989.7|189080.8|188990.8|189067.5|188977.5|16
1738583880000|2025-02-03 11:58:00|189080.8|188990.8|189091.5|189001.5|189097|189007|189074.2|188984.2|28
1738583890000|2025-02-03 11:58:10|189090.8|189000.8|189090.3|189000.3|189095.9|189005.9|189087.4|188997.4|23
1738583900000|2025-02-03 11:58:20|189092.7|189002.7|189087|188997|189092.7|189002.7|189084.5|188994.5|20
1738583910000|2025-02-03 11:58:30|189086.9|188996.9|189088.1|188998.1|189088.1|188998.1|189085.5|188995.5|15
1738583920000|2025-02-03 11:58:40|189088|188998|189096.1|189006.1|189096.1|189006.1|189087.9|188997.9|10
1738583930000|2025-02-03 11:58:50|189096.2|189006.2|189093.7|189003.7|189098.4|189008.4|189093.7|189003.7|8
1738583940000|2025-02-03 11:59:00|189095.4|189005.4|189094.1|189004.1|189096.1|189006.1|189093.5|189003.5|9
1738583950000|2025-02-03 11:59:10|189094.9|189004.9|189091|189001|189097.9|189007.9|189090.4|189000.4|15
1738583960000|2025-02-03 11:59:20|189093.5|189003.5|189084.3|188994.3|189093.5|189003.5|189077.5|188987.5|8
1738583970000|2025-02-03 11:59:30|189086.7|188996.7|189096.4|189006.4|189098.4|189008.4|189086.7|188996.7|6
1738583980000|2025-02-03 11:59:40|189093.4|189003.4|189087.9|188997.9|189093.4|189003.4|189087.4|188997.4|10
1738583990000|2025-02-03 11:59:50|189087.4|188997.4|189087.9|188997.9|189087.9|188997.9|189087.4|188997.4|6
1738584000000|2025-02-03 12:00:00|189090.1|189000.1|189078.2|188988.2|189090.9|189000.9|189074.1|188984.1|13
1738584010000|2025-02-03 12:00:10|189077.2|188987.2|189081.4|188991.4|189081.5|188991.5|189064.3|188974.3|15
1738584020000|2025-02-03 12:00:20|189079.1|188989.1|189063.5|188973.5|189079.1|188989.1|189063|188973|8
1738584030000|2025-02-03 12:00:30|189065.4|188975.4|189076.2|188986.2|189079.7|188989.7|189065.4|188975.4|11
1738584040000|2025-02-03 12:00:40|189076.3|188986.3|189078.8|188988.8|189078.8|188988.8|189071.4|188981.4|13
1738584050000|2025-02-03 12:00:50|189078.6|188988.6|189080|188990|189082|188992|189078.6|188988.6|5
1738584060000|2025-02-03 12:01:00|189079.7|188989.7|189082|188992|189082.4|188992.4|189079|188989|10
1738584070000|2025-02-03 12:01:10|189083.7|188993.7|189082.5|188992.5|189083.7|188993.7|189082.5|188992.5|5
1738584080000|2025-02-03 12:01:20|189084.4|188994.4|189089.5|188999.5|189093.7|189003.7|189084.4|188994.4|7
1738584090000|2025-02-03 12:01:30|189092.6|189002.6|189092.4|189002.4|189094.2|189004.2|189092.4|189002.4|3
1738584100000|2025-02-03 12:01:40|189092.6|189002.6|189092.4|189002.4|189092.6|189002.6|189092.4|189002.4|2
1738584110000|2025-02-03 12:01:50|189092.6|189002.6|189130.2|189040.2|189130.2|189040.2|189092.6|189002.6|19
1738584120000|2025-02-03 12:02:00|189129.3|189039.3|189115.2|189025.2|189129.3|189039.3|189103.4|189013.4|14
1738584130000|2025-02-03 12:02:10|189115.5|189025.5|189116.7|189026.7|189116.7|189026.7|189107.3|189017.3|8
1738584140000|2025-02-03 12:02:20|189115.9|189025.9|189115.9|189025.9|189115.9|189025.9|189115.9|189025.9|1
1738584150000|2025-02-03 12:02:30|189116.9|189026.9|189112.3|189022.3|189128.5|189038.5|189112.3|189022.3|10
1738584160000|2025-02-03 12:02:40|189113.1|189023.1|189101.8|189011.8|189113.1|189023.1|189101.8|189011.8|9
1738584170000|2025-02-03 12:02:50|189104.9|189014.9|189106|189016|189115.1|189025.1|189104.9|189014.9|12
1738584180000|2025-02-03 12:03:00|189106.2|189016.2|189114.1|189024.1|189114.1|189024.1|189106.2|189016.2|7
1738584190000|2025-02-03 12:03:10|189116.4|189026.4|189120.4|189030.4|189120.4|189030.4|189113.8|189023.8|9
1738584200000|2025-02-03 12:03:20|189122.4|189032.4|189111.4|189021.4|189124.3|189034.3|189111.4|189021.4|11
1738584210000|2025-02-03 12:03:30|189109.3|189019.3|189125.7|189035.7|189126.1|189036.1|189105.3|189015.3|20
1738584220000|2025-02-03 12:03:40|189123.9|189033.9|189122.5|189032.5|189124.3|189034.3|189118.7|189028.7|13
1738584230000|2025-02-03 12:03:50|189125.1|189035.1|189112.4|189022.4|189125.2|189035.2|189105.2|189015.2|8
1738584240000|2025-02-03 12:04:00|189112.2|189022.2|189118.2|189028.2|189118.2|189028.2|189110.2|189020.2|7
1738584250000|2025-02-03 12:04:10|189115.7|189025.7|189118.2|189028.2|189118.7|189028.7|189107.8|189017.8|15
1738584260000|2025-02-03 12:04:20|189116.1|189026.1|189119.7|189029.7|189119.9|189029.9|189116.1|189026.1|6
1738584270000|2025-02-03 12:04:30|189124|189034|189116.1|189026.1|189125.6|189035.6|189116.1|189026.1|12
1738584280000|2025-02-03 12:04:40|189116.3|189026.3|189130.3|189040.3|189130.4|189040.4|189115.8|189025.8|11
1738584290000|2025-02-03 12:04:50|189130.6|189040.6|189110.3|189020.3|189131|189041|189108.5|189018.5|14
1738584300000|2025-02-03 12:05:00|189108.4|189018.4|189113.9|189023.9|189114.2|189024.2|189108.4|189018.4|6
1738584310000|2025-02-03 12:05:10|189108.5|189018.5|189105.5|189015.5|189108.5|189018.5|189105.5|189015.5|4
1738584320000|2025-02-03 12:05:20|189105.4|189015.4|189108.7|189018.7|189111.9|189021.9|189104.8|189014.8|11
1738584330000|2025-02-03 12:05:30|189108.2|189018.2|189108.9|189018.9|189109.1|189019.1|189108.2|189018.2|4
1738584340000|2025-02-03 12:05:40|189108.3|189018.3|189108.6|189018.6|189108.6|189018.6|189108.2|189018.2|4
1738584350000|2025-02-03 12:05:50|189108.4|189018.4|189108.3|189018.3|189108.4|189018.4|189108.2|189018.2|5
1738584360000|2025-02-03 12:06:00|189108.4|189018.4|189109.3|189019.3|189109.5|189019.5|189108.4|189018.4|7
1738584370000|2025-02-03 12:06:10|189113.2|189023.2|189114|189024|189114.5|189024.5|189113.2|189023.2|7
1738584380000|2025-02-03 12:06:20|189113.8|189023.8|189108.7|189018.7|189113.8|189023.8|189106.7|189016.7|9
1738584390000|2025-02-03 12:06:30|189108.6|189018.6|189108.7|189018.7|189108.7|189018.7|189108.3|189018.3|6
1738584400000|2025-02-03 12:06:40|189108.5|189018.5|189108.2|189018.2|189108.5|189018.5|189108.2|189018.2|5
1738584410000|2025-02-03 12:06:50|189108.1|189018.1|189052.8|188962.8|189108.1|189018.1|189014.6|188924.6|27
1738584420000|2025-02-03 12:07:00|189050.7|188960.7|189055.7|188965.7|189058.1|188968.1|189047.4|188957.4|7
1738584430000|2025-02-03 12:07:10|189059.3|188969.3|189063.6|188973.6|189065.9|188975.9|189058.2|188968.2|15
1738584440000|2025-02-03 12:07:20|189061.4|188971.4|189069.7|188979.7|189074.3|188984.3|189061.4|188971.4|11
1738584450000|2025-02-03 12:07:30|189069.4|188979.4|189057.4|188967.4|189069.4|188979.4|189053.2|188963.2|12
1738584460000|2025-02-03 12:07:40|189056.9|188966.9|189053.9|188963.9|189056.9|188966.9|189053.9|188963.9|5
1738584470000|2025-02-03 12:07:50|189053.5|188963.5|189049.5|188959.5|189055.5|188965.5|189049.3|188959.3|16
1738584480000|2025-02-03 12:08:00|189049.9|188959.9|189039|188949|189050.3|188960.3|189038.1|188948.1|11
1738584490000|2025-02-03 12:08:10|189039.1|188949.1|189063.1|188973.1|189063.1|188973.1|189038.1|188948.1|17
1738584500000|2025-02-03 12:08:20|189063.3|188973.3|189065.8|188975.8|189067.9|188977.9|189063.1|188973.1|9
1738584510000|2025-02-03 12:08:30|189066.1|188976.1|189054.6|188964.6|189066.1|188976.1|189054.6|188964.6|7
1738584520000|2025-02-03 12:08:40|189054.1|188964.1|189056.2|188966.2|189057.3|188967.3|189053.6|188963.6|7
1738584530000|2025-02-03 12:08:50|189056.6|188966.6|189060.7|188970.7|189060.7|188970.7|189056.6|188966.6|3
1738584540000|2025-02-03 12:09:00|189056.2|188966.2|189053.2|188963.2|189058.7|188968.7|189053.2|188963.2|7
1738584550000|2025-02-03 12:09:10|189053.1|188963.1|189059.7|188969.7|189059.7|188969.7|189050.1|188960.1|7
1738584560000|2025-02-03 12:09:20|189062|188972|189060.8|188970.8|189062|188972|189060.8|188970.8|3
1738584570000|2025-02-03 12:09:30|189057.7|188967.7|189029.8|188939.8|189057.7|188967.7|189024.9|188934.9|10
1738584580000|2025-02-03 12:09:40|189038.1|188948.1|189038.6|188948.6|189038.6|188948.6|189028.3|188938.3|8
1738584590000|2025-02-03 12:09:50|189039.5|188949.5|189023.8|188933.8|189042|188952|189022.5|188932.5|13
1738584600000|2025-02-03 12:10:00|189020.4|188930.4|189033.1|188943.1|189036.5|188946.5|189010.8|188920.8|19
1738584610000|2025-02-03 12:10:10|189033|188943|189026.3|188936.3|189033|188943|189021.9|188931.9|14
1738584620000|2025-02-03 12:10:20|189029.7|188939.7|189028.4|188938.4|189029.7|188939.7|189028.2|188938.2|11
1738584630000|2025-02-03 12:10:30|189028.8|188938.8|189035|188945|189042.4|188952.4|189028.8|188938.8|8
1738584640000|2025-02-03 12:10:40|189034.7|188944.7|189033.6|188943.6|189034.7|188944.7|189033.6|188943.6|2
1738584650000|2025-02-03 12:10:50|189033.5|188943.5|189034|188944|189036.8|188946.8|189033.5|188943.5|6
1738584660000|2025-02-03 12:11:00|189032|188942|189018.7|188928.7|189032|188942|189009.1|188919.1|22
1738584670000|2025-02-03 12:11:10|189018.9|188928.9|189012|188922|189018.9|188928.9|189011.9|188921.9|8
1738584680000|2025-02-03 12:11:20|189011.8|188921.8|189011.9|188921.9|189013.9|188923.9|189011.2|188921.2|9
1738584690000|2025-02-03 12:11:30|189011.6|188921.6|189008.5|188918.5|189011.6|188921.6|189008.5|188918.5|5
1738584700000|2025-02-03 12:11:40|189007.2|188917.2|189010.2|188920.2|189013.6|188923.6|189007.2|188917.2|6
1738584710000|2025-02-03 12:11:50|189008|188918|189004.6|188914.6|189010.1|188920.1|189002.9|188912.9|10
1738584720000|2025-02-03 12:12:00|189004.1|188914.1|189002.2|188912.2|189007|188917|189002.2|188912.2|16
1738584730000|2025-02-03 12:12:10|189003.9|188913.9|189002|188912|189004.4|188914.4|189001.9|188911.9|10
1738584740000|2025-02-03 12:12:20|189002.1|188912.1|188990|188900|189003|188913|188981.5|188891.5|19
1738584750000|2025-02-03 12:12:30|188990.5|188900.5|188992.1|188902.1|188993.5|188903.5|188990|188900|15
1738584760000|2025-02-03 12:12:40|188997.7|188907.7|188971.5|188881.5|188997.7|188907.7|188970.4|188880.4|18
1738584770000|2025-02-03 12:12:50|188970.7|188880.7|188972|188882|188979.3|188889.3|188969.8|188879.8|9
1738584780000|2025-02-03 12:13:00|188970|188880|188963.3|188873.3|188971.7|188881.7|188963.3|188873.3|8
1738584790000|2025-02-03 12:13:10|188963.1|188873.1|188966.6|188876.6|188966.6|188876.6|188962.3|188872.3|5
1738584800000|2025-02-03 12:13:20|188965.5|188875.5|188952.4|188862.4|188969.6|188879.6|188950.2|188860.2|8
1738584810000|2025-02-03 12:13:30|188952.3|188862.3|188950.3|188860.3|188952.3|188862.3|188949.7|188859.7|8
1738584820000|2025-02-03 12:13:40|188952.7|188862.7|188952.3|188862.3|188953.2|188863.2|188951.9|188861.9|12
1738584830000|2025-02-03 12:13:50|188952.2|188862.2|188954.2|188864.2|188959.3|188869.3|188952.2|188862.2|16
1738584840000|2025-02-03 12:14:00|188954.4|188864.4|188952.8|188862.8|188954.4|188864.4|188952.8|188862.8|8
1738584850000|2025-02-03 12:14:10|188952.7|188862.7|188953.6|188863.6|188953.9|188863.9|188952.7|188862.7|7
1738584860000|2025-02-03 12:14:20|188953.9|188863.9|188966.4|188876.4|188970.8|188880.8|188953.1|188863.1|16
1738584870000|2025-02-03 12:14:30|188967.3|188877.3|188963.4|188873.4|188971.5|188881.5|188963.4|188873.4|8
1738584880000|2025-02-03 12:14:40|188960.6|188870.6|188976.7|188886.7|188977.1|188887.1|188960.6|188870.6|14
1738584890000|2025-02-03 12:14:50|188977.9|188887.9|188971.1|188881.1|188983.2|188893.2|188967.7|188877.7|17
1738584900000|2025-02-03 12:15:00|188966.5|188876.5|188967.2|188877.2|188971.4|188881.4|188962.2|188872.2|17
1738584910000|2025-02-03 12:15:10|188960.4|188870.4|188885.5|188795.5|188960.4|188870.4|188880.4|188790.4|8
1738584920000|2025-02-03 12:15:20|188886.7|188796.7|188905.8|188815.8|188907.3|188817.3|188886|188796|13
1738584930000|2025-02-03 12:15:30|188905.5|188815.5|188908.7|188818.7|188910.1|188820.1|188905.4|188815.4|8
1738584940000|2025-02-03 12:15:40|188908.9|188818.9|188912.7|188822.7|188912.7|188822.7|188908.7|188818.7|10
1738584950000|2025-02-03 12:15:50|188912.8|188822.8|188923|188833|188932.3|188842.3|188912.8|188822.8|13
1738584960000|2025-02-03 12:16:00|188924.9|188834.9|188935.5|188845.5|188937.2|188847.2|188924.6|188834.6|12
1738584970000|2025-02-03 12:16:10|188935.2|188845.2|188915.1|188825.1|188943.9|188853.9|188915.1|188825.1|17
1738584980000|2025-02-03 12:16:20|188918|188828|188913.3|188823.3|188918|188828|188908.2|188818.2|17
1738584990000|2025-02-03 12:16:30|188913.8|188823.8|188914.7|188824.7|188914.7|188824.7|188910.4|188820.4|13
1738585000000|2025-02-03 12:16:40|188915.2|188825.2|188915.5|188825.5|188916.3|188826.3|188913.4|188823.4|10
1738585010000|2025-02-03 12:16:50|188916|188826|188915.1|188825.1|188916|188826|188913.6|188823.6|4
1738585020000|2025-02-03 12:17:00|188915.2|188825.2|188913.4|188823.4|188915.5|188825.5|188913.4|188823.4|6
1738585030000|2025-02-03 12:17:10|188913.3|188823.3|188914.8|188824.8|188914.9|188824.9|188913.3|188823.3|6
1738585040000|2025-02-03 12:17:20|188914.7|188824.7|188851.7|188761.7|188917.4|188827.4|188848|188758|15
1738585050000|2025-02-03 12:17:30|188852.6|188762.6|188851.8|188761.8|188852.6|188762.6|188851.7|188761.7|4
1738585060000|2025-02-03 12:17:40|188853.2|188763.2|188851.4|188761.4|188859.1|188769.1|188846|188756|21
1738585070000|2025-02-03 12:17:50|188847.4|188757.4|188863.6|188773.6|188863.6|188773.6|188839.7|188749.7|23
1738585080000|2025-02-03 12:18:00|188860.2|188770.2|188852.6|188762.6|188866|188776|188846.1|188756.1|18
1738585090000|2025-02-03 12:18:10|188852.9|188762.9|188849.2|188759.2|188852.9|188762.9|188845|188755|8
1738585100000|2025-02-03 12:18:20|188854.1|188764.1|188849|188759|188854.1|188764.1|188843.8|188753.8|5
1738585110000|2025-02-03 12:18:30|188845.9|188755.9|188834.9|188744.9|188845.9|188755.9|188826.2|188736.2|11
1738585120000|2025-02-03 12:18:40|188831.9|188741.9|188824.6|188734.6|188837.5|188747.5|188824.4|188734.4|18
1738585130000|2025-02-03 12:18:50|188835.7|188745.7|188832.3|188742.3|188835.8|188745.8|188829.4|188739.4|6
1738585140000|2025-02-03 12:19:00|188834.1|188744.1|188832.3|188742.3|188834.1|188744.1|188832.3|188742.3|2
1738585150000|2025-02-03 12:19:10|188831.9|188741.9|188826.6|188736.6|188834.5|188744.5|188822.4|188732.4|6
1738585160000|2025-02-03 12:19:20|188829.3|188739.3|188783.8|188693.8|188830.4|188740.4|188778.3|188688.3|11
1738585170000|2025-02-03 12:19:30|188782.7|188692.7|188782.4|188692.4|188792.7|188702.7|188778.9|188688.9|14
1738585180000|2025-02-03 12:19:40|188781.7|188691.7|188784.6|188694.6|188784.6|188694.6|188778.1|188688.1|6
1738585190000|2025-02-03 12:19:50|188785|188695|188785.4|188695.4|188785.8|188695.8|188785|188695|5
1738585200000|2025-02-03 12:20:00|188785.8|188695.8|188784.3|188694.3|188785.8|188695.8|188784.3|188694.3|5
1738585210000|2025-02-03 12:20:10|188784.9|188694.9|188793.3|188703.3|188793.3|188703.3|188782.5|188692.5|8
1738585220000|2025-02-03 12:20:20|188796.5|188706.5|188795.5|188705.5|188801.8|188711.8|188792.5|188702.5|7
1738585230000|2025-02-03 12:20:30|188795.4|188705.4|188777.7|188687.7|188795.6|188705.6|188777.7|188687.7|11
1738585240000|2025-02-03 12:20:40|188780.9|188690.9|188808|188718|188812.7|188722.7|188780.9|188690.9|14
1738585250000|2025-02-03 12:20:50|188801.3|188711.3|188802.4|188712.4|188811.1|188721.1|188801.3|188711.3|20
1738585260000|2025-02-03 12:21:00|188802.2|188712.2|188769.4|188679.4|188802.2|188712.2|188768.2|188678.2|11
1738585270000|2025-02-03 12:21:10|188769.1|188679.1|188796.6|188706.6|188796.6|188706.6|188769.1|188679.1|13
1738585280000|2025-02-03 12:21:20|188803.9|188713.9|188796.3|188706.3|188803.9|188713.9|188796.3|188706.3|12
1738585290000|2025-02-03 12:21:30|188796.5|188706.5|188796.7|188706.7|188797.1|188707.1|188796.5|188706.5|9
1738585300000|2025-02-03 12:21:40|188797.1|188707.1|188799|188709|188800.4|188710.4|188797.1|188707.1|11
1738585310000|2025-02-03 12:21:50|188799.1|188709.1|188780.9|188690.9|188799.4|188709.4|188778.6|188688.6|10
1738585320000|2025-02-03 12:22:00|188781.2|188691.2|188780.5|188690.5|188787.2|188697.2|188780.5|188690.5|12
1738585330000|2025-02-03 12:22:10|188783.5|188693.5|188782|188692|188787.6|188697.6|188780.9|188690.9|14
1738585340000|2025-02-03 12:22:20|188786.2|188696.2|188789.2|188699.2|188789.2|188699.2|188775.2|188685.2|14
1738585350000|2025-02-03 12:22:30|188789.1|188699.1|188782.4|188692.4|188789.1|188699.1|188775.2|188685.2|14
1738585360000|2025-02-03 12:22:40|188782|188692|188780.8|188690.8|188782.3|188692.3|188776.1|188686.1|7
1738585370000|2025-02-03 12:22:50|188780.9|188690.9|188723|188633|188783.9|188693.9|188692.1|188602.1|15
1738585380000|2025-02-03 12:23:00|188721.5|188631.5|188723.5|188633.5|188734.1|188644.1|188708.4|188618.4|19
1738585390000|2025-02-03 12:23:10|188724.1|188634.1|188720.9|188630.9|188724.9|188634.9|188712.7|188622.7|15
1738585400000|2025-02-03 12:23:20|188721.2|188631.2|188732.1|188642.1|188732.2|188642.2|188721.2|188631.2|7
1738585410000|2025-02-03 12:23:30|188732.3|188642.3|188729.8|188639.8|188732.3|188642.3|188727.2|188637.2|3
1738585420000|2025-02-03 12:23:40|188729.4|188639.4|188726.1|188636.1|188730.8|188640.8|188723.8|188633.8|7
1738585430000|2025-02-03 12:23:50|188719.1|188629.1|188713.6|188623.6|188722.5|188632.5|188711.6|188621.6|10
1738585440000|2025-02-03 12:24:00|188714.8|188624.8|188712.7|188622.7|188717|188627|188712.3|188622.3|8
1738585450000|2025-02-03 12:24:10|188712.8|188622.8|188711.2|188621.2|188716.6|188626.6|188707.1|188617.1|11
1738585460000|2025-02-03 12:24:20|188708.1|188618.1|188704.5|188614.5|188711.6|188621.6|188702.7|188612.7|11
1738585470000|2025-02-03 12:24:30|188704.2|188614.2|188704.1|188614.1|188704.7|188614.7|188704.1|188614.1|4
1738585480000|2025-02-03 12:24:40|188704|188614|188704|188614|188704|188614|188704|188614|1
1738585490000|2025-02-03 12:24:50|188701.5|188611.5|188706.8|188616.8|188711.4|188621.4|188701.5|188611.5|12
1738585500000|2025-02-03 12:25:00|188707.9|188617.9|188729.5|188639.5|188729.5|188639.5|188707.9|188617.9|8
1738585510000|2025-02-03 12:25:10|188738.9|188648.9|188760.8|188670.8|188777.5|188687.5|188738.9|188648.9|20
1738585520000|2025-02-03 12:25:20|188761.1|188671.1|188765.2|188675.2|188767.2|188677.2|188761.1|188671.1|15
1738585530000|2025-02-03 12:25:30|188761.8|188671.8|188738.4|188648.4|188761.8|188671.8|188738.4|188648.4|11
1738585540000|2025-02-03 12:25:40|188739.8|188649.8|188732.8|188642.8|188741.2|188651.2|188722.6|188632.6|20
1738585550000|2025-02-03 12:25:50|188731.5|188641.5|188730.8|188640.8|188733|188643|188727.7|188637.7|13
1738585560000|2025-02-03 12:26:00|188730.5|188640.5|188726.3|188636.3|188730.6|188640.6|188723.4|188633.4|14
1738585570000|2025-02-03 12:26:10|188726.8|188636.8|188727.8|188637.8|188730.7|188640.7|188722.5|188632.5|17
1738585580000|2025-02-03 12:26:20|188730.5|188640.5|188727.4|188637.4|188734.4|188644.4|188723.3|188633.3|19
1738585590000|2025-02-03 12:26:30|188727.1|188637.1|188720.3|188630.3|188727.1|188637.1|188720.3|188630.3|13
1738585600000|2025-02-03 12:26:40|188722.3|188632.3|188699.1|188609.1|188722.9|188632.9|188690.8|188600.8|18
1738585610000|2025-02-03 12:26:50|188698.7|188608.7|188697.9|188607.9|188701.4|188611.4|188693.7|188603.7|11
1738585620000|2025-02-03 12:27:00|188699.1|188609.1|188701.1|188611.1|188703.6|188613.6|188699|188609|8
1738585630000|2025-02-03 12:27:10|188703.2|188613.2|188700.8|188610.8|188703.2|188613.2|188698.3|188608.3|14
1738585640000|2025-02-03 12:27:20|188694.5|188604.5|188676.6|188586.6|188699.1|188609.1|188672.1|188582.1|10
1738585650000|2025-02-03 12:27:30|188676.7|188586.7|188672.1|188582.1|188677.6|188587.6|188672.1|188582.1|6
1738585660000|2025-02-03 12:27:40|188659.4|188569.4|188662.1|188572.1|188668.2|188578.2|188652.2|188562.2|9
1738585670000|2025-02-03 12:27:50|188657.9|188567.9|188660.3|188570.3|188661.3|188571.3|188657.9|188567.9|4
1738585680000|2025-02-03 12:28:00|188656.8|188566.8|188674.4|188584.4|188676.9|188586.9|188655.9|188565.9|16
1738585690000|2025-02-03 12:28:10|188675.6|188585.6|188664.6|188574.6|188675.6|188585.6|188664.6|188574.6|7
1738585700000|2025-02-03 12:28:20|188661.6|188571.6|188663|188573|188665.4|188575.4|188661.2|188571.2|6
1738585710000|2025-02-03 12:28:30|188662.6|188572.6|188672.8|188582.8|188688.4|188598.4|188662.6|188572.6|14
1738585720000|2025-02-03 12:28:40|188673.2|188583.2|188669.6|188579.6|188674|188584|188668.4|188578.4|14
1738585730000|2025-02-03 12:28:50|188670|188580|188673.5|188583.5|188682|188592|188670|188580|12
1738585740000|2025-02-03 12:29:00|188676|188586|188681.5|188591.5|188683.2|188593.2|188670.5|188580.5|7
1738585750000|2025-02-03 12:29:10|188681.4|188591.4|188684.6|188594.6|188684.6|188594.6|188678.8|188588.8|4
1738585760000|2025-02-03 12:29:20|188684.8|188594.8|188677.1|188587.1|188684.8|188594.8|188666.9|188576.9|6
1738585770000|2025-02-03 12:29:30|188677.2|188587.2|188681.9|188591.9|188681.9|188591.9|188677.1|188587.1|5
1738585780000|2025-02-03 12:29:40|188679.3|188589.3|188679.3|188589.3|188679.3|188589.3|188679.3|188589.3|1
1738585790000|2025-02-03 12:29:50|188672.9|188582.9|188677.3|188587.3|188684|188594|188665.3|188575.3|11
1738585800000|2025-02-03 12:30:00|188677.4|188587.4|188738.3|188648.3|188741.1|188651.1|188677.3|188587.3|12
1738585810000|2025-02-03 12:30:10|188742.7|188652.7|188745.6|188655.6|188749.1|188659.1|188742.7|188652.7|14
1738585820000|2025-02-03 12:30:20|188745.7|188655.7|188841.9|188751.9|188841.9|188751.9|188745.7|188655.7|15
1738585830000|2025-02-03 12:30:30|188838.3|188748.3|188848.4|188758.4|188853|188763|188838.3|188748.3|22
1738585840000|2025-02-03 12:30:40|188846.4|188756.4|188841.7|188751.7|188849.5|188759.5|188824|188734|20
1738585850000|2025-02-03 12:30:50|188839.5|188749.5|188844.4|188754.4|188850.9|188760.9|188839.5|188749.5|13
1738585860000|2025-02-03 12:31:00|188845|188755|188847.8|188757.8|188847.8|188757.8|188845|188755|4
1738585870000|2025-02-03 12:31:10|188848.2|188758.2|188849.4|188759.4|188850.1|188760.1|188845.7|188755.7|14
1738585880000|2025-02-03 12:31:20|188849.2|188759.2|188883.3|188793.3|188883.3|188793.3|188849|188759|12
1738585890000|2025-02-03 12:31:30|188881.6|188791.6|188881.9|188791.9|188883.3|188793.3|188881.5|188791.5|9
1738585900000|2025-02-03 12:31:40|188882.1|188792.1|188882.5|188792.5|188882.5|188792.5|188882|188792|5
1738585910000|2025-02-03 12:31:50|188882.7|188792.7|188882.5|188792.5|188882.7|188792.7|188882.5|188792.5|3
1738585920000|2025-02-03 12:32:00|188872.4|188782.4|188873|188783|188873.3|188783.3|188872.4|188782.4|6
1738585940000|2025-02-03 12:32:20|188872.8|188782.8|188878|188788|188881.8|188791.8|188872.8|188782.8|8
1738585950000|2025-02-03 12:32:30|188877.9|188787.9|188973.3|188883.3|188988.2|188898.2|188858.2|188768.2|14
1738585960000|2025-02-03 12:32:40|188972.2|188882.2|188932.9|188842.9|188972.2|188882.2|188932.9|188842.9|20
1738585970000|2025-02-03 12:32:50|188937.4|188847.4|188935.5|188845.5|188938.8|188848.8|188923.5|188833.5|22
1738585980000|2025-02-03 12:33:00|188935.4|188845.4|188884.8|188794.8|188935.4|188845.4|188884.8|188794.8|19
1738585990000|2025-02-03 12:33:10|188884.5|188794.5|188802.3|188712.3|188896.7|188806.7|188802.3|188712.3|26
1738586000000|2025-02-03 12:33:20|188815.2|188725.2|188817.3|188727.3|188828.1|188738.1|188814.3|188724.3|24
1738586010000|2025-02-03 12:33:30|188825.5|188735.5|188811.7|188721.7|188833.9|188743.9|188808.4|188718.4|16
1738586020000|2025-02-03 12:33:40|188809.2|188719.2|188768.1|188678.1|188809.5|188719.5|188750.8|188660.8|21
1738586030000|2025-02-03 12:33:50|188770.9|188680.9|188768.8|188678.8|188778.3|188688.3|188768.8|188678.8|11
1738586040000|2025-02-03 12:34:00|188767.8|188677.8|188768.7|188678.7|188769.1|188679.1|188751.5|188661.5|15
1738586050000|2025-02-03 12:34:10|188769.2|188679.2|188883.8|188753.8|188883.8|188753.8|188769.2|188648.4|5
1738586060000|2025-02-03 12:34:20|188880.1|188750.1|188869.6|188739.6|188880.1|188750.1|188866.1|188736.1|12
1738586070000|2025-02-03 12:34:30|188870.3|188740.3|188868.8|188738.8|188874.5|188744.5|188868.8|188738.8|7
1738586080000|2025-02-03 12:34:40|188865.9|188735.9|188886|188796|188886.5|188796.5|188854.6|188735.9|13
1738586090000|2025-02-03 12:34:50|188884.7|188794.7|188887.3|188797.3|188887.5|188797.5|188884.7|188794.7|4
1738586100000|2025-02-03 12:35:00|188871.2|188781.2|188882.4|188792.4|188886.8|188796.8|188859.2|188769.2|13
1738586110000|2025-02-03 12:35:10|188888|188798|188881.1|188791.1|188888|188798|188876.2|188786.2|7
1738586120000|2025-02-03 12:35:20|188884.2|188794.2|188895.2|188805.2|188896.5|188806.5|188878.5|188788.5|20
1738586130000|2025-02-03 12:35:30|188895.7|188805.7|188831.3|188701.3|188897.2|188807.2|188805.1|188675.1|16
1738586140000|2025-02-03 12:35:40|188820.9|188690.9|188743|188613|188820.9|188690.9|188732.6|188602.6|11
1738586150000|2025-02-03 12:35:50|188741.7|188611.7|188739.9|188609.9|188748.2|188618.2|188732.9|188602.9|11
1738586160000|2025-02-03 12:36:00|188736.4|188606.4|188721.3|188631.3|188753.5|188639.1|188721.3|188606.3|6
1738586170000|2025-02-03 12:36:10|188728.9|188638.9|188719.1|188629.1|188728.9|188638.9|188715.8|188625.8|9
1738586180000|2025-02-03 12:36:20|188723.9|188633.9|188719.3|188629.3|188726.9|188636.9|188714.6|188624.6|11
1738586190000|2025-02-03 12:36:30|188719|188629|188718.6|188628.6|188719|188629|188718.6|188628.6|2
1738586200000|2025-02-03 12:36:40|188718.5|188628.5|188718.7|188628.7|188723.8|188633.8|188718.5|188628.5|6
1738586210000|2025-02-03 12:36:50|188720.2|188630.2|188724.1|188634.1|188724.1|188634.1|188719.3|188629.3|4
1738586220000|2025-02-03 12:37:00|188718.7|188628.7|188723.1|188633.1|188723.1|188633.1|188718.7|188628.7|5
1738586230000|2025-02-03 12:37:10|188723.2|188633.2|188722.1|188632.1|188723.7|188633.7|188718|188628|5
1738586240000|2025-02-03 12:37:20|188789|188699|188796.6|188706.6|188799.3|188709.3|188765.8|188675.8|17
1738586250000|2025-02-03 12:37:30|188797.4|188707.4|188800.7|188710.7|188804.5|188714.5|188797.4|188707.4|5
1738586260000|2025-02-03 12:37:40|188800.8|188710.8|188800.9|188710.9|188800.9|188710.9|188800.7|188710.7|3
1738586270000|2025-02-03 12:37:50|188801|188711|188816.7|188726.7|188821.1|188731.1|188801|188711|10
1738586280000|2025-02-03 12:38:00|188817.2|188727.2|188883.6|188793.6|188887.6|188797.6|188810|188720|12
1738586290000|2025-02-03 12:38:10|188885.2|188795.2|188885.2|188795.2|188885.2|188795.2|188885.2|188795.2|1
1738586300000|2025-02-03 12:38:20|188883.6|188793.6|188883.6|188793.6|188887.4|188797.4|188883.6|188793.6|6
1738586310000|2025-02-03 12:38:30|188878.8|188788.8|188881.3|188791.3|188889.6|188799.6|188873.4|188783.4|9
1738586320000|2025-02-03 12:38:40|188876.9|188786.9|188793.2|188703.2|188876.9|188786.9|188793.2|188703.2|6
1738586330000|2025-02-03 12:38:50|188794.4|188704.4|188786.4|188696.4|188794.4|188704.4|188786.4|188696.4|6
1738586340000|2025-02-03 12:39:00|188786.3|188696.3|188765.5|188675.5|188786.7|188696.7|188759.5|188669.5|9
1738586350000|2025-02-03 12:39:10|188765.6|188675.6|188711.1|188621.1|188765.7|188675.7|188711.1|188621.1|10
1738586360000|2025-02-03 12:39:20|188715.4|188625.4|188721.8|188631.8|188723.7|188633.7|188710.4|188620.4|13
1738586370000|2025-02-03 12:39:30|188714.2|188624.2|188716.3|188626.3|188716.8|188626.8|188708.6|188618.6|12
1738586380000|2025-02-03 12:39:40|188712.2|188622.2|188715.3|188625.3|188715.8|188625.8|188709.1|188619.1|9
1738586390000|2025-02-03 12:39:50|188715.6|188625.6|188716.7|188626.7|188720.6|188630.6|188712.7|188622.7|9
1738586400000|2025-02-03 12:40:00|188716.8|188626.8|188722.3|188632.3|188725.8|188635.8|188716.8|188626.8|12
1738586410000|2025-02-03 12:40:10|188725.3|188635.3|188722|188632|188726.8|188636.8|188722|188632|6
1738586420000|2025-02-03 12:40:20|188727|188637|188716.9|188626.9|188729.1|188639.1|188710.7|188620.7|10
1738586430000|2025-02-03 12:40:30|188717.5|188627.5|188779.8|188689.8|188788|188698|188709.1|188619.1|13
1738586440000|2025-02-03 12:40:40|188783.5|188693.5|188717.6|188627.6|188791.6|188701.6|188714.9|188624.9|18
1738586450000|2025-02-03 12:40:50|188718.2|188628.2|188715.1|188625.1|188718.2|188628.2|188709.9|188619.9|13
1738586460000|2025-02-03 12:41:00|188711.4|188621.4|188714.5|188624.5|188715.7|188625.7|188708.5|188618.5|8
1738586470000|2025-02-03 12:41:10|188716|188626|188715.6|188625.6|188719.3|188629.3|188709.4|188619.4|11
1738586480000|2025-02-03 12:41:20|188718.4|188628.4|188740|188650|188744.2|188654.2|188718.4|188628.4|13
1738586490000|2025-02-03 12:41:30|188740.6|188650.6|188736.3|188646.3|188740.9|188650.9|188736.3|188646.3|6
1738586500000|2025-02-03 12:41:40|188740.9|188650.9|188748|188658|188755.2|188665.2|188739.6|188649.6|8
1738586510000|2025-02-03 12:41:50|188747.4|188657.4|188743|188653|188747.4|188657.4|188743|188653|8
1738586520000|2025-02-03 12:42:00|188737.2|188647.2|188741.3|188651.3|188741.8|188651.8|188737.2|188647.2|4
1738586530000|2025-02-03 12:42:10|188743.2|188653.2|188742.5|188652.5|188743.2|188653.2|188742.5|188652.5|3
1738586540000|2025-02-03 12:42:20|188733.5|188643.5|188724.3|188634.3|188733.5|188643.5|188716.7|188626.7|8
1738586550000|2025-02-03 12:42:30|188724.4|188634.4|188734.8|188644.8|188739.5|188649.5|188724.4|188634.4|11
1738586560000|2025-02-03 12:42:40|188758.2|188668.2|188703.7|188613.7|188785.8|188695.8|188703|188613|16
1738586570000|2025-02-03 12:42:50|188703.8|188613.8|188711.6|188621.6|188711.6|188621.6|188701.2|188611.2|5
1738586580000|2025-02-03 12:43:00|188714.7|188624.7|188716.8|188626.8|188716.8|188626.8|188702|188612|8
1738586590000|2025-02-03 12:43:10|188709.4|188619.4|188831.3|188741.3|188831.3|188741.3|188709.4|188619.4|15
1738586600000|2025-02-03 12:43:20|188831.4|188741.4|188837.1|188747.1|188866.8|188776.8|188824.1|188734.1|26
1738586610000|2025-02-03 12:43:30|188835.8|188745.8|188831.2|188741.2|188840.8|188750.8|188811.5|188721.5|17
1738586620000|2025-02-03 12:43:40|188838.1|188748.1|188838.9|188748.9|188842.1|188752.1|188831.2|188741.2|19
1738586630000|2025-02-03 12:43:50|188835.2|188745.2|188844.6|188754.6|188847.4|188757.4|188835.2|188745.2|16
1738586640000|2025-02-03 12:44:00|188840.7|188750.7|188844.9|188754.9|188850.9|188760.9|188840.7|188750.7|12
1738586650000|2025-02-03 12:44:10|188844.5|188754.5|188838.4|188748.4|188845.5|188755.5|188832|188742|10
1738586660000|2025-02-03 12:44:20|188831.7|188741.7|188832.8|188742.8|188838.7|188748.7|188818|188728|13
1738586670000|2025-02-03 12:44:30|188825.4|188735.4|188823.3|188733.3|188825.4|188735.4|188823.2|188733.2|4
1738586680000|2025-02-03 12:44:40|188819.3|188729.3|188815|188725|188825.4|188735.4|188814.4|188724.4|7
1738586690000|2025-02-03 12:44:50|188818.7|188728.7|188801.3|188711.3|188818.7|188728.7|188796.4|188706.4|8
1738586700000|2025-02-03 12:45:00|188800.9|188710.9|188803.6|188713.6|188814.6|188724.6|188800.9|188710.9|12
1738586710000|2025-02-03 12:45:10|188803.5|188713.5|188798.3|188708.3|188803.5|188713.5|188798.3|188708.3|4
1738586720000|2025-02-03 12:45:20|188798|188708|188770.1|188680.1|188798|188708|188770.1|188680.1|6
1738586730000|2025-02-03 12:45:30|188766.3|188676.3|188767.5|188677.5|188767.5|188677.5|188759.1|188669.1|5
1738586740000|2025-02-03 12:45:40|188767.4|188677.4|188751.2|188661.2|188767.8|188677.8|188751.2|188661.2|10
1738586750000|2025-02-03 12:45:50|188754.8|188664.8|188729|188639|188754.8|188664.8|188726.3|188636.3|9
1738586760000|2025-02-03 12:46:00|188729.1|188639.1|188727.8|188637.8|188733.3|188643.3|188727.8|188637.8|5
1738586770000|2025-02-03 12:46:10|188728.1|188638.1|188748.3|188658.3|188748.3|188658.3|188728.1|188638.1|14
1738586780000|2025-02-03 12:46:20|188749.2|188659.2|188748.7|188658.7|188749.2|188659.2|188748.7|188658.7|3
1738586800000|2025-02-03 12:46:40|188748.8|188658.8|188749.3|188659.3|188753.5|188663.5|188738.8|188648.8|9
1738586810000|2025-02-03 12:46:50|188750|188660|188758.7|188668.7|188758.7|188668.7|188750|188660|6
1738586820000|2025-02-03 12:47:00|188762.6|188672.6|188777.7|188687.7|188784.9|188694.9|188762.6|188672.6|12
1738586830000|2025-02-03 12:47:10|188773.6|188683.6|188771.2|188681.2|188777.6|188687.6|188767.3|188677.3|5
1738586840000|2025-02-03 12:47:20|188774.8|188684.8|188774.9|188684.9|188775.1|188685.1|188774.8|188684.8|5
1738586850000|2025-02-03 12:47:30|188774.2|188684.2|188752.8|188662.8|188774.2|188684.2|188752.8|188662.8|7
1738586860000|2025-02-03 12:47:40|188763.5|188673.5|188768.9|188678.9|188768.9|188678.9|188763.5|188673.5|7
1738586870000|2025-02-03 12:47:50|188768.6|188678.6|188739.1|188649.1|188768.6|188678.6|188732.1|188642.1|11
1738586880000|2025-02-03 12:48:00|188736.2|188646.2|188733.8|188643.8|188736.9|188646.9|188733.6|188643.6|8
1738586890000|2025-02-03 12:48:10|188732|188642|188713.6|188623.6|188739|188649|188713.2|188623.2|12
1738586900000|2025-02-03 12:48:20|188734.4|188604.4|188734.7|188604.7|188742|188612|188733.7|188603.7|7
1738586910000|2025-02-03 12:48:30|188736.2|188606.2|188744.8|188614.8|188744.8|188614.8|188735|188605|9
1738586920000|2025-02-03 12:48:40|188744.3|188614.3|188738.2|188608.2|188744.8|188614.8|188738.2|188608.2|5
1738586930000|2025-02-03 12:48:50|188739.5|188609.5|188737|188607|188739.5|188609.5|188737|188607|4
1738586940000|2025-02-03 12:49:00|188736.9|188606.9|188711.3|188621.3|188736.9|188626.8|188711.3|188606.9|5
1738586950000|2025-02-03 12:49:10|188711.4|188621.4|188710.6|188620.6|188711.8|188621.8|188710.6|188620.6|3
1738586960000|2025-02-03 12:49:20|188710.8|188620.8|188716.4|188626.4|188717.9|188627.9|188710.8|188620.8|8
1738586970000|2025-02-03 12:49:30|188711|188621|188710.9|188620.9|188715|188625|188709.9|188619.9|8
1738586980000|2025-02-03 12:49:40|188710.6|188620.6|188724.6|188634.6|188724.6|188634.6|188710.4|188620.4|5
1738586990000|2025-02-03 12:49:50|188724.1|188634.1|188726.1|188636.1|188726.4|188636.4|188724.1|188634.1|3
1738587000000|2025-02-03 12:50:00|188726.6|188636.6|188740.6|188650.6|188740.6|188650.6|188726.6|188636.6|7
1738587010000|2025-02-03 12:50:10|188741.4|188651.4|188747.4|188657.4|188747.4|188657.4|188741.4|188651.4|6
1738587020000|2025-02-03 12:50:20|188746.4|188656.4|188730.7|188640.7|188746.4|188656.4|188726.3|188636.3|10
1738587030000|2025-02-03 12:50:30|188727.7|188637.7|188716.2|188626.2|188727.7|188637.7|188716.1|188626.1|7
1738587040000|2025-02-03 12:50:40|188718.1|188628.1|188712.8|188622.8|188718.1|188628.1|188712.8|188622.8|5
1738587050000|2025-02-03 12:50:50|188717.1|188627.1|188716.6|188626.6|188717.1|188627.1|188715.1|188625.1|4
1738587060000|2025-02-03 12:51:00|188717.7|188627.7|188739.4|188609.4|188753.6|188627.7|188717.5|188609.4|14
1738587070000|2025-02-03 12:51:10|188740.2|188610.2|188737.9|188607.9|188740.2|188610.2|188736.9|188606.9|5
1738587080000|2025-02-03 12:51:20|188736.9|188606.9|188740.7|188610.7|188740.8|188610.8|188736.9|188606.9|4
1738587090000|2025-02-03 12:51:30|188742|188612|188767.6|188637.6|188767.6|188637.6|188742|188612|12
1738587100000|2025-02-03 12:51:40|188768.9|188638.9|188773.9|188643.9|188773.9|188643.9|188768.9|188638.9|6
1738587110000|2025-02-03 12:51:50|188772.7|188642.7|188773.1|188643.1|188773.5|188643.5|188772.4|188642.4|4
1738587120000|2025-02-03 12:52:00|188774.1|188644.1|188769.5|188639.5|188776|188646|188767.5|188637.5|9
1738587130000|2025-02-03 12:52:10|188768.9|188638.9|188774.8|188644.8|188777.3|188647.3|188768.9|188638.9|6
1738587140000|2025-02-03 12:52:20|188777.5|188647.5|188773.4|188643.4|188777.5|188647.5|188772.7|188642.7|9
1738587150000|2025-02-03 12:52:30|188774.5|188644.5|188783.6|188693.6|188787.2|188697.2|188774.5|188644.5|10
1738587160000|2025-02-03 12:52:40|188796.9|188706.9|188803|188713|188803|188713|188795.1|188705.1|6
1738587170000|2025-02-03 12:52:50|188810.7|188720.7|188854.1|188724.1|188862.2|188733.8|188810.7|188720.7|8
1738587180000|2025-02-03 12:53:00|188849.7|188719.7|188845.9|188715.9|188851.2|188721.2|188845.9|188715.9|4
1738587190000|2025-02-03 12:53:10|188847.5|188717.5|188845.9|188715.9|188847.5|188717.5|188845.9|188715.9|3
1738587200000|2025-02-03 12:53:20|188799.5|188709.5|188809.6|188719.6|188823.5|188719.7|188799.5|188693.3|9
1738587210000|2025-02-03 12:53:30|188809.7|188719.7|188800.3|188710.3|188811.1|188721.1|188800.3|188710.3|5
1738587220000|2025-02-03 12:53:40|188794.7|188704.7|188810|188720|188818.5|188728.5|188794.7|188704.7|11
1738587230000|2025-02-03 12:53:50|188816.8|188726.8|188829.6|188739.6|188834.6|188744.6|188816.8|188726.8|7
1738587240000|2025-02-03 12:54:00|188835.1|188745.1|188841.2|188751.2|188843.5|188753.5|188835.1|188745.1|9
1738587250000|2025-02-03 12:54:10|188838.7|188748.7|188836.1|188746.1|188839|188749|188830.4|188740.4|8
1738587260000|2025-02-03 12:54:20|188838.7|188748.7|188895.5|188805.5|188900.1|188810.1|188833.7|188743.7|15
1738587270000|2025-02-03 12:54:30|188902.4|188812.4|188980.3|188890.3|188980.3|188890.3|188897.6|188807.6|12
1738587280000|2025-02-03 12:54:40|188976.4|188886.4|188972.9|188882.9|188979.3|188889.3|188969.1|188879.1|15
1738587290000|2025-02-03 12:54:50|188972.5|188882.5|188912.6|188822.6|188973.4|188883.4|188909|188819|11
1738587300000|2025-02-03 12:55:00|188896.7|188806.7|188875.9|188785.9|188896.7|188806.7|188872.8|188782.8|13
1738587310000|2025-02-03 12:55:10|188877.6|188787.6|188872.6|188782.6|188877.6|188787.6|188869.6|188779.6|15
1738587320000|2025-02-03 12:55:20|188875.3|188785.3|188880.9|188790.9|188880.9|188790.9|188869.4|188779.4|12
1738587330000|2025-02-03 12:55:30|188886.5|188796.5|188880.4|188790.4|188886.5|188796.5|188874.9|188784.9|10
1738587340000|2025-02-03 12:55:40|188874.8|188784.8|188881.1|188791.1|188883|188793|188858.7|188768.7|12
1738587350000|2025-02-03 12:55:50|188875.9|188785.9|188871.4|188781.4|188879.6|188789.6|188861.7|188771.7|22
1738587360000|2025-02-03 12:56:00|188874.1|188784.1|188898.1|188808.1|188899.6|188809.6|188869.6|188779.6|17
1738587370000|2025-02-03 12:56:10|188916|188826|188860.9|188770.9|188916|188826|188860.9|188770.9|21
1738587380000|2025-02-03 12:56:20|188856.9|188766.9|188874.3|188784.3|188887.7|188797.7|188856.9|188766.9|17
1738587390000|2025-02-03 12:56:30|188873.7|188783.7|188872.7|188782.7|188884.7|188794.7|188872.7|188782.7|13
1738587400000|2025-02-03 12:56:40|188864.5|188774.5|188834.6|188744.6|188864.5|188774.5|188831|188741|17
1738587410000|2025-02-03 12:56:50|188833.8|188743.8|188838|188748|188838.3|188748.3|188833.8|188743.8|6
1738587420000|2025-02-03 12:57:00|188838.1|188748.1|188837.2|188747.2|188841.4|188751.4|188834.3|188744.3|7
1738587430000|2025-02-03 12:57:10|188834.6|188744.6|188823.5|188733.5|188834.6|188744.6|188815.4|188725.4|10
1738587440000|2025-02-03 12:57:20|188823.8|188733.8|188842|188752|188842.6|188752.6|188823.8|188733.8|9
1738587450000|2025-02-03 12:57:30|188841.8|188751.8|188845.4|188755.4|188855.4|188765.4|188841.8|188751.8|9
1738587460000|2025-02-03 12:57:40|188859.4|188769.4|188858.1|188768.1|188872.3|188782.3|188839.2|188749.2|23
1738587470000|2025-02-03 12:57:50|188861.2|188771.2|188851.3|188761.3|188861.2|188771.2|188849|188759|10
1738587480000|2025-02-03 12:58:00|188854.2|188764.2|188856|188766|188860|188770|188848.6|188758.6|10
1738587490000|2025-02-03 12:58:10|188853|188763|188833.7|188743.7|188856.1|188766.1|188829.3|188739.3|13
1738587500000|2025-02-03 12:58:20|188829.8|188739.8|188844.8|188754.8|188873.3|188783.3|188829.8|188739.8|18
1738587510000|2025-02-03 12:58:30|188844.3|188754.3|188841.5|188751.5|188844.8|188754.8|188839.5|188749.5|9
1738587520000|2025-02-03 12:58:40|188840.4|188750.4|188830.9|188740.9|188847.8|188757.8|188830.9|188740.9|9
1738587530000|2025-02-03 12:58:50|188836.8|188746.8|188823.1|188733.1|188836.8|188746.8|188817|188727|11
1738587540000|2025-02-03 12:59:00|188827.4|188737.4|188836.6|188746.6|188842|188752|188824.7|188734.7|15
1738587550000|2025-02-03 12:59:10|188832.8|188742.8|188818.6|188728.6|188832.8|188742.8|188818.3|188728.3|13
1738587560000|2025-02-03 12:59:20|188822.1|188732.1|188823.2|188733.2|188823.7|188733.7|188818.1|188728.1|9
1738587570000|2025-02-03 12:59:30|188823.1|188733.1|188812.9|188722.9|188823.1|188733.1|188796.2|188706.2|12
1738587580000|2025-02-03 12:59:40|188809.4|188719.4|188799.2|188709.2|188820.5|188730.5|188798.9|188708.9|12
1738587590000|2025-02-03 12:59:50|188803.4|188713.4|188779.7|188689.7|188803.4|188713.4|188755.7|188665.7|15
1738587600000|2025-02-03 13:00:00|188784.5|188694.5|188751|188661|188806.8|188716.8|188751|188661|20
1738587610000|2025-02-03 13:00:10|188738.2|188648.2|188729.6|188639.6|188746.7|188656.7|188726.5|188636.5|11
1738587620000|2025-02-03 13:00:20|188783.9|188693.9|188805.4|188715.4|188810.8|188720.8|188777.6|188687.6|15
1738587630000|2025-02-03 13:00:30|188803.3|188713.3|188768.9|188678.9|188803.3|188713.3|188768.9|188678.9|12
1738587640000|2025-02-03 13:00:40|188775.7|188685.7|188746|188656|188775.7|188685.7|188745.3|188655.3|16
1738587650000|2025-02-03 13:00:50|188749.7|188659.7|188789.8|188699.8|188797.2|188707.2|188749.7|188659.7|22
1738587660000|2025-02-03 13:01:00|188790|188700|188731.4|188641.4|188790|188700|188727.1|188637.1|12
1738587670000|2025-02-03 13:01:10|188727.7|188637.7|188764.9|188674.9|188780.6|188690.6|188727.7|188637.7|20
1738587680000|2025-02-03 13:01:20|188757.6|188667.6|188726.5|188636.5|188764.1|188674.1|188719.8|188629.8|12
1738587690000|2025-02-03 13:01:30|188725.5|188635.5|188722.4|188632.4|188728.8|188638.8|188715.4|188625.4|11
1738587700000|2025-02-03 13:01:40|188722.1|188632.1|188712.2|188622.2|188722.1|188632.1|188706.6|188616.6|13
1738587710000|2025-02-03 13:01:50|188712.6|188622.6|188715.2|188625.2|188715.2|188625.2|188707.3|188617.3|8
1738587720000|2025-02-03 13:02:00|188719|188629|188690|188600|188725.1|188635.1|188690|188600|10
1738587730000|2025-02-03 13:02:10|188689.9|188599.9|188688.4|188598.4|188689.9|188599.9|188682|188592|5
1738587740000|2025-02-03 13:02:20|188688.2|188598.2|188670.8|188580.8|188688.2|188598.2|188653.6|188563.6|8
1738587750000|2025-02-03 13:02:30|188677.2|188587.2|188582.7|188492.7|188708.1|188618.1|188582.7|188492.7|19
1738587760000|2025-02-03 13:02:40|188578.7|188488.7|188596.5|188466.5|188596.5|188489.1|188573.8|188461.3|16
1738587770000|2025-02-03 13:02:50|188597.9|188467.9|188596|188466|188597.9|188467.9|188594|188464|12
1738587780000|2025-02-03 13:03:00|188596.1|188466.1|188573.5|188443.5|188596.1|188466.1|188568.4|188438.4|13
1738587790000|2025-02-03 13:03:10|188569.1|188439.1|188513.4|188383.4|188569.1|188439.1|188491.6|188383.4|21
1738587800000|2025-02-03 13:03:20|188515.1|188385.1|188517.7|188387.7|188523.6|188393.6|188509.7|188379.7|22
1738587810000|2025-02-03 13:03:30|188515.7|188385.7|188426.9|188296.9|188523|188393|188423.1|188293.1|16
1738587820000|2025-02-03 13:03:40|188428.6|188298.6|188424|188294|188430.4|188300.4|188423.5|188293.5|16
1738587830000|2025-02-03 13:03:50|188422.4|188292.4|188349|188259|188422.4|188292.4|188338.8|188233.2|20
1738587840000|2025-02-03 13:04:00|188348.8|188258.8|188361.9|188271.9|188366.8|188276.8|188342.5|188252.5|15
1738587850000|2025-02-03 13:04:10|188369.3|188279.3|188326.3|188236.3|188369.3|188279.3|188326.3|188236.3|24
1738587860000|2025-02-03 13:04:20|188326.7|188236.7|188325.3|188235.3|188373.8|188259.6|188325.3|188235.3|21
1738587870000|2025-02-03 13:04:30|188331.8|188241.8|188205|188115|188339|188249|188205|188115|19
1738587880000|2025-02-03 13:04:40|188195.7|188105.7|188192.4|188102.4|188201.8|188111.8|188161.4|188071.4|21
1738587890000|2025-02-03 13:04:50|188194.9|188104.9|188203.6|188113.6|188209.8|188119.8|188134.2|188044.2|25
1738587900000|2025-02-03 13:05:00|188200|188110|187930.9|187840.9|188200|188110|187883.3|187793.3|28
1738587910000|2025-02-03 13:05:10|187931.8|187841.8|187966.9|187836.9|187978|187859.7|187918.8|187828.8|32
1738587920000|2025-02-03 13:05:20|187969|187839|188028.8|187898.8|188038.3|187908.3|187899|187769|31
1738587930000|2025-02-03 13:05:30|188034.4|187904.4|188017.2|187887.2|188034.4|187904.4|187988.6|187858.6|23
1738587940000|2025-02-03 13:05:40|188024.4|187894.4|187976.5|187846.5|188026.5|187896.5|187976.5|187846.5|27
1738587950000|2025-02-03 13:05:50|187978.3|187848.3|188004|187874|188010|187880|187940.5|187820.9|28
1738587960000|2025-02-03 13:06:00|188011.3|187881.3|187962.7|187832.7|188014.6|187884.6|187958.2|187828.2|18
1738587970000|2025-02-03 13:06:10|187961.7|187831.7|187941|187851|187965.6|187851|187932.6|187828.2|11
1738587980000|2025-02-03 13:06:20|187932.6|187842.6|187941.5|187851.5|187941.5|187851.5|187932.6|187842.6|5
1738587990000|2025-02-03 13:06:30|187925.1|187835.1|187937.6|187847.6|187940.8|187850.8|187920.3|187830.3|19
1738588000000|2025-02-03 13:06:40|187931.2|187841.2|188007.4|187917.4|188007.4|187917.4|187926.2|187836.2|22
1738588010000|2025-02-03 13:06:50|188017.2|187927.2|188009.2|187919.2|188017.2|187927.2|187993.6|187903.6|25
1738588020000|2025-02-03 13:07:00|188004.7|187914.7|188004.4|187914.4|188017.7|187927.7|187995.5|187905.5|21
1738588030000|2025-02-03 13:07:10|188004.6|187914.6|188296|188206|188311.5|188221.5|188004.6|187914.6|31
1738588040000|2025-02-03 13:07:20|188279.1|188189.1|188387.9|188297.9|188397.5|188307.5|188279.1|188189.1|23
1738588050000|2025-02-03 13:07:30|188385.4|188295.4|188482.4|188392.4|188506.8|188416.8|188361.7|188271.7|25
1738588060000|2025-02-03 13:07:40|188508.8|188378.8|188455.9|188325.9|188549.2|188419.2|188449.5|188319.5|24
1738588070000|2025-02-03 13:07:50|188456.3|188326.3|188410.8|188280.8|188524.8|188360.5|188410.8|188250.3|33
1738588080000|2025-02-03 13:08:00|188412.5|188282.5|188410|188280|188442.1|188312.1|188400.2|188270.2|18
1738588090000|2025-02-03 13:08:10|188404|188274|188413.7|188283.7|188416.4|188286.4|188397.8|188267.8|19
1738588100000|2025-02-03 13:08:20|188413.5|188283.5|188423.1|188293.1|188431.8|188301.8|188413.5|188283.5|18
1738588110000|2025-02-03 13:08:30|188418.5|188288.5|188410.9|188280.9|188439.3|188309.3|188406|188276|18
1738588120000|2025-02-03 13:08:40|188417.6|188287.6|188438.2|188308.2|188438.7|188308.7|188407|188277|19
1738588130000|2025-02-03 13:08:50|188438.4|188308.4|188411.2|188281.2|188439.3|188309.3|188411.2|188281.2|12
1738588140000|2025-02-03 13:09:00|188411.3|188281.3|188345.3|188215.3|188429.1|188299.1|188341.6|188211.6|18
1738588150000|2025-02-03 13:09:10|188344.3|188214.3|188346.8|188216.8|188358.3|188228.3|188342.6|188212.6|14
1738588160000|2025-02-03 13:09:20|188342.1|188212.1|188319|188189|188350.3|188220.3|188310.1|188180.1|19
1738588170000|2025-02-03 13:09:30|188320.2|188190.2|188353.7|188223.7|188355.7|188225.7|188314.5|188184.5|23
1738588180000|2025-02-03 13:09:40|188352|188222|188349.1|188219.1|188353.7|188223.7|188349.1|188219.1|11
1738588190000|2025-02-03 13:09:50|188348.5|188218.5|188350.5|188220.5|188357.3|188227.3|188346.6|188216.6|12
1738588200000|2025-02-03 13:10:00|188354|188224|188399.4|188269.4|188399.4|188269.4|188350.7|188220.7|14
1738588210000|2025-02-03 13:10:10|188382.2|188252.2|188407.9|188277.9|188417.4|188287.4|188382.2|188252.2|23
1738588220000|2025-02-03 13:10:20|188407.2|188277.2|188515.6|188385.6|188516.9|188386.9|188392.5|188262.5|16
1738588230000|2025-02-03 13:10:30|188510.5|188380.5|188477.7|188347.7|188510.5|188380.5|188477|188347|17
1738588240000|2025-02-03 13:10:40|188477.6|188347.6|188486.9|188356.9|188487.2|188357.2|188471|188341|17
1738588250000|2025-02-03 13:10:50|188489|188359|188465.6|188335.6|188489.6|188359.6|188465.6|188335.6|21
1738588260000|2025-02-03 13:11:00|188447.2|188317.2|188444.6|188314.6|188447.9|188317.9|188428.8|188298.8|17
1738588270000|2025-02-03 13:11:10|188450.5|188320.5|188438.4|188308.4|188484.5|188354.5|188438.4|188308.4|15
1738588280000|2025-02-03 13:11:20|188438.1|188308.1|188392.2|188262.2|188439.7|188309.7|188383.2|188253.2|12
1738588290000|2025-02-03 13:11:30|188393.6|188263.6|188429.8|188299.8|188430.5|188300.5|188393.6|188263.6|16
1738588300000|2025-02-03 13:11:40|188429.9|188299.9|188432.9|188302.9|188440.7|188310.7|188424|188294|15
1738588310000|2025-02-03 13:11:50|188433.6|188303.6|188431|188301|188433.6|188303.6|188431|188301|6
1738588320000|2025-02-03 13:12:00|188430.9|188300.9|188423.2|188293.2|188431.7|188301.7|188412.7|188282.7|12
1738588330000|2025-02-03 13:12:10|188423.3|188293.3|188418.7|188288.7|188423.3|188293.3|188404.2|188274.2|21
1738588340000|2025-02-03 13:12:20|188411.3|188281.3|188416.7|188286.7|188420.5|188290.5|188409.8|188279.8|11
1738588350000|2025-02-03 13:12:30|188417|188287|188395.6|188265.6|188423.2|188293.2|188395|188265|14
1738588360000|2025-02-03 13:12:40|188397.6|188267.6|188426.5|188296.5|188426.5|188296.5|188397.6|188267.6|13
1738588370000|2025-02-03 13:12:50|188427.1|188297.1|188419.8|188289.8|188429|188299|188417|188287|18
1738588380000|2025-02-03 13:13:00|188419.9|188289.9|188400|188270|188425.4|188295.4|188400|188270|19
1738588390000|2025-02-03 13:13:10|188403.5|188273.5|188415.1|188285.1|188415.1|188285.1|188398.5|188268.5|13
1738588400000|2025-02-03 13:13:20|188415.6|188285.6|188464|188228.2|188466.3|188287.2|188407.8|188228.2|10
1738588410000|2025-02-03 13:13:30|188459.8|188227.5|188423.2|188203.3|188459.8|188243.6|188359.9|188198.3|17
1738588420000|2025-02-03 13:13:40|188398.1|188174.1|188306.6|188068.8|188398.1|188187.8|188265.4|188062.6|28
1738588430000|2025-02-03 13:13:50|188310.6|188063.8|188242.2|188112.2|188318.6|188143.6|188242.1|188060.9|19
1738588440000|2025-02-03 13:14:00|188242.1|188112.1|188117.7|187987.7|188243.1|188113.1|188117.7|187956.3|16
1738588450000|2025-02-03 13:14:10|188116.8|187986.8|188105.8|187975.8|188116.9|187986.9|188105|187975|24
1738588460000|2025-02-03 13:14:20|188105.7|187975.7|188093.8|187963.8|188137.7|187975.7|188092.7|187916.6|10
1738588470000|2025-02-03 13:14:30|188094|187964|188094.1|187964.1|188133.9|187969|188094|187931.7|10
1738588480000|2025-02-03 13:14:40|188097|187967|188114.7|187984.7|188114.7|187984.7|188095.9|187965.9|19
1738588490000|2025-02-03 13:14:50|188114.8|187984.8|188089.2|187959.2|188114.8|187984.8|188089.2|187959.2|15
1738588500000|2025-02-03 13:15:00|188091.6|187961.6|188100|187970|188100|187970|188091.6|187961.6|16
1738588510000|2025-02-03 13:15:10|188101.8|187971.8|188098.6|187968.6|188101.8|187971.8|188096.8|187966.8|10
1738588520000|2025-02-03 13:15:20|188098.5|187968.5|188168.9|188038.9|188177.3|188047.3|188098.5|187968.5|16
1738588530000|2025-02-03 13:15:30|188182|188052|188120.7|187990.7|188182|188052|188118|187988|12
1738588540000|2025-02-03 13:15:40|188120|187990|188119.8|187989.8|188120.2|187990.2|188118.8|187988.8|9
1738588550000|2025-02-03 13:15:50|188118.1|187988.1|188120.2|187990.2|188121.7|187991.7|188117.8|187987.8|8
1738588560000|2025-02-03 13:16:00|188129.2|187999.2|188137|188047|188173.2|188083.2|188129.2|187999.2|6
1738588570000|2025-02-03 13:16:10|188136.6|188046.6|188274.8|188144.8|188274.8|188144.8|188136.6|188046.6|13
1738588580000|2025-02-03 13:16:20|188274.6|188144.6|188287.1|188157.1|188296.5|188166.5|188274.6|188144.6|15
1738588590000|2025-02-03 13:16:30|188288.5|188158.5|188271.9|188141.9|188288.5|188158.5|188271.9|188141.9|10
1738588600000|2025-02-03 13:16:40|188272.8|188142.8|188270.7|188140.7|188272.8|188142.8|188267|188137|14
1738588610000|2025-02-03 13:16:50|188270.5|188140.5|188213.8|188083.8|188270.5|188140.5|188210.7|188080.7|17
1738588620000|2025-02-03 13:17:00|188210.7|188080.7|188219.2|188089.2|188226.4|188096.4|188210.4|188080.4|11
1738588630000|2025-02-03 13:17:10|188219|188089|188227.6|188097.6|188227.8|188097.8|188219|188089|12
1738588640000|2025-02-03 13:17:20|188227.4|188097.4|188214.7|188084.7|188227.4|188097.4|188214.7|188084.7|14
1738588650000|2025-02-03 13:17:30|188214.4|188084.4|188220.1|188090.1|188221.1|188091.1|188204.4|188074.4|14
1738588660000|2025-02-03 13:17:40|188197.6|188107.6|188243.1|188113.1|188243.1|188113.1|188191.8|188085.5|23
1738588670000|2025-02-03 13:17:50|188233.6|188103.6|188241.4|188111.4|188243.4|188113.4|188232.9|188102.9|17
1738588680000|2025-02-03 13:18:00|188240.9|188110.9|188235.3|188105.3|188245.6|188115.6|188228.8|188098.8|20
1738588690000|2025-02-03 13:18:10|188233.1|188103.1|188306.4|188176.4|188313.2|188183.2|188230.6|188100.6|17
1738588700000|2025-02-03 13:18:20|188300.4|188170.4|188325.2|188195.2|188325.4|188195.4|188296.4|188166.4|15
1738588710000|2025-02-03 13:18:30|188325|188195|188319.1|188189.1|188325|188195|188301|188171|18
1738588720000|2025-02-03 13:18:40|188329.3|188199.3|188325.4|188195.4|188334.6|188204.6|188319.7|188189.7|17
1738588730000|2025-02-03 13:18:50|188320.5|188190.5|188341.3|188211.3|188343.7|188213.7|188315.4|188185.4|15
1738588740000|2025-02-03 13:19:00|188342|188212|188373.2|188243.2|188376.8|188246.8|188340.9|188210.9|13
1738588750000|2025-02-03 13:19:10|188369.2|188239.2|188370.7|188240.7|188377.2|188247.2|188364.2|188234.2|15
1738588760000|2025-02-03 13:19:20|188422.1|188292.1|188426.1|188296.1|188430.6|188300.6|188393.5|188263.5|20
1738588770000|2025-02-03 13:19:30|188428.1|188298.1|188423.3|188293.3|188470.1|188298.2|188423.3|188250|7
1738588780000|2025-02-03 13:19:40|188423.6|188293.6|188423.1|188293.1|188423.6|188293.6|188422.8|188292.8|4
1738588790000|2025-02-03 13:19:50|188423.4|188293.4|188421.7|188291.7|188424.7|188294.7|188421.7|188291.7|5
1738588800000|2025-02-03 13:20:00|188428.7|188298.7|188425.1|188295.1|188428.7|188298.7|188420.9|188290.9|8
1738588810000|2025-02-03 13:20:10|188429.3|188299.3|188425.9|188295.9|188429.3|188299.3|188425.7|188295.7|6
1738588820000|2025-02-03 13:20:20|188427.5|188297.5|188438|188308|188443.7|188313.7|188427.5|188297.5|8
1738588830000|2025-02-03 13:20:30|188438.3|188308.3|188438.9|188308.9|188440.1|188310.1|188437.8|188307.8|10
1738588840000|2025-02-03 13:20:40|188439|188309|188474.8|188271.4|188474.8|188310|188438.6|188270.9|9
1738588850000|2025-02-03 13:20:50|188474|188272.2|188477.2|188269|188478.9|188273.4|188474|188267.3|8
1738588860000|2025-02-03 13:21:00|188497.8|188281.6|188493.4|188281.8|188500.6|188285.6|188493.3|188279.6|11
1738588870000|2025-02-03 13:21:10|188489|188281.6|188486.1|188269.7|188489|188281.6|188463.5|188259.7|15
1738588880000|2025-02-03 13:21:20|188486.5|188268.7|188491|188289.1|188495.1|188294.2|188484.2|188268.1|16
1738588890000|2025-02-03 13:21:30|188497.1|188289.4|188502.4|188300.6|188502.4|188335.5|188462.6|188289.4|12
1738588900000|2025-02-03 13:21:40|188469.5|188339.5|188492.4|188362.4|188492.4|188362.4|188469.3|188339.3|11
1738588910000|2025-02-03 13:21:50|188492.6|188362.6|188496.5|188366.5|188496.5|188366.5|188492.6|188362.6|6
1738588920000|2025-02-03 13:22:00|188494.3|188364.3|188495.5|188365.5|188503.8|188373.8|188494.3|188364.3|14
1738588930000|2025-02-03 13:22:10|188494.7|188364.7|188496.6|188366.6|188506.8|188376.8|188489.1|188359.1|16
1738588940000|2025-02-03 13:22:20|188504.3|188374.3|188496.2|188366.2|188504.3|188374.3|188495.2|188365.2|9
1738588950000|2025-02-03 13:22:30|188498.1|188368.1|188497.3|188367.3|188502.3|188372.3|188496.5|188366.5|15
1738588960000|2025-02-03 13:22:40|188497.7|188367.7|188562.7|188432.7|188585.7|188455.7|188497.2|188367.2|20
1738588970000|2025-02-03 13:22:50|188563.5|188433.5|188579.2|188449.2|188579.2|188449.2|188556.1|188426.1|16
1738588980000|2025-02-03 13:23:00|188579.1|188449.1|188591.2|188461.2|188591.2|188461.2|188577.4|188447.4|11
1738588990000|2025-02-03 13:23:10|188590.5|188460.5|188575.7|188445.7|188591.1|188461.1|188569.5|188439.5|20
1738589000000|2025-02-03 13:23:20|188571.5|188441.5|188555.5|188425.5|188571.5|188441.5|188555.5|188425.5|10
1738589010000|2025-02-03 13:23:30|188554.3|188424.3|188557.6|188427.6|188563.6|188433.6|188554.3|188424.3|16
1738589020000|2025-02-03 13:23:40|188556.8|188426.8|188563.1|188433.1|188563.1|188445.5|188527.5|188408.8|17
1738589030000|2025-02-03 13:23:50|188555.2|188425.2|188531.1|188441.1|188558.7|188460.8|188530.7|188416.1|18
1738589040000|2025-02-03 13:24:00|188539.1|188449.1|188528.5|188438.5|188540.3|188450.3|188527|188437|11
1738589050000|2025-02-03 13:24:10|188530.5|188440.5|188536.6|188446.6|188542.6|188452.6|188530.2|188440.2|13
1738589060000|2025-02-03 13:24:20|188540.9|188450.9|188530.8|188440.8|188541|188451|188524.9|188434.9|13
1738589070000|2025-02-03 13:24:30|188532.5|188442.5|188521.5|188431.5|188538.9|188448.9|188521.5|188431.5|12
1738589080000|2025-02-03 13:24:40|188519.9|188429.9|188453.6|188323.6|188521.5|188431.5|188450.6|188320.6|13
1738589090000|2025-02-03 13:24:50|188480.9|188350.9|188484|188354|188484.4|188354.4|188480.5|188350.5|11
1738589100000|2025-02-03 13:25:00|188484.3|188354.3|188482.5|188352.5|188485|188355|188480.2|188350.2|14
1738589110000|2025-02-03 13:25:10|188483.3|188353.3|188491.4|188361.4|188491.4|188361.4|188479.9|188349.9|9
1738589120000|2025-02-03 13:25:20|188491.3|188361.3|188494.1|188364.1|188504.2|188374.2|188491.3|188361.3|14
1738589130000|2025-02-03 13:25:30|188494|188364|188496.5|188366.5|188496.5|188366.5|188492.9|188362.9|14
1738589140000|2025-02-03 13:25:40|188496.6|188366.6|188531.1|188401.1|188535.6|188405.6|188496.6|188366.6|12
1738589150000|2025-02-03 13:25:50|188531.3|188401.3|188536|188406|188536.4|188406.4|188529.3|188399.3|15
1738589160000|2025-02-03 13:26:00|188535.9|188405.9|188534.4|188404.4|188536.9|188406.9|188534.1|188404.1|11
1738589170000|2025-02-03 13:26:10|188530.7|188400.7|188517.9|188387.9|188531.3|188401.3|188517.2|188387.2|13
1738589180000|2025-02-03 13:26:20|188514|188384|188496.1|188366.1|188517|188387|188493|188363|17
1738589190000|2025-02-03 13:26:30|188496.5|188366.5|188486.7|188356.7|188496.5|188366.5|188481.3|188351.3|18
1738589200000|2025-02-03 13:26:40|188486.8|188356.8|188460.7|188370.7|188486.8|188370.9|188455.2|188345.3|15
1738589210000|2025-02-03 13:26:50|188463.9|188373.9|188461|188371|188472.4|188382.4|188454.9|188364.9|18
1738589220000|2025-02-03 13:27:00|188467|188377|188453.4|188363.4|188467|188377|188449.5|188359.5|12
1738589230000|2025-02-03 13:27:10|188458.9|188368.9|188459.2|188369.2|188459.8|188369.8|188453.7|188363.7|13
1738589240000|2025-02-03 13:27:20|188458.9|188368.9|188453.5|188363.5|188459.9|188369.9|188453.5|188363.5|13
1738589250000|2025-02-03 13:27:30|188453.4|188363.4|188449.4|188359.4|188453.5|188363.5|188443.5|188353.5|12
1738589260000|2025-02-03 13:27:40|188445.9|188355.9|188443.6|188353.6|188449.7|188359.7|188442.2|188352.2|8
1738589270000|2025-02-03 13:27:50|188443.9|188353.9|188444.8|188354.8|188452.6|188362.6|188443.5|188353.5|11
1738589280000|2025-02-03 13:28:00|188443.3|188353.3|188459.9|188369.9|188459.9|188369.9|188443.1|188353.1|7
1738589290000|2025-02-03 13:28:10|188462|188372|188457.2|188367.2|188462|188372|188449.5|188359.5|10
1738589300000|2025-02-03 13:28:20|188454.2|188364.2|188464.9|188374.9|188472.5|188382.5|188454.2|188364.2|8
1738589310000|2025-02-03 13:28:30|188465.1|188375.1|188460.1|188370.1|188465.2|188375.2|188460.1|188370.1|4
1738589320000|2025-02-03 13:28:40|188462.9|188372.9|188530.2|188440.2|188530.2|188440.2|188462.9|188372.9|11
1738589330000|2025-02-03 13:28:50|188532.8|188442.8|188536.6|188446.6|188536.6|188446.6|188532.8|188442.8|3
1738589340000|2025-02-03 13:29:00|188536.4|188446.4|188536.6|188446.6|188536.6|188446.6|188536.4|188446.4|3
1738589350000|2025-02-03 13:29:10|188536.7|188446.7|188534.3|188444.3|188536.9|188446.9|188534.3|188444.3|4
1738589360000|2025-02-03 13:29:20|188537.2|188447.2|188537.3|188447.3|188537.3|188447.3|188535.3|188445.3|6
1738589370000|2025-02-03 13:29:30|188537.2|188447.2|188533.2|188443.2|188537.2|188447.2|188532.8|188442.8|10
1738589380000|2025-02-03 13:29:40|188533.3|188443.3|188532.5|188442.5|188533.3|188443.3|188528.1|188438.1|7
1738589390000|2025-02-03 13:29:50|188528.6|188438.6|188534.8|188444.8|188534.8|188444.8|188528.6|188438.6|10
1738589400000|2025-02-03 13:30:00|188536|188446|188530.5|188440.5|188536|188446|188530.5|188440.5|6
1738589410000|2025-02-03 13:30:10|188533.5|188443.5|188536.5|188446.5|188536.7|188446.7|188531|188441|14
1738589420000|2025-02-03 13:30:20|188534.6|188444.6|188537.5|188447.5|188539.7|188449.7|188534.6|188444.6|5
1738589430000|2025-02-03 13:30:30|188537.4|188447.4|188530.9|188440.9|188537.4|188447.4|188530.9|188440.9|5
1738589440000|2025-02-03 13:30:40|188531|188441|188521.8|188431.8|188531|188441|188515|188425|10
1738589450000|2025-02-03 13:30:50|188529.2|188439.2|188527.7|188437.7|188529.2|188439.2|188525|188435|5
1738589460000|2025-02-03 13:31:00|188528.6|188438.6|188528.3|188438.3|188528.6|188438.6|188528|188438|6
1738589470000|2025-02-03 13:31:10|188528.2|188438.2|188537.2|188447.2|188537.2|188447.2|188527.2|188437.2|6
1738589480000|2025-02-03 13:31:20|188540.2|188450.2|188543.8|188453.8|188548.9|188458.9|188540.2|188450.2|9
1738589490000|2025-02-03 13:31:30|188543.4|188453.4|188542.2|188452.2|188543.8|188453.8|188538.7|188448.7|11
1738589500000|2025-02-03 13:31:40|188542|188452|188560.5|188470.5|188564.2|188474.2|188541.8|188451.8|7
1738589510000|2025-02-03 13:31:50|188559.3|188469.3|188559.2|188469.2|188564.3|188474.3|188555.9|188465.9|9
1738589520000|2025-02-03 13:32:00|188557.8|188467.8|188556.1|188466.1|188558.4|188468.4|188556.1|188466.1|3
1738589530000|2025-02-03 13:32:10|188555.3|188465.3|188558.1|188468.1|188558.1|188468.1|188554.4|188464.4|6
1738589540000|2025-02-03 13:32:20|188556.7|188466.7|188556.6|188466.6|188562.5|188472.5|188554|188464|10
1738589550000|2025-02-03 13:32:30|188556|188466|188566.8|188476.8|188572.6|188482.6|188555.3|188465.3|8
1738589560000|2025-02-03 13:32:40|188568.9|188478.9|188591.1|188501.1|188592.7|188502.7|188568.9|188478.9|13
1738589570000|2025-02-03 13:32:50|188583.6|188493.6|188560.5|188470.5|188587.8|188497.8|188560.5|188470.5|13
1738589580000|2025-02-03 13:33:00|188558.2|188468.2|188564.4|188474.4|188567.3|188477.3|188558.2|188468.2|9
1738589590000|2025-02-03 13:33:10|188574.4|188484.4|188576.3|188486.3|188584|188494|188563.8|188473.8|11
1738589600000|2025-02-03 13:33:20|188573.5|188483.5|188563|188473|188573.5|188483.5|188561.4|188471.4|9
1738589610000|2025-02-03 13:33:30|188562.3|188472.3|188561.8|188471.8|188562.3|188472.3|188559.3|188469.3|6
1738589620000|2025-02-03 13:33:40|188567.4|188477.4|188561.7|188471.7|188567.4|188477.4|188560.2|188470.2|13
1738589630000|2025-02-03 13:33:50|188562.4|188472.4|188565.3|188475.3|188565.3|188475.3|188559|188469|11
1738589640000|2025-02-03 13:34:00|188562.5|188472.5|188555.9|188465.9|188563.8|188473.8|188555.9|188465.9|7
1738589650000|2025-02-03 13:34:10|188548.2|188458.2|188542.2|188452.2|188550.3|188460.3|188541.4|188451.4|8
1738589660000|2025-02-03 13:34:20|188541.4|188451.4|188543.9|188453.9|188545.9|188455.9|188537|188447|9
1738589670000|2025-02-03 13:34:30|188543.7|188453.7|188546.3|188456.3|188546.3|188456.3|188543.1|188453.1|6
1738589680000|2025-02-03 13:34:40|188555.8|188465.8|188560.6|188470.6|188561.8|188471.8|188555.8|188465.8|10
1738589690000|2025-02-03 13:34:50|188554.6|188464.6|188562.3|188472.3|188570.6|188480.6|188551.7|188461.7|10
1738589700000|2025-02-03 13:35:00|188564.4|188474.4|188651.4|188561.4|188657.5|188567.5|188563.3|188473.3|26
1738589710000|2025-02-03 13:35:10|188655.2|188565.2|188675.2|188585.2|188688.7|188598.7|188653.2|188563.2|22
1738589720000|2025-02-03 13:35:20|188675.4|188585.4|188676|188586|188682.4|188592.4|188673.6|188583.6|15
1738589730000|2025-02-03 13:35:30|188676.5|188586.5|188696.8|188606.8|188696.8|188606.8|188676.5|188586.5|17
1738589740000|2025-02-03 13:35:40|188691|188601|188742.6|188652.6|188746.8|188656.8|188690.9|188600.9|14
1738589750000|2025-02-03 13:35:50|188740.5|188650.5|188746.7|188656.7|188754.3|188664.3|188740.5|188650.5|16
1738589760000|2025-02-03 13:36:00|188747.2|188657.2|188748|188658|188750.2|188660.2|188743.9|188653.9|11
1738589770000|2025-02-03 13:36:10|188744.6|188654.6|188744.7|188654.7|188745.2|188655.2|188744.6|188654.6|5
1738589780000|2025-02-03 13:36:20|188744.8|188654.8|188739.9|188649.9|188745.2|188655.2|188735|188645|11
1738589790000|2025-02-03 13:36:30|188745.2|188655.2|188746.8|188656.8|188755.9|188665.9|188734|188644|11
1738589800000|2025-02-03 13:36:40|188744.1|188654.1|188747.6|188657.6|188761.9|188671.9|188744.1|188654.1|14
1738589810000|2025-02-03 13:36:50|188740.1|188650.1|188723.6|188633.6|188740.1|188650.1|188718.3|188628.3|13
1738589820000|2025-02-03 13:37:00|188724.4|188634.4|188727.4|188637.4|188734.6|188644.6|188724.4|188634.4|13
1738589830000|2025-02-03 13:37:10|188748.1|188658.1|188739|188649|188748.1|188658.1|188735.8|188645.8|8
1738589840000|2025-02-03 13:37:20|188738.7|188648.7|188736|188646|188738.7|188648.7|188736|188646|7
1738589850000|2025-02-03 13:37:30|188735.8|188645.8|188753.1|188663.1|188757.9|188667.9|188731.4|188641.4|15
1738589860000|2025-02-03 13:37:40|188753.5|188663.5|188736.6|188646.6|188753.6|188663.6|188736.6|188646.6|13
1738589870000|2025-02-03 13:37:50|188738|188648|188740.7|188650.7|188743.1|188653.1|188736.3|188646.3|11
1738589880000|2025-02-03 13:38:00|188737.3|188647.3|188785.6|188695.6|188807.8|188717.8|188736.9|188646.9|12
1738589890000|2025-02-03 13:38:10|188782.4|188692.4|188770.3|188680.3|188787.9|188697.9|188770.3|188680.3|12
1738589900000|2025-02-03 13:38:20|188777|188687|188822|188692|188822.5|188716|188770.2|188680.2|21
1738589910000|2025-02-03 13:38:30|188822.3|188692.3|188794.1|188664.1|188822.3|188692.3|188793.7|188663.7|15
1738589920000|2025-02-03 13:38:40|188798|188668|188806.1|188676.1|188810.9|188690.4|188780.4|188668|12
1738589930000|2025-02-03 13:38:50|188806.9|188676.9|188782.3|188692.3|188810.7|188692.3|188782.3|188672.2|8
1738589940000|2025-02-03 13:39:00|188780.1|188690.1|188784.1|188694.1|188794.9|188696.9|188780.1|188664.9|8
1738589950000|2025-02-03 13:39:10|188783.6|188693.6|188786.6|188656.6|188792.1|188694.1|188771.4|188656.6|11
1738589960000|2025-02-03 13:39:20|188786.5|188656.5|188789.4|188659.4|188789.4|188659.4|188786.5|188656.5|3
1738589970000|2025-02-03 13:39:30|188790.4|188660.4|188790.1|188660.1|188790.4|188660.4|188790|188660|3
1738589980000|2025-02-03 13:39:40|188790.3|188660.3|188772.4|188682.4|188810.6|188682.4|188766.7|188660.3|10
1738589990000|2025-02-03 13:39:50|188773.6|188683.6|188770.7|188680.7|188773.6|188683.6|188768.9|188678.9|5
1738590000000|2025-02-03 13:40:00|188772.8|188682.8|188787.2|188697.2|188788.9|188698.9|188772.8|188682.8|7
1738590010000|2025-02-03 13:40:10|188783.7|188693.7|188782.7|188692.7|188787.5|188697.5|188782.7|188692.7|8
1738590020000|2025-02-03 13:40:20|188783.8|188693.8|188784.8|188694.8|188790.1|188700.1|188783.8|188693.8|9
1738590030000|2025-02-03 13:40:30|188785.9|188695.9|188788.2|188698.2|188793.3|188703.3|188785.9|188695.9|9
1738590040000|2025-02-03 13:40:40|188787.7|188697.7|188789.8|188699.8|188794.5|188704.5|188787.7|188697.7|6
1738590050000|2025-02-03 13:40:50|188792.2|188702.2|188789.7|188699.7|188792.2|188702.2|188788.2|188698.2|7
1738590060000|2025-02-03 13:41:00|188789.6|188699.6|188816.3|188686.3|188822.9|188707.6|188789.5|188685.2|14
1738590070000|2025-02-03 13:41:10|188816|188686|188814.7|188684.7|188826|188696|188813.7|188683.7|20
1738590080000|2025-02-03 13:41:20|188813.5|188683.5|188812.4|188682.4|188814|188684|188811.8|188681.8|13
1738590090000|2025-02-03 13:41:30|188812.1|188682.1|188813.5|188683.5|188817|188687|188812|188682|18
1738590100000|2025-02-03 13:41:40|188813|188683|188823.4|188693.4|188826.6|188696.6|188812|188682|13
1738590110000|2025-02-03 13:41:50|188823.1|188693.1|188813.8|188683.8|188823.7|188693.7|188813.8|188683.8|12
1738590120000|2025-02-03 13:42:00|188814.1|188684.1|188812.1|188682.1|188814.5|188684.5|188812.1|188682.1|8
1738590130000|2025-02-03 13:42:10|188812.7|188682.7|188804.9|188674.9|188812.7|188682.7|188804.6|188674.6|11
1738590140000|2025-02-03 13:42:20|188804.6|188674.6|188809|188679|188809|188679|188804.6|188674.6|7
1738590150000|2025-02-03 13:42:30|188808.7|188678.7|188817.2|188687.2|188818|188688|188808|188678|14
1738590160000|2025-02-03 13:42:40|188816.9|188686.9|188816.3|188686.3|188818.9|188688.9|188816.3|188686.3|7
1738590170000|2025-02-03 13:42:50|188815.9|188685.9|188807.6|188677.6|188815.9|188685.9|188807.6|188677.6|10
1738590180000|2025-02-03 13:43:00|188807.1|188677.1|188808.3|188678.3|188808.3|188678.3|188805.4|188675.4|6
1738590190000|2025-02-03 13:43:10|188805.1|188675.1|188805.2|188675.2|188805.2|188675.2|188804.5|188674.5|4
1738590200000|2025-02-03 13:43:20|188803.7|188673.7|188797.4|188667.4|188807.9|188677.9|188789.1|188659.1|10
1738590210000|2025-02-03 13:43:30|188790.3|188660.3|188774.9|188644.9|188797.4|188667.4|188774.9|188644.9|15
1738590220000|2025-02-03 13:43:40|188778.4|188648.4|188785.1|188655.1|188786.9|188656.9|188778.3|188648.3|9
1738590230000|2025-02-03 13:43:50|188785.8|188655.8|188786.3|188656.3|188786.3|188656.3|188785.8|188655.8|2
1738590240000|2025-02-03 13:44:00|188786.5|188656.5|188787.4|188657.4|188787.4|188657.4|188786.5|188656.5|5
1738590250000|2025-02-03 13:44:10|188790.4|188660.4|188811.4|188681.4|188811.4|188681.4|188790.4|188660.4|15
1738590260000|2025-02-03 13:44:20|188804.5|188674.5|188811.1|188681.1|188817.8|188687.8|188800.7|188670.7|13
1738590270000|2025-02-03 13:44:30|188809.4|188679.4|188795.2|188665.2|188817.2|188687.2|188795.2|188665.2|18
1738590280000|2025-02-03 13:44:40|188792.4|188662.4|188787.8|188657.8|188799.8|188671.7|188761.7|188654.5|11
1738590290000|2025-02-03 13:44:50|188788|188658|188758.5|188668.5|188788.7|188668.8|188753.9|188658|14
1738590300000|2025-02-03 13:45:00|188759.3|188669.3|188727.3|188637.3|188759.3|188669.3|188727.3|188637.3|14
1738590310000|2025-02-03 13:45:10|188726.9|188636.9|188711.1|188621.1|188730.1|188640.1|188706.7|188616.7|10
1738590320000|2025-02-03 13:45:20|188721.1|188631.1|188672.6|188582.6|188721.1|188631.1|188672.6|188582.6|15
1738590330000|2025-02-03 13:45:30|188654.1|188564.1|188672.7|188582.7|188678.8|188588.8|188654.1|188564.1|15
1738590340000|2025-02-03 13:45:40|188671.1|188581.1|188675.7|188585.7|188675.7|188585.7|188660.2|188570.2|14
1738590350000|2025-02-03 13:45:50|188690.2|188600.2|188683.3|188593.3|188690.2|188600.2|188668.9|188578.9|9
1738590360000|2025-02-03 13:46:00|188678|188588|188689.2|188599.2|188689.2|188599.2|188670.4|188580.4|13
1738590370000|2025-02-03 13:46:10|188693.7|188603.7|188675.4|188585.4|188693.7|188603.7|188661|188571|16
1738590380000|2025-02-03 13:46:20|188675.1|188585.1|188684.9|188594.9|188691.2|188601.2|188668.1|188578.1|10
1738590390000|2025-02-03 13:46:30|188685.8|188595.8|188682.8|188592.8|188689.7|188599.7|188682.1|188592.1|6
1738590400000|2025-02-03 13:46:40|188681.5|188591.5|188687|188597|188687|188597|188681.5|188591.5|3
1738590410000|2025-02-03 13:46:50|188690.6|188600.6|188691.5|188601.5|188708.9|188618.9|188684.4|188594.4|16
1738590420000|2025-02-03 13:47:00|188688|188598|188691|188601|188698.4|188608.4|188684.6|188594.6|11
1738590430000|2025-02-03 13:47:10|188686.1|188596.1|188687.7|188597.7|188690.8|188600.8|188685.9|188595.9|8
1738590440000|2025-02-03 13:47:20|188687|188597|188682.3|188592.3|188688.3|188598.3|188670.3|188580.3|9
1738590450000|2025-02-03 13:47:30|188684.2|188594.2|188683.6|188593.6|188687|188597|188683.6|188593.6|7
1738590460000|2025-02-03 13:47:40|188683|188593|188686.9|188596.9|188686.9|188596.9|188677.2|188587.2|8
1738590470000|2025-02-03 13:47:50|188688.8|188598.8|188678|188588|188694.1|188604.1|188677.1|188587.1|12
1738590480000|2025-02-03 13:48:00|188675.4|188585.4|188659.9|188569.9|188679.3|188589.3|188659.9|188569.9|17
1738590490000|2025-02-03 13:48:10|188668|188578|188681.9|188591.9|188691.3|188601.3|188668|188578|22
1738590500000|2025-02-03 13:48:20|188678.7|188588.7|188677.7|188587.7|188685.1|188595.1|188664|188574|16
1738590510000|2025-02-03 13:48:30|188668.2|188578.2|188678.6|188588.6|188678.6|188588.6|188667.1|188577.1|9
1738590520000|2025-02-03 13:48:40|188689.5|188599.5|188683.9|188593.9|188689.5|188599.5|188673.4|188583.4|10
1738590530000|2025-02-03 13:48:50|188685|188595|188668.3|188578.3|188685|188595|188668.3|188578.3|11
1738590540000|2025-02-03 13:49:00|188662.4|188572.4|188666|188576|188668.3|188578.3|188662.4|188572.4|7
1738590550000|2025-02-03 13:49:10|188665.8|188575.8|188633|188543|188665.8|188575.8|188598.1|188508.1|25
1738590560000|2025-02-03 13:49:20|188635.8|188545.8|188642.3|188552.3|188653.7|188563.7|188630.5|188540.5|17
1738590570000|2025-02-03 13:49:30|188642.6|188552.6|188653.7|188563.7|188657.8|188567.8|188642.5|188552.5|20
1738590580000|2025-02-03 13:49:40|188647.9|188557.9|188667.5|188577.5|188667.5|188577.5|188639.1|188549.1|20
1738590590000|2025-02-03 13:49:50|188666.7|188576.7|188654.9|188564.9|188667.3|188577.3|188654|188564|16
1738590600000|2025-02-03 13:50:00|188651.4|188561.4|188645.7|188555.7|188651.4|188561.4|188645.7|188555.7|5
1738590610000|2025-02-03 13:50:10|188644.7|188554.7|188653.7|188563.7|188656.4|188566.4|188644.7|188554.7|8
1738590620000|2025-02-03 13:50:20|188650.7|188560.7|188664.8|188574.8|188665.3|188575.3|188648.1|188558.1|12
1738590630000|2025-02-03 13:50:30|188664.5|188574.5|188656.6|188566.6|188666|188576|188653.2|188563.2|14
1738590640000|2025-02-03 13:50:40|188654.2|188564.2|188658|188568|188663.8|188573.8|188651|188561|16
1738590650000|2025-02-03 13:50:50|188658.8|188568.8|188682.7|188592.7|188685.1|188595.1|188653.4|188563.4|29
1738590660000|2025-02-03 13:51:00|188686.3|188596.3|188681.4|188591.4|188686.4|188596.4|188678.3|188588.3|11
1738590670000|2025-02-03 13:51:10|188681.3|188591.3|188675.8|188585.8|188681.3|188591.3|188673.9|188583.9|9
1738590680000|2025-02-03 13:51:20|188673.8|188583.8|188672.5|188582.5|188673.8|188583.8|188671.4|188581.4|11
1738590690000|2025-02-03 13:51:30|188672.6|188582.6|188670.5|188580.5|188680.9|188590.9|188670.5|188580.5|10
1738590700000|2025-02-03 13:51:40|188668.2|188578.2|188669.2|188579.2|188672.6|188582.6|188661.7|188571.7|14
1738590710000|2025-02-03 13:51:50|188669.4|188579.4|188703.2|188613.2|188705.2|188615.2|188667.6|188577.6|18
1738590720000|2025-02-03 13:52:00|188697.9|188607.9|188695.8|188605.8|188700.1|188610.1|188695.8|188605.8|8
1738590730000|2025-02-03 13:52:10|188695.7|188605.7|188695.7|188605.7|188695.7|188605.7|188695.7|188605.7|1
1738590740000|2025-02-03 13:52:20|188693.7|188603.7|188684.2|188594.2|188693.7|188603.7|188684.2|188594.2|8
1738590750000|2025-02-03 13:52:30|188683.8|188593.8|188674.7|188584.7|188683.8|188593.8|188674.7|188584.7|8
1738590760000|2025-02-03 13:52:40|188675.7|188585.7|188681.6|188591.6|188685.8|188595.8|188675.5|188585.5|8
1738590770000|2025-02-03 13:52:50|188679.2|188589.2|188665.1|188575.1|188679.2|188589.2|188660.8|188570.8|8
1738590780000|2025-02-03 13:53:00|188665.5|188575.5|188672.8|188582.8|188672.8|188582.8|188664.8|188574.8|13
1738590790000|2025-02-03 13:53:10|188682|188592|188675.6|188585.6|188684.1|188594.1|188675.5|188585.5|13
1738590800000|2025-02-03 13:53:20|188675.5|188585.5|188677.3|188587.3|188681.3|188591.3|188675.5|188585.5|9
1738590810000|2025-02-03 13:53:30|188679.6|188589.6|188674.5|188584.5|188681.8|188591.8|188674.5|188584.5|19
1738590820000|2025-02-03 13:53:40|188674.3|188584.3|188638.1|188548.1|188674.3|188584.3|188638.1|188548.1|10
1738590830000|2025-02-03 13:53:50|188642.9|188552.9|188625.5|188535.5|188642.9|188552.9|188619.1|188529.1|13
1738590840000|2025-02-03 13:54:00|188621.9|188531.9|188621.8|188531.8|188625.5|188535.5|188617|188527|8
1738590850000|2025-02-03 13:54:10|188621.2|188531.2|188617.5|188527.5|188621.2|188531.2|188611.9|188521.9|7
1738590860000|2025-02-03 13:54:20|188620.9|188530.9|188615.5|188525.5|188625.1|188535.1|188615.5|188525.5|9
1738590870000|2025-02-03 13:54:30|188617.3|188527.3|188621.2|188531.2|188622.4|188532.4|188612.5|188522.5|9
1738590880000|2025-02-03 13:54:40|188616|188526|188624.4|188534.4|188628.5|188538.5|188616|188526|9
1738590890000|2025-02-03 13:54:50|188624.7|188534.7|188624.3|188534.3|188628.2|188538.2|188619.9|188529.9|8
1738590900000|2025-02-03 13:55:00|188620.1|188530.1|188630.9|188540.9|188632.7|188542.7|188620.1|188530.1|12
1738590910000|2025-02-03 13:55:10|188630.3|188540.3|188620|188530|188630.6|188540.6|188611.9|188521.9|11
1738590920000|2025-02-03 13:55:20|188617.7|188527.7|188616|188526|188617.7|188527.7|188606.8|188516.8|8
1738590930000|2025-02-03 13:55:30|188613.5|188523.5|188622.5|188532.5|188624.8|188534.8|188607.6|188517.6|10
1738590940000|2025-02-03 13:55:40|188632.4|188542.4|188672.4|188542.4|188672.4|188551.3|188632.1|188525.8|14
1738590950000|2025-02-03 13:55:50|188666.1|188536.1|188669.9|188539.9|188673.4|188543.4|188666.1|188536.1|10
1738590960000|2025-02-03 13:56:00|188672.8|188542.8|188658.7|188528.7|188673.6|188543.6|188658.5|188528.5|12
1738590970000|2025-02-03 13:56:10|188662.4|188532.4|188685.3|188555.3|188687.9|188557.9|188662.4|188532.4|15
1738590980000|2025-02-03 13:56:20|188684.8|188554.8|188676.8|188546.8|188684.8|188554.8|188676.5|188546.5|14
1738590990000|2025-02-03 13:56:30|188676.2|188546.2|188674.7|188544.7|188680.8|188550.8|188670.4|188540.4|17
1738591000000|2025-02-03 13:56:40|188674.3|188544.3|188674.6|188544.6|188678.5|188548.5|188670.9|188540.9|10
1738591010000|2025-02-03 13:56:50|188673.2|188543.2|188674.2|188544.2|188677.6|188547.6|188671.3|188541.3|9
1738591020000|2025-02-03 13:57:00|188675|188545|188657.8|188527.8|188675|188545|188656.4|188526.4|8
1738591030000|2025-02-03 13:57:10|188661.8|188531.8|188660.7|188530.7|188661.8|188531.8|188656.1|188526.1|9
1738591040000|2025-02-03 13:57:20|188659.3|188529.3|188657.8|188527.8|188662.7|188532.7|188657.8|188527.8|16
1738591050000|2025-02-03 13:57:30|188657.7|188527.7|188666.6|188536.6|188666.6|188536.6|188656.8|188526.8|10
1738591060000|2025-02-03 13:57:40|188663.7|188533.7|188649.1|188559.1|188672.7|188565.4|188645.5|188533.7|20
1738591070000|2025-02-03 13:57:50|188649.2|188559.2|188651.7|188561.7|188662|188572|188648.9|188558.9|22
1738591080000|2025-02-03 13:58:00|188649.7|188559.7|188666.6|188536.6|188669.8|188571.6|188648.9|188533.1|17
1738591090000|2025-02-03 13:58:10|188667.1|188537.1|188645.3|188515.3|188669.9|188539.9|188639.6|188509.6|14
1738591100000|2025-02-03 13:58:20|188649.7|188519.7|188653.3|188523.3|188656.9|188526.9|188649.7|188519.7|11
1738591110000|2025-02-03 13:58:30|188652.3|188522.3|188665.2|188535.2|188670.4|188540.4|188651.1|188521.1|15
1738591120000|2025-02-03 13:58:40|188668.5|188538.5|188665.7|188535.7|188668.5|188538.5|188661.9|188531.9|11
1738591130000|2025-02-03 13:58:50|188666|188536|188680.9|188550.9|188680.9|188550.9|188666|188536|11
1738591140000|2025-02-03 13:59:00|188680.3|188550.3|188666.1|188536.1|188681.4|188551.4|188662.3|188532.3|17
1738591150000|2025-02-03 13:59:10|188667.6|188537.6|188634|188544|188667.6|188544|188630.5|188524.4|11
1738591160000|2025-02-03 13:59:20|188634.2|188544.2|188636.1|188546.1|188636.1|188546.1|188627.6|188537.6|16
1738591170000|2025-02-03 13:59:30|188633.1|188543.1|188625.1|188535.1|188633.8|188543.8|188613.7|188523.7|20
1738591180000|2025-02-03 13:59:40|188624.1|188534.1|188631.9|188541.9|188631.9|188541.9|188622.4|188532.4|16
1738591190000|2025-02-03 13:59:50|188629|188539|188616.1|188526.1|188630.9|188540.9|188615.5|188525.5|18
1738591200000|2025-02-03 14:00:00|188626.2|188536.2|188637.2|188547.2|188641.3|188551.3|188626.2|188536.2|14
1738591210000|2025-02-03 14:00:10|188636.8|188546.8|188638.9|188548.9|188643.7|188553.7|188636.8|188546.8|15
1738591220000|2025-02-03 14:00:20|188638.8|188548.8|188646.7|188556.7|188646.7|188556.7|188638.2|188548.2|10
1738591230000|2025-02-03 14:00:30|188646.5|188556.5|188642.2|188552.2|188646.5|188556.5|188641.3|188551.3|12
1738591240000|2025-02-03 14:00:40|188646.2|188556.2|188651.5|188561.5|188661.5|188571.5|188646.2|188556.2|17
1738591250000|2025-02-03 14:00:50|188651.9|188561.9|188653.3|188563.3|188662.7|188572.7|188651.9|188561.9|10
1738591260000|2025-02-03 14:01:00|188659.7|188569.7|188659.8|188569.8|188665.5|188575.5|188653.4|188563.4|16
1738591270000|2025-02-03 14:01:10|188661.3|188571.3|188660.9|188570.9|188662|188572|188658.6|188568.6|9
1738591280000|2025-02-03 14:01:20|188660.4|188570.4|188648.7|188558.7|188660.4|188570.4|188648.7|188558.7|16
1738591290000|2025-02-03 14:01:30|188647.8|188557.8|188645.8|188555.8|188650.6|188560.6|188634.4|188544.4|14
1738591300000|2025-02-03 14:01:40|188646.7|188556.7|188650.7|188560.7|188650.7|188560.7|188646|188556|5
1738591310000|2025-02-03 14:01:50|188651.4|188561.4|188655.7|188565.7|188663.2|188573.2|188651.4|188561.4|11
1738591320000|2025-02-03 14:02:00|188657.6|188567.6|188692.6|188602.6|188697.3|188607.3|188657.6|188567.6|15
1738591330000|2025-02-03 14:02:10|188693.5|188603.5|188704.9|188614.9|188704.9|188614.9|188693.5|188603.5|15
1738591340000|2025-02-03 14:02:20|188705|188615|188704.7|188614.7|188705.8|188615.8|188704.5|188614.5|8
1738591350000|2025-02-03 14:02:30|188704.6|188614.6|188704.7|188614.7|188704.8|188614.8|188704.5|188614.5|7
1738591360000|2025-02-03 14:02:40|188701.6|188611.6|188700.1|188610.1|188702|188612|188697.7|188607.7|12
1738591370000|2025-02-03 14:02:50|188700|188610|188699.9|188609.9|188700.2|188610.2|188699.8|188609.8|7
1738591380000|2025-02-03 14:03:00|188700|188610|188690.4|188600.4|188700|188610|188682.7|188592.7|13
1738591390000|2025-02-03 14:03:10|188690.1|188600.1|188700.8|188610.8|188702.3|188612.3|188690|188600|13
1738591400000|2025-02-03 14:03:20|188700.6|188610.6|188701.5|188611.5|188702.1|188612.1|188700.6|188610.6|8
1738591410000|2025-02-03 14:03:30|188701.3|188611.3|188701.4|188611.4|188703.7|188613.7|188698.9|188608.9|11
1738591420000|2025-02-03 14:03:40|188701.1|188611.1|188697.1|188607.1|188711.4|188621.4|188697.1|188607.1|16
1738591430000|2025-02-03 14:03:50|188700.3|188610.3|188700.8|188610.8|188701.3|188611.3|188685.7|188595.7|9
1738591440000|2025-02-03 14:04:00|188700.3|188610.3|188701.6|188611.6|188701.7|188611.7|188700.3|188610.3|4
1738591450000|2025-02-03 14:04:10|188701.7|188611.7|188697.9|188607.9|188701.7|188611.7|188695.2|188605.2|8
1738591460000|2025-02-03 14:04:20|188698|188608|188705|188615|188707.2|188617.2|188697.9|188607.9|11
1738591470000|2025-02-03 14:04:30|188705.3|188615.3|188700.8|188610.8|188708.6|188618.6|188699.6|188609.6|19
1738591480000|2025-02-03 14:04:40|188700.4|188610.4|188705.1|188615.1|188705.1|188615.1|188700|188610|7
1738591490000|2025-02-03 14:04:50|188702|188612|188705|188615|188709|188619|188702|188612|17
1738591500000|2025-02-03 14:05:00|188705.6|188615.6|188701.9|188611.9|188706.4|188616.4|188699.7|188609.7|13
1738591510000|2025-02-03 14:05:10|188704.5|188614.5|188704|188614|188704.5|188614.5|188697.6|188607.6|11
1738591520000|2025-02-03 14:05:20|188703.1|188613.1|188703|188613|188704.9|188614.9|188701.5|188611.5|11
1738591530000|2025-02-03 14:05:30|188704.9|188614.9|188703.2|188613.2|188707.4|188617.4|188702.5|188612.5|11
1738591540000|2025-02-03 14:05:40|188703|188613|188701.8|188611.8|188704.9|188614.9|188701.3|188611.3|11
1738591550000|2025-02-03 14:05:50|188702.1|188612.1|188701.2|188611.2|188703.8|188613.8|188701.2|188611.2|9
1738591560000|2025-02-03 14:06:00|188701.5|188611.5|188689.7|188599.7|188701.5|188611.5|188688.9|188598.9|9
1738591570000|2025-02-03 14:06:10|188687.9|188597.9|188697.9|188607.9|188697.9|188607.9|188687.9|188597.9|8
1738591580000|2025-02-03 14:06:20|188697.8|188607.8|188697.7|188607.7|188697.8|188607.8|188697.6|188607.6|4
1738591590000|2025-02-03 14:06:30|188696.2|188606.2|188697.8|188607.8|188702.8|188612.8|188694.6|188604.6|5
1738591600000|2025-02-03 14:06:40|188697.6|188607.6|188690.1|188600.1|188697.6|188607.6|188690.1|188600.1|5
1738591610000|2025-02-03 14:06:50|188689.9|188599.9|188692.7|188602.7|188697.2|188607.2|188689.9|188599.9|7
1738591620000|2025-02-03 14:07:00|188692.2|188602.2|188691.9|188601.9|188692.2|188602.2|188691.8|188601.8|3
1738591630000|2025-02-03 14:07:10|188692|188602|188696.4|188606.4|188696.4|188606.4|188691.8|188601.8|6
1738591640000|2025-02-03 14:07:20|188698.1|188608.1|188695.7|188605.7|188698.1|188608.1|188695.7|188605.7|4
1738591650000|2025-02-03 14:07:30|188693.4|188603.4|188687.9|188597.9|188693.4|188603.4|188687.9|188597.9|3
1738591660000|2025-02-03 14:07:40|188690.3|188600.3|188690.4|188600.4|188690.4|188600.4|188690.3|188600.3|2
1738591670000|2025-02-03 14:07:50|188688.8|188598.8|188669.9|188579.9|188688.8|188598.8|188661.7|188571.7|15
1738591680000|2025-02-03 14:08:00|188669.6|188579.6|188661.6|188571.6|188673.8|188583.8|188661.5|188571.5|15
1738591690000|2025-02-03 14:08:10|188661.5|188571.5|188692.5|188602.5|188694|188604|188661.5|188571.5|18
1738591700000|2025-02-03 14:08:20|188693.5|188603.5|188687|188597|188693.5|188603.5|188687|188597|6
1738591710000|2025-02-03 14:08:30|188687.1|188597.1|188687.8|188597.8|188690.3|188600.3|188683.9|188593.9|7
1738591720000|2025-02-03 14:08:40|188689.4|188599.4|188687.2|188597.2|188692.5|188602.5|188673.4|188583.4|18
1738591730000|2025-02-03 14:08:50|188689.1|188599.1|188688.1|188598.1|188689.1|188599.1|188686.3|188596.3|4
1738591740000|2025-02-03 14:09:00|188685.5|188595.5|188665.5|188575.5|188688.8|188598.8|188651.8|188561.8|25
1738591750000|2025-02-03 14:09:10|188667.7|188577.7|188646.4|188556.4|188677.7|188587.7|188646.4|188556.4|18
1738591760000|2025-02-03 14:09:20|188646.3|188556.3|188641.9|188551.9|188651.1|188561.1|188641.9|188551.9|13
1738591770000|2025-02-03 14:09:30|188641|188551|188621.2|188531.2|188646.9|188556.9|188621.2|188531.2|20
1738591780000|2025-02-03 14:09:40|188622.3|188532.3|188614.8|188524.8|188625.6|188535.6|188609.1|188519.1|18
1738591790000|2025-02-03 14:09:50|188613.1|188523.1|188624.1|188534.1|188624.1|188534.1|188611.5|188521.5|15
1738591800000|2025-02-03 14:10:00|188621.3|188531.3|188621.1|188531.1|188631|188541|188606.5|188516.5|28
1738591810000|2025-02-03 14:10:10|188618.5|188528.5|188660.6|188530.6|188671.3|188541.3|188609.9|188502.3|22
1738591820000|2025-02-03 14:10:20|188659.1|188529.1|188655.8|188525.8|188662.8|188532.8|188647.5|188517.5|18
1738591830000|2025-02-03 14:10:30|188655.5|188525.5|188654.7|188524.7|188665|188535|188654.7|188524.7|14
1738591840000|2025-02-03 14:10:40|188655.3|188525.3|188677|188547|188686.8|188570.1|188651.3|188521.3|17
1738591850000|2025-02-03 14:10:50|188675|188545|188681.4|188591.4|188706|188600.2|188675|188545|10
1738591860000|2025-02-03 14:11:00|188689|188599|188690.1|188600.1|188692.2|188602.2|188689|188599|5
1738591870000|2025-02-03 14:11:10|188689.7|188599.7|188649.8|188559.8|188689.7|188599.7|188649.8|188559.8|21
1738591880000|2025-02-03 14:11:20|188650.6|188560.6|188653.4|188523.4|188655.4|188560.6|188630.6|188520.2|17
1738591890000|2025-02-03 14:11:30|188654.7|188524.7|188656.1|188526.1|188658.7|188528.7|188652.8|188522.8|13
1738591900000|2025-02-03 14:11:40|188654.2|188524.2|188645.6|188515.6|188654.2|188524.2|188641.5|188511.5|10
1738591910000|2025-02-03 14:11:50|188645.5|188515.5|188603.8|188513.8|188645.5|188520.4|188596.1|188506.1|22
1738591920000|2025-02-03 14:12:00|188592.5|188502.5|188546.8|188416.8|188600.6|188510.6|188515.9|188416.8|25
1738591930000|2025-02-03 14:12:10|188546.5|188416.5|188505.5|188375.5|188546.5|188416.5|188486.6|188356.6|27
1738591940000|2025-02-03 14:12:20|188508.3|188378.3|188490.1|188360.1|188514.4|188384.4|188486|188356|30
1738591950000|2025-02-03 14:12:30|188484.9|188354.9|188489|188359|188490.3|188360.3|188473.3|188343.3|16
1738591960000|2025-02-03 14:12:40|188488.5|188358.5|188505.1|188375.1|188505.1|188375.1|188477.9|188347.9|20
1738591970000|2025-02-03 14:12:50|188500.3|188370.3|188451.5|188361.5|188505.3|188375.3|188430.1|188340.1|11
1738591980000|2025-02-03 14:13:00|188453.6|188363.6|188482.2|188392.2|188495.1|188405.1|188453.6|188363.6|33
1738591990000|2025-02-03 14:13:10|188477.2|188387.2|188487.9|188397.9|188491.8|188401.8|188468.3|188378.3|27
1738592000000|2025-02-03 14:13:20|188485.3|188395.3|188494.1|188404.1|188500.6|188410.6|188475.5|188385.5|34
1738592010000|2025-02-03 14:13:30|188497|188407|188487.1|188397.1|188507.3|188417.3|188482.9|188392.9|30
1738592020000|2025-02-03 14:13:40|188477.8|188387.8|188485.6|188395.6|188492.3|188402.3|188475.1|188385.1|32
1738592030000|2025-02-03 14:13:50|188485|188395|188504.1|188374.1|188504.4|188405.2|188474.1|188372.6|30
1738592040000|2025-02-03 14:14:00|188499.8|188369.8|188497.1|188367.1|188508.1|188378.1|188495.2|188365.2|20
1738592050000|2025-02-03 14:14:10|188497.2|188367.2|188492.8|188362.8|188497.5|188367.5|188484.1|188354.1|14
1738592060000|2025-02-03 14:14:20|188493.8|188363.8|188512.5|188382.5|188519.1|188389.1|188493.8|188363.8|22
1738592070000|2025-02-03 14:14:30|188505.2|188375.2|188507.3|188377.3|188518.4|188388.4|188505.2|188375.2|17
1738592080000|2025-02-03 14:14:40|188504|188374|188474.6|188344.6|188504|188374|188474.2|188344.2|22
1738592090000|2025-02-03 14:14:50|188474.4|188344.4|188466.4|188336.4|188476.4|188346.4|188464.1|188334.1|16
1738592100000|2025-02-03 14:15:00|188459.7|188329.7|188422.2|188332.2|188463.8|188342.6|188407.2|188314.4|23
1738592110000|2025-02-03 14:15:10|188421.9|188331.9|188387.5|188297.5|188421.9|188331.9|188386.7|188296.7|27
1738592120000|2025-02-03 14:15:20|188389.7|188299.7|188391.5|188301.5|188392.8|188302.8|188383.2|188293.2|19
1738592130000|2025-02-03 14:15:30|188390.8|188300.8|188382.2|188292.2|188401.5|188311.5|188382.2|188292.2|24
1738592140000|2025-02-03 14:15:40|188381.3|188291.3|188393.1|188303.1|188400.7|188310.7|188378.5|188288.5|22
1738592150000|2025-02-03 14:15:50|188390|188300|188369.4|188279.4|188390.8|188300.8|188369.4|188279.4|25
1738592160000|2025-02-03 14:16:00|188360.6|188270.6|188353.7|188223.7|188360.6|188270.6|188313.2|188209.2|23
1738592170000|2025-02-03 14:16:10|188357|188227|188350.4|188220.4|188357.2|188232|188321.2|188202.8|22
1738592180000|2025-02-03 14:16:20|188353.4|188223.4|188352.4|188222.4|188363.4|188233.4|188329.1|188199.1|23
1738592190000|2025-02-03 14:16:30|188346.3|188216.3|188354.7|188224.7|188365|188235|188346.3|188216.3|19
1738592200000|2025-02-03 14:16:40|188362.8|188232.8|188357.4|188227.4|188364.7|188234.7|188353.6|188223.6|20
1738592210000|2025-02-03 14:16:50|188355.9|188225.9|188353.8|188223.8|188359.6|188229.6|188353.3|188223.3|12
1738592220000|2025-02-03 14:17:00|188343.7|188213.7|188344.3|188214.3|188346.2|188216.2|188340.3|188210.3|12
1738592230000|2025-02-03 14:17:10|188341.7|188211.7|188343.1|188213.1|188343.9|188213.9|188340.1|188210.1|11
1738592240000|2025-02-03 14:17:20|188342.5|188212.5|188331.8|188201.8|188343.1|188213.1|188330.9|188200.9|16
1738592250000|2025-02-03 14:17:30|188331.3|188201.3|188340.1|188210.1|188341.6|188211.6|188331.3|188201.3|11
1738592260000|2025-02-03 14:17:40|188341|188211|188340.5|188210.5|188342.3|188212.3|188338.1|188208.1|13
1738592270000|2025-02-03 14:17:50|188340|188210|188339|188209|188343.7|188213.7|188328.8|188198.8|14
1738592280000|2025-02-03 14:18:00|188336.1|188206.1|188328.2|188198.2|188339.3|188209.3|188319.6|188189.6|13
1738592290000|2025-02-03 14:18:10|188324.7|188194.7|188369.9|188239.9|188370.5|188240.5|188324.2|188194.2|17
1738592300000|2025-02-03 14:18:20|188369.8|188239.8|188373.5|188243.5|188376.3|188256.4|188317.4|188227.4|19
1738592310000|2025-02-03 14:18:30|188376.3|188246.3|188367.4|188237.4|188376.3|188246.3|188367.4|188237.4|18
1738592320000|2025-02-03 14:18:40|188364.3|188234.3|188387.1|188257.1|188387.1|188257.1|188363.1|188233.1|20
1738592330000|2025-02-03 14:18:50|188386.8|188256.8|188407.2|188277.2|188407.2|188277.2|188386.8|188256.8|12
1738592340000|2025-02-03 14:19:00|188408|188278|188390|188260|188409|188279|188390|188260|9
1738592350000|2025-02-03 14:19:10|188387.4|188257.4|188405.2|188275.2|188406.2|188276.2|188377.2|188247.2|18
1738592360000|2025-02-03 14:19:20|188377.4|188247.4|188402.8|188272.8|188405.5|188275.5|188377.4|188247.4|13
1738592370000|2025-02-03 14:19:30|188399.9|188269.9|188363.7|188233.7|188399.9|188269.9|188355|188225|20
1738592380000|2025-02-03 14:19:40|188362.9|188232.9|188360.2|188230.2|188362.9|188232.9|188359.4|188229.4|12
1738592390000|2025-02-03 14:19:50|188369.7|188239.7|188285.5|188155.5|188370.1|188240.1|188280.3|188150.3|15
1738592400000|2025-02-03 14:20:00|188288.3|188158.3|188304.5|188174.5|188305.8|188175.8|188288.3|188158.3|17
1738592410000|2025-02-03 14:20:10|188320.8|188190.8|188358.1|188228.1|188358.1|188228.1|188318.2|188188.2|24
1738592420000|2025-02-03 14:20:20|188358.5|188228.5|188420.7|188330.7|188420.7|188330.7|188358.5|188228.5|23
1738592430000|2025-02-03 14:20:30|188417.4|188327.4|188418.3|188328.3|188423.8|188333.8|188414.1|188324.1|22
1738592440000|2025-02-03 14:20:40|188422.6|188332.6|188422.3|188332.3|188425.3|188335.3|188415.5|188325.5|16
1738592450000|2025-02-03 14:20:50|188423.1|188333.1|188472.3|188382.3|188478.6|188388.6|188422.2|188332.2|15
1738592460000|2025-02-03 14:21:00|188473|188383|188435.3|188345.3|188476.7|188386.7|188435.3|188345.3|31
1738592470000|2025-02-03 14:21:10|188436.1|188346.1|188446.6|188356.6|188455.7|188365.7|188435.8|188345.8|19
1738592480000|2025-02-03 14:21:20|188446.9|188356.9|188464.4|188374.4|188473.5|188383.5|188446.9|188356.9|14
1738592490000|2025-02-03 14:21:30|188463.8|188373.8|188459.4|188369.4|188480|188390|188454.5|188364.5|21
1738592500000|2025-02-03 14:21:40|188456.9|188366.9|188487.4|188397.4|188517.1|188427.1|188456.3|188366.3|28
1738592510000|2025-02-03 14:21:50|188489.6|188399.6|188496.5|188406.5|188496.5|188406.5|188481.2|188391.2|19
1738592520000|2025-02-03 14:22:00|188496.4|188406.4|188480.8|188390.8|188502.9|188412.9|188477.9|188387.9|17
1738592530000|2025-02-03 14:22:10|188479.8|188389.8|188496.5|188406.5|188530.1|188440.1|188475.4|188385.4|27
1738592540000|2025-02-03 14:22:20|188503.2|188413.2|188508|188418|188509.2|188419.2|188491.7|188401.7|25
1738592550000|2025-02-03 14:22:30|188508.3|188418.3|188485.4|188395.4|188508.3|188418.3|188482.7|188392.7|22
1738592560000|2025-02-03 14:22:40|188485.7|188395.7|188480.2|188390.2|188508|188418|188477.9|188387.9|24
1738592570000|2025-02-03 14:22:50|188488.1|188398.1|188486|188396|188488.7|188398.7|188481.9|188391.9|11
1738592580000|2025-02-03 14:23:00|188484.6|188394.6|188504.9|188414.9|188509.9|188419.9|188484.6|188394.6|30
1738592590000|2025-02-03 14:23:10|188503.1|188413.1|188504.1|188414.1|188515.3|188425.3|188477.8|188387.8|21
1738592600000|2025-02-03 14:23:20|188494.2|188404.2|188512.4|188422.4|188514.8|188424.8|188494.2|188404.2|23
1738592610000|2025-02-03 14:23:30|188514.8|188424.8|188507.9|188417.9|188515.5|188425.5|188505.9|188415.9|24
1738592620000|2025-02-03 14:23:40|188506.3|188416.3|188470.3|188380.3|188509.1|188419.1|188470.3|188380.3|17
1738592630000|2025-02-03 14:23:50|188477|188387|188475.8|188385.8|188483.7|188393.7|188475.8|188385.8|14
1738592640000|2025-02-03 14:24:00|188476.1|188386.1|188482.4|188392.4|188484.3|188394.3|188476.1|188386.1|10
1738592650000|2025-02-03 14:24:10|188481.7|188391.7|188477|188387|188486.5|188396.5|188469.9|188379.9|20
1738592660000|2025-02-03 14:24:20|188476.7|188386.7|188479.2|188389.2|188480.2|188390.2|188471.4|188381.4|18
1738592670000|2025-02-03 14:24:30|188482.4|188392.4|188450.6|188360.6|188485.7|188395.7|188436.6|188346.6|22
1738592680000|2025-02-03 14:24:40|188449.6|188359.6|188437.2|188347.2|188449.6|188359.6|188433.2|188343.2|25
1738592690000|2025-02-03 14:24:50|188437.7|188347.7|188438.2|188348.2|188440.7|188350.7|188430.1|188340.1|12
1738592700000|2025-02-03 14:25:00|188438.1|188348.1|188474.1|188384.1|188474.1|188384.1|188429.7|188339.7|20
1738592710000|2025-02-03 14:25:10|188473.5|188383.5|188466|188376|188473.5|188383.5|188453.3|188363.3|18
1738592720000|2025-02-03 14:25:20|188463.6|188373.6|188445.1|188355.1|188468.9|188378.9|188445.1|188355.1|21
1738592730000|2025-02-03 14:25:30|188445.6|188355.6|188444.6|188354.6|188450.7|188360.7|188434.1|188344.1|17
1738592740000|2025-02-03 14:25:40|188440.2|188350.2|188441.8|188351.8|188443.3|188353.3|188436.3|188346.3|18
1738592750000|2025-02-03 14:25:50|188441.3|188351.3|188465.5|188375.5|188465.5|188375.5|188439.4|188349.4|20
1738592760000|2025-02-03 14:26:00|188463.2|188373.2|188447.2|188357.2|188465.5|188375.5|188440.9|188350.9|24
1738592770000|2025-02-03 14:26:10|188447.1|188357.1|188441.6|188351.6|188447.1|188357.1|188440.7|188350.7|19
1738592780000|2025-02-03 14:26:20|188441.4|188351.4|188430.8|188340.8|188444.2|188354.2|188430|188340|28
1738592790000|2025-02-03 14:26:30|188436.4|188346.4|188454.2|188364.2|188454.2|188364.2|188436.4|188346.4|16
1738592800000|2025-02-03 14:26:40|188451.1|188361.1|188438.5|188348.5|188454.6|188364.6|188438.5|188348.5|17
1738592810000|2025-02-03 14:26:50|188435.5|188345.5|188455.9|188365.9|188455.9|188365.9|188435.5|188345.5|16
1738592820000|2025-02-03 14:27:00|188458.5|188368.5|188472.8|188382.8|188472.8|188382.8|188455.7|188365.7|11
1738592830000|2025-02-03 14:27:10|188470|188380|188466.2|188376.2|188481.2|188391.2|188466.2|188376.2|24
1738592840000|2025-02-03 14:27:20|188465.9|188375.9|188484.1|188394.1|188486.3|188396.3|188465.9|188375.9|15
1738592850000|2025-02-03 14:27:30|188483.9|188393.9|188480.4|188390.4|188489.7|188399.7|188480.4|188390.4|16
1738592860000|2025-02-03 14:27:40|188482.5|188392.5|188477.1|188387.1|188483.2|188393.2|188476.5|188386.5|19
1738592870000|2025-02-03 14:27:50|188480.7|188390.7|188482.2|188392.2|188484.9|188394.9|188478.8|188388.8|22
1738592880000|2025-02-03 14:28:00|188482.3|188392.3|188476.6|188386.6|188482.3|188392.3|188459.5|188369.5|28
1738592890000|2025-02-03 14:28:10|188476.7|188386.7|188475.8|188385.8|188476.7|188386.7|188465.3|188375.3|24
1738592900000|2025-02-03 14:28:20|188475.9|188385.9|188484.3|188394.3|188484.4|188394.4|188473.6|188383.6|15
1738592910000|2025-02-03 14:28:30|188482|188392|188490.8|188400.8|188501.5|188411.5|188482|188392|17
1738592920000|2025-02-03 14:28:40|188490.7|188400.7|188495.7|188405.7|188496.2|188406.2|188490.3|188400.3|12
1738592930000|2025-02-03 14:28:50|188492.7|188402.7|188500.3|188410.3|188501.6|188411.6|188479.3|188389.3|21
1738592940000|2025-02-03 14:29:00|188492.5|188402.5|188491.5|188401.5|188494.9|188404.9|188489.4|188399.4|17
1738592950000|2025-02-03 14:29:10|188491.4|188401.4|188515.9|188425.9|188522.1|188432.1|188474.4|188384.4|27
1738592960000|2025-02-03 14:29:20|188515.5|188425.5|188512.6|188422.6|188519.5|188429.5|188501.3|188411.3|22
1738592970000|2025-02-03 14:29:30|188499.1|188409.1|188516.7|188426.7|188519.8|188429.8|188499.1|188409.1|31
1738592980000|2025-02-03 14:29:40|188517.7|188427.7|188506.8|188416.8|188518.9|188428.9|188503.6|188413.6|25
1738592990000|2025-02-03 14:29:50|188508.9|188418.9|188517.6|188427.6|188518.1|188428.1|188508.9|188418.9|18
1738593000000|2025-02-03 14:30:00|188509.4|188419.4|188538.3|188448.3|188538.3|188448.3|188498.7|188408.7|21
1738593010000|2025-02-03 14:30:10|188539.6|188449.6|188545.3|188455.3|188545.8|188455.8|188528.6|188438.6|15
1738593020000|2025-02-03 14:30:20|188547.3|188457.3|188606|188516|188606|188516|188545.8|188455.8|24
1738593030000|2025-02-03 14:30:30|188600.5|188510.5|188602.5|188512.5|188604.5|188514.5|188591.8|188501.8|17
1738593040000|2025-02-03 14:30:40|188591.6|188501.6|188588.5|188498.5|188591.6|188501.6|188550.5|188460.5|25
1738593050000|2025-02-03 14:30:50|188602.6|188512.6|188582.2|188492.2|188602.6|188512.6|188560.5|188470.5|27
1738593060000|2025-02-03 14:31:00|188582.9|188492.9|188588.6|188498.6|188594.4|188504.4|188582.6|188492.6|23
1738593070000|2025-02-03 14:31:10|188588.5|188498.5|188584.6|188494.6|188600.6|188510.6|188579.7|188489.7|18
1738593080000|2025-02-03 14:31:20|188583.7|188493.7|188587.8|188497.8|188590.4|188500.4|188583.7|188493.7|20
1738593090000|2025-02-03 14:31:30|188588|188498|188588.5|188498.5|188598.6|188508.6|188579.7|188489.7|22
1738593100000|2025-02-03 14:31:40|188589|188499|188583|188493|188593.1|188503.1|188580.2|188490.2|21
1738593110000|2025-02-03 14:31:50|188575.9|188485.9|188575.1|188485.1|188575.9|188485.9|188574.8|188484.8|7
1738593120000|2025-02-03 14:32:00|188574.4|188484.4|188547.2|188457.2|188574.8|188484.8|188545.2|188455.2|13
1738593130000|2025-02-03 14:32:10|188548.1|188458.1|188542.7|188452.7|188548.8|188458.8|188538.1|188448.1|14
1738593140000|2025-02-03 14:32:20|188543.2|188453.2|188551.8|188461.8|188559.6|188469.6|188543.2|188453.2|19
1738593150000|2025-02-03 14:32:30|188540|188450|188547.5|188457.5|188557.5|188467.5|188533.9|188443.9|25
1738593160000|2025-02-03 14:32:40|188545.9|188455.9|188545|188455|188546|188456|188538.4|188448.4|18
1738593170000|2025-02-03 14:32:50|188542.9|188452.9|188532.8|188442.8|188542.9|188452.9|188529.6|188439.6|13
1738593180000|2025-02-03 14:33:00|188531.8|188441.8|188451.7|188361.7|188531.8|188441.8|188451|188361|19
1738593190000|2025-02-03 14:33:10|188453.2|188363.2|188493.7|188403.7|188495.4|188405.4|188452.7|188362.7|19
1738593200000|2025-02-03 14:33:20|188492.7|188402.7|188507|188417|188510.4|188420.4|188491.7|188401.7|15
1738593210000|2025-02-03 14:33:30|188511.1|188421.1|188506.5|188416.5|188516.6|188426.6|188506.4|188416.4|17
1738593220000|2025-02-03 14:33:40|188503.9|188413.9|188508.3|188418.3|188519.9|188429.9|188503.9|188413.9|18
1738593230000|2025-02-03 14:33:50|188508.5|188418.5|188519.3|188429.3|188524.4|188434.4|188508.5|188418.5|15
1738593240000|2025-02-03 14:34:00|188537.6|188407.6|188503.7|188373.7|188537.6|188407.6|188502.8|188372.8|22
1738593250000|2025-02-03 14:34:10|188504.4|188374.4|188534.3|188404.3|188534.3|188404.3|188504.4|188374.4|19
1738593260000|2025-02-03 14:34:20|188534.4|188404.4|188568.4|188438.4|188575.6|188445.6|188534.4|188404.4|24
1738593270000|2025-02-03 14:34:30|188567.8|188437.8|188572.6|188442.6|188573.3|188443.3|188567.2|188437.2|16
1738593280000|2025-02-03 14:34:40|188569.3|188439.3|188510.1|188420.1|188569.3|188459.2|188508.1|188418.1|26
1738593290000|2025-02-03 14:34:50|188508.5|188418.5|188495.3|188405.3|188508.5|188418.5|188490.1|188400.1|20
1738593300000|2025-02-03 14:35:00|188492.7|188402.7|188489.3|188399.3|188499.9|188409.9|188484.5|188394.5|32
1738593310000|2025-02-03 14:35:10|188488.4|188398.4|188472|188382|188489.1|188399.1|188460.6|188370.6|29
1738593320000|2025-02-03 14:35:20|188469.6|188379.6|188492.3|188402.3|188498.4|188408.4|188469.6|188379.6|23
1738593330000|2025-02-03 14:35:30|188491.1|188401.1|188518.2|188428.2|188522|188432|188490.1|188400.1|26
1738593340000|2025-02-03 14:35:40|188519.2|188429.2|188537.7|188407.7|188537.7|188433|188518|188388|18
1738593350000|2025-02-03 14:35:50|188538.4|188408.4|188524.7|188394.7|188550.9|188420.9|188512.1|188382.1|21
1738593360000|2025-02-03 14:36:00|188527.4|188397.4|188554.1|188424.1|188558|188428|188523.7|188393.7|20
1738593370000|2025-02-03 14:36:10|188553.8|188423.8|188536.1|188406.1|188557.2|188427.2|188535.6|188405.6|13
1738593380000|2025-02-03 14:36:20|188536.4|188406.4|188483.7|188393.7|188536.4|188434|188483.7|188393.7|19
1738593390000|2025-02-03 14:36:30|188483.8|188393.8|188500.4|188410.4|188501.9|188411.9|188483.6|188393.6|21
1738593400000|2025-02-03 14:36:40|188501.8|188411.8|188499.5|188409.5|188505.1|188415.1|188497.7|188407.7|17
1738593410000|2025-02-03 14:36:50|188495.8|188405.8|188494.8|188404.8|188500.1|188410.1|188488.7|188398.7|17
1738593420000|2025-02-03 14:37:00|188497.4|188407.4|188532.6|188442.6|188532.6|188442.6|188493.6|188403.6|18
1738593430000|2025-02-03 14:37:10|188534.3|188444.3|188547.8|188457.8|188557|188467|188524.7|188434.7|28
1738593440000|2025-02-03 14:37:20|188546.2|188456.2|188543.6|188453.6|188551.2|188461.2|188541.1|188451.1|24
1738593450000|2025-02-03 14:37:30|188544.9|188454.9|188521.4|188431.4|188545|188455|188521.4|188431.4|24
1738593460000|2025-02-03 14:37:40|188522.3|188432.3|188551.5|188461.5|188551.5|188461.5|188520.3|188430.3|23
1738593470000|2025-02-03 14:37:50|188551.3|188461.3|188585.2|188495.2|188585.4|188495.4|188537.8|188447.8|23
1738593480000|2025-02-03 14:38:00|188585.7|188495.7|188579.2|188489.2|188586|188496|188563.4|188473.4|15
1738593490000|2025-02-03 14:38:10|188579.4|188489.4|188583.1|188493.1|188584.1|188494.1|188556.5|188466.5|23
1738593500000|2025-02-03 14:38:20|188583.2|188493.2|188614.2|188484.2|188614.3|188497.5|188575.5|188465.3|18
1738593510000|2025-02-03 14:38:30|188615.7|188485.7|188660.4|188570.4|188685.7|188570.4|188615.7|188485.7|16
1738593520000|2025-02-03 14:38:40|188658.4|188568.4|188655.2|188565.2|188674|188584|188655.2|188565.2|19
1738593530000|2025-02-03 14:38:50|188656.7|188566.7|188643.1|188553.1|188658.3|188568.3|188643.1|188553.1|17
1738593540000|2025-02-03 14:39:00|188643.9|188553.9|188659|188569|188666.7|188576.7|188642.9|188552.9|22
1738593550000|2025-02-03 14:39:10|188661.9|188571.9|188672|188582|188675|188585|188661.5|188571.5|16
1738593560000|2025-02-03 14:39:20|188674.7|188584.7|188654.3|188564.3|188674.7|188584.7|188654.3|188564.3|25
1738593570000|2025-02-03 14:39:30|188654.7|188564.7|188610|188520|188654.7|188564.7|188610|188520|17
1738593580000|2025-02-03 14:39:40|188609.6|188519.6|188512.6|188422.6|188611.1|188521.1|188510.8|188420.8|26
1738593590000|2025-02-03 14:39:50|188517.1|188427.1|188521.3|188431.3|188529.1|188439.1|188513.1|188423.1|22
1738593600000|2025-02-03 14:40:00|188519.1|188429.1|188525.9|188435.9|188531|188441|188511.1|188421.1|21
1738593610000|2025-02-03 14:40:10|188521.6|188431.6|188552.8|188462.8|188555|188465|188519.5|188429.5|27
1738593620000|2025-02-03 14:40:20|188549.4|188459.4|188554.3|188464.3|188569.2|188479.2|188543.9|188453.9|25
1738593630000|2025-02-03 14:40:30|188558.9|188468.9|188592|188502|188598.9|188508.9|188557.7|188467.7|24
1738593640000|2025-02-03 14:40:40|188591.9|188501.9|188589.4|188499.4|188597.8|188507.8|188586.8|188496.8|12
1738593650000|2025-02-03 14:40:50|188590.7|188500.7|188598.5|188508.5|188598.5|188508.5|188583.8|188493.8|15
1738593660000|2025-02-03 14:41:00|188597.1|188507.1|188558.5|188468.5|188598.9|188508.9|188549.4|188459.4|27
1738593670000|2025-02-03 14:41:10|188556.8|188466.8|188503.1|188413.1|188562.7|188472.7|188503.1|188413.1|24
1738593680000|2025-02-03 14:41:20|188502.4|188412.4|188489.9|188399.9|188503.8|188413.8|188489.2|188399.2|18
1738593690000|2025-02-03 14:41:30|188489.5|188399.5|188489.2|188399.2|188495.6|188405.6|188474.7|188384.7|22
1738593700000|2025-02-03 14:41:40|188491.4|188401.4|188492.8|188402.8|188494.3|188404.3|188486.9|188396.9|19
1738593710000|2025-02-03 14:41:50|188491.8|188401.8|188492.7|188402.7|188497.7|188407.7|188489.3|188399.3|20
1738593720000|2025-02-03 14:42:00|188496.7|188406.7|188495.2|188405.2|188502.6|188412.6|188493.7|188403.7|33
1738593730000|2025-02-03 14:42:10|188496.4|188406.4|188481.6|188391.6|188499.7|188409.7|188479.8|188389.8|31
1738593740000|2025-02-03 14:42:20|188486.1|188396.1|188485.8|188395.8|188490.3|188400.3|188478.4|188388.4|21
1738593750000|2025-02-03 14:42:30|188485|188395|188494.2|188404.2|188494.3|188404.3|188482|188392|21
1738593760000|2025-02-03 14:42:40|188495.1|188405.1|188494.1|188404.1|188497.5|188407.5|188489.1|188399.1|27
1738593770000|2025-02-03 14:42:50|188488.6|188398.6|188460.8|188370.8|188491.5|188401.5|188459.8|188369.8|23
1738593780000|2025-02-03 14:43:00|188460.7|188370.7|188462.9|188372.9|188483.6|188393.6|188460.7|188370.7|15
1738593790000|2025-02-03 14:43:10|188463|188373|188465.6|188375.6|188465.6|188375.6|188463|188373|4
1738593800000|2025-02-03 14:43:20|188465.5|188375.5|188460.7|188370.7|188465.5|188375.5|188460.7|188370.7|8
1738593810000|2025-02-03 14:43:30|188460.8|188370.8|188459.2|188369.2|188460.8|188370.8|188459.2|188369.2|9
1738593820000|2025-02-03 14:43:40|188459.1|188369.1|188461.5|188371.5|188462.6|188372.6|188459.1|188369.1|5
1738593830000|2025-02-03 14:43:50|188459.4|188369.4|188455.9|188365.9|188459.4|188369.4|188449.4|188359.4|18
1738593840000|2025-02-03 14:44:00|188457.1|188367.1|188460.8|188370.8|188463.6|188373.6|188457.1|188367.1|18
1738593850000|2025-02-03 14:44:10|188461|188371|188486.8|188396.8|188487.8|188397.8|188460.1|188370.1|12
1738593860000|2025-02-03 14:44:20|188481.3|188391.3|188493.4|188403.4|188493.4|188403.4|188481.3|188391.3|14
1738593870000|2025-02-03 14:44:30|188494.4|188404.4|188467.1|188377.1|188495.2|188405.2|188466.8|188376.8|23
1738593880000|2025-02-03 14:44:40|188465.4|188375.4|188473.2|188383.2|188473.2|188383.2|188460.2|188370.2|17
1738593890000|2025-02-03 14:44:50|188503.7|188373.7|188625.2|188283.2|188625.2|188373.7|188486.6|188280.2|18
1738593900000|2025-02-03 14:45:00|188630.7|188288.7|188498.1|188368.1|188630.7|188377|188498.1|188279.5|15
1738593910000|2025-02-03 14:45:10|188494.1|188364.1|188480.5|188350.5|188494.1|188364.1|188480.5|188350.5|5
1738593920000|2025-02-03 14:45:20|188460.8|188370.8|188465.4|188375.4|188465.4|188375.4|188459|188369|7
1738593930000|2025-02-03 14:45:30|188461.4|188371.4|188463.6|188373.6|188466.8|188376.8|188459.7|188369.7|9
1738593940000|2025-02-03 14:45:40|188463|188373|188518|188428|188521.8|188431.8|188463|188373|20
1738593950000|2025-02-03 14:45:50|188518.4|188428.4|188603.8|188473.8|188604|188474|188518.2|188428.2|17
1738593960000|2025-02-03 14:46:00|188605.5|188475.5|188651.7|188561.7|188667.2|188577.2|188603.4|188473.4|20
1738593970000|2025-02-03 14:46:10|188662|188572|188617.7|188527.7|188664.4|188574.4|188617.7|188527.7|27
1738593980000|2025-02-03 14:46:20|188617.2|188527.2|188615.9|188525.9|188621.5|188531.5|188612.2|188522.2|28
1738593990000|2025-02-03 14:46:30|188618.8|188528.8|188620.7|188530.7|188622.1|188532.1|188615.3|188525.3|19
1738594000000|2025-02-03 14:46:40|188621|188531|188627.8|188537.8|188629.5|188539.5|188621|188531|11
1738594010000|2025-02-03 14:46:50|188627.5|188537.5|188622.8|188532.8|188634.9|188544.9|188620.3|188530.3|20
1738594020000|2025-02-03 14:47:00|188618.7|188528.7|188610.2|188520.2|188621.4|188531.4|188605.2|188515.2|28
1738594030000|2025-02-03 14:47:10|188612.3|188522.3|188601.4|188511.4|188612.3|188522.3|188587.3|188497.3|21
1738594040000|2025-02-03 14:47:20|188596.6|188506.6|188609.1|188519.1|188611.9|188521.9|188584.1|188494.1|25
1738594050000|2025-02-03 14:47:30|188611.5|188521.5|188618.4|188488.4|188618.4|188521.5|188589.7|188481.8|20
1738594060000|2025-02-03 14:47:40|188616.3|188486.3|188565.8|188435.8|188619.8|188489.8|188559.1|188429.1|19
1738594070000|2025-02-03 14:47:50|188565.7|188435.7|188561.9|188431.9|188565.7|188435.7|188560.3|188430.3|13
1738594080000|2025-02-03 14:48:00|188561.5|188431.5|188574.3|188444.3|188574.3|188444.3|188561.5|188431.5|13
1738594090000|2025-02-03 14:48:10|188571.1|188441.1|188563.2|188433.2|188574.3|188444.3|188563.2|188433.2|17
1738594100000|2025-02-03 14:48:20|188564.1|188434.1|188564.8|188434.8|188564.8|188434.8|188558.5|188428.5|12
1738594110000|2025-02-03 14:48:30|188565.3|188435.3|188557.6|188427.6|188576.1|188446.1|188557.6|188427.6|16
1738594120000|2025-02-03 14:48:40|188558.3|188428.3|188562.1|188432.1|188562.1|188432.1|188557.1|188427.1|10
1738594130000|2025-02-03 14:48:50|188562.2|188432.2|188540.3|188450.3|188562.2|188450.8|188539.9|188432.2|9
1738594140000|2025-02-03 14:49:00|188538.4|188448.4|188532.8|188442.8|188543.6|188453.6|188531.3|188441.3|17
1738594150000|2025-02-03 14:49:10|188536.1|188446.1|188544.4|188454.4|188545.6|188455.6|188533.5|188443.5|14
1738594160000|2025-02-03 14:49:20|188546.5|188456.5|188543.8|188453.8|188561.4|188471.4|188541.6|188451.6|24
1738594170000|2025-02-03 14:49:30|188541|188451|188559.4|188469.4|188559.4|188469.4|188541|188451|17
1738594180000|2025-02-03 14:49:40|188557.1|188467.1|188618.4|188528.4|188619.7|188529.7|188555.7|188465.7|23
1738594190000|2025-02-03 14:49:50|188618.8|188528.8|188672.9|188582.9|188682.3|188592.3|188618.8|188528.8|29
1738594200000|2025-02-03 14:50:00|188672.3|188582.3|188676.8|188586.8|188676.8|188586.8|188663.9|188573.9|24
1738594210000|2025-02-03 14:50:10|188687.9|188597.9|188678|188588|188689|188599|188673.4|188583.4|26
1738594220000|2025-02-03 14:50:20|188678.5|188588.5|188619.5|188529.5|188679.2|188589.2|188600|188510|28
1738594230000|2025-02-03 14:50:30|188616.9|188526.9|188613.9|188523.9|188620.7|188530.7|188598.1|188508.1|32
1738594240000|2025-02-03 14:50:40|188613.5|188523.5|188615.8|188525.8|188624.2|188534.2|188576.8|188486.8|30
1738594250000|2025-02-03 14:50:50|188617.1|188527.1|188601.4|188511.4|188620.8|188530.8|188601.4|188511.4|21
1738594260000|2025-02-03 14:51:00|188601.8|188511.8|188578.8|188488.8|188601.9|188511.9|188576.6|188486.6|16
1738594270000|2025-02-03 14:51:10|188581.3|188491.3|188560.1|188470.1|188591.4|188501.4|188556.5|188466.5|27
1738594280000|2025-02-03 14:51:20|188564.6|188474.6|188609.9|188519.9|188616.9|188526.9|188564.6|188474.6|25
1738594290000|2025-02-03 14:51:30|188607.3|188517.3|188587.5|188497.5|188607.3|188517.3|188587.5|188497.5|23
1738594300000|2025-02-03 14:51:40|188593.5|188503.5|188546.7|188456.7|188603.2|188513.2|188546.7|188456.7|26
1738594310000|2025-02-03 14:51:50|188549.3|188459.3|188591.8|188501.8|188591.8|188501.8|188547.7|188457.7|26
1738594320000|2025-02-03 14:52:00|188585.9|188495.9|188604.2|188514.2|188617.1|188527.1|188585.9|188495.9|25
1738594330000|2025-02-03 14:52:10|188601.7|188511.7|188575.1|188485.1|188601.7|188511.7|188574.5|188484.5|20
1738594340000|2025-02-03 14:52:20|188580.6|188490.6|188605.4|188515.4|188605.8|188515.8|188580.4|188490.4|22
1738594350000|2025-02-03 14:52:30|188604.8|188514.8|188619.6|188529.6|188620.3|188530.3|188599.8|188509.8|18
1738594360000|2025-02-03 14:52:40|188616.4|188526.4|188613.4|188523.4|188637.2|188547.2|188613.4|188523.4|20
1738594370000|2025-02-03 14:52:50|188615.4|188525.4|188610.6|188520.6|188615.4|188525.4|188597.8|188507.8|24
1738594380000|2025-02-03 14:53:00|188606|188516|188619.6|188529.6|188619.6|188529.6|188596|188506|20
1738594390000|2025-02-03 14:53:10|188617.2|188527.2|188619.5|188529.5|188622.3|188532.3|188616.3|188526.3|16
1738594400000|2025-02-03 14:53:20|188639|188549|188600.4|188510.4|188639|188549|188600.4|188510.4|21
1738594410000|2025-02-03 14:53:30|188600|188510|188617.8|188527.8|188621.1|188531.1|188597|188507|23
1738594420000|2025-02-03 14:53:40|188620|188530|188616.7|188526.7|188637|188547|188613.7|188523.7|26
1738594430000|2025-02-03 14:53:50|188618.7|188528.7|188607.7|188517.7|188631.6|188541.6|188601.8|188511.8|26
1738594440000|2025-02-03 14:54:00|188608|188518|188604.8|188514.8|188612.2|188522.2|188591.5|188501.5|27
1738594450000|2025-02-03 14:54:10|188605.4|188515.4|188641|188551|188650.4|188560.4|188605.4|188515.4|30
1738594460000|2025-02-03 14:54:20|188635.6|188545.6|188634.3|188544.3|188645.7|188555.7|188612.3|188522.3|21
1738594470000|2025-02-03 14:54:30|188632|188542|188626.8|188536.8|188632|188542|188621.4|188531.4|13
1738594480000|2025-02-03 14:54:40|188620.7|188530.7|188641.1|188551.1|188661.1|188571.1|188620.7|188530.7|26
1738594490000|2025-02-03 14:54:50|188647.5|188557.5|188654.6|188564.6|188654.6|188564.6|188622.1|188532.1|23
1738594500000|2025-02-03 14:55:00|188654.9|188564.9|188667.9|188577.9|188668|188578|188654.8|188564.8|10
1738594510000|2025-02-03 14:55:10|188665.4|188575.4|188685.7|188595.7|188689.7|188599.7|188663.7|188573.7|18
1738594520000|2025-02-03 14:55:20|188682.8|188592.8|188667.5|188577.5|188685.3|188595.3|188666.4|188576.4|31
1738594530000|2025-02-03 14:55:30|188669.1|188579.1|188673.6|188583.6|188677.7|188587.7|188667.5|188577.5|15
1738594540000|2025-02-03 14:55:40|188675.7|188585.7|188592.9|188502.9|188675.7|188585.7|188590.6|188500.6|24
1738594550000|2025-02-03 14:55:50|188582.2|188492.2|188580.4|188490.4|188587.3|188497.3|188579.7|188489.7|15
1738594560000|2025-02-03 14:56:00|188579.6|188489.6|188575.1|188485.1|188584.7|188494.7|188568.1|188478.1|18
1738594570000|2025-02-03 14:56:10|188575.4|188485.4|188571.5|188481.5|188579.6|188489.6|188566.5|188476.5|18
1738594580000|2025-02-03 14:56:20|188566.6|188476.6|188536.3|188446.3|188568.3|188478.3|188530.7|188440.7|20
1738594590000|2025-02-03 14:56:30|188534.5|188444.5|188540.7|188450.7|188540.7|188450.7|188531.4|188441.4|18
1738594600000|2025-02-03 14:56:40|188534.1|188444.1|188545|188455|188545|188455|188530.8|188440.8|17
1738594610000|2025-02-03 14:56:50|188546.9|188456.9|188546.6|188456.6|188555.1|188465.1|188543.1|188453.1|18
1738594620000|2025-02-03 14:57:00|188549|188459|188549|188459|188558.3|188468.3|188545.9|188455.9|17
1738594630000|2025-02-03 14:57:10|188546.2|188456.2|188545.6|188455.6|188548.2|188458.2|188543.5|188453.5|13
1738594640000|2025-02-03 14:57:20|188554.9|188464.9|188551.1|188461.1|188554.9|188464.9|188544.6|188454.6|11
1738594650000|2025-02-03 14:57:30|188549.8|188459.8|188551|188461|188555.4|188465.4|188549.6|188459.6|17
1738594660000|2025-02-03 14:57:40|188549|188459|188563.6|188473.6|188589.6|188499.6|188546.1|188456.1|16
1738594670000|2025-02-03 14:57:50|188563.7|188473.7|188572.5|188482.5|188572.5|188482.5|188561.9|188471.9|21
1738594680000|2025-02-03 14:58:00|188572|188482|188592.5|188502.5|188592.5|188502.5|188565.9|188475.9|25
1738594690000|2025-02-03 14:58:10|188593|188503|188598.4|188508.4|188601.1|188511.1|188593|188503|16
1738594700000|2025-02-03 14:58:20|188596.5|188506.5|188598.9|188508.9|188601.3|188511.3|188596.5|188506.5|15
1738594710000|2025-02-03 14:58:30|188599.9|188509.9|188596|188506|188599.9|188509.9|188594.4|188504.4|11
1738594720000|2025-02-03 14:58:40|188595|188505|188600.2|188510.2|188600.2|188510.2|188592.8|188502.8|14
1738594730000|2025-02-03 14:58:50|188600|188510|188596.5|188506.5|188600|188510|188596.5|188506.5|12
1738594740000|2025-02-03 14:59:00|188594.9|188504.9|188594|188504|188596.3|188506.3|188593.1|188503.1|14
1738594750000|2025-02-03 14:59:10|188593.9|188503.9|188609.8|188479.8|188610.2|188505.6|188588.4|188479.8|14
1738594760000|2025-02-03 14:59:20|188607.3|188477.3|188614.9|188484.9|188614.9|188484.9|188607.3|188477.3|10
1738594770000|2025-02-03 14:59:30|188615.1|188485.1|188624.1|188494.1|188624.1|188494.1|188615.1|188485.1|7
1738594780000|2025-02-03 14:59:40|188622.9|188492.9|188645.2|188457.6|188645.2|188500.9|188609.1|188457.6|19
1738594790000|2025-02-03 14:59:50|188683|188378.9|188675.5|188400.5|188683.6|188459.3|188629.4|188328.3|22
1738594800000|2025-02-03 15:00:00|188730.9|188423.8|188756|188496.1|188786.6|188499.2|188730.9|188408|35
1738594810000|2025-02-03 15:00:10|188773|188509.4|188739.7|188577.5|188773|188585.2|188731|188509.4|21
1738594820000|2025-02-03 15:00:20|188733.7|188603.7|188732.5|188602.5|188735|188605|188727.8|188597.8|25
1738594830000|2025-02-03 15:00:30|188731.7|188601.7|188752.6|188622.6|188768.7|188638.7|188731.7|188592.9|26
1738594840000|2025-02-03 15:00:40|188752.8|188622.8|188751.4|188621.4|188757.2|188627.2|188748|188618|19
1738594850000|2025-02-03 15:00:50|188752|188622|188754.9|188624.9|188756.9|188626.9|188746.8|188616.8|24
1738594860000|2025-02-03 15:01:00|188737.7|188607.7|188705|188575|188738.9|188608.9|188664.2|188534.2|27
1738594870000|2025-02-03 15:01:10|188710.5|188580.5|188686.7|188556.7|188711.5|188581.5|188679|188549|35
1738594880000|2025-02-03 15:01:20|188686.3|188556.3|188643.3|188513.3|188686.3|188556.3|188623.6|188493.6|25
1738594890000|2025-02-03 15:01:30|188645.8|188515.8|188653.3|188523.3|188653.3|188523.3|188637.7|188507.7|19
1738594900000|2025-02-03 15:01:40|188653.6|188523.6|188652.4|188522.4|188655.2|188525.2|188639|188509|30
1738594910000|2025-02-03 15:01:50|188643.7|188513.7|188641.9|188511.9|188648.4|188518.4|188638.2|188508.2|24
1738594920000|2025-02-03 15:02:00|188642.3|188512.3|188660|188530|188663|188533|188642.3|188512.3|26
1738594930000|2025-02-03 15:02:10|188660.9|188530.9|188698.7|188568.7|188701.6|188571.6|188660.9|188530.9|22
1738594940000|2025-02-03 15:02:20|188702.9|188572.9|188727.5|188597.5|188735.1|188605.1|188700.1|188570.1|21
1738594950000|2025-02-03 15:02:30|188727.3|188597.3|188721.4|188591.4|188727.3|188597.3|188716.1|188586.1|23
1738594960000|2025-02-03 15:02:40|188718|188588|188716.4|188586.4|188722.5|188592.5|188709.5|188579.5|27
1738594970000|2025-02-03 15:02:50|188714.6|188584.6|188711.9|188581.9|188716.9|188586.9|188711.9|188581.9|19
1738594980000|2025-02-03 15:03:00|188712.5|188582.5|188703.4|188573.4|188718|188588|188701.3|188571.3|26
1738594990000|2025-02-03 15:03:10|188703.1|188573.1|188706.2|188576.2|188716.4|188586.4|188701.7|188571.7|14
1738595000000|2025-02-03 15:03:20|188708.2|188578.2|188716.3|188586.3|188716.3|188586.3|188703.5|188573.5|32
1738595010000|2025-02-03 15:03:30|188715.8|188585.8|188723.1|188593.1|188724.5|188594.5|188710.7|188580.7|23
1738595020000|2025-02-03 15:03:40|188722.6|188592.6|188723.2|188593.2|188727.6|188597.6|188717.9|188587.9|22
1738595030000|2025-02-03 15:03:50|188725.6|188595.6|188718.8|188588.8|188726.4|188596.4|188715.7|188585.7|25
1738595040000|2025-02-03 15:04:00|188719.9|188589.9|188720.6|188590.6|188725.9|188595.9|188715.9|188585.9|20
1738595050000|2025-02-03 15:04:10|188723.5|188593.5|188734.3|188604.3|188736.8|188606.8|188713.6|188583.6|24
1738595060000|2025-02-03 15:04:20|188733.2|188603.2|188723.5|188593.5|188734.3|188604.3|188718.3|188588.3|22
1738595070000|2025-02-03 15:04:30|188725.9|188595.9|188724.8|188594.8|188749|188619|188724.8|188594.8|23
1738595080000|2025-02-03 15:04:40|188725.4|188595.4|188734.8|188604.8|188742.6|188612.6|188725.4|188595.4|18
1738595090000|2025-02-03 15:04:50|188734.3|188604.3|188758|188628|188761.1|188631.1|188719.4|188589.4|17
1738595100000|2025-02-03 15:05:00|188762.3|188632.3|188760.9|188630.9|188763.7|188633.7|188755.9|188625.9|12
1738595110000|2025-02-03 15:05:10|188761.4|188631.4|188696.9|188566.9|188769.1|188639.1|188681.2|188551.2|26
1738595120000|2025-02-03 15:05:20|188694.4|188564.4|188747.8|188617.8|188765.6|188635.6|188692.6|188562.6|19
1738595130000|2025-02-03 15:05:30|188748.7|188618.7|188730.1|188600.1|188809.2|188679.2|188712.3|188582.3|34
1738595140000|2025-02-03 15:05:40|188728.5|188598.5|188725.4|188595.4|188741.3|188611.3|188717.9|188587.9|23
1738595150000|2025-02-03 15:05:50|188726.9|188596.9|188735.3|188605.3|188744.9|188614.9|188726.9|188596.9|21
1738595160000|2025-02-03 15:06:00|188723.9|188593.9|188715.5|188585.5|188728.7|188598.7|188706.4|188576.4|29
1738595170000|2025-02-03 15:06:10|188715.9|188585.9|188721.1|188591.1|188732.4|188602.4|188702.7|188572.7|34
1738595180000|2025-02-03 15:06:20|188718.2|188588.2|188704.3|188574.3|188727.2|188597.2|188704.3|188574.3|25
1738595190000|2025-02-03 15:06:30|188706.1|188576.1|188695.4|188565.4|188708.3|188578.3|188679.3|188549.3|27
1738595200000|2025-02-03 15:06:40|188695.7|188565.7|188688.4|188558.4|188721.9|188591.9|188688|188558|30
1738595210000|2025-02-03 15:06:50|188689.2|188559.2|188646.8|188556.8|188696.4|188566.4|188646.8|188529.2|30
1738595220000|2025-02-03 15:07:00|188646.2|188556.2|188719.8|188629.8|188726.4|188636.4|188638.5|188548.5|17
1738595230000|2025-02-03 15:07:10|188720.2|188630.2|188715.1|188625.1|188720.5|188630.5|188692.5|188602.5|28
1738595240000|2025-02-03 15:07:20|188716.2|188626.2|188726.1|188636.1|188732.2|188642.2|188715.1|188625.1|16
1738595250000|2025-02-03 15:07:30|188725.4|188635.4|188819.5|188729.5|188833|188743|188724.7|188634.7|29
1738595260000|2025-02-03 15:07:40|188823.3|188733.3|188813.6|188723.6|188823.3|188733.3|188812.6|188722.6|12
1738595270000|2025-02-03 15:07:50|188813.8|188723.8|188836|188746|188836|188746|188813.8|188723.8|18
1738595280000|2025-02-03 15:08:00|188835.6|188745.6|188808.3|188718.3|188836.1|188746.1|188794.3|188704.3|24
1738595290000|2025-02-03 15:08:10|188811.1|188721.1|188831|188741|188831.9|188741.9|188805.6|188715.6|22
1738595300000|2025-02-03 15:08:20|188830.7|188740.7|188828|188698|188885.5|188755.5|188820.4|188690.4|22
1738595310000|2025-02-03 15:08:30|188827.8|188697.8|188825.8|188695.8|188830.7|188700.7|188818|188688|21
1738595320000|2025-02-03 15:08:40|188826.4|188696.4|188826.4|188696.4|188829.8|188699.8|188813.3|188683.3|29
1738595330000|2025-02-03 15:08:50|188826.1|188696.1|188830.3|188700.3|188833.5|188703.5|188812.4|188682.4|23
1738595340000|2025-02-03 15:09:00|188831.5|188701.5|188819.8|188689.8|188833.2|188703.2|188805.6|188675.6|26
1738595350000|2025-02-03 15:09:10|188823.2|188693.2|188847.6|188717.6|188847.6|188717.6|188823.2|188693.2|20
1738595360000|2025-02-03 15:09:20|188847.7|188717.7|188822.6|188692.6|188847.7|188717.7|188821.6|188691.6|19
1738595370000|2025-02-03 15:09:30|188823.9|188693.9|188825.3|188695.3|188834.6|188704.6|188817.3|188687.3|22
1738595380000|2025-02-03 15:09:40|188819.9|188689.9|188862.7|188732.7|188862.7|188732.7|188819.9|188689.9|26
1738595390000|2025-02-03 15:09:50|188863.6|188733.6|188950.6|188820.6|188950.6|188826.5|188860.6|188730.6|27
1738595400000|2025-02-03 15:10:00|188943.3|188813.3|188953.5|188823.5|188953.5|188831.5|188909|188779|17
1738595410000|2025-02-03 15:10:10|188952.7|188822.7|188956.3|188826.3|188966.2|188836.2|188892.7|188802.7|17
1738595420000|2025-02-03 15:10:20|188956.4|188826.4|188921.1|188831.1|188956.4|188844.5|188911|188797|15
1738595430000|2025-02-03 15:10:30|188920.8|188830.8|188914.8|188824.8|188921|188831|188905.2|188815.2|13
1738595440000|2025-02-03 15:10:40|188913.4|188823.4|188895|188805|188921.2|188831.2|188862.5|188732.5|21
1738595450000|2025-02-03 15:10:50|188894.5|188804.5|188896|188806|188899.4|188809.4|188883.3|188753.3|15
1738595460000|2025-02-03 15:11:00|188883.5|188753.5|188859.3|188729.3|188883.6|188753.6|188843|188713|25
1738595470000|2025-02-03 15:11:10|188848.2|188718.2|188814|188684|188848.2|188718.2|188811.7|188681.7|24
1738595480000|2025-02-03 15:11:20|188814.4|188684.4|188829|188699|188837.7|188707.7|188813.8|188683.8|25
1738595490000|2025-02-03 15:11:30|188833.3|188703.3|188815.9|188685.9|188841.5|188711.5|188812.4|188682.4|24
1738595500000|2025-02-03 15:11:40|188822.5|188692.5|188808|188678|188822.5|188692.5|188804.9|188674.9|30
1738595510000|2025-02-03 15:11:50|188810.9|188680.9|188822.7|188692.7|188826.7|188696.7|188805.8|188675.8|18
1738595520000|2025-02-03 15:12:00|188822.9|188692.9|188819.2|188689.2|188826|188696|188815.7|188685.7|22
1738595530000|2025-02-03 15:12:10|188819.3|188689.3|188840.1|188710.1|188865.2|188735.2|188819.3|188689.3|27
1738595540000|2025-02-03 15:12:20|188839.8|188709.8|188850.6|188720.6|188857.6|188727.6|188836.2|188706.2|17
1738595550000|2025-02-03 15:12:30|188857.6|188727.6|188824|188694|188857.6|188727.6|188817.3|188687.3|25
1738595560000|2025-02-03 15:12:40|188823.6|188693.6|188761.1|188671.1|188823.6|188693.6|188752.5|188662.5|18
1738595570000|2025-02-03 15:12:50|188763.4|188673.4|188763.8|188673.8|188766.5|188676.5|188762.3|188672.3|14
1738595580000|2025-02-03 15:13:00|188766.1|188676.1|188768.2|188678.2|188807.3|188686.6|188756.1|188666.1|24
1738595590000|2025-02-03 15:13:10|188771.2|188681.2|188779.6|188689.6|188798.9|188708.9|188771.2|188681.2|19
1738595600000|2025-02-03 15:13:20|188780.3|188690.3|188797.4|188667.4|188809.4|188690.3|188780.1|188665.7|25
1738595610000|2025-02-03 15:13:30|188795.5|188665.5|188805.4|188675.4|188805.4|188675.4|188791.3|188661.3|18
1738595620000|2025-02-03 15:13:40|188802.4|188672.4|188827.9|188697.9|188829.7|188699.7|188799.5|188669.5|30
1738595630000|2025-02-03 15:13:50|188823.1|188693.1|188857.1|188727.1|188863.8|188733.8|188823.1|188693.1|26
1738595640000|2025-02-03 15:14:00|188835.6|188705.6|188806|188676|188840|188710|188806|188676|27
1738595650000|2025-02-03 15:14:10|188805.4|188675.4|188842.1|188712.1|188842.1|188712.1|188805.4|188675.4|23
1738595660000|2025-02-03 15:14:20|188848.1|188718.1|188885.7|188755.7|188894|188788.2|188828.9|188698.9|33
1738595670000|2025-02-03 15:14:30|188885.3|188755.3|188892.9|188762.9|188893.2|188763.2|188873|188743|27
1738595680000|2025-02-03 15:14:40|188892.8|188762.8|188890.1|188760.1|188895.9|188765.9|188883.2|188753.2|19
1738595690000|2025-02-03 15:14:50|188891.2|188761.2|188888.5|188758.5|188892.3|188762.3|188877.7|188747.7|24
1738595700000|2025-02-03 15:15:00|188882.2|188752.2|188899.5|188769.5|188905.9|188775.9|188875.1|188745.1|20
1738595710000|2025-02-03 15:15:10|188899.6|188769.6|188902.7|188772.7|188906.6|188776.6|188899.6|188769.6|13
1738595720000|2025-02-03 15:15:20|188901.5|188771.5|188885.2|188795.2|188902.4|188795.2|188884.7|188756.8|15
1738595730000|2025-02-03 15:15:30|188885.5|188795.5|188916.8|188826.8|188951.4|188861.4|188885.5|188795.5|25
1738595740000|2025-02-03 15:15:40|188917.8|188827.8|188944.8|188854.8|188944.8|188854.8|188917.8|188827.8|25
1738595750000|2025-02-03 15:15:50|188944.9|188854.9|188948|188858|188954.1|188861.7|188918.5|188824.1|32
1738595760000|2025-02-03 15:16:00|188942.4|188852.4|188958.1|188868.1|188963.5|188873.4|188904.8|188814.8|37
1738595770000|2025-02-03 15:16:10|188957.9|188867.9|188935.8|188845.8|188975.2|188867.9|188932.3|188819.7|22
1738595780000|2025-02-03 15:16:20|188935.2|188845.2|188928.8|188838.8|188935.2|188845.2|188908.4|188818.4|17
1738595790000|2025-02-03 15:16:30|188928.2|188838.2|188942.4|188852.4|188946.2|188856.2|188914.9|188824.9|24
1738595800000|2025-02-03 15:16:40|188943|188853|188973.2|188883.2|188975|188885|188943|188853|19
1738595810000|2025-02-03 15:16:50|188973.4|188883.4|189080.9|188990.9|189087.6|188997.6|188973.4|188883.4|22
1738595820000|2025-02-03 15:17:00|189079.3|188989.3|189088|188998|189089.1|188999.1|189079.3|188989.3|11
1738595830000|2025-02-03 15:17:10|189092|189002|189077.1|188987.1|189108.6|189018.6|189077.1|188987.1|13
1738595840000|2025-02-03 15:17:20|189076.9|188986.9|189075.5|188985.5|189079.2|188989.2|189075.5|188985.5|6
1738595850000|2025-02-03 15:17:30|189071.9|188981.9|189065|188975|189071.9|188981.9|189064.7|188974.7|15
1738595860000|2025-02-03 15:17:40|189070.6|188980.6|189060.6|188970.6|189076|188986|189059.7|188969.7|19
1738595870000|2025-02-03 15:17:50|189063.5|188973.5|189069.1|188979.1|189081.9|188991.9|189063.5|188973.5|24
1738595880000|2025-02-03 15:18:00|189067.3|188977.3|189069.7|188979.7|189075.2|188985.2|189062.4|188972.4|28
1738595890000|2025-02-03 15:18:10|189070|188980|189073.5|188983.5|189075.9|188985.9|189065.7|188975.7|23
1738595900000|2025-02-03 15:18:20|189070.7|188980.7|188993.1|188903.1|189070.7|188980.7|188963.3|188873.3|23
1738595910000|2025-02-03 15:18:30|188992.2|188902.2|188979.3|188889.3|188992.2|188902.2|188953.9|188863.9|24
1738595920000|2025-02-03 15:18:40|188974.4|188884.4|188992.8|188902.8|189015.1|188925.1|188974.4|188884.4|32
1738595930000|2025-02-03 15:18:50|188986.8|188896.8|189037.5|188947.5|189042.5|188952.5|188968.7|188878.7|29
1738595940000|2025-02-03 15:19:00|189037.9|188947.9|188966.3|188876.3|189037.9|188947.9|188966.3|188876.3|33
1738595950000|2025-02-03 15:19:10|188964.3|188874.3|188982.6|188892.6|188989.4|188899.4|188963.8|188873.8|29
1738595960000|2025-02-03 15:19:20|188982.2|188892.2|189017.2|188927.2|189020.8|188930.8|188982.2|188892.2|17
1738595970000|2025-02-03 15:19:30|189017.3|188927.3|189069.6|188979.6|189069.6|188979.6|189017.3|188927.3|15
1738595980000|2025-02-03 15:19:40|189059.3|188969.3|189042.4|188952.4|189059.3|188969.3|189022.6|188932.6|25
1738595990000|2025-02-03 15:19:50|189040.9|188950.9|189018.1|188928.1|189047.9|188957.9|189015.3|188925.3|24
1738596000000|2025-02-03 15:20:00|189017.3|188927.3|188989.8|188899.8|189017.3|188927.3|188958.3|188868.3|27
1738596010000|2025-02-03 15:20:10|188971.4|188881.4|188970|188880|188982.4|188892.4|188958.3|188868.3|25
1738596020000|2025-02-03 15:20:20|188964.4|188874.4|189038.3|188948.3|189039.1|188949.1|188964.4|188874.4|23
1738596030000|2025-02-03 15:20:30|189035.4|188945.4|189029.1|188939.1|189039.4|188949.4|189029.1|188939.1|15
1738596040000|2025-02-03 15:20:40|189022.9|188932.9|189052.3|188922.3|189062.2|188938.1|189014.3|188922.3|26
1738596050000|2025-02-03 15:20:50|189051.7|188921.7|189077|188947|189078.1|188948.1|189051.7|188921.7|24
1738596060000|2025-02-03 15:21:00|189076.5|188946.5|189118.1|188988.1|189119.1|188989.1|189076.5|188946.5|28
1738596070000|2025-02-03 15:21:10|189118.6|188988.6|189117.1|188987.1|189132.5|189002.5|189117.1|188987.1|26
1738596080000|2025-02-03 15:21:20|189121.7|188991.7|189115.9|188985.9|189121.7|188991.7|189108.3|188978.3|19
1738596090000|2025-02-03 15:21:30|189115.1|188985.1|189098.6|188968.6|189122.9|188992.9|189077.3|188947.3|24
1738596100000|2025-02-03 15:21:40|189116.1|188986.1|188965|188835|189122.6|188992.6|188901.9|188771.9|32
1738596110000|2025-02-03 15:21:50|188970.3|188840.3|188673|188543|188970.3|188840.3|188664.5|188534.5|39
1738596120000|2025-02-03 15:22:00|188644.2|188514.2|188733.1|188603.1|188760.7|188630.7|188644.2|188514.2|37
1738596130000|2025-02-03 15:22:10|188731.1|188601.1|188677.9|188547.9|188731.1|188601.1|188623|188493|36
1738596140000|2025-02-03 15:22:20|188696.3|188566.3|188672.1|188542.1|188791.5|188661.5|188672.1|188542.1|38
1738596150000|2025-02-03 15:22:30|188677.7|188547.7|188660|188530|188679.9|188549.9|188630.5|188500.5|35
1738596160000|2025-02-03 15:22:40|188668.7|188538.7|188685.7|188555.7|188711.4|188581.4|188668.7|188538.7|29
1738596170000|2025-02-03 15:22:50|188685.9|188555.9|188504.1|188374.1|188697.4|188567.4|188501.1|188371.1|35
1738596180000|2025-02-03 15:23:00|188506.1|188376.1|188499.6|188369.6|188506.1|188376.1|188440.4|188272.4|30
1738596190000|2025-02-03 15:23:10|188502.4|188372.4|188519.9|188429.9|188529.9|188429.9|188431|188258.1|30
1738596200000|2025-02-03 15:23:20|188467|188337|188437.2|188307.2|188490.9|188360.9|188425.5|188295.5|29
1738596210000|2025-02-03 15:23:30|188499.8|188288.1|188480.2|188231.4|188529.4|188359.6|188425.6|188231.4|22
1738596220000|2025-02-03 15:23:40|188469.4|188233.8|188440|188225.9|188469.4|188243.1|188373.1|188143|23
1738596230000|2025-02-03 15:23:50|188454.8|188246.1|188284.5|188068.7|188454.8|188288|188267.5|188068.7|26
1738596240000|2025-02-03 15:24:00|188283.4|188064.2|188211.6|188121.6|188298|188154.6|188194.8|188043.9|30
1738596250000|2025-02-03 15:24:10|188197.7|188107.7|188049.1|187783.7|188197.7|188107.7|187942.5|187749.8|34
1738596260000|2025-02-03 15:24:20|188047.3|187787.3|187933.4|187724.5|188063.6|187829.6|187910.2|187714.9|36
1738596270000|2025-02-03 15:24:30|187960.4|187728.9|187881.9|187612.1|187997.8|187741.1|187840.9|187578.3|37
1738596280000|2025-02-03 15:24:40|187829.6|187602.1|187775.8|187571.1|187873.3|187671.9|187593.8|187401.8|39
1738596290000|2025-02-03 15:24:50|187784.9|187560|187800.7|187578.3|187939.8|187634.2|187764.2|187512.9|32
1738596300000|2025-02-03 15:25:00|187802.2|187576.6|187848.9|187565.7|187883.7|187603.9|187675.2|187505.7|24
1738596310000|2025-02-03 15:25:10|187841.9|187563.6|187680|187550|187849.6|187567.3|187680|187507.3|31
1738596320000|2025-02-03 15:25:20|187696.5|187566.5|187700.5|187499.9|187734.8|187566.5|187619.6|187463.2|33
1738596330000|2025-02-03 15:25:30|187692.9|187562.9|187689.2|187480.3|187708.1|187578.1|187640.8|187456.9|21
1738596340000|2025-02-03 15:25:40|187634.8|187504.8|187626.9|187496.9|187688.2|187514.9|187626.9|187472|15
1738596350000|2025-02-03 15:25:50|187627.7|187497.7|187732.1|187505.7|187732.1|187511.1|187614.2|187466.2|21
1738596360000|2025-02-03 15:26:00|187726.6|187500.3|187639.9|187423.9|187771.1|187540.2|187639.9|187423.9|23
1738596370000|2025-02-03 15:26:10|187656.5|187427.5|187610.9|187401.3|187656.5|187480.3|187552.5|187347.1|29
1738596380000|2025-02-03 15:26:20|187560.8|187430.8|187665.4|187427.2|187665.4|187440.8|187560.8|187394.5|11
1738596390000|2025-02-03 15:26:30|187663.7|187425.5|187738.3|187524.7|187879.2|187643|187663.7|187425.5|30
1738596400000|2025-02-03 15:26:40|187737.8|187505.9|187776.1|187537.2|187814.2|187615.6|187693.5|187498.7|23
1738596410000|2025-02-03 15:26:50|187774.4|187536.9|187766|187525.6|187784.8|187567|187766|187519.3|12
1738596420000|2025-02-03 15:27:00|187755.3|187526.5|187753.8|187521|187755.3|187526.5|187750.7|187521|6
1738596430000|2025-02-03 15:27:10|187758|187526.4|187748.1|187514.6|187762.5|187528.4|187724.4|187496.3|11
1738596440000|2025-02-03 15:27:20|187765.9|187508.7|187811.4|187681.4|187823.3|187681.4|187703.2|187456.4|18
1738596450000|2025-02-03 15:27:30|187828|187698|187847.2|187646.8|187884.9|187727.1|187819.6|187625.5|20
1738596460000|2025-02-03 15:27:40|187804.5|187674.5|187836|187632.6|187909|187727.4|187804.5|187622.3|17
1738596470000|2025-02-03 15:27:50|187846|187686.8|187932|187718.9|187939.3|187732.6|187816.8|187686.8|18
1738596480000|2025-02-03 15:28:00|187926.5|187713.8|187945.1|187687.9|187945.1|187744.1|187860|187687.9|22
1738596490000|2025-02-03 15:28:10|187955.4|187684.4|187861.4|187616.6|187956.9|187689.1|187857.3|187605.1|11
1738596500000|2025-02-03 15:28:20|187847.2|187639.4|187804.9|187674.9|187847.8|187692.5|187801.3|187633.1|16
1738596510000|2025-02-03 15:28:30|187800|187670|187767.9|187637.9|187829.5|187674.5|187767.9|187620.1|15
1738596520000|2025-02-03 15:28:40|187768.4|187638.4|187692.3|187562.3|187786|187656|187685.4|187555.4|19
1738596530000|2025-02-03 15:28:50|187686.3|187556.3|187767.7|187637.7|187780.3|187650.3|187645.6|187515.6|24
1738596540000|2025-02-03 15:29:00|187758.5|187628.5|187773.9|187566.2|187829|187679.8|187758.5|187540.2|26
1738596550000|2025-02-03 15:29:10|187769.6|187564.1|187786.3|187553.1|187790|187568|187769.6|187547.3|27
1738596560000|2025-02-03 15:29:20|187787.2|187553.3|187769.5|187547.4|187802.4|187584|187769.5|187547.4|20
1738596570000|2025-02-03 15:29:30|187718.9|187588.9|187702.7|187572.7|187749.2|187588.9|187664.4|187507.1|22
1738596580000|2025-02-03 15:29:40|187707.7|187577.7|187703.5|187573.5|187720|187590|187634.6|187544.6|30
1738596590000|2025-02-03 15:29:50|187719.6|187589.6|187704.3|187574.3|187722.1|187607.9|187697.9|187571.2|17
1738596600000|2025-02-03 15:30:00|187703.2|187573.2|187731.2|187601.2|187752.1|187622.1|187702|187572|20
1738596610000|2025-02-03 15:30:10|187726.1|187596.1|187764.2|187634.2|187767.4|187637.4|187719.9|187589.9|24
1738596620000|2025-02-03 15:30:20|187758.1|187628.1|187715.1|187585.1|187758.1|187628.1|187693|187563|21
1738596630000|2025-02-03 15:30:30|187696.4|187566.4|187695.2|187565.2|187717.8|187587.8|187690.7|187560.7|21
1738596640000|2025-02-03 15:30:40|187714.1|187584.1|187770.6|187538.9|187812.9|187609.4|187699|187538.9|25
1738596650000|2025-02-03 15:30:50|187772|187541.2|187766.2|187636.2|187797.4|187636.2|187731.9|187541.2|19
1738596660000|2025-02-03 15:31:00|187767.4|187637.4|187625.7|187495.7|187781.5|187651.5|187625.4|187495.4|30
1738596670000|2025-02-03 15:31:10|187626.1|187496.1|187614.2|187524.2|187640|187528|187579.3|187477.2|32
1738596680000|2025-02-03 15:31:20|187619.2|187529.2|187569.1|187479.1|187643.8|187529.6|187568.5|187478.5|21
1738596690000|2025-02-03 15:31:30|187567.9|187477.9|187575.5|187445.5|187592.9|187502.9|187567.9|187439.6|25
1738596700000|2025-02-03 15:31:40|187576.1|187446.1|187497.6|187407.6|187576.1|187446.1|187493.3|187390.7|30
1738596710000|2025-02-03 15:31:50|187513.9|187423.9|187653|187422.1|187653|187472.1|187513.9|187370.6|19
1738596720000|2025-02-03 15:32:00|187629|187415.6|187665.3|187450.4|187668.3|187457.2|187629|187415.6|14
1738596730000|2025-02-03 15:32:10|187627.3|187497.3|187627.4|187497.4|187632.3|187502.3|187627.2|187497.2|6
1738596740000|2025-02-03 15:32:20|187631.3|187501.3|187713|187583|187715.1|187585.1|187631.3|187501.3|18
1738596750000|2025-02-03 15:32:30|187712.5|187582.5|187733.7|187603.7|187771.5|187641.5|187691.6|187561.6|17
1738596760000|2025-02-03 15:32:40|187749.3|187619.3|187742.9|187612.9|187770.3|187640.3|187731.3|187601.3|18
1738596770000|2025-02-03 15:32:50|187740.7|187610.7|187793.2|187663.2|187797.2|187667.2|187739.8|187609.8|19
1738596780000|2025-02-03 15:33:00|187787.3|187657.3|187789.2|187659.2|187804|187674|187753.7|187623.7|26
1738596790000|2025-02-03 15:33:10|187809.2|187679.2|187596.2|187466.2|187809.2|187679.2|187591.3|187461.3|26
1738596800000|2025-02-03 15:33:20|187607.5|187477.5|187625.3|187495.3|187626.8|187496.8|187587.9|187457.9|21
1738596810000|2025-02-03 15:33:30|187610.1|187480.1|187618.3|187488.3|187657.7|187495.4|187584.7|187452.6|15
1738596820000|2025-02-03 15:33:40|187620|187490|187623.5|187493.5|187635.1|187505.1|187620|187490|11
1738596830000|2025-02-03 15:33:50|187624|187494|187600.5|187470.5|187624.8|187494.8|187597.5|187467.5|22
1738596840000|2025-02-03 15:34:00|187603.8|187473.8|187574.9|187444.9|187603.8|187473.8|187554.1|187424.1|16
1738596850000|2025-02-03 15:34:10|187569|187439|187569.5|187439.5|187616.2|187486.2|187569|187439|21
1738596860000|2025-02-03 15:34:20|187580|187450|187580.5|187450.5|187586.7|187470.1|187560.1|187437.6|20
1738596870000|2025-02-03 15:34:30|187578.5|187448.5|187592.8|187462.8|187595.3|187465.3|187578.5|187448.5|10
1738596880000|2025-02-03 15:34:40|187598.1|187468.1|187599.1|187469.1|187675.2|187469.5|187577.2|187423.6|30
1738596890000|2025-02-03 15:34:50|187599.6|187469.6|187578.2|187448.2|187652.7|187488.3|187575.8|187445.8|30
1738596900000|2025-02-03 15:35:00|187578.4|187448.4|187677|187547|187677|187547|187578.4|187404.1|28
1738596910000|2025-02-03 15:35:10|187676.5|187546.5|187680|187550|187680|187550|187670.2|187540.2|14
1738596920000|2025-02-03 15:35:20|187678.1|187548.1|187667.2|187537.2|187678.1|187548.1|187666.4|187536.4|13
1738596930000|2025-02-03 15:35:30|187667.3|187537.3|187667.4|187537.4|187667.8|187537.8|187648.4|187518.4|16
1738596940000|2025-02-03 15:35:40|187672|187542|187674.8|187544.8|187677|187547|187672|187542|8
1738596950000|2025-02-03 15:35:50|187674.2|187544.2|187668|187538|187674.2|187544.2|187664.4|187534.4|15
1738596960000|2025-02-03 15:36:00|187664|187534|187658.2|187528.2|187664.7|187534.7|187611.1|187481.1|22
1738596970000|2025-02-03 15:36:10|187657.7|187527.7|187658.3|187528.3|187659.4|187529.4|187642.7|187512.7|23
1738596980000|2025-02-03 15:36:20|187658.2|187528.2|187633.7|187503.7|187658.2|187528.2|187617.6|187487.6|23
1738596990000|2025-02-03 15:36:30|187626.1|187496.1|187652.9|187522.9|187668.6|187538.6|187626.1|187496.1|20
1738597000000|2025-02-03 15:36:40|187653.1|187523.1|187619.9|187489.9|187653.2|187523.2|187619.5|187489.5|20
1738597010000|2025-02-03 15:36:50|187615|187485|187574.1|187484.1|187623.2|187493.2|187567.8|187452.6|24
1738597020000|2025-02-03 15:37:00|187571.1|187441.1|187566.8|187436.8|187571.1|187441.1|187560.4|187430.4|17
1738597030000|2025-02-03 15:37:10|187572.3|187442.3|187588.8|187458.8|187602.2|187472.2|187572.2|187442.2|21
1738597040000|2025-02-03 15:37:20|187588.3|187458.3|187580.1|187450.1|187588.3|187458.3|187575.8|187445.8|15
1738597050000|2025-02-03 15:37:30|187582.5|187452.5|187606.2|187476.2|187606.5|187476.5|187582.5|187452.5|13
1738597060000|2025-02-03 15:37:40|187606.1|187476.1|187595.1|187465.1|187606.3|187476.3|187595.1|187465.1|10
1738597070000|2025-02-03 15:37:50|187595.8|187465.8|187609.2|187479.2|187609.2|187479.2|187587.7|187457.7|19
1738597080000|2025-02-03 15:38:00|187604.8|187514.8|187590.5|187500.5|187604.8|187514.8|187578.7|187488.7|20
1738597090000|2025-02-03 15:38:10|187600.4|187510.4|187663.7|187533.7|187665.5|187535.5|187595.7|187499.6|21
1738597100000|2025-02-03 15:38:20|187661.1|187531.1|187694.7|187564.7|187695.4|187565.4|187661.1|187531.1|24
1738597110000|2025-02-03 15:38:30|187695.8|187565.8|187763.5|187633.5|187763.5|187633.5|187695.8|187565.8|18
1738597120000|2025-02-03 15:38:40|187764.1|187634.1|187780.7|187650.7|187783.1|187653.1|187761.3|187631.3|17
1738597130000|2025-02-03 15:38:50|187779.1|187649.1|187768.2|187638.2|187779.5|187649.5|187768|187638|8
1738597140000|2025-02-03 15:39:00|187775.9|187645.9|187807.9|187677.9|187856.5|187680.4|187775.9|187612.8|17
1738597150000|2025-02-03 15:39:10|187842.5|187641.3|187801.2|187671.2|187861.7|187694.2|187801.2|187641.3|18
1738597160000|2025-02-03 15:39:20|187801.9|187671.9|187812.1|187682.1|187814.4|187684.4|187801.9|187671.9|15
1738597170000|2025-02-03 15:39:30|187814.8|187684.8|187892.2|187688.8|187893.8|187723|187814.8|187684.8|18
1738597180000|2025-02-03 15:39:40|187875|187673.1|187820.6|187690.6|187875|187710.8|187820.6|187673.1|15
1738597190000|2025-02-03 15:39:50|187820|187690|187806.4|187676.4|187820|187690|187766.4|187636.4|22
1738597200000|2025-02-03 15:40:00|187801.4|187671.4|187783.9|187653.9|187801.4|187671.4|187783.2|187653.2|13
1738597210000|2025-02-03 15:40:10|187783.5|187653.5|187772.8|187642.8|187790.2|187660.2|187769.4|187639.4|20
1738597220000|2025-02-03 15:40:20|187772.5|187642.5|187794.6|187664.6|187794.6|187664.6|187772.4|187642.4|13
1738597230000|2025-02-03 15:40:30|187795.1|187665.1|187781.7|187651.7|187795.1|187665.1|187763.4|187633.4|18
1738597240000|2025-02-03 15:40:40|187787.9|187657.9|187860.5|187730.5|187860.5|187730.5|187787.9|187657.9|16
1738597250000|2025-02-03 15:40:50|187861.9|187731.9|187934.9|187804.9|187934.9|187804.9|187860.8|187730.8|17
1738597260000|2025-02-03 15:41:00|187936.9|187806.9|187944.5|187814.5|187955.9|187825.9|187936.2|187806.2|17
1738597270000|2025-02-03 15:41:10|187946|187816|187896.6|187766.6|187948.8|187818.8|187896.6|187766.6|20
1738597280000|2025-02-03 15:41:20|187895.2|187765.2|187894.2|187764.2|187897.2|187767.2|187888.8|187758.8|13
1738597290000|2025-02-03 15:41:30|187894.1|187764.1|187668.6|187538.6|187894.3|187764.3|187666.1|187536.1|25
1738597300000|2025-02-03 15:41:40|187666.4|187536.4|187728.7|187598.7|187728.7|187598.7|187663.1|187533.1|26
1738597310000|2025-02-03 15:41:50|187729.2|187599.2|187655.7|187525.7|187771.2|187641.2|187655.7|187525.7|25
1738597320000|2025-02-03 15:42:00|187656.5|187526.5|187555.8|187425.8|187656.5|187526.5|187549.3|187419.3|23
1738597330000|2025-02-03 15:42:10|187540.3|187410.3|187435.1|187305.1|187544.8|187414.8|187430.3|187300.3|29
1738597340000|2025-02-03 15:42:20|187421.8|187291.8|187444.7|187314.7|187448.6|187318.6|187415.5|187285.5|35
1738597350000|2025-02-03 15:42:30|187443.9|187313.9|187418.6|187288.6|187484.3|187317.7|187418.6|187277.6|17
1738597360000|2025-02-03 15:42:40|187420.8|187290.8|187401|187271|187435.6|187305.6|187383.3|187262.6|22
1738597370000|2025-02-03 15:42:50|187444.2|187231.7|187199.9|186971.4|187444.2|187231.7|187199.2|186968.9|22
1738597380000|2025-02-03 15:43:00|187201.5|186983.6|187203.8|186975.2|187229.7|186989|187195.6|186957|36
1738597390000|2025-02-03 15:43:10|187205.5|186982.6|187220.1|186973.8|187226.7|186984.9|187198.6|186971.4|21
1738597400000|2025-02-03 15:43:20|187216.3|186978.2|187202.5|186976.1|187218.3|186983.2|187199.8|186962.7|18
1738597410000|2025-02-03 15:43:30|187201.1|186983.2|187072.3|186833.1|187203|186983.2|187072.3|186833.1|17
1738597420000|2025-02-03 15:43:40|187033|186824.3|187131|186901.5|187131|186901.5|186994.5|186821.9|20
1738597430000|2025-02-03 15:43:50|187163.4|186904.4|187145.1|186912.6|187168.9|186932|187137.1|186904.4|14
1738597440000|2025-02-03 15:44:00|187179.8|186956.4|187302.1|187056.4|187302.1|187056.4|187179.8|186933.4|21
1738597450000|2025-02-03 15:44:10|187304.7|187063.4|187284.2|187154.2|187312|187154.2|187283.3|187063.4|6
1738597460000|2025-02-03 15:44:20|187285|187155|187266.5|187058.2|187328.3|187161.2|187251.8|187058.2|20
1738597470000|2025-02-03 15:44:30|187259.8|187058.6|187180.9|187050.9|187284.6|187063.9|187175.9|186992.7|30
1738597480000|2025-02-03 15:44:40|187232.6|186994.3|187077.4|186947.4|187234.6|186994.3|187077.4|186921.4|29
1738597490000|2025-02-03 15:44:50|187081.8|186951.8|187116.8|186905.7|187132.3|186951.8|187052.6|186882.6|19
1738597500000|2025-02-03 15:45:00|187120.4|186905.5|187184.4|187054.4|187216.1|187062.4|187120.4|186905.5|16
1738597510000|2025-02-03 15:45:10|187182.8|187052.8|187182.5|187052.5|187190.5|187060.5|187181.9|187051.9|10
1738597520000|2025-02-03 15:45:20|187181.5|187051.5|187189.6|187059.6|187197.6|187067.6|187162.4|187032.4|23
1738597530000|2025-02-03 15:45:30|187187.1|187057.1|187327.5|187197.5|187339.2|187209.2|187187.1|187057.1|26
1738597540000|2025-02-03 15:45:40|187302.2|187172.2|187322.5|187192.5|187333.8|187192.5|187288.8|187132.3|24
1738597550000|2025-02-03 15:45:50|187323.5|187193.5|187392.3|187262.3|187424.9|187294.9|187306|187176|30
1738597560000|2025-02-03 15:46:00|187373.3|187243.3|187391.1|187261.1|187408.9|187278.9|187369.6|187239.6|20
1738597570000|2025-02-03 15:46:10|187387.7|187257.7|187394.2|187264.2|187397.2|187267.2|187341.8|187211.8|22
1738597580000|2025-02-03 15:46:20|187390.5|187260.5|187428.5|187298.5|187428.5|187298.5|187390.5|187260.5|19
1738597590000|2025-02-03 15:46:30|187423|187293|187431|187301|187431|187301|187423|187293|8
1738597600000|2025-02-03 15:46:40|187489.4|187359.4|187469.2|187379.2|187501.5|187379.2|187458.5|187328.5|28
1738597610000|2025-02-03 15:46:50|187460.1|187370.1|187491.8|187361.8|187502.8|187384.3|187453.4|187340.9|22
1738597620000|2025-02-03 15:47:00|187497.5|187367.5|187490.1|187360.1|187506|187382.4|187454.2|187342.4|25
1738597630000|2025-02-03 15:47:10|187489.4|187359.4|187456|187366|187496.3|187371.4|187454.8|187351.9|22
1738597640000|2025-02-03 15:47:20|187456.4|187366.4|187458.2|187368.2|187464.2|187372.7|187445.7|187334.2|23
1738597650000|2025-02-03 15:47:30|187456.9|187366.9|187512.6|187382.6|187512.6|187382.6|187446.8|187356.8|23
1738597660000|2025-02-03 15:47:40|187512.7|187382.7|187610.1|187480.1|187610.1|187480.1|187505.4|187382.7|21
1738597670000|2025-02-03 15:47:50|187613.2|187483.2|187612.3|187482.3|187616.9|187486.9|187612.3|187482.3|12
1738597680000|2025-02-03 15:48:00|187611.4|187481.4|187596.2|187466.2|187612.4|187482.4|187584.8|187454.8|23
1738597690000|2025-02-03 15:48:10|187596.1|187466.1|187578.7|187448.7|187596.1|187466.1|187567.8|187437.8|22
1738597700000|2025-02-03 15:48:20|187576|187446|187582.7|187452.7|187595.4|187465.4|187572.3|187442.3|21
1738597710000|2025-02-03 15:48:30|187580.6|187450.6|187664.6|187534.6|187664.6|187534.6|187580.6|187450.6|23
1738597720000|2025-02-03 15:48:40|187665.2|187535.2|187672.5|187542.5|187680.5|187550.5|187665.2|187535.2|18
1738597730000|2025-02-03 15:48:50|187673.3|187543.3|187635.3|187545.3|187714.7|187624.7|187635.3|187540.3|19
1738597740000|2025-02-03 15:49:00|187628|187538|187629.3|187539.3|187643.7|187553.7|187608.5|187518.5|26
1738597750000|2025-02-03 15:49:10|187628.7|187538.7|187566.4|187476.4|187628.7|187538.7|187550.4|187439|23
1738597760000|2025-02-03 15:49:20|187566|187476|187589.4|187459.4|187589.8|187476|187564.3|187445.7|14
1738597770000|2025-02-03 15:49:30|187591.4|187461.4|187579.7|187489.7|187618|187493.4|187573.3|187454.8|25
1738597780000|2025-02-03 15:49:40|187599|187469|187512.5|187422.5|187599|187485.4|187494.8|187404.8|29
1738597790000|2025-02-03 15:49:50|187512.6|187422.6|187411.8|187321.8|187523.4|187433.4|187411.8|187311.7|30
1738597800000|2025-02-03 15:50:00|187404.9|187314.9|187368.9|187278.9|187432|187314.9|187366.9|187241.6|25
1738597810000|2025-02-03 15:50:10|187372.8|187282.8|187474.9|187344.9|187477.2|187371.1|187372.8|187272.6|26
1738597820000|2025-02-03 15:50:20|187486|187356|187376.1|187286.1|187486|187356|187376.1|187286.1|26
1738597830000|2025-02-03 15:50:30|187373.4|187283.4|187347.6|187217.6|187373.4|187283.4|187332.8|187202.8|21
1738597840000|2025-02-03 15:50:40|187347.7|187217.7|187360.3|187230.3|187362.5|187232.5|187345.3|187215.3|20
1738597850000|2025-02-03 15:50:50|187359.8|187229.8|187369.4|187239.4|187373|187243|187358.3|187228.3|18
1738597860000|2025-02-03 15:51:00|187368.7|187238.7|187375.8|187245.8|187375.8|187245.8|187350.1|187220.1|21
1738597870000|2025-02-03 15:51:10|187361|187231|187358.9|187228.9|187361|187231|187356|187226|13
1738597880000|2025-02-03 15:51:20|187359.1|187229.1|187396.9|187266.9|187396.9|187266.9|187355.4|187225.4|12
1738597890000|2025-02-03 15:51:30|187416.4|187286.4|187435.2|187305.2|187438.4|187308.4|187416.4|187286.4|16
1738597900000|2025-02-03 15:51:40|187437.2|187307.2|187412.1|187282.1|187437.2|187307.2|187403.2|187273.2|30
1738597910000|2025-02-03 15:51:50|187403.7|187273.7|187422.7|187292.7|187428.9|187298.9|187389.8|187259.8|20
1738597920000|2025-02-03 15:52:00|187425.9|187295.9|187441.5|187311.5|187442|187312|187425.9|187295.9|17
1738597930000|2025-02-03 15:52:10|187440.6|187310.6|187457.9|187327.9|187464.1|187334.1|187433.7|187303.7|18
1738597940000|2025-02-03 15:52:20|187457.8|187327.8|187429|187299|187463|187333|187429|187299|19
1738597950000|2025-02-03 15:52:30|187428.9|187298.9|187371.1|187241.1|187428.9|187298.9|187371.1|187241.1|25
1738597960000|2025-02-03 15:52:40|187371.2|187241.2|187362.4|187232.4|187371.2|187241.2|187362.4|187232.4|13
1738597970000|2025-02-03 15:52:50|187362|187232|187281.3|187151.3|187362|187232|187277.2|187147.2|12
1738597980000|2025-02-03 15:53:00|187280.6|187150.6|187281.6|187151.6|187281.8|187151.8|187271.6|187141.6|16
1738597990000|2025-02-03 15:53:10|187281.5|187151.5|187324.8|187194.8|187328.3|187198.3|187281.5|187151.5|25
1738598000000|2025-02-03 15:53:20|187319.8|187189.8|187311.2|187181.2|187330.6|187200.6|187311.2|187181.2|21
1738598010000|2025-02-03 15:53:30|187310.7|187180.7|187262.9|187132.9|187310.7|187180.7|187260.5|187130.5|20
1738598020000|2025-02-03 15:53:40|187262.6|187132.6|187260.1|187130.1|187274.7|187144.7|187259.5|187129.5|18
1738598030000|2025-02-03 15:53:50|187260.7|187130.7|187268.9|187138.9|187271.8|187141.8|187255.2|187125.2|17
1738598040000|2025-02-03 15:54:00|187273.5|187143.5|187257.6|187127.6|187299.8|187169.8|187254.2|187124.2|22
1738598050000|2025-02-03 15:54:10|187259.9|187129.9|187262.7|187132.7|187263.5|187133.5|187252.3|187122.3|17
1738598060000|2025-02-03 15:54:20|187256.4|187126.4|187249.6|187119.6|187264.1|187134.1|187249.6|187119.6|15
1738598070000|2025-02-03 15:54:30|187247.5|187117.5|187262.6|187132.6|187272.6|187142.6|187246.4|187116.4|19
1738598080000|2025-02-03 15:54:40|187265.9|187135.9|187245|187115|187266.2|187136.2|187240.6|187110.6|17
1738598090000|2025-02-03 15:54:50|187245.8|187115.8|187263.8|187133.8|187273.2|187143.2|187241.2|187111.2|19
1738598100000|2025-02-03 15:55:00|187264.5|187134.5|187305.2|187175.2|187312.4|187182.4|187257.3|187127.3|18
1738598110000|2025-02-03 15:55:10|187305|187175|187284.7|187154.7|187305|187175|187284.3|187154.3|13
1738598120000|2025-02-03 15:55:20|187284.8|187154.8|187205.1|187075.1|187286.1|187156.1|187199.2|187069.2|11
1738598130000|2025-02-03 15:55:30|187205.2|187075.2|187136|187006|187205.2|187075.2|187131.8|187001.8|12
1738598140000|2025-02-03 15:55:40|187132.1|187002.1|187114.6|187024.6|187134.8|187028.3|187110.3|187001.8|12
1738598150000|2025-02-03 15:55:50|187113.5|187023.5|187113|187023|187114.5|187024.5|187109.3|187019.3|14
1738598160000|2025-02-03 15:56:00|187116.5|187026.5|187225|187135|187232|187142|187112.6|187022.6|22
1738598170000|2025-02-03 15:56:10|187222.1|187132.1|187232.9|187102.9|187236|187132.1|187216.1|187097.3|16
1738598180000|2025-02-03 15:56:20|187235.6|187105.6|187236.2|187106.2|187236.2|187106.2|187231|187101|13
1738598190000|2025-02-03 15:56:30|187232.8|187102.8|187259.7|187129.7|187259.7|187129.7|187232.4|187102.4|18
1738598200000|2025-02-03 15:56:40|187259.4|187129.4|187291.3|187161.3|187293.1|187163.1|187259.4|187129.4|15
1738598210000|2025-02-03 15:56:50|187291.6|187161.6|187226.5|187136.5|187293.2|187163.2|187218.8|187128.8|18
1738598220000|2025-02-03 15:57:00|187225.1|187135.1|187215.8|187125.8|187231.4|187141.4|187213|187123|18
1738598230000|2025-02-03 15:57:10|187217.2|187127.2|187206.9|187116.9|187239.3|187149.3|187206.5|187116.5|19
1738598240000|2025-02-03 15:57:20|187206.7|187116.7|187212.3|187122.3|187218.2|187128.2|187206.7|187116.7|6
1738598250000|2025-02-03 15:57:30|187191|187101|187176.9|187086.9|187191|187101|187176.1|187086.1|22
1738598260000|2025-02-03 15:57:40|187177.9|187087.9|187186.7|187096.7|187188.1|187098.1|187176.3|187086.3|15
1738598270000|2025-02-03 15:57:50|187188.9|187098.9|187128.6|187038.6|187192.8|187102.8|187120.2|187030.2|25
1738598280000|2025-02-03 15:58:00|187134.5|187044.5|187116.3|187026.3|187134.5|187044.5|187111.5|187021.5|20
1738598290000|2025-02-03 15:58:10|187115.8|187025.8|187103.5|187013.5|187116.3|187026.3|187102.9|187012.9|12
1738598300000|2025-02-03 15:58:20|187113.6|187023.6|187101.6|187011.6|187113.6|187023.6|187100.4|187010.4|8
1738598310000|2025-02-03 15:58:30|187101.8|187011.8|187019.4|186929.4|187101.8|187011.8|187018.5|186928.5|22
1738598320000|2025-02-03 15:58:40|187016.8|186926.8|187054.3|186964.3|187059.1|186969.1|187003.2|186913.2|21
1738598330000|2025-02-03 15:58:50|187059.8|186969.8|187037.3|186947.3|187059.8|186969.8|187035.8|186945.8|16
1738598340000|2025-02-03 15:59:00|187038.6|186948.6|187035.8|186945.8|187053.4|186963.4|187032.6|186942.6|21
1738598350000|2025-02-03 15:59:10|187032.5|186942.5|187042.3|186952.3|187051.1|186961.1|187032.5|186942.5|9
1738598360000|2025-02-03 15:59:20|187042.4|186952.4|187043.2|186953.2|187044.3|186954.3|187042.3|186952.3|4
1738598370000|2025-02-03 15:59:30|187041.5|186951.5|187052.1|186962.1|187067.6|186977.6|187037.1|186947.1|15
1738598380000|2025-02-03 15:59:40|187060.1|186970.1|187041.2|186951.2|187060.1|186970.1|187037.6|186947.6|9
1738598390000|2025-02-03 15:59:50|187043.1|186953.1|187047.2|186957.2|187053.5|186963.5|187043.1|186953.1|7
1738598400000|2025-02-03 16:00:00|187054.3|186964.3|187153.7|187063.7|187173.2|187083.2|187052.6|186962.6|23
1738598410000|2025-02-03 16:00:10|187153.5|187063.5|187138.3|187048.3|187163.9|187073.9|187138.3|187048.3|17
1738598420000|2025-02-03 16:00:20|187159.8|187069.8|187110.7|187020.7|187159.8|187069.8|187110.7|187020.7|13
1738598430000|2025-02-03 16:00:30|187110.6|187020.6|187102.5|187012.5|187110.6|187020.6|187098.2|187008.2|20
1738598440000|2025-02-03 16:00:40|187102.4|187012.4|187045.3|186955.3|187105.5|187015.5|187043.7|186953.7|18
1738598450000|2025-02-03 16:00:50|187046.4|186956.4|187054.9|186964.9|187061.4|186971.4|187046.4|186956.4|15
1738598460000|2025-02-03 16:01:00|187054.8|186964.8|187030.9|186940.9|187054.8|186964.8|187028.7|186938.7|25
1738598470000|2025-02-03 16:01:10|187034.3|186944.3|187047.1|186957.1|187047.1|186957.1|187029.4|186939.4|15
1738598480000|2025-02-03 16:01:20|187045.3|186955.3|187043.6|186953.6|187048.3|186958.3|187043.2|186953.2|12
1738598490000|2025-02-03 16:01:30|187041.6|186951.6|187030.6|186940.6|187044.7|186954.7|187030.6|186940.6|16
1738598500000|2025-02-03 16:01:40|187028.7|186938.7|187021.9|186931.9|187028.7|186938.7|187021.8|186931.8|11
1738598510000|2025-02-03 16:01:50|187022.7|186932.7|187023.7|186933.7|187027.6|186937.6|187022.7|186932.7|12
1738598520000|2025-02-03 16:02:00|187023.4|186933.4|187030.8|186940.8|187032.1|186942.1|187023.3|186933.3|13
1738598530000|2025-02-03 16:02:10|187030|186940|187038.2|186948.2|187041.6|186951.6|187030|186940|10
1738598540000|2025-02-03 16:02:20|187038|186948|187029.1|186939.1|187038|186948|187023.8|186933.8|17
1738598550000|2025-02-03 16:02:30|187028.6|186938.6|186966.7|186876.7|187028.6|186938.6|186965.5|186875.5|17
1738598560000|2025-02-03 16:02:40|186968.8|186878.8|186975.2|186885.2|186979.1|186889.1|186968.8|186878.8|8
1738598570000|2025-02-03 16:02:50|186974.1|186884.1|186941.8|186851.8|186974.1|186884.1|186931.4|186841.4|23
1738598580000|2025-02-03 16:03:00|186962.5|186872.5|187382.7|187252.7|187385.8|187255.8|186946|186856|35
1738598590000|2025-02-03 16:03:10|187372.8|187242.8|187254.3|187030.7|187647.7|187517.7|187178|187026.3|37
1738598600000|2025-02-03 16:03:20|187270.1|187010.5|187169.1|187039.1|187273|187050.3|187112.6|186930.3|29
1738598610000|2025-02-03 16:03:30|187203|187002.9|187309.3|187083.8|187309.3|187083.8|187107.2|186944.7|24
1738598620000|2025-02-03 16:03:40|187317.7|187090.4|187310.5|187084.7|187317.7|187090.4|187289.9|187061.9|16
1738598630000|2025-02-03 16:03:50|187311.5|187085.5|187502.8|187296.7|187502.8|187328.5|187311.5|187085.5|26
1738598640000|2025-02-03 16:04:00|187468.9|187338.9|187469.1|187339.1|187536.7|187376.5|187455.6|187289.9|21
1738598650000|2025-02-03 16:04:10|187475.8|187345.8|187427.6|187297.6|187475.8|187345.8|187423|187293|25
1738598660000|2025-02-03 16:04:20|187427.1|187297.1|187393|187263|187446.2|187313.2|187393|187221.9|23
1738598670000|2025-02-03 16:04:30|187395.3|187265.3|187386.9|187256.9|187431.2|187273.2|187386.9|187228.8|26
1738598680000|2025-02-03 16:04:40|187423.4|187223|187426.1|187202.6|187430.9|187272.1|187372|187202.6|20
1738598690000|2025-02-03 16:04:50|187415.4|187202.4|187409.9|187279.9|187428.6|187279.9|187383|187201.9|25
1738598700000|2025-02-03 16:05:00|187408.5|187278.5|187453.6|187323.6|187463.4|187333.4|187397|187267|23
1738598710000|2025-02-03 16:05:10|187453.2|187323.2|187431.9|187301.9|187460.9|187330.9|187423.1|187293.1|25
1738598720000|2025-02-03 16:05:20|187426.4|187296.4|187421.5|187291.5|187447.1|187317.1|187406.8|187276.8|20
1738598730000|2025-02-03 16:05:30|187425|187295|187400.9|187270.9|187425|187295|187395.8|187265.8|17
1738598740000|2025-02-03 16:05:40|187404.5|187274.5|187470.7|187340.7|187471|187341|187401.8|187271.8|24
1738598750000|2025-02-03 16:05:50|187471.1|187341.1|187482.8|187352.8|187560.8|187430.8|187471.1|187341.1|29
1738598760000|2025-02-03 16:06:00|187477.1|187347.1|187475.5|187345.5|187514.7|187384.7|187459|187329|21
1738598770000|2025-02-03 16:06:10|187475.6|187345.6|187508.6|187378.6|187508.7|187378.7|187459.5|187329.5|20
1738598780000|2025-02-03 16:06:20|187507.9|187377.9|187469.3|187339.3|187507.9|187377.9|187434.9|187304.9|19
1738598790000|2025-02-03 16:06:30|187444.8|187314.8|187409|187279|187445|187315|187409|187279|19
1738598800000|2025-02-03 16:06:40|187413.5|187283.5|187381|187251|187420.8|187290.8|187380.9|187250.9|18
1738598810000|2025-02-03 16:06:50|187380.1|187250.1|187278.3|187148.3|187380.1|187250.1|187276.2|187146.2|19
1738598820000|2025-02-03 16:07:00|187282.6|187152.6|187340.3|187210.3|187346.4|187216.4|187282.6|187152.6|19
1738598830000|2025-02-03 16:07:10|187341.1|187211.1|187281.6|187151.6|187341.5|187211.5|187281.6|187151.6|17
1738598840000|2025-02-03 16:07:20|187287.2|187157.2|187375.2|187245.2|187428.4|187298.4|187287.2|187157.2|17
1738598850000|2025-02-03 16:07:30|187374.2|187244.2|187452.5|187322.5|187455.9|187325.9|187367.5|187237.5|19
1738598860000|2025-02-03 16:07:40|187448.6|187318.6|187435.9|187305.9|187448.6|187318.6|187429.6|187299.6|14
1738598870000|2025-02-03 16:07:50|187436.6|187306.6|187432.9|187302.9|187439.4|187309.4|187430.5|187300.5|13
1738598880000|2025-02-03 16:08:00|187436.3|187306.3|187434.9|187304.9|187471.8|187341.8|187431.4|187301.4|14
1738598890000|2025-02-03 16:08:10|187433.6|187303.6|187489.6|187250.7|187489.6|187305.7|187426.8|187249.9|17
1738598900000|2025-02-03 16:08:20|187477.6|187254.3|187486.8|187256.3|187493.4|187265.9|187477.3|187246.3|17
1738598910000|2025-02-03 16:08:30|187479.6|187261.6|187433.1|187303.1|187489.4|187303.1|187433.1|187240.7|19
1738598920000|2025-02-03 16:08:40|187432.9|187302.9|187482.5|187250.1|187489.7|187304.3|187431.3|187239.3|16
1738598930000|2025-02-03 16:08:50|187487.7|187243.7|187578|187448|187578|187448|187482.7|187243.7|21
1738598940000|2025-02-03 16:09:00|187580.3|187450.3|187640|187422.4|187640|187463|187580.3|187409.9|16
1738598950000|2025-02-03 16:09:10|187635.8|187421.2|187626.2|187496.2|187661.1|187531.1|187598.9|187421.2|13
1738598960000|2025-02-03 16:09:20|187629.9|187499.9|187602.2|187472.2|187630|187500|187599.6|187469.6|15
1738598970000|2025-02-03 16:09:30|187602.3|187472.3|187608.6|187478.6|187623.9|187494.6|187525.4|187435.4|14
1738598980000|2025-02-03 16:09:40|187604.4|187474.4|187574.9|187444.9|187604.4|187474.4|187551.4|187421.4|15
1738598990000|2025-02-03 16:09:50|187573.5|187443.5|187698.7|187568.7|187703.4|187573.4|187573.5|187443.5|25
1738599000000|2025-02-03 16:10:00|187695|187565|187589.6|187459.6|187695|187565|187587.6|187457.6|23
1738599010000|2025-02-03 16:10:10|187588.8|187458.8|187543.7|187413.7|187588.8|187458.8|187524.1|187394.1|12
1738599020000|2025-02-03 16:10:20|187526.5|187396.5|187433.9|187303.9|187526.5|187396.5|187407.9|187277.9|18
1738599030000|2025-02-03 16:10:30|187434.8|187304.8|187471|187341|187471|187341|187399.3|187239.8|14
1738599040000|2025-02-03 16:10:40|187471.6|187341.6|187498.4|187368.4|187553.8|187396|187463.6|187331.6|19
1738599050000|2025-02-03 16:10:50|187502.4|187372.4|187504.9|187374.9|187504.9|187374.9|187502.4|187372.4|8
1738599060000|2025-02-03 16:11:00|187505.5|187375.5|187408.4|187278.4|187509.4|187379.4|187392.6|187262.6|19
1738599070000|2025-02-03 16:11:10|187427.6|187297.6|187387.8|187186.3|187427.6|187297.6|187340.5|187186|19
1738599080000|2025-02-03 16:11:20|187373.4|187171.9|187330.5|187200.5|187373.4|187214.8|187301.9|187171.9|23
1738599090000|2025-02-03 16:11:30|187329.4|187199.4|187328.1|187198.1|187329.4|187199.4|187328.1|187198.1|6
1738599100000|2025-02-03 16:11:40|187328.2|187198.2|187361.3|187231.3|187384.9|187254.9|187306.9|187176.9|19
1738599110000|2025-02-03 16:11:50|187386.1|187256.1|187391.7|187261.7|187451.6|187284|187385.5|187250.1|17
1738599120000|2025-02-03 16:12:00|187402.9|187272.9|187383.3|187177.3|187415.4|187285.4|187375.1|187177.3|18
1738599130000|2025-02-03 16:12:10|187344|187214|187354|187224|187388.7|187242.3|187343.4|187179.5|19
1738599140000|2025-02-03 16:12:20|187388.7|187188.1|187333.9|187203.9|187390.2|187244.9|187293.1|187163.1|20
1738599150000|2025-02-03 16:12:30|187332.9|187202.9|187317.1|187187.1|187351.4|187221.4|187317.1|187187.1|27
1738599160000|2025-02-03 16:12:40|187316|187186|187339.5|187209.5|187347.2|187217.2|187294.4|187164.4|17
1738599170000|2025-02-03 16:12:50|187339.8|187209.8|187309|187179|187347.2|187217.2|187306.4|187176.4|26
1738599180000|2025-02-03 16:13:00|187322.9|187192.9|187278.2|187148.2|187328.8|187198.8|187263.9|187133.9|16
1738599190000|2025-02-03 16:13:10|187273.2|187143.2|187244.8|187114.8|187276|187146|187226.7|187096.7|19
1738599200000|2025-02-03 16:13:20|187257.7|187127.7|187223.3|187093.3|187257.7|187127.7|187219.9|187089.9|15
1738599210000|2025-02-03 16:13:30|187223.4|187093.4|187228.2|187098.2|187236.4|187106.4|187211.2|187081.2|10
1738599220000|2025-02-03 16:13:40|187195.1|187065.1|187175.3|187045.3|187195.1|187065.1|187161|187031|8
1738599230000|2025-02-03 16:13:50|187180|187050|187179.4|187049.4|187189.4|187059.4|187179.4|187049.4|11
1738599240000|2025-02-03 16:14:00|187177|187047|187146.5|187016.5|187222|187056|187132.5|187002.5|18
1738599250000|2025-02-03 16:14:10|187146.3|187016.3|187109.9|186979.9|187146.3|187016.3|187099.8|186969.8|9
1738599260000|2025-02-03 16:14:20|187109.7|186979.7|187101.8|186971.8|187135.2|187005.2|187096.5|186966.5|16
1738599270000|2025-02-03 16:14:30|187101.7|186971.7|187103.8|186973.8|187117.4|186987.4|187086.4|186956.4|15
1738599280000|2025-02-03 16:14:40|187109.1|186979.1|187164.5|187034.5|187171.6|187041.6|187070.3|186940.3|19
1738599290000|2025-02-03 16:14:50|187157|187027|187096.4|186966.4|187178|187048|187086.6|186956.6|17
1738599300000|2025-02-03 16:15:00|187096.1|186966.1|187063.9|186933.9|187096.1|186966.1|187049.4|186919.4|17
1738599310000|2025-02-03 16:15:10|187063.8|186933.8|187049.5|186919.5|187072.7|186942.7|187049.1|186919.1|20
1738599320000|2025-02-03 16:15:20|187049.1|186919.1|187065.8|186935.8|187066.2|186936.2|187048.8|186918.8|20
1738599330000|2025-02-03 16:15:30|187056.3|186926.3|187059|186929|187069.9|186939.9|187043.4|186913.4|27
1738599340000|2025-02-03 16:15:40|187059.4|186929.4|187056.9|186926.9|187065.5|186935.5|187045.2|186915.2|22
1738599350000|2025-02-03 16:15:50|187056.7|186926.7|187046.3|186916.3|187056.9|186926.9|187041.9|186911.9|23
1738599360000|2025-02-03 16:16:00|187046.7|186916.7|187051.5|186921.5|187057|186927|187046.4|186916.4|17
1738599370000|2025-02-03 16:16:10|187059|186929|187054.1|186924.1|187063.5|186933.5|187054.1|186924.1|10
1738599380000|2025-02-03 16:16:20|187053.8|186923.8|187064.3|186934.3|187064.3|186934.3|187053.8|186923.8|14
1738599390000|2025-02-03 16:16:30|187064.2|186934.2|187079.1|186949.1|187079.6|186949.6|187062|186932|17
1738599400000|2025-02-03 16:16:40|187067.4|186937.4|187056.9|186926.9|187079.1|186949.1|187043.1|186913.1|12
1738599410000|2025-02-03 16:16:50|187057.7|186927.7|187071.4|186941.4|187072.3|186942.3|187057.7|186927.7|14
1738599420000|2025-02-03 16:17:00|187071.7|186941.7|187069.5|186939.5|187072.1|186942.1|187064.7|186934.7|11
1738599430000|2025-02-03 16:17:10|187069.2|186939.2|187205.5|187075.5|187209.5|187079.5|187069.2|186939.2|17
1738599440000|2025-02-03 16:17:20|187202.3|187072.3|187210.1|187080.1|187210.3|187080.3|187201.9|187071.9|11
1738599450000|2025-02-03 16:17:30|187205.8|187075.8|187179.5|187049.5|187220.8|187090.8|187177.1|187047.1|16
1738599460000|2025-02-03 16:17:40|187173.6|187043.6|187246.5|187116.5|187271.3|187120.6|187166.9|187036.9|17
1738599470000|2025-02-03 16:17:50|187237.6|187107.6|187286|187156|187308.2|187178.2|187224.5|187094.5|18
1738599480000|2025-02-03 16:18:00|187289.2|187159.2|187252.4|187122.4|187291.1|187161.1|187252.2|187122.2|18
1738599490000|2025-02-03 16:18:10|187259.7|187129.7|187254|187124|187263.4|187133.4|187231.6|187101.6|15
1738599500000|2025-02-03 16:18:20|187256.2|187126.2|187260.3|187130.3|187262.6|187132.6|187251.8|187121.8|15
1738599510000|2025-02-03 16:18:30|187259.6|187129.6|187232.2|187102.2|187262.6|187132.6|187231.8|187101.8|15
1738599520000|2025-02-03 16:18:40|187231.2|187101.2|187213.3|187083.3|187236.1|187106.1|187213.3|187083.3|7
1738599530000|2025-02-03 16:18:50|187223.8|187093.8|187219.3|187089.3|187226.9|187096.9|187213.6|187083.6|9
1738599540000|2025-02-03 16:19:00|187220.9|187090.9|187180.9|187050.9|187227.6|187097.6|187178.6|187048.6|16
1738599550000|2025-02-03 16:19:10|187179.1|187049.1|187223.9|187093.9|187223.9|187093.9|187178.7|187048.7|12
1738599560000|2025-02-03 16:19:20|187223.6|187093.6|187214.9|187084.9|187223.7|187093.7|187214.9|187084.9|6
1738599570000|2025-02-03 16:19:30|187214.6|187084.6|187219.6|187089.6|187220.4|187090.4|187199.7|187069.7|10
1738599580000|2025-02-03 16:19:40|187223.5|187093.5|187226|187096|187226.3|187096.3|187223.5|187093.5|6
1738599590000|2025-02-03 16:19:50|187216.5|187086.5|187216.6|187086.6|187216.6|187086.6|187215.8|187085.8|3
1738599600000|2025-02-03 16:20:00|187215.4|187085.4|187225.9|187095.9|187225.9|187095.9|187215.4|187085.4|5
1738599610000|2025-02-03 16:20:10|187214.6|187084.6|187283.5|187153.5|187286.9|187156.9|187214.6|187055.5|15
1738599620000|2025-02-03 16:20:20|187287.1|187157.1|187275|187145|187312.6|187182.6|187242.9|187112.9|19
1738599630000|2025-02-03 16:20:30|187276.3|187146.3|187223.8|187093.8|187282.9|187152.9|187219.5|187089.5|18
1738599640000|2025-02-03 16:20:40|187240.9|187110.9|187234.6|187104.6|187240.9|187110.9|187229.6|187099.6|7
1738599650000|2025-02-03 16:20:50|187227.3|187097.3|187235.4|187105.4|187235.4|187105.4|187227.3|187097.3|10
1738599660000|2025-02-03 16:21:00|187243|187113|187301.4|187171.4|187310.4|187180.4|187235.4|187105.4|20
1738599670000|2025-02-03 16:21:10|187304.8|187174.8|187297.3|187167.3|187306.1|187176.1|187297.3|187167.3|6
1738599680000|2025-02-03 16:21:20|187307.1|187177.1|187298.9|187168.9|187309.3|187179.3|187289.4|187159.4|10
1738599690000|2025-02-03 16:21:30|187297.2|187167.2|187286.3|187156.3|187298.6|187168.6|187286.1|187156.1|9
1738599700000|2025-02-03 16:21:40|187298|187168|187298.2|187168.2|187299.7|187169.7|187286.3|187156.3|8
1738599710000|2025-02-03 16:21:50|187298|187168|187297.1|187167.1|187298.2|187168.2|187297.1|187167.1|4
1738599720000|2025-02-03 16:22:00|187294.4|187164.4|187298.8|187168.8|187299.1|187169.1|187293.4|187163.4|12
1738599730000|2025-02-03 16:22:10|187294.2|187164.2|187290.6|187160.6|187310.8|187180.8|187268.1|187138.1|13
1738599740000|2025-02-03 16:22:20|187290.7|187160.7|187294.2|187164.2|187295|187165|187290.7|187160.7|11
1738599750000|2025-02-03 16:22:30|187294.5|187164.5|187290.6|187160.6|187294.5|187164.5|187290.5|187160.5|7
1738599760000|2025-02-03 16:22:40|187290.3|187160.3|187289.4|187159.4|187290.6|187160.6|187289.2|187159.2|9
1738599770000|2025-02-03 16:22:50|187289.5|187159.5|187291|187161|187291|187161|187289.5|187159.5|5
1738599780000|2025-02-03 16:23:00|187290.7|187160.7|187331.3|187121.7|187331.3|187160.7|187289.8|187121.7|7
1738599790000|2025-02-03 16:23:10|187329.7|187121.1|187387|187257|187393|187263|187252.4|187121.1|17
1738599800000|2025-02-03 16:23:20|187387.4|187257.4|187391.4|187261.4|187397.8|187267.8|187387.2|187257.2|11
1738599810000|2025-02-03 16:23:30|187391.2|187261.2|187370.8|187240.8|187391.3|187261.3|187362.8|187232.8|15
1738599820000|2025-02-03 16:23:40|187371|187241|187385.1|187255.1|187385.1|187255.1|187370.6|187240.6|5
1738599830000|2025-02-03 16:23:50|187385.5|187255.5|187375.8|187245.8|187385.5|187255.5|187369|187239|20
1738599840000|2025-02-03 16:24:00|187371.8|187241.8|187364.2|187234.2|187377.1|187247.1|187362.7|187232.7|24
1738599850000|2025-02-03 16:24:10|187364.1|187234.1|187335.4|187205.4|187367.7|187237.7|187334.7|187204.7|14
1738599860000|2025-02-03 16:24:20|187334.7|187204.7|187349.6|187219.6|187350.3|187220.3|187334.7|187204.7|6
1738599870000|2025-02-03 16:24:30|187350.1|187220.1|187338.7|187208.7|187350.1|187220.1|187335.9|187205.9|18
1738599880000|2025-02-03 16:24:40|187340.7|187210.7|187341.5|187211.5|187354.5|187224.5|187338.6|187208.6|17
1738599890000|2025-02-03 16:24:50|187349.8|187219.8|187346.3|187216.3|187356.5|187226.5|187339|187209|17
1738599900000|2025-02-03 16:25:00|187341.8|187211.8|187289.1|187159.1|187346.2|187216.2|187286|187156|13
1738599910000|2025-02-03 16:25:10|187295.5|187165.5|187312|187182|187312|187182|187295.1|187165.1|14
1738599920000|2025-02-03 16:25:20|187311.9|187181.9|187296.7|187166.7|187311.9|187181.9|187296.7|187166.7|9
1738599930000|2025-02-03 16:25:30|187309|187179|187301.1|187171.1|187311.3|187181.3|187297.3|187167.3|15
1738599940000|2025-02-03 16:25:40|187299.6|187169.6|187297.8|187167.8|187300|187170|187295.4|187165.4|7
1738599950000|2025-02-03 16:25:50|187297.7|187167.7|187327.3|187197.3|187327.3|187197.3|187297.5|187167.5|10
1738599960000|2025-02-03 16:26:00|187327.5|187197.5|187326|187196|187328.2|187198.2|187326|187196|7
1738599970000|2025-02-03 16:26:10|187326.1|187196.1|187337.4|187207.4|187343.5|187213.5|187326|187196|16
1738599980000|2025-02-03 16:26:20|187339.8|187209.8|187357.5|187227.5|187358.3|187228.3|187337.4|187207.4|17
1738599990000|2025-02-03 16:26:30|187360.7|187230.7|187408|187278|187408|187278|187360.7|187230.7|13
1738600000000|2025-02-03 16:26:40|187408.1|187278.1|187409|187279|187409.1|187279.1|187408.1|187278.1|4
1738600010000|2025-02-03 16:26:50|187405|187275|187404.4|187274.4|187405|187275|187404.4|187274.4|2
1738600020000|2025-02-03 16:27:00|187406.4|187276.4|187425.5|187295.5|187426|187296|187406.4|187276.4|7
1738600030000|2025-02-03 16:27:10|187425.2|187295.2|187430.2|187300.2|187430.3|187300.3|187425.2|187295.2|13
1738600040000|2025-02-03 16:27:20|187430.6|187300.6|187441|187311|187441|187311|187430.6|187300.6|16
1738600050000|2025-02-03 16:27:30|187439.4|187309.4|187424.2|187294.2|187440.6|187310.6|187424|187294|17
1738600060000|2025-02-03 16:27:40|187425.2|187295.2|187440.7|187310.7|187440.7|187310.7|187418|187288|14
1738600070000|2025-02-03 16:27:50|187441.7|187311.7|187434|187304|187442.8|187312.8|187421.2|187291.2|18
1738600080000|2025-02-03 16:28:00|187434.7|187304.7|187446.8|187316.8|187447.5|187317.5|187434.3|187304.3|16
1738600090000|2025-02-03 16:28:10|187445.8|187315.8|187447.6|187317.6|187447.6|187317.6|187439.4|187309.4|16
1738600100000|2025-02-03 16:28:20|187442|187312|187440|187310|187449|187319|187439.5|187309.5|14
1738600110000|2025-02-03 16:28:30|187434.8|187304.8|187440.6|187310.6|187448.4|187318.4|187430.7|187300.7|22
1738600120000|2025-02-03 16:28:40|187440.8|187310.8|187445.2|187315.2|187452.1|187322.1|187440.6|187310.6|15
1738600130000|2025-02-03 16:28:50|187444.2|187314.2|187444.2|187314.2|187448.1|187318.1|187443.4|187313.4|15
1738600140000|2025-02-03 16:29:00|187443.3|187313.3|187445.1|187315.1|187446.2|187316.2|187441.6|187311.6|14
1738600150000|2025-02-03 16:29:10|187445.6|187315.6|187440.4|187310.4|187446.2|187316.2|187439.9|187309.9|12
1738600160000|2025-02-03 16:29:20|187442.2|187312.2|187438.5|187308.5|187446.8|187316.8|187437.7|187307.7|14
1738600170000|2025-02-03 16:29:30|187438.8|187308.8|187425.2|187295.2|187438.8|187308.8|187425.2|187295.2|5
1738600180000|2025-02-03 16:29:40|187424.8|187294.8|187421.3|187291.3|187426|187296|187407.9|187277.9|13
1738600190000|2025-02-03 16:29:50|187413.1|187283.1|187399.4|187269.4|187421.3|187291.3|187388.4|187258.4|14
1738600200000|2025-02-03 16:30:00|187388.4|187258.4|187462.4|187332.4|187467|187337|187388.4|187258.4|18
1738600210000|2025-02-03 16:30:10|187462.8|187332.8|187433|187303|187462.8|187332.8|187426.1|187296.1|17
1738600220000|2025-02-03 16:30:20|187432.9|187302.9|187433.5|187303.5|187434.8|187304.8|187423.5|187293.5|20
1738600230000|2025-02-03 16:30:30|187427.9|187297.9|187434.7|187304.7|187435|187305|187425.4|187295.4|11
1738600240000|2025-02-03 16:30:40|187434.6|187304.6|187436.6|187306.6|187436.6|187306.6|187420.4|187290.4|20
1738600250000|2025-02-03 16:30:50|187436.5|187306.5|187435.6|187305.6|187437|187307|187429.7|187299.7|11
1738600260000|2025-02-03 16:31:00|187436.4|187306.4|187569.6|187439.6|187579.3|187449.3|187436.4|187306.4|22
1738600270000|2025-02-03 16:31:10|187573.9|187443.9|187593.1|187463.1|187593.1|187463.1|187573.9|187443.9|5
1738600280000|2025-02-03 16:31:20|187587.6|187457.6|187591.8|187461.8|187597.6|187467.6|187587.5|187457.5|12
1738600290000|2025-02-03 16:31:30|187589.7|187459.7|187563.2|187433.2|187593.1|187463.1|187562.3|187432.3|15
1738600300000|2025-02-03 16:31:40|187569.5|187439.5|187557.9|187427.9|187570.5|187440.5|187551.6|187421.6|23
1738600310000|2025-02-03 16:31:50|187558.1|187428.1|187555|187425|187573.3|187443.3|187554.6|187424.6|18
1738600320000|2025-02-03 16:32:00|187553.6|187423.6|187520.8|187390.8|187554.7|187424.7|187520.8|187390.8|14
1738600330000|2025-02-03 16:32:10|187520.7|187390.7|187524.2|187394.2|187524.2|187394.2|187519.9|187389.9|7
1738600340000|2025-02-03 16:32:20|187523.5|187393.5|187532.7|187402.7|187532.7|187402.7|187523.5|187393.5|7
1738600350000|2025-02-03 16:32:30|187533.5|187403.5|187543.5|187413.5|187569.6|187439.6|187533.3|187403.3|24
1738600360000|2025-02-03 16:32:40|187534.6|187404.6|187531.1|187401.1|187534.6|187404.6|187531.1|187401.1|8
1738600370000|2025-02-03 16:32:50|187530.8|187400.8|187547.3|187417.3|187552.7|187422.7|187530.4|187400.4|9
1738600380000|2025-02-03 16:33:00|187544.4|187414.4|187555.1|187425.1|187557.8|187427.8|187533.5|187403.5|20
1738600390000|2025-02-03 16:33:10|187554.8|187424.8|187530.3|187400.3|187554.8|187424.8|187528.8|187398.8|12
1738600400000|2025-02-03 16:33:20|187543.9|187413.9|187521.9|187391.9|187544.6|187421.8|187511.6|187381.6|11
1738600410000|2025-02-03 16:33:30|187524.7|187394.7|187470.5|187380.5|187524.7|187394.7|187470.5|187347.2|13
1738600420000|2025-02-03 16:33:40|187477.5|187387.5|187491.8|187361.8|187491.8|187387.5|187470.2|187350|10
1738600430000|2025-02-03 16:33:50|187491.7|187361.7|187491.9|187361.9|187492.1|187362.1|187489.9|187359.9|13
1738600440000|2025-02-03 16:34:00|187491.7|187361.7|187477.8|187347.8|187492|187362|187477.8|187347.8|12
1738600450000|2025-02-03 16:34:10|187478.5|187348.5|187485.9|187355.9|187486.1|187356.1|187478.5|187348.5|7
1738600460000|2025-02-03 16:34:20|187484.9|187354.9|187477|187347|187487.1|187357.1|187476.7|187346.7|19
1738600470000|2025-02-03 16:34:30|187477.4|187347.4|187484.7|187354.7|187485.5|187355.5|187477.4|187347.4|8
1738600480000|2025-02-03 16:34:40|187485|187355|187482.7|187352.7|187495.2|187365.2|187482.1|187352.1|19
1738600490000|2025-02-03 16:34:50|187481.7|187351.7|187468.4|187338.4|187482.5|187352.5|187464.8|187334.8|18
1738600500000|2025-02-03 16:35:00|187466.3|187336.3|187423.3|187333.3|187466.7|187336.7|187422.7|187321.8|17
1738600510000|2025-02-03 16:35:10|187422.1|187332.1|187424|187294|187434.4|187332.2|187415|187294|15
1738600520000|2025-02-03 16:35:20|187424.5|187294.5|187429.5|187299.5|187430.4|187300.4|187423.6|187293.6|13
1738600530000|2025-02-03 16:35:30|187435.6|187305.6|187412.5|187282.5|187435.6|187305.6|187412.5|187282.5|14
1738600540000|2025-02-03 16:35:40|187412.9|187282.9|187423.6|187293.6|187429.3|187299.3|187412.5|187282.5|17
1738600550000|2025-02-03 16:35:50|187422.3|187292.3|187423.1|187293.1|187430.9|187300.9|187421.1|187291.1|17
1738600560000|2025-02-03 16:36:00|187423.7|187293.7|187403.5|187273.5|187426.3|187296.3|187403.5|187273.5|14
1738600570000|2025-02-03 16:36:10|187376.8|187286.8|187363.7|187273.7|187380.5|187290.5|187358|187268|13
1738600580000|2025-02-03 16:36:20|187362.9|187272.9|187344.5|187254.5|187362.9|187272.9|187340.7|187250.7|10
1738600590000|2025-02-03 16:36:30|187343.7|187253.7|187342.9|187252.9|187359.1|187269.1|187329|187239|14
1738600600000|2025-02-03 16:36:40|187343|187253|187339.2|187249.2|187343.1|187253.1|187336.2|187246.2|8
1738600610000|2025-02-03 16:36:50|187340.1|187250.1|187354.2|187264.2|187355.8|187265.8|187333.3|187243.3|12
1738600620000|2025-02-03 16:37:00|187355.9|187265.9|187352.9|187262.9|187362.4|187272.4|187345.8|187255.8|16
1738600630000|2025-02-03 16:37:10|187350.4|187260.4|187344.5|187254.5|187353.6|187263.6|187340.7|187250.7|10
1738600640000|2025-02-03 16:37:20|187356.1|187266.1|187365.5|187275.5|187366.8|187276.8|187352|187262|16
1738600650000|2025-02-03 16:37:30|187364.8|187274.8|187381.9|187291.9|187381.9|187291.9|187357.7|187267.7|19
1738600660000|2025-02-03 16:37:40|187381.4|187291.4|187406.7|187316.7|187414.9|187324.9|187381.4|187291.4|16
1738600670000|2025-02-03 16:37:50|187406.4|187316.4|187387.2|187297.2|187406.4|187316.4|187387.2|187297.2|13
1738600680000|2025-02-03 16:38:00|187387.9|187297.9|187423.4|187293.4|187423.4|187324.6|187386.8|187292.6|10
1738600690000|2025-02-03 16:38:10|187424|187294|187430.1|187300.1|187430.1|187300.1|187423.1|187293.1|7
1738600700000|2025-02-03 16:38:20|187433.9|187303.9|187418.3|187288.3|187437.1|187307.1|187417.1|187287.1|10
1738600710000|2025-02-03 16:38:30|187418.8|187288.8|187467.1|187337.1|187470.5|187340.5|187409.4|187279.4|16
1738600720000|2025-02-03 16:38:40|187436.2|187346.2|187442.8|187352.8|187442.8|187352.8|187430|187340|14
1738600730000|2025-02-03 16:38:50|187442.9|187352.9|187427.7|187337.7|187457.4|187352.9|187427.7|187326|13
1738600740000|2025-02-03 16:39:00|187438|187348|187440|187350|187441.2|187351.2|187424.5|187334.5|12
1738600750000|2025-02-03 16:39:10|187431.3|187341.3|187460.3|187330.3|187460.3|187351.2|187428.3|187319.7|17
1738600760000|2025-02-03 16:39:20|187460.4|187330.4|187459.9|187329.9|187460.4|187330.4|187459.7|187329.7|6
1738600770000|2025-02-03 16:39:30|187463.3|187333.3|187450.5|187320.5|187464.2|187366.4|187448.7|187318.7|14
1738600780000|2025-02-03 16:39:40|187450.2|187320.2|187434.9|187304.9|187450.2|187320.2|187429.1|187299.1|17
1738600790000|2025-02-03 16:39:50|187434.3|187304.3|187433|187303|187439.8|187309.8|187433|187303|10
1738600800000|2025-02-03 16:40:00|187423.3|187293.3|187459.2|187329.2|187462.7|187332.7|187422.6|187292.6|16
1738600810000|2025-02-03 16:40:10|187459.1|187329.1|187462.7|187332.7|187468.9|187338.9|187458.6|187328.6|18
1738600820000|2025-02-03 16:40:20|187462.6|187332.6|187457.5|187327.5|187462.6|187332.6|187457.2|187327.2|8
1738600830000|2025-02-03 16:40:30|187458.2|187328.2|187402.8|187272.8|187458.8|187328.8|187401.9|187271.9|23
1738600840000|2025-02-03 16:40:40|187404.2|187274.2|187412.2|187282.2|187415.1|187285.1|187404.2|187274.2|9
1738600850000|2025-02-03 16:40:50|187411|187281|187419.6|187289.6|187420.7|187290.7|187409.6|187279.6|14
1738600860000|2025-02-03 16:41:00|187420.3|187290.3|187457.8|187367.8|187465.1|187373.3|187419.2|187289.2|20
1738600870000|2025-02-03 16:41:10|187456.4|187366.4|187458.5|187368.5|187470.5|187380.5|187456.4|187366.4|14
1738600880000|2025-02-03 16:41:20|187458.7|187368.7|187441|187351|187479.2|187369.2|187416|187286|22
1738600890000|2025-02-03 16:41:30|187466.2|187376.2|187487.7|187357.7|187487.7|187379.1|187452|187350.9|24
1738600900000|2025-02-03 16:41:40|187487.1|187357.1|187478.9|187348.9|187487.1|187357.1|187477.5|187347.5|11
1738600910000|2025-02-03 16:41:50|187481.8|187351.8|187487.8|187357.8|187487.8|187357.8|187416.9|187317.5|16
1738600920000|2025-02-03 16:42:00|187491.4|187361.4|187464.9|187374.9|187511.5|187381.5|187464.9|187361.4|12
1738600930000|2025-02-03 16:42:10|187488.2|187358.2|187488.2|187358.2|187488.2|187358.2|187483.6|187353.6|16
1738600940000|2025-02-03 16:42:20|187493|187363|187492.1|187362.1|187499.5|187369.5|187491.5|187361.5|8
1738600950000|2025-02-03 16:42:30|187497.9|187367.9|187498.9|187368.9|187500.2|187370.2|187494.8|187364.8|7
1738600960000|2025-02-03 16:42:40|187499.2|187369.2|187510.1|187380.1|187510.1|187380.1|187498.7|187368.7|10
1738600970000|2025-02-03 16:42:50|187509.4|187379.4|187562.9|187472.9|187563.3|187473.3|187509.4|187379.4|17
1738600980000|2025-02-03 16:43:00|187562.2|187472.2|187561.5|187471.5|187573.5|187483.5|187561.5|187471.5|12
1738600990000|2025-02-03 16:43:10|187562.3|187472.3|187580.7|187490.7|187580.7|187490.7|187562.3|187472.3|18
1738601000000|2025-02-03 16:43:20|187586.1|187496.1|187580.3|187490.3|187595.5|187505.5|187580.3|187490.3|12
1738601010000|2025-02-03 16:43:30|187584.9|187494.9|187577.8|187487.8|187599.7|187509.7|187577.8|187487.8|13
1738601020000|2025-02-03 16:43:40|187577.7|187487.7|187567.7|187477.7|187577.7|187487.7|187567.7|187477.7|5
1738601030000|2025-02-03 16:43:50|187572.5|187482.5|187639.6|187549.6|187642.1|187552.1|187572.5|187482.5|17
1738601040000|2025-02-03 16:44:00|187633|187543|187640.2|187550.2|187644|187550.2|187623.7|187510.9|13
1738601050000|2025-02-03 16:44:10|187640.1|187550.1|187626.6|187536.6|187640.3|187550.3|187619.5|187529.5|15
1738601060000|2025-02-03 16:44:20|187627.5|187537.5|187637.8|187547.8|187656.1|187548|187621.8|187507|18
1738601070000|2025-02-03 16:44:30|187636.9|187546.9|187637|187547|187637.5|187547.5|187636.9|187546.9|3
1738601080000|2025-02-03 16:44:40|187637.1|187547.1|187641.3|187551.3|187641.3|187551.3|187637.1|187547.1|6
1738601090000|2025-02-03 16:44:50|187640.7|187550.7|187675.1|187545.1|187680.8|187558.8|187640.7|187540.9|16
1738601100000|2025-02-03 16:45:00|187675.6|187545.6|187675.7|187545.7|187675.8|187545.8|187675|187545|8
1738601110000|2025-02-03 16:45:10|187675.4|187545.4|187679.3|187549.3|187679.5|187549.5|187675.4|187545.4|12
1738601120000|2025-02-03 16:45:20|187678.6|187548.6|187686.7|187556.7|187687.2|187557.2|187678.6|187548.6|6
1738601130000|2025-02-03 16:45:30|187682.9|187552.9|187682.8|187552.8|187683.5|187553.5|187682.8|187552.8|7
1738601140000|2025-02-03 16:45:40|187683.5|187553.5|187674.2|187544.2|187683.5|187553.5|187670.6|187540.6|8
1738601150000|2025-02-03 16:45:50|187673.5|187543.5|187689.8|187559.8|187689.8|187559.8|187673.4|187543.4|12
1738601160000|2025-02-03 16:46:00|187688.7|187558.7|187727.6|187637.6|187731.4|187641.4|187688.5|187558.5|19
1738601170000|2025-02-03 16:46:10|187720.6|187630.6|187719.3|187629.3|187727.2|187637.2|187711.5|187621.5|10
1738601180000|2025-02-03 16:46:20|187707.7|187617.7|187719.4|187629.4|187722.9|187632.9|187707.7|187617.7|6
1738601190000|2025-02-03 16:46:30|187722.8|187632.8|187722.1|187632.1|187722.8|187632.8|187704.7|187614.7|6
1738601200000|2025-02-03 16:46:40|187720.6|187630.6|187716.5|187626.5|187725.1|187635.1|187716.4|187626.4|8
1738601210000|2025-02-03 16:46:50|187713.2|187623.2|187716.3|187626.3|187716.6|187626.6|187713.2|187623.2|5
1738601220000|2025-02-03 16:47:00|187716.7|187626.7|187715.8|187625.8|187726.8|187636.8|187713.2|187623.2|9
1738601230000|2025-02-03 16:47:10|187715.6|187625.6|187717.2|187627.2|187717.2|187627.2|187715.6|187625.6|4
1738601240000|2025-02-03 16:47:20|187715.5|187625.5|187858.7|187728.7|187861.1|187731.1|187715.5|187625.5|12
1738601250000|2025-02-03 16:47:30|187858.8|187728.8|187858.8|187728.8|187859|187729|187858.8|187728.8|3
1738601260000|2025-02-03 16:47:40|187857.6|187727.6|187883.4|187793.4|187887.7|187797.7|187851.8|187721.8|8
1738601270000|2025-02-03 16:47:50|187881.4|187791.4|187922.3|187792.3|187922.9|187802.5|187881.4|187784.5|13
1738601280000|2025-02-03 16:48:00|187922.4|187792.4|187924|187794|187924.5|187794.5|187921.4|187791.4|12
1738601290000|2025-02-03 16:48:10|187924.4|187794.4|187912.3|187782.3|187924.4|187794.4|187909.9|187779.9|11
1738601300000|2025-02-03 16:48:20|187913.5|187783.5|187911.2|187781.2|187914.6|187784.6|187904.3|187774.3|16
1738601310000|2025-02-03 16:48:30|187911|187781|187912.4|187782.4|187918.9|187788.9|187909.8|187779.8|11
1738601320000|2025-02-03 16:48:40|187916.9|187786.9|187912.8|187782.8|187918.1|187788.1|187909.9|187779.9|12
1738601330000|2025-02-03 16:48:50|187911.6|187781.6|187926|187796|187926|187796|187906|187776|10
1738601340000|2025-02-03 16:49:00|187929.2|187799.2|187936.5|187806.5|187948.4|187818.4|187929.2|187799.2|9
1738601350000|2025-02-03 16:49:10|187935.4|187805.4|187986.9|187782.5|187986.9|187828.4|187935.3|187772.6|13
1738601360000|2025-02-03 16:49:20|187979.4|187776.3|188065.3|187935.3|188072.3|187935.3|187979.4|187772.9|28
1738601370000|2025-02-03 16:49:30|188055.2|187925.2|188039.3|187909.3|188068.9|187952.3|188032.9|187902.9|22
1738601380000|2025-02-03 16:49:40|188032|187902|188032|187902|188036.5|187906.5|188016|187886|18
1738601390000|2025-02-03 16:49:50|188035.8|187905.8|188032.8|187902.8|188051.9|187921.9|188025.8|187895.8|15
1738601400000|2025-02-03 16:50:00|188040.6|187910.6|188021.9|187891.9|188041.2|187911.2|188018.9|187888.9|17
1738601410000|2025-02-03 16:50:10|188031.8|187901.8|188034.2|187904.2|188055.5|187925.5|188024.6|187894.6|25
1738601420000|2025-02-03 16:50:20|188034.1|187904.1|188027.3|187897.3|188034.4|187904.4|188022.2|187892.2|20
1738601430000|2025-02-03 16:50:30|188027.2|187897.2|188034.8|187904.8|188039.9|187909.9|188025.9|187895.9|26
1738601440000|2025-02-03 16:50:40|188034.7|187904.7|188008.9|187878.9|188039.9|187909.9|188004.6|187874.6|25
1738601450000|2025-02-03 16:50:50|188000.5|187910.5|188012.8|187922.8|188012.8|187922.8|188000.5|187910.5|16
1738601460000|2025-02-03 16:51:00|188011.9|187921.9|188021.9|187891.9|188022.3|187921.9|188002.5|187881.8|18
1738601470000|2025-02-03 16:51:10|188018.6|187888.6|188024.3|187894.3|188026.2|187915.1|187990.2|187885.9|15
1738601480000|2025-02-03 16:51:20|188005.1|187915.1|188023.1|187893.1|188023.7|187915.1|188003.4|187893|7
1738601490000|2025-02-03 16:51:30|188023|187893|188040.2|187910.2|188040.2|187936.4|187997.5|187887.9|22
1738601500000|2025-02-03 16:51:40|188037.7|187907.7|188022.6|187892.6|188037.7|187907.7|188015.2|187885.2|21
1738601510000|2025-02-03 16:51:50|188021.6|187891.6|188007.7|187877.7|188021.6|187907.8|187983.6|187873.2|17
1738601520000|2025-02-03 16:52:00|188018.4|187888.4|188010.2|187880.2|188022.7|187892.7|188006.7|187876.7|14
1738601530000|2025-02-03 16:52:10|188010.8|187880.8|188012|187882|188013.2|187883.2|188006.2|187876.2|9
1738601540000|2025-02-03 16:52:20|187995.3|187865.3|188011.4|187881.4|188011.4|187881.4|187993.7|187863.7|10
1738601550000|2025-02-03 16:52:30|188010.8|187880.8|188012.4|187882.4|188012.5|187882.5|188002.3|187872.3|19
1738601560000|2025-02-03 16:52:40|188012.8|187882.8|188019.1|187889.1|188019.7|187889.7|188012.8|187882.8|12
1738601570000|2025-02-03 16:52:50|188019.3|187889.3|188007.7|187877.7|188021.3|187891.3|188007.7|187877.7|11
1738601580000|2025-02-03 16:53:00|188008.2|187878.2|188017.7|187887.7|188017.8|187887.8|188008.2|187878.2|9
1738601590000|2025-02-03 16:53:10|188017.1|187887.1|187821.3|187691.3|188017.9|187887.9|187821.3|187691.3|13
1738601600000|2025-02-03 16:53:20|187821.6|187691.6|187827.9|187697.9|187828.3|187698.3|187812.4|187682.4|13
1738601610000|2025-02-03 16:53:30|187814.1|187684.1|187756.1|187626.1|187814.1|187684.1|187747.7|187617.7|24
1738601620000|2025-02-03 16:53:40|187753|187623|187772.4|187642.4|187778.7|187648.7|187752.5|187622.5|26
1738601630000|2025-02-03 16:53:50|187771.4|187641.4|187757.8|187627.8|187778|187648|187757.8|187627.8|17
1738601640000|2025-02-03 16:54:00|187758.5|187628.5|187778.2|187648.2|187779.7|187649.7|187758.5|187628.5|15
1738601650000|2025-02-03 16:54:10|187778.7|187648.7|187773.3|187643.3|187784.5|187654.5|187769.4|187639.4|13
1738601660000|2025-02-03 16:54:20|187770|187640|187757.9|187627.9|187770|187640|187753.3|187623.3|22
1738601670000|2025-02-03 16:54:30|187757.1|187627.1|187737.2|187647.2|187757.1|187653|187732.5|187620.4|15
1738601680000|2025-02-03 16:54:40|187737.7|187647.7|187766|187636|187782.8|187652.8|187735.7|187605.7|13
1738601690000|2025-02-03 16:54:50|187766.6|187636.6|187757.8|187667.8|187773.5|187671.6|187752.9|187632.5|15
1738601700000|2025-02-03 16:55:00|187762.2|187672.2|187807.7|187717.7|187824|187725.2|187761.7|187671.7|20
1738601710000|2025-02-03 16:55:10|187808|187718|187793.6|187703.6|187824.8|187734.8|187793.6|187703.6|18
1738601720000|2025-02-03 16:55:20|187793.9|187703.9|187822|187732|187843.7|187732.5|187793|187703|19
1738601730000|2025-02-03 16:55:30|187811.4|187721.4|187834|187744|187854|187744|187811.4|187703.9|16
1738601740000|2025-02-03 16:55:40|187821.9|187731.9|187837.3|187747.3|187859|187747.3|187821.9|187713.8|11
1738601750000|2025-02-03 16:55:50|187839.3|187749.3|187863.8|187733.8|187871.3|187770.4|187832.2|187724.3|13
1738601760000|2025-02-03 16:56:00|187864.4|187734.4|187912.1|187782.1|187912.4|187800.6|187864.4|187734.4|17
1738601770000|2025-02-03 16:56:10|187911.6|187781.6|187928.7|187798.7|187932.7|187802.7|187911.6|187781.6|21
1738601780000|2025-02-03 16:56:20|187924.7|187794.7|188036.6|187906.6|188036.6|187906.6|187924.7|187794.7|32
1738601790000|2025-02-03 16:56:30|188026.5|187896.5|188015|187885|188044.8|187917.9|188001.2|187874.4|37
1738601800000|2025-02-03 16:56:40|188019.4|187889.4|188026.9|187896.9|188032.9|187907.3|187951.4|187861.4|34
1738601810000|2025-02-03 16:56:50|188024.7|187894.7|187919.9|187789.9|188027.5|187897.5|187879.2|187749.2|31
1738601820000|2025-02-03 16:57:00|187917.4|187787.4|187964.9|187834.9|187985.9|187855.9|187917.4|187787.4|33
1738601830000|2025-02-03 16:57:10|187972.4|187842.4|187950.6|187820.6|187972.4|187842.4|187912.1|187782.1|31
1738601840000|2025-02-03 16:57:20|187950.2|187820.2|187967.7|187837.7|187979.5|187849.5|187934.5|187804.5|28
1738601850000|2025-02-03 16:57:30|187967.3|187837.3|188024.3|187894.3|188062.2|187932.2|187967.3|187837.3|36
1738601860000|2025-02-03 16:57:40|188021.4|187891.4|188028.8|187898.8|188049.2|187919.2|188021.4|187891.4|32
1738601870000|2025-02-03 16:57:50|188029.3|187899.3|188015.5|187885.5|188037.2|187907.2|188015.3|187885.3|32
1738601880000|2025-02-03 16:58:00|188022.1|187892.1|188035.6|187905.6|188047.9|187917.9|188019.9|187889.9|31
1738601890000|2025-02-03 16:58:10|188040|187910|188033|187903|188041.3|187911.3|188017.3|187887.3|27
1738601900000|2025-02-03 16:58:20|188033.7|187903.7|188033|187903|188053.5|187923.5|188033|187903|25
1738601910000|2025-02-03 16:58:30|188033.2|187903.2|188032.4|187902.4|188051|187921|188025.5|187895.5|23
1738601920000|2025-02-03 16:58:40|188036.7|187906.7|188160.4|188030.4|188167.2|188037.2|188036.7|187906.7|30
1738601930000|2025-02-03 16:58:50|188167.3|188037.3|188153.1|188023.1|188167.8|188037.8|188137.1|188007.1|25
1738601940000|2025-02-03 16:59:00|188159|188029|188161|188031|188175.8|188045.8|188143.1|188013.1|21
1738601950000|2025-02-03 16:59:10|188160.8|188030.8|188109.8|187979.8|188166.3|188036.3|188109.7|187979.7|18
1738601960000|2025-02-03 16:59:20|188115.3|187985.3|188158.7|188028.7|188170.6|188040.6|188115.3|187985.3|18
1738601970000|2025-02-03 16:59:30|188169.7|188039.7|188161.8|188031.8|188178.5|188048.5|188154.1|188024.1|22
1738601980000|2025-02-03 16:59:40|188171.3|188041.3|188163.9|188033.9|188176.4|188046.4|188158.5|188028.5|19
1738601990000|2025-02-03 16:59:50|188168.1|188038.1|188205.2|187983.3|188205.2|188038.1|188149.7|187983.3|11
1738602000000|2025-02-03 17:00:00|188203.2|187986|188200.9|187980.5|188227.3|187993.4|188123.3|187938|35
1738602010000|2025-02-03 17:00:10|188195.4|187982|188175.4|187961.9|188198.1|188012.4|188129.8|187933.7|22
1738602020000|2025-02-03 17:00:20|188181.6|187941.6|188182.8|187930.8|188196|187985.1|188157.9|187925.6|16
1738602030000|2025-02-03 17:00:30|188183.1|187929.3|188161|187907.3|188183.1|187943|188144.2|187894.1|15
1738602040000|2025-02-03 17:00:40|188182.8|187959.1|188176.5|187970|188184.7|187970|188173.1|187923|24
1738602050000|2025-02-03 17:00:50|188196.9|187946|188169.1|187951.1|188196.9|188006.6|188136.6|187921.2|18
1738602060000|2025-02-03 17:01:00|188195.9|187950.8|188179.7|187929.5|188197.4|188015.8|188122.5|187920.7|26
1738602070000|2025-02-03 17:01:10|188171|187930.1|188215.6|187999.4|188219.9|188000.9|188113.8|187928.3|33
1738602080000|2025-02-03 17:01:20|188213.9|187997.5|188187.8|187950.7|188217.2|187997.5|188185.9|187950.7|23
1738602090000|2025-02-03 17:01:30|188183.9|187950.2|188125.6|187995.6|188203.8|188002.7|188125.6|187948.8|30
1738602100000|2025-02-03 17:01:40|188126.1|187996.1|188121|187991|188126.5|187996.5|188117.6|187987.6|15
1738602110000|2025-02-03 17:01:50|188121.1|187991.1|188104.3|187974.3|188121.1|187991.1|188104.3|187974.3|10
1738602120000|2025-02-03 17:02:00|188104.9|187974.9|188123.7|187993.7|188123.7|187993.7|188104.9|187974.9|18
1738602130000|2025-02-03 17:02:10|188123.5|187993.5|188124.8|187994.8|188124.8|187994.8|188123.3|187993.3|8
1738602140000|2025-02-03 17:02:20|188125.1|187995.1|188131.1|188001.1|188145|188015|188118.7|187988.7|20
1738602150000|2025-02-03 17:02:30|188130.1|188000.1|188118.7|188028.7|188130.8|188033.5|188118.7|188000.1|8
1738602160000|2025-02-03 17:02:40|188103.1|188013.1|188113.1|188023.1|188113.1|188023.1|188079.8|187989.8|21
1738602170000|2025-02-03 17:02:50|188106.8|188016.8|188100.1|188010.1|188108.5|188018.5|188081.4|187991.4|12
1738602180000|2025-02-03 17:03:00|188099.8|188009.8|188105.3|188015.3|188105.3|188015.3|188095.7|188005.7|9
1738602190000|2025-02-03 17:03:10|188098.5|188008.5|188096.9|188006.9|188106.1|188016.1|188090.1|188000.1|10
1738602200000|2025-02-03 17:03:20|188092.8|188002.8|188089.7|187959.7|188105.6|188010.8|188085.6|187959.7|22
1738602210000|2025-02-03 17:03:30|188093|187963|188065.3|187935.3|188093|187963|188065.2|187935.2|15
1738602220000|2025-02-03 17:03:40|188065.2|187935.2|188096.7|187966.7|188096.7|187982.3|188058.8|187935.2|13
1738602230000|2025-02-03 17:03:50|188097.9|187967.9|188099.4|187969.4|188130.2|188000.2|188096|187966|22
1738602240000|2025-02-03 17:04:00|188099.7|187969.7|188104.4|187974.4|188107.4|187977.4|188099.2|187969.2|12
1738602250000|2025-02-03 17:04:10|188098.4|187968.4|188067.7|187937.7|188098.4|187968.4|188062.1|187932.1|9
1738602260000|2025-02-03 17:04:20|188068.2|187938.2|188067.2|187937.2|188068.2|187938.2|188066.6|187936.6|5
1738602270000|2025-02-03 17:04:30|188066.5|187936.5|188035.2|187905.2|188067.7|187937.7|188035.2|187905.2|10
1738602280000|2025-02-03 17:04:40|188028.5|187898.5|188022.7|187892.7|188032.8|187902.8|188022.7|187892.7|19
1738602290000|2025-02-03 17:04:50|188022.6|187892.6|188026.7|187896.7|188035.7|187905.7|188022.5|187892.5|19
1738602300000|2025-02-03 17:05:00|188025.9|187895.9|188009.2|187879.2|188036.7|187906.7|187989.6|187859.6|16
1738602310000|2025-02-03 17:05:10|188007.9|187877.9|188019.1|187889.1|188019.3|187889.3|188007.8|187877.8|12
1738602320000|2025-02-03 17:05:20|188019|187889|188023.5|187893.5|188024.7|187894.7|188018.2|187888.2|13
1738602330000|2025-02-03 17:05:30|188028.2|187898.2|188021|187891|188040.6|187910.6|188020.7|187890.7|12
1738602340000|2025-02-03 17:05:40|188025.1|187895.1|188023.5|187893.5|188025.1|187895.1|188011|187881|10
1738602350000|2025-02-03 17:05:50|188023.3|187893.3|188006|187876|188023.4|187893.4|188006|187876|13
1738602360000|2025-02-03 17:06:00|187966.9|187836.9|187979.2|187849.2|187979.2|187849.2|187950.5|187820.5|19
1738602370000|2025-02-03 17:06:10|187973.4|187843.4|187972.2|187842.2|187978.7|187848.7|187972.2|187842.2|4
1738602380000|2025-02-03 17:06:20|187972.3|187842.3|188012.9|187882.9|188042.1|187912.1|187972.3|187842.3|17
1738602390000|2025-02-03 17:06:30|188017.9|187887.9|188012|187882|188017.9|187887.9|188003.1|187873.1|17
1738602400000|2025-02-03 17:06:40|188010.9|187880.9|188037.7|187907.7|188038.2|187908.2|188010.7|187880.7|18
1738602410000|2025-02-03 17:06:50|188037.1|187907.1|188026.1|187896.1|188038.6|187908.6|188021|187891|21
1738602420000|2025-02-03 17:07:00|188028|187898|188019.2|187889.2|188040.2|187910.2|188019.2|187889.2|16
1738602430000|2025-02-03 17:07:10|188019.5|187889.5|188039.4|187909.4|188039.4|187909.4|188019.5|187889.5|15
1738602440000|2025-02-03 17:07:20|188039.2|187909.2|188041.2|187911.2|188041.2|187911.2|188038.1|187908.1|11
1738602450000|2025-02-03 17:07:30|188041.8|187911.8|188048.6|187918.6|188049.2|187919.2|188041.8|187911.8|9
1738602460000|2025-02-03 17:07:40|188049.4|187919.4|188050.3|187920.3|188059.1|187929.1|188049.4|187919.4|12
1738602470000|2025-02-03 17:07:50|188055.6|187925.6|188055.2|187925.2|188055.7|187925.7|188050.2|187920.2|6
1738602480000|2025-02-03 17:08:00|188050|187920|188050.3|187920.3|188058.4|187928.4|188050|187920|8
1738602490000|2025-02-03 17:08:10|188050.2|187920.2|188049.3|187919.3|188050.2|187920.2|188044.1|187914.1|10
1738602500000|2025-02-03 17:08:20|188049.8|187919.8|187988.5|187858.5|188050.9|187920.9|187988.5|187858.5|17
1738602510000|2025-02-03 17:08:30|187987.4|187857.4|188008.1|187918.1|188008.1|187918.1|187987.4|187857.4|11
1738602520000|2025-02-03 17:08:40|188008.3|187918.3|187993.5|187903.5|188008.3|187918.3|187988|187898|10
1738602530000|2025-02-03 17:08:50|187996.9|187906.9|187982.1|187892.1|188002.3|187912.3|187963.8|187873.8|7
1738602540000|2025-02-03 17:09:00|187981.5|187891.5|187986.8|187896.8|187999.2|187909.2|187981.4|187891.4|6
1738602550000|2025-02-03 17:09:10|187986.9|187896.9|187999|187909|188013.7|187923.7|187986.5|187878.5|17
1738602560000|2025-02-03 17:09:20|187992.2|187902.2|187980|187890|187992.2|187902.2|187978.4|187888.4|6
1738602570000|2025-02-03 17:09:30|187980.5|187890.5|187975.2|187885.2|187996.7|187890.5|187975.2|187865.6|5
1738602580000|2025-02-03 17:09:40|187975.8|187885.8|187950.8|187860.8|187988|187898|187946.9|187856.9|7
1738602590000|2025-02-03 17:09:50|187947.7|187857.7|187944.4|187854.4|187950.5|187860.5|187941.9|187851.9|11
1738602600000|2025-02-03 17:10:00|187948|187858|187943.7|187853.7|187948|187858|187943|187853|7
1738602610000|2025-02-03 17:10:10|187942.8|187852.8|187949|187859|187976.2|187860.8|187942.8|187846.2|8
1738602620000|2025-02-03 17:10:20|187948.6|187858.6|187947.8|187857.8|187948.6|187858.6|187947.1|187857.1|4
1738602630000|2025-02-03 17:10:30|187946.9|187856.9|187936.3|187846.3|187946.9|187856.9|187936.3|187846.3|4
1738602640000|2025-02-03 17:10:40|187935.6|187845.6|187972.4|187882.4|187981|187891|187933.9|187843.9|13
1738602650000|2025-02-03 17:10:50|187966.8|187876.8|187943.6|187853.6|187968|187876.8|187939.3|187828.7|15
1738602660000|2025-02-03 17:11:00|187940|187850|187945|187855|187945.4|187855.4|187939.2|187849.2|10
1738602670000|2025-02-03 17:11:10|187944.9|187854.9|187939.8|187849.8|187945.3|187855.3|187939.8|187849.8|8
1738602680000|2025-02-03 17:11:20|187939.6|187849.6|187937.1|187847.1|187941.4|187851.4|187937.1|187847.1|8
1738602690000|2025-02-03 17:11:30|187943.4|187853.4|187944.1|187854.1|187946.2|187856.2|187936|187846|7
1738602700000|2025-02-03 17:11:40|187943.9|187853.9|187949.9|187859.9|187949.9|187859.9|187936.8|187846.8|4
1738602710000|2025-02-03 17:11:50|187949.7|187859.7|187933.4|187843.4|187950.1|187860.1|187933.4|187843.4|9
1738602720000|2025-02-03 17:12:00|187934.3|187844.3|187937.5|187847.5|187944.1|187854.1|187928.3|187838.3|9
1738602730000|2025-02-03 17:12:10|187935|187845|187925.6|187795.6|187937.2|187845|187894.4|187779.3|18
1738602740000|2025-02-03 17:12:20|187925.4|187795.4|187922.8|187792.8|187926.2|187796.2|187922.8|187792.8|7
1738602750000|2025-02-03 17:12:30|187923.8|187793.8|187920|187790|187923.8|187793.8|187914.1|187784.1|14
1738602760000|2025-02-03 17:12:40|187919.6|187789.6|187898.5|187808.5|187919.6|187810.1|187895.5|187787.3|12
1738602770000|2025-02-03 17:12:50|187898.6|187808.6|187879.9|187789.9|187898.6|187808.6|187879.9|187789.9|5
1738602780000|2025-02-03 17:13:00|187899.8|187769.8|187918.9|187788.9|187919.8|187789.8|187899.8|187769.8|13
1738602790000|2025-02-03 17:13:10|187918.6|187788.6|187940|187810|187940.6|187810.6|187912.7|187782.7|15
1738602800000|2025-02-03 17:13:20|187940.5|187810.5|187937.8|187807.8|187940.9|187810.9|187926.8|187796.8|12
1738602810000|2025-02-03 17:13:30|187937.6|187807.6|187935.9|187805.9|187939|187809|187930.2|187800.2|12
1738602820000|2025-02-03 17:13:40|187939.6|187809.6|187951.3|187821.3|187958.6|187828.6|187939.6|187809.6|10
1738602830000|2025-02-03 17:13:50|187952.8|187822.8|187952.3|187822.3|187954|187824|187952.3|187822.3|4
1738602840000|2025-02-03 17:14:00|187952.4|187822.4|187914.2|187824.2|187953.3|187835.4|187913.2|187822.3|9
1738602850000|2025-02-03 17:14:10|187919.8|187829.8|187929.8|187839.8|187929.8|187839.8|187919.8|187829.8|3
1738602860000|2025-02-03 17:14:20|187929.6|187839.6|187966.5|187836.5|187973.2|187843.2|187929.6|187821|11
1738602870000|2025-02-03 17:14:30|187966.6|187836.6|187977.7|187847.7|188000.2|187870.2|187966.3|187836.3|17
1738602880000|2025-02-03 17:14:40|187980.4|187850.4|187992.8|187862.8|187992.8|187862.8|187978.7|187848.7|7
1738602890000|2025-02-03 17:14:50|188005.2|187875.2|188015.4|187885.4|188018.3|187888.3|188001.6|187871.6|11
1738602900000|2025-02-03 17:15:00|188024.2|187894.2|188019.8|187889.8|188024.2|187894.2|188008.1|187878.1|9
1738602910000|2025-02-03 17:15:10|188029.4|187899.4|188025.6|187895.6|188033.9|187903.9|188025.6|187895.6|13
1738602920000|2025-02-03 17:15:20|188026.1|187896.1|188024.9|187894.9|188026.1|187896.1|188021.9|187891.9|11
1738602930000|2025-02-03 17:15:30|188025|187895|188025.1|187895.1|188025.2|187895.2|188022.5|187892.5|10
1738602940000|2025-02-03 17:15:40|188025.9|187895.9|187967.4|187837.4|188025.9|187895.9|187960.3|187830.3|10
1738602950000|2025-02-03 17:15:50|187963.1|187833.1|187963.1|187833.1|187963.1|187833.1|187963.1|187833.1|1
1738602960000|2025-02-03 17:16:00|187962.6|187832.6|187967.5|187837.5|187967.5|187837.5|187962.6|187832.6|5
1738602970000|2025-02-03 17:16:10|187967.6|187837.6|187967.1|187837.1|187967.6|187837.6|187967.1|187837.1|2
1738602980000|2025-02-03 17:16:20|187961.7|187831.7|187934|187804|187961.7|187831.7|187925.7|187795.7|12
1738602990000|2025-02-03 17:16:30|187936.9|187806.9|187925.1|187835.1|187937.6|187835.1|187918|187806.9|8
1738603000000|2025-02-03 17:16:40|187948|187858|187941.9|187851.9|187948|187858|187938|187848|8
1738603010000|2025-02-03 17:16:50|187945.9|187855.9|187954|187864|187960.3|187870.3|187945.9|187855.9|5
1738603020000|2025-02-03 17:17:00|187951.8|187861.8|187951.3|187861.3|187955.3|187865.3|187951.3|187861.3|6
1738603030000|2025-02-03 17:17:10|187951.2|187861.2|187947.2|187817.2|187957.2|187861.4|187944.5|187817.2|8
1738603040000|2025-02-03 17:17:20|187946.9|187816.9|187929.4|187839.4|187948|187841.3|187926.7|187812|10
1738603050000|2025-02-03 17:17:30|187929.2|187839.2|187930.7|187840.7|187930.7|187840.7|187929.2|187839.2|3
1738603060000|2025-02-03 17:17:40|187932.6|187842.6|187932.6|187842.6|187932.9|187842.9|187932.6|187842.6|3
1738603070000|2025-02-03 17:17:50|187932.7|187842.7|187930.8|187840.8|187932.7|187842.7|187930.7|187840.7|4
1738603080000|2025-02-03 17:18:00|187930.7|187840.7|187904.8|187814.8|187930.7|187840.7|187902.9|187812.9|11
1738603090000|2025-02-03 17:18:10|187911.1|187821.1|187876.8|187786.8|187912.2|187822.2|187876.8|187786.8|8
1738603100000|2025-02-03 17:18:20|187873.1|187783.1|187869.2|187779.2|187873.1|187783.1|187869.1|187779.1|6
1738603110000|2025-02-03 17:18:30|187866.4|187776.4|187833.7|187743.7|187867|187777|187822.8|187732.8|11
1738603120000|2025-02-03 17:18:40|187837.3|187747.3|187852.1|187762.1|187852.1|187762.1|187837.3|187747.3|5
1738603130000|2025-02-03 17:18:50|187847.3|187757.3|187849.4|187759.4|187855.3|187765.3|187847.3|187757.3|8
1738603140000|2025-02-03 17:19:00|187848.9|187758.9|187854.4|187764.4|187854.4|187764.4|187843.8|187753.8|10
1738603150000|2025-02-03 17:19:10|187855.4|187765.4|187849.8|187759.8|187855.4|187765.4|187849.8|187759.8|4
1738603160000|2025-02-03 17:19:20|187855.6|187765.6|187862.1|187772.1|187862.1|187772.1|187853.4|187763.4|8
1738603170000|2025-02-03 17:19:30|187862.3|187772.3|187846.9|187756.9|187862.3|187772.3|187843.5|187753.5|13
1738603180000|2025-02-03 17:19:40|187850.2|187760.2|187852.5|187762.5|187853.1|187763.1|187850.2|187760.2|3
1738603190000|2025-02-03 17:19:50|187852.6|187762.6|187842.6|187752.6|187852.6|187762.6|187842.4|187752.4|6
1738603200000|2025-02-03 17:20:00|187843|187753|187842.3|187752.3|187847.2|187757.2|187842.2|187752.2|6
1738603210000|2025-02-03 17:20:10|187845|187755|187848.1|187758.1|187852.8|187762.8|187845|187755|6
1738603220000|2025-02-03 17:20:20|187849.5|187759.5|187843.4|187753.4|187850.5|187760.5|187843.4|187753.4|3
1738603230000|2025-02-03 17:20:30|187842.3|187752.3|187851.9|187761.9|187851.9|187761.9|187842.1|187752.1|7
1738603240000|2025-02-03 17:20:40|187851.3|187761.3|187851.1|187721.1|187856.8|187761.3|187842.7|187721.1|11
1738603250000|2025-02-03 17:20:50|187845.9|187715.9|187838.9|187708.9|187848.8|187718.8|187833.9|187703.9|18
1738603260000|2025-02-03 17:21:00|187820.5|187730.5|187823.9|187733.9|187823.9|187733.9|187818.4|187728.4|10
1738603270000|2025-02-03 17:21:10|187823.3|187733.3|187823.5|187733.5|187823.7|187733.7|187823.2|187733.2|5
1738603280000|2025-02-03 17:21:20|187837.4|187747.4|187826.6|187696.6|187847.3|187747.4|187826.3|187696.3|10
1738603290000|2025-02-03 17:21:30|187827.3|187697.3|187843.2|187713.2|187852.5|187722.5|187827.3|187697.3|10
1738603300000|2025-02-03 17:21:40|187835.8|187705.8|187837.1|187707.1|187842.1|187712.1|187832.3|187702.3|11
1738603310000|2025-02-03 17:21:50|187837.4|187707.4|187837.1|187707.1|187842|187712|187837.1|187707.1|4
1738603320000|2025-02-03 17:22:00|187842.7|187712.7|187847|187717|187847|187717|187842.7|187712.7|6
1738603330000|2025-02-03 17:22:10|187852.5|187722.5|187843.6|187713.6|187852.5|187722.5|187836.2|187706.2|10
1738603340000|2025-02-03 17:22:20|187848.3|187718.3|187867.1|187737.1|187877.9|187747.9|187848.3|187718.3|7
1738603350000|2025-02-03 17:22:30|187869.7|187739.7|187867.7|187737.7|187869.7|187739.7|187867.7|187737.7|2
1738603360000|2025-02-03 17:22:40|187867.8|187737.8|187958.9|187828.9|187958.9|187828.9|187867.8|187737.8|12
1738603370000|2025-02-03 17:22:50|187963|187833|187966.6|187836.6|187972.7|187842.7|187963|187833|10
1738603380000|2025-02-03 17:23:00|187966.8|187836.8|187929.7|187799.7|187966.8|187836.8|187929.7|187799.7|5
1738603390000|2025-02-03 17:23:10|187932.2|187802.2|187932.7|187802.7|187935.9|187805.9|187920.9|187790.9|11
1738603400000|2025-02-03 17:23:20|187927.2|187797.2|187943.5|187813.5|187958.9|187828.9|187917.8|187787.8|14
1738603410000|2025-02-03 17:23:30|187942.4|187812.4|187947.9|187817.9|187956.7|187826.7|187934.7|187804.7|13
1738603420000|2025-02-03 17:23:40|187949.5|187819.5|187949.3|187819.3|187951.2|187821.2|187949.3|187819.3|4
1738603430000|2025-02-03 17:23:50|187942.2|187812.2|187941.3|187811.3|187942.2|187812.2|187926.3|187796.3|9
1738603440000|2025-02-03 17:24:00|187940.6|187810.6|187951|187821|187955.1|187825.1|187940.6|187810.6|17
1738603450000|2025-02-03 17:24:10|187954.1|187824.1|187925|187795|187970.6|187840.6|187920.2|187790.2|16
1738603460000|2025-02-03 17:24:20|187924.2|187794.2|187919.4|187789.4|187924.5|187794.5|187918.8|187788.8|11
1738603470000|2025-02-03 17:24:30|187918.4|187788.4|187926.7|187796.7|187926.7|187796.7|187917.8|187787.8|10
1738603480000|2025-02-03 17:24:40|187921.4|187791.4|187930.4|187800.4|187933.5|187803.5|187920.3|187790.3|11
1738603490000|2025-02-03 17:24:50|187928.7|187798.7|187916.8|187786.8|187928.7|187798.7|187909|187779|20
1738603500000|2025-02-03 17:25:00|187922|187792|187924.3|187794.3|187942.1|187812.1|187918.7|187788.7|18
1738603510000|2025-02-03 17:25:10|187924.2|187794.2|187922.9|187792.9|187945.2|187815.2|187919.1|187789.1|14
1738603520000|2025-02-03 17:25:20|187922.1|187792.1|187933.5|187803.5|187944|187814|187920.9|187790.9|13
1738603530000|2025-02-03 17:25:30|187932.4|187802.4|187916.7|187786.7|187932.4|187802.4|187910|187780|15
1738603540000|2025-02-03 17:25:40|187918.3|187788.3|187915.7|187785.7|187921|187791|187909.7|187779.7|18
1738603550000|2025-02-03 17:25:50|187915.6|187785.6|187906.8|187776.8|187920.5|187790.5|187899.4|187769.4|23
1738603560000|2025-02-03 17:26:00|187910.7|187780.7|187889.2|187759.2|187913.7|187783.7|187878.6|187748.6|24
1738603570000|2025-02-03 17:26:10|187896.4|187766.4|187898.6|187768.6|187902.5|187772.5|187885.3|187755.3|11
1738603580000|2025-02-03 17:26:20|187901.6|187771.6|187894.8|187764.8|187902|187772|187894.8|187764.8|14
1738603590000|2025-02-03 17:26:30|187895.1|187765.1|187890.5|187760.5|187903.6|187773.6|187885.1|187755.1|15
1738603600000|2025-02-03 17:26:40|187894.9|187764.9|187879.6|187749.6|187894.9|187764.9|187876.6|187746.6|18
1738603610000|2025-02-03 17:26:50|187878.4|187748.4|187874|187744|187878.4|187748.4|187873.2|187743.2|5
1738603620000|2025-02-03 17:27:00|187876.7|187746.7|187868.7|187738.7|187890.7|187760.7|187863.8|187733.8|21
1738603630000|2025-02-03 17:27:10|187872|187742|187886.6|187756.6|187886.6|187756.6|187868.4|187738.4|20
1738603640000|2025-02-03 17:27:20|187882.6|187752.6|187876|187746|187882.6|187752.6|187873.9|187743.9|14
1738603650000|2025-02-03 17:27:30|187876.5|187746.5|187879.5|187749.5|187897.4|187767.4|187876.5|187746.5|14
1738603660000|2025-02-03 17:27:40|187881|187751|187869.4|187739.4|187883.6|187753.6|187869.1|187739.1|9
1738603670000|2025-02-03 17:27:50|187867.5|187737.5|187893.5|187763.5|187893.5|187763.5|187867.5|187737.5|18
1738603680000|2025-02-03 17:28:00|187892.7|187762.7|187881.3|187751.3|187901|187771|187880.1|187750.1|12
1738603690000|2025-02-03 17:28:10|187889.6|187759.6|187890.1|187760.1|187896.1|187766.1|187881.7|187751.7|18
1738603700000|2025-02-03 17:28:20|187887.4|187757.4|187852.2|187762.2|187887.4|187765|187846|187735.1|19
1738603710000|2025-02-03 17:28:30|187849.6|187759.6|187837.1|187747.1|187849.6|187759.6|187829.8|187739.8|21
1738603720000|2025-02-03 17:28:40|187836.2|187746.2|187846.1|187756.1|187847|187757|187836.2|187746.2|15
1738603730000|2025-02-03 17:28:50|187846.8|187756.8|187834.2|187744.2|187846.8|187756.8|187833.2|187743.2|12
1738603740000|2025-02-03 17:29:00|187835.2|187745.2|187855.9|187765.9|187858.3|187768.3|187832|187742|20
1738603750000|2025-02-03 17:29:10|187855|187765|187860.6|187770.6|187867.2|187777.2|187853.3|187763.3|23
1738603760000|2025-02-03 17:29:20|187854.4|187764.4|187862.6|187772.6|187872.3|187782.3|187852.4|187762.4|16
1738603770000|2025-02-03 17:29:30|187862.5|187772.5|187854.9|187764.9|187865.5|187775.5|187853.5|187763.5|17
1738603780000|2025-02-03 17:29:40|187856.2|187766.2|187851.3|187761.3|187860.2|187770.2|187851.3|187761.3|12
1738603790000|2025-02-03 17:29:50|187850.9|187760.9|187862.2|187772.2|187864.7|187774.7|187849.7|187759.7|16
1738603800000|2025-02-03 17:30:00|187865.6|187775.6|187876.8|187786.8|187877.1|187787.1|187865.6|187775.6|14
1738603810000|2025-02-03 17:30:10|187877.7|187787.7|187877.7|187787.7|187883.8|187793.8|187858|187768|24
1738603820000|2025-02-03 17:30:20|187881.1|187791.1|187870.1|187780.1|187881.4|187791.4|187868.9|187778.9|20
1738603830000|2025-02-03 17:30:30|187877.7|187787.7|187854.2|187764.2|187878.2|187788.2|187853.7|187763.7|17
1738603840000|2025-02-03 17:30:40|187853.6|187763.6|187860.2|187770.2|187860.2|187770.2|187852.8|187762.8|7
1738603850000|2025-02-03 17:30:50|187860.1|187770.1|187848.1|187758.1|187860.2|187770.2|187848.1|187758.1|14
1738603860000|2025-02-03 17:31:00|187849|187759|187860.8|187770.8|187863.9|187773.9|187844.4|187754.4|14
1738603870000|2025-02-03 17:31:10|187863.7|187773.7|187872.6|187782.6|187875.3|187785.3|187854.4|187764.4|15
1738603880000|2025-02-03 17:31:20|187872.7|187782.7|187868.2|187778.2|187873.8|187783.8|187860.3|187770.3|17
1738603890000|2025-02-03 17:31:30|187873.9|187783.9|187866.9|187776.9|187873.9|187783.9|187863.4|187773.4|16
1738603900000|2025-02-03 17:31:40|187866.4|187776.4|187905.3|187815.3|187924.4|187834.4|187850.7|187760.7|20
1738603910000|2025-02-03 17:31:50|187905.9|187815.9|187904.7|187814.7|187911.4|187821.4|187902.5|187812.5|20
1738603920000|2025-02-03 17:32:00|187908.8|187818.8|187913.9|187823.9|187925.9|187835.9|187908.8|187818.8|20
1738603930000|2025-02-03 17:32:10|187914.2|187824.2|187929.4|187839.4|187930.5|187840.5|187907.2|187817.2|16
1738603940000|2025-02-03 17:32:20|187930.6|187840.6|187946.1|187856.1|187946.1|187856.1|187927.8|187837.8|13
1738603950000|2025-02-03 17:32:30|187946.7|187856.7|187942.6|187852.6|187946.7|187856.7|187937|187847|13
1738603960000|2025-02-03 17:32:40|187939.8|187849.8|187941.5|187851.5|187945.1|187855.1|187939.8|187849.8|21
1738603970000|2025-02-03 17:32:50|187942.2|187852.2|187944.7|187854.7|187946.9|187856.9|187934.9|187844.9|17
1738603980000|2025-02-03 17:33:00|187944.4|187854.4|187951.6|187861.6|187957.1|187867.1|187944.4|187854.4|7
1738603990000|2025-02-03 17:33:10|187952.8|187862.8|187955.8|187865.8|187959.1|187869.1|187952.1|187862.1|10
1738604000000|2025-02-03 17:33:20|187955.6|187865.6|188007.2|187917.2|188007.2|187917.2|187950.8|187860.8|27
1738604010000|2025-02-03 17:33:30|188008.1|187918.1|188004.4|187914.4|188008.3|187918.3|187996.6|187906.6|15
1738604020000|2025-02-03 17:33:40|188004.8|187914.8|187997.5|187907.5|188009.7|187919.7|187997.5|187907.5|10
1738604030000|2025-02-03 17:33:50|188002.1|187912.1|188003.6|187913.6|188006.8|187916.8|188000.5|187910.5|9
1738604040000|2025-02-03 17:34:00|188002.4|187912.4|187988.4|187898.4|188005|187915|187986.5|187896.5|8
1738604050000|2025-02-03 17:34:10|187987.6|187897.6|187995.5|187905.5|188001.3|187911.3|187983.9|187893.9|16
1738604060000|2025-02-03 17:34:20|187995.2|187905.2|187999.9|187909.9|188000|187910|187992|187902|8
1738604070000|2025-02-03 17:34:30|187997.4|187907.4|187997.4|187907.4|187997.4|187907.4|187997.4|187907.4|1
1738604080000|2025-02-03 17:34:40|187998.6|187908.6|187982.7|187892.7|187998.6|187908.6|187982.7|187892.7|6
1738604090000|2025-02-03 17:34:50|187986.1|187896.1|187986.1|187896.1|187986.1|187896.1|187986.1|187896.1|1
1738604100000|2025-02-03 17:35:00|187999.8|187909.8|188007.6|187917.6|188017.7|187927.7|187994.7|187904.7|18
1738604110000|2025-02-03 17:35:10|188002.9|187912.9|188011.5|187921.5|188024.8|187921.5|187995.3|187886|17
1738604120000|2025-02-03 17:35:20|188009|187919|188013.8|187923.8|188013.8|187923.8|188007.2|187917.2|14
1738604130000|2025-02-03 17:35:30|188001.7|187911.7|187991.8|187901.8|188008.5|187918.5|187985.5|187895.5|15
1738604140000|2025-02-03 17:35:40|187993.2|187903.2|188004.7|187914.7|188005|187915|187992.4|187902.4|9
1738604150000|2025-02-03 17:35:50|187997.3|187907.3|187983.5|187853.5|188008.7|187908.3|187974.9|187851.9|19
1738604160000|2025-02-03 17:36:00|187983.3|187853.3|187978.7|187888.7|187987.9|187891.6|187949.5|187840.1|17
1738604170000|2025-02-03 17:36:10|187980|187890|187988.7|187898.7|187988.7|187898.7|187961|187871|13
1738604180000|2025-02-03 17:36:20|188003.9|187873.9|188010.5|187880.5|188013.7|187883.7|187990.7|187860.7|21
1738604190000|2025-02-03 17:36:30|188005.6|187875.6|187985.9|187855.9|188005.6|187875.6|187981.1|187851.1|12
1738604200000|2025-02-03 17:36:40|187984.9|187854.9|187965.6|187875.6|187984.9|187877.9|187960.9|187845.2|14
1738604210000|2025-02-03 17:36:50|187966.4|187876.4|187963.1|187833.1|187983.8|187881.1|187953.2|187823.2|22
1738604220000|2025-02-03 17:37:00|187952.2|187862.2|187964.9|187834.9|187980.2|187865.9|187952.2|187830.4|17
1738604230000|2025-02-03 17:37:10|187964.7|187834.7|187982.2|187852.2|187983.3|187853.3|187958.7|187828.7|23
1738604240000|2025-02-03 17:37:20|187981.6|187851.6|187973.6|187883.6|188005|187915|187969.6|187851.6|21
1738604250000|2025-02-03 17:37:30|187969.9|187879.9|187964.3|187874.3|187973.8|187883.8|187958.1|187868.1|19
1738604260000|2025-02-03 17:37:40|187965.5|187875.5|187959|187869|187965.5|187875.5|187952.4|187862.4|12
1738604270000|2025-02-03 17:37:50|187960.2|187870.2|187959|187869|187976.1|187872.7|187950.6|187842.6|22
1738604280000|2025-02-03 17:38:00|187953.8|187863.8|187984.5|187854.5|187993.6|187863.8|187953.8|187850.7|14
1738604290000|2025-02-03 17:38:10|187984|187854|187997.8|187907.8|188004.8|187914.8|187982.9|187852.9|20
1738604300000|2025-02-03 17:38:20|187994.7|187904.7|188010.5|187880.5|188010.5|187905.4|187993.3|187880.5|6
1738604310000|2025-02-03 17:38:30|188017.2|187887.2|187999.8|187909.8|188023|187909.8|187999.8|187885.7|15
1738604320000|2025-02-03 17:38:40|188000.6|187910.6|187988.4|187898.4|188000.6|187910.6|187988.2|187898.2|8
1738604330000|2025-02-03 17:38:50|187994.7|187904.7|187991.5|187901.5|187994.7|187904.7|187988.3|187898.3|11
1738604340000|2025-02-03 17:39:00|187987.4|187897.4|187986.3|187896.3|187998.4|187908.4|187986.1|187896.1|14
1738604350000|2025-02-03 17:39:10|187986.1|187896.1|187998.9|187908.9|188001.7|187911.7|187986.1|187896.1|9
1738604360000|2025-02-03 17:39:20|187999.9|187909.9|188017.1|187927.1|188017.7|187927.7|187999.9|187909.9|12
1738604370000|2025-02-03 17:39:30|188019.4|187929.4|188034.6|187944.6|188034.6|187944.6|188012.8|187922.8|11
1738604380000|2025-02-03 17:39:40|188034.9|187944.9|188026.7|187936.7|188037.7|187947.7|188026.7|187936.7|16
1738604390000|2025-02-03 17:39:50|188023.4|187933.4|188018|187928|188026.1|187936.1|188012.3|187922.3|16
1738604400000|2025-02-03 17:40:00|188021.9|187931.9|188031.6|187941.6|188037.2|187947.2|188017.4|187927.4|25
1738604410000|2025-02-03 17:40:10|188028.7|187938.7|188043.3|187953.3|188043.4|187953.4|188028.7|187938.7|18
1738604420000|2025-02-03 17:40:20|188040.4|187950.4|188046.7|187956.7|188049.4|187959.4|188040.4|187950.4|16
1738604430000|2025-02-03 17:40:30|188043.4|187953.4|188031.1|187941.1|188046.6|187956.6|188031.1|187941.1|15
1738604440000|2025-02-03 17:40:40|188053.1|187923.1|188039.8|187949.8|188056.1|187950.6|188036|187918.3|18
1738604450000|2025-02-03 17:40:50|188042.9|187952.9|188024.4|187934.4|188042.9|187952.9|187988.6|187898.6|24
1738604460000|2025-02-03 17:41:00|188021.5|187931.5|188029.2|187939.2|188036|187946|188021.5|187931.5|15
1738604470000|2025-02-03 17:41:10|188024.1|187934.1|188009.7|187919.7|188024.1|187934.1|188004.6|187914.6|22
1738604480000|2025-02-03 17:41:20|188008.8|187918.8|188008.9|187918.9|188016.7|187926.7|188004.1|187914.1|21
1738604490000|2025-02-03 17:41:30|188011.6|187921.6|188013.5|187923.5|188020.4|187930.4|188004.7|187914.7|11
1738604500000|2025-02-03 17:41:40|188019.6|187929.6|188041.7|187951.7|188042.3|187952.3|188012.5|187922.5|14
1738604510000|2025-02-03 17:41:50|188040.5|187950.5|188000.6|187910.6|188044.5|187954.5|188000.6|187910.6|18
1738604520000|2025-02-03 17:42:00|187996|187906|187995.3|187905.3|188008.5|187918.5|187988.7|187898.7|27
1738604530000|2025-02-03 17:42:10|187998.9|187908.9|187994.2|187904.2|188000.4|187910.4|187988.3|187898.3|17
1738604540000|2025-02-03 17:42:20|188000.1|187910.1|187994.3|187904.3|188006|187916|187983.5|187893.5|12
1738604550000|2025-02-03 17:42:30|187993|187903|188003|187913|188003|187913|187985|187895|21
1738604560000|2025-02-03 17:42:40|188000.1|187910.1|187998.7|187908.7|188002.1|187912.1|187996.7|187906.7|7
1738604570000|2025-02-03 17:42:50|187997.3|187907.3|188000.4|187910.4|188008|187918|187990.3|187900.3|13
1738604580000|2025-02-03 17:43:00|188001.1|187911.1|187993|187903|188001.1|187911.1|187992.1|187902.1|13
1738604590000|2025-02-03 17:43:10|187992.8|187902.8|187958.5|187868.5|187992.8|187902.8|187937.7|187847.7|19
1738604600000|2025-02-03 17:43:20|187959.9|187869.9|187941.2|187851.2|187969.4|187879.4|187935.9|187845.9|27
1738604610000|2025-02-03 17:43:30|187940.6|187850.6|187922.8|187832.8|187940.6|187850.6|187866.7|187776.7|23
1738604620000|2025-02-03 17:43:40|187919.3|187829.3|187928.9|187838.9|187934|187844|187919.3|187829.3|15
1738604630000|2025-02-03 17:43:50|187927.7|187837.7|187918.5|187828.5|187940|187850|187917.4|187827.4|15
1738604640000|2025-02-03 17:44:00|187919.1|187829.1|187919.2|187829.2|187923.8|187833.8|187915.1|187825.1|10
1738604650000|2025-02-03 17:44:10|187917.8|187827.8|187919.5|187829.5|187921.5|187831.5|187917.8|187827.8|6
1738604660000|2025-02-03 17:44:20|187917.8|187827.8|187930.5|187840.5|187930.7|187840.7|187917.8|187827.8|13
1738604670000|2025-02-03 17:44:30|187930.1|187840.1|187926.2|187836.2|187942|187852|187918.8|187828.8|16
1738604680000|2025-02-03 17:44:40|187925.4|187835.4|187913.1|187823.1|187926.9|187836.9|187907.6|187817.6|19
1738604690000|2025-02-03 17:44:50|187913.8|187823.8|187924.8|187834.8|187930.7|187840.7|187913.8|187823.8|18
1738604700000|2025-02-03 17:45:00|187920.2|187830.2|187919|187829|187927.2|187837.2|187919|187829|11
1738604710000|2025-02-03 17:45:10|187918.9|187828.9|187919.3|187829.3|187924.2|187834.2|187917.5|187827.5|8
1738604720000|2025-02-03 17:45:20|187916.1|187826.1|187911.4|187821.4|187924.2|187834.2|187907.6|187817.6|13
1738604730000|2025-02-03 17:45:30|187914.4|187824.4|187921.2|187831.2|187926.5|187836.5|187908|187818|11
1738604740000|2025-02-03 17:45:40|187920.8|187830.8|187915.6|187825.6|187922.5|187832.5|187904.7|187814.7|12
1738604750000|2025-02-03 17:45:50|187916|187826|187918.6|187828.6|187918.6|187828.6|187908.6|187818.6|11
1738604760000|2025-02-03 17:46:00|187915.7|187825.7|187928.5|187838.5|187928.5|187838.5|187915.7|187825.7|6
1738604770000|2025-02-03 17:46:10|187929|187839|187928|187838|187931|187841|187922.2|187832.2|9
1738604780000|2025-02-03 17:46:20|187926.8|187836.8|187928.5|187838.5|187928.5|187838.5|187926.8|187836.8|4
1738604790000|2025-02-03 17:46:30|187927.2|187837.2|187923.1|187833.1|187928.1|187838.1|187923|187833|7
1738604800000|2025-02-03 17:46:40|187928.7|187838.7|187919.6|187829.6|187938|187848|187919.6|187829.6|11
1738604810000|2025-02-03 17:46:50|187921.3|187831.3|187926.2|187836.2|187929.9|187839.9|187921.1|187831.1|8
1738604820000|2025-02-03 17:47:00|187936.8|187846.8|187932.7|187842.7|187936.8|187846.8|187927.7|187837.7|10
1738604830000|2025-02-03 17:47:10|187928.4|187838.4|187906.3|187816.3|187928.4|187838.4|187905.4|187815.4|10
1738604840000|2025-02-03 17:47:20|187904.9|187814.9|187907.1|187817.1|187907.1|187817.1|187904.8|187814.8|5
1738604850000|2025-02-03 17:47:30|187905.8|187815.8|187911.7|187821.7|187911.7|187821.7|187905.8|187815.8|6
1738604860000|2025-02-03 17:47:40|187909.4|187819.4|187906.7|187816.7|187909.4|187819.4|187893.1|187803.1|9
1738604870000|2025-02-03 17:47:50|187905.7|187815.7|187905.8|187815.8|187906.5|187816.5|187892.8|187802.8|16
1738604880000|2025-02-03 17:48:00|187908.3|187818.3|187929.7|187839.7|187932.6|187842.6|187908.3|187818.3|10
1738604890000|2025-02-03 17:48:10|187926.9|187836.9|187912.8|187822.8|187932.2|187842.2|187908.9|187818.9|16
1738604900000|2025-02-03 17:48:20|187912.4|187822.4|187910.3|187820.3|187914|187824|187910.3|187820.3|7
1738604910000|2025-02-03 17:48:30|187908.5|187818.5|187905.7|187815.7|187908.5|187818.5|187901.8|187811.8|11
1738604920000|2025-02-03 17:48:40|187901.6|187811.6|187907|187817|187907.2|187817.2|187901.6|187811.6|10
1738604930000|2025-02-03 17:48:50|187907.3|187817.3|187909.4|187819.4|187909.4|187819.4|187906.1|187816.1|7
1738604940000|2025-02-03 17:49:00|187913|187823|187914.4|187824.4|187916.8|187826.8|187909.1|187819.1|10
1738604950000|2025-02-03 17:49:10|187914.6|187824.6|187911.7|187821.7|187914.6|187824.6|187908.7|187818.7|7
1738604960000|2025-02-03 17:49:20|187914|187824|187914.8|187824.8|187916.6|187826.6|187913.4|187823.4|8
1738604970000|2025-02-03 17:49:30|187915|187825|187914.2|187824.2|187915.2|187825.2|187914.2|187824.2|4
1738604980000|2025-02-03 17:49:40|187914.7|187824.7|187903.6|187813.6|187914.7|187824.7|187895.1|187805.1|8
1738604990000|2025-02-03 17:49:50|187914.4|187824.4|187909.1|187819.1|187914.4|187824.4|187907.6|187817.6|8
1738605000000|2025-02-03 17:50:00|187908.7|187818.7|187875.2|187785.2|187908.7|187818.7|187874.4|187784.4|13
1738605010000|2025-02-03 17:50:10|187873|187783|187908.8|187818.8|187911|187821|187873|187783|18
1738605020000|2025-02-03 17:50:20|187908.6|187818.6|187902.5|187812.5|187924.2|187834.2|187902.2|187812.2|15
1738605030000|2025-02-03 17:50:30|187905.2|187815.2|187887.4|187797.4|187905.2|187815.2|187885.5|187795.5|10
1738605040000|2025-02-03 17:50:40|187888.5|187798.5|187906.5|187816.5|187906.5|187816.5|187873.4|187783.4|23
1738605050000|2025-02-03 17:50:50|187903.9|187813.9|187883.7|187793.7|187913.9|187823.9|187882.4|187792.4|23
1738605060000|2025-02-03 17:51:00|187886|187796|187899.1|187809.1|187899.1|187809.1|187869.8|187779.8|21
1738605070000|2025-02-03 17:51:10|187890.5|187800.5|187898|187808|187904.1|187814.1|187890.5|187800.5|19
1738605080000|2025-02-03 17:51:20|187899.5|187809.5|187894|187804|187903.5|187813.5|187892.2|187802.2|17
1738605090000|2025-02-03 17:51:30|187899.5|187809.5|187905.1|187815.1|187908.5|187818.5|187895.9|187805.9|12
1738605100000|2025-02-03 17:51:40|187905.8|187815.8|187904|187814|187905.8|187815.8|187904|187814|3
1738605110000|2025-02-03 17:51:50|187901.4|187811.4|187870.1|187780.1|187903.6|187813.6|187870.1|187780.1|13
1738605120000|2025-02-03 17:52:00|187889.5|187799.5|187893.7|187803.7|187897.2|187807.2|187888.1|187798.1|16
1738605130000|2025-02-03 17:52:10|187893|187803|187900.1|187810.1|187900.1|187810.1|187888.9|187798.9|11
1738605140000|2025-02-03 17:52:20|187900.2|187810.2|187894|187804|187900.4|187810.4|187893.3|187803.3|8
1738605150000|2025-02-03 17:52:30|187892.2|187802.2|187873.3|187783.3|187893.1|187803.1|187871|187781|11
1738605160000|2025-02-03 17:52:40|187875.8|187785.8|187889.8|187799.8|187893.9|187803.9|187872.2|187782.2|30
1738605170000|2025-02-03 17:52:50|187887.3|187797.3|187895.4|187805.4|187897.3|187807.3|187887.2|187797.2|12
1738605180000|2025-02-03 17:53:00|187893.3|187803.3|187891.2|187801.2|187896.3|187806.3|187890.5|187800.5|12
1738605190000|2025-02-03 17:53:10|187893.5|187803.5|187894.6|187804.6|187894.6|187804.6|187889.7|187799.7|9
1738605200000|2025-02-03 17:53:20|187892.5|187802.5|187915.4|187785.4|187915.4|187803.7|187889.4|187782.5|11
1738605210000|2025-02-03 17:53:30|187915.6|187785.6|187925.6|187795.6|187925.9|187795.9|187915.6|187785.6|10
1738605220000|2025-02-03 17:53:40|187926.5|187796.5|187923.8|187793.8|187931.7|187801.7|187923.8|187793.8|9
1738605230000|2025-02-03 17:53:50|187923.1|187793.1|187909|187779|187923.5|187793.5|187906.3|187776.3|15
1738605240000|2025-02-03 17:54:00|187906.8|187776.8|187911.2|187781.2|187920|187790|187897.2|187767.2|26
1738605250000|2025-02-03 17:54:10|187911|187781|187910.7|187780.7|187913.6|187783.6|187909.7|187779.7|8
1738605260000|2025-02-03 17:54:20|187909.2|187779.2|187906.6|187776.6|187913.1|187783.1|187896.5|187766.5|24
1738605270000|2025-02-03 17:54:30|187902.9|187772.9|187903.1|187773.1|187929.7|187799.7|187892.8|187762.8|20
1738605280000|2025-02-03 17:54:40|187902.6|187772.6|187921.7|187791.7|187921.7|187791.7|187902.2|187772.2|15
1738605290000|2025-02-03 17:54:50|187912.8|187782.8|187919.7|187789.7|187933.4|187803.4|187912.8|187782.8|24
1738605300000|2025-02-03 17:55:00|187922.6|187792.6|188061.8|187931.8|188115.2|187985.2|187914.1|187784.1|24
1738605310000|2025-02-03 17:55:10|188050.5|187920.5|188130.2|188000.2|188130.2|188000.2|187994.7|187864.7|39
1738605320000|2025-02-03 17:55:20|188107|187977|188217|188087|188236.5|188106.5|188053|187923|38
1738605330000|2025-02-03 17:55:30|188209.1|188079.1|188134.9|188004.9|188223.3|188079.1|188121.3|187991.3|37
1738605340000|2025-02-03 17:55:40|188135.5|188005.5|188141.2|188011.2|188147.1|188017.1|188123.9|187993.9|36
1738605350000|2025-02-03 17:55:50|188129.7|187999.7|188095.1|187965.1|188139.7|188009.7|188082.7|187952.7|30
1738605360000|2025-02-03 17:56:00|188060.1|187930.1|188106.8|187976.8|188106.8|187976.8|188060.1|187930.1|15
1738605370000|2025-02-03 17:56:10|188104.3|187974.3|187918.4|187788.4|188104.8|187974.8|187830.9|187700.9|37
1738605380000|2025-02-03 17:56:20|187910.3|187780.3|188023.6|187893.6|188052.4|187922.4|187763.5|187633.5|40
1738605390000|2025-02-03 17:56:30|188032.7|187902.7|188040.5|187811|188085.1|187936.4|187996|187811|27
1738605400000|2025-02-03 17:56:40|188066.7|187840.8|188054.1|187819.4|188101.9|187900.2|187989.8|187816.6|30
1738605410000|2025-02-03 17:56:50|188048|187813.3|188033.9|187903.9|188067.7|187912.2|187970.8|187810.5|28
1738605420000|2025-02-03 17:57:00|188032|187902|188114.1|187984.1|188146.9|188016.9|188032|187902|30
1738605430000|2025-02-03 17:57:10|188115.1|187985.1|188147.2|188017.2|188154.1|188024.1|188114.4|187984.4|32
1738605440000|2025-02-03 17:57:20|188204.4|188074.4|188193.7|188063.7|188216.2|188086.2|188193.7|188063.7|26
1738605450000|2025-02-03 17:57:30|188192|188062|188193.3|188063.3|188207.9|188077.9|188178.1|188048.1|19
1738605460000|2025-02-03 17:57:40|188194.3|188064.3|188273.8|188143.8|188273.8|188143.8|188124.5|187994.5|34
1738605470000|2025-02-03 17:57:50|188274.7|188144.7|188217.6|188087.6|188275.7|188145.7|188203.5|188073.5|34
1738605480000|2025-02-03 17:58:00|188218.4|188088.4|188277|188147|188280.7|188150.7|188218.4|188088.4|36
1738605490000|2025-02-03 17:58:10|188276.2|188146.2|188274.4|188144.4|188284|188157.8|188246.2|188126.9|32
1738605500000|2025-02-03 17:58:20|188274.5|188144.5|188254.1|188164.1|188288.8|188179.9|188254.1|188127.5|37
1738605510000|2025-02-03 17:58:30|188286.8|188156.8|188253.7|188123.7|188289.5|188199.5|188245.2|188117.1|39
1738605520000|2025-02-03 17:58:40|188248.2|188118.2|188218.2|188088.2|188279.4|188149.4|188170|188040|32
1738605530000|2025-02-03 17:58:50|188220.8|188090.8|188217.4|188087.4|188259.4|188129.4|188204.7|188074.7|27
1738605540000|2025-02-03 17:59:00|188212.9|188082.9|188255.7|188125.7|188280.2|188150.2|188211.6|188081.6|34
1738605550000|2025-02-03 17:59:10|188245.3|188115.3|188362.8|188232.8|188384.8|188254.8|188245.3|188115.3|29
1738605560000|2025-02-03 17:59:20|188362.5|188232.5|188353.2|188223.2|188369.8|188239.8|188298.5|188168.5|18
1738605570000|2025-02-03 17:59:30|188348.8|188218.8|188304.2|188174.2|188353.1|188223.1|188304.2|188174.2|20
1738605580000|2025-02-03 17:59:40|188303.9|188173.9|188231.2|188101.2|188319.6|188189.6|188221.4|188091.4|26
1738605590000|2025-02-03 17:59:50|188230.4|188100.4|188223.1|188133.1|188268.3|188150.8|188211.3|188100.4|37
1738605600000|2025-02-03 18:00:00|188223.7|188133.7|188226.1|188136.1|188231.2|188141.2|188207.8|188117.8|39
1738605610000|2025-02-03 18:00:10|188219.5|188129.5|188230.1|188140.1|188237.4|188147.4|188211.2|188121.2|34
1738605620000|2025-02-03 18:00:20|188234.4|188144.4|188299.2|188209.2|188299.2|188209.2|188234.4|188144.4|19
1738605630000|2025-02-03 18:00:30|188299.7|188209.7|188378.2|188288.2|188378.2|188288.2|188294.2|188204.2|12
1738605640000|2025-02-03 18:00:40|188375.2|188285.2|188367.4|188237.4|188396.2|188291.7|188359.6|188229.6|17
1738605650000|2025-02-03 18:00:50|188368.2|188238.2|188384.4|188254.4|188391.9|188261.9|188366.1|188236.1|18
1738605660000|2025-02-03 18:01:00|188384.8|188254.8|188349.8|188219.8|188404.1|188274.1|188349.8|188219.8|24
1738605670000|2025-02-03 18:01:10|188349.4|188219.4|188288.8|188158.8|188353.5|188223.5|188285.1|188155.1|26
1738605680000|2025-02-03 18:01:20|188284.8|188154.8|188266.1|188136.1|188284.8|188154.8|188253.5|188123.5|31
1738605690000|2025-02-03 18:01:30|188261.2|188131.2|188349.6|188219.6|188356.8|188226.8|188261.2|188131.2|38
1738605700000|2025-02-03 18:01:40|188349.7|188219.7|188354.4|188224.4|188359.5|188229.5|188329.9|188199.9|30
1738605710000|2025-02-03 18:01:50|188352.7|188222.7|188346.8|188216.8|188361.3|188244.8|188321.8|188214.7|15
1738605720000|2025-02-03 18:02:00|188339.2|188209.2|188304|188174|188340.6|188210.6|188298.9|188168.9|15
1738605730000|2025-02-03 18:02:10|188304.4|188174.4|188397.4|188267.4|188417.5|188287.5|188304.4|188174.4|29
1738605740000|2025-02-03 18:02:20|188390.1|188260.1|188366.4|188236.4|188391.5|188261.5|188360.6|188230.6|17
1738605750000|2025-02-03 18:02:30|188365.5|188235.5|188385.4|188255.4|188433.9|188303.9|188365.5|188235.5|18
1738605760000|2025-02-03 18:02:40|188376.2|188246.2|188395.3|188265.3|188399.1|188269.1|188368.2|188238.2|25
1738605770000|2025-02-03 18:02:50|188395.9|188265.9|188383.7|188253.7|188398.5|188268.5|188382.9|188252.9|10
1738605780000|2025-02-03 18:03:00|188380.2|188250.2|188287.1|188157.1|188383.6|188253.6|188286.2|188156.2|27
1738605790000|2025-02-03 18:03:10|188282|188152|188294.3|188164.3|188297.4|188167.4|188282|188152|20
1738605800000|2025-02-03 18:03:20|188298.3|188168.3|188315.6|188185.6|188343.4|188213.4|188298.3|188168.3|28
1738605810000|2025-02-03 18:03:30|188322.2|188192.2|188315.8|188185.8|188322.2|188192.2|188312.5|188182.5|13
1738605820000|2025-02-03 18:03:40|188316.4|188186.4|188291.8|188161.8|188316.4|188186.4|188273.8|188143.8|21
1738605830000|2025-02-03 18:03:50|188292|188162|188283.1|188153.1|188297.7|188167.7|188282.5|188152.5|24
1738605840000|2025-02-03 18:04:00|188283.5|188153.5|188282.8|188152.8|188294.6|188164.6|188277.4|188147.4|20
1738605850000|2025-02-03 18:04:10|188282|188152|188270.6|188140.6|188282.9|188152.9|188269.9|188139.9|16
1738605860000|2025-02-03 18:04:20|188270.2|188140.2|188183|188053|188270.6|188140.6|188183|188053|20
1738605870000|2025-02-03 18:04:30|188140.3|188010.3|188180.9|188050.9|188180.9|188050.9|188140.3|188010.3|25
1738605880000|2025-02-03 18:04:40|188177.7|188047.7|188150.4|188060.4|188184.6|188073.5|188144.1|188047.7|11
1738605890000|2025-02-03 18:04:50|188169.8|188039.8|188164|188034|188169.8|188039.8|188152.4|188022.4|11
1738605900000|2025-02-03 18:05:00|188173.7|188043.7|188156.9|188026.9|188183|188053|188147.6|188017.6|13
1738605910000|2025-02-03 18:05:10|188160.5|188030.5|188153.7|188023.7|188182|188052|188147.2|188017.2|11
1738605920000|2025-02-03 18:05:20|188147.8|188017.8|188174.9|188044.9|188180|188050|188147.8|188017.8|16
1738605930000|2025-02-03 18:05:30|188175.6|188045.6|188175.4|188045.4|188175.8|188045.8|188170.7|188040.7|15
1738605940000|2025-02-03 18:05:40|188174.7|188044.7|188175.3|188045.3|188176.1|188046.1|188165.8|188035.8|16
1738605950000|2025-02-03 18:05:50|188174.6|188044.6|188170.6|188040.6|188175.7|188045.7|188169.6|188039.6|16
1738605960000|2025-02-03 18:06:00|188171.2|188041.2|188227.2|188097.2|188232.5|188102.5|188171.2|188041.2|15
1738605970000|2025-02-03 18:06:10|188225.1|188095.1|188230.1|188100.1|188238.1|188108.1|188225.1|188095.1|16
1738605980000|2025-02-03 18:06:20|188189.9|188099.9|188183.9|188053.9|188189.9|188099.9|188163.1|188046.7|19
1738605990000|2025-02-03 18:06:30|188184.8|188054.8|188183.4|188053.4|188188|188058|188182.5|188052.5|13
1738606000000|2025-02-03 18:06:40|188184|188054|188217.4|188087.4|188242|188112|188183.9|188053.9|26
1738606010000|2025-02-03 18:06:50|188210.1|188080.1|188256.3|188126.3|188256.3|188126.3|188210.1|188080.1|16
1738606020000|2025-02-03 18:07:00|188257|188127|188293.1|188163.1|188299.6|188169.6|188248.8|188118.8|25
1738606030000|2025-02-03 18:07:10|188292.8|188162.8|188325.1|188195.1|188325.8|188195.8|188292.8|188162.8|18
1738606040000|2025-02-03 18:07:20|188324.8|188194.8|188326.9|188196.9|188332.7|188202.7|188308.3|188178.3|23
1738606050000|2025-02-03 18:07:30|188328.5|188198.5|188322.4|188192.4|188328.5|188198.5|188307.3|188177.3|15
1738606060000|2025-02-03 18:07:40|188322.8|188192.8|188327.1|188197.1|188330.3|188200.3|188310.7|188180.7|19
1738606070000|2025-02-03 18:07:50|188329.2|188199.2|188281.1|188151.1|188329.2|188199.2|188275.6|188145.6|18
1738606080000|2025-02-03 18:08:00|188280.9|188150.9|188281.7|188151.7|188282.2|188152.2|188274.5|188144.5|22
1738606090000|2025-02-03 18:08:10|188281.3|188151.3|188277.4|188147.4|188281.3|188151.3|188252.2|188122.2|21
1738606100000|2025-02-03 18:08:20|188296.4|188166.4|188320.6|188190.6|188325.9|188195.9|188296.4|188166.4|22
1738606110000|2025-02-03 18:08:30|188321.3|188191.3|188317.1|188187.1|188324.6|188194.6|188316.4|188186.4|13
1738606120000|2025-02-03 18:08:40|188314.7|188184.7|188292.8|188202.8|188315.1|188203.3|188292.8|188184.2|7
1738606130000|2025-02-03 18:08:50|188297.2|188207.2|188292.3|188202.3|188300.7|188210.7|188285.4|188195.4|13
1738606140000|2025-02-03 18:09:00|188292.6|188202.6|188294.4|188204.4|188294.6|188204.6|188291.2|188201.2|7
1738606150000|2025-02-03 18:09:10|188293|188203|188305.2|188215.2|188305.2|188215.2|188293|188203|9
1738606160000|2025-02-03 18:09:20|188305.7|188215.7|188334.6|188244.6|188364.5|188274.5|188305.7|188215.7|13
1738606170000|2025-02-03 18:09:30|188335.5|188245.5|188328.4|188238.4|188335.5|188245.5|188328.4|188238.4|8
1738606180000|2025-02-03 18:09:40|188330.3|188240.3|188329.2|188239.2|188330.3|188240.3|188328.7|188238.7|9
1738606190000|2025-02-03 18:09:50|188328.7|188238.7|188327.8|188237.8|188329.8|188239.8|188327.8|188237.8|5
1738606200000|2025-02-03 18:10:00|188329.2|188239.2|188346.5|188216.5|188347|188239.2|188327.5|188199.7|11
1738606210000|2025-02-03 18:10:10|188346.8|188216.8|188344.2|188214.2|188347.6|188217.6|188341.9|188211.9|14
1738606220000|2025-02-03 18:10:20|188343|188213|188342.8|188212.8|188347.7|188217.7|188342.8|188212.8|10
1738606230000|2025-02-03 18:10:30|188343.6|188213.6|188340.8|188210.8|188346.2|188229|188313.2|188208.7|17
1738606240000|2025-02-03 18:10:40|188341.4|188211.4|188347.2|188217.2|188351.8|188221.8|188341.1|188211.1|12
1738606250000|2025-02-03 18:10:50|188347.7|188217.7|188345.3|188215.3|188348.6|188218.6|188345.3|188215.3|9
1738606260000|2025-02-03 18:11:00|188344.6|188214.6|188340.1|188210.1|188349.7|188219.7|188340.1|188210.1|11
1738606270000|2025-02-03 18:11:10|188340|188210|188329.3|188199.3|188340|188210|188325.1|188195.1|10
1738606280000|2025-02-03 18:11:20|188329.8|188199.8|188331.8|188201.8|188333.4|188203.4|188327|188197|11
1738606290000|2025-02-03 18:11:30|188332.2|188202.2|188317|188187|188332.2|188202.2|188317|188187|9
1738606300000|2025-02-03 18:11:40|188317.5|188187.5|188332.1|188202.1|188334.1|188204.1|188317.5|188187.5|7
1738606310000|2025-02-03 18:11:50|188331.5|188201.5|188326.8|188196.8|188332.1|188202.1|188319.8|188189.8|9
1738606320000|2025-02-03 18:12:00|188321.3|188191.3|188300.9|188210.9|188323|188219.8|188300.5|188191|8
1738606330000|2025-02-03 18:12:10|188307.2|188217.2|188292.7|188162.7|188309.5|188217.2|188271.6|188151.7|21
1738606340000|2025-02-03 18:12:20|188290.4|188160.4|188266.8|188136.8|188290.4|188160.4|188242.3|188112.3|25
1738606350000|2025-02-03 18:12:30|188267.7|188137.7|188322.7|188192.7|188322.7|188192.7|188267.7|188137.7|14
1738606360000|2025-02-03 18:12:40|188321.4|188191.4|188301.7|188171.7|188321.4|188191.4|188301.7|188171.7|16
1738606370000|2025-02-03 18:12:50|188286|188156|188284.6|188154.6|188286.4|188156.4|188272|188142|10
1738606380000|2025-02-03 18:13:00|188275|188145|188274.8|188144.8|188280.4|188150.4|188251.1|188121.1|15
1738606390000|2025-02-03 18:13:10|188275.2|188145.2|188257.1|188127.1|188275.2|188145.2|188257.1|188127.1|5
1738606400000|2025-02-03 18:13:20|188257.8|188127.8|188270.1|188140.1|188270.1|188140.1|188250.2|188120.2|8
1738606410000|2025-02-03 18:13:30|188264.9|188134.9|188263.3|188133.3|188264.9|188134.9|188260.9|188130.9|9
1738606420000|2025-02-03 18:13:40|188260.9|188130.9|188238.8|188108.8|188263.4|188133.4|188234.8|188104.8|18
1738606430000|2025-02-03 18:13:50|188238|188108|188209.9|188119.9|188242.9|188119.9|188209.9|188103.1|12
1738606440000|2025-02-03 18:14:00|188194|188104|188214|188084|188218.1|188111.2|188194|188073.9|13
1738606450000|2025-02-03 18:14:10|188213.3|188083.3|188215.7|188085.7|188215.7|188085.7|188213.3|188083.3|5
1738606460000|2025-02-03 18:14:20|188215.2|188085.2|188227.4|188097.4|188239.8|188109.8|188213.3|188083.3|14
1738606470000|2025-02-03 18:14:30|188227.5|188097.5|188240.4|188110.4|188240.4|188110.4|188227.4|188097.4|9
1738606480000|2025-02-03 18:14:40|188240.7|188110.7|188238.9|188108.9|188246.2|188116.2|188238.4|188108.4|9
1738606490000|2025-02-03 18:14:50|188239.4|188109.4|188250.4|188120.4|188256.1|188126.1|188239.4|188109.4|12
1738606500000|2025-02-03 18:15:00|188244.7|188114.7|188244.3|188114.3|188246.7|188116.7|188244.3|188114.3|6
1738606510000|2025-02-03 18:15:10|188240.3|188110.3|188271.2|188141.2|188287.9|188178.9|188233|188103|16
1738606520000|2025-02-03 18:15:20|188275.6|188145.6|188263.7|188173.7|188285.9|188176.5|188254.3|188144.8|18
1738606530000|2025-02-03 18:15:30|188265.4|188175.4|188257.3|188167.3|188266.5|188176.5|188252.9|188162.9|23
1738606540000|2025-02-03 18:15:40|188252.8|188162.8|188273.5|188143.5|188287.1|188166.7|188252.8|188142.7|13
1738606550000|2025-02-03 18:15:50|188276.4|188146.4|188272.6|188142.6|188287.2|188157.2|188272.6|188142.6|8
1738606560000|2025-02-03 18:16:00|188274.7|188144.7|188286.3|188156.3|188287.4|188181.6|188271.1|188142.8|11
1738606570000|2025-02-03 18:16:10|188287.6|188157.6|188292.6|188162.6|188292.6|188162.6|188283.9|188153.9|6
1738606580000|2025-02-03 18:16:20|188283.9|188153.9|188288.3|188158.3|188292|188162|188283.6|188153.6|9
1738606590000|2025-02-03 18:16:30|188288.4|188158.4|188288.7|188158.7|188292.2|188162.2|188280.6|188150.6|10
1738606600000|2025-02-03 18:16:40|188288.6|188158.6|188244.3|188154.3|188288.9|188158.9|188241.1|188132|21
1738606610000|2025-02-03 18:16:50|188244.1|188154.1|188247.3|188117.3|188249.9|188154.1|188237.2|188112.2|9
1738606620000|2025-02-03 18:17:00|188262.8|188132.8|188260.5|188130.5|188273|188182.9|188245.3|188115.3|17
1738606630000|2025-02-03 18:17:10|188259.4|188129.4|188265.3|188175.3|188265.3|188175.3|188256.1|188129.4|9
1738606640000|2025-02-03 18:17:20|188268|188178|188268.1|188178.1|188287.2|188178.1|188261.2|188142.4|8
1738606650000|2025-02-03 18:17:30|188267.8|188177.8|188268.1|188178.1|188271.6|188181.6|188267.6|188177.6|5
1738606660000|2025-02-03 18:17:40|188260.1|188170.1|188270.5|188180.5|188270.5|188180.5|188252.6|188162.6|13
1738606670000|2025-02-03 18:17:50|188267.1|188177.1|188273.5|188143.5|188289.5|188179.6|188250.8|188136.9|17
1738606680000|2025-02-03 18:18:00|188265.3|188135.3|188271.6|188141.6|188277.2|188147.2|188259.4|188129.4|12
1738606690000|2025-02-03 18:18:10|188272.2|188142.2|188267.8|188177.8|188283.6|188177.8|188263|188142.2|10
1738606700000|2025-02-03 18:18:20|188268.2|188178.2|188275.2|188145.2|188276.3|188181.7|188263.5|188145.2|9
1738606710000|2025-02-03 18:18:30|188272.6|188142.6|188283.4|188153.4|188283.4|188153.4|188264.2|188134.2|11
1738606720000|2025-02-03 18:18:40|188285.1|188155.1|188285|188155|188285.1|188155.1|188280|188150|4
1738606730000|2025-02-03 18:18:50|188285.5|188155.5|188290.6|188160.6|188290.6|188160.6|188285.5|188155.5|5
1738606740000|2025-02-03 18:19:00|188290.9|188160.9|188290.4|188160.4|188291.7|188161.7|188290.4|188160.4|4
1738606750000|2025-02-03 18:19:10|188290.2|188160.2|188290.3|188160.3|188290.4|188160.4|188290.1|188160.1|4
1738606760000|2025-02-03 18:19:20|188291|188161|188267.3|188177.3|188291|188177.3|188254.7|188137.6|10
1738606770000|2025-02-03 18:19:30|188268.3|188178.3|188269.2|188179.2|188269.3|188179.3|188268.3|188178.3|4
1738606780000|2025-02-03 18:19:40|188273.6|188183.6|188269.1|188179.1|188275.1|188185.1|188269.1|188179.1|9
1738606790000|2025-02-03 18:19:50|188267.8|188177.8|188262.1|188172.1|188267.8|188177.8|188262|188172|9
1738606800000|2025-02-03 18:20:00|188261.2|188171.2|188279.3|188149.3|188279.3|188176.2|188256.7|188149.3|7
1738606810000|2025-02-03 18:20:10|188269.4|188139.4|188282.4|188152.4|188282.6|188152.6|188266|188136|10
1738606820000|2025-02-03 18:20:20|188289.1|188159.1|188271|188141|188290.7|188160.7|188271|188141|6
1738606830000|2025-02-03 18:20:30|188274.4|188144.4|188288.1|188158.1|188288.1|188158.1|188262.2|188132.2|13
1738606840000|2025-02-03 18:20:40|188288|188158|188267.6|188177.6|188288.7|188177.6|188265.8|188158|5
1738606850000|2025-02-03 18:20:50|188267.4|188177.4|188270.5|188180.5|188291.4|188183.7|188267.4|188160.5|8
1738606860000|2025-02-03 18:21:00|188270.9|188180.9|188304|188174|188304|188187.2|188270.9|188174|5
1738606870000|2025-02-03 18:21:10|188283.9|188193.9|188370.6|188280.6|188370.6|188280.6|188278.3|188188.3|18
1738606880000|2025-02-03 18:21:20|188366.8|188276.8|188414.6|188324.6|188419.3|188329.3|188366|188276|12
1738606890000|2025-02-03 18:21:30|188481.9|188351.9|188479.6|188389.6|188490.9|188390.8|188467.2|188351.9|9
1738606900000|2025-02-03 18:21:40|188480|188390|188508|188418|188523.8|188433.8|188480|188390|9
1738606910000|2025-02-03 18:21:50|188509.4|188419.4|188520.5|188390.5|188520.5|188419.8|188509.4|188385.7|6
1738606920000|2025-02-03 18:22:00|188524.7|188394.7|188539.2|188409.2|188542.2|188412.2|188524.7|188394.7|10
1738606930000|2025-02-03 18:22:10|188542|188412|188542.5|188412.5|188542.5|188412.5|188540.1|188410.1|5
1738606940000|2025-02-03 18:22:20|188546.8|188416.8|188547.8|188417.8|188553.5|188423.5|188542.9|188412.9|12
1738606950000|2025-02-03 18:22:30|188547.5|188417.5|188551.6|188421.6|188551.6|188421.6|188546.1|188416.1|8
1738606960000|2025-02-03 18:22:40|188546.7|188416.7|188461.2|188371.2|188546.7|188439.8|188461.2|188371.2|9
1738606970000|2025-02-03 18:22:50|188461.3|188371.3|188464.2|188374.2|188467.4|188377.4|188455.3|188365.3|10
1738606980000|2025-02-03 18:23:00|188468.3|188378.3|188466.5|188376.5|188471.8|188381.8|188466.5|188376.5|10
1738606990000|2025-02-03 18:23:10|188466.4|188376.4|188462|188372|188468.5|188378.5|188462|188372|4
1738607000000|2025-02-03 18:23:20|188462.2|188372.2|188458.3|188368.3|188462.2|188372.2|188448.9|188358.9|13
1738607010000|2025-02-03 18:23:30|188461.6|188371.6|188457.3|188367.3|188461.7|188371.7|188457.1|188367.1|6
1738607020000|2025-02-03 18:23:40|188457.4|188367.4|188458.1|188368.1|188458.1|188368.1|188457.2|188367.2|8
1738607030000|2025-02-03 18:23:50|188458.2|188368.2|188458|188368|188458.2|188368.2|188458|188368|2
1738607040000|2025-02-03 18:24:00|188457.7|188367.7|188455.3|188325.3|188479.6|188372.4|188449.1|188322|14
1738607050000|2025-02-03 18:24:10|188455.6|188325.6|188470.6|188340.6|188470.6|188340.6|188453.5|188323.5|19
1738607060000|2025-02-03 18:24:20|188470.3|188340.3|188470.2|188340.2|188470.3|188340.3|188470.2|188340.2|2
1738607070000|2025-02-03 18:24:30|188469.2|188339.2|188451.6|188321.6|188469.2|188339.2|188451.4|188321.4|11
1738607080000|2025-02-03 18:24:40|188449.6|188319.6|188428.8|188298.8|188454.5|188324.5|188428.8|188298.8|11
1738607090000|2025-02-03 18:24:50|188429.5|188299.5|188419|188289|188434|188304|188419|188289|10
1738607100000|2025-02-03 18:25:00|188418.6|188288.6|188410.5|188280.5|188420.4|188290.4|188410.5|188280.5|13
1738607110000|2025-02-03 18:25:10|188410.1|188280.1|188424.8|188294.8|188425.1|188295.1|188409.4|188279.4|8
1738607120000|2025-02-03 18:25:20|188424.4|188294.4|188425.9|188295.9|188426|188296|188422.3|188292.3|7
1738607130000|2025-02-03 18:25:30|188425.8|188295.8|188425.8|188295.8|188425.8|188295.8|188425.8|188295.8|1
1738607140000|2025-02-03 18:25:40|188425.1|188295.1|188421.1|188291.1|188425.1|188295.1|188415.8|188285.8|6
1738607150000|2025-02-03 18:25:50|188421|188291|188422.6|188292.6|188422.6|188292.6|188421|188291|2
1738607160000|2025-02-03 18:26:00|188422.4|188292.4|188422.9|188292.9|188423.7|188293.7|188422.3|188292.3|9
1738607170000|2025-02-03 18:26:10|188422.6|188292.6|188423.6|188293.6|188425|188295|188420.3|188290.3|17
1738607180000|2025-02-03 18:26:20|188423.8|188293.8|188423.1|188293.1|188423.8|188293.8|188423.1|188293.1|7
1738607190000|2025-02-03 18:26:30|188424.5|188294.5|188424.7|188294.7|188425.2|188295.2|188422.9|188292.9|10
1738607200000|2025-02-03 18:26:40|188424|188294|188426.3|188296.3|188426.7|188296.7|188422.9|188292.9|9
1738607220000|2025-02-03 18:27:00|188426.9|188296.9|188452.3|188322.3|188465.3|188335.3|188426.9|188296.9|12
1738607230000|2025-02-03 18:27:10|188452.1|188322.1|188436.6|188306.6|188452.1|188322.1|188436.2|188306.2|11
1738607240000|2025-02-03 18:27:20|188437.2|188307.2|188468.4|188338.4|188469.3|188339.3|188436.8|188306.8|12
1738607250000|2025-02-03 18:27:30|188467.9|188337.9|188468|188338|188468.6|188338.6|188462.6|188332.6|6
1738607260000|2025-02-03 18:27:40|188468.6|188338.6|188473.7|188343.7|188473.8|188343.8|188468.6|188338.6|13
1738607270000|2025-02-03 18:27:50|188475.2|188345.2|188451.1|188361.1|188475.2|188372.9|188447.3|188345.2|13
1738607280000|2025-02-03 18:28:00|188451|188361|188442.9|188352.9|188451|188361|188438.8|188348.8|8
1738607290000|2025-02-03 18:28:10|188458.4|188368.4|188455|188365|188461.3|188371.3|188455|188365|19
1738607300000|2025-02-03 18:28:20|188453.7|188363.7|188454.3|188364.3|188458|188368|188449.6|188359.6|11
1738607310000|2025-02-03 18:28:30|188453.8|188363.8|188440.9|188350.9|188454|188364|188433.8|188343.8|19
1738607320000|2025-02-03 18:28:40|188437.6|188347.6|188445.7|188355.7|188445.7|188355.7|188437.6|188347.6|8
1738607330000|2025-02-03 18:28:50|188450|188360|188433.2|188343.2|188456.8|188366.8|188429.7|188339.7|19
1738607340000|2025-02-03 18:29:00|188437.2|188347.2|188455.5|188365.5|188455.5|188365.5|188437.2|188347.2|16
1738607350000|2025-02-03 18:29:10|188452|188362|188451.6|188361.6|188463.3|188373.3|188451.6|188361.6|16
1738607360000|2025-02-03 18:29:20|188455.7|188365.7|188462.9|188372.9|188462.9|188372.9|188451.3|188361.3|16
1738607370000|2025-02-03 18:29:30|188459.3|188369.3|188459.8|188369.8|188462.5|188372.5|188459.3|188369.3|12
1738607380000|2025-02-03 18:29:40|188459.7|188369.7|188456.6|188366.6|188459.7|188369.7|188456.5|188366.5|5
1738607390000|2025-02-03 18:29:50|188460.5|188370.5|188456.2|188366.2|188467|188377|188456.2|188366.2|15
1738607400000|2025-02-03 18:30:00|188452.6|188362.6|188452.4|188362.4|188457.2|188367.2|188447.2|188357.2|15
1738607410000|2025-02-03 18:30:10|188456.5|188366.5|188458.8|188368.8|188464.5|188374.5|188454|188364|8
1738607420000|2025-02-03 18:30:20|188470.8|188380.8|188454.4|188364.4|188474.5|188384.5|188454.4|188364.4|9
1738607430000|2025-02-03 18:30:30|188458.6|188368.6|188452.7|188362.7|188458.6|188368.6|188452.7|188362.7|7
1738607440000|2025-02-03 18:30:40|188457.4|188367.4|188427.5|188337.5|188469.4|188379.4|188427.5|188337.5|12
1738607450000|2025-02-03 18:30:50|188426.2|188336.2|188429.9|188339.9|188432.7|188342.7|188425.1|188335.1|7
1738607460000|2025-02-03 18:31:00|188430.4|188340.4|188424.5|188334.5|188432.6|188342.6|188424.5|188334.5|13
1738607470000|2025-02-03 18:31:10|188424.6|188334.6|188412.1|188322.1|188424.6|188334.6|188412.1|188322.1|7
1738607480000|2025-02-03 18:31:20|188408.7|188318.7|188432.1|188342.1|188432.1|188342.1|188405.8|188315.8|15
1738607490000|2025-02-03 18:31:30|188432.8|188342.8|188408.2|188318.2|188432.8|188342.8|188404.8|188314.8|9
1738607500000|2025-02-03 18:31:40|188404.7|188314.7|188382.9|188292.9|188407|188317|188382.9|188292.9|18
1738607510000|2025-02-03 18:31:50|188387.1|188297.1|188386.9|188296.9|188389.8|188299.8|188385.6|188295.6|14
1738607520000|2025-02-03 18:32:00|188388.9|188298.9|188377.8|188287.8|188392.1|188302.1|188369.8|188279.8|19
1738607530000|2025-02-03 18:32:10|188373.4|188283.4|188392.1|188302.1|188399.3|188309.3|188371.8|188281.8|15
1738607540000|2025-02-03 18:32:20|188390|188300|188376|188286|188390|188300|188375.2|188285.2|13
1738607550000|2025-02-03 18:32:30|188372.6|188282.6|188343.4|188253.4|188372.6|188282.6|188341.6|188251.6|12
1738607560000|2025-02-03 18:32:40|188340.4|188250.4|188302.7|188212.7|188340.4|188250.4|188263.3|188173.3|12
1738607570000|2025-02-03 18:32:50|188302.4|188212.4|188314.2|188224.2|188314.2|188224.2|188302.4|188212.4|20
1738607580000|2025-02-03 18:33:00|188312.9|188222.9|188319|188229|188348.9|188258.9|188312.9|188222.9|21
1738607590000|2025-02-03 18:33:10|188318|188228|188342.9|188252.9|188347.3|188257.3|188318|188228|24
1738607600000|2025-02-03 18:33:20|188344.7|188254.7|188327.2|188237.2|188346.5|188256.5|188325.7|188235.7|18
1738607610000|2025-02-03 18:33:30|188327.1|188237.1|188346.1|188256.1|188346.1|188256.1|188324.7|188234.7|13
1738607620000|2025-02-03 18:33:40|188315.5|188225.5|188295.5|188205.5|188315.5|188225.5|188294.8|188204.8|17
1738607630000|2025-02-03 18:33:50|188298.2|188208.2|188319.9|188189.9|188330.3|188210.3|188295.5|188187.9|12
1738607640000|2025-02-03 18:34:00|188304.5|188214.5|188314|188224|188315.7|188225.7|188304.5|188214.5|9
1738607650000|2025-02-03 18:34:10|188302.3|188212.3|188285.7|188195.7|188306.1|188216.1|188259.8|188169.8|17
1738607660000|2025-02-03 18:34:20|188285.5|188195.5|188296.9|188206.9|188301.9|188211.9|188284.6|188194.6|15
1738607670000|2025-02-03 18:34:30|188296.3|188206.3|188297.2|188207.2|188298.6|188208.6|188289.5|188199.5|10
1738607680000|2025-02-03 18:34:40|188299.3|188209.3|188301.2|188211.2|188308.3|188218.3|188297.8|188207.8|28
1738607690000|2025-02-03 18:34:50|188301.6|188211.6|188290.6|188200.6|188301.6|188211.6|188290.6|188200.6|17
1738607700000|2025-02-03 18:35:00|188291.1|188201.1|188291.5|188201.5|188311.6|188221.6|188291.1|188201.1|18
1738607710000|2025-02-03 18:35:10|188290.8|188200.8|188306.2|188216.2|188316.9|188226.9|188283.3|188193.3|17
1738607720000|2025-02-03 18:35:20|188304.7|188214.7|188325.2|188235.2|188325.2|188235.2|188304.7|188214.7|16
1738607730000|2025-02-03 18:35:30|188318.9|188228.9|188349.7|188259.7|188349.7|188259.7|188318.9|188228.9|11
1738607740000|2025-02-03 18:35:40|188352.6|188262.6|188350.2|188260.2|188354.9|188264.9|188347|188257|14
1738607750000|2025-02-03 18:35:50|188349.1|188259.1|188331|188241|188349.1|188259.1|188330.4|188240.4|14
1738607760000|2025-02-03 18:36:00|188330.4|188240.4|188337.3|188247.3|188346.7|188256.7|188330.4|188240.4|14
1738607770000|2025-02-03 18:36:10|188338.7|188248.7|188345.9|188255.9|188345.9|188255.9|188324.4|188234.4|15
1738607780000|2025-02-03 18:36:20|188349.1|188259.1|188367.6|188277.6|188367.6|188277.6|188349.1|188259.1|10
1738607790000|2025-02-03 18:36:30|188367.3|188277.3|188367.6|188277.6|188368.4|188278.4|188366.3|188276.3|4
1738607800000|2025-02-03 18:36:40|188367.5|188277.5|188361.5|188271.5|188368.7|188278.7|188355.7|188265.7|17
1738607810000|2025-02-03 18:36:50|188358.5|188268.5|188353.9|188263.9|188365.4|188275.4|188353.1|188263.1|16
1738607820000|2025-02-03 18:37:00|188359|188269|188359|188269|188359|188269|188355.8|188265.8|5
1738607830000|2025-02-03 18:37:10|188361.8|188271.8|188360.8|188270.8|188363|188273|188359.4|188269.4|13
1738607840000|2025-02-03 18:37:20|188363.6|188273.6|188361.2|188271.2|188367.8|188277.8|188360.1|188270.1|17
1738607850000|2025-02-03 18:37:30|188362.5|188272.5|188379.6|188289.6|188388.4|188298.4|188362.5|188272.5|18
1738607860000|2025-02-03 18:37:40|188380.3|188290.3|188378|188288|188412|188301.8|188378|188275.6|12
1738607870000|2025-02-03 18:37:50|188381.4|188291.4|188382.8|188292.8|188382.8|188292.8|188377.6|188287.6|12
1738607880000|2025-02-03 18:38:00|188383.1|188293.1|188394.7|188264.7|188398.4|188293.1|188374.2|188264.7|15
1738607890000|2025-02-03 18:38:10|188383.7|188293.7|188392.1|188302.1|188392.4|188302.4|188378|188288|7
1738607900000|2025-02-03 18:38:20|188392.5|188302.5|188386.6|188296.6|188392.5|188302.5|188380.5|188290.5|18
1738607910000|2025-02-03 18:38:30|188389.4|188299.4|188406.1|188276.1|188406.7|188299.4|188389.4|188270.7|7
1738607920000|2025-02-03 18:38:40|188406.2|188276.2|188369.9|188279.9|188406.2|188299.9|188369.9|188276.1|12
1738607930000|2025-02-03 18:38:50|188370.3|188280.3|188373.9|188283.9|188377.7|188287.7|188364.8|188274.8|16
1738607940000|2025-02-03 18:39:00|188373.2|188283.2|188383.7|188293.7|188386.4|188296.4|188368.9|188278.9|17
1738607950000|2025-02-03 18:39:10|188393.1|188303.1|188382|188292|188393.1|188303.1|188381.3|188291.3|13
1738607960000|2025-02-03 18:39:20|188395.7|188305.7|188386|188296|188420.2|188309.7|188384.7|188273.5|14
1738607970000|2025-02-03 18:39:30|188391.4|188301.4|188393|188303|188396.5|188306.5|188388.4|188298.4|9
1738607980000|2025-02-03 18:39:40|188396.9|188306.9|188376.8|188286.8|188397.1|188307.1|188374.4|188284.4|14
1738607990000|2025-02-03 18:39:50|188378.9|188288.9|188358|188268|188378.9|188288.9|188351.5|188261.5|14
1738608000000|2025-02-03 18:40:00|188363.4|188273.4|188388.2|188298.2|188388.2|188298.2|188363.4|188273.4|9
1738608010000|2025-02-03 18:40:10|188388.5|188298.5|188375.7|188285.7|188388.5|188298.5|188374.8|188284.8|16
1738608020000|2025-02-03 18:40:20|188379.3|188289.3|188378.2|188288.2|188384.9|188294.9|188373.9|188283.9|14
1738608030000|2025-02-03 18:40:30|188376.3|188286.3|188391.4|188301.4|188391.4|188301.4|188376.3|188286.3|11
1738608040000|2025-02-03 18:40:40|188392|188302|188377.6|188287.6|188392|188302|188377.6|188287.6|12
1738608050000|2025-02-03 18:40:50|188377.5|188287.5|188375.9|188285.9|188383|188293|188374.8|188284.8|6
1738608060000|2025-02-03 18:41:00|188386.1|188296.1|188377.8|188287.8|188387.7|188297.7|188373.3|188283.3|6
1738608070000|2025-02-03 18:41:10|188383.4|188293.4|188382.2|188292.2|188383.4|188293.4|188365.4|188275.4|13
1738608080000|2025-02-03 18:41:20|188387.1|188297.1|188380.3|188290.3|188387.8|188297.8|188374.3|188284.3|7
1738608090000|2025-02-03 18:41:30|188384.6|188294.6|188384.8|188294.8|188388.8|188298.8|188383.4|188293.4|8
1738608100000|2025-02-03 18:41:40|188385.9|188295.9|188379|188289|188387.1|188297.1|188373.5|188283.5|17
1738608110000|2025-02-03 18:41:50|188374.5|188284.5|188377.7|188287.7|188380.2|188290.2|188372.3|188282.3|9
1738608120000|2025-02-03 18:42:00|188378.1|188288.1|188379.1|188289.1|188379.1|188289.1|188374.1|188284.1|5
1738608130000|2025-02-03 18:42:10|188376|188286|188382|188292|188386.3|188296.3|188375.1|188285.1|13
1738608140000|2025-02-03 18:42:20|188385.6|188295.6|188385|188295|188391.2|188301.2|188382.9|188292.9|9
1738608150000|2025-02-03 18:42:30|188385.1|188295.1|188388.9|188298.9|188392.6|188302.6|188372.3|188282.3|17
1738608160000|2025-02-03 18:42:40|188390.7|188300.7|188429.1|188339.1|188435.6|188345.6|188390.7|188300.7|15
1738608170000|2025-02-03 18:42:50|188429.2|188339.2|188427|188337|188433.5|188343.5|188427|188337|16
1738608180000|2025-02-03 18:43:00|188428.7|188338.7|188431.1|188341.1|188431.1|188341.1|188427.1|188337.1|5
1738608190000|2025-02-03 18:43:10|188431.2|188341.2|188424.8|188334.8|188435.1|188345.1|188423|188333|23
1738608200000|2025-02-03 18:43:20|188427.1|188337.1|188421.7|188331.7|188427.1|188337.1|188420.7|188330.7|19
1738608210000|2025-02-03 18:43:30|188424.8|188334.8|188422.8|188332.8|188426.9|188336.9|188421.9|188331.9|16
1738608220000|2025-02-03 18:43:40|188420.8|188330.8|188400.1|188310.1|188420.8|188330.8|188396.4|188306.4|10
1738608230000|2025-02-03 18:43:50|188400.9|188310.9|188426.7|188336.7|188427.3|188337.3|188400.9|188310.9|14
1738608240000|2025-02-03 18:44:00|188429.3|188339.3|188384.1|188294.1|188430.5|188340.5|188382.5|188292.5|11
1738608250000|2025-02-03 18:44:10|188384.8|188294.8|188385.9|188295.9|188388.6|188298.6|188381.9|188291.9|9
1738608260000|2025-02-03 18:44:20|188383.7|188293.7|188358.8|188268.8|188386|188296|188354.6|188264.6|18
1738608270000|2025-02-03 18:44:30|188361.6|188271.6|188364.6|188274.6|188368.5|188278.5|188358.5|188268.5|15
1738608280000|2025-02-03 18:44:40|188371.7|188281.7|188372.5|188282.5|188378.3|188288.3|188369.6|188279.6|8
1738608290000|2025-02-03 18:44:50|188374.1|188284.1|188373.4|188283.4|188374.1|188284.1|188363.6|188273.6|10
1738608300000|2025-02-03 18:45:00|188367.9|188277.9|188378.4|188288.4|188378.4|188288.4|188365.6|188275.6|14
1738608310000|2025-02-03 18:45:10|188377.7|188287.7|188378.5|188288.5|188388.8|188298.8|188369.6|188279.6|14
1738608320000|2025-02-03 18:45:20|188379.7|188289.7|188391.4|188301.4|188400.6|188310.6|188374.7|188284.7|15
1738608330000|2025-02-03 18:45:30|188388.6|188298.6|188375|188285|188388.6|188298.6|188373.5|188283.5|11
1738608340000|2025-02-03 18:45:40|188373.8|188283.8|188383.5|188293.5|188386.9|188296.9|188373.8|188283.8|9
1738608350000|2025-02-03 18:45:50|188373.9|188283.9|188368.8|188278.8|188379.5|188289.5|188366.2|188276.2|10
1738608360000|2025-02-03 18:46:00|188383.9|188293.9|188375|188285|188396.6|188306.6|188372.7|188282.7|19
1738608370000|2025-02-03 18:46:10|188378|188288|188330.7|188240.7|188378.4|188288.4|188327|188237|20
1738608380000|2025-02-03 18:46:20|188331.3|188241.3|188325.2|188235.2|188347.3|188257.3|188322.9|188232.9|27
1738608390000|2025-02-03 18:46:30|188326.1|188236.1|188322.1|188232.1|188329.1|188239.1|188314.2|188224.2|21
1738608400000|2025-02-03 18:46:40|188319.7|188229.7|188320.7|188230.7|188322.3|188232.3|188304.7|188214.7|23
1738608410000|2025-02-03 18:46:50|188320.8|188230.8|188319.7|188229.7|188327.4|188237.4|188305.4|188215.4|26
1738608420000|2025-02-03 18:47:00|188320.2|188230.2|188295.2|188205.2|188320.4|188230.4|188293.5|188203.5|17
1738608430000|2025-02-03 18:47:10|188294.8|188204.8|188298.4|188208.4|188299.7|188209.7|188291.9|188201.9|13
1738608440000|2025-02-03 18:47:20|188293|188203|188297.1|188207.1|188300.1|188210.1|188292.4|188202.4|15
1738608450000|2025-02-03 18:47:30|188288.6|188198.6|188292.8|188202.8|188299.9|188209.9|188285.5|188195.5|13
1738608460000|2025-02-03 18:47:40|188289.4|188199.4|188321.2|188231.2|188321.2|188231.2|188287.8|188197.8|16
1738608470000|2025-02-03 18:47:50|188309.9|188219.9|188299.1|188209.1|188313.7|188223.7|188294.9|188204.9|14
1738608480000|2025-02-03 18:48:00|188299.2|188209.2|188299.6|188209.6|188308.4|188218.4|188294.7|188204.7|14
1738608490000|2025-02-03 18:48:10|188303.6|188213.6|188300.9|188210.9|188307.1|188217.1|188299.6|188209.6|14
1738608500000|2025-02-03 18:48:20|188308.6|188218.6|188291.6|188201.6|188308.6|188218.6|188287.5|188197.5|17
1738608510000|2025-02-03 18:48:30|188294.1|188204.1|188283.6|188193.6|188303.4|188213.4|188283.6|188193.6|17
1738608520000|2025-02-03 18:48:40|188287.5|188197.5|188290.3|188200.3|188291.6|188201.6|188283.1|188193.1|16
1738608530000|2025-02-03 18:48:50|188294.3|188204.3|188296.1|188206.1|188300.1|188210.1|188291|188201|16
1738608540000|2025-02-03 18:49:00|188300|188210|188290.3|188200.3|188305.3|188215.3|188286.5|188196.5|17
1738608550000|2025-02-03 18:49:10|188290.6|188200.6|188300.9|188210.9|188303.6|188213.6|188290.6|188200.6|17
1738608560000|2025-02-03 18:49:20|188305|188215|188305.7|188215.7|188315.7|188225.7|188297.8|188207.8|17
1738608570000|2025-02-03 18:49:30|188311.1|188221.1|188310.2|188220.2|188316.1|188226.1|188300.2|188210.2|13
1738608580000|2025-02-03 18:49:40|188313.1|188223.1|188298|188208|188315|188225|188295.1|188205.1|21
1738608590000|2025-02-03 18:49:50|188299.7|188209.7|188302.3|188212.3|188310.7|188220.7|188296.8|188206.8|16
1738608600000|2025-02-03 18:50:00|188305.7|188215.7|188311.2|188221.2|188321.9|188231.9|188304.8|188214.8|18
1738608610000|2025-02-03 18:50:10|188312.6|188222.6|188320.1|188230.1|188320.1|188230.1|188310.9|188220.9|12
1738608620000|2025-02-03 18:50:20|188323.2|188233.2|188321.2|188231.2|188323.2|188233.2|188317.9|188227.9|6
1738608630000|2025-02-03 18:50:30|188320.7|188230.7|188296.7|188206.7|188320.7|188230.7|188293.5|188203.5|10
1738608640000|2025-02-03 18:50:40|188297.6|188207.6|188307.4|188217.4|188321.8|188231.8|188291.5|188201.5|17
1738608650000|2025-02-03 18:50:50|188303.3|188213.3|188309.6|188219.6|188309.6|188219.6|188303.3|188213.3|5
1738608660000|2025-02-03 18:51:00|188309.3|188219.3|188315.3|188225.3|188315.3|188225.3|188308.7|188218.7|6
1738608670000|2025-02-03 18:51:10|188304.5|188214.5|188309.8|188219.8|188309.8|188219.8|188296.9|188206.9|10
1738608680000|2025-02-03 18:51:20|188318.4|188228.4|188314.4|188224.4|188318.4|188228.4|188314.4|188224.4|3
1738608690000|2025-02-03 18:51:30|188314.6|188224.6|188312.9|188222.9|188314.6|188224.6|188312.9|188222.9|2
1738608700000|2025-02-03 18:51:40|188315.9|188225.9|188297|188207|188315.9|188225.9|188295.4|188205.4|14
1738608710000|2025-02-03 18:51:50|188297.3|188207.3|188308.9|188218.9|188313.7|188223.7|188282.5|188192.5|24
1738608720000|2025-02-03 18:52:00|188307.9|188217.9|188345.7|188255.7|188346.7|188256.7|188307.9|188217.9|16
1738608730000|2025-02-03 18:52:10|188342.8|188252.8|188345.6|188255.6|188345.6|188255.6|188342.8|188252.8|4
1738608740000|2025-02-03 18:52:20|188342.4|188252.4|188298.8|188208.8|188345.3|188255.3|188287.1|188197.1|24
1738608750000|2025-02-03 18:52:30|188293.4|188203.4|188297.9|188207.9|188316.3|188226.3|188291.2|188201.2|20
1738608760000|2025-02-03 18:52:40|188302.2|188212.2|188314.9|188224.9|188315.1|188225.1|188299.9|188209.9|19
1738608770000|2025-02-03 18:52:50|188315|188225|188307.5|188217.5|188321.3|188231.3|188306.4|188216.4|11
1738608780000|2025-02-03 18:53:00|188302.8|188212.8|188305.7|188215.7|188308.7|188218.7|188298.8|188208.8|17
1738608790000|2025-02-03 18:53:10|188305.9|188215.9|188309.5|188219.5|188312.4|188222.4|188300.6|188210.6|12
1738608800000|2025-02-03 18:53:20|188310.8|188220.8|188313.2|188223.2|188314.4|188224.4|188310|188220|7
1738608810000|2025-02-03 18:53:30|188312.1|188222.1|188307.3|188217.3|188312.1|188222.1|188299.6|188209.6|17
1738608820000|2025-02-03 18:53:40|188302|188212|188292.4|188202.4|188307.5|188217.5|188292.4|188202.4|19
1738608830000|2025-02-03 18:53:50|188295.3|188205.3|188312.5|188222.5|188312.5|188222.5|188294.2|188204.2|18
1738608840000|2025-02-03 18:54:00|188305.9|188215.9|188297.5|188207.5|188311.2|188221.2|188294.6|188204.6|15
1738608850000|2025-02-03 18:54:10|188298.7|188208.7|188300.6|188210.6|188300.6|188210.6|188292.2|188202.2|11
1738608860000|2025-02-03 18:54:20|188297.5|188207.5|188292.6|188202.6|188299.3|188209.3|188278.6|188188.6|17
1738608870000|2025-02-03 18:54:30|188292.5|188202.5|188276.9|188186.9|188294.8|188204.8|188276.5|188186.5|18
1738608880000|2025-02-03 18:54:40|188278.9|188188.9|188277.7|188187.7|188284.7|188194.7|188273|188183|22
1738608890000|2025-02-03 18:54:50|188280.4|188190.4|188275.8|188185.8|188285.1|188195.1|188273.5|188183.5|16
1738608900000|2025-02-03 18:55:00|188280.2|188190.2|188292.4|188202.4|188295|188205|188275.2|188185.2|23
1738608910000|2025-02-03 18:55:10|188292.7|188202.7|188291.4|188201.4|188292.7|188202.7|188285.7|188195.7|15
1738608920000|2025-02-03 18:55:20|188290.8|188200.8|188288.4|188198.4|188294.9|188204.9|188281.5|188191.5|19
1738608930000|2025-02-03 18:55:30|188286.3|188196.3|188279.7|188189.7|188291.7|188201.7|188279.7|188189.7|22
1738608940000|2025-02-03 18:55:40|188283.4|188193.4|188284.5|188194.5|188291.4|188201.4|188283.2|188193.2|17
1738608950000|2025-02-03 18:55:50|188284.4|188194.4|188258.6|188168.6|188285.2|188195.2|188255.3|188165.3|15
1738608960000|2025-02-03 18:56:00|188261.5|188171.5|188265.3|188175.3|188265.3|188175.3|188260.5|188170.5|8
1738608970000|2025-02-03 18:56:10|188266.6|188176.6|188273.8|188183.8|188273.8|188183.8|188265.8|188175.8|6
1738608980000|2025-02-03 18:56:20|188273.9|188183.9|188297.5|188207.5|188300.4|188210.4|188273.9|188183.9|18
1738608990000|2025-02-03 18:56:30|188302.7|188212.7|188293.4|188203.4|188302.7|188212.7|188293.4|188203.4|10
1738609000000|2025-02-03 18:56:40|188288.4|188198.4|188297.1|188207.1|188297.1|188207.1|188288.4|188198.4|16
1738609010000|2025-02-03 18:56:50|188295.7|188205.7|188298.8|188208.8|188301.6|188211.6|188295.7|188205.7|5
1738609020000|2025-02-03 18:57:00|188294.8|188204.8|188287.3|188197.3|188294.8|188204.8|188278.8|188188.8|17
1738609030000|2025-02-03 18:57:10|188290.4|188200.4|188276.4|188186.4|188291.7|188201.7|188276.2|188186.2|16
1738609040000|2025-02-03 18:57:20|188275.5|188185.5|188286.8|188196.8|188287.5|188197.5|188272.7|188182.7|23
1738609050000|2025-02-03 18:57:30|188293.9|188203.9|188284.3|188194.3|188293.9|188203.9|188274.8|188184.8|16
1738609060000|2025-02-03 18:57:40|188299.6|188209.6|188297.9|188207.9|188299.6|188209.6|188288.3|188198.3|20
1738609070000|2025-02-03 18:57:50|188297.7|188207.7|188297.4|188207.4|188298.2|188208.2|188292|188202|11
1738609080000|2025-02-03 18:58:00|188298.8|188208.8|188297.2|188207.2|188302.5|188212.5|188291.8|188201.8|18
1738609090000|2025-02-03 18:58:10|188296.2|188206.2|188288.1|188198.1|188297.5|188207.5|188285.7|188195.7|10
1738609100000|2025-02-03 18:58:20|188287.2|188197.2|188279|188189|188287.2|188197.2|188265.5|188175.5|28
1738609110000|2025-02-03 18:58:30|188275.1|188185.1|188283.7|188193.7|188289.7|188199.7|188275.1|188185.1|28
1738609120000|2025-02-03 18:58:40|188288.6|188198.6|188281.6|188191.6|188290.1|188200.1|188277.3|188187.3|26
1738609130000|2025-02-03 18:58:50|188281.8|188191.8|188275.8|188185.8|188290.3|188200.3|188268.8|188178.8|26
1738609140000|2025-02-03 18:59:00|188272.9|188182.9|188257.9|188167.9|188281.5|188191.5|188257.9|188167.9|20
1738609150000|2025-02-03 18:59:10|188256.9|188166.9|188282.2|188192.2|188295.4|188205.4|188256.9|188166.9|22
1738609160000|2025-02-03 18:59:20|188285.8|188195.8|188286.5|188196.5|188294.1|188204.1|188283.4|188193.4|26
1738609170000|2025-02-03 18:59:30|188285.2|188195.2|188282.9|188192.9|188296.7|188206.7|188280.9|188190.9|36
1738609180000|2025-02-03 18:59:40|188283|188193|188293.4|188203.4|188303.5|188213.5|188278.2|188188.2|24
1738609190000|2025-02-03 18:59:50|188303.5|188213.5|188298.1|188208.1|188307.1|188217.1|188281.3|188191.3|27
1738609200000|2025-02-03 19:00:00|188303.4|188213.4|188266.8|188176.8|188303.4|188213.4|188266.8|188176.8|32
1738609210000|2025-02-03 19:00:10|188265.9|188175.9|188286.9|188196.9|188286.9|188196.9|188265.9|188175.9|22
1738609220000|2025-02-03 19:00:20|188286.7|188196.7|188279.7|188189.7|188293.5|188203.5|188272.1|188182.1|22
1738609230000|2025-02-03 19:00:30|188280.4|188190.4|188287.4|188197.4|188290.4|188200.4|188279.9|188189.9|19
1738609240000|2025-02-03 19:00:40|188286|188196|188288.5|188198.5|188296|188206|188286|188196|17
1738609250000|2025-02-03 19:00:50|188285|188195|188283.6|188193.6|188290.6|188200.6|188283.6|188193.6|14
1738609260000|2025-02-03 19:01:00|188286.9|188196.9|188287.5|188197.5|188290|188200|188276.4|188186.4|11
1738609270000|2025-02-03 19:01:10|188287.8|188197.8|188282.6|188192.6|188290.2|188200.2|188281.2|188191.2|15
1738609280000|2025-02-03 19:01:20|188288.4|188198.4|188287.9|188197.9|188292.6|188202.6|188279.8|188189.8|15
1738609290000|2025-02-03 19:01:30|188287.3|188197.3|188283.6|188193.6|188294|188204|188281|188191|20
1738609300000|2025-02-03 19:01:40|188287.3|188197.3|188283.6|188193.6|188294.5|188204.5|188279.8|188189.8|18
1738609310000|2025-02-03 19:01:50|188282.3|188192.3|188295.7|188205.7|188295.7|188205.7|188281.8|188191.8|21
1738609320000|2025-02-03 19:02:00|188289.2|188199.2|188298.3|188208.3|188308.8|188218.8|188287.5|188197.5|18
1738609330000|2025-02-03 19:02:10|188299.7|188209.7|188290.4|188200.4|188299.7|188209.7|188281.4|188191.4|22
1738609340000|2025-02-03 19:02:20|188287.7|188197.7|188323.5|188233.5|188326|188236|188283.6|188193.6|19
1738609350000|2025-02-03 19:02:30|188282.3|188192.3|188304.4|188174.4|188309.2|188192.3|188278.5|188168.9|15
1738609360000|2025-02-03 19:02:40|188304|188174|188295.4|188165.4|188304|188174|188292.9|188162.9|14
1738609370000|2025-02-03 19:02:50|188289.9|188159.9|188292.5|188162.5|188302|188172|188289.9|188159.9|11
1738609380000|2025-02-03 19:03:00|188267|188177|188277.5|188147.5|188277.5|188182.3|188260.8|188147.5|11
1738609390000|2025-02-03 19:03:10|188277.1|188147.1|188275.6|188145.6|188279.6|188149.6|188274|188144|6
1738609400000|2025-02-03 19:03:20|188275.9|188145.9|188275.6|188145.6|188275.9|188145.9|188275.6|188145.6|2
1738609410000|2025-02-03 19:03:30|188282.7|188152.7|188271.7|188181.7|188291.8|188181.7|188265|188146.4|11
1738609420000|2025-02-03 19:03:40|188271.8|188181.8|188270.8|188140.8|188271.8|188181.8|188248.2|188140.8|14
1738609430000|2025-02-03 19:03:50|188269.1|188139.1|188263.7|188133.7|188271.8|188141.8|188262.5|188132.5|18
1738609440000|2025-02-03 19:04:00|188265.3|188135.3|188218.9|188088.9|188265.3|188135.3|188212.1|188082.1|26
1738609450000|2025-02-03 19:04:10|188224.4|188094.4|188240.6|188110.6|188240.6|188110.6|188222.9|188092.9|16
1738609460000|2025-02-03 19:04:20|188233.6|188103.6|188234.3|188104.3|188236.2|188106.2|188230.5|188100.5|8
1738609470000|2025-02-03 19:04:30|188238.4|188108.4|188205.4|188115.4|188238.4|188126.9|188200.7|188108.4|17
1738609480000|2025-02-03 19:04:40|188212.4|188082.4|188210.4|188080.4|188218|188088|188200.4|188070.4|18
1738609490000|2025-02-03 19:04:50|188204.7|188074.7|188209.9|188079.9|188220.1|188090.1|188204.7|188074.7|15
1738609500000|2025-02-03 19:05:00|188215.3|188085.3|188211.3|188081.3|188219.2|188089.2|188206.3|188076.3|17
1738609510000|2025-02-03 19:05:10|188212.3|188082.3|188212.4|188082.4|188217.8|188087.8|188210.4|188080.4|7
1738609520000|2025-02-03 19:05:20|188212.2|188082.2|188194.6|188104.6|188219.5|188110.1|188190.5|188079.9|16
1738609530000|2025-02-03 19:05:30|188192.1|188102.1|188217.5|188087.5|188217.5|188104.8|188185.8|188087.5|13
1738609540000|2025-02-03 19:05:40|188217|188087|188210.5|188080.5|188231|188101|188208.3|188078.3|21
1738609550000|2025-02-03 19:05:50|188207.9|188077.9|188209.4|188079.4|188213.8|188083.8|188207.9|188077.9|13
1738609560000|2025-02-03 19:06:00|188212.5|188082.5|188214.4|188084.4|188214.4|188084.4|188212.2|188082.2|8
1738609570000|2025-02-03 19:06:10|188213.3|188083.3|188206.1|188076.1|188214.7|188084.7|188202.5|188072.5|11
1738609580000|2025-02-03 19:06:20|188206.2|188076.2|188206.4|188076.4|188206.4|188076.4|188206.2|188076.2|2
1738609590000|2025-02-03 19:06:30|188205.9|188075.9|188210.8|188080.8|188211.9|188081.9|188205.9|188075.9|6
1738609600000|2025-02-03 19:06:40|188210.5|188080.5|188211.3|188081.3|188214.8|188084.8|188208|188078|11
1738609610000|2025-02-03 19:06:50|188210.9|188080.9|188210|188080|188210.9|188080.9|188207.7|188077.7|7
1738609620000|2025-02-03 19:07:00|188190.5|188100.5|188190.6|188100.6|188197.8|188107.8|188189.9|188099.9|6
1738609630000|2025-02-03 19:07:10|188192|188102|188228.8|188098.8|188230.9|188102.9|188186.6|188090.9|8
1738609640000|2025-02-03 19:07:20|188228.7|188098.7|188220.7|188090.7|188228.7|188098.7|188220.3|188090.3|9
1738609650000|2025-02-03 19:07:30|188223.6|188093.6|188220.9|188090.9|188223.6|188093.6|188220.5|188090.5|7
1738609660000|2025-02-03 19:07:40|188221.3|188091.3|188202.4|188112.4|188223.6|188113.1|188201.9|188087.3|16
1738609670000|2025-02-03 19:07:50|188201.4|188111.4|188204.5|188114.5|188210.1|188120.1|188200.6|188110.6|7
1738609680000|2025-02-03 19:08:00|188200.6|188110.6|188202|188112|188204.3|188114.3|188196.5|188106.5|10
1738609690000|2025-02-03 19:08:10|188201.8|188111.8|188228.2|188098.2|188228.2|188112.7|188201.8|188094|7
1738609700000|2025-02-03 19:08:20|188229.3|188099.3|188251.5|188121.5|188251.5|188121.5|188229.3|188099.3|15
1738609710000|2025-02-03 19:08:30|188246.7|188116.7|188240.3|188110.3|188253.3|188123.3|188240.3|188110.3|14
1738609720000|2025-02-03 19:08:40|188238.5|188108.5|188235.7|188105.7|188240.5|188110.5|188225.3|188095.3|13
1738609730000|2025-02-03 19:08:50|188235.8|188105.8|188241.3|188111.3|188243.8|188113.8|188233.8|188103.8|13
1738609740000|2025-02-03 19:09:00|188243.4|188113.4|188252.7|188122.7|188252.7|188122.7|188240.6|188110.6|11
1738609750000|2025-02-03 19:09:10|188253.4|188123.4|188238.7|188108.7|188254.3|188124.3|188236.4|188106.4|13
1738609760000|2025-02-03 19:09:20|188240.9|188110.9|188237.7|188107.7|188243.1|188113.1|188237.1|188107.1|10
1738609770000|2025-02-03 19:09:30|188236.3|188106.3|188226.8|188096.8|188238.5|188108.5|188224.5|188094.5|12
1738609780000|2025-02-03 19:09:40|188224.7|188094.7|188216.3|188086.3|188225.2|188095.2|188216.3|188086.3|7
1738609790000|2025-02-03 19:09:50|188191.5|188101.5|188212.7|188122.7|188212.7|188122.7|188191.5|188101.5|13
1738609800000|2025-02-03 19:10:00|188207.2|188117.2|188238.3|188108.3|188238.3|188131.4|188204.6|188108.3|11
1738609810000|2025-02-03 19:10:10|188239.4|188109.4|188233.9|188103.9|188242|188112|188229.3|188099.3|14
1738609820000|2025-02-03 19:10:20|188241.5|188111.5|188225.9|188095.9|188241.5|188111.5|188220.6|188090.6|20
1738609830000|2025-02-03 19:10:30|188229.3|188099.3|188228.7|188098.7|188235.2|188105.2|188223.9|188093.9|11
1738609840000|2025-02-03 19:10:40|188229.4|188099.4|188228.3|188098.3|188229.4|188099.4|188223.3|188093.3|9
1738609850000|2025-02-03 19:10:50|188224.6|188094.6|188186.3|188056.3|188224.6|188094.6|188186.3|188056.3|17
1738609860000|2025-02-03 19:11:00|188189.4|188059.4|188189|188059|188189.6|188059.6|188187|188057|10
1738609870000|2025-02-03 19:11:10|188189.1|188059.1|188184.9|188054.9|188189.1|188059.1|188182.4|188052.4|5
1738609880000|2025-02-03 19:11:20|188185|188055|188190.6|188060.6|188190.6|188060.6|188185|188055|4
1738609890000|2025-02-03 19:11:30|188168.4|188078.4|188196.3|188066.3|188196.3|188091.3|188163.7|188066.3|11
1738609900000|2025-02-03 19:11:40|188196.1|188066.1|188186.3|188056.3|188196.1|188066.1|188181.9|188051.9|9
1738609910000|2025-02-03 19:11:50|188186.8|188056.8|188197.1|188067.1|188201.1|188071.1|188186.8|188056.8|5
1738609920000|2025-02-03 19:12:00|188197.5|188067.5|188203|188073|188203|188073|188194|188064|4
1738609930000|2025-02-03 19:12:10|188203.1|188073.1|188204.6|188074.6|188205.5|188075.5|188203.1|188073.1|5
1738609940000|2025-02-03 19:12:20|188205.8|188075.8|188193.1|188063.1|188206|188076|188193.1|188063.1|5
1738609950000|2025-02-03 19:12:30|188192.5|188062.5|188186.1|188056.1|188192.6|188062.6|188186.1|188056.1|9
1738609960000|2025-02-03 19:12:40|188186|188056|188192.7|188062.7|188197.5|188067.5|188185.9|188055.9|11
1738609970000|2025-02-03 19:12:50|188197.6|188067.6|188204.8|188074.8|188204.8|188074.8|188192.7|188062.7|10
1738609980000|2025-02-03 19:13:00|188205.8|188075.8|188202.5|188072.5|188211.6|188081.6|188202.5|188072.5|9
1738609990000|2025-02-03 19:13:10|188202|188072|188183.6|188053.6|188202|188072|188183.6|188053.6|12
1738610000000|2025-02-03 19:13:20|188184|188054|188190.7|188060.7|188191.3|188077.5|188166.8|188054|10
1738610010000|2025-02-03 19:13:30|188193.4|188063.4|188190.3|188060.3|188195.7|188065.7|188183.2|188053.2|10
1738610020000|2025-02-03 19:13:40|188189.5|188059.5|188192.7|188062.7|188195.4|188065.4|188188.4|188058.4|11
1738610030000|2025-02-03 19:13:50|188192.2|188062.2|188180.7|188050.7|188192.9|188062.9|188179.9|188049.9|17
1738610040000|2025-02-03 19:14:00|188165.9|188035.9|188102.4|187972.4|188165.9|188035.9|188063.7|187933.7|22
1738610050000|2025-02-03 19:14:10|188102.5|187972.5|188089.7|187959.7|188102.5|187972.5|188080|187950|22
1738610060000|2025-02-03 19:14:20|188086.9|187956.9|188093.4|187963.4|188093.4|187963.4|188075.8|187945.8|8
1738610070000|2025-02-03 19:14:30|188094.3|187964.3|188071.4|187941.4|188094.3|187964.3|188069|187939|12
1738610080000|2025-02-03 19:14:40|188074.5|187944.5|188082.2|187952.2|188089.9|187959.9|188074.5|187944.5|20
1738610090000|2025-02-03 19:14:50|188081.6|187951.6|188080|187950|188088.9|187958.9|188076.7|187946.7|18
1738610100000|2025-02-03 19:15:00|188080.6|187950.6|188087.5|187957.5|188097.8|187967.8|188078.8|187948.8|12
1738610110000|2025-02-03 19:15:10|188091.3|187961.3|188093|187963|188093.1|187963.1|188086.1|187956.1|9
1738610120000|2025-02-03 19:15:20|188096.4|187966.4|188078.2|187948.2|188096.4|187966.4|188078.2|187948.2|15
1738610130000|2025-02-03 19:15:30|188078.9|187948.9|188088.4|187958.4|188090|187960|188077.2|187947.2|11
1738610140000|2025-02-03 19:15:40|188091.7|187961.7|188081|187951|188091.7|187961.7|188068.6|187938.6|18
1738610150000|2025-02-03 19:15:50|188078.5|187948.5|188073.9|187983.9|188080.1|187983.9|188054.4|187945.1|10
1738610160000|2025-02-03 19:16:00|188099.4|187969.4|188105.8|187975.8|188112.9|187982.9|188094.7|187964.7|12
1738610170000|2025-02-03 19:16:10|188103.8|187973.8|188101.2|187971.2|188105.2|187975.2|188100.7|187970.7|9
1738610180000|2025-02-03 19:16:20|188102.1|187972.1|188113|187983|188120.1|187990.1|188102.1|187972.1|12
1738610190000|2025-02-03 19:16:30|188112.7|187982.7|188111.1|187981.1|188118.4|187988.4|188104.4|187974.4|7
1738610200000|2025-02-03 19:16:40|188104.9|187974.9|188098.3|187968.3|188104.9|187974.9|188098.3|187968.3|11
1738610210000|2025-02-03 19:16:50|188113.6|187983.6|188097.7|187967.7|188113.6|187983.6|188097.7|187967.7|11
1738610220000|2025-02-03 19:17:00|188094.9|187964.9|188103.5|187973.5|188103.5|187973.5|188094.9|187964.9|7
1738610230000|2025-02-03 19:17:10|188104.8|187974.8|188108.5|187978.5|188115.7|187985.7|188098|187968|18
1738610240000|2025-02-03 19:17:20|188101.3|187971.3|188105.7|187975.7|188118.3|187988.3|188101.3|187971.3|13
1738610250000|2025-02-03 19:17:30|188103.8|187973.8|188115.9|187985.9|188126.5|187996.5|188101.5|187971.5|9
1738610260000|2025-02-03 19:17:40|188105.1|187975.1|188123|187993|188131.5|188001.5|188098.6|187968.6|15
1738610270000|2025-02-03 19:17:50|188120.4|187990.4|188118.7|187988.7|188130.3|188000.3|188111.2|187981.2|17
1738610280000|2025-02-03 19:18:00|188124|187994|188127.8|187997.8|188133.7|188003.7|188118.7|187988.7|18
1738610290000|2025-02-03 19:18:10|188128.5|187998.5|188118.4|187988.4|188135.3|188005.3|188114.6|187984.6|19
1738610300000|2025-02-03 19:18:20|188125.5|187995.5|188128.9|187998.9|188141.2|188011.2|188118.3|187988.3|26
1738610310000|2025-02-03 19:18:30|188134.1|188004.1|188144|188014|188146.6|188016.6|188127.1|187997.1|11
1738610320000|2025-02-03 19:18:40|188145.1|188015.1|188140.9|188010.9|188146.1|188016.1|188138.1|188008.1|7
1738610330000|2025-02-03 19:18:50|188141|188011|188129.5|187999.5|188155.6|188025.6|188129.5|187999.5|19
1738610340000|2025-02-03 19:19:00|188133.1|188003.1|188109.9|187979.9|188136.2|188006.2|188109.9|187979.9|27
1738610350000|2025-02-03 19:19:10|188105.1|187975.1|188107.1|187977.1|188110.9|187980.9|188104.5|187974.5|9
1738610360000|2025-02-03 19:19:20|188106.4|187976.4|188100.1|187970.1|188121.5|187991.5|188094.7|187964.7|26
1738610370000|2025-02-03 19:19:30|188096.1|187966.1|188108.3|187978.3|188108.3|187983.9|188070.4|187960.6|14
1738610380000|2025-02-03 19:19:40|188108.7|187978.7|188112.7|187982.7|188114.8|187984.8|188108|187978|7
1738610390000|2025-02-03 19:19:50|188100|187970|188114.4|187984.4|188121.1|187991.1|188098.8|187968.8|14
1738610400000|2025-02-03 19:20:00|188108.8|187978.8|188113.9|187983.9|188121.4|187991.4|188102.3|187972.3|18
1738610410000|2025-02-03 19:20:10|188113.1|187983.1|188075.4|187945.4|188113.1|187983.1|188066.9|187936.9|24
1738610420000|2025-02-03 19:20:20|188079|187949|188080.4|187950.4|188088|187958|188077|187947|13
1738610430000|2025-02-03 19:20:30|188076.6|187946.6|188087.4|187957.4|188093.2|187963.2|188076.6|187946.6|13
1738610440000|2025-02-03 19:20:40|188084.8|187954.8|188050.7|187920.7|188084.8|187954.8|188050.7|187920.7|22
1738610450000|2025-02-03 19:20:50|188053.3|187923.3|188066.5|187936.5|188073.4|187943.4|188048.7|187918.7|18
1738610460000|2025-02-03 19:21:00|188066.7|187936.7|188068.2|187938.2|188073.6|187943.6|188060.5|187930.5|15
1738610470000|2025-02-03 19:21:10|188067.1|187937.1|188062.2|187932.2|188070.8|187940.8|188058.8|187928.8|10
1738610480000|2025-02-03 19:21:20|188062.6|187932.6|188051.4|187921.4|188066.1|187936.1|188051.4|187921.4|12
1738610490000|2025-02-03 19:21:30|188051.7|187921.7|188052.1|187922.1|188056.5|187926.5|188044.2|187914.2|15
1738610500000|2025-02-03 19:21:40|188052.4|187922.4|188052.2|187922.2|188053.8|187923.8|188049.1|187919.1|8
1738610510000|2025-02-03 19:21:50|188051.8|187921.8|188032.4|187902.4|188053.9|187923.9|188028.4|187898.4|13
1738610520000|2025-02-03 19:22:00|188032.6|187902.6|188034.7|187904.7|188047.7|187917.7|188010.7|187880.7|14
1738610530000|2025-02-03 19:22:10|188040.4|187910.4|188034.1|187904.1|188040.4|187910.4|188034.1|187904.1|13
1738610540000|2025-02-03 19:22:20|188030.5|187900.5|188038|187908|188040.3|187910.3|188030.5|187900.5|18
1738610550000|2025-02-03 19:22:30|188035.8|187905.8|188003.2|187873.2|188038|187908|188003.1|187873.1|15
1738610560000|2025-02-03 19:22:40|188003.4|187873.4|188016.3|187886.3|188019.6|187889.6|188002.4|187872.4|9
1738610570000|2025-02-03 19:22:50|188011.5|187881.5|188008|187878|188011.5|187881.5|188000.5|187870.5|8
1738610580000|2025-02-03 19:23:00|188008.3|187878.3|188016.4|187886.4|188018.2|187888.2|188006.1|187876.1|6
1738610590000|2025-02-03 19:23:10|187978.3|187848.3|187949|187819|187978.3|187848.3|187944.2|187814.2|10
1738610600000|2025-02-03 19:23:20|187944.2|187814.2|187945.5|187815.5|187946.3|187816.3|187944.2|187814.2|7
1738610610000|2025-02-03 19:23:30|187945.2|187815.2|187947.7|187817.7|187962.9|187832.9|187945.2|187815.2|6
1738610620000|2025-02-03 19:23:40|187943.7|187813.7|187951.6|187821.6|187952.2|187822.2|187943.7|187813.7|5
1738610630000|2025-02-03 19:23:50|187967.7|187837.7|187968.9|187838.9|187975.2|187845.2|187950.3|187820.3|25
1738610640000|2025-02-03 19:24:00|187965.2|187835.2|187971.5|187841.5|187981|187851|187958.2|187828.2|21
1738610650000|2025-02-03 19:24:10|187981.9|187851.9|187964.3|187834.3|187991.3|187861.3|187964.3|187834.3|30
1738610660000|2025-02-03 19:24:20|187976.9|187846.9|187961.4|187831.4|187976.9|187846.9|187958.6|187828.6|16
1738610670000|2025-02-03 19:24:30|187965|187835|187970.6|187840.6|187970.6|187840.6|187961.4|187831.4|18
1738610680000|2025-02-03 19:24:40|187964|187834|187972.7|187842.7|187972.7|187842.7|187954.2|187824.2|19
1738610690000|2025-02-03 19:24:50|187969.5|187839.5|187961.4|187831.4|187976|187846|187956.4|187826.4|10
1738610700000|2025-02-03 19:25:00|187961.5|187831.5|187962.4|187832.4|187994.3|187864.3|187961.5|187831.5|22
1738610710000|2025-02-03 19:25:10|187968.4|187838.4|187964.3|187834.3|187970.5|187840.5|187960|187830|13
1738610720000|2025-02-03 19:25:20|187964.1|187834.1|187958.2|187828.2|187964.4|187834.4|187952.8|187822.8|11
1738610730000|2025-02-03 19:25:30|187963.8|187833.8|187964.1|187834.1|187966.7|187836.7|187957.5|187827.5|14
1738610740000|2025-02-03 19:25:40|187963.3|187833.3|187969.1|187839.1|187970.3|187840.3|187963.3|187833.3|6
1738610750000|2025-02-03 19:25:50|187969.8|187839.8|187974.1|187844.1|187986.1|187856.1|187969.3|187839.3|13
1738610760000|2025-02-03 19:26:00|187981.1|187851.1|187972.2|187842.2|187986.5|187856.5|187971.2|187841.2|12
1738610770000|2025-02-03 19:26:10|187977.4|187847.4|187951.8|187821.8|187982.2|187852.2|187945.1|187815.1|21
1738610780000|2025-02-03 19:26:20|187952.3|187822.3|187961.3|187831.3|187961.3|187831.3|187952|187822|10
1738610790000|2025-02-03 19:26:30|187961|187831|187956.3|187826.3|187965|187835|187955.5|187825.5|9
1738610800000|2025-02-03 19:26:40|187955.1|187825.1|187961.2|187831.2|187962.7|187832.7|187955.1|187825.1|8
1738610810000|2025-02-03 19:26:50|187962.5|187832.5|187962.4|187832.4|187970.5|187840.5|187960|187830|7
1738610820000|2025-02-03 19:27:00|187960.9|187830.9|187967.3|187837.3|187970.3|187840.3|187960.9|187830.9|8
1738610830000|2025-02-03 19:27:10|187977|187847|187976.1|187846.1|187977|187847|187970.6|187840.6|10
1738610840000|2025-02-03 19:27:20|187968.5|187838.5|187983.3|187853.3|187983.3|187853.3|187968.5|187838.5|13
1738610850000|2025-02-03 19:27:30|187990.5|187860.5|187990.7|187860.7|187990.9|187860.9|187985.2|187855.2|8
1738610860000|2025-02-03 19:27:40|187983.7|187853.7|187989|187859|187993.8|187863.8|187980.7|187850.7|13
1738610870000|2025-02-03 19:27:50|187992|187862|187989.3|187859.3|187992|187862|187983.5|187853.5|4
1738610880000|2025-02-03 19:28:00|187989|187859|188030.3|187900.3|188033.8|187903.8|187984.8|187854.8|16
1738610890000|2025-02-03 19:28:10|188029.3|187899.3|188016.9|187886.9|188030.3|187900.3|188013.2|187883.2|12
1738610900000|2025-02-03 19:28:20|188017.4|187887.4|188020|187890|188020.8|187890.8|188017.4|187887.4|5
1738610910000|2025-02-03 19:28:30|188019.9|187889.9|188012.2|187882.2|188027.2|187897.2|188010.9|187880.9|10
1738610920000|2025-02-03 19:28:40|188017|187887|188025|187895|188025.4|187895.4|188013.2|187883.2|10
1738610930000|2025-02-03 19:28:50|188025.2|187895.2|188029.7|187899.7|188029.7|187899.7|188019.9|187889.9|10
1738610940000|2025-02-03 19:29:00|188030.1|187900.1|188026.4|187896.4|188030.9|187900.9|188019.4|187889.4|14
1738610950000|2025-02-03 19:29:10|188023.6|187893.6|188026.7|187896.7|188030.1|187900.1|188021.9|187891.9|10
1738610960000|2025-02-03 19:29:20|188024|187894|188046.9|187916.9|188046.9|187916.9|188015.4|187885.4|18
1738610970000|2025-02-03 19:29:30|188046.5|187916.5|188046.2|187916.2|188046.5|187916.5|188032.7|187902.7|12
1738610980000|2025-02-03 19:29:40|188047.3|187917.3|188045.4|187915.4|188047.7|187917.7|188039|187909|6
1738610990000|2025-02-03 19:29:50|188045.8|187915.8|188050.2|187920.2|188050.2|187920.2|188038.8|187908.8|9
1738611000000|2025-02-03 19:30:00|188039.5|187909.5|188056.7|187926.7|188056.7|187926.7|188035.9|187905.9|14
1738611010000|2025-02-03 19:30:10|188054.7|187924.7|188050.6|187920.6|188054.7|187924.7|188039|187909|5
1738611020000|2025-02-03 19:30:20|188048.9|187918.9|188038.6|187908.6|188048.9|187918.9|188036.8|187906.8|9
1738611030000|2025-02-03 19:30:30|188038.3|187908.3|187986.6|187856.6|188050|187920|187984.2|187854.2|14
1738611040000|2025-02-03 19:30:40|187985.3|187855.3|187988|187858|187991.5|187861.5|187985.1|187855.1|11
1738611050000|2025-02-03 19:30:50|187988.6|187858.6|187989.2|187859.2|187990.1|187860.1|187985.3|187855.3|8
1738611060000|2025-02-03 19:31:00|187984.4|187854.4|187990.4|187860.4|187990.4|187860.4|187982.2|187852.2|14
1738611070000|2025-02-03 19:31:10|187991|187861|187974.7|187844.7|187991|187861|187966.1|187836.1|15
1738611080000|2025-02-03 19:31:20|187973.7|187843.7|187981.7|187851.7|187985.8|187855.8|187973.7|187843.7|11
1738611090000|2025-02-03 19:31:30|187979.1|187849.1|187979.9|187849.9|187986.3|187856.3|187967.6|187837.6|16
1738611100000|2025-02-03 19:31:40|187980.6|187850.6|187982.7|187852.7|187982.7|187852.7|187970.1|187840.1|15
1738611110000|2025-02-03 19:31:50|187982.9|187852.9|187992.6|187862.6|187992.6|187862.6|187982.1|187852.1|9
1738611120000|2025-02-03 19:32:00|187991.1|187861.1|187989.3|187859.3|187994.6|187864.6|187984.6|187854.6|16
1738611130000|2025-02-03 19:32:10|187990.2|187860.2|187989.1|187859.1|187990.2|187860.2|187988.7|187858.7|4
1738611140000|2025-02-03 19:32:20|187990.8|187860.8|188039.2|187909.2|188041|187911|187987.2|187857.2|12
1738611150000|2025-02-03 19:32:30|188038.7|187908.7|188019|187889|188040|187910|188019|187889|11
1738611160000|2025-02-03 19:32:40|188017|187887|188017|187887|188017.1|187887.1|188017|187887|3
1738611170000|2025-02-03 19:32:50|188016.3|187886.3|188028.5|187898.5|188029.6|187899.6|188016.3|187886.3|12
1738611180000|2025-02-03 19:33:00|188030.7|187900.7|188020|187890|188035.3|187905.3|188019.8|187889.8|11
1738611190000|2025-02-03 19:33:10|188017.7|187887.7|188019.6|187889.6|188020.3|187890.3|188017.7|187887.7|5
1738611200000|2025-02-03 19:33:20|188019.7|187889.7|188021.3|187891.3|188021.6|187891.6|188019.7|187889.7|4
1738611210000|2025-02-03 19:33:30|188020.8|187890.8|188028.8|187898.8|188028.9|187898.9|188020.8|187890.8|8
1738611220000|2025-02-03 19:33:40|188029.2|187899.2|188029.4|187899.4|188034|187904|188028.8|187898.8|8
1738611230000|2025-02-03 19:33:50|188033.8|187903.8|188035.5|187905.5|188037.4|187907.4|188024.5|187894.5|12
1738611240000|2025-02-03 19:34:00|188035.6|187905.6|188037.9|187907.9|188037.9|187907.9|188027.3|187897.3|14
1738611250000|2025-02-03 19:34:10|188038|187908|187950.2|187860.2|188038|187908|187940.4|187835.3|8
1738611260000|2025-02-03 19:34:20|187955.6|187865.6|187996.9|187866.9|187996.9|187882|187955.6|187862.9|10
1738611270000|2025-02-03 19:34:30|187997.7|187867.7|187986.1|187856.1|187997.7|187867.7|187978.9|187848.9|9
1738611280000|2025-02-03 19:34:40|187985.9|187855.9|187991.8|187861.8|187993.8|187863.8|187977.8|187847.8|10
1738611290000|2025-02-03 19:34:50|187985.8|187855.8|187986.4|187856.4|187991.2|187861.2|187982.4|187852.4|13
1738611300000|2025-02-03 19:35:00|187986.5|187856.5|187990.7|187860.7|187993.1|187863.1|187986.5|187856.5|4
1738611310000|2025-02-03 19:35:10|187992.2|187862.2|187999.7|187869.7|187999.7|187869.7|187992.2|187862.2|5
1738611320000|2025-02-03 19:35:20|188005.5|187875.5|187998.4|187868.4|188005.5|187875.5|187996.7|187866.7|9
1738611330000|2025-02-03 19:35:30|187996.6|187866.6|188025.3|187895.3|188025.3|187916.8|187995.8|187866.6|9
1738611340000|2025-02-03 19:35:40|188017.8|187887.8|188040|187910|188041.3|187929.5|188012.3|187887.8|19
1738611350000|2025-02-03 19:35:50|188039.4|187909.4|188033.1|187903.1|188039.4|187909.4|188033.1|187903.1|4
1738611360000|2025-02-03 19:36:00|188031|187901|188036.9|187906.9|188036.9|187906.9|188030.2|187900.2|3
1738611370000|2025-02-03 19:36:10|188030.3|187900.3|187988|187858|188030.3|187900.3|187988|187858|18
1738611380000|2025-02-03 19:36:20|187978.2|187848.2|187988.6|187858.6|187988.6|187858.6|187978.2|187848.2|9
1738611390000|2025-02-03 19:36:30|187983|187853|187987.9|187857.9|187994.7|187864.7|187981.5|187851.5|13
1738611400000|2025-02-03 19:36:40|187985.4|187855.4|187977.4|187847.4|187989.5|187859.5|187975.6|187845.6|12
1738611410000|2025-02-03 19:36:50|187976.7|187846.7|187994.4|187864.4|187994.4|187864.4|187976.7|187846.7|18
1738611420000|2025-02-03 19:37:00|187993.3|187863.3|187981.2|187851.2|187993.3|187863.3|187976.5|187846.5|15
1738611430000|2025-02-03 19:37:10|187975.2|187845.2|187988|187858|187988|187858|187970.2|187840.2|22
1738611440000|2025-02-03 19:37:20|187983.7|187853.7|188004.3|187874.3|188004.3|187874.3|187983.1|187853.1|12
1738611450000|2025-02-03 19:37:30|188008.6|187878.6|187994.3|187864.3|188008.6|187878.6|187992.6|187862.6|14
1738611460000|2025-02-03 19:37:40|187995.4|187865.4|187994.4|187864.4|188000|187870|187991.9|187861.9|15
1738611470000|2025-02-03 19:37:50|187992.3|187862.3|187998.9|187868.9|188000.5|187870.5|187992.3|187862.3|16
1738611480000|2025-02-03 19:38:00|188000|187870|188002.5|187872.5|188012.8|187882.8|188000|187870|9
1738611490000|2025-02-03 19:38:10|188003.6|187873.6|188011.6|187881.6|188011.6|187881.6|188003|187873|10
1738611500000|2025-02-03 19:38:20|188009.6|187879.6|188011.8|187881.8|188012.6|187882.6|188004.6|187874.6|17
1738611510000|2025-02-03 19:38:30|188011.9|187881.9|188007.7|187877.7|188011.9|187881.9|188004.6|187874.6|6
1738611520000|2025-02-03 19:38:40|188009.3|187879.3|188007.4|187877.4|188011.7|187881.7|188005.9|187875.9|11
1738611530000|2025-02-03 19:38:50|188008.3|187878.3|187977.7|187847.7|188008.3|187878.3|187965.5|187835.5|18
1738611540000|2025-02-03 19:39:00|187972.8|187842.8|187975.4|187845.4|187985.5|187855.5|187964.5|187834.5|11
1738611550000|2025-02-03 19:39:10|187972|187842|187974.7|187844.7|187981.9|187851.9|187972|187842|6
1738611560000|2025-02-03 19:39:20|187978.4|187848.4|187965.1|187835.1|187978.4|187848.4|187959.5|187829.5|10
1738611570000|2025-02-03 19:39:30|187965.3|187835.3|187970.8|187840.8|187974.4|187844.4|187965.3|187835.3|9
1738611580000|2025-02-03 19:39:40|187974.3|187844.3|187977.3|187847.3|187988.1|187858.1|187974.3|187844.3|15
1738611590000|2025-02-03 19:39:50|187985.1|187855.1|187978.7|187848.7|187988.1|187858.1|187966.2|187836.2|16
1738611600000|2025-02-03 19:40:00|187973.1|187843.1|187967.1|187837.1|187976.8|187846.8|187961.3|187831.3|19
1738611610000|2025-02-03 19:40:10|187960.3|187830.3|187985.7|187855.7|187989.6|187859.6|187960.3|187830.3|22
1738611620000|2025-02-03 19:40:20|187987.1|187857.1|187995.2|187865.2|187999.4|187869.4|187987.1|187857.1|10
1738611630000|2025-02-03 19:40:30|187996.2|187866.2|187991.4|187861.4|187997.3|187867.3|187991.4|187861.4|11
1738611640000|2025-02-03 19:40:40|187993.9|187863.9|187991.9|187861.9|187993.9|187863.9|187986.5|187856.5|16
1738611650000|2025-02-03 19:40:50|187990.1|187860.1|187981.4|187851.4|187994.9|187864.9|187976.5|187846.5|10
1738611660000|2025-02-03 19:41:00|187977.6|187847.6|187972.9|187842.9|187980.4|187850.4|187967.7|187837.7|15
1738611670000|2025-02-03 19:41:10|187973|187843|187976.7|187846.7|187987.8|187857.8|187966.5|187836.5|8
1738611680000|2025-02-03 19:41:20|187985.9|187855.9|187979.9|187849.9|187985.9|187855.9|187968.6|187838.6|16
1738611690000|2025-02-03 19:41:30|187982.5|187852.5|187998.5|187868.5|187998.5|187868.5|187974.2|187844.2|14
1738611700000|2025-02-03 19:41:40|187994.4|187864.4|188004.2|187874.2|188004.2|187874.2|187994.4|187864.4|9
1738611710000|2025-02-03 19:41:50|188002.4|187872.4|187981.3|187851.3|188002.4|187872.4|187977.8|187847.8|10
1738611720000|2025-02-03 19:42:00|187980.5|187850.5|187988|187858|187988|187858|187977.3|187847.3|13
1738611730000|2025-02-03 19:42:10|187984.8|187854.8|187986.3|187856.3|187986.3|187856.3|187984.6|187854.6|4
1738611740000|2025-02-03 19:42:20|187986.8|187856.8|187980.9|187850.9|187986.8|187856.8|187967|187837|12
1738611750000|2025-02-03 19:42:30|187983.2|187853.2|187980.7|187850.7|187987.9|187857.9|187974.8|187844.8|11
1738611760000|2025-02-03 19:42:40|187981.1|187851.1|187995.3|187865.3|187995.3|187865.3|187980.8|187850.8|8
1738611770000|2025-02-03 19:42:50|187996.4|187866.4|187993.3|187863.3|188001.4|187871.4|187990.4|187860.4|11
1738611780000|2025-02-03 19:43:00|187999.9|187869.9|187999.5|187869.5|187999.9|187869.9|187997.1|187867.1|5
1738611790000|2025-02-03 19:43:10|187999.6|187869.6|187992.4|187862.4|188001.7|187871.7|187991.9|187861.9|12
1738611800000|2025-02-03 19:43:20|187990.1|187860.1|187987.1|187857.1|187992.7|187862.7|187983|187853|9
1738611810000|2025-02-03 19:43:30|187988.2|187858.2|187996.1|187866.1|187996.2|187866.2|187988.2|187858.2|9
1738611820000|2025-02-03 19:43:40|187995.6|187865.6|187994.8|187864.8|187995.6|187865.6|187984.7|187854.7|9
1738611830000|2025-02-03 19:43:50|187996.8|187866.8|187989.5|187859.5|187998.6|187868.6|187988.8|187858.8|8
1738611840000|2025-02-03 19:44:00|187975.7|187845.7|187992.8|187862.8|187993.1|187863.1|187975.5|187845.5|20
1738611850000|2025-02-03 19:44:10|187995.2|187865.2|187976.4|187846.4|187995.2|187865.2|187972.9|187842.9|18
1738611860000|2025-02-03 19:44:20|187972.1|187842.1|187964.7|187834.7|187976.4|187846.4|187963.9|187833.9|15
1738611870000|2025-02-03 19:44:30|187964.1|187834.1|187964.2|187834.2|187964.2|187834.2|187958.6|187828.6|13
1738611880000|2025-02-03 19:44:40|187968.3|187838.3|187970.6|187840.6|187970.6|187840.6|187963.1|187833.1|10
1738611890000|2025-02-03 19:44:50|187968.9|187838.9|187970.8|187840.8|187970.8|187840.8|187964.9|187834.9|6
1738611900000|2025-02-03 19:45:00|187970.7|187840.7|187978|187848|187984.7|187854.7|187970.7|187840.7|11
1738611910000|2025-02-03 19:45:10|187978.1|187848.1|187970.8|187840.8|187984.1|187854.1|187970.8|187840.8|14
1738611920000|2025-02-03 19:45:20|187974.9|187844.9|187982.3|187852.3|187982.3|187852.3|187971|187841|11
1738611930000|2025-02-03 19:45:30|187978.8|187848.8|187978.3|187848.3|187989.6|187859.6|187972.2|187842.2|16
1738611940000|2025-02-03 19:45:40|187982.6|187852.6|187989|187859|187989|187859|187981.6|187851.6|10
1738611950000|2025-02-03 19:45:50|187993.9|187863.9|188001.8|187871.8|188001.8|187871.8|187988.7|187858.7|5
1738611960000|2025-02-03 19:46:00|188002.1|187872.1|187997.3|187867.3|188004.9|187874.9|187997.3|187867.3|8
1738611970000|2025-02-03 19:46:10|187997.2|187867.2|187992.5|187862.5|187997.9|187867.9|187983.3|187853.3|11
1738611980000|2025-02-03 19:46:20|187994.9|187864.9|187984.6|187854.6|188001|187871|187973.9|187843.9|16
1738611990000|2025-02-03 19:46:30|187984.7|187854.7|187979.6|187849.6|187984.7|187854.7|187974.2|187844.2|10
1738612000000|2025-02-03 19:46:40|187982|187852|187978.6|187848.6|187985.8|187855.8|187977.7|187847.7|8
1738612010000|2025-02-03 19:46:50|187972.4|187842.4|187976.3|187846.3|187984.7|187854.7|187972.4|187842.4|11
1738612020000|2025-02-03 19:47:00|187981.5|187851.5|187985.4|187855.4|187990.7|187860.7|187980.1|187850.1|11
1738612030000|2025-02-03 19:47:10|187981.4|187851.4|187976.7|187846.7|187986.1|187856.1|187976.3|187846.3|10
1738612040000|2025-02-03 19:47:20|187980.5|187850.5|187983.7|187853.7|187984.6|187854.6|187980.1|187850.1|7
1738612050000|2025-02-03 19:47:30|187983.6|187853.6|187982.3|187852.3|187983.9|187853.9|187978.4|187848.4|5
1738612060000|2025-02-03 19:47:40|187982.4|187852.4|187974.5|187844.5|187984.6|187854.6|187970.6|187840.6|13
1738612070000|2025-02-03 19:47:50|187974.4|187844.4|187966.5|187836.5|187981.2|187851.2|187964.3|187834.3|21
1738612080000|2025-02-03 19:48:00|187970|187840|187958.7|187828.7|187970|187840|187951.7|187821.7|17
1738612090000|2025-02-03 19:48:10|187955.4|187825.4|187949.6|187819.6|187960.7|187830.7|187945.7|187815.7|10
1738612100000|2025-02-03 19:48:20|187952.2|187822.2|187958|187828|187958|187828|187949.6|187819.6|9
1738612110000|2025-02-03 19:48:30|187958.7|187828.7|187944.3|187854.3|187960.3|187854.3|187939.8|187826.1|8
1738612120000|2025-02-03 19:48:40|187948|187858|187943.7|187853.7|187948.1|187858.1|187939.5|187849.5|7
1738612130000|2025-02-03 19:48:50|187942.8|187852.8|187949.5|187859.5|187958.3|187868.3|187942.8|187852.8|19
1738612140000|2025-02-03 19:49:00|187950.1|187860.1|187949.5|187859.5|187950.6|187860.6|187949.5|187859.5|5
1738612150000|2025-02-03 19:49:10|187950.5|187860.5|187952.7|187862.7|187952.8|187862.8|187950.5|187860.5|3
1738612160000|2025-02-03 19:49:20|187949.8|187859.8|187956.2|187866.2|187956.2|187866.2|187949.4|187859.4|10
1738612170000|2025-02-03 19:49:30|187959.9|187869.9|187953.8|187863.8|187961.7|187871.7|187953.8|187863.8|12
1738612180000|2025-02-03 19:49:40|187953.1|187863.1|187953.9|187863.9|187953.9|187863.9|187949.2|187859.2|8
1738612190000|2025-02-03 19:49:50|187955.3|187865.3|187954|187864|187957.7|187867.7|187950.6|187860.6|11
1738612200000|2025-02-03 19:50:00|187953.7|187863.7|187961.5|187871.5|187962.9|187872.9|187953.7|187863.7|7
1738612210000|2025-02-03 19:50:10|187949.9|187859.9|187955|187865|187956.3|187866.3|187949.1|187859.1|15
1738612220000|2025-02-03 19:50:20|187951.4|187861.4|187959.7|187829.7|187961.2|187867.3|187938.2|187827.5|18
1738612230000|2025-02-03 19:50:30|187959.8|187829.8|187942.2|187852.2|187969.2|187855.7|187938.6|187829.8|13
1738612240000|2025-02-03 19:50:40|187947.7|187857.7|187950.6|187860.6|187950.6|187860.6|187945|187855|8
1738612250000|2025-02-03 19:50:50|187950.8|187860.8|187954.6|187864.6|187954.9|187864.9|187949.6|187859.6|7
1738612260000|2025-02-03 19:51:00|187955.2|187865.2|187952.8|187862.8|187955.2|187865.2|187947.7|187857.7|7
1738612270000|2025-02-03 19:51:10|187953.8|187863.8|187939.2|187849.2|187953.8|187863.8|187936.6|187846.6|16
1738612280000|2025-02-03 19:51:20|187935.3|187845.3|187935.9|187845.9|187942.2|187852.2|187934|187844|13
1738612290000|2025-02-03 19:51:30|187933.1|187843.1|187940.9|187850.9|187942.3|187852.3|187932.9|187842.9|18
1738612300000|2025-02-03 19:51:40|187938.2|187848.2|187939.3|187849.3|187939.5|187849.5|187933.8|187843.8|11
1738612310000|2025-02-03 19:51:50|187939.2|187849.2|187931|187841|187939.2|187849.2|187930.6|187840.6|9
1738612320000|2025-02-03 19:52:00|187931.6|187841.6|187931.5|187841.5|187931.7|187841.7|187924.9|187834.9|10
1738612330000|2025-02-03 19:52:10|187931.3|187841.3|187936.3|187846.3|187936.3|187846.3|187928.4|187838.4|18
1738612340000|2025-02-03 19:52:20|187935.2|187845.2|187941.4|187851.4|187942.2|187852.2|187935.2|187845.2|5
1738612350000|2025-02-03 19:52:30|187941.7|187851.7|187937.3|187847.3|187941.9|187851.9|187937.3|187847.3|11
1738612360000|2025-02-03 19:52:40|187937.4|187847.4|187944|187854|187944.4|187854.4|187937.4|187847.4|13
1738612370000|2025-02-03 19:52:50|187941.2|187851.2|187946.5|187856.5|187946.6|187856.6|187939.7|187849.7|14
1738612380000|2025-02-03 19:53:00|187943.4|187853.4|187946.7|187856.7|187946.9|187856.9|187937.6|187847.6|15
1738612390000|2025-02-03 19:53:10|187944.2|187854.2|187946.2|187856.2|187959.7|187869.7|187943.3|187853.3|16
1738612400000|2025-02-03 19:53:20|187952.5|187862.5|187943.3|187853.3|187954.4|187864.4|187941.8|187851.8|9
1738612410000|2025-02-03 19:53:30|187944.1|187854.1|187938.4|187848.4|187944.1|187854.1|187935.9|187845.9|11
1738612420000|2025-02-03 19:53:40|187935.2|187845.2|187940.7|187850.7|187942.9|187852.9|187935.2|187845.2|8
1738612430000|2025-02-03 19:53:50|187936.9|187846.9|187938.7|187848.7|187940.2|187850.2|187931.2|187841.2|15
1738612440000|2025-02-03 19:54:00|187941.5|187851.5|187938.3|187848.3|187945.5|187855.5|187936.1|187846.1|13
1738612450000|2025-02-03 19:54:10|187936.8|187846.8|187945.8|187855.8|187948.6|187858.6|187936.8|187846.8|12
1738612460000|2025-02-03 19:54:20|187946|187856|187936.4|187846.4|187948.2|187858.2|187925.8|187835.8|15
1738612470000|2025-02-03 19:54:30|187936.1|187846.1|187938.7|187848.7|187938.8|187848.8|187936.1|187846.1|6
1738612480000|2025-02-03 19:54:40|187939.1|187849.1|187942.5|187852.5|187942.7|187852.7|187934.2|187844.2|13
1738612490000|2025-02-03 19:54:50|187942.7|187852.7|187943.3|187853.3|187947|187857|187935.6|187845.6|15
1738612500000|2025-02-03 19:55:00|187934.7|187844.7|187951.6|187861.6|187951.6|187861.6|187934.7|187844.7|13
1738612510000|2025-02-03 19:55:10|187951.9|187861.9|187946.9|187856.9|187954.1|187864.1|187944.8|187854.8|12
1738612520000|2025-02-03 19:55:20|187947|187857|187946|187856|187950.6|187860.6|187943|187853|12
1738612530000|2025-02-03 19:55:30|187943.4|187853.4|187943.1|187853.1|187948.1|187858.1|187943.1|187853.1|9
1738612540000|2025-02-03 19:55:40|187943.3|187853.3|187942.9|187852.9|187948.1|187858.1|187942.9|187852.9|7
1738612550000|2025-02-03 19:55:50|187940.7|187850.7|187949.1|187859.1|187950.4|187860.4|187932.6|187842.6|12
1738612560000|2025-02-03 19:56:00|187949|187859|187962.1|187872.1|187966.1|187876.1|187949|187859|7
1738612570000|2025-02-03 19:56:10|187965.3|187875.3|187960.3|187870.3|187972.3|187882.3|187954.6|187864.6|14
1738612580000|2025-02-03 19:56:20|187971.5|187881.5|187988.6|187858.6|187992|187884.4|187960.1|187854.2|22
1738612590000|2025-02-03 19:56:30|187989.4|187859.4|187986.4|187856.4|187993.8|187863.8|187981.4|187851.4|15
1738612600000|2025-02-03 19:56:40|187986|187856|187990.3|187860.3|187990.4|187860.4|187985.5|187855.5|9
1738612610000|2025-02-03 19:56:50|187990.5|187860.5|187973.8|187883.8|187991.5|187889.7|187965|187851.8|19
1738612620000|2025-02-03 19:57:00|187965.9|187875.9|187976.8|187886.8|187982.5|187892.5|187965.9|187875.9|16
1738612630000|2025-02-03 19:57:10|187971|187881|187965.9|187875.9|187971|187881|187958.7|187868.7|16
1738612640000|2025-02-03 19:57:20|187963.4|187873.4|187977.9|187887.9|187977.9|187887.9|187950.6|187860.6|17
1738612650000|2025-02-03 19:57:30|187971.6|187881.6|187975|187885|187980.7|187890.7|187967.8|187877.8|12
1738612660000|2025-02-03 19:57:40|187977.9|187887.9|187978.1|187888.1|188005|187890.7|187976.8|187865.2|11
1738612670000|2025-02-03 19:57:50|187977.5|187887.5|187989.3|187899.3|187990.9|187900.9|187977.5|187887.5|15
1738612680000|2025-02-03 19:58:00|187986.5|187896.5|187969.9|187879.9|187986.5|187896.5|187945.1|187855.1|24
1738612690000|2025-02-03 19:58:10|187970|187880|187971.1|187881.1|187972.8|187882.8|187964|187874|9
1738612700000|2025-02-03 19:58:20|187965.2|187875.2|187975.1|187885.1|187981.2|187891.2|187965.2|187875.2|16
1738612710000|2025-02-03 19:58:30|187973|187883|187974.5|187884.5|187982.3|187892.3|187966.3|187876.3|16
1738612720000|2025-02-03 19:58:40|187975|187885|187983.2|187893.2|187986.5|187896.5|187974.9|187884.9|10
1738612730000|2025-02-03 19:58:50|187989.5|187899.5|187999.2|187909.2|188006.4|187916.4|187984.3|187894.3|15
1738612740000|2025-02-03 19:59:00|187997.8|187907.8|188006.1|187916.1|188009.3|187919.3|187997.8|187907.8|23
1738612750000|2025-02-03 19:59:10|188007.1|187917.1|188015.8|187925.8|188015.8|187925.8|188003.9|187913.9|26
1738612760000|2025-02-03 19:59:20|188013|187923|188003.9|187913.9|188013.5|187923.5|187999.5|187909.5|29
1738612770000|2025-02-03 19:59:30|188008.7|187918.7|188021.7|187931.7|188046|187956|188007.9|187917.9|26
1738612780000|2025-02-03 19:59:40|188031.3|187941.3|188060.2|187970.2|188062.9|187972.9|188031.1|187941.1|25
1738612790000|2025-02-03 19:59:50|188061.1|187971.1|188041.4|187951.4|188069.9|187979.9|188041.1|187951.1|21
1738612800000|2025-02-03 20:00:00|188036|187946|188046.4|187956.4|188051.4|187961.4|188035.6|187945.6|16
1738612810000|2025-02-03 20:00:10|188042.6|187952.6|188056.4|187966.4|188069.4|187979.4|188042.6|187952.6|14
1738612820000|2025-02-03 20:00:20|188041|187951|188027.2|187937.2|188044.2|187954.2|188026.6|187936.6|25
1738612830000|2025-02-03 20:00:30|188026.9|187936.9|188022.1|187932.1|188028.1|187938.1|188018|187928|23
1738612840000|2025-02-03 20:00:40|188024.1|187934.1|188011.5|187921.5|188031.4|187941.4|188011.5|187921.5|14
1738612850000|2025-02-03 20:00:50|188012.6|187922.6|188010.2|187920.2|188019|187929|188008.7|187918.7|21
1738612860000|2025-02-03 20:01:00|188006.8|187916.8|188011.2|187921.2|188013.6|187923.6|188006.1|187916.1|12
1738612870000|2025-02-03 20:01:10|188009.7|187919.7|187998.1|187908.1|188009.7|187919.7|187996.7|187906.7|22
1738612880000|2025-02-03 20:01:20|187997.1|187907.1|188014.1|187924.1|188014.1|187924.1|187997.1|187907.1|15
1738612890000|2025-02-03 20:01:30|188010.5|187920.5|188008.2|187918.2|188015.4|187925.4|188004.3|187914.3|16
1738612900000|2025-02-03 20:01:40|188008.1|187918.1|188007|187917|188013.4|187923.4|188002.5|187912.5|9
1738612910000|2025-02-03 20:01:50|188006.3|187916.3|188000|187910|188006.3|187916.3|187999.3|187909.3|12
1738612920000|2025-02-03 20:02:00|188003.1|187913.1|188011.3|187921.3|188015.1|187925.1|188002.3|187912.3|15
1738612930000|2025-02-03 20:02:10|188013.3|187923.3|188007.4|187917.4|188013.9|187923.9|188006.1|187916.1|15
1738612940000|2025-02-03 20:02:20|188005.7|187915.7|188010.1|187920.1|188012.4|187922.4|187999.2|187909.2|11
1738612950000|2025-02-03 20:02:30|188012.2|187922.2|188012.2|187922.2|188015.9|187925.9|188008.9|187918.9|19
1738612960000|2025-02-03 20:02:40|188017.2|187927.2|188011.4|187921.4|188017.2|187927.2|188008.6|187918.6|13
1738612970000|2025-02-03 20:02:50|188011.3|187921.3|188001.3|187911.3|188011.6|187921.6|187998.8|187908.8|9
1738612980000|2025-02-03 20:03:00|188004|187914|188015.3|187925.3|188015.3|187925.3|188001.3|187911.3|13
1738612990000|2025-02-03 20:03:10|188012|187922|188007.4|187917.4|188015.4|187925.4|188007.4|187917.4|7
1738613000000|2025-02-03 20:03:20|188007.8|187917.8|187987.4|187897.4|188008.3|187918.3|187983.2|187893.2|14
1738613010000|2025-02-03 20:03:30|187991.8|187901.8|187989.6|187899.6|187991.8|187901.8|187988.2|187898.2|5
1738613020000|2025-02-03 20:03:40|187990.4|187900.4|187971.7|187881.7|187996.4|187906.4|187971.7|187881.7|12
1738613030000|2025-02-03 20:03:50|187972.3|187882.3|187972.2|187882.2|187974.4|187884.4|187970.5|187880.5|8
1738613040000|2025-02-03 20:04:00|187966.5|187876.5|187975.1|187885.1|187987.3|187897.3|187966.5|187876.5|12
1738613050000|2025-02-03 20:04:10|187968|187878|187970.1|187880.1|187981.9|187891.9|187968|187878|17
1738613060000|2025-02-03 20:04:20|187973.1|187883.1|187975.4|187885.4|187979.5|187889.5|187968.2|187878.2|8
1738613070000|2025-02-03 20:04:30|187976.8|187886.8|187981.1|187891.1|187981.1|187891.1|187975.9|187885.9|12
1738613080000|2025-02-03 20:04:40|187980.5|187890.5|187972.8|187882.8|187980.9|187890.9|187972.8|187882.8|7
1738613090000|2025-02-03 20:04:50|187974.3|187884.3|187979|187889|187979|187889|187969.4|187879.4|6
1738613100000|2025-02-03 20:05:00|187984|187894|187974.2|187884.2|187988.8|187898.8|187972.7|187882.7|18
1738613110000|2025-02-03 20:05:10|187980.1|187890.1|187976.5|187886.5|187987.9|187897.9|187971.6|187881.6|12
1738613120000|2025-02-03 20:05:20|187975.2|187885.2|187977.2|187887.2|187977.2|187887.2|187964.6|187874.6|12
1738613130000|2025-02-03 20:05:30|187981.2|187891.2|187980.1|187890.1|187984|187894|187970.8|187880.8|13
1738613140000|2025-02-03 20:05:40|187984|187894|187987|187897|187987|187897|187979.6|187889.6|10
1738613150000|2025-02-03 20:05:50|187986.4|187896.4|187996.8|187906.8|187999.3|187909.3|187986.4|187896.4|12
1738613160000|2025-02-03 20:06:00|187996.9|187906.9|187999.7|187909.7|188001.8|187911.8|187991.5|187901.5|11
1738613170000|2025-02-03 20:06:10|187998.8|187908.8|188002.5|187912.5|188002.7|187912.7|187994.8|187904.8|15
1738613180000|2025-02-03 20:06:20|188003.6|187913.6|188008.4|187918.4|188010|187920|188000.6|187910.6|16
1738613190000|2025-02-03 20:06:30|188003.8|187913.8|188011.4|187921.4|188011.4|187921.4|188003.8|187913.8|13
1738613200000|2025-02-03 20:06:40|188011.1|187921.1|188013.8|187923.8|188014.1|187924.1|188009.8|187919.8|12
1738613210000|2025-02-03 20:06:50|188012.8|187922.8|188014.2|187924.2|188019.1|187929.1|188010.7|187920.7|9
1738613220000|2025-02-03 20:07:00|188017.2|187927.2|188006.1|187916.1|188021.1|187931.1|188000.4|187910.4|16
1738613230000|2025-02-03 20:07:10|188008.2|187918.2|188013|187923|188013|187923|188008|187918|5
1738613240000|2025-02-03 20:07:20|188009.1|187919.1|188023.3|187933.3|188024.4|187934.4|188005.9|187915.9|16
1738613250000|2025-02-03 20:07:30|188020.3|187930.3|188008.8|187918.8|188022.8|187932.8|188007.6|187917.6|10
1738613260000|2025-02-03 20:07:40|188008.6|187918.6|188010.4|187920.4|188011.5|187921.5|188007.4|187917.4|12
1738613270000|2025-02-03 20:07:50|188011|187921|187994.6|187904.6|188012|187922|187992.1|187902.1|7
1738613280000|2025-02-03 20:08:00|187991.6|187901.6|187985.5|187895.5|187991.6|187901.6|187983.6|187893.6|9
1738613290000|2025-02-03 20:08:10|187985.6|187895.6|187989.5|187899.5|187989.5|187899.5|187985.6|187895.6|4
1738613300000|2025-02-03 20:08:20|187989.6|187899.6|187981.2|187891.2|187989.6|187899.6|187974.8|187884.8|6
1738613310000|2025-02-03 20:08:30|187978.6|187888.6|187981.7|187891.7|187989.7|187899.7|187975.2|187885.2|9
1738613320000|2025-02-03 20:08:40|187995|187905|187992.3|187902.3|187995|187905|187992.3|187902.3|4
1738613330000|2025-02-03 20:08:50|187991.7|187901.7|187999.5|187909.5|188000.2|187910.2|187991.7|187901.7|8
1738613340000|2025-02-03 20:09:00|187997.8|187907.8|187982.5|187892.5|187999.5|187909.5|187982.5|187892.5|12
1738613350000|2025-02-03 20:09:10|187974.5|187884.5|187980|187890|187987.5|187897.5|187967.6|187877.6|14
1738613360000|2025-02-03 20:09:20|187979.1|187889.1|187980.9|187890.9|187989.5|187899.5|187979.1|187889.1|14
1738613370000|2025-02-03 20:09:30|187988.6|187898.6|187985.3|187895.3|187989.3|187899.3|187985.3|187895.3|5
1738613380000|2025-02-03 20:09:40|187982.2|187892.2|187974.3|187884.3|187985.2|187895.2|187974.3|187884.3|8
1738613390000|2025-02-03 20:09:50|187977.5|187887.5|187971.6|187881.6|187981.9|187891.9|187971.6|187881.6|9
1738613400000|2025-02-03 20:10:00|187968.3|187878.3|187987.2|187857.2|188001.6|187889.1|187968.3|187854.7|15
1738613410000|2025-02-03 20:10:10|187995.1|187865.1|187992|187862|188005.6|187875.6|187992|187862|13
1738613420000|2025-02-03 20:10:20|187994.3|187864.3|188008.5|187878.5|188008.6|187878.6|187992.1|187862.1|17
1738613430000|2025-02-03 20:10:30|188006.5|187876.5|187991.2|187901.2|188013|187901.2|187991.2|187876.5|9
1738613440000|2025-02-03 20:10:40|187993.1|187903.1|187974.9|187884.9|187995.3|187905.3|187972.2|187882.2|18
1738613450000|2025-02-03 20:10:50|187973.7|187883.7|187980|187890|187981.5|187891.5|187971.3|187881.3|15
1738613460000|2025-02-03 20:11:00|187974.6|187884.6|187967.5|187877.5|187978|187888|187956.8|187866.8|13
1738613470000|2025-02-03 20:11:10|187963.6|187873.6|187982.6|187892.6|187982.6|187892.6|187963.6|187873.6|13
1738613480000|2025-02-03 20:11:20|187983.8|187893.8|187994.4|187904.4|187994.4|187904.4|187982.1|187892.1|14
1738613490000|2025-02-03 20:11:30|187991.8|187901.8|187989.9|187899.9|187996.7|187906.7|187981.5|187891.5|14
1738613500000|2025-02-03 20:11:40|187987.6|187897.6|187975.7|187885.7|187987.6|187897.6|187969.3|187879.3|17
1738613510000|2025-02-03 20:11:50|187972.2|187882.2|187975.9|187885.9|187975.9|187885.9|187957.7|187867.7|18
1738613520000|2025-02-03 20:12:00|187977.6|187887.6|187974.3|187884.3|187981.2|187891.2|187974.3|187884.3|14
1738613530000|2025-02-03 20:12:10|187973.8|187883.8|187977.2|187887.2|187982.6|187892.6|187972.6|187882.6|8
1738613540000|2025-02-03 20:12:20|187977|187887|187983.4|187893.4|187989.4|187899.4|187977|187887|11
1738613550000|2025-02-03 20:12:30|187979.2|187889.2|187976.5|187886.5|187979.2|187889.2|187963.5|187873.5|12
1738613560000|2025-02-03 20:12:40|187976.6|187886.6|187979.3|187889.3|187981.9|187891.9|187970.5|187880.5|8
1738613570000|2025-02-03 20:12:50|187976.3|187886.3|187972.4|187882.4|187976.3|187886.3|187972.4|187882.4|3
1738613580000|2025-02-03 20:13:00|187969.9|187879.9|187959|187869|187974.4|187884.4|187957.1|187867.1|13
1738613590000|2025-02-03 20:13:10|187955.9|187865.9|187961|187871|187964.8|187874.8|187955|187865|15
1738613600000|2025-02-03 20:13:20|187958.7|187868.7|187933.4|187843.4|187958.7|187868.7|187931.4|187841.4|11
1738613610000|2025-02-03 20:13:30|187932.7|187842.7|187941|187851|187943.7|187853.7|187932.7|187842.7|13
1738613620000|2025-02-03 20:13:40|187940.9|187850.9|187947.6|187857.6|187950|187860|187940.2|187850.2|18
1738613630000|2025-02-03 20:13:50|187945.6|187855.6|187949.4|187859.4|187951|187861|187945.1|187855.1|12
1738613640000|2025-02-03 20:14:00|187951|187861|187948.8|187858.8|187952.1|187862.1|187944.1|187854.1|13
1738613650000|2025-02-03 20:14:10|187946.7|187856.7|187951.5|187861.5|187955.8|187865.8|187946.7|187856.7|12
1738613660000|2025-02-03 20:14:20|187951.3|187861.3|187956.1|187866.1|187964.8|187874.8|187951.3|187861.3|9
1738613670000|2025-02-03 20:14:30|187957|187867|187960.7|187870.7|187960.7|187870.7|187956.4|187866.4|7
1738613680000|2025-02-03 20:14:40|187960.6|187870.6|187959.7|187869.7|187962|187872|187957.9|187867.9|5
1738613690000|2025-02-03 20:14:50|187957.8|187867.8|187956.1|187866.1|187959.8|187869.8|187951.7|187861.7|17
1738613700000|2025-02-03 20:15:00|187955.7|187865.7|187941.6|187851.6|187957.1|187867.1|187936.5|187846.5|19
1738613710000|2025-02-03 20:15:10|187941.1|187851.1|187942.3|187852.3|187947.8|187857.8|187931.7|187841.7|16
1738613720000|2025-02-03 20:15:20|187936|187846|187939|187849|187939|187849|187931.5|187841.5|16
1738613730000|2025-02-03 20:15:30|187938.8|187848.8|187937.7|187847.7|187942|187852|187933.7|187843.7|17
1738613740000|2025-02-03 20:15:40|187941.5|187851.5|187937|187847|187941.5|187851.5|187935.4|187845.4|8
1738613750000|2025-02-03 20:15:50|187937.2|187847.2|187936.4|187846.4|187943.7|187853.7|187931.9|187841.9|20
1738613760000|2025-02-03 20:16:00|187934.2|187844.2|187938.6|187848.6|187946.6|187856.6|187934.2|187844.2|13
1738613770000|2025-02-03 20:16:10|187938.3|187848.3|187947.4|187857.4|187948.2|187858.2|187934.6|187844.6|13
1738613780000|2025-02-03 20:16:20|187945.4|187855.4|187956.6|187866.6|187962.2|187872.2|187945.4|187855.4|20
1738613790000|2025-02-03 20:16:30|187952.1|187862.1|187938|187848|187952.5|187862.5|187938|187848|13
1738613800000|2025-02-03 20:16:40|187936.3|187846.3|187929.5|187839.5|187939.8|187849.8|187929.5|187839.5|7
1738613810000|2025-02-03 20:16:50|187932.5|187842.5|187936.6|187846.6|187938.7|187848.7|187929.2|187839.2|7
1738613820000|2025-02-03 20:17:00|187934.3|187844.3|187936|187846|187940.9|187850.9|187929.7|187839.7|16
1738613830000|2025-02-03 20:17:10|187930.4|187840.4|187936.7|187846.7|187936.9|187846.9|187927.9|187837.9|12
1738613840000|2025-02-03 20:17:20|187937.9|187847.9|187934.5|187844.5|187939.4|187849.4|187932.8|187842.8|9
1738613850000|2025-02-03 20:17:30|187940|187850|187916.5|187826.5|187940|187850|187916.5|187826.5|15
1738613860000|2025-02-03 20:17:40|187913.7|187823.7|187921|187831|187921|187831|187913.7|187823.7|7
1738613870000|2025-02-03 20:17:50|187918.1|187828.1|187918.3|187828.3|187921|187831|187918.1|187828.1|3
1738613880000|2025-02-03 20:18:00|187920.5|187830.5|187918.9|187828.9|187920.5|187830.5|187918.9|187828.9|4
1738613890000|2025-02-03 20:18:10|187924.2|187834.2|187918.1|187828.1|187924.2|187834.2|187918.1|187828.1|4
1738613900000|2025-02-03 20:18:20|187919.9|187829.9|187936.1|187846.1|187936.1|187846.1|187919.9|187829.9|5
1738613910000|2025-02-03 20:18:30|187940.8|187850.8|187936.4|187846.4|187946.8|187856.8|187934.3|187844.3|20
1738613920000|2025-02-03 20:18:40|187938.2|187848.2|187936|187846|187938.8|187848.8|187932.6|187842.6|13
1738613930000|2025-02-03 20:18:50|187936.2|187846.2|187940.8|187850.8|187943.6|187853.6|187933.3|187843.3|12
1738613940000|2025-02-03 20:19:00|187940.7|187850.7|187936.7|187846.7|187941|187851|187936.7|187846.7|6
1738613950000|2025-02-03 20:19:10|187936.8|187846.8|187937.7|187847.7|187937.8|187847.8|187935.9|187845.9|5
1738613960000|2025-02-03 20:19:20|187937.6|187847.6|187930.4|187840.4|187937.6|187847.6|187928.1|187838.1|9
1738613970000|2025-02-03 20:19:30|187930.2|187840.2|187931.8|187841.8|187936.5|187846.5|187930.2|187840.2|6
1738613980000|2025-02-03 20:19:40|187929.3|187839.3|187926.1|187836.1|187930.9|187840.9|187923.2|187833.2|8
1738613990000|2025-02-03 20:19:50|187926.2|187836.2|187921.2|187831.2|187926.2|187836.2|187921.2|187831.2|4
1738614000000|2025-02-03 20:20:00|187915.4|187825.4|187917.8|187827.8|187919.8|187829.8|187913.8|187823.8|10
1738614010000|2025-02-03 20:20:10|187915.8|187825.8|187914.4|187824.4|187916.4|187826.4|187913.3|187823.3|7
1738614020000|2025-02-03 20:20:20|187915.2|187825.2|187910.1|187820.1|187916.2|187826.2|187910.1|187820.1|5
1738614030000|2025-02-03 20:20:30|187910.4|187820.4|187910.7|187820.7|187910.9|187820.9|187908.7|187818.7|7
1738614040000|2025-02-03 20:20:40|187910.2|187820.2|187910.6|187820.6|187912.3|187822.3|187910.2|187820.2|5
1738614050000|2025-02-03 20:20:50|187910.5|187820.5|187911.5|187821.5|187914.2|187824.2|187907.8|187817.8|9
1738614060000|2025-02-03 20:21:00|187911.6|187821.6|187913.9|187823.9|187917.5|187827.5|187911.6|187821.6|12
1738614070000|2025-02-03 20:21:10|187913.6|187823.6|187917.5|187827.5|187917.8|187827.8|187913.6|187823.6|10
1738614080000|2025-02-03 20:21:20|187914.4|187824.4|187927.9|187837.9|187927.9|187837.9|187913.3|187823.3|11
1738614090000|2025-02-03 20:21:30|187924.5|187834.5|187922.6|187832.6|187927.3|187837.3|187922.3|187832.3|7
1738614100000|2025-02-03 20:21:40|187922.5|187832.5|187927.2|187837.2|187931.4|187841.4|187922.5|187832.5|11
1738614110000|2025-02-03 20:21:50|187931.9|187841.9|187928.6|187838.6|187936|187846|187927.4|187837.4|15
1738614120000|2025-02-03 20:22:00|187928.4|187838.4|187932.6|187842.6|187933.1|187843.1|187928.4|187838.4|5
1738614130000|2025-02-03 20:22:10|187932.5|187842.5|187937.9|187847.9|187937.9|187847.9|187929.4|187839.4|9
1738614140000|2025-02-03 20:22:20|187940.2|187850.2|187955.2|187825.2|187964.8|187863.2|187935.2|187823.7|10
1738614150000|2025-02-03 20:22:30|187954.2|187824.2|187950.9|187820.9|187961.6|187831.6|187946.8|187816.8|8
1738614160000|2025-02-03 20:22:40|187954|187824|187962.7|187832.7|187963|187833|187953|187823|17
1738614170000|2025-02-03 20:22:50|187962|187832|187964.8|187834.8|187964.8|187834.8|187956.9|187826.9|8
1738614180000|2025-02-03 20:23:00|187963.1|187833.1|187967.2|187837.2|187972.5|187842.5|187961.4|187831.4|18
1738614190000|2025-02-03 20:23:10|187964|187834|187955.5|187825.5|187970.4|187840.4|187955.5|187825.5|12
1738614200000|2025-02-03 20:23:20|187958.3|187828.3|187958.8|187828.8|187966.3|187836.3|187955.7|187825.7|12
1738614210000|2025-02-03 20:23:30|187960.3|187830.3|187954.1|187824.1|187960.3|187830.3|187954.1|187824.1|4
1738614220000|2025-02-03 20:23:40|187952.4|187822.4|187950|187820|187952.4|187822.4|187938.7|187808.7|9
1738614230000|2025-02-03 20:23:50|187946.4|187816.4|187941.6|187811.6|187954.4|187824.4|187941.6|187811.6|12
1738614240000|2025-02-03 20:24:00|187933.3|187803.3|187939.8|187809.8|187939.8|187809.8|187931.9|187801.9|6
1738614250000|2025-02-03 20:24:10|187940.1|187810.1|187951.2|187821.2|187951.2|187821.2|187940.1|187810.1|7
1738614260000|2025-02-03 20:24:20|187945.2|187815.2|187946.5|187816.5|187946.5|187816.5|187944.1|187814.1|5
1738614270000|2025-02-03 20:24:30|187954.7|187824.7|187946|187816|187954.7|187824.7|187943.4|187813.4|12
1738614280000|2025-02-03 20:24:40|187944.6|187814.6|187941.3|187811.3|187944.6|187814.6|187935.2|187805.2|11
1738614290000|2025-02-03 20:24:50|187943.6|187813.6|187940.9|187810.9|187948|187818|187938.3|187808.3|11
1738614300000|2025-02-03 20:25:00|187941.5|187811.5|187951.8|187821.8|187953|187823|187941.5|187811.5|16
1738614310000|2025-02-03 20:25:10|187954.3|187824.3|187959.5|187829.5|187959.9|187829.9|187948|187818|12
1738614320000|2025-02-03 20:25:20|187959.3|187829.3|187966|187836|187976.4|187846.4|187959.3|187829.3|17
1738614330000|2025-02-03 20:25:30|187969.2|187839.2|187965.2|187835.2|187970.6|187840.6|187964|187834|6
1738614340000|2025-02-03 20:25:40|187969.8|187839.8|187977.6|187847.6|187977.6|187847.6|187967.6|187837.6|13
1738614350000|2025-02-03 20:25:50|187975|187845|187950.4|187860.4|187975|187861.9|187947.1|187836.5|11
1738614360000|2025-02-03 20:26:00|187952.8|187862.8|187951.7|187861.7|187953.5|187863.5|187951.7|187861.7|5
1738614370000|2025-02-03 20:26:10|187951.6|187861.6|187953.1|187863.1|187958.4|187868.4|187944.6|187854.6|13
1738614380000|2025-02-03 20:26:20|187953.6|187863.6|187945.5|187855.5|187953.6|187863.6|187941.4|187851.4|11
1738614390000|2025-02-03 20:26:30|187947.5|187857.5|187940.6|187850.6|187950.2|187860.2|187938.8|187848.8|17
1738614400000|2025-02-03 20:26:40|187937.8|187847.8|187962.6|187832.6|187962.6|187850.4|187937.8|187822.7|11
1738614410000|2025-02-03 20:26:50|187964.5|187834.5|187968.2|187838.2|187973.8|187843.8|187961.7|187831.7|10
1738614420000|2025-02-03 20:27:00|187968.4|187838.4|187959.5|187829.5|187968.7|187838.7|187953.6|187823.6|18
1738614430000|2025-02-03 20:27:10|187963.5|187833.5|187962.9|187832.9|187963.5|187833.5|187955.4|187825.4|12
1738614440000|2025-02-03 20:27:20|187961.7|187831.7|187961.7|187831.7|187961.7|187831.7|187961.7|187831.7|1
1738614450000|2025-02-03 20:27:30|187952.3|187822.3|187956.4|187826.4|187956.4|187826.4|187947.8|187817.8|11
1738614460000|2025-02-03 20:27:40|187958.3|187828.3|187956.6|187826.6|187958.3|187828.3|187951.6|187821.6|5
1738614470000|2025-02-03 20:27:50|187957|187827|187955.6|187825.6|187972.7|187842.7|187955.6|187825.6|13
1738614480000|2025-02-03 20:28:00|187960.8|187830.8|187959.8|187829.8|187960.8|187830.8|187959.8|187829.8|6
1738614490000|2025-02-03 20:28:10|187959.9|187829.9|187976.8|187846.8|187976.8|187846.8|187954.9|187824.9|17
1738614500000|2025-02-03 20:28:20|187975.8|187845.8|187973.6|187843.6|187975.8|187845.8|187967.7|187837.7|12
1738614510000|2025-02-03 20:28:30|187975.7|187845.7|187967.8|187837.8|187975.7|187845.7|187960.9|187830.9|16
1738614520000|2025-02-03 20:28:40|187964|187834|187957.1|187827.1|187964.5|187834.5|187956.4|187826.4|12
1738614530000|2025-02-03 20:28:50|187954.6|187824.6|187957|187827|187964|187834|187954.6|187824.6|11
1738614540000|2025-02-03 20:29:00|187956.7|187826.7|187951.8|187821.8|187956.7|187826.7|187951.6|187821.6|7
1738614550000|2025-02-03 20:29:10|187940.7|187810.7|187937|187807|187949.7|187819.7|187935.1|187805.1|7
1738614560000|2025-02-03 20:29:20|187942.7|187812.7|187952.4|187822.4|187974.9|187844.9|187942.7|187812.7|13
1738614570000|2025-02-03 20:29:30|187945.3|187815.3|187932.2|187802.2|187954.4|187824.4|187932.2|187802.2|13
1738614580000|2025-02-03 20:29:40|187931.2|187801.2|187944.3|187814.3|187952.5|187822.5|187931.2|187801.2|10
1738614590000|2025-02-03 20:29:50|187941|187811|187929|187799|187951.3|187821.3|187915.2|187785.2|12
1738614600000|2025-02-03 20:30:00|187928.2|187798.2|187932.8|187802.8|187933|187803|187923.7|187793.7|11
1738614610000|2025-02-03 20:30:10|187932.9|187802.9|187918.5|187788.5|187933.4|187803.4|187908.9|187778.9|13
1738614620000|2025-02-03 20:30:20|187911.9|187781.9|187923.4|187793.4|187924|187794|187911.9|187781.9|11
1738614630000|2025-02-03 20:30:30|187929.4|187799.4|187906.6|187776.6|187929.4|187799.4|187906.6|187776.6|11
1738614640000|2025-02-03 20:30:40|187906.9|187776.9|187916.5|187786.5|187916.5|187786.5|187906.9|187776.9|9
1738614650000|2025-02-03 20:30:50|187916.3|187786.3|187939|187809|187939|187809|187911.1|187781.1|13
1738614660000|2025-02-03 20:31:00|187939.2|187809.2|187936.2|187806.2|187939.2|187809.2|187936.2|187806.2|3
1738614670000|2025-02-03 20:31:10|187936.1|187806.1|187936.2|187806.2|187936.2|187806.2|187936.1|187806.1|2
1738614680000|2025-02-03 20:31:20|187936.5|187806.5|187955|187825|187960.3|187830.3|187936.5|187806.5|13
1738614690000|2025-02-03 20:31:30|187958.5|187828.5|187950.7|187820.7|187961|187831|187950.7|187820.7|13
1738614700000|2025-02-03 20:31:40|187948.3|187818.3|187944.5|187814.5|187954.8|187824.8|187944.5|187814.5|9
1738614710000|2025-02-03 20:31:50|187944.4|187814.4|187946.1|187816.1|187961.4|187831.4|187944.4|187814.4|12
1738614720000|2025-02-03 20:32:00|187953|187823|187952.4|187822.4|187955.6|187825.6|187940.1|187810.1|15
1738614730000|2025-02-03 20:32:10|187953.8|187823.8|187937.7|187807.7|187953.8|187823.8|187937.7|187807.7|6
1738614740000|2025-02-03 20:32:20|187942.9|187812.9|187932.1|187802.1|187942.9|187812.9|187930.5|187800.5|7
1738614750000|2025-02-03 20:32:30|187936.9|187806.9|187927.4|187797.4|187941|187811|187927.4|187797.4|6
1738614760000|2025-02-03 20:32:40|187937.2|187807.2|187934.4|187804.4|187939.4|187809.4|187934.4|187804.4|4
1738614770000|2025-02-03 20:32:50|187934.5|187804.5|187921.9|187791.9|187934.9|187804.9|187921.9|187791.9|4
1738614780000|2025-02-03 20:33:00|187931.1|187801.1|187924.8|187794.8|187937.4|187807.4|187923.5|187793.5|13
1738614790000|2025-02-03 20:33:10|187929.7|187799.7|187935.7|187805.7|187938.7|187808.7|187926.2|187796.2|7
1738614800000|2025-02-03 20:33:20|187926.7|187796.7|187929.6|187799.6|187944.5|187814.5|187926.7|187796.7|7
1738614810000|2025-02-03 20:33:30|187936.3|187806.3|187928.6|187798.6|187936.4|187806.4|187928.6|187798.6|7
1738614820000|2025-02-03 20:33:40|187928|187798|187945.8|187815.8|187947.5|187817.5|187920.6|187790.6|6
1738614830000|2025-02-03 20:33:50|187936.5|187806.5|187934.5|187804.5|187952.5|187822.5|187934.5|187804.5|14
1738614840000|2025-02-03 20:34:00|187949.1|187819.1|187932.8|187802.8|187949.1|187819.1|187918.1|187788.1|15
1738614850000|2025-02-03 20:34:10|187920|187790|187932.4|187802.4|187945.9|187815.9|187920|187790|10
1738614860000|2025-02-03 20:34:20|187938.1|187808.1|187946.7|187816.7|187946.7|187816.7|187938.1|187808.1|9
1738614870000|2025-02-03 20:34:30|187944.4|187814.4|187942.6|187812.6|187946.4|187816.4|187927.2|187797.2|11
1738614880000|2025-02-03 20:34:40|187943.9|187813.9|187947.4|187817.4|187949.4|187819.4|187935.9|187805.9|8
1738614890000|2025-02-03 20:34:50|187957.5|187827.5|187950.7|187820.7|187957.5|187827.5|187949.8|187819.8|5
1738614900000|2025-02-03 20:35:00|187941.7|187811.7|187967.4|187837.4|187967.4|187837.4|187941.6|187811.6|25
1738614910000|2025-02-03 20:35:10|187955.2|187825.2|187972.8|187842.8|187972.8|187842.8|187955.2|187825.2|18
1738614920000|2025-02-03 20:35:20|187967.3|187837.3|187959.1|187829.1|187967.6|187837.6|187957.9|187827.9|12
1738614930000|2025-02-03 20:35:30|187958.8|187828.8|187959.2|187829.2|187964.1|187834.1|187954|187824|11
1738614940000|2025-02-03 20:35:40|187958.9|187828.9|187952.3|187822.3|187965.1|187835.1|187952.3|187822.3|7
1738614950000|2025-02-03 20:35:50|187946.3|187816.3|187947.3|187817.3|187954.2|187824.2|187944|187814|14
1738614960000|2025-02-03 20:36:00|187941.6|187811.6|187936.8|187806.8|187941.6|187811.6|187936.8|187806.8|3
1738614970000|2025-02-03 20:36:10|187933.8|187803.8|187949.3|187819.3|187949.6|187819.6|187933.8|187803.8|12
1738614980000|2025-02-03 20:36:20|187945.7|187815.7|187935.9|187805.9|187945.7|187815.7|187935.9|187805.9|4
1738614990000|2025-02-03 20:36:30|187935.7|187805.7|187935.7|187805.7|187935.7|187805.7|187934.9|187804.9|3
1738615000000|2025-02-03 20:36:40|187938.8|187808.8|187934.3|187804.3|187938.9|187808.9|187929.7|187799.7|7
1738615010000|2025-02-03 20:36:50|187929.8|187799.8|187933.8|187803.8|187933.9|187803.9|187929.8|187799.8|3
1738615020000|2025-02-03 20:37:00|187928.8|187798.8|187928.5|187798.5|187932.6|187802.6|187922.5|187792.5|7
1738615030000|2025-02-03 20:37:10|187928.7|187798.7|187937.9|187807.9|187948.3|187818.3|187928.7|187798.7|11
1738615040000|2025-02-03 20:37:20|187937.7|187807.7|187946.9|187816.9|187946.9|187816.9|187935.3|187805.3|7
1738615050000|2025-02-03 20:37:30|187949.6|187819.6|187932.9|187802.9|187949.6|187819.6|187932.9|187802.9|12
1738615060000|2025-02-03 20:37:40|187932.6|187802.6|187926.1|187796.1|187935.2|187805.2|187922.3|187792.3|5
1738615070000|2025-02-03 20:37:50|187935.5|187805.5|187932.2|187802.2|187935.5|187805.5|187930.3|187800.3|4
1738615080000|2025-02-03 20:38:00|187932.3|187802.3|187932|187802|187934.8|187804.8|187932|187802|6
1738615090000|2025-02-03 20:38:10|187920.3|187790.3|187926.8|187796.8|187926.8|187796.8|187920.3|187790.3|5
1738615100000|2025-02-03 20:38:20|187923.8|187793.8|187920.6|187790.6|187923.8|187793.8|187920.6|187790.6|2
1738615110000|2025-02-03 20:38:30|187920|187790|187929.7|187799.7|187930|187800|187911.6|187781.6|10
1738615120000|2025-02-03 20:38:40|187925.2|187795.2|187857.8|187727.8|187925.2|187795.2|187822.2|187727.8|18
1738615130000|2025-02-03 20:38:50|187857.6|187727.6|187864.2|187734.2|187865.2|187735.2|187857|187727|10
1738615140000|2025-02-03 20:39:00|187866.8|187736.8|187879.7|187749.7|187881.4|187751.4|187866.8|187736.8|12
1738615150000|2025-02-03 20:39:10|187885.2|187755.2|187877.6|187747.6|187885.2|187755.2|187870.8|187740.8|14
1738615160000|2025-02-03 20:39:20|187869.9|187739.9|187870|187740|187872.3|187742.3|187861.3|187731.3|12
1738615170000|2025-02-03 20:39:30|187869.4|187739.4|187885|187755|187885|187755|187869.4|187739.4|10
1738615180000|2025-02-03 20:39:40|187878.9|187748.9|187884.8|187754.8|187885.3|187755.3|187878.9|187748.9|6
1738615190000|2025-02-03 20:39:50|187881.8|187751.8|187889.4|187759.4|187890.6|187760.6|187881.8|187751.8|12
1738615200000|2025-02-03 20:40:00|187888.2|187758.2|187896.2|187766.2|187896.6|187766.6|187887.8|187757.8|5
1738615210000|2025-02-03 20:40:10|187898|187768|187884.5|187754.5|187898.4|187768.4|187882.7|187752.7|13
1738615220000|2025-02-03 20:40:20|187895.4|187765.4|187904.4|187774.4|187905.8|187775.8|187895.4|187765.4|8
1738615230000|2025-02-03 20:40:30|187904.9|187774.9|187922.2|187792.2|187922.2|187792.2|187904.9|187774.9|16
1738615240000|2025-02-03 20:40:40|187916.6|187786.6|187924.5|187794.5|187927.7|187797.7|187916.6|187786.6|9
1738615250000|2025-02-03 20:40:50|187923.8|187793.8|187918|187788|187924.4|187794.4|187908.3|187778.3|20
1738615260000|2025-02-03 20:41:00|187914.7|187784.7|187910.2|187780.2|187920.9|187790.9|187906|187776|17
1738615270000|2025-02-03 20:41:10|187910.3|187780.3|187917.2|187787.2|187917.6|187787.6|187903.5|187773.5|15
1738615280000|2025-02-03 20:41:20|187917.4|187787.4|187895.9|187765.9|187917.4|187787.4|187895.9|187765.9|14
1738615290000|2025-02-03 20:41:30|187895.5|187765.5|187902.5|187772.5|187902.9|187772.9|187895.5|187765.5|9
1738615300000|2025-02-03 20:41:40|187900.1|187770.1|187892.3|187762.3|187904.1|187774.1|187892.3|187762.3|13
1738615310000|2025-02-03 20:41:50|187898.6|187768.6|187920.3|187790.3|187920.3|187790.3|187898.6|187768.6|11
1738615320000|2025-02-03 20:42:00|187912.7|187782.7|187901.2|187771.2|187912.7|187782.7|187901.2|187771.2|12
1738615330000|2025-02-03 20:42:10|187906.7|187776.7|187901.9|187771.9|187911.4|187781.4|187896.1|187766.1|11
1738615340000|2025-02-03 20:42:20|187905.5|187775.5|187907.5|187777.5|187908.4|187778.4|187902.1|187772.1|5
1738615360000|2025-02-03 20:42:40|187908.2|187778.2|187908.2|187778.2|187908.2|187778.2|187908.2|187778.2|1
1738615370000|2025-02-03 20:42:50|187908.1|187778.1|187906.1|187776.1|187912.8|187782.8|187905.4|187775.4|5
1738615380000|2025-02-03 20:43:00|187907.7|187777.7|187906.9|187776.9|187910.3|187780.3|187901.5|187771.5|8
1738615390000|2025-02-03 20:43:10|187906.4|187776.4|187908.2|187778.2|187910.3|187780.3|187903|187773|8
1738615400000|2025-02-03 20:43:20|187911.7|187781.7|187918.4|187788.4|187925.8|187795.8|187908.3|187778.3|17
1738615410000|2025-02-03 20:43:30|187918.9|187788.9|187917.5|187787.5|187923.5|187793.5|187915.8|187785.8|13
1738615420000|2025-02-03 20:43:40|187916.8|187786.8|187914.9|187784.9|187921.6|187791.6|187911.9|187781.9|11
1738615430000|2025-02-03 20:43:50|187918.5|187788.5|187911.6|187781.6|187918.6|187788.6|187908.5|187778.5|15
1738615440000|2025-02-03 20:44:00|187903.3|187773.3|187905.9|187775.9|187917.5|187787.5|187901.8|187771.8|21
1738615450000|2025-02-03 20:44:10|187906|187776|187920.5|187790.5|187924.9|187794.9|187902|187772|19
1738615460000|2025-02-03 20:44:20|187920.9|187790.9|187919.7|187789.7|187929.6|187799.6|187915.6|187785.6|11
1738615470000|2025-02-03 20:44:30|187919.6|187789.6|187925|187795|187932.9|187802.9|187916.8|187786.8|18
1738615480000|2025-02-03 20:44:40|187922.3|187792.3|187927.1|187797.1|187934.5|187804.5|187922.1|187792.1|22
1738615490000|2025-02-03 20:44:50|187925.4|187795.4|187915.8|187785.8|187926|187796|187915.8|187785.8|12
1738615500000|2025-02-03 20:45:00|187918.6|187788.6|187911.8|187781.8|187918.6|187788.6|187910.5|187780.5|10
1738615510000|2025-02-03 20:45:10|187910|187780|187916.2|187786.2|187916.2|187786.2|187904.5|187774.5|12
1738615520000|2025-02-03 20:45:20|187909|187779|187915.2|187785.2|187924.8|187794.8|187909|187779|17
1738615530000|2025-02-03 20:45:30|187916.7|187786.7|187917.7|187787.7|187917.7|187787.7|187912|187782|6
1738615540000|2025-02-03 20:45:40|187916.3|187786.3|187914.7|187784.7|187926.2|187796.2|187912.6|187782.6|13
1738615550000|2025-02-03 20:45:50|187915.3|187785.3|187906.9|187776.9|187915.3|187785.3|187902.8|187772.8|8
1738615560000|2025-02-03 20:46:00|187909.1|187779.1|187921.3|187791.3|187925.7|187795.7|187908.8|187778.8|15
1738615570000|2025-02-03 20:46:10|187925.7|187795.7|187925.8|187795.8|187925.8|187795.8|187918.1|187788.1|11
1738615580000|2025-02-03 20:46:20|187926.2|187796.2|187919.9|187789.9|187930.3|187800.3|187919.9|187789.9|9
1738615590000|2025-02-03 20:46:30|187923.9|187793.9|187926.3|187796.3|187931.5|187801.5|187921.5|187791.5|15
1738615600000|2025-02-03 20:46:40|187924.2|187794.2|187923|187793|187924.2|187794.2|187916.6|187786.6|7
1738615610000|2025-02-03 20:46:50|187930.2|187800.2|187934.2|187804.2|187943.8|187813.8|187924.1|187794.1|19
1738615620000|2025-02-03 20:47:00|187938.8|187808.8|187926.1|187796.1|187952.2|187822.2|187926.1|187796.1|20
1738615630000|2025-02-03 20:47:10|187932.6|187802.6|187930.3|187800.3|187933|187803|187929.5|187799.5|8
1738615640000|2025-02-03 20:47:20|187926.9|187796.9|187925.4|187795.4|187927.7|187797.7|187920.5|187790.5|7
1738615650000|2025-02-03 20:47:30|187925.6|187795.6|187925|187795|187930.6|187800.6|187921.7|187791.7|9
1738615660000|2025-02-03 20:47:40|187925.5|187795.5|187926.9|187796.9|187933.9|187803.9|187925.5|187795.5|9
1738615670000|2025-02-03 20:47:50|187925.5|187795.5|187932.8|187802.8|187933.1|187803.1|187925.5|187795.5|6
1738615680000|2025-02-03 20:48:00|187933.1|187803.1|187944.9|187814.9|187944.9|187814.9|187922.2|187792.2|9
1738615690000|2025-02-03 20:48:10|187940.2|187810.2|187942|187812|187946.7|187816.7|187930.4|187800.4|11
1738615700000|2025-02-03 20:48:20|187945|187815|187928.7|187798.7|187946.9|187816.9|187928.7|187798.7|11
1738615710000|2025-02-03 20:48:30|187937.8|187807.8|187930.8|187800.8|187944.4|187814.4|187924.9|187794.9|23
1738615720000|2025-02-03 20:48:40|187926.9|187796.9|187923.1|187793.1|187931|187801|187923.1|187793.1|6
1738615730000|2025-02-03 20:48:50|187923.2|187793.2|187914.2|187784.2|187927.2|187797.2|187914.2|187784.2|13
1738615740000|2025-02-03 20:49:00|187915.5|187785.5|187921.1|187791.1|187921.3|187791.3|187912.5|187782.5|7
1738615750000|2025-02-03 20:49:10|187920.5|187790.5|187899.3|187769.3|187921.4|187791.4|187897.6|187767.6|7
1738615760000|2025-02-03 20:49:20|187894.7|187764.7|187900.3|187770.3|187900.3|187770.3|187892.3|187762.3|5
1738615770000|2025-02-03 20:49:30|187900.4|187770.4|187905.5|187775.5|187908.2|187778.2|187900.4|187770.4|5
1738615780000|2025-02-03 20:49:40|187903.3|187773.3|187903.9|187773.9|187910.2|187780.2|187903.3|187773.3|7
1738615790000|2025-02-03 20:49:50|187903.2|187773.2|187896|187766|187903.2|187773.2|187894.2|187764.2|4
1738615800000|2025-02-03 20:50:00|187896.4|187766.4|187891.9|187761.9|187896.4|187766.4|187886.2|187756.2|12
1738615810000|2025-02-03 20:50:10|187894.6|187764.6|187896.3|187766.3|187896.3|187766.3|187894.6|187764.6|3
1738615820000|2025-02-03 20:50:20|187890.4|187760.4|187892.4|187762.4|187892.4|187762.4|187890.4|187760.4|4
1738615830000|2025-02-03 20:50:30|187892.3|187762.3|187892.2|187762.2|187899.9|187769.9|187892.2|187762.2|6
1738615840000|2025-02-03 20:50:40|187900.2|187770.2|187902|187772|187902|187772|187879.9|187749.9|8
1738615850000|2025-02-03 20:50:50|187904.1|187774.1|187911.9|187781.9|187911.9|187781.9|187902.1|187772.1|9
1738615860000|2025-02-03 20:51:00|187913.2|187783.2|187913.5|187783.5|187913.5|187783.5|187911.4|187781.4|6
1738615870000|2025-02-03 20:51:10|187913.3|187783.3|187909.6|187779.6|187913.3|187783.3|187907.3|187777.3|7
1738615880000|2025-02-03 20:51:20|187910.1|187780.1|187896.1|187766.1|187910.1|187780.1|187893|187763|8
1738615890000|2025-02-03 20:51:30|187899.1|187769.1|187905.1|187775.1|187909.1|187779.1|187899.1|187769.1|7
1738615900000|2025-02-03 20:51:40|187912.1|187782.1|187906.1|187776.1|187914.3|187784.3|187906.1|187776.1|6
1738615910000|2025-02-03 20:51:50|187912.9|187782.9|187907.2|187777.2|187916.7|187786.7|187900.7|187770.7|15
1738615920000|2025-02-03 20:52:00|187913|187783|187906.2|187776.2|187921.3|187791.3|187904.1|187774.1|18
1738615930000|2025-02-03 20:52:10|187910.6|187780.6|187912.2|187782.2|187912.2|187782.2|187906.3|187776.3|7
1738615940000|2025-02-03 20:52:20|187912.5|187782.5|187911.7|187781.7|187912.5|187782.5|187900|187770|7
1738615950000|2025-02-03 20:52:30|187911.9|187781.9|187905.1|187775.1|187923.2|187793.2|187905.1|187775.1|10
1738615960000|2025-02-03 20:52:40|187913.2|187783.2|187896.1|187766.1|187913.2|187783.2|187893.1|187763.1|9
1738615970000|2025-02-03 20:52:50|187893.3|187763.3|187902|187772|187907.8|187777.8|187893.3|187763.3|13
1738615980000|2025-02-03 20:53:00|187907.7|187777.7|187916.5|187786.5|187918.2|187788.2|187902.2|187772.2|10
1738615990000|2025-02-03 20:53:10|187913.6|187783.6|187912.6|187782.6|187913.6|187783.6|187909.8|187779.8|4
1738616000000|2025-02-03 20:53:20|187910|187780|187909.3|187779.3|187912.8|187782.8|187902.9|187772.9|11
1738616010000|2025-02-03 20:53:30|187912|187782|187909.4|187779.4|187916.5|187786.5|187909|187779|10
1738616020000|2025-02-03 20:53:40|187916.5|187786.5|187912.8|187782.8|187922.1|187792.1|187912.8|187782.8|8
1738616030000|2025-02-03 20:53:50|187916.4|187786.4|187913.2|187783.2|187916.4|187786.4|187904.8|187774.8|13
1738616040000|2025-02-03 20:54:00|187907.6|187777.6|187913.6|187783.6|187913.6|187783.6|187907.6|187777.6|6
1738616050000|2025-02-03 20:54:10|187907.6|187777.6|187915.3|187785.3|187916|187786|187902.4|187772.4|11
1738616060000|2025-02-03 20:54:20|187905.5|187775.5|187920.1|187790.1|187925.3|187795.3|187905.5|187775.5|10
1738616070000|2025-02-03 20:54:30|187922.8|187792.8|187926.6|187796.6|187926.6|187796.6|187922.8|187792.8|2
1738616080000|2025-02-03 20:54:40|187927.5|187797.5|187929.3|187799.3|187929.3|187799.3|187926|187796|6
1738616090000|2025-02-03 20:54:50|187929.1|187799.1|187920.3|187790.3|187929.1|187799.1|187920.3|187790.3|6
1738616100000|2025-02-03 20:55:00|187923.5|187793.5|187928.9|187798.9|187928.9|187798.9|187923.5|187793.5|4
1738616120000|2025-02-03 20:55:20|187949.9|187819.9|187940.8|187810.8|187949.9|187819.9|187939.5|187809.5|4
1738616130000|2025-02-03 20:55:30|187939.5|187809.5|187935.3|187805.3|187939.5|187809.5|187932.6|187802.6|8
1738616140000|2025-02-03 20:55:40|187934.4|187804.4|187933.8|187803.8|187935.4|187805.4|187926|187796|11
1738616150000|2025-02-03 20:55:50|187934.2|187804.2|187934.3|187804.3|187934.3|187804.3|187927.4|187797.4|7
1738616160000|2025-02-03 20:56:00|187938.6|187808.6|187945.7|187815.7|187945.7|187815.7|187938.6|187808.6|7
1738616170000|2025-02-03 20:56:10|187941.1|187811.1|187943.7|187813.7|187944.3|187814.3|187941|187811|8
1738616180000|2025-02-03 20:56:20|187943.6|187813.6|187943.1|187813.1|187953.1|187823.1|187935.1|187805.1|17
1738616190000|2025-02-03 20:56:30|187940.1|187810.1|187941.2|187811.2|187941.2|187811.2|187939|187809|6
1738616200000|2025-02-03 20:56:40|187942|187812|187939.8|187809.8|187943|187813|187937|187807|10
1738616210000|2025-02-03 20:56:50|187937.6|187807.6|187939.9|187809.9|187939.9|187809.9|187937.6|187807.6|3
1738616220000|2025-02-03 20:57:00|187940.2|187810.2|187940.3|187810.3|187944.4|187814.4|187939.9|187809.9|7
1738616230000|2025-02-03 20:57:10|187942.1|187812.1|187942.1|187812.1|187942.1|187812.1|187942.1|187812.1|1
1738616240000|2025-02-03 20:57:20|187941.8|187811.8|187947|187817|187947|187817|187941.6|187811.6|6
1738616250000|2025-02-03 20:57:30|187945.8|187815.8|187929.3|187839.3|187945.8|187840.6|187919.5|187815.8|14
1738616260000|2025-02-03 20:57:40|187926.8|187836.8|187949.6|187859.6|187952.1|187862.1|187925.5|187835.5|14
1738616270000|2025-02-03 20:57:50|187945.4|187855.4|187966|187876|187991.4|187901.4|187945.4|187855.4|13
1738616280000|2025-02-03 20:58:00|187964|187874|187976.6|187886.6|187988.8|187898.8|187957.2|187867.2|29
1738616290000|2025-02-03 20:58:10|187978.3|187888.3|187961.7|187871.7|187978.3|187888.3|187958.4|187868.4|12
1738616300000|2025-02-03 20:58:20|187961.5|187871.5|187970|187880|187971.8|187881.8|187958.6|187868.6|19
1738616310000|2025-02-03 20:58:30|187968.6|187878.6|187956.6|187866.6|187968.6|187878.6|187956.6|187866.6|9
1738616320000|2025-02-03 20:58:40|187960.7|187870.7|187967.2|187877.2|187978.9|187888.9|187960.2|187870.2|14
1738616330000|2025-02-03 20:58:50|187967.1|187877.1|187942.5|187852.5|187979.4|187889.4|187941.5|187851.5|11
1738616340000|2025-02-03 20:59:00|187937.9|187847.9|187938.6|187848.6|187941.8|187851.8|187937.9|187847.9|11
1738616350000|2025-02-03 20:59:10|187938.2|187848.2|187946.9|187856.9|187946.9|187856.9|187936.5|187846.5|15
1738616360000|2025-02-03 20:59:20|187950.7|187860.7|187974.4|187884.4|187979.3|187889.3|187950.7|187860.7|39
1738616370000|2025-02-03 20:59:30|187977.8|187887.8|187978.3|187888.3|187979.8|187889.8|187970.8|187880.8|37
1738616380000|2025-02-03 20:59:40|187973.8|187883.8|187982.4|187892.4|187982.4|187892.4|187969.5|187879.5|38
1738616390000|2025-02-03 20:59:50|187979.8|187889.8|187978.4|187888.4|188001.8|187911.8|187971.3|187881.3|40
1738616400000|2025-02-03 21:00:00|187963.4|187873.4|187970.8|187880.8|187978.3|187888.3|187963.4|187873.4|21
1738616410000|2025-02-03 21:00:10|187969.4|187879.4|187959.4|187869.4|187969.4|187879.4|187959.4|187869.4|11
1738616420000|2025-02-03 21:00:20|187957.2|187867.2|187952.1|187862.1|187958|187868|187952.1|187862.1|7
1738616430000|2025-02-03 21:00:30|187959.1|187869.1|187968.6|187878.6|187969.6|187879.6|187959.1|187869.1|34
1738616440000|2025-02-03 21:00:40|187969.8|187879.8|187968.1|187878.1|187972.1|187882.1|187964.6|187874.6|24
1738616450000|2025-02-03 21:00:50|187971.6|187881.6|187980.5|187890.5|187981.1|187891.1|187966.9|187876.9|32
1738616460000|2025-02-03 21:01:00|187973|187883|187978.4|187888.4|187981.8|187891.8|187971.5|187881.5|38
1738616470000|2025-02-03 21:01:10|187978.2|187888.2|187975.2|187885.2|187980.6|187890.6|187972.6|187882.6|37
1738616480000|2025-02-03 21:01:20|187972.1|187882.1|187982|187892|187985|187895|187967|187877|22
1738616490000|2025-02-03 21:01:30|187980.2|187890.2|187976.3|187886.3|187983.4|187893.4|187974.5|187884.5|37
1738616500000|2025-02-03 21:01:40|187974.5|187884.5|187978.9|187888.9|187985.5|187895.5|187972.6|187882.6|36
1738616510000|2025-02-03 21:01:50|187977.5|187887.5|187969.3|187879.3|187987.6|187897.6|187969.3|187879.3|29
1738616520000|2025-02-03 21:02:00|187971.9|187881.9|187974.1|187884.1|187988|187898|187969.2|187879.2|24
1738616530000|2025-02-03 21:02:10|187976.4|187886.4|187980.6|187890.6|187983.4|187893.4|187972.4|187882.4|34
1738616540000|2025-02-03 21:02:20|187981.8|187891.8|187972.3|187882.3|187987.2|187897.2|187968.4|187878.4|30
1738616550000|2025-02-03 21:02:30|187976.3|187886.3|187978.3|187888.3|187979.2|187889.2|187975.9|187885.9|12
1738616560000|2025-02-03 21:02:40|187976.3|187886.3|187973.6|187883.6|187978.1|187888.1|187970.6|187880.6|17
1738616570000|2025-02-03 21:02:50|187971.4|187881.4|187971.4|187881.4|187971.4|187881.4|187971.1|187881.1|3
1738616580000|2025-02-03 21:03:00|187971.3|187881.3|187977.8|187887.8|187977.8|187887.8|187971.3|187881.3|6
1738616590000|2025-02-03 21:03:10|187978.9|187888.9|187978.9|187888.9|187978.9|187888.9|187978.9|187888.9|1
1738616600000|2025-02-03 21:03:20|187980|187890|187976.4|187886.4|187980|187890|187976.4|187886.4|4
1738616620000|2025-02-03 21:03:40|187976.2|187886.2|187977.7|187887.7|187977.7|187887.7|187976.2|187886.2|3
1738616630000|2025-02-03 21:03:50|187977.8|187887.8|187977.7|187887.7|187977.8|187887.8|187977.7|187887.7|2
1738616640000|2025-02-03 21:04:00|187977.2|187887.2|187989.4|187899.4|187989.4|187899.4|187976.3|187886.3|9
1738616650000|2025-02-03 21:04:10|187987.6|187897.6|187986.6|187896.6|187991.6|187901.6|187986.6|187896.6|7
1738616660000|2025-02-03 21:04:20|187987.6|187897.6|187985.4|187895.4|187988.2|187898.2|187984.6|187894.6|7
1738616670000|2025-02-03 21:04:30|187988.8|187898.8|187988.8|187898.8|187988.8|187898.8|187988.8|187898.8|1
1738616680000|2025-02-03 21:04:40|187983.8|187893.8|187988.1|187898.1|187988.3|187898.3|187983.8|187893.8|8
1738616690000|2025-02-03 21:04:50|187983.9|187893.9|187988.1|187898.1|187988.1|187898.1|187983.9|187893.9|4
1738616700000|2025-02-03 21:05:00|187983.6|187893.6|187979.2|187889.2|187984.5|187894.5|187979.1|187889.1|7
1738616710000|2025-02-03 21:05:10|187984.3|187894.3|187984.3|187894.3|187984.3|187894.3|187979.8|187889.8|3
1738616720000|2025-02-03 21:05:20|187985.3|187895.3|187989.5|187899.5|187990.8|187900.8|187985.3|187895.3|4
1738616740000|2025-02-03 21:05:40|187989.3|187899.3|187990.7|187900.7|187990.7|187900.7|187989.2|187899.2|5
1738616750000|2025-02-03 21:05:50|187991|187901|187993.5|187903.5|187993.5|187903.5|187984.4|187894.4|11
1738616760000|2025-02-03 21:06:00|187993.1|187903.1|187983.4|187893.4|187993.1|187903.1|187983.4|187893.4|2
1738616770000|2025-02-03 21:06:10|187989.8|187899.8|187999|187909|187999|187909|187989.8|187899.8|4
1738616780000|2025-02-03 21:06:20|187998.7|187908.7|187995.5|187905.5|187999|187909|187991.7|187901.7|5
1738616790000|2025-02-03 21:06:30|187995.4|187905.4|187995.5|187905.5|187995.5|187905.5|187992.6|187902.6|4
1738616800000|2025-02-03 21:06:40|187995.4|187905.4|187995.5|187905.5|187995.5|187905.5|187995.4|187905.4|4
1738616810000|2025-02-03 21:06:50|187998.1|187908.1|187998|187908|187998.1|187908.1|187998|187908|2
1738616820000|2025-02-03 21:07:00|187992.8|187902.8|187999.3|187909.3|187999.3|187909.3|187992.8|187902.8|4
1738616830000|2025-02-03 21:07:10|188000.3|187910.3|187996.3|187906.3|188000.3|187910.3|187996.3|187906.3|3
1738616840000|2025-02-03 21:07:20|187996.2|187906.2|187996.2|187906.2|187996.2|187906.2|187996.2|187906.2|1
1738616850000|2025-02-03 21:07:30|187996.3|187906.3|187996.3|187906.3|187996.3|187906.3|187996.3|187906.3|1
1738616860000|2025-02-03 21:07:40|187996.2|187906.2|187997.8|187907.8|187997.8|187907.8|187994.7|187904.7|4
1738616870000|2025-02-03 21:07:50|187997.9|187907.9|188017.4|187887.4|188017.4|187909.2|187997.9|187882.2|4
1738616880000|2025-02-03 21:08:00|188018.1|187888.1|188018.5|187888.5|188018.7|187888.7|188018.1|187888.1|5
1738616890000|2025-02-03 21:08:10|188017|187887|188017|187887|188017|187887|188017|187887|1
1738616900000|2025-02-03 21:08:20|188015.9|187885.9|188015.9|187885.9|188016|187886|188015.9|187885.9|3
1738616910000|2025-02-03 21:08:30|188016.5|187886.5|188015.9|187885.9|188016.5|187886.5|188015.9|187885.9|2
1738616920000|2025-02-03 21:08:40|188017.3|187887.3|188017|187887|188017.3|187887.3|188012.2|187882.2|3
1738616940000|2025-02-03 21:09:00|188011.8|187881.8|188012.5|187882.5|188012.8|187882.8|188011.2|187881.2|6
1738616950000|2025-02-03 21:09:10|188015.9|187885.9|188014.3|187884.3|188015.9|187885.9|188014.3|187884.3|2
1738616960000|2025-02-03 21:09:20|188014.2|187884.2|188014.2|187884.2|188014.2|187884.2|188014.2|187884.2|1
1738616970000|2025-02-03 21:09:30|188014.3|187884.3|188000.3|187870.3|188014.3|187884.3|188000.3|187870.3|5
1738616980000|2025-02-03 21:09:40|188000.2|187870.2|188000.3|187870.3|188000.3|187870.3|188000.2|187870.2|2
1738616990000|2025-02-03 21:09:50|188000.4|187870.4|188000.4|187870.4|188000.4|187870.4|188000.4|187870.4|1
1738617000000|2025-02-03 21:10:00|188002.9|187872.9|188002.9|187872.9|188002.9|187872.9|188002.9|187872.9|1
1738617010000|2025-02-03 21:10:10|188003|187873|188002.9|187872.9|188003|187873|188002.9|187872.9|2
1738617020000|2025-02-03 21:10:20|188003|187873|188003.3|187873.3|188003.3|187873.3|188003|187873|2
1738617040000|2025-02-03 21:10:40|188003.4|187873.4|188003.4|187873.4|188003.4|187873.4|188003.4|187873.4|1
1738617050000|2025-02-03 21:10:50|188003.3|187873.3|188002.3|187872.3|188003.3|187873.3|188000.5|187870.5|4
1738617060000|2025-02-03 21:11:00|188001.6|187871.6|188001.5|187871.5|188001.6|187871.6|188001.5|187871.5|2
1738617070000|2025-02-03 21:11:10|188007.6|187877.6|188007.6|187877.6|188007.6|187877.6|188007.6|187877.6|1
1738617080000|2025-02-03 21:11:20|188007.5|187877.5|188020.5|187890.5|188020.5|187890.5|188007.5|187877.5|7
1738617090000|2025-02-03 21:11:30|188020.2|187890.2|188021.7|187891.7|188021.8|187891.8|188016.7|187886.7|6
1738617100000|2025-02-03 21:11:40|188021.6|187891.6|188021.8|187891.8|188021.8|187891.8|188021.6|187891.6|4
1738617110000|2025-02-03 21:11:50|188022.4|187892.4|188019.6|187889.6|188022.4|187892.4|188015.7|187885.7|5
1738617120000|2025-02-03 21:12:00|188018.1|187888.1|188019.8|187889.8|188019.8|187889.8|188018.1|187888.1|2
1738617130000|2025-02-03 21:12:10|188021.6|187891.6|188021.6|187891.6|188022|187892|188019.8|187889.8|5
1738617140000|2025-02-03 21:12:20|188021.8|187891.8|188021.6|187891.6|188021.8|187891.8|188017.2|187887.2|12
1738617150000|2025-02-03 21:12:30|188021.7|187891.7|188021.6|187891.6|188021.7|187891.7|188021.6|187891.6|2
1738617170000|2025-02-03 21:12:50|188021.4|187891.4|188021.3|187891.3|188021.4|187891.4|188021.3|187891.3|2
1738617180000|2025-02-03 21:13:00|188021.4|187891.4|188021.4|187891.4|188021.4|187891.4|188021.4|187891.4|1
1738617190000|2025-02-03 21:13:10|188020.6|187890.6|188021.5|187891.5|188021.5|187891.5|188020.6|187890.6|3
1738617200000|2025-02-03 21:13:20|188021.8|187891.8|188017.9|187887.9|188021.8|187891.8|188016.2|187886.2|9
1738617210000|2025-02-03 21:13:30|188018.1|187888.1|188021.2|187891.2|188021.2|187891.2|188017.9|187887.9|3
1738617220000|2025-02-03 21:13:40|188021.9|187891.9|188020.8|187890.8|188021.9|187891.9|188017.6|187887.6|5
1738617230000|2025-02-03 21:13:50|188017.6|187887.6|188020.9|187890.9|188021.9|187891.9|188017.3|187887.3|5
1738617240000|2025-02-03 21:14:00|188020.8|187890.8|188021.3|187891.3|188021.3|187891.3|188018|187888|3
1738617250000|2025-02-03 21:14:10|188022.5|187892.5|188022.5|187892.5|188022.5|187892.5|188022.5|187892.5|1
1738617260000|2025-02-03 21:14:20|188022.6|187892.6|188022.5|187892.5|188022.6|187892.6|188022.5|187892.5|2
1738617270000|2025-02-03 21:14:30|188020.3|187890.3|188020.3|187890.3|188020.3|187890.3|188020.3|187890.3|1
1738617280000|2025-02-03 21:14:40|188017.6|187887.6|188017.3|187887.3|188017.6|187887.6|188016.4|187886.4|4
1738617290000|2025-02-03 21:14:50|188018.5|187888.5|188017.3|187887.3|188018.5|187888.5|188017.3|187887.3|2
1738617300000|2025-02-03 21:15:00|188023.5|187893.5|188023.9|187893.9|188023.9|187893.9|188023.2|187893.2|4
1738617330000|2025-02-03 21:15:30|188024.1|187894.1|188023.5|187893.5|188024.1|187894.1|188023.5|187893.5|3
1738617350000|2025-02-03 21:15:50|188028.3|187898.3|188028|187898|188030.2|187900.2|188028|187898|3
1738617360000|2025-02-03 21:16:00|188028.5|187898.5|188028.5|187898.5|188028.6|187898.6|188028.5|187898.5|3
1738617380000|2025-02-03 21:16:20|188028.4|187898.4|188028.5|187898.5|188028.6|187898.6|188028.4|187898.4|4
1738617390000|2025-02-03 21:16:30|188028.6|187898.6|188031.9|187901.9|188032|187902|188027.7|187897.7|8
1738617400000|2025-02-03 21:16:40|188028|187898|188031.9|187901.9|188031.9|187901.9|188027.9|187897.9|5
1738617410000|2025-02-03 21:16:50|188033.2|187903.2|188030.4|187900.4|188033.2|187903.2|188030.4|187900.4|2
1738617420000|2025-02-03 21:17:00|188030.1|187900.1|188030.6|187900.6|188030.6|187900.6|188030.1|187900.1|5
1738617430000|2025-02-03 21:17:10|188030.8|187900.8|188030.6|187900.6|188030.8|187900.8|188030.6|187900.6|2
1738617440000|2025-02-03 21:17:20|188031.1|187901.1|188028.4|187898.4|188031.1|187901.1|188028.4|187898.4|3
1738617450000|2025-02-03 21:17:30|188027.6|187897.6|188028.7|187898.7|188028.7|187898.7|188027.6|187897.6|2
1738617460000|2025-02-03 21:17:40|188028.8|187898.8|188028.8|187898.8|188028.8|187898.8|188028.8|187898.8|1
1738617470000|2025-02-03 21:17:50|188028.1|187898.1|188027.3|187897.3|188028.2|187898.2|188027.3|187897.3|3
1738617480000|2025-02-03 21:18:00|188027.2|187897.2|188032|187902|188032|187902|188027.2|187897.2|3
1738617490000|2025-02-03 21:18:10|188033.3|187903.3|188031.8|187901.8|188033.3|187903.3|188031.8|187901.8|2
1738617500000|2025-02-03 21:18:20|188032.2|187902.2|188031.8|187901.8|188032.2|187902.2|188031.8|187901.8|2
1738617520000|2025-02-03 21:18:40|188029.3|187899.3|188029.6|187899.6|188029.6|187899.6|188029.3|187899.3|3
1738617530000|2025-02-03 21:18:50|188029.7|187899.7|188025.7|187895.7|188035|187905|188025.7|187895.7|11
1738617540000|2025-02-03 21:19:00|188027.5|187897.5|188027.5|187897.5|188028.4|187898.4|188027.5|187897.5|4
1738617560000|2025-02-03 21:19:20|188028.1|187898.1|188031.4|187901.4|188031.4|187901.4|188027.5|187897.5|4
1738617570000|2025-02-03 21:19:30|188032.1|187902.1|188020.1|187890.1|188035.5|187905.5|188006.7|187876.7|12
1738617580000|2025-02-03 21:19:40|188020|187890|187943|187813|188020|187890|187930.7|187800.7|24
1738617590000|2025-02-03 21:19:50|187937.4|187807.4|187922.6|187792.6|187937.4|187807.4|187901.5|187771.5|27
1738617600000|2025-02-03 21:20:00|187922.8|187792.8|187876.4|187746.4|187953.1|187796.8|187860.2|187730.2|22
1738617610000|2025-02-03 21:20:10|187882.5|187752.5|187885.6|187755.6|187885.9|187755.9|187873.3|187743.3|15
1738617620000|2025-02-03 21:20:20|187882.7|187752.7|187878.9|187748.9|187884.8|187754.8|187876.1|187746.1|13
1738617630000|2025-02-03 21:20:30|187875|187745|187751.9|187489.3|187881.4|187751.4|187694.7|187456.4|21
1738617640000|2025-02-03 21:20:40|187728.5|187511.4|187701.1|187571.1|187751.9|187577.3|187678.5|187483.4|33
1738617650000|2025-02-03 21:20:50|187701|187571|187773.7|187501.8|187773.7|187584.4|187700.1|187501.8|18
1738617660000|2025-02-03 21:21:00|187750.1|187532.4|187799.4|187669.4|187829|187672.1|187750.1|187532.4|16
1738617670000|2025-02-03 21:21:10|187799.7|187669.7|187825.8|187695.8|187825.8|187695.8|187794.5|187664.5|12
1738617680000|2025-02-03 21:21:20|187840|187710|187838.3|187708.3|187840|187710|187835.8|187705.8|8
1738617690000|2025-02-03 21:21:30|187838|187708|187838.3|187708.3|187838.3|187708.3|187833.6|187703.6|4
1738617700000|2025-02-03 21:21:40|187837.5|187707.5|187818.9|187688.9|187837.5|187707.5|187818.9|187688.9|13
1738617710000|2025-02-03 21:21:50|187818.8|187688.8|187836.9|187706.9|187836.9|187706.9|187818.8|187688.8|10
1738617720000|2025-02-03 21:22:00|187835.7|187705.7|187835.1|187705.1|187836.9|187706.9|187834.8|187704.8|8
1738617730000|2025-02-03 21:22:10|187836.9|187706.9|187835.4|187705.4|187836.9|187706.9|187833.4|187703.4|6
1738617740000|2025-02-03 21:22:20|187830.4|187700.4|187833.2|187703.2|187833.2|187703.2|187816.2|187686.2|13
1738617750000|2025-02-03 21:22:30|187834.5|187704.5|187834.6|187704.6|187834.6|187704.6|187834.2|187704.2|4
1738617760000|2025-02-03 21:22:40|187835.8|187705.8|187837.6|187707.6|187837.7|187707.7|187833.6|187703.6|7
1738617770000|2025-02-03 21:22:50|187838.4|187708.4|187839|187709|187839|187709|187834|187704|7
1738617780000|2025-02-03 21:23:00|187834.3|187704.3|187839|187709|187839|187709|187832.5|187702.5|4
1738617790000|2025-02-03 21:23:10|187833|187703|187839|187709|187839|187709|187833|187703|4
1738617800000|2025-02-03 21:23:20|187842.2|187712.2|187835.3|187705.3|187842.2|187712.2|187831.5|187701.5|9
1738617810000|2025-02-03 21:23:30|187835|187705|187835.3|187705.3|187835.3|187705.3|187835|187705|2
1738617820000|2025-02-03 21:23:40|187835.8|187705.8|187840.7|187710.7|187840.7|187710.7|187833.3|187703.3|8
1738617830000|2025-02-03 21:23:50|187836.5|187706.5|187837.2|187707.2|187837.2|187707.2|187829.7|187699.7|5
1738617840000|2025-02-03 21:24:00|187838.7|187708.7|187809.5|187679.5|187846.9|187708.7|187809.5|187642.8|11
1738617850000|2025-02-03 21:24:10|187809.1|187679.1|187809.5|187679.5|187809.5|187679.5|187809.1|187679.1|4
1738617860000|2025-02-03 21:24:20|187815.8|187685.8|187826.1|187696.1|187826.1|187696.1|187813.3|187683.3|6
1738617870000|2025-02-03 21:24:30|187820.3|187690.3|187853.3|187647.4|187860.6|187690.3|187819.6|187647.4|7
1738617880000|2025-02-03 21:24:40|187815.4|187685.4|187827.7|187697.7|187831.1|187701.1|187815.4|187685.4|5
1738617890000|2025-02-03 21:24:50|187821.8|187691.8|187820.5|187690.5|187821.8|187691.8|187820.4|187690.4|4
1738617900000|2025-02-03 21:25:00|187819.9|187689.9|187820.8|187690.8|187823.7|187693.7|187819.9|187689.9|4
1738617910000|2025-02-03 21:25:10|187823.2|187693.2|187835.8|187705.8|187837.5|187707.5|187823.2|187693.2|8
1738617920000|2025-02-03 21:25:20|187835.1|187705.1|187830.5|187700.5|187836.8|187706.8|187830.5|187700.5|10
1738617930000|2025-02-03 21:25:30|187834.1|187704.1|187836.3|187706.3|187836.3|187706.3|187830.9|187700.9|7
1738617940000|2025-02-03 21:25:40|187837.1|187707.1|187836.3|187706.3|187837.1|187707.1|187835.6|187705.6|4
1738617950000|2025-02-03 21:25:50|187834.9|187704.9|187827.7|187697.7|187837.7|187707.7|187827.7|187697.7|10
1738617960000|2025-02-03 21:26:00|187827.8|187697.8|187829.8|187699.8|187837.3|187707.3|187827.8|187697.8|6
1738617970000|2025-02-03 21:26:10|187830.1|187700.1|187829.5|187699.5|187830.1|187700.1|187823.1|187693.1|3
1738617980000|2025-02-03 21:26:20|187830.9|187700.9|187828.9|187698.9|187836.1|187706.1|187826.1|187696.1|10
1738617990000|2025-02-03 21:26:30|187815.9|187685.9|187850.4|187647.7|187850.4|187685.9|187815.9|187647.7|4
1738618000000|2025-02-03 21:26:40|187815.6|187685.6|187844.7|187641.9|187844.7|187685.6|187814.1|187641.9|3
1738618010000|2025-02-03 21:26:50|187852.4|187634.3|187830.3|187700.3|187852.4|187700.3|187830.3|187634.3|5
1738618020000|2025-02-03 21:27:00|187831.2|187701.2|187818.9|187688.9|187831.2|187701.2|187818.8|187688.8|10
1738618030000|2025-02-03 21:27:10|187820.5|187690.5|187820.5|187690.5|187820.6|187690.6|187820.5|187690.5|3
1738618040000|2025-02-03 21:27:20|187820.2|187690.2|187827.7|187697.7|187860.7|187697.7|187814.5|187653.9|8
1738618050000|2025-02-03 21:27:30|187822.5|187692.5|187822.5|187692.5|187823.1|187693.1|187822.5|187692.5|7
1738618060000|2025-02-03 21:27:40|187821.5|187691.5|187820.5|187690.5|187823.3|187693.3|187814.2|187684.2|10
1738618070000|2025-02-03 21:27:50|187820.7|187690.7|187822.6|187692.6|187836|187706|187818.8|187688.8|7
1738618080000|2025-02-03 21:28:00|187823.7|187693.7|187824.7|187694.7|187832.5|187702.5|187823.5|187693.5|5
1738618090000|2025-02-03 21:28:10|187824.1|187694.1|187823|187693|187824.1|187694.1|187823|187693|3
1738618100000|2025-02-03 21:28:20|187823.7|187693.7|187822.2|187692.2|187824.5|187694.5|187821.8|187691.8|4
1738618110000|2025-02-03 21:28:30|187821.6|187691.6|187825.5|187695.5|187828.2|187698.2|187819.9|187689.9|7
1738618120000|2025-02-03 21:28:40|187825.8|187695.8|187825.4|187695.4|187825.8|187695.8|187825.4|187695.4|3
1738618130000|2025-02-03 21:28:50|187825.2|187695.2|187825.5|187695.5|187825.5|187695.5|187825.2|187695.2|2
1738618140000|2025-02-03 21:29:00|187824|187694|187824.2|187694.2|187829.6|187699.6|187824|187694|4
1738618150000|2025-02-03 21:29:10|187827.8|187697.8|187829|187699|187829|187699|187816.7|187686.7|7
1738618160000|2025-02-03 21:29:20|187829.7|187699.7|187828.8|187698.8|187829.7|187699.7|187820.2|187690.2|5
1738618170000|2025-02-03 21:29:30|187831.3|187701.3|187831.3|187701.3|187831.3|187701.3|187831.3|187701.3|1
1738618180000|2025-02-03 21:29:40|187832|187702|187831.3|187701.3|187832|187702|187831.3|187701.3|2
1738618190000|2025-02-03 21:29:50|187830.6|187700.6|187831.3|187701.3|187831.3|187701.3|187830.6|187700.6|2
1738618200000|2025-02-03 21:30:00|187832.4|187702.4|187828.7|187698.7|187832.4|187702.4|187827.5|187697.5|7
1738618210000|2025-02-03 21:30:10|187827.5|187697.5|187828.8|187698.8|187829|187699|187827.5|187697.5|4
1738618220000|2025-02-03 21:30:20|187829.4|187699.4|187830|187700|187830|187700|187828.3|187698.3|7
1738618230000|2025-02-03 21:30:30|187830.3|187700.3|187828.5|187698.5|187857.1|187700.8|187828.5|187655.8|6
1738618240000|2025-02-03 21:30:40|187828.8|187698.8|187828.5|187698.5|187828.8|187698.8|187827.7|187697.7|4
1738618250000|2025-02-03 21:30:50|187828.3|187698.3|187828.5|187698.5|187828.9|187698.9|187828.3|187698.3|4
1738618260000|2025-02-03 21:31:00|187827.5|187697.5|187827.5|187697.5|187827.5|187697.5|187826.5|187696.5|3
1738618270000|2025-02-03 21:31:10|187828.2|187698.2|187827.5|187697.5|187828.2|187698.2|187827.5|187697.5|2
1738618280000|2025-02-03 21:31:20|187828.7|187698.7|187828.7|187698.7|187828.7|187698.7|187828.7|187698.7|1
1738618290000|2025-02-03 21:31:30|187829|187699|187825.9|187695.9|187829|187699|187825.9|187695.9|4
1738618300000|2025-02-03 21:31:40|187825.8|187695.8|187825.9|187695.9|187825.9|187695.9|187825.8|187695.8|2
1738618310000|2025-02-03 21:31:50|187825.2|187695.2|187823.4|187693.4|187825.9|187695.9|187823.4|187693.4|5
1738618320000|2025-02-03 21:32:00|187824|187694|187822.4|187692.4|187830.3|187700.3|187821.4|187691.4|5
1738618330000|2025-02-03 21:32:10|187825.3|187695.3|187828.2|187698.2|187828.2|187698.2|187825.3|187695.3|5
1738618340000|2025-02-03 21:32:20|187827.9|187697.9|187828.2|187698.2|187828.2|187698.2|187827.9|187697.9|2
1738618350000|2025-02-03 21:32:30|187828.1|187698.1|187828.1|187698.1|187828.2|187698.2|187828.1|187698.1|3
1738618360000|2025-02-03 21:32:40|187826.8|187696.8|187826.8|187696.8|187826.9|187696.9|187826.8|187696.8|3
1738618390000|2025-02-03 21:33:10|187827.7|187697.7|187827.7|187697.7|187827.7|187697.7|187827.7|187697.7|1
1738618400000|2025-02-03 21:33:20|187827|187697|187827.8|187697.8|187829.1|187699.1|187827|187697|6
1738618410000|2025-02-03 21:33:30|187827.7|187697.7|187827.8|187697.8|187827.8|187697.8|187827.7|187697.7|2
1738618420000|2025-02-03 21:33:40|187827.7|187697.7|187826.8|187696.8|187827.8|187697.8|187826.8|187696.8|3
1738618430000|2025-02-03 21:33:50|187826.6|187696.6|187826.8|187696.8|187826.8|187696.8|187826.6|187696.6|4
1738618440000|2025-02-03 21:34:00|187826.6|187696.6|187827.7|187697.7|187827.8|187697.8|187826.6|187696.6|4
1738618450000|2025-02-03 21:34:10|187827.8|187697.8|187827.8|187697.8|187827.8|187697.8|187827.8|187697.8|1
1738618460000|2025-02-03 21:34:20|187827.7|187697.7|187827.8|187697.8|187827.8|187697.8|187827.7|187697.7|4
1738618470000|2025-02-03 21:34:30|187826.8|187696.8|187826.8|187696.8|187826.8|187696.8|187826.8|187696.8|1
1738618480000|2025-02-03 21:34:40|187821.6|187691.6|187825.5|187695.5|187825.5|187695.5|187821.6|187691.6|2
1738618490000|2025-02-03 21:34:50|187825.3|187695.3|187825.5|187695.5|187825.5|187695.5|187825.3|187695.3|2
1738618500000|2025-02-03 21:35:00|187825.7|187695.7|187807.4|187677.4|187846.5|187695.7|187806.9|187642.4|6
1738618510000|2025-02-03 21:35:10|187806.4|187676.4|187808.2|187678.2|187842.6|187678.2|187806.4|187642.2|3
1738618520000|2025-02-03 21:35:20|187807.4|187677.4|187807.4|187677.4|187807.5|187677.5|187807.4|187677.4|3
1738618530000|2025-02-03 21:35:30|187807.5|187677.5|187807.5|187677.5|187807.5|187677.5|187807.5|187677.5|1
1738618540000|2025-02-03 21:35:40|187814.1|187684.1|187815|187685|187815|187685|187812.4|187682.4|4
1738618550000|2025-02-03 21:35:50|187814.4|187684.4|187848.9|187646.8|187848.9|187686|187814.4|187646.8|5
1738618560000|2025-02-03 21:36:00|187848.6|187647|187609.8|187405.2|187852.1|187647|187597.4|187387.5|20
1738618570000|2025-02-03 21:36:10|187617.4|187395.3|187598.1|187335.4|187620.3|187456.5|187535.6|187295.5|29
1738618580000|2025-02-03 21:36:20|187581|187337.1|187688.4|187487.7|187718.5|187520|187581|187319.9|22
1738618590000|2025-02-03 21:36:30|187691.6|187525.6|187667.4|187429.4|187700.8|187533.4|187655.6|187408.8|21
1738618600000|2025-02-03 21:36:40|187682.1|187447.4|187695.3|187416.2|187705.1|187521.9|187628|187367.2|21
1738618610000|2025-02-03 21:36:50|187678.5|187413|187708.4|187389.3|187719.8|187426|187672.6|187379.3|22
1738618620000|2025-02-03 21:37:00|187717.5|187398.4|187750.3|187442.7|187754.3|187452.2|187707.9|187380.3|25
1738618630000|2025-02-03 21:37:10|187812.2|187470.2|187759.4|187417.4|187812.2|187476.3|187759.4|187417.4|14
1738618640000|2025-02-03 21:37:20|187768.4|187438.9|187668.7|187364.3|187768.4|187438.9|187668.7|187364.3|12
1738618650000|2025-02-03 21:37:30|187689.5|187367|187663.4|187324.3|187689.5|187375.9|187656.6|187314.6|20
1738618660000|2025-02-03 21:37:40|187661.8|187351.8|187668.2|187355.7|187670|187415.9|187661|187347.9|20
1738618670000|2025-02-03 21:37:50|187668.3|187356.1|187706.9|187449.5|187718.4|187480|187668.3|187356.1|29
1738618680000|2025-02-03 21:38:00|187702.8|187388.8|187660.5|187318.5|187711.2|187420.4|187650.5|187318.5|21
1738618690000|2025-02-03 21:38:10|187661.3|187319.8|187594.2|187252.2|187661.3|187319.8|187593.9|187251.9|15
1738618700000|2025-02-03 21:38:20|187591.8|187254.5|187600.2|187258.2|187605.4|187263.4|187591.8|187254.5|9
1738618710000|2025-02-03 21:38:30|187599.7|187257.7|187584.8|187242.8|187600.2|187264|187564.8|187230.5|11
1738618720000|2025-02-03 21:38:40|187564.8|187230.5|187574.1|187250.2|187582.2|187283|187526.1|187227.1|18
1738618730000|2025-02-03 21:38:50|187542.6|187196.4|187507|187165|187576|187196.4|187505.8|187163.8|19
1738618740000|2025-02-03 21:39:00|187507.1|187165.1|187501.8|187159.8|187510.8|187168.8|187501.8|187159.8|5
1738618750000|2025-02-03 21:39:10|187494|187152|187478.5|187136.5|187503.6|187179.8|187477.2|187135.2|17
1738618760000|2025-02-03 21:39:20|187481.5|187157.8|187431|187170.9|187514.4|187216|187431|187157.8|8
1738618770000|2025-02-03 21:39:30|187485.4|187174.7|187482|187174.4|187485.4|187174.7|187481.6|187173.7|4
1738618780000|2025-02-03 21:39:40|187484.9|187171.4|187501.8|187159.8|187502.6|187175.2|187481.1|187159.8|7
1738618790000|2025-02-03 21:39:50|187502.2|187160.2|187501.8|187159.8|187502.2|187160.2|187501.8|187159.8|2
1738618800000|2025-02-03 21:40:00|187502.1|187160.1|187501.3|187160.3|187502.9|187160.9|187501.3|187159.8|6
1738618810000|2025-02-03 21:40:10|187501.4|187161.3|187448.6|187139.3|187501.4|187180.8|187389|187139.3|8
1738618820000|2025-02-03 21:40:20|187447.7|187139.6|187433.5|187135.8|187447.8|187144.8|187416|187135.5|13
1738618830000|2025-02-03 21:40:30|187434.5|187134.7|187384.4|187115.7|187434.5|187136.5|187374.2|187110.3|20
1738618840000|2025-02-03 21:40:40|187385.6|187112.8|187397.4|187113.1|187397.6|187124.2|187384.1|187110.8|13
1738618850000|2025-02-03 21:40:50|187394|187112.3|187384.6|187120.8|187396.4|187123.6|187382.8|187111.9|18
1738618860000|2025-02-03 21:41:00|187384.3|187121.9|187384.6|187165|187385|187165|187383.5|187115.3|9
1738618870000|2025-02-03 21:41:10|187383.4|187138.8|187364.6|187146.6|187383.4|187146.6|187349.5|187138.4|23
1738618880000|2025-02-03 21:41:20|187363.9|187146.7|187382.7|187126.6|187389.2|187176.6|187305.2|187123.6|19
1738618890000|2025-02-03 21:41:30|187382.3|187129.5|187423.1|187115.1|187472.6|187166.7|187374.7|187115.1|36
1738618900000|2025-02-03 21:41:40|187426|187157.9|187411.4|187120.9|187465.4|187164.1|187383.7|187110.4|39
1738618910000|2025-02-03 21:41:50|187411|187120|187392.9|187127.8|187448.9|187163.6|187392.9|187120|37
1738618920000|2025-02-03 21:42:00|187393|187126.9|187304.9|187174.9|187412.5|187183.3|187304.9|187060.7|35
1738618930000|2025-02-03 21:42:10|187312.5|187182.5|187378.5|187036.5|187527|187185|187306.6|187036.5|33
1738618940000|2025-02-03 21:42:20|187387.5|187045.5|187324.8|186982.8|187443.6|187101.6|187314.7|186972.7|39
1738618950000|2025-02-03 21:42:30|187321.9|186979.9|187274.5|186932.5|187405.8|187063.8|187274.5|186932.5|29
1738618960000|2025-02-03 21:42:40|187349.9|187007.9|187393.2|187051.2|187426.5|187084.5|187298.3|186956.3|25
1738618970000|2025-02-03 21:42:50|187310.2|186968.2|187308.9|186966.9|187399.4|187057.4|187308.9|186966.9|24
1738618980000|2025-02-03 21:43:00|187318.5|186976.5|187362.4|187020.4|187395.5|187053.5|187299.6|186957.6|34
1738618990000|2025-02-03 21:43:10|187359.1|187017.1|187312.2|186970.2|187414.3|187072.3|187286.1|186955.1|34
1738619000000|2025-02-03 21:43:20|187312.6|186970.6|187353.7|187011.7|187402.2|187060.2|187302.9|186967.1|33
1738619010000|2025-02-03 21:43:30|187347.2|187005.2|187359.4|187017.4|187391.9|187049.9|187316.2|186974.2|32
1738619020000|2025-02-03 21:43:40|187343.1|187001.1|187371.3|187029.3|187393.3|187051.3|187300|186976.2|31
1738619030000|2025-02-03 21:43:50|187372.4|187030.4|187340|186998|187435.3|187093.3|187299.3|186957.3|37
1738619040000|2025-02-03 21:44:00|187431.4|187089.4|187426.1|187084.1|187512.7|187170.7|187328.9|186986.9|39
1738619050000|2025-02-03 21:44:10|187400.9|187058.9|187434.6|187092.6|187482.9|187140.9|187343.7|187001.7|38
1738619060000|2025-02-03 21:44:20|187474|187132|187406.6|187064.6|187579.7|187237.7|187379.2|187037.2|36
1738619070000|2025-02-03 21:44:30|187430.3|187088.3|187434.4|187092.4|187561.1|187219.1|187379.7|187037.7|33
1738619080000|2025-02-03 21:44:40|187433.8|187091.8|187365.6|187023.6|187438.7|187096.7|187325.6|186983.6|38
1738619090000|2025-02-03 21:44:50|187359.8|187017.8|187391.8|187049.8|187441.6|187099.6|187314.6|186972.6|38
1738619100000|2025-02-03 21:45:00|187405.5|187063.5|187351.1|187009.1|187521.5|187179.5|187305.2|186963.2|29
1738619110000|2025-02-03 21:45:10|187356.3|187014.3|187439.7|187097.7|187530.6|187188.6|187325.1|186983.1|38
1738619120000|2025-02-03 21:45:20|187413.2|187071.2|187284.7|186971.8|187536.5|187194.5|187284.7|186971.8|27
1738619130000|2025-02-03 21:45:30|187276.6|186969.9|187304.1|186962.1|187456.9|187114.9|187220.6|186932.7|22
1738619140000|2025-02-03 21:45:40|187292.4|186961.2|187208|186934.4|187503.6|187161.6|187208|186934.4|30
1738619150000|2025-02-03 21:45:50|187272.7|186934.9|187352.6|187028.1|187487.4|187145.4|187208|186934.9|33
1738619160000|2025-02-03 21:46:00|187351.8|187008.1|187371.5|187029.5|187460.1|187118.1|187216.3|186884.4|40
1738619170000|2025-02-03 21:46:10|187318.7|186976.7|187263.2|186921.2|187445.5|187103.5|187232.9|186890.9|40
1738619180000|2025-02-03 21:46:20|187253.6|186911.6|187387.4|187045.4|187426.6|187084.6|187226.3|186884.3|40
1738619190000|2025-02-03 21:46:30|187294.7|186952.7|187305.7|186963.7|187491.7|187149.7|187220|186888.8|39
1738619200000|2025-02-03 21:46:40|187165.2|186823.2|187243.6|186901.6|187383.7|187041.7|187165.2|186823.2|37
1738619210000|2025-02-03 21:46:50|187256.3|186914.3|187260.2|186918.2|187262.3|186920.3|187245.9|186903.9|32
1738619220000|2025-02-03 21:47:00|187246.6|186904.6|187239.5|186897.5|187275.1|186933.1|187238.9|186896.9|33
1738619230000|2025-02-03 21:47:10|187238.4|186896.4|187238.7|186896.7|187252.4|186910.4|187211.3|186869.3|32
1738619240000|2025-02-03 21:47:20|187238.5|186896.5|187229.9|186887.9|187239.3|186897.3|187212.6|186870.6|34
1738619250000|2025-02-03 21:47:30|187229.1|186887.1|187199.3|186886.5|187238.9|186896.9|187199.3|186871.5|32
1738619260000|2025-02-03 21:47:40|187235.7|186883.8|187175.1|186878.4|187237.2|186895.2|187146|186877.3|10
1738619270000|2025-02-03 21:47:50|187179.6|186871.6|187188.2|186846.2|187188.2|186871.6|187157.8|186815.8|9
1738619280000|2025-02-03 21:48:00|187189.5|186847.5|187197.3|186855.3|187198.2|186856.2|187188.4|186846.4|26
1738619290000|2025-02-03 21:48:10|187197.7|186855.7|187197.3|186855.3|187198.5|186856.5|187197.1|186855.1|25
1738619300000|2025-02-03 21:48:20|187197.4|186855.4|187185.8|186863.2|187198.6|186863.2|187185.8|186853.2|26
1738619310000|2025-02-03 21:48:30|187184.5|186862.8|187198.2|186856.2|187198.2|186862.8|187184.5|186856.2|3
1738619320000|2025-02-03 21:48:40|187191.9|186849.9|187163.4|186862.5|187191.9|186862.5|187163.4|186848.7|16
1738619330000|2025-02-03 21:48:50|187164.8|186861.1|187238.2|186896.2|187238.2|186896.2|187157.1|186815.1|6
1738619340000|2025-02-03 21:49:00|187238.5|186896.5|187234.7|186915.7|187238.5|186915.7|187223.9|186881.9|6
1738619350000|2025-02-03 21:49:10|187234.6|186915.8|187247.9|186934|187247.9|186934|187199.6|186915.8|12
1738619360000|2025-02-03 21:49:20|187217.4|186934.7|187201.7|186929|187247.9|186936.4|187201|186929|8
1738619370000|2025-02-03 21:49:30|187202.1|186928.7|187208.2|186925.2|187217.3|186928.7|187202.1|186925.2|7
1738619380000|2025-02-03 21:49:40|187205.9|186927.6|187210.8|186927.2|187210.8|186927.8|187196.3|186927.2|6
1738619390000|2025-02-03 21:49:50|187195.6|186928.5|187207.6|186930.4|187207.6|186930.4|187195.6|186928.5|4
1738619400000|2025-02-03 21:50:00|187213.6|186931|187191.8|186918.3|187245.9|186931|187191.8|186918.3|17
1738619410000|2025-02-03 21:50:10|187245.5|186915.9|187212.7|186906|187245.5|186915.9|187145|186906|14
1738619420000|2025-02-03 21:50:20|187145|186908|187248.7|186920.1|187248.7|186926.3|187145|186908|6
1738619430000|2025-02-03 21:50:30|187252|186951.1|187217.2|186963.3|187252|186963.3|187167|186927.1|11
1738619440000|2025-02-03 21:50:40|187202.3|186964.7|187213.7|186966.8|187215.6|186967.7|187199|186963.3|8
1738619450000|2025-02-03 21:50:50|187241.8|186966.5|187208.8|186974.4|187242.4|186987.7|187208.8|186938.2|13
1738619460000|2025-02-03 21:51:00|187211.5|186969|187209.5|186971|187211.8|186980.8|187209.5|186968.7|11
1738619470000|2025-02-03 21:51:10|187211.7|186968.8|187211.7|186968.9|187214.2|186969.5|187197.2|186966.4|10
1738619480000|2025-02-03 21:51:20|187210.3|186970.3|187204.8|186975.8|187210.6|186979.1|187192.3|186969.9|10
1738619490000|2025-02-03 21:51:30|187203.9|186976.7|187204.9|186975.6|187205.9|186977.2|187203.4|186974.7|7
1738619500000|2025-02-03 21:51:40|187205|186976.9|187204.9|186978.4|187214.1|186978.4|187158.6|186935.6|12
1738619510000|2025-02-03 21:51:50|187205.1|186978.1|187205.8|186974.7|187205.8|186978.1|187205.1|186974.7|4
1738619520000|2025-02-03 21:52:00|187203.1|186977.4|187203.2|186988.7|187203.4|186988.7|187190.6|186976.1|7
1738619530000|2025-02-03 21:52:10|187201.3|186983.3|187260.3|186970.9|187260.3|186990|187187.3|186970.9|9
1738619540000|2025-02-03 21:52:20|187250|186983.6|187250.5|187014|187250.8|187027|187198.4|186981|13
1738619550000|2025-02-03 21:52:30|187197.8|186984|187197.5|186984.3|187250.7|187014|187197.5|186983.8|10
1738619560000|2025-02-03 21:52:40|187195.4|186986.4|187249.9|187014|187249.9|187014|187195.4|186983.5|8
1738619570000|2025-02-03 21:52:50|187250.3|186985.1|187197.6|186980.2|187250.3|187014|187196.3|186980.2|14
1738619580000|2025-02-03 21:53:00|187222.6|187008|187223.1|187008|187223.1|187008|187198.7|186979.1|4
1738619590000|2025-02-03 21:53:10|187195.8|186981.9|187252.8|186960.3|187252.9|187008|187193.4|186960.3|8
1738619600000|2025-02-03 21:53:20|187252.9|187008|187251|186962.8|187310.1|187033|187251|186960.3|13
1738619610000|2025-02-03 21:53:30|187255.8|186959.5|187257|186964.1|187458.9|187116.9|187253|186959.5|16
1738619620000|2025-02-03 21:53:40|187254.6|187075.7|187525.2|187183.2|187525.2|187183.2|187252.5|186962.8|13
1738619630000|2025-02-03 21:53:50|187431.9|187089.9|187328.5|187016.8|187436.3|187094.3|187328.5|187015.9|38
1738619640000|2025-02-03 21:54:00|187400.4|187058.4|187417.8|187075.8|187461.4|187119.4|187317.1|187013.7|40
1738619650000|2025-02-03 21:54:10|187448.8|187106.8|187448|187106|187448.8|187106.8|187362.4|187037.4|30
1738619660000|2025-02-03 21:54:20|187446.5|187104.5|187435.2|187093.2|187454.5|187112.5|187435.2|187093.2|22
1738619670000|2025-02-03 21:54:30|187435.6|187093.6|187435.7|187093.7|187436.1|187094.1|187435|187093|25
1738619680000|2025-02-03 21:54:40|187435.9|187093.9|187451.1|187109.1|187452.2|187110.2|187434.9|187092.9|26
1738619690000|2025-02-03 21:54:50|187449.8|187107.8|187449.7|187107.7|187451|187109|187449.2|187107.2|26
1738619700000|2025-02-03 21:55:00|187438.3|187105|187431.9|187089.9|187438.3|187116|187431.9|187089.9|9
1738619710000|2025-02-03 21:55:10|187431.8|187089.8|187431.7|187089.7|187431.8|187089.8|187431.7|187089.7|2
1738619720000|2025-02-03 21:55:20|187431.6|187089.6|187431.6|187089.6|187431.6|187089.6|187431.6|187089.6|1
1738619730000|2025-02-03 21:55:30|187431.4|187089.4|187431.3|187089.3|187431.4|187089.4|187431.3|187089.3|2
1738619740000|2025-02-03 21:55:40|187435.2|187116|187416.4|187074.4|187435.2|187116|187416.4|187074.4|5
1738619760000|2025-02-03 21:56:00|187419.6|187077.6|187419.6|187077.6|187419.6|187077.6|187419.6|187077.6|1
1738619770000|2025-02-03 21:56:10|187419.5|187077.5|187419.6|187077.6|187425.1|187083.1|187419.5|187077.5|6
1738619790000|2025-02-03 21:56:30|187416.4|187074.4|187416.3|187074.3|187416.4|187074.4|187416.3|187074.3|2
1738619810000|2025-02-03 21:56:50|187421|187079|187420.6|187078.6|187421|187079|187420.6|187078.6|2
1738619820000|2025-02-03 21:57:00|187421.3|187079.3|187417|187075|187421.3|187079.3|187417|187075|3
1738619830000|2025-02-03 21:57:10|187417.6|187075.6|187417.7|187075.7|187417.7|187075.7|187417|187075|3
1738619840000|2025-02-03 21:57:20|187417|187075|187467.3|187125.3|187534.5|187192.5|187417|187075|9
1738619850000|2025-02-03 21:57:30|187457.9|187115.9|187410.3|187068.3|187556.7|187214.7|187390.5|187048.5|35
1738619870000|2025-02-03 21:57:50|187410.2|187068.2|187410.3|187068.3|187410.3|187068.3|187410.2|187068.2|2
1738619890000|2025-02-03 21:58:10|187415.4|187073.4|187421|187079|187421|187079|187415.4|187073.4|2
1738619920000|2025-02-03 21:58:40|187416.8|187074.8|187416.8|187074.8|187416.8|187074.8|187416.8|187074.8|1
1738619940000|2025-02-03 21:59:00|187421|187079|187421|187079|187421|187079|187421|187079|1
1738619970000|2025-02-03 21:59:30|187424.1|187082.1|187408.4|187066.4|187424.1|187082.1|187408.4|187066.4|4
1738619990000|2025-02-03 21:59:50|187391.6|187049.6|187516.4|187174.4|187516.4|187174.4|187391.6|187049.6|2
1738620000000|2025-02-03 22:00:00|187520.2|187178.2|187520.2|187178.2|187520.2|187178.2|187520.2|187178.2|1
1738620040000|2025-02-03 22:00:40|187517.2|187175.2|187517.2|187175.2|187517.2|187175.2|187517.2|187175.2|1
1738620060000|2025-02-03 22:01:00|187518.9|187176.9|187518.9|187176.9|187518.9|187176.9|187518.9|187176.9|1
1738620120000|2025-02-03 22:02:00|187566.4|187224.4|187566.4|187224.4|187566.4|187224.4|187566.4|187224.4|1
1738623630000|2025-02-03 23:00:30|187752.2|187410.2|187752.6|187410.6|187754.8|187412.8|187752.2|187410.2|4
1738623660000|2025-02-03 23:01:00|187754.3|187412.3|187754.3|187412.3|187754.8|187412.8|187754.3|187412.3|5
1738623670000|2025-02-03 23:01:10|187751.9|187409.9|187754.4|187412.4|187754.5|187412.5|187751.9|187409.9|4
1738623680000|2025-02-03 23:01:20|187754.7|187412.7|187754.4|187412.4|187757.4|187415.4|187754.4|187412.4|4
1738623720000|2025-02-03 23:02:00|187755.4|187413.4|187754.3|187412.3|187755.4|187413.4|187754.3|187412.3|4
1738623730000|2025-02-03 23:02:10|187754.8|187412.8|187754.4|187412.4|187754.8|187412.8|187754.3|187412.3|3
1738623740000|2025-02-03 23:02:20|187755|187413|187754.3|187412.3|187755|187413|187754.3|187412.3|2
1738623760000|2025-02-03 23:02:40|187754.4|187412.4|187754.4|187412.4|187754.4|187412.4|187754.2|187412.2|3
1738623770000|2025-02-03 23:02:50|187759.7|187417.7|187754.4|187412.4|187759.7|187417.7|187754|187412|4
1738623780000|2025-02-03 23:03:00|187753.8|187411.8|187754.4|187412.4|187754.4|187412.4|187753.6|187411.6|4
1738623790000|2025-02-03 23:03:10|187696|187354|187695.4|187353.4|187696|187354|187695.4|187353.4|2
1738623800000|2025-02-03 23:03:20|187642.6|187300.6|187642.6|187300.6|187642.6|187300.6|187642.6|187300.6|1
1738623810000|2025-02-03 23:03:30|187732.6|187390.6|187730.7|187388.7|187733|187391|187632.8|187290.8|6
1738623820000|2025-02-03 23:03:40|187743.9|187401.9|187745|187403|187745|187403|187743.9|187401.9|4
1738623830000|2025-02-03 23:03:50|187745.6|187403.6|187745.6|187403.6|187745.6|187403.6|187745.6|187403.6|1
1738623840000|2025-02-03 23:04:00|187746.2|187404.2|187680|187338|187746.2|187404.2|187680|187338|3
1738623850000|2025-02-03 23:04:10|187624|187282|187625.9|187283.9|187625.9|187283.9|187624|187282|2
1738623860000|2025-02-03 23:04:20|187626.3|187284.3|187627.2|187285.2|187627.4|187285.4|187626.3|187284.3|3
1738623870000|2025-02-03 23:04:30|187647.7|187305.7|187738.9|187396.9|187738.9|187396.9|187647.7|187305.7|2
1738623880000|2025-02-03 23:04:40|187687.4|187345.4|187686.9|187344.9|187687.4|187345.4|187686.9|187344.9|2
1738623890000|2025-02-03 23:04:50|187686.8|187344.8|187738.9|187396.9|187738.9|187396.9|187686.8|187344.8|2
1738623900000|2025-02-03 23:05:00|187686.4|187344.4|187641.8|187299.8|187686.4|187344.4|187641.5|187299.5|4
1738623910000|2025-02-03 23:05:10|187613.9|187271.9|187614.7|187272.7|187614.7|187272.7|187613.9|187271.9|2
1738623920000|2025-02-03 23:05:20|187617.9|187275.9|187619.1|187277.1|187619.1|187277.1|187617.9|187275.9|2
1738623930000|2025-02-03 23:05:30|187732.8|187390.8|187733.8|187391.8|187733.8|187391.8|187732.8|187390.8|3
1738623940000|2025-02-03 23:05:40|187733.3|187391.3|187734.7|187392.7|187734.7|187392.7|187733.3|187391.3|4
1738623950000|2025-02-03 23:05:50|187735.1|187393.1|187735.3|187393.3|187735.3|187393.3|187735.1|187393.1|2
1738623960000|2025-02-03 23:06:00|187682.1|187340.1|187682.1|187340.1|187682.1|187340.1|187682.1|187340.1|1
1738623970000|2025-02-03 23:06:10|187699.5|187357.5|187684.3|187342.3|187699.5|187357.5|187684.3|187342.3|2
1738623980000|2025-02-03 23:06:20|187684.8|187342.8|187733.1|187391.1|187733.1|187391.1|187673.9|187331.9|4
1738624000000|2025-02-03 23:06:40|187733.2|187391.2|187733.3|187391.3|187733.3|187391.3|187733.2|187391.2|2
1738624040000|2025-02-03 23:07:20|187674.1|187332.1|187670.4|187328.4|187674.1|187332.1|187670.2|187328.2|4
1738624050000|2025-02-03 23:07:30|187670.2|187328.2|187633.3|187291.3|187670.2|187328.2|187633.3|187291.3|2
1738624130000|2025-02-03 23:08:50|187632.8|187290.8|187632.8|187290.8|187632.8|187290.8|187632.8|187290.8|1
1738624160000|2025-02-03 23:09:20|187637.3|187295.3|187635.6|187293.6|187637.3|187295.3|187635.6|187293.6|2
1738624170000|2025-02-03 23:09:30|187634.8|187292.8|187634.8|187292.8|187634.8|187292.8|187634.8|187292.8|1
1738624180000|2025-02-03 23:09:40|187634|187292|187633.2|187291.2|187634|187292|187633.2|187291.2|3
1738624220000|2025-02-03 23:10:20|187702.1|187360.1|187701.3|187359.3|187703.2|187361.2|187701.3|187359.3|5
1738624230000|2025-02-03 23:10:30|187704|187362|187700.5|187358.5|187704|187362|187700.4|187358.4|4
1738624240000|2025-02-03 23:10:40|187700.4|187358.4|187700.2|187358.2|187701|187359|187700.2|187358.2|5
1738624270000|2025-02-03 23:11:10|187690|187348|187690|187348|187690.9|187348.9|187690|187348|3
1738624280000|2025-02-03 23:11:20|187690.7|187348.7|187690|187348|187690.7|187348.7|187690|187348|4
1738624300000|2025-02-03 23:11:40|187689.5|187347.5|187690|187348|187690|187348|187689.5|187347.5|2
1738624320000|2025-02-03 23:12:00|187697.3|187355.3|187697.3|187355.3|187697.3|187355.3|187697.3|187355.3|1
1738624330000|2025-02-03 23:12:10|187702.9|187360.9|187702.9|187360.9|187702.9|187360.9|187701.8|187359.8|3
1738624340000|2025-02-03 23:12:20|187703.2|187361.2|187702.9|187360.9|187703.2|187361.2|187702.9|187360.9|4
1738624390000|2025-02-03 23:13:10|187637.3|187295.3|187637.3|187295.3|187637.3|187295.3|187637.3|187295.3|1
1738624400000|2025-02-03 23:13:20|187705.8|187363.8|187643.9|187301.9|187705.8|187363.8|187643.9|187301.9|2
1738624410000|2025-02-03 23:13:30|187645.7|187303.7|187645.7|187303.7|187645.7|187303.7|187645.7|187303.7|1
1738624450000|2025-02-03 23:14:10|187641.6|187299.6|187641.6|187299.6|187641.6|187299.6|187641.6|187299.6|1
1738624460000|2025-02-03 23:14:20|187643.4|187301.4|187697.3|187355.3|187697.3|187355.3|187643.4|187301.4|3
1738624480000|2025-02-03 23:14:40|187716.5|187374.5|187717.5|187375.5|187717.5|187375.5|187716.5|187374.5|2
1738624490000|2025-02-03 23:14:50|187718.3|187376.3|187718.3|187376.3|187718.3|187376.3|187718.3|187376.3|1
1738624500000|2025-02-03 23:15:00|187671.6|187329.6|187674.4|187332.4|187674.4|187332.4|187671.6|187329.6|3
1738624510000|2025-02-03 23:15:10|187675.3|187333.3|187621.9|187279.9|187675.4|187333.4|187621.9|187279.9|3
1738624520000|2025-02-03 23:15:20|187623.6|187281.6|187624.9|187282.9|187663.7|187321.7|187623.6|187281.6|4
1738624530000|2025-02-03 23:15:30|187626.8|187284.8|187626.8|187284.8|187626.8|187284.8|187626.8|187284.8|1
1738624540000|2025-02-03 23:15:40|187674.1|187332.1|187739.4|187397.4|187740.1|187398.1|187674.1|187332.1|6
1738624550000|2025-02-03 23:15:50|187740.3|187398.3|187739.4|187397.4|187740.3|187398.3|187739.4|187397.4|4
1738624560000|2025-02-03 23:16:00|187740.7|187398.7|187739.4|187397.4|187740.7|187398.7|187739.4|187397.4|6
1738624570000|2025-02-03 23:16:10|187721|187379|187660.9|187318.9|187736.3|187394.3|187660.9|187318.9|6
1738624580000|2025-02-03 23:16:20|187705.8|187363.8|187705.8|187363.8|187705.8|187363.8|187705.8|187363.8|1
1738624600000|2025-02-03 23:16:40|187709.4|187367.4|187709.1|187367.1|187709.4|187367.4|187709.1|187367.1|2
1738624630000|2025-02-03 23:17:10|187697.5|187355.5|187695.2|187353.2|187697.5|187355.5|187695.2|187353.2|5
1738624840000|2025-02-03 23:20:40|187700.2|187358.2|187700.2|187358.2|187700.2|187358.2|187699.7|187357.7|3
1738624850000|2025-02-03 23:20:50|187699.8|187357.8|187700.2|187358.2|187700.2|187358.2|187699.8|187357.8|2
1738624860000|2025-02-03 23:21:00|187696.6|187354.6|187700.2|187358.2|187700.7|187358.7|187696.6|187354.6|4
1738624870000|2025-02-03 23:21:10|187700.5|187358.5|187700.2|187358.2|187700.5|187358.5|187700.2|187358.2|2
1738624900000|2025-02-03 23:21:40|187699.6|187357.6|187700.2|187358.2|187700.5|187358.5|187699.6|187357.6|6
1738624910000|2025-02-03 23:21:50|187701|187359|187700.2|187358.2|187701|187359|187700.2|187358.2|2
1738624920000|2025-02-03 23:22:00|187705|187363|187700.2|187358.2|187705|187363|187699.6|187357.6|6
1738624950000|2025-02-03 23:22:30|187700.1|187358.1|187700.2|187358.2|187700.2|187358.2|187700.1|187358.1|2
1738624960000|2025-02-03 23:22:40|187700.5|187358.5|187700.2|187358.2|187700.5|187358.5|187699.9|187357.9|6
1738624970000|2025-02-03 23:22:50|187698|187356|187700.2|187358.2|187700.2|187358.2|187698|187356|4
1738624980000|2025-02-03 23:23:00|187700|187358|187700.2|187358.2|187700.2|187358.2|187700|187358|2
1738624990000|2025-02-03 23:23:10|187591.7|187249.7|187587.1|187245.1|187591.7|187249.7|187587.1|187245.1|3
1738625000000|2025-02-03 23:23:20|187587.3|187245.3|187700.2|187358.2|187702.7|187360.7|187587.3|187245.3|4
1738625010000|2025-02-03 23:23:30|187701.5|187359.5|187700.2|187358.2|187701.5|187359.5|187700.1|187358.1|4
1738625020000|2025-02-03 23:23:40|187700|187358|187700.2|187358.2|187700.2|187358.2|187700|187358|4
1738625030000|2025-02-03 23:23:50|187700.1|187358.1|187700.2|187358.2|187700.2|187358.2|187700.1|187358.1|2
1738625060000|2025-02-03 23:24:20|187700.1|187358.1|187700.2|187358.2|187700.2|187358.2|187700.1|187358.1|4
1738625070000|2025-02-03 23:24:30|187700.1|187358.1|187700.2|187358.2|187700.2|187358.2|187700.1|187358.1|2
1738625080000|2025-02-03 23:24:40|187700.1|187358.1|187700.2|187358.2|187700.2|187358.2|187700.1|187358.1|4
1738625120000|2025-02-03 23:25:20|187696.4|187354.4|187700.2|187358.2|187700.9|187358.9|187696.4|187354.4|4
1738625130000|2025-02-03 23:25:30|187700.3|187358.3|187700.2|187358.2|187700.3|187358.3|187700|187358|4
1738625140000|2025-02-03 23:25:40|187700.3|187358.3|187700.2|187358.2|187700.3|187358.3|187700.2|187358.2|2
1738625180000|2025-02-03 23:26:20|187700.3|187358.3|187700.2|187358.2|187700.3|187358.3|187699.7|187357.7|4
1738625190000|2025-02-03 23:26:30|187698.5|187356.5|187700.2|187358.2|187700.8|187358.8|187698.5|187356.5|4
1738625220000|2025-02-03 23:27:00|187700.5|187358.5|187700.2|187358.2|187700.5|187358.5|187700.2|187358.2|2
1738625230000|2025-02-03 23:27:10|187700.4|187358.4|187700.2|187358.2|187700.4|187358.4|187699.7|187357.7|4
1738625240000|2025-02-03 23:27:20|187701|187359|187700.2|187358.2|187701|187359|187700.2|187358.2|6
1738625280000|2025-02-03 23:28:00|187700.6|187358.6|187700.2|187358.2|187700.6|187358.6|187700.2|187358.2|2
1738625290000|2025-02-03 23:28:10|187700.1|187358.1|187700.2|187358.2|187700.5|187358.5|187700.1|187358.1|4
1738625300000|2025-02-03 23:28:20|187701.3|187359.3|187700.2|187358.2|187701.3|187359.3|187700.2|187358.2|6
1738625340000|2025-02-03 23:29:00|187700.6|187358.6|187700.2|187358.2|187703.6|187361.6|187700.2|187358.2|6
1738625350000|2025-02-03 23:29:10|187699.9|187357.9|187700.2|187358.2|187700.7|187358.7|187699.9|187357.9|4
1738625360000|2025-02-03 23:29:20|187700.1|187358.1|187700.2|187358.2|187700.6|187358.6|187700.1|187358.1|4
1738625390000|2025-02-03 23:29:50|187700.1|187358.1|187700.2|187358.2|187700.2|187358.2|187700.1|187358.1|2
1738625400000|2025-02-03 23:30:00|187700.1|187358.1|187595.2|187253.2|187700.2|187358.2|187594.4|187252.4|5
1738625410000|2025-02-03 23:30:10|187596.9|187254.9|187596.9|187254.9|187596.9|187254.9|187596.9|187254.9|1
1738625420000|2025-02-03 23:30:20|187450|187108|187450|187108|187450|187108|187450|187108|1
1738625440000|2025-02-03 23:30:40|187592.1|187250.1|187592.2|187250.2|187592.2|187250.2|187592.1|187250.1|2
1738625450000|2025-02-03 23:30:50|187592.7|187250.7|187592.9|187250.9|187592.9|187250.9|187592.7|187250.7|2
1738625460000|2025-02-03 23:31:00|187600.9|187258.9|187604.9|187262.9|187604.9|187262.9|187600.9|187258.9|3
1738625470000|2025-02-03 23:31:10|187604.3|187262.3|187604.3|187262.3|187604.3|187262.3|187604.3|187262.3|1
1738625480000|2025-02-03 23:31:20|187470.9|187128.9|187471.3|187129.3|187471.6|187129.6|187470.9|187128.9|3
1738625500000|2025-02-03 23:31:40|187700.2|187358.2|187700.2|187358.2|187700.2|187358.2|187699.6|187357.6|3
1738625510000|2025-02-03 23:31:50|187700|187358|187700.2|187358.2|187700.2|187358.2|187700|187358|2
1738625520000|2025-02-03 23:32:00|187603.1|187261.1|187602.6|187260.6|187603.1|187261.1|187602.6|187260.6|3
1738625530000|2025-02-03 23:32:10|187465.8|187123.8|187465.1|187123.1|187465.8|187123.8|187465.1|187123.1|2
1738625550000|2025-02-03 23:32:30|187602.2|187260.2|187602.2|187260.2|187602.2|187260.2|187602.2|187260.2|1
1738625560000|2025-02-03 23:32:40|187601.6|187259.6|187601.5|187259.5|187601.6|187259.6|187601.5|187259.5|2
1738625580000|2025-02-03 23:33:00|187601.8|187259.8|187599.6|187257.6|187705.8|187363.8|187593.5|187251.5|6
1738625590000|2025-02-03 23:33:10|187599.5|187257.5|187599.8|187257.8|187599.8|187257.8|187599.5|187257.5|2
1738625600000|2025-02-03 23:33:20|187600.1|187258.1|187600.5|187258.5|187600.5|187258.5|187600.1|187258.1|2
1738625610000|2025-02-03 23:33:30|187460.4|187118.4|187460.4|187118.4|187460.4|187118.4|187460.4|187118.4|1
1738625620000|2025-02-03 23:33:40|187461.2|187119.2|187461.5|187119.5|187461.5|187119.5|187461.2|187119.2|2
1738625630000|2025-02-03 23:33:50|187705.7|187363.7|187705.7|187363.7|187705.7|187363.7|187705.7|187363.7|1
1738625640000|2025-02-03 23:34:00|187706|187364|187705.8|187363.8|187706|187364|187705.8|187363.8|4
1738625650000|2025-02-03 23:34:10|187671|187329|187671|187329|187671|187329|187671|187329|1
1738625660000|2025-02-03 23:34:20|187705.7|187363.7|187705.8|187363.8|187705.8|187363.8|187705.7|187363.7|2
1738625690000|2025-02-03 23:34:50|187705.9|187363.9|187705.8|187363.8|187705.9|187363.9|187705.7|187363.7|3
1738625710000|2025-02-03 23:35:10|187705.7|187363.7|187705.7|187363.7|187705.7|187363.7|187705.7|187363.7|1
1738625720000|2025-02-03 23:35:20|187705.8|187363.8|187705.8|187363.8|187705.8|187363.8|187705.8|187363.8|1
1738625740000|2025-02-03 23:35:40|187705.7|187363.7|187705.7|187363.7|187705.7|187363.7|187705.7|187363.7|1
1738625800000|2025-02-03 23:36:40|187705.8|187363.8|187705.8|187363.8|187706.8|187364.8|187705.4|187363.4|5
1738625810000|2025-02-03 23:36:50|187705.5|187363.5|187705.8|187363.8|187705.8|187363.8|187705.5|187363.5|4
1738625820000|2025-02-03 23:37:00|187705.3|187363.3|187705.7|187363.7|187705.8|187363.8|187705.3|187363.3|6
1738625850000|2025-02-03 23:37:30|187600.5|187258.5|187600.5|187258.5|187600.5|187258.5|187600.5|187258.5|1
1738625860000|2025-02-03 23:37:40|187600.8|187258.8|187600.4|187258.4|187705.8|187363.8|187600.4|187258.4|5
1738625870000|2025-02-03 23:37:50|187599.7|187257.7|187599.7|187257.7|187599.7|187257.7|187599.7|187257.7|1
1738625880000|2025-02-03 23:38:00|187599.5|187257.5|187599.5|187257.5|187599.5|187257.5|187599.5|187257.5|1
1738625910000|2025-02-03 23:38:30|187705.8|187363.8|187705.7|187363.7|187706.2|187364.2|187705.7|187363.7|3
1738625920000|2025-02-03 23:38:40|187705.6|187363.6|187705.7|187363.7|187705.8|187363.8|187705.2|187363.2|4
1738625940000|2025-02-03 23:39:00|187705|187363|187705.7|187363.7|187705.7|187363.7|187705|187363|2
1738625960000|2025-02-03 23:39:20|187705.8|187363.8|187705.7|187363.7|187705.8|187363.8|187705.7|187363.7|2
1738625970000|2025-02-03 23:39:30|187705.8|187363.8|187705.8|187363.8|187705.8|187363.8|187705.8|187363.8|1
1738625990000|2025-02-03 23:39:50|187705.7|187363.7|187705.7|187363.7|187705.7|187363.7|187705.7|187363.7|1
1738626030000|2025-02-03 23:40:30|187706.1|187364.1|187705.8|187363.8|187706.1|187364.1|187705.8|187363.8|2
1738626040000|2025-02-03 23:40:40|187705.4|187363.4|187705.7|187363.7|187705.8|187363.8|187705.4|187363.4|3
1738626090000|2025-02-03 23:41:30|187705.4|187363.4|187705.8|187363.8|187705.8|187363.8|187705.4|187363.4|2
1738626140000|2025-02-03 23:42:20|187706.8|187364.8|187705.8|187363.8|187706.8|187364.8|187703.7|187361.7|4
1738626150000|2025-02-03 23:42:30|187655.7|187313.7|187547|187205|187655.7|187313.7|187547|187205|2
1738626160000|2025-02-03 23:42:40|187548.5|187206.5|187549.6|187207.6|187549.6|187207.6|187548.5|187206.5|3
1738626170000|2025-02-03 23:42:50|187550.4|187208.4|187550.7|187208.7|187550.7|187208.7|187550.4|187208.4|2
1738626180000|2025-02-03 23:43:00|187551.4|187209.4|187423.7|187081.7|187551.4|187209.4|187417.4|187075.4|3
1738626190000|2025-02-03 23:43:10|187424.6|187082.6|187424.6|187082.6|187424.6|187082.6|187424.6|187082.6|1
1738626200000|2025-02-03 23:43:20|187427.1|187085.1|187547.8|187205.8|187562.5|187220.5|187427.1|187085.1|5
1738626210000|2025-02-03 23:43:30|187552.5|187210.5|187552.5|187210.5|187552.5|187210.5|187552.5|187210.5|1
1738626220000|2025-02-03 23:43:40|187552.2|187210.2|187548.8|187206.8|187552.5|187210.5|187545|187203|5
1738626230000|2025-02-03 23:43:50|187549.2|187207.2|187548.6|187206.6|187549.2|187207.2|187548.6|187206.6|2
1738626240000|2025-02-03 23:44:00|187431.9|187089.9|187435.5|187093.5|187437|187095|187431.9|187089.9|5
1738626250000|2025-02-03 23:44:10|187438.6|187096.6|187438.6|187096.6|187438.6|187096.6|187438.6|187096.6|1
1738626260000|2025-02-03 23:44:20|187439.4|187097.4|187526|187184|187526.1|187184.1|187439.4|187097.4|4
1738626270000|2025-02-03 23:44:30|187526.3|187184.3|187526.3|187184.3|187526.3|187184.3|187526.3|187184.3|1
1738626280000|2025-02-03 23:44:40|187526.6|187184.6|187529.4|187187.4|187529.4|187187.4|187526.6|187184.6|2
1738626290000|2025-02-03 23:44:50|187415.4|187073.4|187415.4|187073.4|187415.4|187073.4|187415.4|187073.4|1
1738626310000|2025-02-03 23:45:10|187485.4|187143.4|187485.3|187143.3|187485.4|187143.4|187485.3|187143.3|2
1738626320000|2025-02-03 23:45:20|187486.9|187144.9|187486.6|187144.6|187486.9|187144.9|187485.9|187143.9|4
1738626330000|2025-02-03 23:45:30|187486.7|187144.7|187489.5|187147.5|187553.4|187211.4|187486.7|187144.7|3
1738626340000|2025-02-03 23:45:40|187497.2|187155.2|187396.7|187054.7|187497.2|187155.2|187396.7|187054.7|4
1738626350000|2025-02-03 23:45:50|187395.6|187053.6|187395.3|187053.3|187395.6|187053.6|187395.3|187053.3|2
1738626360000|2025-02-03 23:46:00|187394|187052|187394.7|187052.7|187394.7|187052.7|187394|187052|2
1738626370000|2025-02-03 23:46:10|187523.8|187181.8|187523.4|187181.4|187523.8|187181.8|187523.4|187181.4|3
1738626380000|2025-02-03 23:46:20|187519.8|187177.8|187521|187179|187521|187179|187519.8|187177.8|3
1738626390000|2025-02-03 23:46:30|187521.5|187179.5|187521.5|187179.5|187521.5|187179.5|187521.5|187179.5|1
1738626400000|2025-02-03 23:46:40|187522.6|187180.6|187409.8|187067.8|187522.6|187180.6|187409.5|187067.5|3
1738626410000|2025-02-03 23:46:50|187409.2|187067.2|187409.2|187067.2|187409.2|187067.2|187409.2|187067.2|1
1738626420000|2025-02-03 23:47:00|187411.9|187069.9|187526.8|187184.8|187527.2|187185.2|187411.9|187069.9|3
1738626430000|2025-02-03 23:47:10|187527|187185|187526.5|187184.5|187527|187185|187526.5|187184.5|2
1738626440000|2025-02-03 23:47:20|187527.5|187185.5|187528.1|187186.1|187528.1|187186.1|187527.5|187185.5|3
1738626450000|2025-02-03 23:47:30|187528.6|187186.6|187528.6|187186.6|187528.6|187186.6|187528.6|187186.6|1
1738626460000|2025-02-03 23:47:40|187419.2|187077.2|187417.8|187075.8|187419.2|187077.2|187417.8|187075.8|2
1738626480000|2025-02-03 23:48:00|187532.3|187190.3|187532.2|187190.2|187532.3|187190.3|187532.2|187190.2|2
1738626490000|2025-02-03 23:48:10|187532.8|187190.8|187553.4|187211.4|187553.4|187211.4|187499.4|187157.4|3
1738626500000|2025-02-03 23:48:20|187549.5|187207.5|187498.6|187156.6|187549.5|187207.5|187492|187150|3
1738626510000|2025-02-03 23:48:30|187498.7|187156.7|187498.7|187156.7|187498.7|187156.7|187498.7|187156.7|1
1738626520000|2025-02-03 23:48:40|187499.3|187157.3|187405.9|187063.9|187499.7|187157.7|187405.9|187063.9|3
1738626530000|2025-02-03 23:48:50|187406.1|187064.1|187405.2|187063.2|187406.1|187064.1|187405.1|187063.1|3
1738626540000|2025-02-03 23:49:00|187406.7|187064.7|187406.8|187064.8|187406.8|187064.8|187406.7|187064.7|2
1738626550000|2025-02-03 23:49:10|187523.1|187181.1|187523.1|187181.1|187523.1|187181.1|187523.1|187181.1|1
1738626560000|2025-02-03 23:49:20|187523.3|187181.3|187523.3|187181.3|187523.3|187181.3|187523.3|187181.3|1
1738626570000|2025-02-03 23:49:30|187523.8|187181.8|187523.8|187181.8|187523.8|187181.8|187523.8|187181.8|1
1738626580000|2025-02-03 23:49:40|187525.7|187183.7|187525.5|187183.5|187525.7|187183.7|187525.5|187183.5|2
1738626600000|2025-02-03 23:50:00|187573.8|187231.8|187561.2|187219.2|187573.8|187231.8|187561.2|187219.2|3
1738626610000|2025-02-03 23:50:10|187560.8|187218.8|187560.8|187218.8|187560.8|187218.8|187560.8|187218.8|1
1738626620000|2025-02-03 23:50:20|187560.6|187218.6|187560.2|187218.2|187560.6|187218.6|187560.2|187218.2|3
1738626630000|2025-02-03 23:50:30|187537.4|187195.4|187494.5|187152.5|187537.4|187195.4|187494.5|187152.5|3
1738626640000|2025-02-03 23:50:40|187502|187160|187502.2|187160.2|187503.5|187161.5|187495.1|187153.1|5
1738626650000|2025-02-03 23:50:50|187502.5|187160.5|187679.4|187337.4|187726.9|187384.9|187502.5|187160.5|6
1738626660000|2025-02-03 23:51:00|187680|187338|187679.9|187337.9|187680|187338|187679.9|187337.9|2
1738626680000|2025-02-03 23:51:20|187679.8|187337.8|187689.7|187347.7|187689.7|187347.7|187679.8|187337.8|4
1738626710000|2025-02-03 23:51:50|187689.6|187347.6|187689.6|187347.6|187689.6|187347.6|187689.6|187347.6|1
1738626720000|2025-02-03 23:52:00|187611.2|187269.2|187611.2|187269.2|187611.2|187269.2|187611.2|187269.2|1
1738626740000|2025-02-03 23:52:20|187611.1|187269.1|187491.3|187149.3|187611.1|187269.1|187491.3|187149.3|2
1738626750000|2025-02-03 23:52:30|187491.2|187149.2|187491.2|187149.2|187491.2|187149.2|187491.2|187149.2|1
1738626760000|2025-02-03 23:52:40|187608.4|187266.4|187608.4|187266.4|187608.4|187266.4|187608.4|187266.4|1
1738626770000|2025-02-03 23:52:50|187607.9|187265.9|187606.6|187264.6|187607.9|187265.9|187606.6|187264.6|2
1738626780000|2025-02-03 23:53:00|187596.6|187254.6|187597|187255|187597|187255|187596.6|187254.6|2
1738626790000|2025-02-03 23:53:10|187597.5|187255.5|187597.5|187255.5|187597.5|187255.5|187597.5|187255.5|1
1738626800000|2025-02-03 23:53:20|187597.4|187255.4|187692.5|187350.5|187692.5|187350.5|187597.1|187255.1|3
1738626830000|2025-02-03 23:53:50|187598.3|187256.3|187598.3|187256.3|187598.3|187256.3|187598.3|187256.3|1
1738626840000|2025-02-03 23:54:00|187606.2|187264.2|187602.7|187260.7|187606.2|187264.2|187602.7|187260.7|4
1738626850000|2025-02-03 23:54:10|187597.9|187255.9|187597.4|187255.4|187597.9|187255.9|187597.4|187255.4|2
1738626860000|2025-02-03 23:54:20|187596.3|187254.3|187444.9|187102.9|187596.3|187254.3|187444.9|187102.9|4
1738626870000|2025-02-03 23:54:30|187424.5|187082.5|187423.5|187081.5|187424.5|187082.5|187416.7|187074.7|3
1738626880000|2025-02-03 23:54:40|187422.7|187080.7|187402.8|187060.8|187422.7|187080.7|187396.1|187054.1|4
1738626890000|2025-02-03 23:54:50|187581|187239|187580.8|187238.8|187670.2|187328.2|187580.8|187238.8|4
1738626900000|2025-02-03 23:55:00|187580.4|187238.4|187579.1|187237.1|187580.4|187238.4|187578.9|187236.9|4
1738626920000|2025-02-03 23:55:20|187580.9|187238.9|187402.9|187060.9|187580.9|187238.9|187402.8|187060.8|3
1738626940000|2025-02-03 23:55:40|187403|187061|187582.3|187240.3|187582.8|187240.8|187403|187061|4
1738626950000|2025-02-03 23:55:50|187670.2|187328.2|187582.3|187240.3|187670.2|187328.2|187582.3|187240.3|2
1738626960000|2025-02-03 23:56:00|187582.5|187240.5|187582.9|187240.9|187583.4|187241.4|187582.5|187240.5|4
1738626970000|2025-02-03 23:56:10|187583.7|187241.7|187583.7|187241.7|187583.7|187241.7|187583.7|187241.7|1
1738626980000|2025-02-03 23:56:20|187410.9|187068.9|187407.6|187065.6|187410.9|187068.9|187407.2|187065.2|5
1738626990000|2025-02-03 23:56:30|187410.9|187068.9|187410.9|187068.9|187410.9|187068.9|187410.9|187068.9|1
1738627000000|2025-02-03 23:56:40|187410.7|187068.7|187584.2|187242.2|187584.3|187242.3|187410.7|187068.7|3
1738627010000|2025-02-03 23:56:50|187583.9|187241.9|187583.9|187241.9|187583.9|187241.9|187583.9|187241.9|1
1738627020000|2025-02-03 23:57:00|187671|187329|187581.5|187239.5|187671|187329|187579.2|187237.2|5
1738627030000|2025-02-03 23:57:10|187402.9|187060.9|187403|187061|187403|187061|187402.9|187060.9|2
1738627040000|2025-02-03 23:57:20|187403.3|187061.3|187401.8|187059.8|187403.7|187061.7|187401.8|187059.8|3
1738627050000|2025-02-03 23:57:30|187402.1|187060.1|187581.4|187239.4|187581.4|187239.4|187402.1|187060.1|2
1738627060000|2025-02-03 23:57:40|187581.5|187239.5|187581.6|187239.6|187581.6|187239.6|187581.5|187239.5|2
1738627070000|2025-02-03 23:57:50|187581.7|187239.7|187581.7|187239.7|187581.7|187239.7|187581.7|187239.7|1
1738627080000|2025-02-03 23:58:00|187582.4|187240.4|187405.2|187063.2|187582.4|187240.4|187405.2|187063.2|2
1738627090000|2025-02-03 23:58:10|187405.4|187063.4|187400.9|187058.9|187405.4|187063.4|187400.9|187058.9|2
1738627110000|2025-02-03 23:58:30|187582.3|187240.3|187671|187329|187671|187329|187582.3|187240.3|2
1738627140000|2025-02-03 23:59:00|187405.3|187063.3|187405.3|187063.3|187405.3|187063.3|187405.3|187063.3|1
1738627160000|2025-02-03 23:59:20|187405.4|187063.4|187671|187329|187671|187329|187405.4|187063.4|2
1738627200000|2025-02-04 00:00:00|187404.6|187062.6|187404.6|187062.6|187404.6|187062.6|187404.6|187062.6|1
1738627220000|2025-02-04 00:00:20|187587.4|187245.4|187588.3|187246.3|187588.3|187246.3|187587.4|187245.4|2
1738627230000|2025-02-04 00:00:30|187588.4|187246.4|187589.2|187247.2|187589.2|187247.2|187588.4|187246.4|2
1738627240000|2025-02-04 00:00:40|187589.3|187247.3|187588.9|187246.9|187589.3|187247.3|187588.9|187246.9|2
1738627250000|2025-02-04 00:00:50|187426.7|187084.7|187426.7|187084.7|187426.7|187084.7|187426.7|187084.7|1
1738627260000|2025-02-04 00:01:00|187426.8|187084.8|187425.5|187083.5|187426.8|187084.8|187425.4|187083.4|3
1738627270000|2025-02-04 00:01:10|187422.7|187080.7|187588.4|187246.4|187588.4|187246.4|187422.7|187080.7|3
1738627280000|2025-02-04 00:01:20|187588.5|187246.5|187588.7|187246.7|187588.7|187246.7|187588.5|187246.5|2
1738627290000|2025-02-04 00:01:30|187589|187247|187589.1|187247.1|187589.1|187247.1|187589|187247|2
1738627300000|2025-02-04 00:01:40|187589.3|187247.3|187591.4|187249.4|187591.4|187249.4|187589.3|187247.3|2
1738627310000|2025-02-04 00:01:50|187432.3|187090.3|187432.2|187090.2|187432.6|187090.6|187432.1|187090.1|4
1738627320000|2025-02-04 00:02:00|187432.8|187090.8|187431.9|187089.9|187432.8|187090.8|187431.9|187089.9|3
1738627330000|2025-02-04 00:02:10|187433.9|187091.9|187584.1|187242.1|187584.1|187242.1|187433.9|187091.9|4
1738627340000|2025-02-04 00:02:20|187583.1|187241.1|187582.6|187240.6|187583.1|187241.1|187582.6|187240.6|2
1738627350000|2025-02-04 00:02:30|187583.4|187241.4|187583.6|187241.6|187583.6|187241.6|187583.4|187241.4|2
1738627360000|2025-02-04 00:02:40|187583.9|187241.9|187435.5|187093.5|187583.9|187241.9|187435.5|187093.5|3
1738627370000|2025-02-04 00:02:50|187436.2|187094.2|187439|187097|187439|187097|187436.2|187094.2|3
1738627380000|2025-02-04 00:03:00|187716.6|187374.6|187716.6|187374.6|187716.6|187374.6|187716.6|187374.6|1
1738627390000|2025-02-04 00:03:10|187717.1|187375.1|187716.6|187374.6|187717.1|187375.1|187716.6|187374.6|2
1738627400000|2025-02-04 00:03:20|187716.3|187374.3|187716.6|187374.6|187716.6|187374.6|187716.3|187374.3|3
1738627410000|2025-02-04 00:03:30|187705.6|187363.6|187705.8|187363.8|187705.8|187363.8|187705.6|187363.6|3
1738627440000|2025-02-04 00:04:00|187705.7|187363.7|187705.8|187363.8|187705.8|187363.8|187704.6|187362.6|4
1738627450000|2025-02-04 00:04:10|187704.8|187362.8|187705.8|187363.8|187705.8|187363.8|187704.8|187362.8|6
1738627460000|2025-02-04 00:04:20|187705.3|187363.3|187705.7|187363.7|187705.8|187363.8|187705.3|187363.3|6
1738627470000|2025-02-04 00:04:30|187704.6|187362.6|187705.7|187363.7|187705.7|187363.7|187704.6|187362.6|2
1738627490000|2025-02-04 00:04:50|187705.8|187363.8|187705.7|187363.7|187705.8|187363.8|187705.5|187363.5|3
1738627500000|2025-02-04 00:05:00|187705.5|187363.5|187705.8|187363.8|187707|187365|187705|187363|6
1738627510000|2025-02-04 00:05:10|187705.1|187363.1|187705.8|187363.8|187709.9|187367.9|187705.1|187363.1|4
1738627520000|2025-02-04 00:05:20|187705.4|187363.4|187705.8|187363.8|187705.8|187363.8|187704.9|187362.9|4
1738627550000|2025-02-04 00:05:50|187705.7|187363.7|187705.7|187363.7|187705.7|187363.7|187705.5|187363.5|5
1738627560000|2025-02-04 00:06:00|187705.1|187363.1|187705.7|187363.7|187705.8|187363.8|187705.1|187363.1|6
1738627570000|2025-02-04 00:06:10|187705.5|187363.5|187705.7|187363.7|187705.7|187363.7|187705.5|187363.5|2
1738627580000|2025-02-04 00:06:20|187703.7|187361.7|187705.7|187363.7|187705.7|187363.7|187703.7|187361.7|2
1738627600000|2025-02-04 00:06:40|187705.1|187363.1|187705.7|187363.7|187705.7|187363.7|187705.1|187363.1|2
1738627610000|2025-02-04 00:06:50|187705.1|187363.1|187705.8|187363.8|187705.8|187363.8|187705.1|187363.1|2
1738627620000|2025-02-04 00:07:00|187706.4|187364.4|187705.7|187363.7|187706.4|187364.4|187705.7|187363.7|2
1738627630000|2025-02-04 00:07:10|187706.3|187364.3|187705.7|187363.7|187706.3|187364.3|187705.1|187363.1|4
1738627680000|2025-02-04 00:08:00|187705.1|187363.1|187705.7|187363.7|187705.7|187363.7|187705.1|187363.1|2
1738627720000|2025-02-04 00:08:40|187705.8|187363.8|187705.7|187363.7|187705.8|187363.8|187705.7|187363.7|4
1738627730000|2025-02-04 00:08:50|187705.8|187363.8|187705.8|187363.8|187705.8|187363.8|187705.7|187363.7|3
1738627740000|2025-02-04 00:09:00|187705.7|187363.7|187705.8|187363.8|187705.8|187363.8|187705.2|187363.2|3
1738627770000|2025-02-04 00:09:30|187705.7|187363.7|187705.7|187363.7|187705.7|187363.7|187704.5|187362.5|3
1738627780000|2025-02-04 00:09:40|187705.8|187363.8|187705.8|187363.8|187705.8|187363.8|187705.2|187363.2|4
1738627790000|2025-02-04 00:09:50|187707|187365|187579.3|187237.3|187707|187365|187579.3|187237.3|4
1738627800000|2025-02-04 00:10:00|187579|187237|187398.6|187056.6|187579|187237|187394.9|187052.9|3
1738627820000|2025-02-04 00:10:20|187705.8|187363.8|187705.7|187363.7|187706.1|187364.1|187705.7|187363.7|3
1738627830000|2025-02-04 00:10:30|187705.8|187363.8|187705.7|187363.7|187705.8|187363.8|187705.7|187363.7|2
1738627840000|2025-02-04 00:10:40|187706.2|187364.2|187705.7|187363.7|187706.6|187364.6|187705.7|187363.7|4
1738627850000|2025-02-04 00:10:50|187706.4|187364.4|187705.8|187363.8|187706.4|187364.4|187705.8|187363.8|2
1738627880000|2025-02-04 00:11:20|187705.7|187363.7|187705.8|187363.8|187705.8|187363.8|187704.7|187362.7|5
1738627890000|2025-02-04 00:11:30|187704.3|187362.3|187705.7|187363.7|187705.7|187363.7|187704.3|187362.3|4
1738627900000|2025-02-04 00:11:40|187704.9|187362.9|187705.7|187363.7|187705.8|187363.8|187704.6|187362.6|6
1738627930000|2025-02-04 00:12:10|187716.7|187374.7|187716.7|187374.7|187716.7|187374.7|187716.7|187374.7|1
1738627940000|2025-02-04 00:12:20|187717.9|187375.9|187716.7|187374.7|187717.9|187375.9|187716.2|187374.2|8
1738627950000|2025-02-04 00:12:30|187705.7|187363.7|187705.8|187363.8|187707.9|187365.9|187705.7|187363.7|5
1738627960000|2025-02-04 00:12:40|187706.2|187364.2|187705.8|187363.8|187706.9|187364.9|187705.8|187363.8|4
1738627990000|2025-02-04 00:13:10|187705.7|187363.7|187705.7|187363.7|187707.9|187365.9|187705.7|187363.7|5
1738628000000|2025-02-04 00:13:20|187706.3|187364.3|187706.4|187364.4|187706.4|187364.4|187705.7|187363.7|5
1738628010000|2025-02-04 00:13:30|187705.7|187363.7|187691.9|187349.9|187705.7|187363.7|187691.9|187349.9|2
1738628020000|2025-02-04 00:13:40|187693|187351|187691.9|187349.9|187693|187351|187691.5|187349.5|4
1738628030000|2025-02-04 00:13:50|187692.1|187350.1|187691.8|187349.8|187692.1|187350.1|187691.8|187349.8|4
1738628060000|2025-02-04 00:14:20|187691.9|187349.9|187691.8|187349.8|187692|187350|187691.8|187349.8|3
1738628070000|2025-02-04 00:14:30|187691.9|187349.9|187691.9|187349.9|187691.9|187349.9|187691.9|187349.9|1
1738628080000|2025-02-04 00:14:40|187692.6|187350.6|187691.3|187349.3|187692.6|187350.6|187691.3|187349.3|3
1738628090000|2025-02-04 00:14:50|187691.8|187349.8|187691.8|187349.8|187691.8|187349.8|187691.8|187349.8|1
1738628110000|2025-02-04 00:15:10|187707.8|187365.8|187707.8|187365.8|187707.8|187365.8|187707.8|187365.8|1
1738628120000|2025-02-04 00:15:20|187707.4|187365.4|187707.8|187365.8|187708.4|187366.4|187707.4|187365.4|4
1738628130000|2025-02-04 00:15:30|187692.5|187350.5|187691.9|187349.9|187692.5|187350.5|187691.9|187349.9|2
1738628140000|2025-02-04 00:15:40|187690.5|187348.5|187691.9|187349.9|187691.9|187349.9|187690.5|187348.5|6
1738628170000|2025-02-04 00:16:10|187691.8|187349.8|187691.8|187349.8|187691.8|187349.8|187691.8|187349.8|1
1738628180000|2025-02-04 00:16:20|187691.5|187349.5|187691.9|187349.9|187692.3|187350.3|187691|187349|6
1738628190000|2025-02-04 00:16:30|187691|187349|187691.8|187349.8|187691.8|187349.8|187691|187349|2
1738628200000|2025-02-04 00:16:40|187690|187348|187691.9|187349.9|187691.9|187349.9|187690|187348|2
1738628230000|2025-02-04 00:17:10|187691.5|187349.5|187691.9|187349.9|187691.9|187349.9|187691.5|187349.5|3
1738628240000|2025-02-04 00:17:20|187691.7|187349.7|187691.9|187349.9|187691.9|187349.9|187691.7|187349.7|6
1738628250000|2025-02-04 00:17:30|187691.7|187349.7|187691.9|187349.9|187691.9|187349.9|187691.7|187349.7|2
1738628280000|2025-02-04 00:18:00|187692.4|187350.4|187691.9|187349.9|187692.4|187350.4|187691.9|187349.9|2
1738628290000|2025-02-04 00:18:10|187691.2|187349.2|187691.9|187349.9|187691.9|187349.9|187691.2|187349.2|2
1738628300000|2025-02-04 00:18:20|187691.8|187349.8|187691.8|187349.8|187691.8|187349.8|187691.8|187349.8|1
1738628310000|2025-02-04 00:18:30|187691.7|187349.7|187691.8|187349.8|187691.8|187349.8|187691.7|187349.7|2
1738628340000|2025-02-04 00:19:00|187706.6|187364.6|187706.7|187364.7|187706.7|187364.7|187706.2|187364.2|5
1738628350000|2025-02-04 00:19:10|187706.6|187364.6|187706.7|187364.7|187706.8|187364.8|187706.6|187364.6|3
1738628360000|2025-02-04 00:19:20|187706.8|187364.8|187706.7|187364.7|187706.8|187364.8|187706.7|187364.7|2
1738628390000|2025-02-04 00:19:50|187691.9|187349.9|187691.9|187349.9|187691.9|187349.9|187691.9|187349.9|1
1738628400000|2025-02-04 00:20:00|187690.9|187348.9|187691.9|187349.9|187691.9|187349.9|187690.9|187348.9|2
1738628450000|2025-02-04 00:20:50|187706.6|187364.6|187702.5|187360.5|187706.7|187364.7|187702.5|187360.5|3
1738628460000|2025-02-04 00:21:00|187703.1|187361.1|187703.1|187361.1|187703.1|187361.1|187697.3|187355.3|5
1738628470000|2025-02-04 00:21:10|187675|187333|187573.4|187231.4|187675|187333|187573.4|187231.4|6
1738628500000|2025-02-04 00:21:40|187579.6|187237.6|187572|187230|187579.7|187237.7|187572|187230|3
1738628520000|2025-02-04 00:22:00|187571.7|187229.7|187571.7|187229.7|187571.7|187229.7|187571.7|187229.7|1
1738628530000|2025-02-04 00:22:10|187571.6|187229.6|187574.6|187232.6|187574.6|187232.6|187571.6|187229.6|2
1738628540000|2025-02-04 00:22:20|187607.9|187265.9|187572.1|187236.9|187607.9|187265.9|187572.1|187236.9|2
1738628550000|2025-02-04 00:22:30|187583.5|187241.5|187583.5|187241.5|187583.5|187241.5|187583.5|187241.5|1
1738628560000|2025-02-04 00:22:40|187552.7|187210.7|187570.2|187228.2|187579.1|187237.1|187552.7|187210.7|6
1738628570000|2025-02-04 00:22:50|187574.4|187232.4|187570.2|187228.2|187574.4|187232.4|187570.2|187228.2|4
1738628580000|2025-02-04 00:23:00|187571.1|187229.1|187570.8|187228.8|187571.4|187229.4|187570.8|187228.8|6
1738628590000|2025-02-04 00:23:10|187572|187230|187570.8|187228.8|187572|187230|187570.8|187228.8|4
1738628600000|2025-02-04 00:23:20|187572.5|187230.5|187569.5|187227.5|187581.1|187239.1|187569.5|187227.5|6
1738628610000|2025-02-04 00:23:30|187565.2|187223.2|187565.2|187223.2|187565.4|187223.4|187564.4|187222.4|5
1738628620000|2025-02-04 00:23:40|187562.6|187220.6|187564.4|187222.4|187565.2|187223.2|187562.6|187220.6|6
1738628630000|2025-02-04 00:23:50|187563.3|187221.3|187571.6|187229.6|187571.6|187229.6|187563.3|187221.3|3
1738628640000|2025-02-04 00:24:00|187572.1|187230.1|187571.7|187229.7|187572.1|187230.1|187571.6|187229.6|4
1738628650000|2025-02-04 00:24:10|187574.6|187232.6|187574.6|187232.6|187574.8|187232.8|187574.6|187232.6|5
1738628660000|2025-02-04 00:24:20|187577.1|187235.1|187577.1|187235.1|187577.4|187235.4|187576.7|187234.7|5
1738628670000|2025-02-04 00:24:30|187577.4|187235.4|187577.1|187235.1|187577.4|187235.4|187577.1|187235.1|2
1738628680000|2025-02-04 00:24:40|187577.4|187235.4|187564.4|187222.4|187577.4|187235.4|187564.3|187222.3|6
1738628690000|2025-02-04 00:24:50|187571.9|187229.9|187571.9|187229.9|187573|187231|187571.9|187229.9|3
1738628700000|2025-02-04 00:25:00|187571.4|187229.4|187577.8|187235.8|187577.8|187235.8|187571.4|187229.4|8
1738628710000|2025-02-04 00:25:10|187578.3|187236.3|187577.8|187235.8|187578.3|187236.3|187577.8|187235.8|4
1738628720000|2025-02-04 00:25:20|187582.9|187240.9|187573.1|187241.8|187584.3|187242.3|187573.1|187240.9|5
1738628730000|2025-02-04 00:25:30|187572.7|187242.2|187572.7|187242.2|187572.7|187242.2|187572.7|187242.2|2
1738628740000|2025-02-04 00:25:40|187572.8|187242.1|187572.7|187242.2|187572.8|187242.5|187572.4|187242.1|6
1738628750000|2025-02-04 00:25:50|187571.1|187243.8|187584.4|187242.4|187584.5|187243.8|187571.1|187242.4|4
1738628760000|2025-02-04 00:26:00|187581.9|187239.9|187581.9|187239.9|187582|187240|187581.8|187239.8|4
1738628770000|2025-02-04 00:26:10|187582.5|187240.5|187581.8|187239.8|187582.5|187240.5|187575.3|187233.3|4
1738628780000|2025-02-04 00:26:20|187573.5|187237.3|187567.7|187243.1|187573.5|187243.1|187567.7|187237.3|5
1738628790000|2025-02-04 00:26:30|187567.6|187243.2|187567.2|187243.6|187567.6|187243.6|187567.2|187243.2|5
1738628800000|2025-02-04 00:26:40|187570.2|187242.3|187568.4|187243.5|187573|187243.5|187568.4|187238.9|4
1738628810000|2025-02-04 00:26:50|187583.5|187241.5|187583.5|187241.5|187584.2|187242.2|187583.5|187241.5|3
1738628820000|2025-02-04 00:27:00|187582.7|187240.7|187583.5|187241.5|187583.7|187241.7|187581.9|187239.9|4
1738628830000|2025-02-04 00:27:10|187577.2|187235.2|187574.9|187243.4|187591.9|187249.9|187574.9|187235.2|4
1738628840000|2025-02-04 00:27:20|187576.3|187243.1|187574.3|187246.5|187576.3|187246.5|187574.3|187243.1|5
1738628850000|2025-02-04 00:27:30|187572.9|187247.1|187569|187250.4|187572.9|187250.4|187569|187247.1|5
1738628860000|2025-02-04 00:27:40|187571.5|187247.9|187593.5|187251.5|187593.7|187251.7|187571.5|187247.9|5
1738628870000|2025-02-04 00:27:50|187593.9|187251.9|187593.5|187251.5|187593.9|187251.9|187593.5|187251.5|2
1738628880000|2025-02-04 00:28:00|187591.7|187249.7|187599.7|187257.7|187599.7|187257.7|187577.6|187235.6|7
1738628890000|2025-02-04 00:28:10|187574.7|187250|187563.9|187252.3|187574.7|187252.3|187563.9|187250|3
1738628900000|2025-02-04 00:28:20|187564.6|187251.6|187578.6|187236.6|187595.2|187253.2|187564.6|187236.5|6
1738628910000|2025-02-04 00:28:30|187579.9|187237.9|187578.8|187236.8|187579.9|187237.9|187578.7|187236.7|4
1738628920000|2025-02-04 00:28:40|187583.1|187241.1|187585.2|187243.2|187585.2|187243.2|187583.1|187241.1|4
1738628930000|2025-02-04 00:28:50|187585.7|187243.7|187586.9|187244.9|187586.9|187244.9|187585.2|187243.2|5
1738628940000|2025-02-04 00:29:00|187586|187244|187558.9|187252.2|187587.5|187252.2|187558.9|187243.2|9
1738628950000|2025-02-04 00:29:10|187558.3|187252.9|187558.7|187252.5|187558.7|187252.9|187558.3|187252.5|4
1738628960000|2025-02-04 00:29:20|187557.8|187253.3|187556.1|187255.4|187557.8|187255.4|187556.1|187253.3|5
1738628970000|2025-02-04 00:29:30|187555.8|187255.2|187585.2|187243.2|187585.9|187255.2|187555.8|187243.2|5
1738628980000|2025-02-04 00:29:40|187583.9|187241.9|187585.2|187243.2|187585.2|187243.2|187583.9|187241.9|2
1738628990000|2025-02-04 00:29:50|187586.2|187244.2|187585.2|187243.2|187586.2|187244.2|187585.2|187243.2|4
1738629000000|2025-02-04 00:30:00|187556.4|187256.6|187555|187258|187556.5|187258|187555|187256.5|9
1738629010000|2025-02-04 00:30:10|187554.9|187258.2|187554.8|187258.3|187554.9|187258.3|187554.8|187258.2|4
1738629020000|2025-02-04 00:30:20|187554.1|187258.9|187554.3|187258.7|187554.3|187259.4|187553.7|187258.7|6
1738629030000|2025-02-04 00:30:30|187585.2|187243.2|187585.2|187243.2|187585.2|187243.2|187585.2|187243.2|1
1738629040000|2025-02-04 00:30:40|187583.7|187241.7|187586.9|187244.9|187588.3|187246.3|187583.7|187241.7|8
1738629050000|2025-02-04 00:30:50|187565.6|187271|187570.6|187273.3|187570.6|187273.3|187565.6|187271|2
1738629060000|2025-02-04 00:31:00|187564.7|187272.4|187562.3|187274.2|187564.7|187274.2|187562.3|187272.4|7
1738629070000|2025-02-04 00:31:10|187585.2|187248.4|187585|187248.7|187585.2|187248.7|187585|187248.4|4
1738629080000|2025-02-04 00:31:20|187585.1|187248.1|187585.7|187243.7|187585.7|187248.1|187585.1|187243.4|4
1738629090000|2025-02-04 00:31:30|187586.1|187244.1|187584.6|187242.6|187586.1|187244.1|187584.6|187242.6|4
1738629100000|2025-02-04 00:31:40|187585|187243|187559.2|187273.7|187585|187273.7|187559.2|187242.6|4
1738629110000|2025-02-04 00:31:50|187558.6|187274.3|187558.5|187274.4|187558.6|187274.4|187558.5|187274.3|4
1738629120000|2025-02-04 00:32:00|187559.5|187274|187559.2|187274.2|187559.5|187274.2|187559.2|187274|4
1738629130000|2025-02-04 00:32:10|187556.7|187276.8|187586|187244|187586|187277.1|187556.3|187244|5
1738629140000|2025-02-04 00:32:20|187585.9|187243.9|187586|187244|187586|187244|187585.9|187243.9|4
1738629150000|2025-02-04 00:32:30|187586.1|187244.1|187586.8|187244.8|187586.8|187244.8|187585.8|187243.8|4
1738629160000|2025-02-04 00:32:40|187586.4|187244.4|187558|187277.4|187586.4|187277.4|187557.2|187244|7
1738629170000|2025-02-04 00:32:50|187558.5|187276.4|187558.4|187276.4|187558.5|187276.4|187558.4|187276.4|3
1738629180000|2025-02-04 00:33:00|187558.3|187276.5|187561.6|187276.5|187561.7|187276.5|187558.3|187276.5|5
1738629190000|2025-02-04 00:33:10|187591|187249|187591|187249|187591.1|187249.1|187591|187249|3
1738629200000|2025-02-04 00:33:20|187591.1|187249.1|187591|187249|187591.1|187249.1|187591|187249|2
1738629210000|2025-02-04 00:33:30|187591.3|187249.3|187560.8|187277.4|187591.3|187277.4|187560.8|187249|3
1738629220000|2025-02-04 00:33:40|187560.3|187277.9|187560.1|187278.1|187560.3|187278.1|187560.1|187277.9|5
1738629230000|2025-02-04 00:33:50|187560.7|187277.4|187560.7|187277.5|187560.7|187277.5|187560.7|187277.4|3
1738629240000|2025-02-04 00:34:00|187560.3|187278.4|187591.9|187249.9|187592.5|187278.4|187560.3|187249.9|6
1738629250000|2025-02-04 00:34:10|187592|187250|187591.9|187249.9|187592|187250|187591.9|187249.9|2
1738629260000|2025-02-04 00:34:20|187591.8|187249.8|187591|187249|187592.5|187250.5|187591|187249|3
1738629270000|2025-02-04 00:34:30|187559.1|187279.2|187558.6|187279.7|187559.1|187279.7|187558.6|187279.2|3
1738629280000|2025-02-04 00:34:40|187558.5|187279.4|187559.4|187279.4|187559.4|187279.4|187558.5|187279.4|3
1738629290000|2025-02-04 00:34:50|187560.7|187278.1|187560.7|187278.1|187560.7|187278.1|187560.7|187278.1|2
1738629300000|2025-02-04 00:35:00|187559.7|187279.1|187591.9|187249.9|187591.9|187279.1|187559.7|187248|6
1738629310000|2025-02-04 00:35:10|187592.9|187250.9|187591.9|187249.9|187592.9|187250.9|187591.9|187249.9|2
1738629320000|2025-02-04 00:35:20|187591|187249|187559.8|187280.7|187593.9|187281|187559.5|187249|6
1738629330000|2025-02-04 00:35:30|187560.8|187279.8|187560.8|187279.8|187560.8|187279.8|187560.8|187279.8|2
1738629340000|2025-02-04 00:35:40|187560.4|187280.1|187560.4|187280.1|187560.4|187280.1|187560.4|187280.1|2
1738629350000|2025-02-04 00:35:50|187561.1|187280|187561.6|187280|187561.6|187280|187561.1|187280|3
1738629360000|2025-02-04 00:36:00|187592.2|187250.2|187591|187249|187593.4|187251.4|187591|187249|6
1738629370000|2025-02-04 00:36:10|187590.7|187248.7|187591|187249|187591|187249|187590.7|187248.7|2
1738629380000|2025-02-04 00:36:20|187592.2|187250.2|187558.8|187280.2|187592.2|187280.2|187558.8|187249|6
1738629390000|2025-02-04 00:36:30|187558.7|187280.3|187558.7|187280.3|187558.7|187280.3|187558.7|187280.3|2
1738629400000|2025-02-04 00:36:40|187558.3|187280.8|187559.1|187281.1|187559.1|187281.1|187558.1|187280.8|6
1738629410000|2025-02-04 00:36:50|187592.7|187250.7|187592.7|187250.7|187592.7|187250.7|187592|187250|3
1738629420000|2025-02-04 00:37:00|187592.9|187250.9|187592.7|187250.7|187592.9|187250.9|187592.7|187250.7|2
1738629430000|2025-02-04 00:37:10|187592.3|187250.3|187559.4|187280.4|187592.7|187280.4|187559.4|187250.3|3
1738629440000|2025-02-04 00:37:20|187560.3|187279.5|187559.8|187280|187560.3|187280|187559.8|187279.5|4
1738629450000|2025-02-04 00:37:30|187558.2|187281.5|187558.2|187281.5|187558.2|187281.5|187558.2|187281.5|2
1738629460000|2025-02-04 00:37:40|187558.3|187281.2|187592.7|187250.7|187592.7|187281.2|187558.3|187250.7|4
1738629480000|2025-02-04 00:38:00|187594.2|187252.2|187592.7|187250.7|187594.2|187252.2|187592.7|187250.7|2
1738629490000|2025-02-04 00:38:10|187592.5|187250.5|187556.7|187285.2|187592.7|187285.2|187556.7|187250.5|5
1738629500000|2025-02-04 00:38:20|187557.1|187285.3|187556.9|187285|187557.1|187285.3|187556.9|187285|3
1738629510000|2025-02-04 00:38:30|187557.7|187284.2|187558.1|187283.8|187558.1|187284.2|187557.7|187283.8|2
1738629520000|2025-02-04 00:38:40|187558.3|187283.6|187592.7|187250.7|187592.8|187283.6|187558.3|187250.7|4
1738629530000|2025-02-04 00:38:50|187591|187249|187591|187249|187597.5|187255.5|187591|187249|3
1738629540000|2025-02-04 00:39:00|187591.3|187249.3|187554.2|187286.6|187591.3|187286.6|187554.2|187248.6|5
1738629550000|2025-02-04 00:39:10|187554.7|187286.7|187554.4|187287|187554.7|187287|187554.4|187286.7|4
1738629560000|2025-02-04 00:39:20|187554.3|187287.4|187555|187287.4|187555|187287.4|187554.3|187287.4|2
1738629570000|2025-02-04 00:39:30|187568.1|187287|187568.1|187287|187568.1|187287|187568.1|187287|1
1738629580000|2025-02-04 00:39:40|187612.3|187270.3|187611.6|187269.6|187612.3|187270.3|187611.6|187269.6|4
1738629590000|2025-02-04 00:39:50|187610.9|187268.9|187611.6|187269.6|187611.6|187269.6|187610.9|187268.9|2
1738629600000|2025-02-04 00:40:00|187610.9|187268.9|187576.4|187292.9|187611.9|187293.2|187575.6|187268.9|5
1738629610000|2025-02-04 00:40:10|187595.8|187293|187595.2|187263.2|187595.8|187293|187595.2|187262.5|4
1738629620000|2025-02-04 00:40:20|187595.3|187262.9|187595.1|187262.8|187595.3|187262.9|187595.1|187262.8|4
1738629630000|2025-02-04 00:40:30|187602.2|187260.2|187602.4|187260.4|187602.4|187260.4|187602.2|187260.2|2
1738629640000|2025-02-04 00:40:40|187602|187260|187611.9|187269.9|187612.1|187270.1|187602|187260|5
1738629650000|2025-02-04 00:40:50|187612.8|187270.8|187576.3|187294.1|187612.8|187294.1|187576.3|187270.7|3
1738629660000|2025-02-04 00:41:00|187577|187293.5|187576.8|187292.7|187577|187293.5|187576.8|187292.7|4
1738629670000|2025-02-04 00:41:10|187571|187298.6|187571.2|187298.4|187571.2|187298.6|187571|187298.4|3
1738629680000|2025-02-04 00:41:20|187571.1|187298.5|187611.3|187269.3|187611.7|187298.5|187571.1|187269.3|6
1738629690000|2025-02-04 00:41:30|187602.2|187260.2|187602.2|187260.2|187602.2|187260.2|187602.2|187260.2|1
1738629700000|2025-02-04 00:41:40|187602.9|187260.9|187603.3|187261.3|187603.3|187261.3|187596|187254|6
1738629710000|2025-02-04 00:41:50|187602.3|187260.3|187556.6|187291|187602.3|187291.1|187556.5|187260.2|7
1738629720000|2025-02-04 00:42:00|187555.5|187291.2|187556.4|187291.2|187556.4|187291.2|187555.5|187291.2|3
1738629730000|2025-02-04 00:42:10|187556.7|187291.7|187556.1|187291.7|187556.7|187291.7|187556.1|187291.7|3
1738629740000|2025-02-04 00:42:20|187556.2|187291.6|187603.4|187261.4|187603.4|187291.6|187556.2|187260.5|5
1738629750000|2025-02-04 00:42:30|187601.3|187259.3|187599.6|187257.6|187601.3|187259.3|187599.6|187257.6|2
1738629760000|2025-02-04 00:42:40|187601.3|187259.3|187559.1|187292.1|187601.3|187292.1|187559.1|187259.1|4
1738629770000|2025-02-04 00:42:50|187559|187292.3|187559|187292.3|187559|187292.3|187559|187292.3|1
1738629780000|2025-02-04 00:43:00|187559.4|187292.5|187559.2|187292.7|187559.4|187292.7|187559.2|187292.5|4
1738629790000|2025-02-04 00:43:10|187559.4|187292.5|187602.3|187260.3|187602.3|187292.5|187559.4|187260.3|5
1738629800000|2025-02-04 00:43:20|187603|187261|187602.3|187260.3|187603|187261|187602.3|187260.3|2
1738629810000|2025-02-04 00:43:30|187602.2|187260.2|187602.3|187260.3|187602.3|187260.3|187602.2|187260.2|2
1738629820000|2025-02-04 00:43:40|187601.4|187259.4|187561.4|187293.6|187602.3|187293.9|187561.1|187259.4|5
1738629830000|2025-02-04 00:43:50|187561.3|187293.7|187561.3|187293.7|187561.3|187293.7|187561.3|187293.7|2
1738629840000|2025-02-04 00:44:00|187561.2|187293.8|187556.2|187293.8|187561.2|187293.8|187556.2|187293.8|3
1738629850000|2025-02-04 00:44:10|187595.8|187253.8|187595.8|187253.8|187595.8|187253.8|187595.8|187253.8|1
1738629860000|2025-02-04 00:44:20|187595.9|187253.9|187595.8|187253.8|187596|187254|187595.8|187253.8|4
1738629870000|2025-02-04 00:44:30|187596.2|187254.2|187549.9|187288.3|187596.2|187288.3|187549.9|187253.8|3
1738629880000|2025-02-04 00:44:40|187549|187288.7|187549.7|187288.6|187549.7|187288.7|187549|187288.6|4
1738629890000|2025-02-04 00:44:50|187549.8|187288.5|187549.8|187288.5|187549.8|187288.5|187549.8|187288.5|2
1738629900000|2025-02-04 00:45:00|187549.3|187288.4|187595|187253|187595|187288.4|187549.3|187252.8|4
1738629910000|2025-02-04 00:45:10|187591.1|187249.1|187591.1|187249.1|187591.9|187249.9|187591.1|187249.1|3
1738629920000|2025-02-04 00:45:20|187591.5|187249.5|187591.1|187249.1|187591.5|187249.5|187590.7|187248.7|4
1738629930000|2025-02-04 00:45:30|187591.3|187249.3|187579.3|187264.2|187591.3|187264.2|187579.3|187249.1|3
1738629940000|2025-02-04 00:45:40|187579.1|187264.4|187554.2|187295.5|187579.1|187295.5|187554.2|187264.4|3
1738629950000|2025-02-04 00:45:50|187554.1||187554.1||187554.1||187554.1||1
1738629960000|2025-02-04 00:46:00|187554.2|187253.8|187593.5|187254.3|187594.2|187254.3|187554.2|187253.6|6
1738629970000|2025-02-04 00:46:10||187254.4||187254.4||187254.4||187254.4|1
1738629980000|2025-02-04 00:46:20|187594.8|187253|187554.3|187295.4|187594.8|187295.5|187554.2|187253|7
1738629990000|2025-02-04 00:46:30|187554.2|187295.5|187554.2|187295.5|187554.2|187295.5|187554.2|187295.5|2
1738630000000|2025-02-04 00:46:40|187554.3|187296|187554.3|187296.1|187554.3|187296.1|187554.3|187296|3
1738630010000|2025-02-04 00:46:50|187558.9|187296.3|187559.3|187296.6|187559.3|187296.6|187558.9|187296.3|4
1738630020000|2025-02-04 00:47:00|187605.7|187263.7|187604.4|187262.4|187605.7|187263.7|187604.3|187262.3|4
1738630030000|2025-02-04 00:47:10|187604.3|187262.3|187604.3|187262.3|187604.3|187262.3|187604.3|187262.3|1
1738630040000|2025-02-04 00:47:20|187603.9|187261.9|187561.6|187299.7|187604.1|187299.7|187561.5|187261.9|4
1738630050000|2025-02-04 00:47:30|187560.9|187299.8|187560.9|187299.8|187560.9|187300.9|187559.6|187299.8|3
1738630060000|2025-02-04 00:47:40|187559.8|187301.6|187559.6|187301.7|187559.8|187301.7|187559.6|187301.6|4
1738630070000|2025-02-04 00:47:50|187602.4|187264.6|187602.1|187264.6|187602.4|187264.6|187602.1|187264.6|2
1738630080000|2025-02-04 00:48:00|187601.8|187264.5|187620.8|187278.8|187620.8|187278.8|187601.8|187261.6|8
1738630090000|2025-02-04 00:48:10|187621.8|187279.8|187573.3|187302.9|187621.8|187302.9|187573.3|187278.9|3
1738630100000|2025-02-04 00:48:20|187573.5|187302.6|187563.1|187302.1|187573.5|187302.8|187562.4|187302.1|7
1738630110000|2025-02-04 00:48:30|187574.3|187301.9|187574.3|187301.9|187574.3|187301.9|187574.3|187301.9|1
1738630120000|2025-02-04 00:48:40|187574.2|187278.8|187620.8|187278.8|187620.8|187278.8|187574.2|187278.8|2
1738630130000|2025-02-04 00:48:50|187620.9|187278.9|187620.9|187278.9|187620.9|187278.9|187620.6|187278.6|3
1738630140000|2025-02-04 00:49:00|187622.3|187280.3|187561.3|187288.2|187622.3|187289.5|187560.3|187278.8|5
1738630150000|2025-02-04 00:49:10|187561.2|187288.1|187561.3|187288.1|187561.3|187288.1|187561.2|187288.1|3
1738630160000|2025-02-04 00:49:20|187561.4|187288.3|187561.4|187288.3|187561.4|187288.3|187561.4|187288.3|2
1738630170000|2025-02-04 00:49:30|187620.8|187278.8|187620.4|187278.4|187620.9|187278.9|187620.4|187278.4|3
1738630180000|2025-02-04 00:49:40|187609.4|187267.4|187553.8|187289.2|187609.4|187300.6|187553.7|187267.4|6
1738630190000|2025-02-04 00:49:50|187565.6|187301|187566.2|187300.7|187566.2|187301|187565.6|187300.7|3
1738630200000|2025-02-04 00:50:00|187566.5|187300.9|187566.5|187300.9|187566.5|187300.9|187566.5|187300.9|2
1738630210000|2025-02-04 00:50:10|187565.8|187301.1|187566.8|187300.6|187566.8|187301.1|187565.8|187300.6|4
1738630220000|2025-02-04 00:50:20|187609.4|187267.4|187554|187289.5|187609.4|187289.5|187554|187267.4|5
1738630230000|2025-02-04 00:50:30|187553.6|187289.1|187554.9|187289.1|187554.9|187289.1|187553.6|187289.1|2
1738630240000|2025-02-04 00:50:40|187554.8|187289.4|187556.1|187288.6|187556.1|187289.4|187554.8|187288.6|6
1738630250000|2025-02-04 00:50:50|187609.9|187267.9|187609.4|187267.4|187609.9|187267.9|187607.7|187265.7|4
1738630260000|2025-02-04 00:51:00|187609.2|187267.2|187609.2|187267.2|187609.2|187267.2|187608.1|187266.1|5
1738630270000|2025-02-04 00:51:10|187609.3|187267.3|187562.4|187294.5|187610.2|187294.5|187562.4|187267.2|5
1738630280000|2025-02-04 00:51:20|187562.9|187294|187562.4|187294|187562.9|187294|187562.4|187294|3
1738630290000|2025-02-04 00:51:30|187562.5|187294.4|187563|187294.1|187563|187294.4|187562.5|187294.1|3
1738630300000|2025-02-04 00:51:40|187563.1|187293.8|187563.5|187293.4|187563.5|187293.8|187563.1|187293.4|3
1738630310000|2025-02-04 00:51:50|187607.7|187265.7|187593.4|187251.4|187607.7|187265.7|187593.4|187251.4|3
1738630320000|2025-02-04 00:52:00|187607.5|187265.5|187608.4|187266.4|187608.4|187266.4|187607.5|187265.5|3
1738630330000|2025-02-04 00:52:10|187563.2|187293|187563.8|187293|187563.8|187293|187563.2|187293|2
1738630340000|2025-02-04 00:52:20|187565.2|187292.1|187564.6|187292.8|187565.2|187292.8|187564.6|187292.1|3
1738630350000|2025-02-04 00:52:30|187564.5|187293.1|187564.2|187293.1|187564.5|187293.1|187564.2|187293.1|3
1738630360000|2025-02-04 00:52:40|187610.6|187268.6|187610|187268|187610.6|187268.6|187610|187268|2
1738630370000|2025-02-04 00:52:50|187609.1|187267.1|187609.2|187267.2|187610|187268|187609.1|187267.1|4
1738630380000|2025-02-04 00:53:00|187620.4|187278.4|187594|187265.1|187620.4|187278.4|187594|187264.9|6
1738630390000|2025-02-04 00:53:10|187593.8||187593.8||187593.8||187593.8||1
1738630400000|2025-02-04 00:53:20|187594.2|187264.7|187593.8|187265.1|187594.2|187265.1|187593.8|187264.7|3
1738630410000|2025-02-04 00:53:30|187594|187264.9|187594.4|187264.5|187594.4|187264.9|187594|187264.5|2
1738630420000|2025-02-04 00:53:40|187620.4|187278.4|187620.4|187278.4|187620.4|187278.4|187620.4|187278.4|1
1738630430000|2025-02-04 00:53:50|187619.5|187277.5|187620.3|187278.3|187620.3|187278.3|187619.5|187277.5|4
1738630440000|2025-02-04 00:54:00|187619.9|187277.9|187575.5|187294.5|187620.4|187294.5|187575.5|187277.9|3
1738630450000|2025-02-04 00:54:10|187575.9|187294.1|187575.3|187294.7|187575.9|187294.7|187575.3|187294.1|4
1738630460000|2025-02-04 00:54:20|187575.5|187294.5|187575.6|187294.3|187575.6|187294.5|187575.5|187294.3|4
1738630470000|2025-02-04 00:54:30|187620.3|187278.3|187620.4|187278.4|187620.4|187278.4|187620.3|187278.3|2
1738630480000|2025-02-04 00:54:40|187620.2|187278.2|187607.5|187265.5|187620.8|187278.8|187607.5|187265.5|4
1738630490000|2025-02-04 00:54:50|187614.2|187272.2|187580.7|187288.8|187614.2|187288.8|187580.7|187266.2|5
1738630500000|2025-02-04 00:55:00|187579.2|187289|187571.7|187296.5|187580.7|187296.5|187571.7|187288.8|6
1738630510000|2025-02-04 00:55:10|187572.2|187296.9|187572.6|187297.3|187572.6|187297.3|187572.2|187296.9|4
1738630520000|2025-02-04 00:55:20|187572.3|187297.2|187605.2|187273.2|187605.4|187297.2|187572.3|187271.8|6
1738630530000|2025-02-04 00:55:30|187605.8|187272.5|187607.6|187274.1|187607.6|187274.1|187605.8|187272.5|3
1738630540000|2025-02-04 00:55:40|187606.3|187277|187605.8|187277.6|187606.3|187277.6|187605.8|187277|3
1738630550000|2025-02-04 00:55:50|187605.6|187277.7|187559.8|187305.5|187605.6|187305.5|187559.8|187277.7|5
1738630560000|2025-02-04 00:56:00|187560.8|187302.8|187571.6|187294.8|187571.6|187302.8|187560.8|187294.8|3
1738630570000|2025-02-04 00:56:10|187570.6|187296.3|187570.3|187297.3|187570.6|187297.3|187570.3|187296.3|4
1738630580000|2025-02-04 00:56:20|187570.4|187275.4|187605.1|187278.3|187605.1|187278.3|187570.4|187275.4|4
1738630590000|2025-02-04 00:56:30|187606.3|187277.1|187605.3|187286.3|187606.3|187286.3|187604.6|187277.1|4
1738630600000|2025-02-04 00:56:40|187604.8|187286.8|187560.6|187309.9|187604.8|187309.9|187560.6|187286.8|6
1738630610000|2025-02-04 00:56:50|187560.5||187560.5||187560.5||187560.5||1
1738630620000|2025-02-04 00:57:00|187560.4|187310.1|187560.3|187310.2|187560.4|187310.2|187560.3|187310.1|3
1738630630000|2025-02-04 00:57:10|187560.1|187310.3|187602.3|187289.3|187602.3|187310.4|187560|187289.3|4
1738630640000|2025-02-04 00:57:20|187602|187289.6|187601.7|187289.9|187602|187289.9|187601.7|187289.6|3
1738630650000|2025-02-04 00:57:30|187601.8|187290|187601.7|187290|187601.8|187290|187601.7|187290|2
1738630660000|2025-02-04 00:57:40|187601.6|187290.1|187559.8|187310.9|187602.2|187310.9|187559.8|187289.5|6
1738630670000|2025-02-04 00:57:50|187559.7|187311|187559.7|187311|187559.7|187311|187559.7|187311|2
1738630680000|2025-02-04 00:58:00|187559.6|187311.1|187559.5|187311.2|187559.6|187311.2|187559.5|187311.1|2
1738630690000|2025-02-04 00:58:10|187599.8|187291.8|187599.8|187291.8|187599.8|187291.8|187599.8|187291.8|1
1738630700000|2025-02-04 00:58:20|187599.5|187292.2|187599.2|187292.5|187599.5|187292.5|187599.2|187292.2|6
1738630710000|2025-02-04 00:58:30|187548.2|187300.8|187559.1|187311.9|187559.1|187311.9|187548.1|187300.8|4
1738630720000|2025-02-04 00:58:40|187560.7|187310.3|187558.4|187312.5|187560.7|187312.5|187558.4|187310.3|4
1738630730000|2025-02-04 00:58:50|187558.3|187312.6|187558.3|187312.6|187558.3|187312.6|187558.3|187312.6|2
1738630740000|2025-02-04 00:59:00|187596.4|187312.7|187596.1|187295.5|187596.4|187312.7|187596.1|187295.5|3
1738630750000|2025-02-04 00:59:10|187545.2|187299.8|187557.1|187311.8|187557.1|187311.8|187545.2|187299.8|3
1738630760000|2025-02-04 00:59:20|187557||187557||187557||187557||1
1738630770000|2025-02-04 00:59:30|187581.2|187311.9|187583.1|187303.6|187583.1|187311.9|187581.2|187301.6|4
1738630780000|2025-02-04 00:59:40|187620.1|187292.8|187619.9|187292.9|187620.1|187292.9|187619.9|187292.8|4
1738630790000|2025-02-04 00:59:50|187619.8|187293.1|187619.8|187293.1|187619.8|187293.1|187619.8|187293.1|2
1738630800000|2025-02-04 01:00:00|187540.2|187318.7|187496.2|187288.8|187540.2|187332.1|187455.1|187278.7|17
1738630810000|2025-02-04 01:00:10|187464.8|187334.8|187492.9|187291.2|187496.2|187334.8|187457|187288.8|6
1738630820000|2025-02-04 01:00:20|187477.4|187291.7|187484.4|187354.4|187488|187358|187477.4|187291.7|9
1738630830000|2025-02-04 01:00:30|187484.6|187354.6|187483.4|187353.4|187484.6|187354.6|187481.6|187351.6|4
1738630840000|2025-02-04 01:00:40|187486.6|187356.6|187483|187353|187486.6|187356.6|187482.7|187352.7|7
1738630850000|2025-02-04 01:00:50|187486.4|187356.4|187482.5|187352.5|187486.4|187356.4|187482.5|187352.5|5
1738630860000|2025-02-04 01:01:00|187484.8|187354.8|187482.4|187352.4|187484.8|187354.8|187474.3|187344.3|8
1738630870000|2025-02-04 01:01:10|187483.3|187353.3|187480.7|187350.7|187483.3|187353.3|187480.7|187350.7|5
1738630880000|2025-02-04 01:01:20|187478.1|187348.1|187479.8|187349.8|187479.8|187349.8|187478.1|187348.1|2
1738630890000|2025-02-04 01:01:30|187480.1|187350.1|187485|187355|187485|187355|187479.2|187349.2|11
1738630900000|2025-02-04 01:01:40|187481.3|187351.3|187484.3|187354.3|187484.3|187354.3|187479.4|187349.4|5
1738630910000|2025-02-04 01:01:50|187484.4|187354.4|187485.2|187355.2|187485.2|187355.2|187484.3|187354.3|4
1738630920000|2025-02-04 01:02:00|187485.4|187355.4|187479.9|187349.9|187487.6|187357.6|187475.5|187345.5|11
1738630930000|2025-02-04 01:02:10|187478.1|187348.1|187481|187351|187482.5|187352.5|187476|187346|11
1738630940000|2025-02-04 01:02:20|187480.9|187350.9|187482.2|187352.2|187482.2|187352.2|187480.8|187350.8|5
1738630950000|2025-02-04 01:02:30|187483.3|187353.3|187482.1|187352.1|187483.3|187353.3|187480.8|187350.8|4
1738630960000|2025-02-04 01:02:40|187482.3|187352.3|187483.6|187353.6|187483.9|187353.9|187482.2|187352.2|4
1738630970000|2025-02-04 01:02:50|187484|187354|187486.4|187356.4|187486.5|187356.5|187479.2|187349.2|7
1738630980000|2025-02-04 01:03:00|187490.5|187360.5|187486.5|187356.5|187490.5|187360.5|187486.5|187356.5|5
1738630990000|2025-02-04 01:03:10|187486.8|187356.8|187486.5|187356.5|187486.8|187356.8|187486.5|187356.5|2
1738631000000|2025-02-04 01:03:20|187486.6|187356.6|187486.6|187356.6|187486.6|187356.6|187486.5|187356.5|3
1738631010000|2025-02-04 01:03:30|187486.5|187356.5|187483.6|187353.6|187489|187359|187483.4|187353.4|7
1738631020000|2025-02-04 01:03:40|187477.1|187347.1|187456.3|187326.3|187481.3|187351.3|187456.3|187326.3|9
1738631030000|2025-02-04 01:03:50|187455.9|187325.9|187457|187327|187462.9|187332.9|187455.5|187325.5|5
1738631040000|2025-02-04 01:04:00|187460.4|187330.4|187462.2|187332.2|187462.2|187332.2|187460.4|187330.4|2
1738631050000|2025-02-04 01:04:10|187462.1|187332.1|187511.4|187381.4|187516.3|187386.3|187462.1|187332.1|7
1738631060000|2025-02-04 01:04:20|187511.7|187381.7|187505|187375|187511.7|187381.7|187505|187375|4
1738631070000|2025-02-04 01:04:30|187506.6|187376.6|187506.8|187376.8|187506.8|187376.8|187506.2|187376.2|4
1738631080000|2025-02-04 01:04:40|187506.4|187376.4|187506.8|187376.8|187506.8|187376.8|187506.4|187376.4|2
1738631090000|2025-02-04 01:04:50|187506.6|187376.6|187507.6|187377.6|187507.6|187377.6|187506.4|187376.4|3
1738631100000|2025-02-04 01:05:00|187507.5|187377.5|187507.4|187377.4|187510|187380|187507.3|187377.3|4
1738631110000|2025-02-04 01:05:10|187507.2|187377.2|187508|187378|187508.2|187378.2|187507.2|187377.2|5
1738631120000|2025-02-04 01:05:20|187508.6|187378.6|187506.9|187376.9|187508.6|187378.6|187505.3|187375.3|6
1738631130000|2025-02-04 01:05:30|187507.5|187377.5|187506.9|187376.9|187507.5|187377.5|187506.9|187376.9|2
1738631140000|2025-02-04 01:05:40|187506.3|187376.3|187506.9|187376.9|187506.9|187376.9|187506.3|187376.3|2
1738631150000|2025-02-04 01:05:50|187506.2|187376.2|187502.5|187372.5|187506.2|187376.2|187502.5|187372.5|4
1738631160000|2025-02-04 01:06:00|187502.7|187372.7|187507.6|187377.6|187507.6|187377.6|187502.7|187372.7|4
1738631170000|2025-02-04 01:06:10|187507.8|187377.8|187508.4|187378.4|187508.4|187378.4|187507.6|187377.6|4
1738631180000|2025-02-04 01:06:20|187508.6|187378.6|187509.6|187379.6|187509.8|187379.8|187508.6|187378.6|4
1738631190000|2025-02-04 01:06:30|187510.5|187380.5|187508.5|187378.5|187510.5|187380.5|187508.5|187378.5|2
1738631200000|2025-02-04 01:06:40|187507.7|187377.7|187508.8|187378.8|187509.1|187379.1|187507.7|187377.7|6
1738631210000|2025-02-04 01:06:50|187507.8|187377.8|187508.8|187378.8|187508.8|187378.8|187507.8|187377.8|2
1738631220000|2025-02-04 01:07:00|187510.4|187380.4|187509.7|187379.7|187510.4|187380.4|187508.8|187378.8|3
1738631230000|2025-02-04 01:07:10|187509.8|187379.8|187509.7|187379.7|187509.8|187379.8|187509.7|187379.7|2
1738631240000|2025-02-04 01:07:20|187509.1|187379.1|187510|187380|187510.1|187380.1|187509.1|187379.1|5
1738631250000|2025-02-04 01:07:30|187509.6|187379.6|187508.8|187378.8|187510.2|187380.2|187508.8|187378.8|5
1738631260000|2025-02-04 01:07:40|187508.9|187378.9|187508.8|187378.8|187509.3|187379.3|187508.8|187378.8|4
1738631270000|2025-02-04 01:07:50|187507.9|187377.9|187507.9|187377.9|187507.9|187377.9|187507.8|187377.8|3
1738631280000|2025-02-04 01:08:00|187508|187378|187507.6|187377.6|187508.1|187378.1|187507.6|187377.6|5
1738631290000|2025-02-04 01:08:10|187507.7|187377.7|187507.6|187377.6|187507.7|187377.7|187507.5|187377.5|3
1738631300000|2025-02-04 01:08:20|187507.8|187377.8|187507.6|187377.6|187507.8|187377.8|187507.6|187377.6|2
1738631310000|2025-02-04 01:08:30|187507.7|187377.7|187508.5|187378.5|187508.5|187378.5|187506.6|187376.6|5
1738631320000|2025-02-04 01:08:40|187508.4|187378.4|187508.8|187378.8|187508.8|187378.8|187508.4|187378.4|2
1738631330000|2025-02-04 01:08:50|187612.1|187482.1|187635.1|187505.1|187639.9|187509.9|187610.5|187480.5|17
1738631340000|2025-02-04 01:09:00|187632.9|187502.9|187636|187506|187643.3|187513.3|187632.9|187502.9|21
1738631350000|2025-02-04 01:09:10|187636.6|187506.6|187630.8|187500.8|187642.2|187512.2|187630.8|187500.8|21
1738631360000|2025-02-04 01:09:20|187637.2|187507.2|187632.6|187502.6|187637.2|187507.2|187622.6|187492.6|23
1738631370000|2025-02-04 01:09:30|187627.4|187497.4|187638.7|187508.7|187645.7|187515.7|187627.4|187497.4|33
1738631380000|2025-02-04 01:09:40|187641.1|187511.1|187637.2|187507.2|187646.6|187516.6|187636.7|187506.7|27
1738631390000|2025-02-04 01:09:50|187638|187508|187637.3|187507.3|187641.2|187511.2|187637.3|187507.3|5
1738631400000|2025-02-04 01:10:00|187637.1|187507.1|187632.7|187502.7|187638.1|187508.1|187629.7|187499.7|17
1738631410000|2025-02-04 01:10:10|187630.5|187500.5|187635.9|187505.9|187637.3|187507.3|187630.5|187500.5|9
1738631420000|2025-02-04 01:10:20|187635|187505|187638.2|187508.2|187640.7|187510.7|187628.9|187498.9|19
1738631430000|2025-02-04 01:10:30|187633.5|187503.5|187644|187514|187644|187514|187630|187500|21
1738631440000|2025-02-04 01:10:40|187635|187505|187659|187529|187659.4|187529.4|187632.6|187502.6|22
1738631450000|2025-02-04 01:10:50|187664.6|187534.6|187714.1|187584.1|187722.5|187592.5|187658.4|187528.4|36
1738631460000|2025-02-04 01:11:00|187714.6|187584.6|187726.5|187596.5|187734|187604|187714.6|187584.6|18
1738631470000|2025-02-04 01:11:10|187727.5|187597.5|187731.2|187601.2|187731.2|187601.2|187727.3|187597.3|5
1738631480000|2025-02-04 01:11:20|187734.7|187604.7|187775.3|187645.3|187779.2|187649.2|187734.7|187604.7|8
1738631490000|2025-02-04 01:11:30|187771|187641|187781.7|187651.7|187783.5|187653.5|187768.4|187638.4|10
1738631500000|2025-02-04 01:11:40|187780.8|187650.8|187774.1|187644.1|187780.8|187650.8|187771.3|187641.3|9
1738631510000|2025-02-04 01:11:50|187773.7|187643.7|187771.1|187641.1|187778.1|187648.1|187765.5|187635.5|9
1738631520000|2025-02-04 01:12:00|187772.7|187642.7|187810.1|187680.1|187820.7|187690.7|187772.7|187642.7|19
1738631530000|2025-02-04 01:12:10|187796.9|187666.9|187797.4|187591.6|187804.1|187674.1|187762.7|187591.6|17
1738631540000|2025-02-04 01:12:20|187765.2|187635.2|187766.6|187636.6|187766.6|187636.6|187764.7|187634.7|7
1738631550000|2025-02-04 01:12:30|187765.8|187635.8|187766.6|187636.6|187766.6|187636.6|187765.8|187635.8|4
1738631560000|2025-02-04 01:12:40|187766.5|187636.5|187762|187632|187766.6|187636.6|187762|187632|4
1738631570000|2025-02-04 01:12:50|187768.3|187638.3|187819.4|187689.4|187819.4|187689.4|187768.3|187638.3|13
1738631580000|2025-02-04 01:13:00|187819.2|187689.2|187819.4|187689.4|187819.4|187689.4|187819.2|187689.2|2
1738631590000|2025-02-04 01:13:10|187822.3|187692.3|187819.4|187689.4|187850.8|187715.1|187815.9|187650.1|6
1738631600000|2025-02-04 01:13:20|187820.2|187690.2|187819.1|187689.1|187820.2|187690.2|187819.1|187689.1|2
1738631610000|2025-02-04 01:13:30|187819.4|187689.4|187827|187697|187827|187697|187819.4|187689.4|3
1738631620000|2025-02-04 01:13:40|187820.6|187690.6|187835.7|187705.7|187836.3|187706.3|187820.6|187690.6|12
1738631630000|2025-02-04 01:13:50|187830.8|187700.8|187824.4|187694.4|187835.2|187705.2|187823.5|187693.5|15
1738631640000|2025-02-04 01:14:00|187827.4|187697.4|187811.8|187681.8|187864|187734|187811.8|187681.8|13
1738631650000|2025-02-04 01:14:10|187819.7|187689.7|187824.6|187694.6|187825.4|187695.4|187814.7|187684.7|12
1738631660000|2025-02-04 01:14:20|187817.3|187687.3|187817.5|187687.5|187817.9|187687.9|187816.5|187686.5|6
1738631670000|2025-02-04 01:14:30|187817.7|187687.7|187817.4|187687.4|187817.7|187687.7|187817.4|187687.4|2
1738631680000|2025-02-04 01:14:40|187817.3|187687.3|187802.4|187672.4|187817.3|187687.3|187802.4|187672.4|5
1738631690000|2025-02-04 01:14:50|187803.3|187673.3|187802.4|187672.4|187803.3|187673.3|187802.4|187672.4|2
1738631700000|2025-02-04 01:15:00|187799.1|187669.1|187812.4|187682.4|187815.2|187685.2|187799.1|187669.1|11
1738631710000|2025-02-04 01:15:10|187806.6|187676.6|187802.4|187672.4|187812|187682|187802.4|187672.4|8
1738631720000|2025-02-04 01:15:20|187801.8|187671.8|187858|187652.4|187858|187682.8|187788.3|187652.4|25
1738631730000|2025-02-04 01:15:30|187807.2|187677.2|187791.7|187661.7|187856.3|187677.8|187781.3|187648|20
1738631740000|2025-02-04 01:15:40|187785.4|187655.4|187807.5|187677.5|187812.2|187682.2|187785.4|187655.4|23
1738631750000|2025-02-04 01:15:50|187812.6|187682.6|187790.8|187660.8|187819.2|187689.2|187779.4|187649.4|40
1738631760000|2025-02-04 01:16:00|187790.1|187660.1|187790.1|187660.1|187815.6|187685.6|187790.1|187660.1|11
1738631770000|2025-02-04 01:16:10|187777.2|187647.2|187854.3|187645.8|187871.7|187676.3|187774.8|187607.3|33
1738631780000|2025-02-04 01:16:20|187799.4|187669.4|187819.9|187689.9|187857.9|187698|187794.3|187643.4|26
1738631790000|2025-02-04 01:16:30|187820.2|187690.2|187816.9|187686.9|187825.8|187695.8|187809.1|187679.1|14
1738631800000|2025-02-04 01:16:40|187812.7|187682.7|187813.4|187683.4|187813.4|187683.4|187806.8|187676.8|6
1738631810000|2025-02-04 01:16:50|187812.1|187682.1|187804.5|187674.5|187832.9|187702.9|187795.2|187665.2|15
1738631820000|2025-02-04 01:17:00|187805.7|187675.7|187713.6|187583.6|187806.7|187676.7|187706.5|187576.5|19
1738631830000|2025-02-04 01:17:10|187716.9|187586.9|187713.2|187583.2|187719.4|187589.4|187703|187573|12
1738631840000|2025-02-04 01:17:20|187710.2|187580.2|187716.1|187586.1|187720.9|187590.9|187710.2|187580.2|9
1738631850000|2025-02-04 01:17:30|187718.1|187588.1|187763.9|187633.9|187768.2|187638.2|187708.1|187578.1|23
1738631860000|2025-02-04 01:17:40|187750.4|187620.4|187768.9|187638.9|187776.2|187646.2|187746.8|187616.8|27
1738631870000|2025-02-04 01:17:50|187758.6|187628.6|187756.4|187626.4|187778.8|187648.8|187747.5|187617.5|38
1738631880000|2025-02-04 01:18:00|187760.3|187630.3|187767.7|187637.7|187771.2|187641.2|187760.3|187630.3|12
1738631890000|2025-02-04 01:18:10|187768.5|187638.5|187776.5|187646.5|187777|187647|187759.6|187629.6|12
1738631900000|2025-02-04 01:18:20|187765|187635|187767.1|187637.1|187775.5|187645.5|187765|187635|4
1738631910000|2025-02-04 01:18:30|187768|187638|187767.1|187637.1|187776.3|187646.3|187761.7|187631.7|10
1738631920000|2025-02-04 01:18:40|187773.8|187643.8|187745.8|187615.8|187773.8|187643.8|187735|187605|12
1738631930000|2025-02-04 01:18:50|187751.5|187621.5|187779.1|187649.1|187787.6|187657.6|187751.5|187621.5|19
1738631940000|2025-02-04 01:19:00|187783.9|187653.9|187786.8|187656.8|187796.5|187666.5|187761|187631|31
1738631950000|2025-02-04 01:19:10|187784.5|187654.5|187811.8|187681.8|187817.6|187687.6|187770.4|187640.4|30
1738631960000|2025-02-04 01:19:20|187816.8|187686.8|187811.2|187681.2|187818.3|187688.3|187800|187670|26
1738631970000|2025-02-04 01:19:30|187815.8|187685.8|187808.6|187678.6|187818.1|187688.1|187807.8|187677.8|13
1738631980000|2025-02-04 01:19:40|187820.7|187690.7|187815.8|187685.8|187825|187695|187815.8|187685.8|7
1738631990000|2025-02-04 01:19:50|187814.3|187684.3|187814.9|187684.9|187823.9|187693.9|187807.2|187677.2|13
1738632000000|2025-02-04 01:20:00|187820.2|187690.2|187813.4|187683.4|187820.2|187690.2|187806.3|187676.3|13
1738632010000|2025-02-04 01:20:10|187818.7|187688.7|187813.4|187683.4|187824.7|187694.7|187808|187678|15
1738632020000|2025-02-04 01:20:20|187820.4|187690.4|187805.8|187675.8|187821.2|187691.2|187805.8|187675.8|14
1738632030000|2025-02-04 01:20:30|187810.1|187680.1|187818|187688|187818|187688|187804.2|187674.2|12
1738632040000|2025-02-04 01:20:40|187811.9|187681.9|187810.4|187680.4|187826|187696|187807.7|187677.7|15
1738632050000|2025-02-04 01:20:50|187811.9|187681.9|187803.8|187673.8|187814.2|187684.2|187799.8|187669.8|16
1738632060000|2025-02-04 01:21:00|187808.3|187678.3|187814.9|187684.9|187816.3|187686.3|187799.6|187669.6|14
1738632070000|2025-02-04 01:21:10|187814.7|187684.7|187786.3|187656.3|187821.9|187691.9|187786.3|187656.3|18
1738632080000|2025-02-04 01:21:20|187770.9|187640.9|187779.9|187649.9|187782.6|187652.6|187770.9|187640.9|12
1738632090000|2025-02-04 01:21:30|187782.6|187652.6|187781.9|187651.9|187787.8|187657.8|187773.2|187643.2|13
1738632100000|2025-02-04 01:21:40|187784.2|187654.2|187793.5|187663.5|187793.5|187663.5|187784.2|187654.2|4
1738632110000|2025-02-04 01:21:50|187793.3|187663.3|187804.3|187674.3|187804.3|187674.3|187771.4|187641.4|13
1738632120000|2025-02-04 01:22:00|187803.9|187673.9|187804.3|187674.3|187804.4|187674.4|187803.9|187673.9|4
1738632130000|2025-02-04 01:22:10|187803.4|187673.4|187802.1|187672.1|187809.8|187679.8|187796.9|187666.9|11
1738632140000|2025-02-04 01:22:20|187808.1|187678.1|187800.7|187670.7|187808.9|187678.9|187793.9|187663.9|14
1738632150000|2025-02-04 01:22:30|187802.7|187672.7|187810.7|187680.7|187825.1|187695.1|187802.7|187672.7|14
1738632160000|2025-02-04 01:22:40|187815.6|187685.6|187806.6|187676.6|187815.6|187685.6|187804.4|187674.4|7
1738632170000|2025-02-04 01:22:50|187806.7|187676.7|187798.1|187668.1|187806.7|187676.7|187786.5|187656.5|9
1738632180000|2025-02-04 01:23:00|187797.9|187667.9|187789.8|187659.8|187797.9|187667.9|187789.8|187659.8|2
1738632190000|2025-02-04 01:23:10|187808.9|187678.9|187804.4|187674.4|187812.7|187682.7|187795.5|187665.5|11
1738632200000|2025-02-04 01:23:20|187810.6|187680.6|187814.8|187684.8|187816.1|187686.1|187802|187672|6
1738632210000|2025-02-04 01:23:30|187809.6|187679.6|187811.4|187681.4|187821.2|187691.2|187806.4|187676.4|13
1738632220000|2025-02-04 01:23:40|187810.9|187680.9|187809.1|187679.1|187815.4|187685.4|187805.9|187675.9|9
1738632230000|2025-02-04 01:23:50|187807.9|187677.9|187809.1|187679.1|187809.1|187679.1|187807.9|187677.9|4
1738632240000|2025-02-04 01:24:00|187809.2|187679.2|187810.4|187680.4|187817.6|187687.6|187803.1|187673.1|9
1738632250000|2025-02-04 01:24:10|187807.2|187677.2|187802.1|187672.1|187807.2|187677.2|187796.7|187666.7|3
1738632260000|2025-02-04 01:24:20|187807.7|187677.7|187804.4|187674.4|187810.5|187680.5|187798.9|187668.9|7
1738632270000|2025-02-04 01:24:30|187804.3|187674.3|187799.2|187669.2|187810.9|187680.9|187797.9|187667.9|5
1738632280000|2025-02-04 01:24:40|187799.3|187669.3|187810.7|187680.7|187810.7|187680.7|187794.9|187664.9|6
1738632290000|2025-02-04 01:24:50|187803.8|187673.8|187786.8|187656.8|187803.8|187673.8|187786.8|187656.8|9
1738632300000|2025-02-04 01:25:00|187766.3|187636.3|187706.9|187576.9|187766.3|187636.3|187701.9|187571.9|26
1738632310000|2025-02-04 01:25:10|187706.2|187576.2|187721.2|187591.2|187721.2|187591.2|187705.8|187575.8|18
1738632320000|2025-02-04 01:25:20|187712.3|187582.3|187719.5|187589.5|187719.8|187589.8|187711.4|187581.4|7
1738632330000|2025-02-04 01:25:30|187718.6|187588.6|187721.1|187591.1|187726.6|187596.6|187717.2|187587.2|10
1738632340000|2025-02-04 01:25:40|187720.4|187590.4|187721.9|187591.9|187727.7|187597.7|187716.2|187586.2|8
1738632350000|2025-02-04 01:25:50|187720.4|187590.4|187723.3|187593.3|187723.5|187593.5|187710.3|187580.3|12
1738632360000|2025-02-04 01:26:00|187714.7|187584.7|187700.2|187570.2|187718.2|187588.2|187692.7|187562.7|23
1738632370000|2025-02-04 01:26:10|187698.8|187568.8|187668.9|187538.9|187703|187573|187664.6|187534.6|18
1738632380000|2025-02-04 01:26:20|187670.4|187540.4|187640.4|187510.4|187670.4|187540.4|187638.7|187508.7|16
1738632390000|2025-02-04 01:26:30|187640.7|187510.7|187686.6|187556.6|187694.9|187564.9|187640.7|187510.7|30
1738632400000|2025-02-04 01:26:40|187686|187556|187688.9|187558.9|187697.3|187567.3|187681.4|187551.4|23
1738632410000|2025-02-04 01:26:50|187694.8|187564.8|187683.6|187553.6|187696.4|187566.4|187678.5|187548.5|20
1738632420000|2025-02-04 01:27:00|187681.5|187551.5|187683.4|187553.4|187689.6|187559.6|187681.5|187551.5|9
1738632430000|2025-02-04 01:27:10|187683.8|187553.8|187683.5|187553.5|187683.8|187553.8|187683.5|187553.5|2
1738632440000|2025-02-04 01:27:20|187679.9|187549.9|187663.4|187533.4|187688|187558|187663.4|187533.4|10
1738632450000|2025-02-04 01:27:30|187667.9|187537.9|187639.6|187509.6|187668.9|187538.9|187639.4|187509.4|16
1738632460000|2025-02-04 01:27:40|187642.1|187512.1|187631.4|187501.4|187642.1|187512.1|187625.4|187495.4|31
1738632470000|2025-02-04 01:27:50|187634|187504|187634.2|187504.2|187635.6|187505.6|187628.1|187498.1|19
1738632480000|2025-02-04 01:28:00|187635.5|187505.5|187630.3|187500.3|187639.6|187509.6|187627.6|187497.6|16
1738632490000|2025-02-04 01:28:10|187633.8|187503.8|187623.6|187493.6|187636.6|187506.6|187619.3|187489.3|25
1738632500000|2025-02-04 01:28:20|187627.2|187497.2|187628.4|187498.4|187629.3|187499.3|187620.5|187490.5|14
1738632510000|2025-02-04 01:28:30|187625.7|187495.7|187630.5|187500.5|187631.1|187501.1|187624.7|187494.7|14
1738632520000|2025-02-04 01:28:40|187628.7|187498.7|187623.4|187493.4|187628.7|187498.7|187618.2|187488.2|15
1738632530000|2025-02-04 01:28:50|187621.9|187491.9|187608.4|187478.4|187621.9|187491.9|187599|187469|23
1738632540000|2025-02-04 01:29:00|187603.7|187473.7|187575.5|187445.5|187609.3|187479.3|187575.4|187445.4|23
1738632550000|2025-02-04 01:29:10|187578.3|187448.3|187580.1|187450.1|187584.1|187454.1|187574.8|187444.8|20
1738632560000|2025-02-04 01:29:20|187572.1|187442.1|187571|187441|187575.8|187445.8|187569.1|187439.1|8
1738632570000|2025-02-04 01:29:30|187567.4|187437.4|187573.7|187443.7|187573.7|187443.7|187566.3|187436.3|7
1738632580000|2025-02-04 01:29:40|187575.3|187445.3|187576.8|187446.8|187580|187450|187572.4|187442.4|11
1738632590000|2025-02-04 01:29:50|187578.1|187448.1|187581.8|187451.8|187586|187456|187572.1|187442.1|16
1738632600000|2025-02-04 01:30:00|187576.8|187446.8|187622.6|187492.6|187627.7|187497.7|187576.8|187446.8|30
1738632610000|2025-02-04 01:30:10|187621.2|187491.2|187627.3|187497.3|187633.4|187503.4|187621.1|187491.1|12
1738632620000|2025-02-04 01:30:20|187628.8|187498.8|187627.4|187497.4|187634.3|187504.3|187621.2|187491.2|13
1738632630000|2025-02-04 01:30:30|187622.9|187492.9|187623.3|187493.3|187623.3|187493.3|187605.2|187475.2|19
1738632640000|2025-02-04 01:30:40|187615.5|187485.5|187610.4|187480.4|187615.5|187485.5|187597.6|187467.6|9
1738632650000|2025-02-04 01:30:50|187577.5|187447.5|187597.8|187467.8|187611.4|187481.4|187577.5|187447.5|20
1738632660000|2025-02-04 01:31:00|187601.3|187471.3|187615.5|187485.5|187615.5|187485.5|187599.4|187469.4|13
1738632670000|2025-02-04 01:31:10|187619.7|187489.7|187632.4|187502.4|187642.4|187512.4|187619.7|187489.7|14
1738632680000|2025-02-04 01:31:20|187633.2|187503.2|187633|187503|187636.5|187506.5|187631.3|187501.3|6
1738632690000|2025-02-04 01:31:30|187624.9|187494.9|187623.4|187493.4|187624.9|187494.9|187622.4|187492.4|4
1738632700000|2025-02-04 01:31:40|187623.3|187493.3|187632|187502|187632|187502|187623.3|187493.3|5
1738632710000|2025-02-04 01:31:50|187639.4|187509.4|187628.5|187498.5|187641.7|187511.7|187622.6|187492.6|15
1738632720000|2025-02-04 01:32:00|187630.2|187500.2|187618.6|187488.6|187630.2|187500.2|187609|187479|16
1738632730000|2025-02-04 01:32:10|187622.3|187492.3|187596.4|187466.4|187624.3|187494.3|187571.5|187441.5|23
1738632740000|2025-02-04 01:32:20|187596.3|187466.3|187614.6|187484.6|187620.8|187490.8|187596.3|187466.3|14
1738632750000|2025-02-04 01:32:30|187618.6|187488.6|187625.3|187495.3|187628.5|187498.5|187617.1|187487.1|10
1738632760000|2025-02-04 01:32:40|187631|187501|187634.7|187504.7|187637.3|187507.3|187620.7|187490.7|13
1738632770000|2025-02-04 01:32:50|187634.1|187504.1|187631.5|187501.5|187636.3|187506.3|187625.6|187495.6|8
1738632780000|2025-02-04 01:33:00|187636.4|187506.4|187629.3|187499.3|187636.4|187506.4|187625.5|187495.5|14
1738632790000|2025-02-04 01:33:10|187630.8|187500.8|187641.5|187511.5|187649.7|187519.7|187630.4|187500.4|11
1738632800000|2025-02-04 01:33:20|187645.9|187515.9|187657.9|187527.9|187660.9|187530.9|187640.9|187510.9|19
1738632810000|2025-02-04 01:33:30|187649.8|187519.8|187638.7|187508.7|187661.7|187531.7|187638.7|187508.7|22
1738632820000|2025-02-04 01:33:40|187644.9|187514.9|187641.4|187511.4|187650.8|187520.8|187632.8|187502.8|20
1738632830000|2025-02-04 01:33:50|187646.7|187516.7|187646.8|187516.8|187654.1|187524.1|187638.7|187508.7|21
1738632840000|2025-02-04 01:34:00|187641.8|187511.8|187647.5|187517.5|187657.5|187527.5|187639.2|187509.2|25
1738632850000|2025-02-04 01:34:10|187643.2|187513.2|187645.4|187515.4|187652.6|187522.6|187640.4|187510.4|18
1738632860000|2025-02-04 01:34:20|187641|187511|187639.9|187509.9|187651|187521|187635.3|187505.3|16
1738632870000|2025-02-04 01:34:30|187644.3|187514.3|187642.8|187512.8|187646.1|187516.1|187635.2|187505.2|12
1738632880000|2025-02-04 01:34:40|187637.4|187507.4|187650.5|187520.5|187650.5|187520.5|187637.4|187507.4|18
1738632890000|2025-02-04 01:34:50|187643.8|187513.8|187636.9|187506.9|187648.1|187518.1|187636.9|187506.9|18
1738632900000|2025-02-04 01:35:00|187641.5|187511.5|187645.7|187515.7|187645.7|187515.7|187634.2|187504.2|16
1738632910000|2025-02-04 01:35:10|187647|187517|187640.7|187510.7|187650.8|187520.8|187637.5|187507.5|20
1738632920000|2025-02-04 01:35:20|187645.8|187515.8|187632.6|187502.6|187645.8|187515.8|187632.6|187502.6|14
1738632930000|2025-02-04 01:35:30|187630.3|187500.3|187651.5|187521.5|187656.5|187526.5|187630.3|187500.3|17
1738632940000|2025-02-04 01:35:40|187653.6|187523.6|187652|187522|187664.9|187534.9|187646.7|187516.7|23
1738632950000|2025-02-04 01:35:50|187658.2|187528.2|187697.6|187567.6|187709.4|187579.4|187649|187519|21
1738632960000|2025-02-04 01:36:00|187697.7|187567.7|187684.2|187554.2|187719.3|187589.3|187684.2|187554.2|15
1738632970000|2025-02-04 01:36:10|187687|187557|187676.2|187546.2|187694.6|187564.6|187658.3|187528.3|11
1738632980000|2025-02-04 01:36:20|187680.6|187550.6|187689.1|187559.1|187693.1|187563.1|187678|187548|17
1738632990000|2025-02-04 01:36:30|187692.5|187562.5|187689|187559|187710.6|187580.6|187688.6|187558.6|25
1738633000000|2025-02-04 01:36:40|187685.8|187555.8|187695.8|187565.8|187701.3|187571.3|187685.8|187555.8|10
1738633010000|2025-02-04 01:36:50|187699.3|187569.3|187710.8|187580.8|187722.4|187592.4|187699.3|187569.3|18
1738633020000|2025-02-04 01:37:00|187721.9|187591.9|187722.1|187592.1|187725.9|187595.9|187714.6|187584.6|16
1738633030000|2025-02-04 01:37:10|187722.3|187592.3|187728.5|187598.5|187740.6|187610.6|187718.1|187588.1|15
1738633040000|2025-02-04 01:37:20|187732.7|187602.7|187733.6|187603.6|187748.1|187618.1|187730.9|187600.9|31
1738633050000|2025-02-04 01:37:30|187733.4|187603.4|187728.6|187598.6|187745.5|187615.5|187725.1|187595.1|27
1738633060000|2025-02-04 01:37:40|187726.5|187596.5|187733.2|187603.2|187742.7|187612.7|187726.5|187596.5|24
1738633070000|2025-02-04 01:37:50|187730.4|187600.4|187737.4|187607.4|187742.4|187612.4|187727.6|187597.6|21
1738633080000|2025-02-04 01:38:00|187729.9|187599.9|187734.5|187604.5|187743.7|187613.7|187727.7|187597.7|21
1738633090000|2025-02-04 01:38:10|187734|187604|187728.3|187598.3|187737.3|187607.3|187724.2|187594.2|14
1738633100000|2025-02-04 01:38:20|187731.5|187601.5|187721.2|187591.2|187744.4|187614.4|187721.2|187591.2|17
1738633110000|2025-02-04 01:38:30|187718.7|187588.7|187719.3|187589.3|187729.7|187599.7|187716.8|187586.8|23
1738633120000|2025-02-04 01:38:40|187727.1|187597.1|187716.6|187586.6|187727.1|187597.1|187707.8|187577.8|17
1738633130000|2025-02-04 01:38:50|187715.1|187585.1|187711.4|187581.4|187721.2|187591.2|187705.9|187575.9|19
1738633140000|2025-02-04 01:39:00|187707.7|187577.7|187706.6|187576.6|187712.1|187582.1|187687.6|187557.6|10
1738633150000|2025-02-04 01:39:10|187691.8|187561.8|187680.7|187550.7|187691.8|187561.8|187675.8|187545.8|7
1738633160000|2025-02-04 01:39:20|187678.7|187548.7|187690.1|187560.1|187690.1|187560.1|187678.7|187548.7|12
1738633170000|2025-02-04 01:39:30|187692.6|187562.6|187696|187566|187697.2|187567.2|187690.5|187560.5|10
1738633180000|2025-02-04 01:39:40|187695.4|187565.4|187684|187554|187697.1|187567.1|187684|187554|14
1738633190000|2025-02-04 01:39:50|187691.2|187561.2|187709.8|187579.8|187709.8|187579.8|187690.8|187560.8|6
1738633200000|2025-02-04 01:40:00|187705.9|187575.9|187711.2|187581.2|187716.1|187586.1|187705.9|187575.9|18
1738633210000|2025-02-04 01:40:10|187707|187577|187699.3|187569.3|187710.1|187580.1|187690.3|187560.3|11
1738633220000|2025-02-04 01:40:20|187699.2|187569.2|187710.3|187580.3|187712.6|187582.6|187699.2|187569.2|5
1738633230000|2025-02-04 01:40:30|187701.9|187571.9|187697.3|187567.3|187706.4|187576.4|187692.3|187562.3|18
1738633240000|2025-02-04 01:40:40|187698.2|187568.2|187699.4|187569.4|187703.2|187573.2|187691.8|187561.8|14
1738633250000|2025-02-04 01:40:50|187698.6|187568.6|187668.6|187538.6|187698.6|187568.6|187667.9|187537.9|13
1738633260000|2025-02-04 01:41:00|187664.2|187534.2|187625.6|187495.6|187664.2|187534.2|187623.7|187493.7|12
1738633270000|2025-02-04 01:41:10|187628.4|187498.4|187618.8|187488.8|187628.4|187498.4|187614.1|187484.1|5
1738633280000|2025-02-04 01:41:20|187614.4|187484.4|187611.7|187481.7|187623.6|187493.6|187609.6|187479.6|28
1738633290000|2025-02-04 01:41:30|187618.1|187488.1|187620.2|187490.2|187626.4|187496.4|187611|187481|30
1738633300000|2025-02-04 01:41:40|187616.2|187486.2|187615.3|187485.3|187624.6|187494.6|187603.9|187473.9|34
1738633310000|2025-02-04 01:41:50|187613.9|187483.9|187617.8|187487.8|187622|187492|187605.2|187475.2|17
1738633320000|2025-02-04 01:42:00|187619|187489|187620.5|187490.5|187622.7|187492.7|187615|187485|12
1738633330000|2025-02-04 01:42:10|187615.7|187485.7|187617.2|187487.2|187622.1|187492.1|187609|187479|23
1738633340000|2025-02-04 01:42:20|187617|187487|187614|187484|187624.3|187494.3|187614|187484|12
1738633350000|2025-02-04 01:42:30|187624.4|187494.4|187609.9|187479.9|187627.5|187497.5|187607.2|187477.2|18
1738633360000|2025-02-04 01:42:40|187614.2|187484.2|187627|187497|187627.1|187497.1|187614.2|187484.2|17
1738633370000|2025-02-04 01:42:50|187623.7|187493.7|187615.5|187485.5|187626.7|187496.7|187615.5|187485.5|9
1738633380000|2025-02-04 01:43:00|187615.1|187485.1|187612.7|187482.7|187615.2|187485.2|187612.6|187482.6|5
1738633390000|2025-02-04 01:43:10|187616.6|187486.6|187615.1|187485.1|187616.6|187486.6|187602.6|187472.6|10
1738633400000|2025-02-04 01:43:20|187615.2|187485.2|187610.7|187480.7|187615.2|187485.2|187610.7|187480.7|4
1738633410000|2025-02-04 01:43:30|187613.6|187483.6|187603|187473|187613.6|187483.6|187603|187473|5
1738633420000|2025-02-04 01:43:40|187568.9|187438.9|187579.5|187449.5|187583.8|187453.8|187568.9|187438.9|19
1738633430000|2025-02-04 01:43:50|187575.6|187445.6|187574.2|187444.2|187582.1|187452.1|187569.7|187439.7|18
1738633440000|2025-02-04 01:44:00|187574.8|187444.8|187570.5|187440.5|187575.8|187445.8|187560.5|187430.5|25
1738633450000|2025-02-04 01:44:10|187574|187444|187542|187412|187574.3|187444.3|187535.9|187405.9|12
1738633460000|2025-02-04 01:44:20|187536.3|187406.3|187532.5|187402.5|187536.3|187406.3|187520.9|187390.9|22
1738633470000|2025-02-04 01:44:30|187527.6|187397.6|187522.1|187392.1|187532.4|187402.4|187521.9|187391.9|18
1738633480000|2025-02-04 01:44:40|187517.2|187387.2|187533.2|187403.2|187540.4|187410.4|187517.2|187387.2|17
1738633490000|2025-02-04 01:44:50|187536|187406|187533.1|187403.1|187536.8|187406.8|187530.7|187400.7|12
1738633500000|2025-02-04 01:45:00|187536.7|187406.7|187545|187415|187552.7|187422.7|187536.7|187406.7|15
1738633510000|2025-02-04 01:45:10|187546|187416|187535.7|187405.7|187547.4|187417.4|187535.6|187405.6|10
1738633520000|2025-02-04 01:45:20|187539.2|187409.2|187538.7|187408.7|187554|187424|187537.5|187407.5|16
1738633530000|2025-02-04 01:45:30|187546.8|187416.8|187541.9|187411.9|187549|187419|187538.5|187408.5|16
1738633540000|2025-02-04 01:45:40|187542.8|187412.8|187537.7|187407.7|187547|187417|187532.3|187402.3|19
1738633550000|2025-02-04 01:45:50|187533.4|187403.4|187534.6|187404.6|187547.3|187417.3|187533.4|187403.4|16
1738633560000|2025-02-04 01:46:00|187532.6|187402.6|187535.7|187405.7|187539.7|187409.7|187529.6|187399.6|18
1738633570000|2025-02-04 01:46:10|187537.1|187407.1|187537.1|187407.1|187538.7|187408.7|187530.5|187400.5|14
1738633580000|2025-02-04 01:46:20|187532.4|187402.4|187531.2|187401.2|187540.3|187410.3|187527|187397|19
1738633590000|2025-02-04 01:46:30|187529.6|187399.6|187540.7|187410.7|187552.2|187422.2|187529.6|187399.6|13
1738633600000|2025-02-04 01:46:40|187536.7|187406.7|187541.4|187411.4|187541.4|187411.4|187536.3|187406.3|11
1738633610000|2025-02-04 01:46:50|187538|187408|187543.4|187413.4|187543.4|187413.4|187538|187408|10
1738633620000|2025-02-04 01:47:00|187538.2|187408.2|187531.6|187401.6|187538.2|187408.2|187520.9|187390.9|29
1738633630000|2025-02-04 01:47:10|187522.2|187392.2|187506.2|187376.2|187527.1|187397.1|187505.6|187375.6|13
1738633640000|2025-02-04 01:47:20|187507.5|187377.5|187491.8|187361.8|187507.5|187377.5|187475|187345|14
1738633650000|2025-02-04 01:47:30|187494.3|187364.3|187495.7|187365.7|187498.4|187368.4|187490.9|187360.9|19
1738633660000|2025-02-04 01:47:40|187493.3|187363.3|187499.7|187369.7|187502.1|187372.1|187490.6|187360.6|11
1738633670000|2025-02-04 01:47:50|187495.1|187365.1|187497.7|187367.7|187497.9|187367.9|187492.4|187362.4|5
1738633680000|2025-02-04 01:48:00|187490.5|187360.5|187487.3|187357.3|187490.5|187360.5|187478.1|187348.1|22
1738633690000|2025-02-04 01:48:10|187492.9|187362.9|187487.8|187357.8|187492.9|187362.9|187481|187351|9
1738633700000|2025-02-04 01:48:20|187487.7|187357.7|187486.6|187356.6|187495.4|187365.4|187484.7|187354.7|14
1738633710000|2025-02-04 01:48:30|187485.7|187355.7|187481.4|187351.4|187492|187362|187477.2|187347.2|18
1738633720000|2025-02-04 01:48:40|187484.3|187354.3|187445.7|187315.7|187484.3|187354.3|187417.1|187287.1|24
1738633730000|2025-02-04 01:48:50|187451.2|187321.2|187440.7|187310.7|187451.9|187321.9|187440.7|187310.7|7
1738633740000|2025-02-04 01:49:00|187447.3|187317.3|187441.9|187311.9|187447.6|187317.6|187441.9|187311.9|8
1738633750000|2025-02-04 01:49:10|187446.8|187316.8|187450.8|187320.8|187454.5|187324.5|187446.8|187316.8|13
1738633760000|2025-02-04 01:49:20|187451.1|187321.1|187449.8|187319.8|187451.1|187321.1|187448.8|187318.8|5
1738633770000|2025-02-04 01:49:30|187450.8|187320.8|187455.5|187325.5|187455.5|187325.5|187442.9|187312.9|8
1738633780000|2025-02-04 01:49:40|187453.2|187323.2|187461.7|187331.7|187461.7|187331.7|187449.5|187319.5|11
1738633790000|2025-02-04 01:49:50|187459.3|187329.3|187453.7|187323.7|187459.3|187329.3|187453.7|187323.7|7
1738633800000|2025-02-04 01:50:00|187457.9|187327.9|187493.8|187363.8|187504.7|187374.7|187457.9|187327.9|14
1738633810000|2025-02-04 01:50:10|187493.6|187363.6|187495.8|187365.8|187500.6|187370.6|187491.2|187361.2|7
1738633820000|2025-02-04 01:50:20|187496.2|187366.2|187495.6|187365.6|187496.2|187366.2|187494.3|187364.3|7
1738633830000|2025-02-04 01:50:30|187495|187365|187494.9|187364.9|187495.4|187365.4|187493|187363|6
1738633840000|2025-02-04 01:50:40|187494.8|187364.8|187494.8|187364.8|187494.8|187364.8|187491.5|187361.5|5
1738633850000|2025-02-04 01:50:50|187501.5|187371.5|187493|187363|187501.5|187371.5|187493|187363|5
1738633860000|2025-02-04 01:51:00|187495.9|187365.9|187485.9|187355.9|187495.9|187365.9|187485.9|187355.9|7
1738633870000|2025-02-04 01:51:10|187489.8|187359.8|187489.5|187359.5|187493.1|187363.1|187479.1|187349.1|12
1738633880000|2025-02-04 01:51:20|187485.5|187355.5|187480.8|187350.8|187493.3|187363.3|187480.8|187350.8|5
1738633890000|2025-02-04 01:51:30|187481.2|187351.2|187482.7|187352.7|187482.7|187352.7|187476.3|187346.3|5
1738633900000|2025-02-04 01:51:40|187479.1|187349.1|187442.7|187312.7|187484.3|187354.3|187428|187298|12
1738633910000|2025-02-04 01:51:50|187436.7|187306.7|187407.6|187277.6|187436.7|187306.7|187406.9|187276.9|24
1738633920000|2025-02-04 01:52:00|187406.9|187276.9|187406.6|187276.6|187406.9|187276.9|187406.5|187276.5|3
1738633930000|2025-02-04 01:52:10|187406.4|187276.4|187409.7|187279.7|187413.7|187283.7|187404.5|187274.5|6
1738633940000|2025-02-04 01:52:20|187406.7|187276.7|187406.7|187276.7|187412.4|187282.4|187406.7|187276.7|10
1738633950000|2025-02-04 01:52:30|187408.8|187278.8|187406.6|187276.6|187409.9|187279.9|187402.3|187272.3|7
1738633960000|2025-02-04 01:52:40|187407.6|187277.6|187398.6|187268.6|187407.6|187277.6|187395.5|187265.5|10
1738633970000|2025-02-04 01:52:50|187405.3|187275.3|187405.1|187275.1|187408.3|187278.3|187400.8|187270.8|10
1738633980000|2025-02-04 01:53:00|187405|187275|187407.8|187277.8|187416.7|187286.7|187404.8|187274.8|8
1738633990000|2025-02-04 01:53:10|187410.5|187280.5|187414.3|187284.3|187419.1|187289.1|187410.5|187280.5|9
1738634000000|2025-02-04 01:53:20|187414.2|187284.2|187412.1|187282.1|187418.6|187288.6|187412.1|187282.1|10
1738634010000|2025-02-04 01:53:30|187410.5|187280.5|187409.7|187279.7|187410.5|187280.5|187405.6|187275.6|7
1738634020000|2025-02-04 01:53:40|187410.2|187280.2|187410.2|187280.2|187410.2|187280.2|187396.8|187266.8|7
1738634030000|2025-02-04 01:53:50|187405.6|187275.6|187406.3|187276.3|187414|187284|187400.9|187270.9|9
1738634040000|2025-02-04 01:54:00|187405|187275|187407.1|187277.1|187409.1|187279.1|187404.1|187274.1|6
1738634050000|2025-02-04 01:54:10|187403.1|187273.1|187399.9|187269.9|187407.2|187277.2|187399.9|187269.9|6
1738634060000|2025-02-04 01:54:20|187380|187250|187403.4|187273.4|187403.4|187273.4|187380|187250|5
1738634070000|2025-02-04 01:54:30|187403.8|187273.8|187404|187274|187408.2|187278.2|187397.1|187267.1|13
1738634080000|2025-02-04 01:54:40|187403.6|187273.6|187405.2|187275.2|187405.2|187275.2|187398.1|187268.1|11
1738634090000|2025-02-04 01:54:50|187410.1|187280.1|187402.8|187272.8|187410.1|187280.1|187400.9|187270.9|6
1738634100000|2025-02-04 01:55:00|187403.2|187273.2|187405.4|187275.4|187407.8|187277.8|187395.9|187265.9|8
1738634110000|2025-02-04 01:55:10|187404.4|187274.4|187408.5|187278.5|187408.5|187278.5|187404.4|187274.4|2
1738634120000|2025-02-04 01:55:20|187409|187279|187412.3|187282.3|187415.9|187285.9|187409|187279|6
1738634130000|2025-02-04 01:55:30|187406.1|187276.1|187409.8|187279.8|187427.2|187297.2|187405.5|187275.5|12
1738634140000|2025-02-04 01:55:40|187412.1|187282.1|187403.4|187273.4|187412.4|187282.4|187402.6|187272.6|10
1738634150000|2025-02-04 01:55:50|187403.3|187273.3|187405.6|187275.6|187405.6|187275.6|187396.7|187266.7|8
1738634160000|2025-02-04 01:56:00|187406.1|187276.1|187395.4|187265.4|187406.1|187276.1|187379.9|187249.9|11
1738634170000|2025-02-04 01:56:10|187395.2|187265.2|187399.9|187269.9|187401.9|187271.9|187394.7|187264.7|10
1738634180000|2025-02-04 01:56:20|187399.8|187269.8|187394.4|187264.4|187399.8|187269.8|187384.6|187254.6|8
1738634190000|2025-02-04 01:56:30|187396.9|187266.9|187402.6|187272.6|187409.4|187279.4|187396.9|187266.9|10
1738634200000|2025-02-04 01:56:40|187401.4|187271.4|187378.8|187248.8|187401.6|187271.6|187378.8|187248.8|8
1738634210000|2025-02-04 01:56:50|187380.7|187250.7|187380.7|187250.7|187384.8|187254.8|187370.1|187240.1|29
1738634220000|2025-02-04 01:57:00|187376|187246|187377.9|187247.9|187387.1|187257.1|187363.9|187233.9|30
1738634230000|2025-02-04 01:57:10|187378.9|187248.9|187382.8|187252.8|187388.1|187258.1|187371.9|187241.9|36
1738634240000|2025-02-04 01:57:20|187390.1|187260.1|187393.5|187263.5|187393.5|187263.5|187373.5|187243.5|12
1738634250000|2025-02-04 01:57:30|187390.9|187260.9|187374.4|187244.4|187390.9|187260.9|187372.6|187242.6|20
1738634260000|2025-02-04 01:57:40|187379.5|187249.5|187375.9|187245.9|187384.6|187254.6|187369.6|187239.6|19
1738634270000|2025-02-04 01:57:50|187388.3|187258.3|187383.7|187253.7|187394.8|187264.8|187383.2|187253.2|9
1738634280000|2025-02-04 01:58:00|187382.9|187252.9|187378.5|187248.5|187382.9|187252.9|187369.2|187239.2|10
1738634290000|2025-02-04 01:58:10|187388.5|187258.5|187377.8|187247.8|187388.5|187258.5|187375.9|187245.9|13
1738634300000|2025-02-04 01:58:20|187382.5|187252.5|187379.5|187249.5|187383.8|187253.8|187372.2|187242.2|11
1738634310000|2025-02-04 01:58:30|187383.8|187253.8|187386.8|187256.8|187387.6|187257.6|187383.1|187253.1|5
1738634320000|2025-02-04 01:58:40|187384.3|187254.3|187377.2|187247.2|187387.5|187257.5|187374.2|187244.2|14
1738634330000|2025-02-04 01:58:50|187381.4|187251.4|187381.4|187251.4|187383.7|187253.7|187374.6|187244.6|12
1738634340000|2025-02-04 01:59:00|187382.2|187252.2|187388.4|187258.4|187394|187264|187374|187244|13
1738634350000|2025-02-04 01:59:10|187389.3|187259.3|187383|187253|187392|187262|187383|187253|5
1738634360000|2025-02-04 01:59:20|187386.8|187256.8|187387.1|187257.1|187388.4|187258.4|187383.1|187253.1|12
1738634370000|2025-02-04 01:59:30|187391.1|187261.1|187386.2|187256.2|187394|187264|187386.2|187256.2|11
1738634380000|2025-02-04 01:59:40|187387.1|187257.1|187394.8|187264.8|187394.8|187264.8|187383.5|187253.5|14
1738634390000|2025-02-04 01:59:50|187391.3|187261.3|187383.5|187253.5|187391.3|187261.3|187383.5|187253.5|7
1738634400000|2025-02-04 02:00:00|187377.4|187247.4|187381.3|187251.3|187386.8|187256.8|187375.2|187245.2|16
1738634410000|2025-02-04 02:00:10|187382.4|187252.4|187387.4|187257.4|187388.7|187258.7|187382.4|187252.4|12
1738634420000|2025-02-04 02:00:20|187392.2|187262.2|187382.6|187252.6|187392.9|187262.9|187377.5|187247.5|18
1738634430000|2025-02-04 02:00:30|187381.9|187251.9|187398.6|187268.6|187398.7|187268.7|187381.9|187251.9|12
1738634440000|2025-02-04 02:00:40|187403.3|187273.3|187407.2|187277.2|187408.1|187278.1|187394.8|187264.8|11
1738634450000|2025-02-04 02:00:50|187405.1|187275.1|187405.4|187275.4|187405.4|187275.4|187391.3|187261.3|21
1738634460000|2025-02-04 02:01:00|187402.4|187272.4|187420.9|187290.9|187425.6|187295.6|187401.4|187271.4|14
1738634470000|2025-02-04 02:01:10|187420.3|187290.3|187421.4|187291.4|187421.4|187291.4|187420.2|187290.2|4
1738634480000|2025-02-04 02:01:20|187426|187296|187427.7|187297.7|187427.7|187297.7|187420.6|187290.6|6
1738634490000|2025-02-04 02:01:30|187423.2|187293.2|187415.6|187285.6|187428.1|187298.1|187407.9|187277.9|19
1738634500000|2025-02-04 02:01:40|187420.6|187290.6|187439.3|187309.3|187449.4|187319.4|187420.3|187290.3|17
1738634510000|2025-02-04 02:01:50|187434.6|187304.6|187421.1|187291.1|187434.6|187304.6|187417.6|187287.6|7
1738634520000|2025-02-04 02:02:00|187417.2|187287.2|187429.8|187299.8|187440.4|187310.4|187417.2|187287.2|13
1738634530000|2025-02-04 02:02:10|187428.5|187298.5|187426.3|187296.3|187430.1|187300.1|187422.7|187292.7|11
1738634540000|2025-02-04 02:02:20|187420.3|187290.3|187381.2|187251.2|187420.3|187290.3|187377.1|187247.1|27
1738634550000|2025-02-04 02:02:30|187384.7|187254.7|187386.6|187256.6|187388.8|187258.8|187375.6|187245.6|24
1738634560000|2025-02-04 02:02:40|187386.1|187256.1|187386.1|187256.1|187396.5|187266.5|187382.5|187252.5|17
1738634570000|2025-02-04 02:02:50|187385.4|187255.4|187386.3|187256.3|187386.7|187256.7|187385.1|187255.1|7
1738634580000|2025-02-04 02:03:00|187386.2|187256.2|187381.5|187251.5|187390.9|187260.9|187381.5|187251.5|13
1738634590000|2025-02-04 02:03:10|187381.9|187251.9|187380.9|187250.9|187385.9|187255.9|187380.4|187250.4|9
1738634600000|2025-02-04 02:03:20|187385|187255|187387.1|187257.1|187387.5|187257.5|187380.2|187250.2|8
1738634610000|2025-02-04 02:03:30|187388.3|187258.3|187374.9|187244.9|187388.3|187258.3|187374.9|187244.9|10
1738634620000|2025-02-04 02:03:40|187382.5|187252.5|187383.3|187253.3|187383.3|187253.3|187376.2|187246.2|17
1738634630000|2025-02-04 02:03:50|187380.9|187250.9|187374.2|187244.2|187381.8|187251.8|187374.2|187244.2|22
1738634640000|2025-02-04 02:04:00|187381|187251|187386.4|187256.4|187391.8|187261.8|187380.8|187250.8|13
1738634650000|2025-02-04 02:04:10|187384.5|187254.5|187376.8|187246.8|187384.5|187254.5|187369.4|187239.4|15
1738634660000|2025-02-04 02:04:20|187381.9|187251.9|187376.4|187246.4|187382.3|187252.3|187370.2|187240.2|10
1738634670000|2025-02-04 02:04:30|187367.6|187237.6|187373.9|187243.9|187378|187248|187366.8|187236.8|16
1738634680000|2025-02-04 02:04:40|187375.8|187245.8|187378.6|187248.6|187379.9|187249.9|187367.2|187237.2|18
1738634690000|2025-02-04 02:04:50|187378.3|187248.3|187376.9|187246.9|187385.5|187255.5|187375.7|187245.7|20
1738634700000|2025-02-04 02:05:00|187381.6|187251.6|187393.9|187263.9|187395.4|187265.4|187381.6|187251.6|20
1738634710000|2025-02-04 02:05:10|187391.9|187261.9|187375.7|187245.7|187391.9|187261.9|187374.6|187244.6|9
1738634720000|2025-02-04 02:05:20|187376.9|187246.9|187374.2|187244.2|187380.8|187250.8|187372.1|187242.1|15
1738634730000|2025-02-04 02:05:30|187374|187244|187380.6|187250.6|187384.1|187254.1|187374|187244|14
1738634740000|2025-02-04 02:05:40|187381.7|187251.7|187384|187254|187391.8|187261.8|187381.7|187251.7|16
1738634750000|2025-02-04 02:05:50|187387.5|187257.5|187377.1|187247.1|187388|187258|187374.5|187244.5|15
1738634760000|2025-02-04 02:06:00|187370.8|187240.8|187318.9|187188.9|187370.8|187240.8|187306.9|187176.9|18
1738634770000|2025-02-04 02:06:10|187323.9|187193.9|187320.3|187190.3|187326.8|187196.8|187320.3|187190.3|5
1738634780000|2025-02-04 02:06:20|187321.4|187191.4|187313.6|187183.6|187322.2|187192.2|187313.6|187183.6|6
1738634790000|2025-02-04 02:06:30|187313.8|187183.8|187320.6|187190.6|187324|187194|187313.8|187183.8|7
1738634800000|2025-02-04 02:06:40|187326.9|187196.9|187326.8|187196.8|187331.2|187201.2|187321.4|187191.4|12
1738634810000|2025-02-04 02:06:50|187328.3|187198.3|187323.6|187193.6|187330.6|187200.6|187323|187193|9
1738634820000|2025-02-04 02:07:00|187324|187194|187326.7|187196.7|187328.9|187198.9|187321.1|187191.1|12
1738634830000|2025-02-04 02:07:10|187330.8|187200.8|187319.7|187189.7|187333|187203|187317.7|187187.7|20
1738634840000|2025-02-04 02:07:20|187319|187189|187320.2|187190.2|187322.1|187192.1|187318.6|187188.6|4
1738634850000|2025-02-04 02:07:30|187319.4|187189.4|187316.7|187186.7|187321|187191|187316.7|187186.7|9
1738634860000|2025-02-04 02:07:40|187318.4|187188.4|187315.9|187185.9|187318.9|187188.9|187315.9|187185.9|5
1738634870000|2025-02-04 02:07:50|187321.1|187191.1|187329.7|187199.7|187329.7|187199.7|187321.1|187191.1|8
1738634880000|2025-02-04 02:08:00|187331.7|187201.7|187355.2|187225.2|187355.2|187225.2|187328.1|187198.1|12
1738634890000|2025-02-04 02:08:10|187349.4|187219.4|187353.6|187223.6|187358.5|187228.5|187344.8|187214.8|16
1738634900000|2025-02-04 02:08:20|187353.2|187223.2|187354.1|187224.1|187356.1|187226.1|187353.2|187223.2|5
1738634910000|2025-02-04 02:08:30|187353.1|187223.1|187331.3|187201.3|187353.4|187223.4|187331.3|187201.3|10
1738634920000|2025-02-04 02:08:40|187328.7|187198.7|187331.5|187201.5|187331.5|187201.5|187312.3|187182.3|9
1738634930000|2025-02-04 02:08:50|187323.4|187193.4|187319.4|187189.4|187330.5|187200.5|187318.9|187188.9|8
1738634940000|2025-02-04 02:09:00|187325.5|187195.5|187326.5|187196.5|187329.2|187199.2|187319.6|187189.6|12
1738634950000|2025-02-04 02:09:10|187332.3|187202.3|187341.2|187211.2|187347.7|187217.7|187329.7|187199.7|21
1738634960000|2025-02-04 02:09:20|187338.5|187208.5|187343|187213|187350.5|187220.5|187335|187205|12
1738634970000|2025-02-04 02:09:30|187345.8|187215.8|187320.9|187190.9|187350.1|187220.1|187320.9|187190.9|15
1738634980000|2025-02-04 02:09:40|187328.5|187198.5|187331.1|187201.1|187350.4|187220.4|187324.1|187194.1|14
1738634990000|2025-02-04 02:09:50|187323.4|187193.4|187316.7|187186.7|187329.6|187199.6|187315.9|187185.9|13
1738635000000|2025-02-04 02:10:00|187321.8|187191.8|187351|187221|187351|187221|187317.3|187187.3|17
1738635010000|2025-02-04 02:10:10|187343.5|187213.5|187329.6|187199.6|187343.5|187213.5|187329.6|187199.6|9
1738635020000|2025-02-04 02:10:20|187325.4|187195.4|187316.9|187186.9|187327.1|187197.1|187316.9|187186.9|10
1738635030000|2025-02-04 02:10:30|187319.2|187189.2|187307.3|187177.3|187319.9|187189.9|187307.3|187177.3|8
1738635040000|2025-02-04 02:10:40|187312.6|187182.6|187320.5|187190.5|187325.2|187195.2|187312.6|187182.6|4
1738635050000|2025-02-04 02:10:50|187323.1|187193.1|187328.3|187198.3|187333.1|187203.1|187321.3|187191.3|9
1738635060000|2025-02-04 02:11:00|187336.6|187206.6|187321.3|187191.3|187340.3|187210.3|187320.5|187190.5|22
1738635070000|2025-02-04 02:11:10|187322.5|187192.5|187322|187192|187322.7|187192.7|187319|187189|6
1738635080000|2025-02-04 02:11:20|187322.8|187192.8|187317.4|187187.4|187322.8|187192.8|187317.1|187187.1|7
1738635090000|2025-02-04 02:11:30|187318.9|187188.9|187316.1|187186.1|187319.2|187189.2|187316.1|187186.1|5
1738635100000|2025-02-04 02:11:40|187321.9|187191.9|187320.8|187190.8|187328.1|187198.1|187317|187187|11
1738635110000|2025-02-04 02:11:50|187318.9|187188.9|187322.5|187192.5|187322.5|187192.5|187310.9|187180.9|7
1738635120000|2025-02-04 02:12:00|187319.3|187189.3|187329.9|187199.9|187332.8|187202.8|187319.3|187189.3|11
1738635130000|2025-02-04 02:12:10|187326|187196|187328.1|187198.1|187328.1|187198.1|187324.7|187194.7|4
1738635140000|2025-02-04 02:12:20|187328.2|187198.2|187338.9|187208.9|187342.6|187212.6|187328.2|187198.2|11
1738635150000|2025-02-04 02:12:30|187331.9|187201.9|187316.4|187186.4|187331.9|187201.9|187314.8|187184.8|8
1738635160000|2025-02-04 02:12:40|187318.6|187188.6|187315|187185|187324.6|187194.6|187311.9|187181.9|14
1738635170000|2025-02-04 02:12:50|187314.8|187184.8|187316.7|187186.7|187316.7|187186.7|187304.4|187174.4|11
1738635180000|2025-02-04 02:13:00|187321.7|187191.7|187316.7|187186.7|187321.7|187191.7|187316.7|187186.7|10
1738635190000|2025-02-04 02:13:10|187316.8|187186.8|187322.5|187192.5|187325.7|187195.7|187316.8|187186.8|6
1738635200000|2025-02-04 02:13:20|187322.8|187192.8|187313.8|187183.8|187328.8|187198.8|187312.7|187182.7|10
1738635210000|2025-02-04 02:13:30|187319.4|187189.4|187324.6|187194.6|187329.9|187199.9|187319.4|187189.4|5
1738635220000|2025-02-04 02:13:40|187323.9|187193.9|187327.9|187197.9|187330|187200|187323.9|187193.9|6
1738635230000|2025-02-04 02:13:50|187327.4|187197.4|187327|187197|187329.6|187199.6|187321.8|187191.8|9
1738635240000|2025-02-04 02:14:00|187325.5|187195.5|187325.2|187195.2|187329.9|187199.9|187325|187195|6
1738635250000|2025-02-04 02:14:10|187326.4|187196.4|187330|187200|187330|187200|187323.1|187193.1|6
1738635260000|2025-02-04 02:14:20|187324.7|187194.7|187324|187194|187332.8|187202.8|187324|187194|6
1738635270000|2025-02-04 02:14:30|187328.4|187198.4|187327.1|187197.1|187334.5|187204.5|187319.8|187189.8|11
1738635280000|2025-02-04 02:14:40|187332.1|187202.1|187319.7|187189.7|187332.9|187202.9|187316.7|187186.7|12
1738635290000|2025-02-04 02:14:50|187318.7|187188.7|187316.5|187186.5|187318.7|187188.7|187316.5|187186.5|2
1738635300000|2025-02-04 02:15:00|187326|187196|187342|187212|187347|187217|187326|187196|9
1738635310000|2025-02-04 02:15:10|187338.4|187208.4|187387.8|187257.8|187399|187269|187338.4|187208.4|18
1738635320000|2025-02-04 02:15:20|187386.2|187256.2|187387.5|187257.5|187388.5|187258.5|187381.6|187251.6|8
1738635330000|2025-02-04 02:15:30|187385.8|187255.8|187394.6|187264.6|187397.2|187267.2|187385.8|187255.8|9
1738635340000|2025-02-04 02:15:40|187389.7|187259.7|187387.2|187257.2|187389.7|187259.7|187381|187251|7
1738635350000|2025-02-04 02:15:50|187388.4|187258.4|187394.7|187264.7|187394.7|187264.7|187388.4|187258.4|4
1738635360000|2025-02-04 02:16:00|187396.9|187266.9|187387.5|187257.5|187396.9|187266.9|187387.5|187257.5|6
1738635370000|2025-02-04 02:16:10|187408.8|187278.8|187398.7|187268.7|187411.2|187281.2|187397.9|187267.9|11
1738635380000|2025-02-04 02:16:20|187398|187268|187398|187268|187398|187268|187398|187268|1
1738635390000|2025-02-04 02:16:30|187397.6|187267.6|187400.3|187270.3|187400.8|187270.8|187397.6|187267.6|3
1738635400000|2025-02-04 02:16:40|187400.2|187270.2|187395.2|187265.2|187400.2|187270.2|187395.2|187265.2|5
1738635410000|2025-02-04 02:16:50|187393|187263|187395|187265|187402|187272|187393|187263|4
1738635420000|2025-02-04 02:17:00|187395.4|187265.4|187411|187281|187422|187292|187394.5|187264.5|11
1738635430000|2025-02-04 02:17:10|187411.8|187281.8|187413.2|187283.2|187422.4|187292.4|187411.4|187281.4|14
1738635440000|2025-02-04 02:17:20|187416.7|187286.7|187432.7|187302.7|187432.7|187302.7|187416.7|187286.7|6
1738635450000|2025-02-04 02:17:30|187433.7|187303.7|187448|187318|187448.3|187318.3|187433.7|187303.7|13
1738635460000|2025-02-04 02:17:40|187445.7|187315.7|187444.5|187314.5|187452.4|187322.4|187444.5|187314.5|13
1738635470000|2025-02-04 02:17:50|187444.4|187314.4|187406.4|187276.4|187444.4|187314.4|187406.4|187276.4|18
1738635480000|2025-02-04 02:18:00|187405.6|187275.6|187414.4|187284.4|187426|187296|187405.6|187275.6|6
1738635490000|2025-02-04 02:18:10|187412.8|187282.8|187414.9|187284.9|187421.3|187291.3|187412.8|187282.8|8
1738635500000|2025-02-04 02:18:20|187425.9|187295.9|187426.6|187296.6|187430|187300|187425.2|187295.2|6
1738635510000|2025-02-04 02:18:30|187430.6|187300.6|187406.2|187276.2|187440.3|187310.3|187406.2|187276.2|10
1738635520000|2025-02-04 02:18:40|187405.7|187275.7|187409.2|187279.2|187409.2|187279.2|187405.7|187275.7|8
1738635530000|2025-02-04 02:18:50|187408.7|187278.7|187408|187278|187415.3|187285.3|187405|187275|7
1738635540000|2025-02-04 02:19:00|187416.5|187286.5|187412.2|187282.2|187421.1|187291.1|187412.2|187282.2|8
1738635550000|2025-02-04 02:19:10|187412.4|187282.4|187405.7|187275.7|187416.7|187286.7|187405.7|187275.7|3
1738635560000|2025-02-04 02:19:20|187402.3|187272.3|187373.3|187243.3|187407.4|187277.4|187368.4|187238.4|11
1738635570000|2025-02-04 02:19:30|187377.1|187247.1|187376.2|187246.2|187380.9|187250.9|187374.7|187244.7|19
1738635580000|2025-02-04 02:19:40|187371.3|187241.3|187374.5|187244.5|187381.8|187251.8|187368.8|187238.8|23
1738635590000|2025-02-04 02:19:50|187380.1|187250.1|187388|187258|187388|187258|187377.9|187247.9|12
1738635600000|2025-02-04 02:20:00|187384.8|187254.8|187385.1|187255.1|187387.9|187257.9|187376.5|187246.5|16
1738635610000|2025-02-04 02:20:10|187383.7|187253.7|187387.8|187257.8|187392.5|187262.5|187383.7|187253.7|11
1738635620000|2025-02-04 02:20:20|187390.6|187260.6|187388.7|187258.7|187391.3|187261.3|187388.6|187258.6|9
1738635630000|2025-02-04 02:20:30|187392.3|187262.3|187397.4|187267.4|187397.4|187267.4|187383.9|187253.9|9
1738635640000|2025-02-04 02:20:40|187387.5|187257.5|187385.4|187255.4|187388.8|187258.8|187380.3|187250.3|12
1738635650000|2025-02-04 02:20:50|187388.2|187258.2|187423.5|187293.5|187424.9|187294.9|187388.2|187258.2|17
1738635660000|2025-02-04 02:21:00|187424.9|187294.9|187439|187309|187441.9|187311.9|187424.9|187294.9|8
1738635670000|2025-02-04 02:21:10|187435.4|187305.4|187435.6|187305.6|187436.1|187306.1|187435|187305|6
1738635680000|2025-02-04 02:21:20|187435.2|187305.2|187445.8|187315.8|187446|187316|187435.2|187305.2|9
1738635690000|2025-02-04 02:21:30|187443|187313|187433.2|187303.2|187448|187318|187433.2|187303.2|11
1738635700000|2025-02-04 02:21:40|187436.3|187306.3|187445.5|187315.5|187445.5|187315.5|187428.3|187298.3|14
1738635710000|2025-02-04 02:21:50|187449.1|187319.1|187451.9|187321.9|187451.9|187321.9|187449.1|187319.1|4
1738635720000|2025-02-04 02:22:00|187454.8|187324.8|187449.6|187319.6|187454.8|187324.8|187446.6|187316.6|8
1738635730000|2025-02-04 02:22:10|187449.9|187319.9|187441.3|187311.3|187450.5|187320.5|187440.3|187310.3|13
1738635740000|2025-02-04 02:22:20|187442.3|187312.3|187442.7|187312.7|187444.1|187314.1|187437.7|187307.7|14
1738635750000|2025-02-04 02:22:30|187447.1|187317.1|187448|187318|187448|187318|187444.5|187314.5|5
1738635760000|2025-02-04 02:22:40|187448.4|187318.4|187448.2|187318.2|187448.4|187318.4|187446.8|187316.8|4
1738635770000|2025-02-04 02:22:50|187447.6|187317.6|187450.2|187320.2|187450.2|187320.2|187445.3|187315.3|7
1738635780000|2025-02-04 02:23:00|187450.7|187320.7|187451.8|187321.8|187452.5|187322.5|187450.4|187320.4|8
1738635790000|2025-02-04 02:23:10|187449.3|187319.3|187442.7|187312.7|187449.3|187319.3|187439.6|187309.6|8
1738635800000|2025-02-04 02:23:20|187446.7|187316.7|187450.4|187320.4|187450.4|187320.4|187446.7|187316.7|8
1738635810000|2025-02-04 02:23:30|187450|187320|187450.2|187320.2|187450.2|187320.2|187450|187320|2
1738635820000|2025-02-04 02:23:40|187445.3|187315.3|187442.6|187312.6|187446|187316|187442.6|187312.6|6
1738635830000|2025-02-04 02:23:50|187441|187311|187443.2|187313.2|187443.2|187313.2|187431.7|187301.7|12
1738635840000|2025-02-04 02:24:00|187443.1|187313.1|187424.8|187294.8|187452.3|187322.3|187414.9|187284.9|11
1738635850000|2025-02-04 02:24:10|187426.1|187296.1|187426.1|187296.1|187426.1|187296.1|187426.1|187296.1|1
1738635860000|2025-02-04 02:24:20|187426.7|187296.7|187436.4|187306.4|187445|187315|187426.7|187296.7|4
1738635870000|2025-02-04 02:24:30|187436.9|187306.9|187440.6|187310.6|187440.9|187310.9|187436.9|187306.9|8
1738635880000|2025-02-04 02:24:40|187440.5|187310.5|187440.5|187310.5|187445.8|187315.8|187440.5|187310.5|7
1738635890000|2025-02-04 02:24:50|187445.1|187315.1|187440.2|187310.2|187447.5|187317.5|187440.2|187310.2|8
1738635900000|2025-02-04 02:25:00|187441.1|187311.1|187431.6|187301.6|187441.1|187311.1|187430.8|187300.8|4
1738635910000|2025-02-04 02:25:10|187432.1|187302.1|187435|187305|187440.1|187310.1|187432.1|187302.1|7
1738635920000|2025-02-04 02:25:20|187432.5|187302.5|187440.1|187310.1|187440.1|187310.1|187432.5|187302.5|5
1738635930000|2025-02-04 02:25:30|187435.2|187305.2|187451.7|187321.7|187451.7|187321.7|187435.2|187305.2|5
1738635940000|2025-02-04 02:25:40|187451.5|187321.5|187444.4|187314.4|187451.6|187321.6|187444.4|187314.4|7
1738635950000|2025-02-04 02:25:50|187441.2|187311.2|187439.8|187309.8|187441.2|187311.2|187439.8|187309.8|4
1738635960000|2025-02-04 02:26:00|187405.9|187275.9|187403.9|187273.9|187410.6|187280.6|187403.9|187273.9|9
1738635970000|2025-02-04 02:26:10|187403.7|187273.7|187398.2|187268.2|187406.8|187276.8|187382.6|187252.6|8
1738635980000|2025-02-04 02:26:20|187397.1|187267.1|187399.1|187269.1|187399.5|187269.5|187396.6|187266.6|6
1738635990000|2025-02-04 02:26:30|187398.8|187268.8|187398.2|187268.2|187398.9|187268.9|187398.2|187268.2|6
1738636000000|2025-02-04 02:26:40|187397.5|187267.5|187405.4|187275.4|187411.6|187281.6|187396.5|187266.5|9
1738636010000|2025-02-04 02:26:50|187407|187277|187428.3|187298.3|187428.3|187298.3|187407|187277|6
1738636020000|2025-02-04 02:27:00|187428.2|187298.2|187422.4|187292.4|187430.7|187300.7|187409.5|187279.5|10
1738636030000|2025-02-04 02:27:10|187419.2|187289.2|187409.1|187279.1|187421.8|187291.8|187409.1|187279.1|7
1738636040000|2025-02-04 02:27:20|187399.6|187269.6|187396|187266|187399.6|187269.6|187392.2|187262.2|8
1738636050000|2025-02-04 02:27:30|187395.3|187265.3|187397.2|187267.2|187411.2|187281.2|187392.6|187262.6|15
1738636060000|2025-02-04 02:27:40|187396.6|187266.6|187391.4|187261.4|187396.9|187266.9|187387.8|187257.8|11
1738636070000|2025-02-04 02:27:50|187389.3|187259.3|187389.8|187259.8|187391.5|187261.5|187388.8|187258.8|7
1738636080000|2025-02-04 02:28:00|187388.6|187258.6|187390.9|187260.9|187392.7|187262.7|187388.6|187258.6|3
1738636090000|2025-02-04 02:28:10|187390.8|187260.8|187410.5|187280.5|187410.5|187280.5|187389.9|187259.9|4
1738636100000|2025-02-04 02:28:20|187408.8|187278.8|187417.8|187287.8|187417.8|187287.8|187408.3|187278.3|7
1738636110000|2025-02-04 02:28:30|187415|187285|187430.8|187300.8|187432.5|187302.5|187409.2|187279.2|9
1738636120000|2025-02-04 02:28:40|187430.2|187300.2|187428.6|187298.6|187430.2|187300.2|187428.6|187298.6|2
1738636130000|2025-02-04 02:28:50|187427.9|187297.9|187428.2|187298.2|187429.8|187299.8|187427.9|187297.9|4
1738636140000|2025-02-04 02:29:00|187427.7|187297.7|187425.2|187295.2|187428.6|187298.6|187425.2|187295.2|6
1738636150000|2025-02-04 02:29:10|187425|187295|187453|187323|187453|187323|187425|187295|7
1738636160000|2025-02-04 02:29:20|187453.7|187323.7|187444.9|187314.9|187453.7|187323.7|187444.9|187314.9|4
1738636170000|2025-02-04 02:29:30|187448.4|187318.4|187448.8|187318.8|187451.3|187321.3|187444.8|187314.8|6
1738636180000|2025-02-04 02:29:40|187448|187318|187448.2|187318.2|187448.2|187318.2|187448|187318|2
1738636190000|2025-02-04 02:29:50|187449.2|187319.2|187449.5|187319.5|187449.5|187319.5|187446|187316|4
1738636200000|2025-02-04 02:30:00|187482.8|187352.8|187495.6|187365.6|187516|187386|187482.8|187352.8|26
1738636210000|2025-02-04 02:30:10|187489.5|187359.5|187435.4|187305.4|187489.5|187359.5|187435.4|187305.4|9
1738636220000|2025-02-04 02:30:20|187434.9|187304.9|187444.8|187314.8|187447.2|187317.2|187434.9|187304.9|7
1738636230000|2025-02-04 02:30:30|187451.2|187321.2|187448.7|187318.7|187462|187332|187448.7|187318.7|8
1738636240000|2025-02-04 02:30:40|187442|187312|187440.7|187310.7|187445.3|187315.3|187437|187307|12
1738636250000|2025-02-04 02:30:50|187438.5|187308.5|187443.4|187313.4|187443.4|187313.4|187431.8|187301.8|9
1738636260000|2025-02-04 02:31:00|187441|187311|187403.4|187273.4|187441|187311|187397.1|187267.1|14
1738636270000|2025-02-04 02:31:10|187400.6|187270.6|187413.8|187283.8|187413.8|187283.8|187398.8|187268.8|15
1738636280000|2025-02-04 02:31:20|187407.6|187277.6|187410.5|187280.5|187415.6|187285.6|187407|187277|9
1738636290000|2025-02-04 02:31:30|187406.9|187276.9|187402.2|187272.2|187406.9|187276.9|187391.7|187261.7|8
1738636300000|2025-02-04 02:31:40|187401|187271|187412.3|187282.3|187418.3|187288.3|187401|187271|9
1738636310000|2025-02-04 02:31:50|187409|187279|187404.3|187274.3|187421.4|187291.4|187404.3|187274.3|11
1738636320000|2025-02-04 02:32:00|187409.1|187279.1|187390.5|187260.5|187409.1|187279.1|187388|187258|10
1738636330000|2025-02-04 02:32:10|187390.3|187260.3|187399.6|187269.6|187401.5|187271.5|187390.3|187260.3|11
1738636340000|2025-02-04 02:32:20|187414.1|187284.1|187415.8|187285.8|187422.5|187292.5|187414.1|187284.1|10
1738636350000|2025-02-04 02:32:30|187418.9|187288.9|187450.8|187320.8|187450.9|187320.9|187415.9|187285.9|13
1738636360000|2025-02-04 02:32:40|187446.2|187316.2|187456.1|187326.1|187460.5|187330.5|187446.2|187316.2|10
1738636370000|2025-02-04 02:32:50|187452.9|187322.9|187448.1|187318.1|187453.8|187323.8|187446.5|187316.5|9
1738636380000|2025-02-04 02:33:00|187445.8|187315.8|187420.6|187290.6|187445.8|187315.8|187417.6|187287.6|12
1738636390000|2025-02-04 02:33:10|187422.2|187292.2|187422.1|187292.1|187422.3|187292.3|187412.5|187282.5|12
1738636400000|2025-02-04 02:33:20|187418.7|187288.7|187430.8|187300.8|187430.8|187300.8|187418.7|187288.7|16
1738636410000|2025-02-04 02:33:30|187430.7|187300.7|187435.5|187305.5|187435.5|187305.5|187430.7|187300.7|3
1738636420000|2025-02-04 02:33:40|187435.7|187305.7|187440.3|187310.3|187449.7|187319.7|187435.7|187305.7|8
1738636430000|2025-02-04 02:33:50|187439.3|187309.3|187438.9|187308.9|187439.3|187309.3|187438.9|187308.9|2
1738636440000|2025-02-04 02:34:00|187442.6|187312.6|187427.8|187297.8|187444.7|187314.7|187424.3|187294.3|9
1738636450000|2025-02-04 02:34:10|187424.1|187294.1|187440.2|187310.2|187445.2|187315.2|187415.7|187285.7|13
1738636460000|2025-02-04 02:34:20|187439.1|187309.1|187445.6|187315.6|187445.6|187315.6|187436.9|187306.9|7
1738636470000|2025-02-04 02:34:30|187444.6|187314.6|187449.6|187319.6|187449.6|187319.6|187444.6|187314.6|3
1738636480000|2025-02-04 02:34:40|187449|187319|187428|187298|187453.4|187323.4|187424.7|187294.7|10
1738636490000|2025-02-04 02:34:50|187418.6|187288.6|187426.2|187296.2|187429.1|187299.1|187412.9|187282.9|19
1738636500000|2025-02-04 02:35:00|187426.4|187296.4|187427|187297|187438.3|187308.3|187418.1|187288.1|18
1738636510000|2025-02-04 02:35:10|187423.4|187293.4|187405.9|187275.9|187423.4|187293.4|187398.1|187268.1|16
1738636520000|2025-02-04 02:35:20|187402.2|187272.2|187414.8|187284.8|187428.1|187298.1|187402.2|187272.2|16
1738636530000|2025-02-04 02:35:30|187416.1|187286.1|187432.5|187302.5|187437|187307|187416.1|187286.1|14
1738636540000|2025-02-04 02:35:40|187432.6|187302.6|187446.4|187316.4|187446.4|187316.4|187432.5|187302.5|7
1738636550000|2025-02-04 02:35:50|187444.4|187314.4|187446.9|187316.9|187448.7|187318.7|187439.1|187309.1|8
1738636560000|2025-02-04 02:36:00|187446.3|187316.3|187439.7|187309.7|187446.3|187316.3|187438.3|187308.3|12
1738636570000|2025-02-04 02:36:10|187435.9|187305.9|187426.5|187296.5|187435.9|187305.9|187418.8|187288.8|14
1738636580000|2025-02-04 02:36:20|187447.3|187317.3|187428.7|187298.7|187447.3|187317.3|187422.1|187292.1|23
1738636590000|2025-02-04 02:36:30|187429|187299|187414.6|187284.6|187430.3|187300.3|187411.5|187281.5|10
1738636600000|2025-02-04 02:36:40|187401.5|187271.5|187420|187290|187420|187290|187401.3|187271.3|18
1738636610000|2025-02-04 02:36:50|187415.1|187285.1|187417.6|187287.6|187419.4|187289.4|187404.1|187274.1|10
1738636620000|2025-02-04 02:37:00|187416|187286|187414.5|187284.5|187435.4|187305.4|187411.6|187281.6|18
1738636630000|2025-02-04 02:37:10|187418.9|187288.9|187434.9|187304.9|187434.9|187304.9|187418.9|187288.9|9
1738636640000|2025-02-04 02:37:20|187435.4|187305.4|187442.2|187312.2|187443.7|187313.7|187435.1|187305.1|6
1738636650000|2025-02-04 02:37:30|187442.9|187312.9|187455.2|187325.2|187457.6|187327.6|187442.9|187312.9|7
1738636660000|2025-02-04 02:37:40|187452|187322|187453.6|187323.6|187456.8|187326.8|187446|187316|15
1738636670000|2025-02-04 02:37:50|187453.7|187323.7|187447.5|187317.5|187453.7|187323.7|187447.5|187317.5|5
1738636680000|2025-02-04 02:38:00|187448.6|187318.6|187458.6|187328.6|187460.9|187330.9|187448.5|187318.5|14
1738636690000|2025-02-04 02:38:10|187458.3|187328.3|187453.9|187323.9|187458.3|187328.3|187451|187321|11
1738636700000|2025-02-04 02:38:20|187453.8|187323.8|187449.9|187319.9|187454.3|187324.3|187446|187316|7
1738636710000|2025-02-04 02:38:30|187453.8|187323.8|187449.5|187319.5|187457.2|187327.2|187449.5|187319.5|8
1738636720000|2025-02-04 02:38:40|187453.1|187323.1|187457.6|187327.6|187460.4|187330.4|187453.1|187323.1|10
1738636730000|2025-02-04 02:38:50|187457.4|187327.4|187457.2|187327.2|187457.4|187327.4|187454.4|187324.4|4
1738636740000|2025-02-04 02:39:00|187456.2|187326.2|187448.9|187318.9|187456.2|187326.2|187448.9|187318.9|7
1738636750000|2025-02-04 02:39:10|187450.1|187320.1|187445.7|187315.7|187450.1|187320.1|187445.7|187315.7|5
1738636760000|2025-02-04 02:39:20|187445.1|187315.1|187437.6|187307.6|187445.1|187315.1|187435.1|187305.1|12
1738636770000|2025-02-04 02:39:30|187436.6|187306.6|187437.4|187307.4|187438.3|187308.3|187436.6|187306.6|4
1738636780000|2025-02-04 02:39:40|187436.8|187306.8|187438|187308|187446.2|187316.2|187435.9|187305.9|8
1738636790000|2025-02-04 02:39:50|187436.2|187306.2|187435.3|187305.3|187436.4|187306.4|187435.3|187305.3|5
1738636800000|2025-02-04 02:40:00|187435.7|187305.7|187450.6|187320.6|187452.4|187322.4|187435.7|187305.7|9
1738636810000|2025-02-04 02:40:10|187450.9|187320.9|187456.8|187326.8|187457.2|187327.2|187450.9|187320.9|9
1738636820000|2025-02-04 02:40:20|187451.6|187321.6|187458.7|187328.7|187464|187334|187449.2|187319.2|9
1738636830000|2025-02-04 02:40:30|187462.7|187332.7|187456.6|187326.6|187462.7|187332.7|187456.6|187326.6|6
1738636840000|2025-02-04 02:40:40|187456|187326|187458.8|187328.8|187462.7|187332.7|187456|187326|14
1738636850000|2025-02-04 02:40:50|187456.7|187326.7|187458.3|187328.3|187460.4|187330.4|187455.2|187325.2|11
1738636860000|2025-02-04 02:41:00|187461.8|187331.8|187460.3|187330.3|187464.9|187334.9|187458.8|187328.8|11
1738636870000|2025-02-04 02:41:10|187458|187328|187459.5|187329.5|187461.4|187331.4|187458|187328|5
1738636880000|2025-02-04 02:41:20|187458.4|187328.4|187455.8|187325.8|187459.1|187329.1|187455.8|187325.8|3
1738636890000|2025-02-04 02:41:30|187454.6|187324.6|187457.1|187327.1|187457.1|187327.1|187454.6|187324.6|4
1738636900000|2025-02-04 02:41:40|187459.7|187329.7|187461.3|187331.3|187467.8|187337.8|187455.3|187325.3|19
1738636910000|2025-02-04 02:41:50|187465.5|187335.5|187460.6|187330.6|187465.9|187335.9|187458.4|187328.4|21
1738636920000|2025-02-04 02:42:00|187457.6|187327.6|187464.8|187334.8|187464.8|187334.8|187456.5|187326.5|9
1738636930000|2025-02-04 02:42:10|187460.4|187330.4|187459.7|187329.7|187463.3|187333.3|187458.8|187328.8|6
1738636940000|2025-02-04 02:42:20|187462.4|187332.4|187455.8|187325.8|187465.2|187335.2|187455.8|187325.8|10
1738636950000|2025-02-04 02:42:30|187455.5|187325.5|187460|187330|187460.5|187330.5|187455.5|187325.5|6
1738636960000|2025-02-04 02:42:40|187461.9|187331.9|187488|187358|187495.4|187365.4|187457.4|187327.4|15
1738636970000|2025-02-04 02:42:50|187487|187357|187484.2|187354.2|187487|187357|187484.2|187354.2|2
1738636980000|2025-02-04 02:43:00|187478.2|187348.2|187477.8|187347.8|187478.3|187348.3|187477.8|187347.8|3
1738636990000|2025-02-04 02:43:10|187473.7|187343.7|187473.4|187343.4|187473.7|187343.7|187473|187343|7
1738637000000|2025-02-04 02:43:20|187473.5|187343.5|187468.4|187338.4|187473.6|187343.6|187467.7|187337.7|8
1738637010000|2025-02-04 02:43:30|187467.9|187337.9|187468|187338|187468|187338|187457.9|187327.9|22
1738637020000|2025-02-04 02:43:40|187467.5|187337.5|187479|187349|187479|187349|187467.5|187337.5|11
1738637030000|2025-02-04 02:43:50|187481.2|187351.2|187496.4|187366.4|187496.4|187366.4|187477.4|187347.4|7
1738637040000|2025-02-04 02:44:00|187496.6|187366.6|187498|187368|187498|187368|187496.6|187366.6|4
1738637050000|2025-02-04 02:44:10|187496.8|187366.8|187521.1|187391.1|187521.1|187391.1|187495.2|187365.2|6
1738637060000|2025-02-04 02:44:20|187511.9|187381.9|187493.8|187363.8|187511.9|187381.9|187487.6|187357.6|12
1738637070000|2025-02-04 02:44:30|187488.2|187358.2|187487.6|187357.6|187491.9|187361.9|187487.6|187357.6|4
1738637080000|2025-02-04 02:44:40|187501.2|187371.2|187498.9|187368.9|187502.4|187372.4|187494.8|187364.8|11
1738637090000|2025-02-04 02:44:50|187493.5|187363.5|187501.5|187371.5|187506|187376|187493.3|187363.3|9
1738637100000|2025-02-04 02:45:00|187497.9|187367.9|187487.6|187357.6|187498.2|187368.2|187487.6|187357.6|11
1738637110000|2025-02-04 02:45:10|187478.1|187348.1|187462.7|187332.7|187478.1|187348.1|187459.4|187329.4|7
1738637120000|2025-02-04 02:45:20|187454.5|187324.5|187456.6|187326.6|187465.6|187335.6|187454.5|187324.5|15
1738637130000|2025-02-04 02:45:30|187450.1|187320.1|187445.4|187315.4|187451.1|187321.1|187442.7|187312.7|9
1738637140000|2025-02-04 02:45:40|187449.6|187319.6|187447|187317|187453|187323|187446.6|187316.6|10
1738637150000|2025-02-04 02:45:50|187451.7|187321.7|187451.9|187321.9|187457.2|187327.2|187451.7|187321.7|6
1738637160000|2025-02-04 02:46:00|187451.6|187321.6|187452.2|187322.2|187452.8|187322.8|187444.4|187314.4|9
1738637170000|2025-02-04 02:46:10|187451.9|187321.9|187452.2|187322.2|187463.6|187333.6|187451.9|187321.9|15
1738637180000|2025-02-04 02:46:20|187454.6|187324.6|187448.3|187318.3|187456.3|187326.3|187443.9|187313.9|16
1738637190000|2025-02-04 02:46:30|187449.3|187319.3|187454.6|187324.6|187455.8|187325.8|187445.5|187315.5|9
1738637200000|2025-02-04 02:46:40|187453.9|187323.9|187455.1|187325.1|187455.1|187325.1|187450.5|187320.5|4
1738637210000|2025-02-04 02:46:50|187455.3|187325.3|187454|187324|187455.8|187325.8|187450.8|187320.8|6
1738637220000|2025-02-04 02:47:00|187454.8|187324.8|187450.2|187320.2|187454.8|187324.8|187447.4|187317.4|6
1738637230000|2025-02-04 02:47:10|187448|187318|187442|187312|187448|187318|187442|187312|7
1738637240000|2025-02-04 02:47:20|187441.9|187311.9|187442|187312|187442.4|187312.4|187441.4|187311.4|6
1738637250000|2025-02-04 02:47:30|187442.2|187312.2|187441.6|187311.6|187442.2|187312.2|187440.9|187310.9|4
1738637260000|2025-02-04 02:47:40|187440.5|187310.5|187436.1|187306.1|187442.3|187312.3|187436.1|187306.1|8
1738637270000|2025-02-04 02:47:50|187441.6|187311.6|187442.9|187312.9|187442.9|187312.9|187441.6|187311.6|2
1738637280000|2025-02-04 02:48:00|187443.9|187313.9|187440.1|187310.1|187443.9|187313.9|187439.9|187309.9|7
1738637290000|2025-02-04 02:48:10|187441.1|187311.1|187430.5|187300.5|187441.1|187311.1|187425.7|187295.7|6
1738637300000|2025-02-04 02:48:20|187430.7|187300.7|187425.4|187295.4|187431.2|187301.2|187420.1|187290.1|8
1738637310000|2025-02-04 02:48:30|187426.5|187296.5|187420.2|187290.2|187427.1|187297.1|187411.5|187281.5|7
1738637320000|2025-02-04 02:48:40|187416.5|187286.5|187364.8|187234.8|187416.5|187286.5|187364.8|187234.8|16
1738637330000|2025-02-04 02:48:50|187362.7|187232.7|187355.3|187153.2|187407.8|187241.3|187355.3|187153.2|28
1738637340000|2025-02-04 02:49:00|187357.3|187152.9|187331.8|187129.3|187374.3|187152.9|187331.8|187083.8|20
1738637350000|2025-02-04 02:49:10|187334.1|187127.6|187308.1|187178.1|187347|187178.1|187296.5|187126.9|8
1738637360000|2025-02-04 02:49:20|187314.1|187184.1|187307.8|187177.8|187314.1|187184.1|187307.8|187177.8|10
1738637370000|2025-02-04 02:49:30|187311.4|187181.4|187306.5|187176.5|187313.1|187183.1|187303.5|187173.5|9
1738637380000|2025-02-04 02:49:40|187305.3|187175.3|187307.1|187177.1|187310.8|187180.8|187304.6|187174.6|16
1738637390000|2025-02-04 02:49:50|187303.3|187173.3|187310.2|187180.2|187310.8|187180.8|187302|187172|21
1738637400000|2025-02-04 02:50:00|187311.3|187181.3|187301|187171|187317|187187|187301|187171|25
1738637410000|2025-02-04 02:50:10|187303.3|187173.3|187309.1|187179.1|187311.4|187181.4|187301.3|187171.3|16
1738637420000|2025-02-04 02:50:20|187308.7|187178.7|187304.5|187174.5|187323.2|187193.2|187303|187173|23
1738637430000|2025-02-04 02:50:30|187309|187179|187295|187165|187317.1|187187.1|187284.7|187154.7|18
1738637440000|2025-02-04 02:50:40|187291.3|187161.3|187323.3|187122.8|187335.3|187172.5|187283|187107.3|33
1738637450000|2025-02-04 02:50:50|187328.1|187114.9|187299|187169|187341.8|187169|187288.3|187112.2|21
1738637460000|2025-02-04 02:51:00|187324.5|187113.5|187278.5|187148.5|187327.6|187150.5|187274.9|187100.4|31
1738637470000|2025-02-04 02:51:10|187321.7|187115.6|187266.1|187136.1|187321.7|187152.2|187266.1|187115.6|26
1738637480000|2025-02-04 02:51:20|187271.3|187141.3|187269.6|187139.6|187274.5|187144.5|187265.9|187135.9|19
1738637490000|2025-02-04 02:51:30|187269.4|187139.4|187273.4|187143.4|187308|187145.7|187269.4|187104.8|10
1738637500000|2025-02-04 02:51:40|187274.2|187144.2|187279.3|187149.3|187279.9|187149.9|187273.2|187143.2|11
1738637510000|2025-02-04 02:51:50|187287.3|187157.3|187289.8|187159.8|187293.2|187163.2|187283.5|187153.5|11
1738637520000|2025-02-04 02:52:00|187290.8|187160.8|187287.2|187157.2|187290.8|187160.8|187286.8|187156.8|7
1738637530000|2025-02-04 02:52:10|187286.2|187156.2|187286.4|187156.4|187289.8|187159.8|187275.4|187145.4|14
1738637540000|2025-02-04 02:52:20|187291.7|187161.7|187285.5|187155.5|187293.6|187163.6|187278.6|187148.6|10
1738637550000|2025-02-04 02:52:30|187282.9|187152.9|187287.2|187157.2|187287.7|187157.7|187279.3|187149.3|11
1738637560000|2025-02-04 02:52:40|187280.5|187150.5|187282.9|187152.9|187290.5|187160.5|187280.5|187150.5|13
1738637570000|2025-02-04 02:52:50|187284|187154|187290.9|187160.9|187291.4|187161.4|187284|187154|7
1738637580000|2025-02-04 02:53:00|187292.7|187162.7|187280.1|187150.1|187292.7|187162.7|187273.7|187143.7|12
1738637590000|2025-02-04 02:53:10|187281.5|187151.5|187287.8|187157.8|187289.6|187159.6|187279.7|187149.7|10
1738637600000|2025-02-04 02:53:20|187288.7|187158.7|187287|187157|187288.7|187158.7|187280.2|187150.2|6
1738637610000|2025-02-04 02:53:30|187282.8|187152.8|187287.8|187157.8|187296.1|187166.1|187282.8|187152.8|11
1738637620000|2025-02-04 02:53:40|187287.6|187157.6|187289.2|187159.2|187293.7|187163.7|187279.3|187149.3|12
1738637630000|2025-02-04 02:53:50|187286.8|187156.8|187289.3|187159.3|187299|187169|187282.3|187152.3|13
1738637640000|2025-02-04 02:54:00|187292.1|187162.1|187292|187162|187295.3|187165.3|187288.7|187158.7|9
1738637650000|2025-02-04 02:54:10|187300|187170|187291.3|187161.3|187301.6|187171.6|187287.4|187157.4|11
1738637660000|2025-02-04 02:54:20|187294.4|187164.4|187294.1|187164.1|187298.2|187168.2|187288.3|187158.3|8
1738637670000|2025-02-04 02:54:30|187294.8|187164.8|187295.3|187165.3|187296.6|187166.6|187286.8|187156.8|16
1738637680000|2025-02-04 02:54:40|187287.5|187157.5|187286.4|187156.4|187298|187168|187286.1|187156.1|13
1738637690000|2025-02-04 02:54:50|187279.5|187149.5|187279.6|187149.6|187282.7|187152.7|187276.9|187146.9|9
1738637700000|2025-02-04 02:55:00|187274.3|187144.3|187286.9|187156.9|187287.4|187157.4|187274.3|187144.3|21
1738637710000|2025-02-04 02:55:10|187287.9|187157.9|187286.7|187156.7|187287.9|187157.9|187278.5|187148.5|10
1738637720000|2025-02-04 02:55:20|187289.3|187159.3|187293.5|187163.5|187293.5|187163.5|187281.5|187151.5|12
1738637730000|2025-02-04 02:55:30|187296.9|187166.9|187292.9|187162.9|187302|187172|187291.7|187161.7|17
1738637740000|2025-02-04 02:55:40|187295.3|187165.3|187303.3|187173.3|187307.4|187177.4|187295.3|187165.3|21
1738637750000|2025-02-04 02:55:50|187304.5|187174.5|187303.4|187173.4|187310.4|187180.4|187298|187168|21
1738637760000|2025-02-04 02:56:00|187300.7|187170.7|187304.1|187174.1|187309.8|187179.8|187300.7|187170.7|10
1738637770000|2025-02-04 02:56:10|187306.8|187176.8|187303.6|187173.6|187309.1|187179.1|187297.5|187167.5|11
1738637780000|2025-02-04 02:56:20|187306.8|187176.8|187304.4|187174.4|187310.2|187180.2|187297.8|187167.8|23
1738637790000|2025-02-04 02:56:30|187307.7|187177.7|187304.2|187174.2|187310.9|187180.9|187300.7|187170.7|13
1738637800000|2025-02-04 02:56:40|187301.6|187171.6|187305|187175|187307.6|187177.6|187300.3|187170.3|16
1738637810000|2025-02-04 02:56:50|187303.6|187173.6|187292.1|187162.1|187304.4|187174.4|187288.8|187158.8|15
1738637820000|2025-02-04 02:57:00|187297.3|187167.3|187288.7|187158.7|187297.6|187167.6|187285.7|187155.7|12
1738637830000|2025-02-04 02:57:10|187287|187157|187291.1|187161.1|187299.7|187169.7|187286.6|187156.6|10
1738637840000|2025-02-04 02:57:20|187292.2|187162.2|187287.2|187157.2|187296.1|187166.1|187283|187153|12
1738637850000|2025-02-04 02:57:30|187290.3|187160.3|187283.8|187153.8|187290.3|187160.3|187279.5|187149.5|8
1738637860000|2025-02-04 02:57:40|187284.7|187154.7|187286.2|187156.2|187289|187159|187283.7|187153.7|8
1738637870000|2025-02-04 02:57:50|187285.4|187155.4|187266.9|187136.9|187287.8|187157.8|187266.9|187136.9|9
1738637880000|2025-02-04 02:58:00|187267.4|187137.4|187278.1|187148.1|187286.6|187156.6|187267.4|187137.4|25
1738637890000|2025-02-04 02:58:10|187279.7|187149.7|187283.6|187153.6|187285|187155|187273.2|187143.2|31
1738637900000|2025-02-04 02:58:20|187278.7|187148.7|187281.9|187151.9|187287.8|187157.8|187277|187147|26
1738637910000|2025-02-04 02:58:30|187285.2|187155.2|187290.2|187160.2|187294|187164|187284.3|187154.3|23
1738637920000|2025-02-04 02:58:40|187288.6|187158.6|187285.9|187155.9|187291.3|187161.3|187284.1|187154.1|20
1738637930000|2025-02-04 02:58:50|187289.3|187159.3|187293.4|187163.4|187299.4|187169.4|187285.8|187155.8|14
1738637940000|2025-02-04 02:59:00|187291|187161|187295.3|187165.3|187296.5|187166.5|187291|187161|6
1738637950000|2025-02-04 02:59:10|187294|187164|187293.8|187163.8|187299.5|187169.5|187291.5|187161.5|15
1738637960000|2025-02-04 02:59:20|187292.6|187162.6|187293|187163|187295.1|187165.1|187292.6|187162.6|5
1738637970000|2025-02-04 02:59:30|187291.4|187161.4|187294.5|187164.5|187298.1|187168.1|187291.4|187161.4|6
1738637980000|2025-02-04 02:59:40|187294|187164|187292.9|187162.9|187294|187164|187292.5|187162.5|7
1738637990000|2025-02-04 02:59:50|187296.5|187166.5|187298.8|187168.8|187303|187173|187296.5|187166.5|5
1738638000000|2025-02-04 03:00:00|187292.5|187162.5|187286.7|187156.7|187297.6|187167.6|187283.7|187153.7|20
1738638010000|2025-02-04 03:00:10|187282.1|187152.1|187276.5|187146.5|187289.8|187159.8|187272.5|187142.5|32
1738638020000|2025-02-04 03:00:20|187280.5|187150.5|187275.9|187145.9|187284|187154|187274.2|187144.2|30
1738638030000|2025-02-04 03:00:30|187281.8|187151.8|187278.6|187148.6|187283.2|187153.2|187271.7|187141.7|22
1738638040000|2025-02-04 03:00:40|187278.5|187148.5|187285.5|187155.5|187286.1|187156.1|187270.9|187140.9|19
1738638050000|2025-02-04 03:00:50|187279.8|187149.8|187272|187142|187279.8|187149.8|187267.8|187137.8|20
1738638060000|2025-02-04 03:01:00|187276.8|187146.8|187276.7|187146.7|187281|187151|187266.5|187136.5|25
1738638070000|2025-02-04 03:01:10|187275|187145|187269.9|187139.9|187276.3|187146.3|187265.6|187135.6|19
1738638080000|2025-02-04 03:01:20|187274.4|187144.4|187276.5|187146.5|187280.5|187150.5|187265.3|187135.3|19
1738638090000|2025-02-04 03:01:30|187280.2|187150.2|187276.6|187146.6|187283.5|187153.5|187269|187139|25
1738638100000|2025-02-04 03:01:40|187280.3|187150.3|187287.6|187157.6|187289.3|187159.3|187280.1|187150.1|21
1738638110000|2025-02-04 03:01:50|187287.7|187157.7|187283.5|187153.5|187289.6|187159.6|187279.6|187149.6|21
1738638120000|2025-02-04 03:02:00|187279.6|187149.6|187279.4|187149.4|187283.1|187153.1|187273|187143|18
1738638130000|2025-02-04 03:02:10|187270.7|187140.7|187278.2|187148.2|187280.5|187150.5|187268.7|187138.7|23
1738638140000|2025-02-04 03:02:20|187272.6|187142.6|187271.8|187141.8|187282.7|187152.7|187271.4|187141.4|21
1738638150000|2025-02-04 03:02:30|187281.7|187151.7|187288.1|187158.1|187288.1|187158.1|187271.4|187141.4|20
1738638160000|2025-02-04 03:02:40|187286.9|187156.9|187282.8|187152.8|187286.9|187156.9|187277.8|187147.8|16
1738638170000|2025-02-04 03:02:50|187286.5|187156.5|187289.5|187159.5|187289.5|187159.5|187278.6|187148.6|17
1738638180000|2025-02-04 03:03:00|187291.9|187161.9|187286.9|187156.9|187294.3|187164.3|187280.9|187150.9|18
1738638190000|2025-02-04 03:03:10|187283.7|187153.7|187304.7|187174.7|187304.7|187174.7|187282|187152|13
1738638200000|2025-02-04 03:03:20|187302.7|187172.7|187302.7|187172.7|187304.6|187174.6|187300.5|187170.5|10
1738638210000|2025-02-04 03:03:30|187300.5|187170.5|187329.5|187199.5|187335.7|187205.7|187300.5|187170.5|12
1738638220000|2025-02-04 03:03:40|187336.4|187206.4|187333|187203|187339.5|187209.5|187333|187203|6
1738638230000|2025-02-04 03:03:50|187315.7|187185.7|187316.2|187186.2|187317.2|187187.2|187298.7|187168.7|21
1738638240000|2025-02-04 03:04:00|187314.4|187184.4|187299.4|187169.4|187323.8|187193.8|187299.4|187169.4|20
1738638250000|2025-02-04 03:04:10|187301.7|187171.7|187300|187170|187301.7|187171.7|187295.9|187165.9|6
1738638260000|2025-02-04 03:04:20|187299.3|187169.3|187299.7|187169.7|187305.5|187175.5|187291.8|187161.8|14
1738638270000|2025-02-04 03:04:30|187312.2|187182.2|187322.3|187192.3|187327.8|187197.8|187306.2|187176.2|17
1738638280000|2025-02-04 03:04:40|187314.9|187184.9|187328.1|187198.1|187329.4|187199.4|187314.1|187184.1|13
1738638290000|2025-02-04 03:04:50|187321.2|187191.2|187338.3|187208.3|187338.3|187208.3|187321.2|187191.2|6
1738638300000|2025-02-04 03:05:00|187330.3|187200.3|187329|187199|187332.9|187202.9|187327.9|187197.9|7
1738638310000|2025-02-04 03:05:10|187333.8|187203.8|187339.9|187209.9|187346.6|187216.6|187328.1|187198.1|13
1738638320000|2025-02-04 03:05:20|187343.4|187213.4|187358.5|187228.5|187358.8|187228.8|187328.8|187198.8|26
1738638330000|2025-02-04 03:05:30|187356.1|187226.1|187350.6|187220.6|187357.1|187227.1|187347.2|187217.2|25
1738638340000|2025-02-04 03:05:40|187350.7|187220.7|187352.4|187222.4|187352.4|187222.4|187344.2|187214.2|12
1738638350000|2025-02-04 03:05:50|187349|187219|187345.5|187215.5|187351.6|187221.6|187345.5|187215.5|5
1738638360000|2025-02-04 03:06:00|187345|187215|187316.8|187186.8|187345.3|187215.3|187315.6|187185.6|13
1738638370000|2025-02-04 03:06:10|187321.9|187191.9|187303.8|187173.8|187321.9|187191.9|187294.8|187164.8|18
1738638380000|2025-02-04 03:06:20|187306|187176|187292.1|187162.1|187316.1|187186.1|187292.1|187162.1|14
1738638390000|2025-02-04 03:06:30|187294.9|187164.9|187302.6|187172.6|187303|187173|187294.9|187164.9|8
1738638400000|2025-02-04 03:06:40|187301|187171|187296.5|187166.5|187301|187171|187295.6|187165.6|10
1738638410000|2025-02-04 03:06:50|187296.6|187166.6|187293.7|187163.7|187296.6|187166.6|187287.4|187157.4|12
1738638420000|2025-02-04 03:07:00|187289.9|187159.9|187286.7|187156.7|187297.4|187167.4|187282.8|187152.8|18
1738638430000|2025-02-04 03:07:10|187285.9|187155.9|187285.9|187155.9|187289.2|187159.2|187279.2|187149.2|16
1738638440000|2025-02-04 03:07:20|187280.3|187150.3|187282.7|187152.7|187287.7|187157.7|187272|187142|13
1738638450000|2025-02-04 03:07:30|187285.4|187155.4|187276.1|187146.1|187286.6|187156.6|187269.8|187139.8|14
1738638460000|2025-02-04 03:07:40|187282.4|187152.4|187280.8|187150.8|187283.4|187153.4|187276|187146|12
1738638470000|2025-02-04 03:07:50|187278.2|187148.2|187278|187148|187282.6|187152.6|187272.3|187142.3|11
1738638480000|2025-02-04 03:08:00|187277.2|187147.2|187276.6|187146.6|187278|187148|187272.1|187142.1|9
1738638490000|2025-02-04 03:08:10|187277.2|187147.2|187275.7|187145.7|187280.5|187150.5|187273.6|187143.6|7
1738638500000|2025-02-04 03:08:20|187278.1|187148.1|187278|187148|187278.1|187148.1|187277.8|187147.8|3
1738638510000|2025-02-04 03:08:30|187277.8|187147.8|187281.3|187151.3|187287.6|187157.6|187277.7|187147.7|7
1738638520000|2025-02-04 03:08:40|187286|187156|187284.3|187154.3|187288.6|187158.6|187281.8|187151.8|11
1738638530000|2025-02-04 03:08:50|187287.9|187157.9|187295.9|187165.9|187295.9|187165.9|187287.9|187157.9|6
1738638540000|2025-02-04 03:09:00|187300.1|187170.1|187296.3|187166.3|187300.1|187170.1|187292.8|187162.8|9
1738638550000|2025-02-04 03:09:10|187296|187166|187292.4|187162.4|187296.8|187166.8|187289.6|187159.6|9
1738638560000|2025-02-04 03:09:20|187291.5|187161.5|187291.4|187161.4|187294|187164|187291|187161|6
1738638570000|2025-02-04 03:09:30|187293.8|187163.8|187291.6|187161.6|187297.1|187167.1|187291.6|187161.6|6
1738638580000|2025-02-04 03:09:40|187291.1|187161.1|187298.7|187168.7|187301.8|187171.8|187291.1|187161.1|7
1738638590000|2025-02-04 03:09:50|187298.5|187168.5|187302.7|187172.7|187302.7|187172.7|187298.5|187168.5|4
1738638600000|2025-02-04 03:10:00|187301.7|187171.7|187302.5|187172.5|187302.5|187172.5|187295.3|187165.3|12
1738638610000|2025-02-04 03:10:10|187300.7|187170.7|187301|187171|187302.8|187172.8|187300.7|187170.7|3
1738638620000|2025-02-04 03:10:20|187300.3|187170.3|187317.6|187187.6|187322.6|187192.6|187300.3|187170.3|12
1738638630000|2025-02-04 03:10:30|187307.5|187177.5|187303.7|187173.7|187311.6|187181.6|187303.7|187173.7|11
1738638640000|2025-02-04 03:10:40|187303.1|187173.1|187295|187165|187308.1|187178.1|187294.4|187164.4|13
1738638650000|2025-02-04 03:10:50|187295.1|187165.1|187293.9|187163.9|187295.1|187165.1|187293.9|187163.9|4
1738638660000|2025-02-04 03:11:00|187294.5|187164.5|187299.7|187169.7|187299.7|187169.7|187294.5|187164.5|6
1738638670000|2025-02-04 03:11:10|187299.6|187169.6|187289.7|187159.7|187299.6|187169.6|187288.2|187158.2|7
1738638680000|2025-02-04 03:11:20|187289.8|187159.8|187284.6|187154.6|187292.4|187162.4|187275.6|187145.6|16
1738638690000|2025-02-04 03:11:30|187284.2|187154.2|187280|187150|187284.2|187154.2|187271.7|187141.7|19
1738638700000|2025-02-04 03:11:40|187275.8|187145.8|187278.3|187148.3|187281|187151|187269.8|187139.8|18
1738638710000|2025-02-04 03:11:50|187275.4|187145.4|187277.5|187147.5|187278.6|187148.6|187273.3|187143.3|11
1738638720000|2025-02-04 03:12:00|187279.9|187149.9|187286.4|187156.4|187286.4|187156.4|187279.9|187149.9|6
1738638730000|2025-02-04 03:12:10|187284.6|187154.6|187288.1|187158.1|187288.7|187158.7|187282.3|187152.3|7
1738638740000|2025-02-04 03:12:20|187288.4|187158.4|187277|187147|187288.8|187158.8|187277|187147|5
1738638750000|2025-02-04 03:12:30|187277.2|187147.2|187288.3|187158.3|187288.3|187158.3|187276.9|187146.9|4
1738638760000|2025-02-04 03:12:40|187282.8|187152.8|187294.8|187164.8|187295.7|187165.7|187280.8|187150.8|10
1738638770000|2025-02-04 03:12:50|187295|187165|187279.2|187149.2|187295|187165|187279.2|187149.2|8
1738638780000|2025-02-04 03:13:00|187282.8|187152.8|187275.4|187145.4|187283.6|187153.6|187275.4|187145.4|14
1738638790000|2025-02-04 03:13:10|187271.5|187141.5|187280.6|187150.6|187281.6|187151.6|187271.5|187141.5|6
1738638800000|2025-02-04 03:13:20|187281.7|187151.7|187281.9|187151.9|187281.9|187151.9|187281.7|187151.7|2
1738638810000|2025-02-04 03:13:30|187282|187152|187276.6|187146.6|187282|187152|187276.6|187146.6|4
1738638820000|2025-02-04 03:13:40|187287.1|187157.1|187286.4|187156.4|187287.1|187157.1|187282.9|187152.9|6
1738638830000|2025-02-04 03:13:50|187289.3|187159.3|187291.3|187161.3|187298|187168|187289.3|187159.3|9
1738638840000|2025-02-04 03:14:00|187297.6|187167.6|187303.1|187173.1|187308.6|187178.6|187296.3|187166.3|8
1738638850000|2025-02-04 03:14:10|187303.4|187173.4|187311.2|187181.2|187311.2|187181.2|187303.4|187173.4|3
1738638860000|2025-02-04 03:14:20|187314.1|187184.1|187307.9|187177.9|187314.1|187184.1|187305.8|187175.8|7
1738638870000|2025-02-04 03:14:30|187307.1|187177.1|187307|187177|187307.1|187177.1|187307|187177|2
1738638880000|2025-02-04 03:14:40|187305.9|187175.9|187305.9|187175.9|187306|187176|187305.9|187175.9|3
1738638890000|2025-02-04 03:14:50|187300.8|187170.8|187298.8|187168.8|187300.8|187170.8|187298.2|187168.2|3
1738638900000|2025-02-04 03:15:00|187299.3|187169.3|187330.6|187200.6|187335|187205|187298.5|187168.5|16
1738638910000|2025-02-04 03:15:10|187328.7|187198.7|187331.8|187201.8|187334.8|187204.8|187327.4|187197.4|6
1738638920000|2025-02-04 03:15:20|187321.8|187191.8|187321.7|187191.7|187325.3|187195.3|187319.4|187189.4|5
1738638930000|2025-02-04 03:15:30|187318.9|187188.9|187324.5|187194.5|187333.9|187203.9|187318.9|187188.9|6
1738638940000|2025-02-04 03:15:40|187326.4|187196.4|187326.5|187196.5|187326.5|187196.5|187326.1|187196.1|3
1738638950000|2025-02-04 03:15:50|187331.1|187201.1|187331.1|187201.1|187331.3|187201.3|187331.1|187201.1|3
1738638960000|2025-02-04 03:16:00|187331.3|187201.3|187325.8|187195.8|187331.3|187201.3|187323.4|187193.4|8
1738638970000|2025-02-04 03:16:10|187327.3|187197.3|187327.3|187197.3|187327.4|187197.4|187327.3|187197.3|3
1738638980000|2025-02-04 03:16:20|187327.4|187197.4|187334|187204|187341|187211|187327.3|187197.3|10
1738638990000|2025-02-04 03:16:30|187337|187207|187334.2|187204.2|187337|187207|187324.4|187194.4|7
1738639000000|2025-02-04 03:16:40|187334.1|187204.1|187331.6|187201.6|187334.3|187204.3|187331.2|187201.2|6
1738639010000|2025-02-04 03:16:50|187331.5|187201.5|187333.5|187203.5|187333.5|187203.5|187331.5|187201.5|6
1738639020000|2025-02-04 03:17:00|187333.6|187203.6|187327.8|187197.8|187333.6|187203.6|187327.3|187197.3|5
1738639030000|2025-02-04 03:17:10|187327.9|187197.9|187327.8|187197.8|187327.9|187197.9|187327.8|187197.8|2
1738639040000|2025-02-04 03:17:20|187323|187193|187315.6|187185.6|187326.3|187196.3|187312.1|187182.1|8
1738639050000|2025-02-04 03:17:30|187315.8|187185.8|187316|187186|187316|187186|187315.8|187185.8|2
1738639060000|2025-02-04 03:17:40|187312.1|187182.1|187297.8|187167.8|187312.1|187182.1|187294.3|187164.3|8
1738639070000|2025-02-04 03:17:50|187300.4|187170.4|187301.6|187171.6|187303.9|187173.9|187298.3|187168.3|6
1738639080000|2025-02-04 03:18:00|187302.2|187172.2|187299|187169|187306.5|187176.5|187299|187169|7
1738639090000|2025-02-04 03:18:10|187298.6|187168.6|187299.8|187169.8|187304.3|187174.3|187297.3|187167.3|6
1738639100000|2025-02-04 03:18:20|187301.6|187171.6|187326.6|187196.6|187331.3|187201.3|187301.6|187171.6|8
1738639110000|2025-02-04 03:18:30|187333.6|187203.6|187330.4|187200.4|187338.9|187208.9|187330.4|187200.4|4
1738639120000|2025-02-04 03:18:40|187331.2|187201.2|187328.4|187198.4|187331.3|187201.3|187328.4|187198.4|5
1738639130000|2025-02-04 03:18:50|187326.2|187196.2|187326.3|187196.3|187326.3|187196.3|187326.2|187196.2|2
1738639140000|2025-02-04 03:19:00|187326.8|187196.8|187327.7|187197.7|187335.8|187205.8|187325|187195|11
1738639150000|2025-02-04 03:19:10|187323.5|187193.5|187325.5|187195.5|187325.7|187195.7|187323.5|187193.5|5
1738639160000|2025-02-04 03:19:20|187325.9|187195.9|187325.6|187195.6|187325.9|187195.9|187323.8|187193.8|3
1738639170000|2025-02-04 03:19:30|187327.4|187197.4|187309.2|187179.2|187327.4|187197.4|187299.4|187169.4|8
1738639180000|2025-02-04 03:19:40|187310.2|187180.2|187314.3|187184.3|187319.7|187189.7|187309.9|187179.9|5
1738639190000|2025-02-04 03:19:50|187319.4|187189.4|187319.3|187189.3|187319.4|187189.4|187315.1|187185.1|3
1738639200000|2025-02-04 03:20:00|187315.2|187185.2|187314|187184|187331|187201|187314|187184|20
1738639210000|2025-02-04 03:20:10|187313.5|187183.5|187322.3|187192.3|187329.1|187199.1|187313.5|187183.5|7
1738639220000|2025-02-04 03:20:20|187321|187191|187314.9|187184.9|187324.2|187194.2|187314.9|187184.9|11
1738639230000|2025-02-04 03:20:30|187319.1|187189.1|187313.4|187183.4|187322.9|187192.9|187305.4|187175.4|10
1738639240000|2025-02-04 03:20:40|187313.6|187183.6|187307.5|187177.5|187313.6|187183.6|187307.5|187177.5|6
1738639250000|2025-02-04 03:20:50|187306.5|187176.5|187309.1|187179.1|187310.2|187180.2|187303.6|187173.6|7
1738639260000|2025-02-04 03:21:00|187309.8|187179.8|187312.5|187182.5|187312.5|187182.5|187305|187175|9
1738639270000|2025-02-04 03:21:10|187308.4|187178.4|187308.9|187178.9|187308.9|187178.9|187308.4|187178.4|3
1738639280000|2025-02-04 03:21:20|187306.5|187176.5|187305|187175|187311.8|187181.8|187303.5|187173.5|9
1738639290000|2025-02-04 03:21:30|187304.7|187174.7|187314.5|187184.5|187314.5|187184.5|187304.7|187174.7|5
1738639300000|2025-02-04 03:21:40|187313.4|187183.4|187311.6|187181.6|187313.5|187183.5|187309.1|187179.1|7
1738639310000|2025-02-04 03:21:50|187307.1|187177.1|187319.2|187189.2|187321.8|187191.8|187305.3|187175.3|10
1738639320000|2025-02-04 03:22:00|187314.2|187184.2|187337.4|187207.4|187339.9|187209.9|187314.2|187184.2|17
1738639330000|2025-02-04 03:22:10|187331.2|187201.2|187321.8|187191.8|187331.2|187201.2|187320.6|187190.6|9
1738639340000|2025-02-04 03:22:20|187322|187192|187323.5|187193.5|187329.9|187199.9|187309.9|187179.9|13
1738639350000|2025-02-04 03:22:30|187324.6|187194.6|187317.5|187187.5|187324.6|187194.6|187317.5|187187.5|4
1738639360000|2025-02-04 03:22:40|187317.9|187187.9|187335.6|187205.6|187337.2|187207.2|187317.9|187187.9|14
1738639370000|2025-02-04 03:22:50|187336.9|187206.9|187326.5|187196.5|187337.4|187207.4|187320.8|187190.8|12
1738639380000|2025-02-04 03:23:00|187325.7|187195.7|187340.4|187210.4|187348.1|187218.1|187325.7|187195.7|10
1738639390000|2025-02-04 03:23:10|187340.6|187210.6|187338.4|187208.4|187340.6|187210.6|187338.4|187208.4|2
1738639400000|2025-02-04 03:23:20|187337.5|187207.5|187337.5|187207.5|187337.5|187207.5|187337.5|187207.5|1
1738639410000|2025-02-04 03:23:30|187337.6|187207.6|187337.5|187207.5|187337.6|187207.6|187337.5|187207.5|2
1738639420000|2025-02-04 03:23:40|187338.3|187208.3|187330|187200|187338.3|187208.3|187317.8|187187.8|13
1738639430000|2025-02-04 03:23:50|187329.2|187199.2|187326.6|187196.6|187336.9|187206.9|187320.2|187190.2|11
1738639440000|2025-02-04 03:24:00|187319.6|187189.6|187326.6|187196.6|187330|187200|187315.8|187185.8|8
1738639450000|2025-02-04 03:24:10|187326.3|187196.3|187329.1|187199.1|187332.5|187202.5|187326.3|187196.3|5
1738639460000|2025-02-04 03:24:20|187328.6|187198.6|187318.5|187188.5|187333.5|187203.5|187318.5|187188.5|16
1738639470000|2025-02-04 03:24:30|187319.6|187189.6|187319.2|187189.2|187328.3|187198.3|187319.1|187189.1|14
1738639480000|2025-02-04 03:24:40|187319.6|187189.6|187316.3|187186.3|187333.8|187203.8|187316.3|187186.3|11
1738639490000|2025-02-04 03:24:50|187326|187196|187318.2|187188.2|187328.9|187198.9|187316.6|187186.6|16
1738639500000|2025-02-04 03:25:00|187316.7|187186.7|187317.6|187187.6|187321|187191|187315.8|187185.8|10
1738639510000|2025-02-04 03:25:10|187316.6|187186.6|187310.8|187180.8|187327|187197|187310.8|187180.8|19
1738639520000|2025-02-04 03:25:20|187309.6|187179.6|187314.7|187184.7|187319.3|187189.3|187308.3|187178.3|13
1738639530000|2025-02-04 03:25:30|187314.4|187184.4|187308.4|187178.4|187319.5|187189.5|187308.4|187178.4|6
1738639540000|2025-02-04 03:25:40|187312.7|187182.7|187315.9|187185.9|187331.6|187201.6|187312.7|187182.7|10
1738639550000|2025-02-04 03:25:50|187315.1|187185.1|187309.9|187179.9|187317.4|187187.4|187309.9|187179.9|9
1738639560000|2025-02-04 03:26:00|187314.5|187184.5|187308.9|187178.9|187314.5|187184.5|187307.2|187177.2|10
1738639570000|2025-02-04 03:26:10|187305.7|187175.7|187307.3|187177.3|187307.3|187177.3|187305.7|187175.7|3
1738639580000|2025-02-04 03:26:20|187307.1|187177.1|187308.6|187178.6|187317.7|187187.7|187307.1|187177.1|7
1738639590000|2025-02-04 03:26:30|187311.8|187181.8|187310.5|187180.5|187323|187193|187310.5|187180.5|8
1738639600000|2025-02-04 03:26:40|187310.4|187180.4|187324.3|187194.3|187324.3|187194.3|187310.4|187180.4|8
1738639610000|2025-02-04 03:26:50|187318.4|187188.4|187308.6|187178.6|187319.2|187189.2|187303.1|187173.1|16
1738639620000|2025-02-04 03:27:00|187309.3|187179.3|187308.9|187178.9|187313.3|187183.3|187308.9|187178.9|6
1738639630000|2025-02-04 03:27:10|187307.9|187177.9|187311.1|187181.1|187315.5|187185.5|187307.9|187177.9|3
1738639640000|2025-02-04 03:27:20|187310.3|187180.3|187313.1|187183.1|187315.7|187185.7|187309.6|187179.6|8
1738639650000|2025-02-04 03:27:30|187313.5|187183.5|187311.1|187181.1|187313.5|187183.5|187308.2|187178.2|4
1738639660000|2025-02-04 03:27:40|187313.6|187183.6|187304.1|187174.1|187313.6|187183.6|187303|187173|7
1738639670000|2025-02-04 03:27:50|187309.2|187179.2|187311.8|187181.8|187312.2|187182.2|187304.9|187174.9|9
1738639680000|2025-02-04 03:28:00|187311.9|187181.9|187316.3|187186.3|187321.1|187191.1|187307.3|187177.3|11
1738639690000|2025-02-04 03:28:10|187311.2|187181.2|187323.5|187193.5|187334.7|187204.7|187311.2|187181.2|8
1738639700000|2025-02-04 03:28:20|187323.4|187193.4|187313.4|187183.4|187323.4|187193.4|187313.4|187183.4|12
1738639710000|2025-02-04 03:28:30|187313.3|187183.3|187321.1|187191.1|187321.5|187191.5|187313.3|187183.3|3
1738639720000|2025-02-04 03:28:40|187319.7|187189.7|187324.6|187194.6|187324.6|187194.6|187318.4|187188.4|5
1738639730000|2025-02-04 03:28:50|187319.4|187189.4|187317.3|187187.3|187321.6|187191.6|187316|187186|10
1738639740000|2025-02-04 03:29:00|187316.9|187186.9|187315.3|187185.3|187316.9|187186.9|187312.4|187182.4|5
1738639750000|2025-02-04 03:29:10|187315.1|187185.1|187313.3|187183.3|187315.3|187185.3|187313.3|187183.3|5
1738639760000|2025-02-04 03:29:20|187313.4|187183.4|187312.4|187182.4|187313.4|187183.4|187307.7|187177.7|9
1738639770000|2025-02-04 03:29:30|187308.9|187178.9|187311.8|187181.8|187312.9|187182.9|187308.4|187178.4|5
1738639780000|2025-02-04 03:29:40|187314.5|187184.5|187315.7|187185.7|187328.3|187198.3|187314.5|187184.5|5
1738639790000|2025-02-04 03:29:50|187317.4|187187.4|187318.7|187188.7|187328.7|187198.7|187315.5|187185.5|15
1738639800000|2025-02-04 03:30:00|187318.2|187188.2|187322.9|187192.9|187326.1|187196.1|187313.6|187183.6|9
1738639810000|2025-02-04 03:30:10|187318.4|187188.4|187341.1|187211.1|187345.2|187215.2|187318.4|187188.4|14
1738639820000|2025-02-04 03:30:20|187342.5|187212.5|187332.8|187202.8|187342.5|187212.5|187332.8|187202.8|5
1738639830000|2025-02-04 03:30:30|187332|187202|187328.2|187198.2|187336.1|187206.1|187328.2|187198.2|9
1738639840000|2025-02-04 03:30:40|187327.7|187197.7|187335.8|187205.8|187340.4|187210.4|187327.7|187197.7|9
1738639850000|2025-02-04 03:30:50|187336.4|187206.4|187325.7|187195.7|187336.8|187206.8|187325.7|187195.7|6
1738639860000|2025-02-04 03:31:00|187329.8|187199.8|187328.9|187198.9|187332.3|187202.3|187319.7|187189.7|10
1738639870000|2025-02-04 03:31:10|187331.2|187201.2|187330.4|187200.4|187331.2|187201.2|187330.4|187200.4|2
1738639880000|2025-02-04 03:31:20|187333.9|187203.9|187334.4|187204.4|187337|187207|187333.9|187203.9|5
1738639890000|2025-02-04 03:31:30|187337.6|187207.6|187394.8|187264.8|187398.9|187268.9|187337.6|187207.6|16
1738639900000|2025-02-04 03:31:40|187395|187265|187401.8|187271.8|187401.8|187271.8|187392.4|187262.4|11
1738639910000|2025-02-04 03:31:50|187397.3|187267.3|187385.2|187255.2|187399.2|187269.2|187381.8|187251.8|14
1738639920000|2025-02-04 03:32:00|187386.9|187256.9|187389.1|187259.1|187392.9|187262.9|187383|187253|13
1738639930000|2025-02-04 03:32:10|187384.7|187254.7|187396.2|187266.2|187398.9|187268.9|187384.7|187254.7|7
1738639940000|2025-02-04 03:32:20|187398.8|187268.8|187396.2|187266.2|187403.8|187273.8|187392.7|187262.7|13
1738639950000|2025-02-04 03:32:30|187394.2|187264.2|187395.3|187265.3|187397|187267|187390.3|187260.3|7
1738639960000|2025-02-04 03:32:40|187415|187285|187412.1|187282.1|187415.7|187285.7|187402.6|187272.6|7
1738639970000|2025-02-04 03:32:50|187412.7|187282.7|187417.1|187287.1|187418.4|187288.4|187412.6|187282.6|6
1738639980000|2025-02-04 03:33:00|187413.3|187283.3|187446.9|187316.9|187452|187322|187410.4|187280.4|10
1738639990000|2025-02-04 03:33:10|187451|187321|187460.3|187330.3|187469.5|187339.5|187451|187321|31
1738640000000|2025-02-04 03:33:20|187461.9|187331.9|187456.4|187326.4|187465.4|187335.4|187451.1|187321.1|11
1738640010000|2025-02-04 03:33:30|187452.7|187322.7|187445|187315|187455.9|187325.9|187445|187315|12
1738640020000|2025-02-04 03:33:40|187442|187312|187444|187314|187445.9|187315.9|187440.9|187310.9|9
1738640030000|2025-02-04 03:33:50|187443.9|187313.9|187443.1|187313.1|187444.4|187314.4|187438.1|187308.1|10
1738640040000|2025-02-04 03:34:00|187443.3|187313.3|187456.3|187326.3|187456.3|187326.3|187443.2|187313.2|5
1738640050000|2025-02-04 03:34:10|187466.7|187336.7|187465.1|187335.1|187475.5|187345.5|187461.6|187331.6|23
1738640060000|2025-02-04 03:34:20|187463.2|187333.2|187456.8|187326.8|187470.3|187340.3|187456.8|187326.8|32
1738640070000|2025-02-04 03:34:30|187455.9|187325.9|187452.9|187322.9|187459.9|187329.9|187452.9|187322.9|8
1738640080000|2025-02-04 03:34:40|187456.7|187326.7|187443.9|187313.9|187456.9|187326.9|187443.9|187313.9|14
1738640090000|2025-02-04 03:34:50|187450.5|187320.5|187447.9|187317.9|187453.2|187323.2|187441.4|187311.4|12
1738640100000|2025-02-04 03:35:00|187443.9|187313.9|187440.7|187310.7|187451.3|187321.3|187440.7|187310.7|8
1738640110000|2025-02-04 03:35:10|187431.8|187301.8|187431.1|187301.1|187436|187306|187416.8|187286.8|13
1738640120000|2025-02-04 03:35:20|187431.9|187301.9|187440.3|187310.3|187448.2|187318.2|187430.8|187300.8|10
1738640130000|2025-02-04 03:35:30|187440.8|187310.8|187438.9|187308.9|187440.8|187310.8|187434.4|187304.4|7
1738640140000|2025-02-04 03:35:40|187439.6|187309.6|187436.2|187306.2|187439.6|187309.6|187427.9|187297.9|4
1738640150000|2025-02-04 03:35:50|187436.5|187306.5|187436.5|187306.5|187436.5|187306.5|187436.5|187306.5|1
1738640160000|2025-02-04 03:36:00|187439.5|187309.5|187438.1|187308.1|187447.9|187317.9|187438.1|187308.1|11
1738640170000|2025-02-04 03:36:10|187438.2|187308.2|187435.3|187305.3|187442|187312|187434.1|187304.1|6
1738640180000|2025-02-04 03:36:20|187439.3|187309.3|187439.5|187309.5|187439.6|187309.6|187439.2|187309.2|4
1738640190000|2025-02-04 03:36:30|187438.7|187308.7|187436.7|187306.7|187441.9|187311.9|187432.8|187302.8|10
1738640200000|2025-02-04 03:36:40|187430.4|187300.4|187434.9|187304.9|187435.6|187305.6|187428.9|187298.9|13
1738640210000|2025-02-04 03:36:50|187434.7|187304.7|187434.7|187304.7|187434.7|187304.7|187434.7|187304.7|1
1738640220000|2025-02-04 03:37:00|187433.1|187303.1|187436|187306|187436.4|187306.4|187433.1|187303.1|7
1738640230000|2025-02-04 03:37:10|187435.6|187305.6|187436|187306|187436|187306|187435.6|187305.6|2
1738640240000|2025-02-04 03:37:20|187431.8|187301.8|187430.4|187300.4|187431.8|187301.8|187430.1|187300.1|6
1738640250000|2025-02-04 03:37:30|187430.2|187300.2|187434.6|187304.6|187435.5|187305.5|187425|187295|11
1738640260000|2025-02-04 03:37:40|187435.6|187305.6|187433.4|187303.4|187440.3|187310.3|187433.4|187303.4|9
1738640270000|2025-02-04 03:37:50|187437.4|187307.4|187437.9|187307.9|187442.3|187312.3|187432.3|187302.3|8
1738640280000|2025-02-04 03:38:00|187441.7|187311.7|187447.2|187317.2|187451.7|187321.7|187431.3|187301.3|14
1738640290000|2025-02-04 03:38:10|187443.3|187313.3|187440|187310|187443.3|187313.3|187440|187310|4
1738640300000|2025-02-04 03:38:20|187457.8|187327.8|187466.4|187336.4|187475.7|187345.7|187457.8|187327.8|28
1738640310000|2025-02-04 03:38:30|187468|187338|187471|187341|187473.6|187343.6|187461.4|187331.4|23
1738640320000|2025-02-04 03:38:40|187465.9|187335.9|187457.9|187327.9|187473.1|187343.1|187452.2|187322.2|26
1738640330000|2025-02-04 03:38:50|187454.8|187324.8|187459.3|187329.3|187461.4|187331.4|187454.8|187324.8|14
1738640340000|2025-02-04 03:39:00|187460.2|187330.2|187466.6|187336.6|187473.1|187343.1|187460.2|187330.2|15
1738640350000|2025-02-04 03:39:10|187470.5|187340.5|187466|187336|187470.5|187340.5|187466|187336|6
1738640360000|2025-02-04 03:39:20|187470|187340|187468.6|187338.6|187471.5|187341.5|187464.5|187334.5|15
1738640370000|2025-02-04 03:39:30|187464.9|187334.9|187459.7|187329.7|187470.7|187340.7|187455.7|187325.7|13
1738640380000|2025-02-04 03:39:40|187461.8|187331.8|187455.4|187325.4|187462.1|187332.1|187454.3|187324.3|14
1738640390000|2025-02-04 03:39:50|187452.3|187322.3|187454.5|187324.5|187454.5|187324.5|187448.3|187318.3|5
1738640400000|2025-02-04 03:40:00|187454.9|187324.9|187463.2|187333.2|187463.2|187333.2|187454.5|187324.5|12
1738640410000|2025-02-04 03:40:10|187463.7|187333.7|187467.5|187337.5|187471.7|187341.7|187460.4|187330.4|14
1738640420000|2025-02-04 03:40:20|187467.4|187337.4|187522.7|187392.7|187525.2|187395.2|187467.4|187337.4|12
1738640430000|2025-02-04 03:40:30|187515.8|187385.8|187502.7|187372.7|187523.5|187393.5|187502.5|187372.5|19
1738640440000|2025-02-04 03:40:40|187502.9|187372.9|187506|187376|187512.9|187382.9|187502.7|187372.7|7
1738640450000|2025-02-04 03:40:50|187502.5|187372.5|187499.8|187369.8|187502.5|187372.5|187499.6|187369.6|6
1738640460000|2025-02-04 03:41:00|187503.1|187373.1|187526.4|187396.4|187536.5|187406.5|187503.1|187373.1|23
1738640470000|2025-02-04 03:41:10|187525.9|187395.9|187540.1|187410.1|187541.6|187411.6|187525.9|187395.9|31
1738640480000|2025-02-04 03:41:20|187540.7|187410.7|187539.6|187409.6|187546.3|187416.3|187536.3|187406.3|25
1738640490000|2025-02-04 03:41:30|187540.9|187410.9|187569.2|187439.2|187573.8|187443.8|187540.9|187410.9|29
1738640500000|2025-02-04 03:41:40|187577.4|187447.4|187597.2|187467.2|187620.4|187490.4|187577.4|187447.4|19
1738640510000|2025-02-04 03:41:50|187603.2|187473.2|187613.3|187483.3|187613.3|187483.3|187592.7|187462.7|15
1738640520000|2025-02-04 03:42:00|187629.8|187499.8|187625.8|187495.8|187637.3|187507.3|187625.8|187495.8|24
1738640530000|2025-02-04 03:42:10|187632.7|187502.7|187631.7|187501.7|187633.1|187503.1|187621.4|187491.4|30
1738640540000|2025-02-04 03:42:20|187624.2|187494.2|187623.2|187493.2|187634.6|187504.6|187613.4|187483.4|34
1738640550000|2025-02-04 03:42:30|187616.5|187486.5|187619.4|187489.4|187628.9|187498.9|187611.1|187481.1|29
1738640560000|2025-02-04 03:42:40|187625.7|187495.7|187623.4|187493.4|187625.7|187495.7|187614.5|187484.5|13
1738640570000|2025-02-04 03:42:50|187610.2|187480.2|187628.6|187498.6|187630.8|187500.8|187610.2|187480.2|17
1738640580000|2025-02-04 03:43:00|187626.5|187496.5|187628.5|187498.5|187633|187503|187619.2|187489.2|27
1738640590000|2025-02-04 03:43:10|187621.9|187491.9|187614.7|187484.7|187631.5|187501.5|187614.4|187484.4|21
1738640600000|2025-02-04 03:43:20|187619.1|187489.1|187599.2|187469.2|187620.9|187490.9|187597.8|187467.8|19
1738640610000|2025-02-04 03:43:30|187618.3|187488.3|187601.8|187471.8|187618.3|187488.3|187599.8|187469.8|21
1738640620000|2025-02-04 03:43:40|187597.5|187467.5|187621.8|187491.8|187623.1|187493.1|187597.5|187467.5|21
1738640630000|2025-02-04 03:43:50|187621.4|187491.4|187621.4|187491.4|187621.4|187491.4|187621.4|187491.4|1
1738640640000|2025-02-04 03:44:00|187622|187492|187639.6|187509.6|187639.6|187509.6|187606|187476|21
1738640650000|2025-02-04 03:44:10|187640.1|187510.1|187635.1|187505.1|187641.8|187511.8|187631.5|187501.5|31
1738640660000|2025-02-04 03:44:20|187631.2|187501.2|187624.7|187494.7|187635.9|187505.9|187618.8|187488.8|19
1738640670000|2025-02-04 03:44:30|187612.5|187482.5|187621.3|187491.3|187630.3|187500.3|187612.5|187482.5|9
1738640680000|2025-02-04 03:44:40|187620.6|187490.6|187622.7|187492.7|187624.4|187494.4|187604.7|187474.7|11
1738640690000|2025-02-04 03:44:50|187626.5|187496.5|187613.8|187483.8|187628.2|187498.2|187613.8|187483.8|13
1738640700000|2025-02-04 03:45:00|187621.9|187491.9|187597.6|187467.6|187621.9|187491.9|187590.7|187460.7|22
1738640710000|2025-02-04 03:45:10|187597|187467|187587.9|187457.9|187604.1|187474.1|187587.9|187457.9|9
1738640720000|2025-02-04 03:45:20|187588|187458|187594.7|187464.7|187598|187468|187588|187458|13
1738640730000|2025-02-04 03:45:30|187590.9|187460.9|187583.3|187453.3|187590.9|187460.9|187577.5|187447.5|8
1738640740000|2025-02-04 03:45:40|187582.2|187452.2|187577.3|187447.3|187587.2|187457.2|187569.9|187439.9|12
1738640750000|2025-02-04 03:45:50|187577.6|187447.6|187571.1|187441.1|187577.6|187447.6|187566.7|187436.7|13
1738640760000|2025-02-04 03:46:00|187567|187437|187572|187442|187573|187443|187567|187437|11
1738640770000|2025-02-04 03:46:10|187567.3|187437.3|187571.2|187441.2|187572|187442|187567.3|187437.3|7
1738640780000|2025-02-04 03:46:20|187572.2|187442.2|187572.5|187442.5|187577.4|187447.4|187572.2|187442.2|10
1738640790000|2025-02-04 03:46:30|187571.2|187441.2|187570.4|187440.4|187573.8|187443.8|187570.4|187440.4|6
1738640800000|2025-02-04 03:46:40|187578|187448|187582.1|187452.1|187587.5|187457.5|187576.3|187446.3|12
1738640810000|2025-02-04 03:46:50|187578.8|187448.8|187579.6|187449.6|187586.9|187456.9|187578.2|187448.2|12
1738640820000|2025-02-04 03:47:00|187583.9|187453.9|187582.1|187452.1|187586.2|187456.2|187579.2|187449.2|19
1738640830000|2025-02-04 03:47:10|187587.1|187457.1|187582.7|187452.7|187590.5|187460.5|187582.7|187452.7|10
1738640840000|2025-02-04 03:47:20|187585.7|187455.7|187584.4|187454.4|187591.8|187461.8|187584.4|187454.4|10
1738640850000|2025-02-04 03:47:30|187583|187453|187585.4|187455.4|187590.1|187460.1|187582.1|187452.1|10
1738640860000|2025-02-04 03:47:40|187586.1|187456.1|187577.9|187447.9|187586.8|187456.8|187577.9|187447.9|13
1738640870000|2025-02-04 03:47:50|187577.4|187447.4|187577.4|187447.4|187581.6|187451.6|187573.9|187443.9|12
1738640880000|2025-02-04 03:48:00|187575.7|187445.7|187575.5|187445.5|187585|187455|187574.2|187444.2|13
1738640890000|2025-02-04 03:48:10|187577.5|187447.5|187575.9|187445.9|187577.7|187447.7|187573|187443|9
1738640900000|2025-02-04 03:48:20|187577.2|187447.2|187583|187453|187583|187453|187574.4|187444.4|15
1738640910000|2025-02-04 03:48:30|187586.4|187456.4|187578.9|187448.9|187586.4|187456.4|187577.4|187447.4|11
1738640920000|2025-02-04 03:48:40|187581.9|187451.9|187592.7|187462.7|187594.1|187464.1|187578.5|187448.5|11
1738640930000|2025-02-04 03:48:50|187589.2|187459.2|187587.4|187457.4|187602.1|187472.1|187587.4|187457.4|20
1738640940000|2025-02-04 03:49:00|187586.1|187456.1|187592.1|187462.1|187592.3|187462.3|187584.8|187454.8|13
1738640950000|2025-02-04 03:49:10|187590.9|187460.9|187582.8|187452.8|187590.9|187460.9|187579.6|187449.6|10
1738640960000|2025-02-04 03:49:20|187576.9|187446.9|187579.2|187449.2|187591.1|187461.1|187576.9|187446.9|12
1738640970000|2025-02-04 03:49:30|187580.8|187450.8|187576.7|187446.7|187581.4|187451.4|187575.7|187445.7|11
1738640980000|2025-02-04 03:49:40|187580.3|187450.3|187580.2|187450.2|187582.1|187452.1|187574.5|187444.5|14
1738640990000|2025-02-04 03:49:50|187577.4|187447.4|187575.8|187445.8|187582.3|187452.3|187573.8|187443.8|6
1738641000000|2025-02-04 03:50:00|187580.1|187450.1|187569.9|187439.9|187580.2|187450.2|187560.7|187430.7|24
1738641010000|2025-02-04 03:50:10|187572|187442|187567.2|187437.2|187575|187445|187567.2|187437.2|16
1738641020000|2025-02-04 03:50:20|187566.8|187436.8|187541.9|187411.9|187568.7|187438.7|187532.9|187402.9|24
1738641030000|2025-02-04 03:50:30|187538.2|187408.2|187550.7|187420.7|187554.3|187424.3|187534.6|187404.6|19
1738641040000|2025-02-04 03:50:40|187549.8|187419.8|187559.6|187429.6|187567.7|187437.7|187549.8|187419.8|18
1738641050000|2025-02-04 03:50:50|187563.7|187433.7|187552.4|187422.4|187563.7|187433.7|187547.6|187417.6|18
1738641060000|2025-02-04 03:51:00|187546.1|187416.1|187541.5|187411.5|187553.9|187423.9|187541.5|187411.5|22
1738641070000|2025-02-04 03:51:10|187539.3|187409.3|187544.9|187414.9|187552.3|187422.3|187539.3|187409.3|11
1738641080000|2025-02-04 03:51:20|187544.7|187414.7|187547.7|187417.7|187553.5|187423.5|187541.5|187411.5|8
1738641090000|2025-02-04 03:51:30|187545.7|187415.7|187536.2|187406.2|187548.4|187418.4|187536.2|187406.2|9
1738641100000|2025-02-04 03:51:40|187538.1|187408.1|187540.7|187410.7|187544.5|187414.5|187538.1|187408.1|11
1738641110000|2025-02-04 03:51:50|187545.3|187415.3|187545.1|187415.1|187554.5|187424.5|187540.7|187410.7|21
1738641120000|2025-02-04 03:52:00|187541.4|187411.4|187541.7|187411.7|187543.8|187413.8|187529.8|187399.8|14
1738641130000|2025-02-04 03:52:10|187537|187407|187536.5|187406.5|187544.9|187414.9|187533.6|187403.6|17
1738641140000|2025-02-04 03:52:20|187535.7|187405.7|187535.1|187405.1|187539.5|187409.5|187530.9|187400.9|11
1738641150000|2025-02-04 03:52:30|187534.9|187404.9|187535.9|187405.9|187538.5|187408.5|187529.9|187399.9|15
1738641160000|2025-02-04 03:52:40|187540.7|187410.7|187530.7|187400.7|187540.7|187410.7|187529.7|187399.7|21
1738641170000|2025-02-04 03:52:50|187531.3|187401.3|187531.4|187401.4|187533|187403|187528.7|187398.7|5
1738641180000|2025-02-04 03:53:00|187527.6|187397.6|187532.4|187402.4|187536.4|187406.4|187527.2|187397.2|14
1738641190000|2025-02-04 03:53:10|187534.8|187404.8|187522.7|187392.7|187534.8|187404.8|187522.7|187392.7|14
1738641200000|2025-02-04 03:53:20|187526.2|187396.2|187527.9|187397.9|187531|187401|187520.2|187390.2|15
1738641210000|2025-02-04 03:53:30|187531.3|187401.3|187531.6|187401.6|187531.6|187401.6|187530.1|187400.1|3
1738641220000|2025-02-04 03:53:40|187530.9|187400.9|187521.2|187391.2|187530.9|187400.9|187521.1|187391.1|10
1738641230000|2025-02-04 03:53:50|187524.2|187394.2|187523.9|187393.9|187524.2|187394.2|187523.9|187393.9|2
1738641240000|2025-02-04 03:54:00|187524.7|187394.7|187526.4|187396.4|187529.2|187399.2|187523.5|187393.5|9
1738641250000|2025-02-04 03:54:10|187526.6|187396.6|187525.8|187395.8|187528.1|187398.1|187525.8|187395.8|4
1738641260000|2025-02-04 03:54:20|187525.9|187395.9|187525.8|187395.8|187526.1|187396.1|187525.7|187395.7|4
1738641270000|2025-02-04 03:54:30|187528.2|187398.2|187529.1|187399.1|187532.5|187402.5|187528.2|187398.2|6
1738641280000|2025-02-04 03:54:40|187528.5|187398.5|187530.9|187400.9|187534.3|187404.3|187528.5|187398.5|6
1738641290000|2025-02-04 03:54:50|187531.9|187401.9|187528.5|187398.5|187532.4|187402.4|187528.5|187398.5|8
1738641300000|2025-02-04 03:55:00|187530.5|187400.5|187529.8|187399.8|187531.5|187401.5|187528.7|187398.7|6
1738641310000|2025-02-04 03:55:10|187529.9|187399.9|187540.3|187410.3|187540.8|187410.8|187527.5|187397.5|20
1738641320000|2025-02-04 03:55:20|187534.2|187404.2|187538.2|187408.2|187548.9|187418.9|187532.2|187402.2|15
1738641330000|2025-02-04 03:55:30|187536.3|187406.3|187536.9|187406.9|187539.3|187409.3|187527.4|187397.4|15
1738641340000|2025-02-04 03:55:40|187537.9|187407.9|187528.5|187398.5|187537.9|187407.9|187528.5|187398.5|8
1738641350000|2025-02-04 03:55:50|187527.9|187397.9|187529.8|187399.8|187534.4|187404.4|187527.9|187397.9|18
1738641360000|2025-02-04 03:56:00|187531.7|187401.7|187534.1|187404.1|187537|187407|187530.2|187400.2|19
1738641370000|2025-02-04 03:56:10|187536.2|187406.2|187535.3|187405.3|187543.8|187413.8|187531.3|187401.3|21
1738641380000|2025-02-04 03:56:20|187532.3|187402.3|187545|187415|187549.8|187419.8|187531.8|187401.8|16
1738641390000|2025-02-04 03:56:30|187548.9|187418.9|187546.1|187416.1|187548.9|187418.9|187543.8|187413.8|4
1738641400000|2025-02-04 03:56:40|187545.4|187415.4|187526.4|187396.4|187545.4|187415.4|187525|187395|20
1738641410000|2025-02-04 03:56:50|187530.8|187400.8|187534.2|187404.2|187534.2|187404.2|187525|187395|17
1738641420000|2025-02-04 03:57:00|187533.6|187403.6|187531|187401|187534.2|187404.2|187526.5|187396.5|13
1738641430000|2025-02-04 03:57:10|187534|187404|187532.7|187402.7|187535.5|187405.5|187527.7|187397.7|20
1738641440000|2025-02-04 03:57:20|187532.8|187402.8|187527.4|187397.4|187532.8|187402.8|187525.7|187395.7|14
1738641450000|2025-02-04 03:57:30|187528.1|187398.1|187526.7|187396.7|187528.1|187398.1|187525.3|187395.3|4
1738641460000|2025-02-04 03:57:40|187526.4|187396.4|187533.3|187403.3|187536.9|187406.9|187526.4|187396.4|12
1738641470000|2025-02-04 03:57:50|187536.9|187406.9|187531.3|187401.3|187536.9|187406.9|187531.3|187401.3|4
1738641480000|2025-02-04 03:58:00|187534.7|187404.7|187533.4|187403.4|187534.7|187404.7|187528.5|187398.5|8
1738641490000|2025-02-04 03:58:10|187533.3|187403.3|187533.1|187403.1|187533.3|187403.3|187529.2|187399.2|4
1738641500000|2025-02-04 03:58:20|187531|187401|187524.5|187394.5|187531|187401|187524.5|187394.5|7
1738641510000|2025-02-04 03:58:30|187524.6|187394.6|187524.6|187394.6|187524.6|187394.6|187524.6|187394.6|1
1738641520000|2025-02-04 03:58:40|187520.9|187390.9|187524.6|187394.6|187524.6|187394.6|187520.9|187390.9|2
1738641530000|2025-02-04 03:58:50|187521.2|187391.2|187526|187396|187526.2|187396.2|187520.4|187390.4|6
1738641540000|2025-02-04 03:59:00|187529.3|187399.3|187534.6|187404.6|187535.1|187405.1|187529.3|187399.3|10
1738641550000|2025-02-04 03:59:10|187531.6|187401.6|187532.3|187402.3|187535.1|187405.1|187528.5|187398.5|5
1738641560000|2025-02-04 03:59:20|187532.1|187402.1|187533.6|187403.6|187533.6|187403.6|187528.2|187398.2|6
1738641570000|2025-02-04 03:59:30|187536.9|187406.9|187546.9|187416.9|187547.1|187417.1|187536.9|187406.9|19
1738641580000|2025-02-04 03:59:40|187547.1|187417.1|187540.7|187410.7|187547.1|187417.1|187540.7|187410.7|27
1738641590000|2025-02-04 03:59:50|187541|187411|187534.2|187404.2|187541|187411|187534.2|187404.2|10
1738641600000|2025-02-04 04:00:00|187539.7|187409.7|187543.9|187413.9|187544.5|187414.5|187533.9|187403.9|26
1738641610000|2025-02-04 04:00:10|187541.5|187411.5|187553.1|187423.1|187558.2|187428.2|187536|187406|18
1738641620000|2025-02-04 04:00:20|187556.5|187426.5|187550.7|187420.7|187556.5|187426.5|187549|187419|9
1738641630000|2025-02-04 04:00:30|187555.3|187425.3|187566.6|187436.6|187569.9|187439.9|187548.9|187418.9|11
1738641640000|2025-02-04 04:00:40|187571.9|187441.9|187592.1|187462.1|187592.1|187462.1|187571.9|187441.9|8
1738641650000|2025-02-04 04:00:50|187591.9|187461.9|187585.4|187455.4|187593|187463|187583.4|187453.4|7
1738641660000|2025-02-04 04:01:00|187585.6|187455.6|187593.3|187463.3|187593.3|187463.3|187585|187455|4
1738641670000|2025-02-04 04:01:10|187592.9|187462.9|187591.6|187461.6|187592.9|187462.9|187591.6|187461.6|2
1738641680000|2025-02-04 04:01:20|187591.1|187461.1|187584.8|187454.8|187591.2|187461.2|187583.4|187453.4|6
1738641690000|2025-02-04 04:01:30|187583.5|187453.5|187575.4|187445.4|187583.5|187453.5|187572.4|187442.4|6
1738641700000|2025-02-04 04:01:40|187576.4|187446.4|187588.5|187458.5|187588.5|187458.5|187576.4|187446.4|7
1738641710000|2025-02-04 04:01:50|187588.3|187458.3|187587.5|187457.5|187588.3|187458.3|187586.6|187456.6|7
1738641720000|2025-02-04 04:02:00|187587.7|187457.7|187588.4|187458.4|187588.4|187458.4|187587.5|187457.5|3
1738641730000|2025-02-04 04:02:10|187590.8|187460.8|187585.9|187455.9|187595|187465|187583.2|187453.2|8
1738641740000|2025-02-04 04:02:20|187586|187456|187584.9|187454.9|187586.4|187456.4|187584.9|187454.9|4
1738641750000|2025-02-04 04:02:30|187585.2|187455.2|187576.3|187446.3|187586.7|187456.7|187570.7|187440.7|6
1738641760000|2025-02-04 04:02:40|187577.9|187447.9|187580.1|187450.1|187580.1|187450.1|187575|187445|5
1738641770000|2025-02-04 04:02:50|187578.5|187448.5|187587.7|187457.7|187587.7|187457.7|187577|187447|5
1738641780000|2025-02-04 04:03:00|187586.4|187456.4|187583.2|187453.2|187586.4|187456.4|187583.2|187453.2|6
1738641790000|2025-02-04 04:03:10|187578.2|187448.2|187594.2|187464.2|187594.2|187464.2|187578.2|187448.2|7
1738641800000|2025-02-04 04:03:20|187595.2|187465.2|187601.8|187471.8|187601.8|187471.8|187594.8|187464.8|5
1738641810000|2025-02-04 04:03:30|187603.5|187473.5|187603.2|187473.2|187603.5|187473.5|187603.1|187473.1|3
1738641820000|2025-02-04 04:03:40|187599.2|187469.2|187602.6|187472.6|187602.6|187472.6|187599.2|187469.2|2
1738641830000|2025-02-04 04:03:50|187601.5|187471.5|187600|187470|187601.8|187471.8|187600|187470|5
1738641840000|2025-02-04 04:04:00|187597.8|187467.8|187597.5|187467.5|187597.8|187467.8|187594.9|187464.9|7
1738641850000|2025-02-04 04:04:10|187599.2|187469.2|187598.6|187468.6|187600.8|187470.8|187597.8|187467.8|8
1738641860000|2025-02-04 04:04:20|187598.8|187468.8|187599.5|187469.5|187600.3|187470.3|187598.6|187468.6|6
1738641870000|2025-02-04 04:04:30|187600.2|187470.2|187597.4|187467.4|187600.3|187470.3|187595.9|187465.9|4
1738641880000|2025-02-04 04:04:40|187598.1|187468.1|187577|187487|187598.1|187487|187575|187467.5|4
1738641890000|2025-02-04 04:04:50|187577.1|187487.1|187577.6|187487.6|187580|187490|187577|187487|7
1738641900000|2025-02-04 04:05:00|187579.5|187489.5|187577.9|187487.9|187580.3|187490.3|187577.9|187487.9|5
1738641910000|2025-02-04 04:05:10|187574.9|187484.9|187577.7|187487.7|187577.7|187487.7|187573.6|187483.6|6
1738641920000|2025-02-04 04:05:20|187578.6|187488.6|187598.6|187468.6|187598.6|187489.1|187577.1|187468.6|5
1738641930000|2025-02-04 04:05:30|187596.1|187466.1|187594.6|187464.6|187596.1|187466.1|187588.5|187458.5|4
1738641940000|2025-02-04 04:05:40|187573.3|187483.3|187578.6|187488.6|187578.6|187488.6|187573.3|187483.3|5
1738641950000|2025-02-04 04:05:50|187577.1|187487.1|187581|187491|187581|187491|187576.6|187486.6|5
1738641960000|2025-02-04 04:06:00|187579.3|187489.3|187580.1|187490.1|187580.1|187490.1|187578.5|187488.5|4
1738641970000|2025-02-04 04:06:10|187579.4|187489.4|187573.4|187483.4|187579.4|187489.4|187569.9|187479.9|6
1738641980000|2025-02-04 04:06:20|187573.6|187483.6|187579.6|187489.6|187579.6|187489.6|187573.5|187483.5|5
1738641990000|2025-02-04 04:06:30|187580.5|187490.5|187580|187490|187581.3|187491.3|187580|187490|3
1738642000000|2025-02-04 04:06:40|187575.8|187485.8|187579.8|187489.8|187580.5|187490.5|187575.8|187485.8|4
1738642010000|2025-02-04 04:06:50|187579.7|187489.7|187580|187490|187582.3|187492.3|187579.7|187489.7|6
1738642020000|2025-02-04 04:07:00|187581.1|187491.1|187578.3|187488.3|187581.1|187491.1|187578.3|187488.3|2
1738642030000|2025-02-04 04:07:10|187578.1|187488.1|187580.1|187490.1|187581.3|187491.3|187578.1|187488.1|4
1738642040000|2025-02-04 04:07:20|187581.1|187491.1|187581.4|187491.4|187581.4|187491.4|187580.1|187490.1|5
1738642050000|2025-02-04 04:07:30|187580.5|187490.5|187578.4|187488.4|187580.7|187490.7|187578.4|187488.4|5
1738642060000|2025-02-04 04:07:40|187578.8|187488.8|187579.6|187489.6|187579.9|187489.9|187578|187488|8
1738642070000|2025-02-04 04:07:50|187577.4|187487.4|187577.9|187487.9|187577.9|187487.9|187577.1|187487.1|4
1738642080000|2025-02-04 04:08:00|187575.2|187485.2|187575.2|187485.2|187575.3|187485.3|187575.2|187485.2|3
1738642090000|2025-02-04 04:08:10|187576.9|187486.9|187576|187486|187577.3|187487.3|187574.2|187484.2|6
1738642100000|2025-02-04 04:08:20|187576.2|187486.2|187579.1|187489.1|187579.3|187489.3|187573.5|187483.5|8
1738642110000|2025-02-04 04:08:30|187580.5|187490.5|187578.6|187488.6|187586.7|187496.7|187578.6|187488.6|6
1738642120000|2025-02-04 04:08:40|187578.8|187488.8|187580.2|187490.2|187580.2|187490.2|187578.6|187488.6|3
1738642130000|2025-02-04 04:08:50|187579.7|187489.7|187579.4|187489.4|187580.4|187490.4|187578.1|187488.1|4
1738642140000|2025-02-04 04:09:00|187577.8|187487.8|187580.7|187490.7|187580.7|187490.7|187577.8|187487.8|3
1738642150000|2025-02-04 04:09:10|187579.1|187489.1|187574.8|187484.8|187579.1|187489.1|187572.6|187482.6|7
1738642160000|2025-02-04 04:09:20|187574.9|187484.9|187576.9|187486.9|187576.9|187486.9|187574.9|187484.9|3
1738642170000|2025-02-04 04:09:30|187569.9|187479.9|187585.9|187495.9|187585.9|187495.9|187569.9|187479.9|8
1738642180000|2025-02-04 04:09:40|187585.8|187495.8|187585.5|187495.5|187585.9|187495.9|187585.5|187495.5|3
1738642190000|2025-02-04 04:09:50|187585.9|187495.9|187586.3|187496.3|187586.3|187496.3|187585.9|187495.9|2
1738642200000|2025-02-04 04:10:00|187587.6|187497.6|187579.5|187489.5|187587.6|187497.6|187577.5|187487.5|6
1738642210000|2025-02-04 04:10:10|187574.8|187484.8|187581.9|187491.9|187581.9|187491.9|187574.8|187484.8|6
1738642220000|2025-02-04 04:10:20|187582|187492|187581.2|187491.2|187582.3|187492.3|187581.2|187491.2|4
1738642230000|2025-02-04 04:10:30|187580.5|187490.5|187579.6|187489.6|187580.5|187490.5|187579.6|187489.6|3
1738642240000|2025-02-04 04:10:40|187579.1|187489.1|187580.1|187490.1|187580.1|187490.1|187579.1|187489.1|3
1738642250000|2025-02-04 04:10:50|187578.7|187488.7|187578.7|187488.7|187580.6|187490.6|187578.6|187488.6|5
1738642260000|2025-02-04 04:11:00|187578.5|187488.5|187580.4|187490.4|187583.6|187493.6|187578.5|187488.5|7
1738642270000|2025-02-04 04:11:10|187580.3|187490.3|187577.7|187487.7|187580.3|187490.3|187577.7|187487.7|2
1738642280000|2025-02-04 04:11:20|187571.2|187481.2|187581.1|187491.1|187581.1|187491.1|187571.2|187481.2|5
1738642290000|2025-02-04 04:11:30|187579.7|187489.7|187581.6|187491.6|187581.6|187491.6|187577.7|187487.7|6
1738642300000|2025-02-04 04:11:40|187580.4|187490.4|187600.6|187470.6|187601|187490.4|187580.4|187470.6|3
1738642310000|2025-02-04 04:11:50|187600.5|187470.5|187600.5|187470.5|187600.5|187470.5|187600.5|187470.5|1
1738642320000|2025-02-04 04:12:00|187600.1|187470.1|187582.5|187452.5|187600.5|187470.5|187581.5|187451.5|10
1738642330000|2025-02-04 04:12:10|187582.3|187452.3|187582.5|187452.5|187582.5|187452.5|187581.7|187451.7|3
1738642340000|2025-02-04 04:12:20|187581.7|187451.7|187586.6|187456.6|187586.6|187456.6|187581.7|187451.7|3
1738642350000|2025-02-04 04:12:30|187587.1|187457.1|187586.6|187456.6|187587.1|187457.1|187585.6|187455.6|4
1738642360000|2025-02-04 04:12:40|187586.1|187456.1|187584.9|187454.9|187586.1|187456.1|187578.3|187448.3|7
1738642370000|2025-02-04 04:12:50|187584|187454|187584|187454|187584|187454|187584|187454|1
1738642380000|2025-02-04 04:13:00|187590.5|187460.5|187584.5|187454.5|187590.7|187460.7|187584.5|187454.5|7
1738642390000|2025-02-04 04:13:10|187584.7|187454.7|187598.3|187468.3|187598.3|187468.3|187584.7|187454.7|4
1738642400000|2025-02-04 04:13:20|187598|187468|187596.6|187466.6|187598|187468|187588.8|187458.8|11
1738642410000|2025-02-04 04:13:30|187597.4|187467.4|187595|187465|187597.4|187467.4|187595|187465|3
1738642420000|2025-02-04 04:13:40|187593.3|187463.3|187591.2|187461.2|187593.3|187463.3|187590.1|187460.1|3
1738642430000|2025-02-04 04:13:50|187591.1|187461.1|187584.6|187454.6|187592.1|187462.1|187584.3|187454.3|9
1738642440000|2025-02-04 04:14:00|187580.8|187450.8|187575.5|187445.5|187580.8|187450.8|187572.4|187442.4|7
1738642460000|2025-02-04 04:14:20|187578.6|187448.6|187579.2|187449.2|187583.3|187453.3|187578.6|187448.6|7
1738642470000|2025-02-04 04:14:30|187575.5|187445.5|187575|187445|187575.5|187445.5|187572.1|187442.1|5
1738642480000|2025-02-04 04:14:40|187576.9|187446.9|187584|187454|187588.3|187458.3|187576.9|187446.9|7
1738642490000|2025-02-04 04:14:50|187579.6|187449.6|187525.4|187395.4|187579.6|187449.6|187525.4|187395.4|8
1738642500000|2025-02-04 04:15:00|187525.1|187395.1|187526.9|187396.9|187526.9|187396.9|187524.9|187394.9|5
1738642510000|2025-02-04 04:15:10|187527.3|187397.3|187528.7|187398.7|187528.7|187398.7|187525.2|187395.2|4
1738642520000|2025-02-04 04:15:20|187528|187398|187531.3|187401.3|187531.3|187401.3|187528|187398|5
1738642530000|2025-02-04 04:15:30|187531.2|187401.2|187530.2|187400.2|187533.2|187403.2|187530.2|187400.2|6
1738642540000|2025-02-04 04:15:40|187530.8|187400.8|187537.3|187407.3|187537.3|187407.3|187526.9|187396.9|4
1738642550000|2025-02-04 04:15:50|187535.5|187405.5|187535.3|187405.3|187535.5|187405.5|187534.8|187404.8|3
1738642560000|2025-02-04 04:16:00|187533.5|187403.5|187530.5|187400.5|187536.2|187406.2|187530.5|187400.5|6
1738642570000|2025-02-04 04:16:10|187531.6|187401.6|187538.2|187408.2|187550.3|187420.3|187531.6|187401.6|12
1738642580000|2025-02-04 04:16:20|187541|187411|187544.1|187414.1|187556.1|187426.1|187537.9|187407.9|8
1738642590000|2025-02-04 04:16:30|187541.8|187411.8|187541.6|187411.6|187546|187416|187541.2|187411.2|12
1738642600000|2025-02-04 04:16:40|187544.6|187414.6|187538|187408|187544.6|187414.6|187538|187408|5
1738642610000|2025-02-04 04:16:50|187542.1|187412.1|187539|187409|187542.4|187412.4|187538.8|187408.8|5
1738642620000|2025-02-04 04:17:00|187539.1|187409.1|187539|187409|187539.4|187409.4|187538.8|187408.8|6
1738642630000|2025-02-04 04:17:10|187538.9|187408.9|187537.7|187407.7|187538.9|187408.9|187536.7|187406.7|5
1738642640000|2025-02-04 04:17:20|187539.7|187409.7|187533|187403|187539.7|187409.7|187533|187403|4
1738642650000|2025-02-04 04:17:30|187537.9|187407.9|187540.8|187410.8|187546.7|187416.7|187537.9|187407.9|9
1738642660000|2025-02-04 04:17:40|187571.8|187441.8|187585.5|187455.5|187585.5|187455.5|187565.8|187435.8|9
1738642670000|2025-02-04 04:17:50|187587.4|187457.4|187586.8|187456.8|187587.5|187457.5|187586.8|187456.8|4
1738642680000|2025-02-04 04:18:00|187587.3|187457.3|187585.8|187455.8|187587.3|187457.3|187583.2|187453.2|6
1738642690000|2025-02-04 04:18:10|187585.3|187455.3|187583.4|187453.4|187585.3|187455.3|187576.9|187446.9|6
1738642700000|2025-02-04 04:18:20|187583.9|187453.9|187583.7|187453.7|187583.9|187453.9|187583.6|187453.6|3
1738642710000|2025-02-04 04:18:30|187585.1|187455.1|187591.5|187461.5|187591.5|187461.5|187585.1|187455.1|5
1738642720000|2025-02-04 04:18:40|187591.7|187461.7|187591.6|187461.6|187591.7|187461.7|187591.4|187461.4|4
1738642730000|2025-02-04 04:18:50|187598.6|187468.6|187596.6|187466.6|187598.6|187468.6|187596.6|187466.6|4
1738642740000|2025-02-04 04:19:00|187596.5|187466.5|187594.9|187464.9|187596.8|187466.8|187594.9|187464.9|4
1738642750000|2025-02-04 04:19:10|187595.1|187465.1|187585.8|187455.8|187595.1|187465.1|187582.4|187452.4|5
1738642760000|2025-02-04 04:19:20|187585.7|187455.7|187578.5|187448.5|187585.8|187455.8|187575.8|187445.8|8
1738642770000|2025-02-04 04:19:30|187576.3|187446.3|187581.2|187451.2|187582.2|187452.2|187576.3|187446.3|5
1738642780000|2025-02-04 04:19:40|187581.3|187451.3|187584.5|187454.5|187588|187458|187581.3|187451.3|7
1738642790000|2025-02-04 04:19:50|187586|187456|187586.1|187456.1|187586.1|187456.1|187586|187456|2
1738642800000|2025-02-04 04:20:00|187586.2|187456.2|187591.2|187461.2|187591.2|187461.2|187585.7|187455.7|5
1738642810000|2025-02-04 04:20:10|187591.1|187461.1|187594.3|187464.3|187595.7|187465.7|187589.5|187459.5|7
1738642820000|2025-02-04 04:20:20|187594|187464|187594|187464|187594|187464|187594|187464|1
1738642830000|2025-02-04 04:20:30|187593.4|187463.4|187593.2|187463.2|187593.4|187463.4|187591.1|187461.1|3
1738642840000|2025-02-04 04:20:40|187590|187460|187590.9|187460.9|187590.9|187460.9|187590|187460|2
1738642850000|2025-02-04 04:20:50|187592.9|187462.9|187592.9|187462.9|187592.9|187462.9|187592.9|187462.9|1
1738642860000|2025-02-04 04:21:00|187597.4|187467.4|187597.5|187467.5|187597.5|187467.5|187597.4|187467.4|2
1738642870000|2025-02-04 04:21:10|187597.6|187467.6|187597.4|187467.4|187597.6|187467.6|187597.4|187467.4|2
1738642880000|2025-02-04 04:21:20|187600.5|187470.5|187600.5|187470.5|187600.5|187470.5|187600.5|187470.5|1
1738642890000|2025-02-04 04:21:30|187600.8|187470.8|187600.3|187470.3|187600.8|187470.8|187600.3|187470.3|2
1738642900000|2025-02-04 04:21:40|187600.5|187470.5|187599.8|187469.8|187600.5|187470.5|187599.8|187469.8|2
1738642910000|2025-02-04 04:21:50|187600.1|187470.1|187597.5|187467.5|187600.1|187470.1|187597.5|187467.5|3
1738642920000|2025-02-04 04:22:00|187592.2|187462.2|187595.8|187465.8|187596.4|187466.4|187592.2|187462.2|5
1738642930000|2025-02-04 04:22:10|187594|187464|187589|187459|187594|187464|187589|187459|2
1738642940000|2025-02-04 04:22:20|187577.7|187447.7|187574.3|187444.3|187577.7|187447.7|187572.5|187442.5|7
1738642950000|2025-02-04 04:22:30|187571.3|187441.3|187565.9|187435.9|187571.3|187441.3|187565.9|187435.9|3
1738642960000|2025-02-04 04:22:40|187566|187436|187568.4|187438.4|187570.7|187440.7|187566|187436|4
1738642980000|2025-02-04 04:23:00|187569.5|187439.5|187570.2|187440.2|187570.2|187440.2|187569.5|187439.5|2
1738642990000|2025-02-04 04:23:10|187570.3|187440.3|187567|187437|187574|187444|187567|187437|4
1738643000000|2025-02-04 04:23:20|187566.3|187436.3|187570|187440|187578.2|187448.2|187566.3|187436.3|4
1738643010000|2025-02-04 04:23:30|187568.3|187438.3|187569.8|187439.8|187572.1|187442.1|187568.2|187438.2|5
1738643020000|2025-02-04 04:23:40|187572|187442|187524|187394|187572|187442|187520.7|187390.7|11
1738643030000|2025-02-04 04:23:50|187524.1|187394.1|187523.4|187393.4|187525.4|187395.4|187523.4|187393.4|3
1738643040000|2025-02-04 04:24:00|187523|187393|187523|187393|187523|187393|187523|187393|1
1738643050000|2025-02-04 04:24:10|187522.5|187392.5|187526.3|187396.3|187527.3|187397.3|187522.5|187392.5|6
1738643060000|2025-02-04 04:24:20|187526.7|187396.7|187525.2|187395.2|187526.7|187396.7|187524.2|187394.2|5
1738643070000|2025-02-04 04:24:30|187525.3|187395.3|187537.5|187407.5|187551.6|187421.6|187525.3|187395.3|10
1738643080000|2025-02-04 04:24:40|187536.2|187406.2|187535.8|187405.8|187538.2|187408.2|187535.8|187405.8|4
1738643090000|2025-02-04 04:24:50|187535.7|187405.7|187530.9|187400.9|187537.7|187407.7|187530.9|187400.9|6
1738643100000|2025-02-04 04:25:00|187528.9|187398.9|187530.4|187400.4|187530.4|187400.4|187527.4|187397.4|6
1738643110000|2025-02-04 04:25:10|187528.8|187398.8|187528.8|187398.8|187528.8|187398.8|187528.4|187398.4|3
1738643120000|2025-02-04 04:25:20|187529.1|187399.1|187528.5|187398.5|187529.5|187399.5|187525.5|187395.5|5
1738643130000|2025-02-04 04:25:30|187529.1|187399.1|187525.5|187395.5|187529.1|187399.1|187521.6|187391.6|8
1738643140000|2025-02-04 04:25:40|187523.8|187393.8|187523.4|187393.4|187523.8|187393.8|187519.4|187389.4|5
1738643150000|2025-02-04 04:25:50|187523.5|187393.5|187525|187395|187525.8|187395.8|187523.5|187393.5|4
1738643160000|2025-02-04 04:26:00|187525.8|187395.8|187534.3|187404.3|187540.1|187410.1|187525.8|187395.8|11
1738643170000|2025-02-04 04:26:10|187533.8|187403.8|187532.7|187402.7|187534.4|187404.4|187532.7|187402.7|3
1738643180000|2025-02-04 04:26:20|187532.6|187402.6|187532.7|187402.7|187532.7|187402.7|187532.6|187402.6|2
1738643190000|2025-02-04 04:26:30|187531.2|187401.2|187531.9|187401.9|187531.9|187401.9|187531.2|187401.2|2
1738643200000|2025-02-04 04:26:40|187529|187399|187507.7|187377.7|187529|187399|187473.7|187343.7|13
1738643210000|2025-02-04 04:26:50|187503.1|187373.1|187518.5|187388.5|187518.9|187388.9|187499.2|187369.2|8
1738643220000|2025-02-04 04:27:00|187519|187389|187526.2|187396.2|187526.2|187396.2|187519|187389|4
1738643230000|2025-02-04 04:27:10|187522.3|187392.3|187534.5|187404.5|187534.5|187404.5|187521.8|187391.8|7
1738643240000|2025-02-04 04:27:20|187534.6|187404.6|187531.2|187401.2|187534.9|187404.9|187531.2|187401.2|6
1738643250000|2025-02-04 04:27:30|187530.1|187400.1|187531.5|187401.5|187531.5|187401.5|187530.1|187400.1|5
1738643260000|2025-02-04 04:27:40|187531.2|187401.2|187527.8|187397.8|187531.2|187401.2|187527|187397|5
1738643270000|2025-02-04 04:27:50|187529.7|187399.7|187529.7|187399.7|187529.7|187399.7|187529.7|187399.7|1
1738643280000|2025-02-04 04:28:00|187530|187400|187529.4|187399.4|187530|187400|187528.9|187398.9|3
1738643290000|2025-02-04 04:28:10|187534.7|187404.7|187542.5|187412.5|187553.9|187423.9|187534.7|187404.7|11
1738643300000|2025-02-04 04:28:20|187541.2|187411.2|187535.7|187405.7|187541.2|187411.2|187535.7|187405.7|6
1738643310000|2025-02-04 04:28:30|187535.8|187405.8|187525.3|187395.3|187535.8|187405.8|187523.6|187393.6|8
1738643320000|2025-02-04 04:28:40|187527.2|187397.2|187526.3|187396.3|187527.2|187397.2|187526.3|187396.3|3
1738643330000|2025-02-04 04:28:50|187525.9|187395.9|187527.5|187397.5|187527.5|187397.5|187525.8|187395.8|4
1738643340000|2025-02-04 04:29:00|187525.7|187395.7|187526|187396|187526|187396|187525.7|187395.7|2
1738643350000|2025-02-04 04:29:10|187531.3|187401.3|187530.6|187400.6|187531.5|187401.5|187530.6|187400.6|3
1738643360000|2025-02-04 04:29:20|187532.2|187402.2|187533.8|187403.8|187535|187405|187532.2|187402.2|4
1738643370000|2025-02-04 04:29:30|187529.7|187399.7|187526.5|187396.5|187529.7|187399.7|187526.5|187396.5|6
1738643380000|2025-02-04 04:29:40|187527.5|187397.5|187527.5|187397.5|187527.5|187397.5|187527.5|187397.5|1
1738643390000|2025-02-04 04:29:50|187526|187396|187525.1|187395.1|187528.8|187398.8|187521.3|187391.3|6
1738643400000|2025-02-04 04:30:00|187523.6|187393.6|187525|187395|187525.8|187395.8|187522.9|187392.9|4
1738643410000|2025-02-04 04:30:10|187525.1|187395.1|187537.3|187407.3|187537.3|187407.3|187525.1|187395.1|6
1738643420000|2025-02-04 04:30:20|187537.2|187407.2|187539.3|187409.3|187539.3|187409.3|187537.2|187407.2|4
1738643430000|2025-02-04 04:30:30|187536.8|187406.8|187541|187411|187541|187411|187536.8|187406.8|4
1738643440000|2025-02-04 04:30:40|187541.2|187411.2|187540.7|187410.7|187541.2|187411.2|187537.9|187407.9|4
1738643450000|2025-02-04 04:30:50|187541.4|187411.4|187541.1|187411.1|187541.4|187411.4|187540.8|187410.8|3
1738643460000|2025-02-04 04:31:00|187541.5|187411.5|187541|187411|187541.5|187411.5|187538.3|187408.3|6
1738643470000|2025-02-04 04:31:10|187546.8|187416.8|187543|187413|187546.8|187416.8|187543|187413|5
1738643480000|2025-02-04 04:31:20|187546.5|187416.5|187542.8|187412.8|187546.5|187416.5|187541.6|187411.6|7
1738643490000|2025-02-04 04:31:30|187544.9|187414.9|187543.4|187413.4|187544.9|187414.9|187543|187413|5
1738643510000|2025-02-04 04:31:50|187541.4|187411.4|187542.6|187412.6|187542.6|187412.6|187541.2|187411.2|3
1738643520000|2025-02-04 04:32:00|187542.9|187412.9|187542.2|187412.2|187543.9|187413.9|187540.6|187410.6|8
1738643530000|2025-02-04 04:32:10|187538.9|187408.9|187537.1|187407.1|187538.9|187408.9|187537.1|187407.1|2
1738643540000|2025-02-04 04:32:20|187537|187407|187542|187412|187542|187412|187537|187407|6
1738643550000|2025-02-04 04:32:30|187543.2|187413.2|187536.9|187406.9|187543.2|187413.2|187536.8|187406.8|4
1738643560000|2025-02-04 04:32:40|187540.3|187410.3|187544.4|187414.4|187548.9|187418.9|187540.3|187410.3|4
1738643570000|2025-02-04 04:32:50|187542.9|187412.9|187549.6|187419.6|187549.6|187419.6|187542.9|187412.9|3
1738643580000|2025-02-04 04:33:00|187545.9|187415.9|187543.4|187413.4|187549.9|187419.9|187543.4|187413.4|12
1738643590000|2025-02-04 04:33:10|187543.2|187413.2|187543.2|187413.2|187543.2|187413.2|187543.2|187413.2|1
1738643600000|2025-02-04 04:33:20|187546.5|187416.5|187542|187412|187546.5|187416.5|187537.8|187407.8|6
1738643610000|2025-02-04 04:33:30|187542.1|187412.1|187542.5|187412.5|187542.5|187412.5|187538.2|187408.2|7
1738643620000|2025-02-04 04:33:40|187538.7|187408.7|187539|187409|187539|187409|187538.4|187408.4|3
1738643630000|2025-02-04 04:33:50|187538.6|187408.6|187542.8|187412.8|187542.8|187412.8|187538.5|187408.5|4
1738643640000|2025-02-04 04:34:00|187543|187413|187539.9|187409.9|187544.3|187414.3|187539.4|187409.4|7
1738643650000|2025-02-04 04:34:10|187538.4|187408.4|187538.4|187408.4|187538.4|187408.4|187538.4|187408.4|1
1738643660000|2025-02-04 04:34:20|187538.5|187408.5|187538.5|187408.5|187538.5|187408.5|187538.5|187408.5|1
1738643670000|2025-02-04 04:34:30|187537.7|187407.7|187542.1|187412.1|187542.1|187412.1|187537.7|187407.7|4
1738643680000|2025-02-04 04:34:40|187542.2|187412.2|187633.8|187503.8|187633.8|187503.8|187542.2|187412.2|21
1738643690000|2025-02-04 04:34:50|187629.1|187499.1|187624.6|187494.6|187629.1|187499.1|187617.9|187487.9|7
1738643700000|2025-02-04 04:35:00|187623|187493|187621.9|187491.9|187624.2|187494.2|187617.7|187487.7|7
1738643710000|2025-02-04 04:35:10|187622.4|187492.4|187622.6|187492.6|187623.9|187493.9|187621.5|187491.5|7
1738643720000|2025-02-04 04:35:20|187622.3|187492.3|187612.3|187482.3|187622.3|187492.3|187607.9|187477.9|5
1738643730000|2025-02-04 04:35:30|187613.6|187483.6|187600.3|187470.3|187613.6|187483.6|187595.2|187465.2|19
1738643740000|2025-02-04 04:35:40|187603.2|187473.2|187582.5|187452.5|187603.2|187473.2|187582.5|187452.5|9
1738643750000|2025-02-04 04:35:50|187582.8|187452.8|187609.7|187479.7|187610.5|187480.5|187582.8|187452.8|7
1738643760000|2025-02-04 04:36:00|187609.9|187479.9|187610.7|187480.7|187610.7|187480.7|187609.9|187479.9|3
1738643770000|2025-02-04 04:36:10|187610.8|187480.8|187591.8|187461.8|187610.8|187480.8|187591.5|187461.5|5
1738643810000|2025-02-04 04:36:50|187592.1|187462.1|187592.1|187462.1|187592.2|187462.2|187592.1|187462.1|3
1738643820000|2025-02-04 04:37:00|187592.4|187462.4|187591.4|187461.4|187592.4|187462.4|187591.4|187461.4|3
1738643830000|2025-02-04 04:37:10|187595.4|187465.4|187595.4|187465.4|187595.4|187465.4|187595.4|187465.4|1
1738643840000|2025-02-04 04:37:20|187595.5|187465.5|187615.6|187485.6|187621.3|187491.3|187595.2|187465.2|14
1738643850000|2025-02-04 04:37:30|187621.6|187491.6|187614.3|187484.3|187621.6|187491.6|187610.1|187480.1|5
1738643880000|2025-02-04 04:38:00|187612.2|187482.2|187606.3|187476.3|187612.7|187482.7|187605.5|187475.5|8
1738643890000|2025-02-04 04:38:10|187606.2|187476.2|187613.2|187483.2|187615.8|187485.8|187606.2|187476.2|6
1738643900000|2025-02-04 04:38:20|187609.3|187479.3|187609.5|187479.5|187614|187484|187609.3|187479.3|6
1738643910000|2025-02-04 04:38:30|187609.7|187479.7|187604.8|187474.8|187610.9|187480.9|187604.8|187474.8|4
1738643920000|2025-02-04 04:38:40|187604.7|187474.7|187608.9|187478.9|187613.5|187483.5|187604.7|187474.7|7
1738643930000|2025-02-04 04:38:50|187612.9|187482.9|187606.9|187476.9|187612.9|187482.9|187603.5|187473.5|7
1738643940000|2025-02-04 04:39:00|187610.2|187480.2|187623.1|187493.1|187623.1|187493.1|187610.2|187480.2|6
1738643950000|2025-02-04 04:39:10|187626.3|187496.3|187624|187494|187627|187497|187624|187494|5
1738643960000|2025-02-04 04:39:20|187624.3|187494.3|187629.4|187499.4|187629.4|187499.4|187623.2|187493.2|14
1738643970000|2025-02-04 04:39:30|187631.6|187501.6|187627.3|187497.3|187631.6|187501.6|187624.2|187494.2|5
1738643980000|2025-02-04 04:39:40|187630.2|187500.2|187630.9|187500.9|187637|187507|187628.5|187498.5|12
1738643990000|2025-02-04 04:39:50|187631.1|187501.1|187632.9|187502.9|187642.8|187512.8|187625.1|187495.1|9
1738644000000|2025-02-04 04:40:00|187632.7|187502.7|187631.2|187501.2|187634.4|187504.4|187630|187500|9
1738644010000|2025-02-04 04:40:10|187635.1|187505.1|187630.3|187500.3|187635.1|187505.1|187630.3|187500.3|3
1738644020000|2025-02-04 04:40:20|187631|187501|187630.7|187500.7|187631|187501|187626.7|187496.7|5
1738644030000|2025-02-04 04:40:30|187629.5|187499.5|187627.2|187497.2|187629.7|187499.7|187621.6|187491.6|6
1738644040000|2025-02-04 04:40:40|187626.9|187496.9|187633.7|187503.7|187633.8|187503.8|187625.8|187495.8|12
1738644050000|2025-02-04 04:40:50|187628.7|187498.7|187621.4|187491.4|187633.1|187503.1|187621.4|187491.4|8
1738644060000|2025-02-04 04:41:00|187617.3|187487.3|187613.5|187483.5|187617.6|187487.6|187613.5|187483.5|10
1738644070000|2025-02-04 04:41:10|187617.6|187487.6|187621.8|187491.8|187621.9|187491.9|187617.6|187487.6|5
1738644080000|2025-02-04 04:41:20|187624.5|187494.5|187628.8|187498.8|187629.2|187499.2|187624.5|187494.5|7
1738644100000|2025-02-04 04:41:40|187630.7|187500.7|187613.4|187483.4|187630.7|187500.7|187613|187483|4
1738644110000|2025-02-04 04:41:50|187615.1|187485.1|187618.7|187488.7|187618.7|187488.7|187615.1|187485.1|2
1738644120000|2025-02-04 04:42:00|187612.9|187482.9|187616.5|187486.5|187616.5|187486.5|187612.2|187482.2|4
1738644130000|2025-02-04 04:42:10|187622.5|187492.5|187622.5|187492.5|187622.5|187492.5|187622.5|187492.5|1
1738644140000|2025-02-04 04:42:20|187616.1|187486.1|187622.1|187492.1|187622.1|187492.1|187616.1|187486.1|2
1738644150000|2025-02-04 04:42:30|187599|187469|187605.3|187475.3|187606.4|187476.4|187598|187468|8
1738644160000|2025-02-04 04:42:40|187603.2|187473.2|187602.3|187472.3|187603.6|187473.6|187602.3|187472.3|5
1738644170000|2025-02-04 04:42:50|187602.9|187472.9|187605.8|187475.8|187606.9|187476.9|187602.3|187472.3|4
1738644180000|2025-02-04 04:43:00|187603.5|187473.5|187598.5|187468.5|187611.1|187481.1|187594.8|187464.8|6
1738644190000|2025-02-04 04:43:10|187596.9|187466.9|187596.8|187466.8|187596.9|187466.9|187596.8|187466.8|2
1738644200000|2025-02-04 04:43:20|187596.7|187466.7|187596.7|187466.7|187596.8|187466.8|187596.7|187466.7|3
1738644210000|2025-02-04 04:43:30|187596.8|187466.8|187598.2|187468.2|187601.8|187471.8|187596.7|187466.7|6
1738644220000|2025-02-04 04:43:40|187595.9|187465.9|187586.3|187456.3|187596.6|187466.6|187586.3|187456.3|7
1738644230000|2025-02-04 04:43:50|187590.1|187460.1|187594.2|187464.2|187595.1|187465.1|187590.1|187460.1|3
1738644240000|2025-02-04 04:44:00|187594.4|187464.4|187607.4|187477.4|187612.6|187482.6|187594.4|187464.4|7
1738644250000|2025-02-04 04:44:10|187603.6|187473.6|187604.3|187474.3|187604.3|187474.3|187603.6|187473.6|2
1738644260000|2025-02-04 04:44:20|187604.4|187474.4|187605.8|187475.8|187605.8|187475.8|187604.3|187474.3|3
1738644270000|2025-02-04 04:44:30|187609.5|187479.5|187603.3|187473.3|187609.5|187479.5|187598.9|187468.9|9
1738644280000|2025-02-04 04:44:40|187603.8|187473.8|187603.8|187473.8|187604|187474|187603.8|187473.8|3
1738644290000|2025-02-04 04:44:50|187603.9|187473.9|187596.9|187466.9|187604.1|187474.1|187596.9|187466.9|6
1738644300000|2025-02-04 04:45:00|187590.2|187460.2|187600.8|187470.8|187600.8|187470.8|187581.9|187451.9|13
1738644310000|2025-02-04 04:45:10|187601.9|187471.9|187606.7|187476.7|187606.7|187476.7|187598.9|187468.9|7
1738644320000|2025-02-04 04:45:20|187606.9|187476.9|187607.5|187477.5|187607.5|187477.5|187606.9|187476.9|2
1738644330000|2025-02-04 04:45:30|187610.7|187480.7|187602.2|187472.2|187610.7|187480.7|187597.9|187467.9|7
1738644340000|2025-02-04 04:45:40|187602|187472|187588.7|187458.7|187602|187472|187588.7|187458.7|8
1738644360000|2025-02-04 04:46:00|187592.2|187462.2|187611.1|187481.1|187611.1|187481.1|187592.2|187462.2|12
1738644370000|2025-02-04 04:46:10|187612.7|187482.7|187612.7|187482.7|187612.7|187482.7|187612.7|187482.7|1
1738644380000|2025-02-04 04:46:20|187611.1|187481.1|187611.7|187481.7|187619.7|187489.7|187611.1|187481.1|11
1738644390000|2025-02-04 04:46:30|187619.1|187489.1|187620.8|187490.8|187624.1|187494.1|187619.1|187489.1|9
1738644400000|2025-02-04 04:46:40|187620|187490|187620.7|187490.7|187620.7|187490.7|187616|187486|5
1738644410000|2025-02-04 04:46:50|187621|187491|187616.2|187486.2|187621|187491|187614.8|187484.8|11
1738644420000|2025-02-04 04:47:00|187615.7|187485.7|187615.8|187485.8|187615.9|187485.9|187615.7|187485.7|4
1738644430000|2025-02-04 04:47:10|187618.4|187488.4|187627.4|187497.4|187628.4|187498.4|187616.5|187486.5|15
1738644440000|2025-02-04 04:47:20|187627.1|187497.1|187623.1|187493.1|187629.1|187499.1|187623.1|187493.1|5
1738644450000|2025-02-04 04:47:30|187622.3|187492.3|187624.7|187494.7|187632.2|187502.2|187622.3|187492.3|5
1738644460000|2025-02-04 04:47:40|187624.8|187494.8|187633.7|187503.7|187634.7|187504.7|187624.7|187494.7|7
1738644470000|2025-02-04 04:47:50|187632.6|187502.6|187632.9|187502.9|187634.9|187504.9|187632.6|187502.6|4
1738644480000|2025-02-04 04:48:00|187629.1|187499.1|187625.1|187495.1|187629.1|187499.1|187623.2|187493.2|10
1738644490000|2025-02-04 04:48:10|187625.2|187495.2|187628.8|187498.8|187635.6|187505.6|187625.1|187495.1|6
1738644500000|2025-02-04 04:48:20|187628.7|187498.7|187628.2|187498.2|187628.7|187498.7|187627.9|187497.9|4
1738644510000|2025-02-04 04:48:30|187628.7|187498.7|187625.9|187495.9|187634.9|187504.9|187625.9|187495.9|7
1738644520000|2025-02-04 04:48:40|187629.7|187499.7|187630.1|187500.1|187634.1|187504.1|187629.7|187499.7|6
1738644530000|2025-02-04 04:48:50|187631.3|187501.3|187632.1|187502.1|187635.2|187505.2|187631.3|187501.3|5
1738644540000|2025-02-04 04:49:00|187630.5|187500.5|187630|187500|187634.6|187504.6|187630|187500|9
1738644550000|2025-02-04 04:49:10|187629.9|187499.9|187635.1|187505.1|187635.1|187505.1|187629.9|187499.9|3
1738644560000|2025-02-04 04:49:20|187635.3|187505.3|187635.3|187505.3|187635.3|187505.3|187635.3|187505.3|1
1738644570000|2025-02-04 04:49:30|187635.2|187505.2|187630.2|187500.2|187635.2|187505.2|187630.2|187500.2|3
1738644580000|2025-02-04 04:49:40|187629.7|187499.7|187630.1|187500.1|187630.4|187500.4|187629.7|187499.7|4
1738644590000|2025-02-04 04:49:50|187630.9|187500.9|187633.6|187503.6|187633.6|187503.6|187629.6|187499.6|7
1738644600000|2025-02-04 04:50:00|187634.8|187504.8|187628.9|187498.9|187634.8|187504.8|187628.9|187498.9|7
1738644610000|2025-02-04 04:50:10|187622.7|187492.7|187628.2|187498.2|187628.2|187498.2|187622.4|187492.4|4
1738644620000|2025-02-04 04:50:20|187629.7|187499.7|187630.8|187500.8|187630.8|187500.8|187629.7|187499.7|2
1738644630000|2025-02-04 04:50:30|187637.3|187507.3|187683|187553|187683|187553|187632.1|187502.1|10
1738644640000|2025-02-04 04:50:40|187682.6|187552.6|187682.1|187552.1|187682.6|187552.6|187682.1|187552.1|2
1738644650000|2025-02-04 04:50:50|187674.9|187544.9|187678.3|187548.3|187678.3|187548.3|187674.3|187544.3|6
1738644660000|2025-02-04 04:51:00|187679.2|187549.2|187686.8|187556.8|187686.8|187556.8|187675.4|187545.4|6
1738644670000|2025-02-04 04:51:10|187687.3|187557.3|187689.4|187559.4|187689.4|187559.4|187684.8|187554.8|6
1738644680000|2025-02-04 04:51:20|187688.5|187558.5|187691.3|187561.3|187692.9|187562.9|187685|187555|7
1738644690000|2025-02-04 04:51:30|187691.4|187561.4|187691.3|187561.3|187691.4|187561.4|187686.6|187556.6|8
1738644700000|2025-02-04 04:51:40|187691.2|187561.2|187693.4|187563.4|187693.4|187563.4|187690.8|187560.8|3
1738644710000|2025-02-04 04:51:50|187694.1|187564.1|187695.3|187565.3|187695.3|187565.3|187694.1|187564.1|4
1738644720000|2025-02-04 04:52:00|187695.2|187565.2|187692.8|187562.8|187701.5|187571.5|187692.8|187562.8|9
1738644730000|2025-02-04 04:52:10|187695.2|187565.2|187695.1|187565.1|187695.7|187565.7|187690.6|187560.6|5
1738644740000|2025-02-04 04:52:20|187695|187565|187692.9|187562.9|187695.1|187565.1|187690.8|187560.8|5
1738644750000|2025-02-04 04:52:30|187692.5|187562.5|187692.6|187562.6|187692.8|187562.8|187688.1|187558.1|6
1738644760000|2025-02-04 04:52:40|187692.4|187562.4|187693|187563|187693.7|187563.7|187681|187551|13
1738644770000|2025-02-04 04:52:50|187689.2|187559.2|187695.6|187565.6|187695.6|187565.6|187689.2|187559.2|4
1738644780000|2025-02-04 04:53:00|187694.2|187564.2|187693.5|187563.5|187694.2|187564.2|187689.9|187559.9|6
1738644790000|2025-02-04 04:53:10|187691.9|187561.9|187691.4|187561.4|187692|187562|187687.8|187557.8|5
1738644800000|2025-02-04 04:53:20|187690.5|187560.5|187692.9|187562.9|187693.6|187563.6|187682.6|187552.6|8
1738644810000|2025-02-04 04:53:30|187691.3|187561.3|187691.7|187561.7|187691.7|187561.7|187687.9|187557.9|6
1738644820000|2025-02-04 04:53:40|187691.3|187561.3|187692.2|187562.2|187692.2|187562.2|187691.1|187561.1|5
1738644830000|2025-02-04 04:53:50|187692.7|187562.7|187692.1|187562.1|187692.7|187562.7|187691.7|187561.7|4
1738644840000|2025-02-04 04:54:00|187692.2|187562.2|187695.8|187565.8|187695.8|187565.8|187692|187562|7
1738644850000|2025-02-04 04:54:10|187694.6|187564.6|187693.9|187563.9|187694.6|187564.6|187693|187563|4
1738644860000|2025-02-04 04:54:20|187694|187564|187694.1|187564.1|187694.1|187564.1|187693.1|187563.1|4
1738644870000|2025-02-04 04:54:30|187696.7|187566.7|187699.1|187569.1|187699.1|187569.1|187693|187563|6
1738644880000|2025-02-04 04:54:40|187699|187569|187691.2|187561.2|187699|187569|187691.2|187561.2|4
1738644890000|2025-02-04 04:54:50|187691.1|187561.1|187689.7|187559.7|187691.1|187561.1|187689.7|187559.7|2
1738644900000|2025-02-04 04:55:00|187690.1|187560.1|187691|187561|187691|187561|187688.7|187558.7|7
1738644910000|2025-02-04 04:55:10|187691.1|187561.1|187690.8|187560.8|187691.1|187561.1|187690.3|187560.3|4
1738644920000|2025-02-04 04:55:20|187689.2|187559.2|187695.1|187565.1|187695.1|187565.1|187689.2|187559.2|3
1738644930000|2025-02-04 04:55:30|187695|187565|187697.9|187567.9|187697.9|187567.9|187694.7|187564.7|4
1738644940000|2025-02-04 04:55:40|187698.8|187568.8|187698|187568|187698.8|187568.8|187696.9|187566.9|5
1738644950000|2025-02-04 04:55:50|187696.8|187566.8|187688|187558|187696.8|187566.8|187688|187558|6
1738644960000|2025-02-04 04:56:00|187690|187560|187692.8|187562.8|187692.8|187562.8|187690|187560|7
1738644970000|2025-02-04 04:56:10|187697.1|187567.1|187701|187571|187701|187571|187695.3|187565.3|5
1738644980000|2025-02-04 04:56:20|187697.2|187567.2|187694.4|187564.4|187700.8|187570.8|187694.4|187564.4|9
1738644990000|2025-02-04 04:56:30|187693.5|187563.5|187693.4|187563.4|187694.8|187564.8|187693.3|187563.3|9
1738645000000|2025-02-04 04:56:40|187694.3|187564.3|187694.3|187564.3|187694.3|187564.3|187693.5|187563.5|8
1738645010000|2025-02-04 04:56:50|187694.9|187564.9|187695.3|187565.3|187695.3|187565.3|187693.7|187563.7|9
1738645020000|2025-02-04 04:57:00|187693.9|187563.9|187694.2|187564.2|187694.2|187564.2|187693.9|187563.9|3
1738645030000|2025-02-04 04:57:10|187693.5|187563.5|187698|187568|187698|187568|187693.5|187563.5|3
1738645040000|2025-02-04 04:57:20|187692.8|187562.8|187696.3|187566.3|187696.3|187566.3|187692.8|187562.8|6
1738645050000|2025-02-04 04:57:30|187696.2|187566.2|187691.2|187561.2|187696.6|187566.6|187690|187560|11
1738645060000|2025-02-04 04:57:40|187690.8|187560.8|187692.3|187562.3|187692.3|187562.3|187690.8|187560.8|3
1738645070000|2025-02-04 04:57:50|187692.5|187562.5|187690.4|187560.4|187692.5|187562.5|187686.9|187556.9|6
1738645080000|2025-02-04 04:58:00|187689.5|187559.5|187690.7|187560.7|187690.7|187560.7|187688.5|187558.5|4
1738645090000|2025-02-04 04:58:10|187691.2|187561.2|187695.3|187565.3|187695.3|187565.3|187691.2|187561.2|5
1738645100000|2025-02-04 04:58:20|187695.9|187565.9|187694.2|187564.2|187696|187566|187689.5|187559.5|13
1738645110000|2025-02-04 04:58:30|187693.7|187563.7|187693.2|187563.2|187693.7|187563.7|187693.2|187563.2|2
1738645120000|2025-02-04 04:58:40|187693.1|187563.1|187690.1|187560.1|187694.5|187564.5|187688.6|187558.6|5
1738645130000|2025-02-04 04:58:50|187690.2|187560.2|187693.9|187563.9|187693.9|187563.9|187690.2|187560.2|2
1738645140000|2025-02-04 04:59:00|187693.2|187563.2|187694.3|187564.3|187695.9|187565.9|187693.2|187563.2|6
1738645150000|2025-02-04 04:59:10|187697.9|187567.9|187699.3|187569.3|187700.9|187570.9|187697.9|187567.9|6
1738645160000|2025-02-04 04:59:20|187697.7|187567.7|187780.1|187570.7|187784.1|187627.1|187697.7|187566.8|23
1738645170000|2025-02-04 04:59:30|187779.7|187570|187784.6|187565.8|187786.9|187575.5|187779|187565.8|29
1738645180000|2025-02-04 04:59:40|187754.1|187624.1|187782.4|187575.4|187789.5|187624.1|187746.1|187566.8|35
1738645190000|2025-02-04 04:59:50|187742.6|187612.6|187756.3|187626.3|187799.6|187626.6|187742.6|187564.6|24
1738645200000|2025-02-04 05:00:00|187751.6|187621.6|187779.3|187649.3|187782.5|187652.5|187751.6|187621.6|35
1738645210000|2025-02-04 05:00:10|187780.4|187650.4|187781.5|187651.5|187784|187654|187777.9|187647.9|30
1738645220000|2025-02-04 05:00:20|187779.4|187649.4|187778.9|187648.9|187786.6|187656.6|187778.9|187648.9|26
1738645230000|2025-02-04 05:00:30|187778.3|187648.3|187777.6|187647.6|187778.9|187648.9|187777.6|187647.6|4
1738645240000|2025-02-04 05:00:40|187777.4|187647.4|187779.4|187649.4|187779.4|187649.4|187777.4|187647.4|5
1738645250000|2025-02-04 05:00:50|187784|187654|187787.5|187657.5|187788.1|187658.1|187784|187654|6
1738645260000|2025-02-04 05:01:00|187784.6|187654.6|187817.9|187687.9|187827.3|187697.3|187784.6|187654.6|23
1738645270000|2025-02-04 05:01:10|187816.5|187686.5|187867.3|187666.8|187879.1|187704.4|187812.7|187660.5|26
1738645280000|2025-02-04 05:01:20|187864.7|187653.6|187887.1|187668.4|187887.1|187709.1|187830.2|187649.7|40
1738645290000|2025-02-04 05:01:30|187883.7|187670.1|187880|187750|187948.4|187791.5|187868|187670.1|39
1738645300000|2025-02-04 05:01:40|187880.6|187750.6|187904.2|187774.2|187955.3|187782.6|187880.6|187715.2|38
1738645310000|2025-02-04 05:01:50|187902.9|187772.9|187950.3|187748|187958.8|187785.9|187902.2|187733.9|35
1738645320000|2025-02-04 05:02:00|187959.5|187744.6|188037.2|187792|188042.9|187856.1|187938.8|187744.6|24
1738645330000|2025-02-04 05:02:10|188043.6|187783|188005.1|187803.5|188047.2|187817.7|187999.7|187774.6|38
1738645340000|2025-02-04 05:02:20|188010.1|187780.9|187994.7|187738.9|188010.1|187784.9|187967|187723.4|35
1738645350000|2025-02-04 05:02:30|187995.3|187768|187969.4|187742.9|187996.9|187771|187956.8|187727.7|21
1738645360000|2025-02-04 05:02:40|187978.5|187752.1|187965.1|187740.6|188015.6|187820.8|187950.8|187740.6|23
1738645370000|2025-02-04 05:02:50|187969.4|187727|187947.2|187817.2|187979.4|187817.2|187947.2|187727|16
1738645380000|2025-02-04 05:03:00|187939.6|187809.6|187973.1|187744|187979.4|187809.9|187934.9|187741.9|14
1738645390000|2025-02-04 05:03:10|187966|187736.9|187954.1|187721.5|187968.7|187751.3|187954.1|187721.5|15
1738645400000|2025-02-04 05:03:20|187953.4|187735.1|187909.2|187694.9|187954.1|187735.1|187909.2|187694.9|23
1738645410000|2025-02-04 05:03:30|187931|187716.4|187875.6|187745.6|187932.1|187763.4|187874.5|187700|21
1738645420000|2025-02-04 05:03:40|187870.1|187740.1|187870.3|187740.3|187910.6|187747.8|187866.3|187705.1|12
1738645430000|2025-02-04 05:03:50|187875.5|187745.5|187957.2|187752.6|187957.2|187779.7|187868.9|187705.5|18
1738645440000|2025-02-04 05:04:00|187960.4|187733.5|187987.9|187857.9|188025.6|187857.9|187922.2|187722.9|29
1738645450000|2025-02-04 05:04:10|188015|187803.5|188082.4|187840.2|188140.7|187945.6|187987.9|187803.5|28
1738645460000|2025-02-04 05:04:20|188092.4|187872|188091|187877|188108.6|187928.4|188034.2|187847.6|37
1738645470000|2025-02-04 05:04:30|188056.4|187926.4|188095.1|187965.1|188160.5|187965.1|188056.4|187869.7|38
1738645480000|2025-02-04 05:04:40|188149.6|187934.9|188075.6|187945.6|188150.9|187979.7|188071.8|187889.6|34
1738645490000|2025-02-04 05:04:50|188064.1|187934.1|188112.2|187907.4|188114.5|187953.4|188059.5|187907.4|31
1738645500000|2025-02-04 05:05:00|188069.8|187939.8|188130.3|188000.3|188138|188008|188068.9|187903.3|30
1738645510000|2025-02-04 05:05:10|188162.6|187958.7|188144.5|187931.8|188163.7|187958.7|188142.7|187931.8|8
1738645520000|2025-02-04 05:05:20|188147|187930.1|188155.4|187946.2|188155.4|187986.3|188116.3|187930.1|8
1738645530000|2025-02-04 05:05:30|188122|187992|188283.3|188057.8|188283.3|188058.2|188122|187971.1|18
1738645540000|2025-02-04 05:05:40|188278.8|188058.2|188324.5|188118.1|188324.5|188118.1|188238.4|188057.8|25
1738645550000|2025-02-04 05:05:50|188329.9|188116.6|188272.9|188030.7|188329.9|188149.3|188264.3|188013.7|17
1738645560000|2025-02-04 05:06:00|188272.5|188040.3|188301.2|188060.6|188301.2|188060.6|188261|188003.3|12
1738645570000|2025-02-04 05:06:10|188308.2|188067.6|188307|188067.6|188309.8|188068.9|188307|188067.6|5
1738645580000|2025-02-04 05:06:20|188298.3|188059|188319.6|188075.4|188348.6|188105.7|188298.1|188052.1|15
1738645590000|2025-02-04 05:06:30|188318.1|188073.8|188285|188155|188328.9|188163.6|188276.6|188073.8|26
1738645600000|2025-02-04 05:06:40|188287.5|188157.5|188279.2|188149.2|188293.6|188163.6|188273.6|188143.6|26
1738645610000|2025-02-04 05:06:50|188285.5|188155.5|188299.4|188093.1|188299.4|188167.3|188269.3|188093.1|25
1738645620000|2025-02-04 05:07:00|188270.2|188140.2|188300.5|188170.5|188315.3|188172.9|188255.2|188086.4|20
1738645630000|2025-02-04 05:07:10|188306.1|188176.1|188290.4|188160.4|188325.4|188176.1|188289.8|188118.9|19
1738645640000|2025-02-04 05:07:20|188290|188160|188318|188104.2|188319.2|188179.5|188285.8|188095.7|28
1738645650000|2025-02-04 05:07:30|188311.2|188104.7|188324.3|188096.9|188329.9|188122.6|188311.2|188079|19
1738645660000|2025-02-04 05:07:40|188323.8|188104|188327.8|188103.5|188333.4|188112|188323.8|188102.4|7
1738645670000|2025-02-04 05:07:50|188319.1|188094.8|188305.7|188086.1|188324.8|188105.6|188297.6|188060.5|17
1738645680000|2025-02-04 05:08:00|188306|188079.3|188297.3|188075.7|188306|188093.4|188285.6|188045.6|27
1738645690000|2025-02-04 05:08:10|188303.2|188082.3|188327.9|188104.8|188336|188169.1|188299.1|188082.3|15
1738645700000|2025-02-04 05:08:20|188328|188109|188325.1|188096.8|188329.6|188113.8|188313.1|188079.9|17
1738645710000|2025-02-04 05:08:30|188326.1|188098.9|188330.9|188104.2|188331.6|188104.4|188326.1|188098.9|5
1738645720000|2025-02-04 05:08:40|188332.3|188129|188324|188098.5|188332.3|188129|188324|188098.5|6
1738645730000|2025-02-04 05:08:50|188330.4|188098|188303.5|188173.5|188335.6|188186|188298.5|188094.8|21
1738645740000|2025-02-04 05:09:00|188303.7|188173.7|188305.4|188175.4|188314.7|188184.7|188302.9|188172.9|34
1738645750000|2025-02-04 05:09:10|188305.2|188175.2|188301|188171|188308.1|188178.1|188300.8|188170.8|25
1738645760000|2025-02-04 05:09:20|188301.4|188171.4|188300.7|188170.7|188326.6|188171.8|188291.5|188125.9|17
1738645770000|2025-02-04 05:09:30|188297.7|188167.7|188326.6|188118|188328.1|188167.7|188293|188085.3|22
1738645780000|2025-02-04 05:09:40|188327.3|188110|188328.5|188103.1|188329|188121.9|188321.1|188101.8|23
1738645790000|2025-02-04 05:09:50|188323.3|188114.1|188318|188096.2|188329.1|188115.7|188317|188096|15
1738645800000|2025-02-04 05:10:00|188317|188096|188317|188107.1|188319.3|188107.1|188310.8|188086.6|19
1738645810000|2025-02-04 05:10:10|188316.9|188096.9|188313.3|188103.7|188317|188104.1|188313.3|188092.2|10
1738645820000|2025-02-04 05:10:20|188312.6|188099.8|188314.3|188109.1|188319.9|188109.1|188289.1|188049.8|13
1738645830000|2025-02-04 05:10:30|188316|188108.3|188326.3|188106.4|188326.3|188112.3|188314.3|188102|7
1738645840000|2025-02-04 05:10:40|188326.7|188108.1|188327.3|188102|188328.4|188108.1|188326.7|188101|4
1738645850000|2025-02-04 05:10:50|188326.6|188121|188330.2|188102.6|188330.2|188166.1|188296.1|188102|8
1738645860000|2025-02-04 05:11:00|188330.1|188085.9|188291.6|188161.6|188332.4|188172.6|188291.6|188085.9|12
1738645870000|2025-02-04 05:11:10|188284.7|188154.7|188300.9|188170.9|188332.8|188182.6|188284.6|188116.3|17
1738645880000|2025-02-04 05:11:20|188307.5|188177.5|188345.7|188131.1|188351.7|188177.5|188300.4|188097|14
1738645890000|2025-02-04 05:11:30|188345.6|188132.3|188342.6|188132.1|188349.6|188133.1|188341.1|188109.9|18
1738645900000|2025-02-04 05:11:40|188341.6|188133.7|188475.5|188247.4|188481.3|188303.7|188311|188133.6|34
1738645910000|2025-02-04 05:11:50|188474.9|188254.2|188384.5|188254.5|188481.8|188315.4|188381.9|188248.6|39
1738645920000|2025-02-04 05:12:00|188400.3|188270.3|188400.4|188178.8|188421.7|188270.3|188356.8|188175.6|39
1738645930000|2025-02-04 05:12:10|188393|188178.2|188409.8|188175.9|188418.2|188194.6|188393|188163.7|39
1738645940000|2025-02-04 05:12:20|188412.1|188198.5|188347.8|188104.8|188416.4|188201.1|188301.4|188104.8|38
1738645950000|2025-02-04 05:12:30|188346.1|188123.4|188326.8|188114|188352.3|188174.3|188296.6|188098.2|29
1738645960000|2025-02-04 05:12:40|188336.4|188109.4|188386.6|188123.4|188386.6|188123.4|188336.4|188098.5|29
1738645970000|2025-02-04 05:12:50|188381.2|188123.5|188414.2|188149.2|188415.9|188153.7|188381.2|188123.5|25
1738645980000|2025-02-04 05:13:00|188410.6|188150.8|188342.4|188091.5|188432.4|188168.6|188342.4|188091.5|26
1738645990000|2025-02-04 05:13:10|188361|188105.6|188363.7|188110.5|188363.7|188124.5|188314.9|188077.2|30
1738646000000|2025-02-04 05:13:20|188363.1|188108.9|188358.6|188118.2|188363.7|188121|188345.5|188084.4|27
1738646010000|2025-02-04 05:13:30|188359.2|188106.2|188363.3|188103.3|188363.3|188114.8|188358.8|188092|24
1738646020000|2025-02-04 05:13:40|188361.1|188108.8|188343.1|188094.5|188361.1|188116.6|188322.8|188062.6|36
1738646030000|2025-02-04 05:13:50|188339.1|188081.7|188352.3|188103|188352.3|188108.8|188338.2|188075.5|36
1738646040000|2025-02-04 05:14:00|188352.2|188106.7|188347.9|188102.1|188357.1|188115.7|188337.5|188073.2|29
1738646050000|2025-02-04 05:14:10|188353.6|188096.4|188291|188161|188356|188188.7|188291|188095.8|25
1738646060000|2025-02-04 05:14:20|188299.3|188169.3|188326.8|188120.8|188339|188180.1|188292.6|188120.1|31
1738646070000|2025-02-04 05:14:30|188298.9|188168.9|188259.9|188129.9|188330.2|188170.2|188259.9|188117.5|26
1738646080000|2025-02-04 05:14:40|188278.7|188071|188331.9|188124.9|188344.1|188161.6|188242.1|188070|40
1738646090000|2025-02-04 05:14:50|188337.2|188113|188288|188158|188341.8|188162.9|188282.5|188107.1|38
1738646100000|2025-02-04 05:15:00|188283.2|188153.2|188266.9|188136.9|188334.3|188153.2|188261.1|188080.4|39
1738646110000|2025-02-04 05:15:10|188271.1|188141.1|188340.6|188134.6|188340.6|188157.1|188255.6|188091.5|37
1738646120000|2025-02-04 05:15:20|188337.1|188135.3|188350.8|188127.1|188374.2|188188.2|188301.8|188123|36
1738646130000|2025-02-04 05:15:30|188345.6|188138.2|188328.1|188123.5|188350.1|188181.1|188290.5|188117|37
1738646140000|2025-02-04 05:15:40|188289.5|188159.5|188269.9|188139.9|188312|188159.5|188258.6|188098.8|33
1738646150000|2025-02-04 05:15:50|188267.1|188137.1|188252.2|188122.2|188298.5|188142.3|188252.2|188093.5|30
1738646160000|2025-02-04 05:16:00|188260.7|188130.7|188269.3|188139.3|188295.3|188145.6|188251.1|188079.5|30
1738646170000|2025-02-04 05:16:10|188266.4|188136.4|188325.9|188116.6|188340.3|188156.5|188265.4|188099.2|25
1738646180000|2025-02-04 05:16:20|188293.6|188125.9|188283.5|188153.5|188341.9|188168.8|188281.7|188107.4|36
1738646190000|2025-02-04 05:16:30|188331.1|188123.4|188321|188115.9|188336.8|188166.5|188279.5|188107.5|38
1738646200000|2025-02-04 05:16:40|188286.5|188117.7|188315.8|188113.1|188330.8|188165.5|188265.7|188107.1|38
1738646210000|2025-02-04 05:16:50|188322.8|188112.2|188267.3|188048.1|188322.8|188153.3|188221.2|188047.7|29
1738646220000|2025-02-04 05:17:00|188261.1|188046.6|188211.5|188081.5|188268.2|188119.6|188206.7|188033.3|23
1738646230000|2025-02-04 05:17:10|188204|188074|188170.1|188040.1|188247.3|188074|188147.6|187984.8|32
1738646240000|2025-02-04 05:17:20|188162|188032|188243.6|188030.6|188243.8|188079.5|188144.9|187999.5|29
1738646250000|2025-02-04 05:17:30|188209.1|188016.7|188245.1|188018.9|188245.3|188079.1|188195.3|188016.7|14
1738646260000|2025-02-04 05:17:40|188250.6|188029.9|188255.1|188045.4|188255.1|188080|188210|188029.2|11
1738646270000|2025-02-04 05:17:50|188250.4|188027.8|188253.6|188047|188270|188104|188219.8|188022.2|22
1738646280000|2025-02-04 05:18:00|188195.7|188032|188187|188057|188235.7|188081.1|188178.9|188014.2|28
1738646290000|2025-02-04 05:18:10|188230.8|188023.6|188207.8|188077.8|188230.8|188083.9|188183.8|188023.6|26
1738646300000|2025-02-04 05:18:20|188215.9|188085.9|188221.7|188091.7|188226.3|188096.3|188207.8|188077.8|22
1738646310000|2025-02-04 05:18:30|188221.3|188091.3|188219.4|188089.4|188237.2|188107.2|188216.7|188086.7|22
1738646320000|2025-02-04 05:18:40|188220.5|188090.5|188223.7|188093.7|188231.2|188101.2|188209.7|188079.7|11
1738646330000|2025-02-04 05:18:50|188218.9|188088.9|188246|188116|188249.2|188119.2|188174.6|188084.6|19
1738646340000|2025-02-04 05:19:00|188245.5|188115.5|188249.3|188119.3|188249.3|188119.3|188221.6|188091.6|23
1738646350000|2025-02-04 05:19:10|188249.1|188119.1|188307.9|188177.9|188331.8|188190.7|188245.9|188115.9|28
1738646360000|2025-02-04 05:19:20|188306.7|188176.7|188339.1|188104.6|188342.5|188176.7|188306.7|188101.2|17
1738646370000|2025-02-04 05:19:30|188336.1|188105.9|188310.3|188102.2|188342.5|188124.6|188310.3|188088.4|20
1738646380000|2025-02-04 05:19:40|188311.4|188088.4|188255.6|188125.6|188311.4|188134.6|188255.4|188072.4|24
1738646390000|2025-02-04 05:19:50|188260.8|188130.8|188257.8|188039.8|188291.4|188130.8|188210.6|188022.7|32
1738646400000|2025-02-04 05:20:00|188224.8|188094.8|188258.7|188048|188262.3|188094.8|188215.7|188027.2|13
1738646410000|2025-02-04 05:20:10|188258.4|188048.8|188222.1|188092.1|188262|188092.5|188220.2|188039.2|19
1738646420000|2025-02-04 05:20:20|188248.2|188118.2|188299.9|188084.4|188299.9|188125.9|188248.2|188058.5|24
1738646430000|2025-02-04 05:20:30|188300.6|188083.5|188290.8|188079.9|188302.4|188125.9|188250.8|188075.4|22
1738646440000|2025-02-04 05:20:40|188288.3|188079.2|188303.5|188091.4|188303.5|188140.9|188252.3|188069.5|15
1738646450000|2025-02-04 05:20:50|188259|188129|188292.6|188090|188294.1|188132.2|188253.6|188090|7
1738646460000|2025-02-04 05:21:00|188258.4|188072|188301.2|188090.9|188302.7|188129|188243.7|188068.7|28
1738646470000|2025-02-04 05:21:10|188260|188130|188260.1|188130.1|188317.2|188152.4|188256.5|188087.1|22
1738646480000|2025-02-04 05:21:20|188305.6|188085.2|188252.9|188122.9|188305.6|188129.1|188252.7|188076.9|25
1738646490000|2025-02-04 05:21:30|188292.1|188081.7|188297.6|188079.4|188303.1|188124.1|188252.8|188076.7|13
1738646500000|2025-02-04 05:21:40|188299|188079.7|188299.4|188169.4|188317|188170.1|188263.4|188079.7|24
1738646510000|2025-02-04 05:21:50|188298.1|188168.1|188299.2|188169.2|188307.6|188177.6|188284.8|188154.8|37
1738646520000|2025-02-04 05:22:00|188304.2|188174.2|188302.3|188172.3|188314.5|188184.5|188286.6|188156.6|30
1738646530000|2025-02-04 05:22:10|188298.9|188168.9|188290.1|188160.1|188312.8|188182.8|188289.8|188159.8|31
1738646540000|2025-02-04 05:22:20|188287.5|188157.5|188276.5|188146.5|188300.2|188179|188265|188142.9|29
1738646550000|2025-02-04 05:22:30|188286.1|188156.1|188280.1|188150.1|188294.7|188164.7|188272.4|188142.4|32
1738646560000|2025-02-04 05:22:40|188280|188150|188298.6|188168.6|188332.7|188177.2|188280|188124.4|13
1738646570000|2025-02-04 05:22:50|188286.5|188156.5|188338|188129.4|188338|188156.5|188277.1|188129.4|5
1738646580000|2025-02-04 05:23:00|188266.8|188126.4|188291.9|188161.9|188338.4|188173.5|188266.8|188119.9|30
1738646590000|2025-02-04 05:23:10|188303.5|188173.5|188275.6|188145.6|188303.5|188173.5|188264.1|188134.1|21
1738646600000|2025-02-04 05:23:20|188296.8|188166.8|188301.2|188171.2|188301.2|188171.2|188276.6|188146.6|14
1738646610000|2025-02-04 05:23:30|188301.3|188171.3|188311.6|188181.6|188313.1|188183.1|188281.6|188151.6|13
1738646620000|2025-02-04 05:23:40|188274.5|188184.5|188308.3|188178.3|188339.6|188184.5|188274.5|188139|25
1738646630000|2025-02-04 05:23:50|188307.9|188177.9|188402.6|188169.8|188403.8|188240.3|188294.4|188164.4|24
1738646640000|2025-02-04 05:24:00|188398.8|188159.6|188314.8|188184.8|188398.8|188198|188292.2|188159.6|23
1738646650000|2025-02-04 05:24:10|188316|188186|188309.9|188179.9|188316|188186|188299.8|188169.8|14
1738646660000|2025-02-04 05:24:20|188309.8|188179.8|188298.4|188168.4|188345.4|188179.8|188298.4|188132.9|18
1738646670000|2025-02-04 05:24:30|188302.1|188172.1|188301.6|188171.6|188304.3|188174.3|188293.4|188163.4|16
1738646680000|2025-02-04 05:24:40|188297.6|188167.6|188310.5|188180.5|188310.5|188180.5|188292.5|188162.5|17
1738646690000|2025-02-04 05:24:50|188302.8|188172.8|188297.7|188167.7|188302.8|188172.8|188294.1|188164.1|18
1738646700000|2025-02-04 05:25:00|188286|188156|188315.1|188103.7|188317.8|188156|188262.2|188093.7|25
1738646710000|2025-02-04 05:25:10|188316.3|188100.9|188284.8|188154.8|188333.6|188177.9|188273.5|188100.9|29
1738646720000|2025-02-04 05:25:20|188294.2|188164.2|188288.1|188158.1|188334.7|188165.6|188282.8|188107.4|30
1738646730000|2025-02-04 05:25:30|188281.7|188151.7|188279.8|188149.8|188326.4|188158.9|188274.8|188099.8|29
1738646740000|2025-02-04 05:25:40|188285.8|188155.8|188280.7|188150.7|188323.7|188160.2|188255.5|188101.1|33
1738646750000|2025-02-04 05:25:50|188270.1|188140.1|188254.9|188124.9|188316.4|188142.7|188254.4|188091|30
1738646760000|2025-02-04 05:26:00|188259.4|188129.4|188283.2|188055.3|188303.6|188138.6|188225.5|188055.3|35
1738646770000|2025-02-04 05:26:10|188235.2|188105.2|188208.1|188078.1|188283|188115.3|188207.4|188048.1|37
1738646780000|2025-02-04 05:26:20|188214.4|188084.4|188218.9|188088.9|188250.2|188088.9|188203.9|188011.8|20
1738646790000|2025-02-04 05:26:30|188212.9|188082.9|188271.1|188022.1|188271.1|188082.9|188212.9|187994.3|12
1738646800000|2025-02-04 05:26:40|188269.2|188016.7|188270|188003.8|188270|188016.7|188268.7|188002.7|8
1738646810000|2025-02-04 05:26:50|188260.7|188009.7|188248.9|188002.9|188260.7|188018.3|188247.5|187994.4|10
1738646820000|2025-02-04 05:27:00|188246.5|188000.9|188243.7|188000.7|188246.5|188001.6|188243.5|187993.3|21
1738646830000|2025-02-04 05:27:10|188247.4|187996.7|188245.1|187996|188247.8|188012.7|188245.1|187993.9|7
1738646840000|2025-02-04 05:27:20|188243.6|187997.5|188246.5|188001.8|188248.4|188011.9|188243.6|187997.5|10
1738646850000|2025-02-04 05:27:30|188233.1|188014.8|188243.1|187998.4|188243.1|188015.6|188226.9|187965.8|11
1738646860000|2025-02-04 05:27:40|188241.8|188003.7|188228.8|188002.2|188241.8|188006.9|188228.8|187992.3|8
1738646870000|2025-02-04 05:27:50|188223.4|188012.1|188236.8|188003.2|188240.8|188013.8|188209|187996|26
1738646880000|2025-02-04 05:28:00|188221.8|188006.7|188243.9|187982.8|188245.4|188029.6|188148|187978.6|16
1738646890000|2025-02-04 05:28:10|188245.8|187998.8|188245.3|187980.7|188245.8|187998.8|188245.3|187980.7|9
1738646900000|2025-02-04 05:28:20|188215.6|188015.4|188181|188051|188252.2|188054.8|188181|187965.2|19
1738646910000|2025-02-04 05:28:30|188181.1|188051.1|188179.5|188049.5|188189.1|188059.1|188171.9|188041.9|8
1738646920000|2025-02-04 05:28:40|188182.8|188052.8|188182.2|188052.2|188183.7|188053.7|188170.7|188040.7|10
1738646930000|2025-02-04 05:28:50|188188.7|188058.7|188229.1|187974.3|188255.1|188059.4|188182.4|187971.6|29
1738646940000|2025-02-04 05:29:00|188226.3|187974.4|188132.2|188002.2|188226.3|188006.4|188124.7|187950.8|18
1738646950000|2025-02-04 05:29:10|188131.5|188001.5|188116.1|187986.1|188137.8|188007.8|188109.6|187979.6|15
1738646960000|2025-02-04 05:29:20|188129.2|187999.2|188102.4|187972.4|188134.4|188004.4|188102.4|187972.4|18
1738646970000|2025-02-04 05:29:30|188110.8|187980.8|188113|187983|188115.8|187985.8|188098.4|187968.4|20
1738646980000|2025-02-04 05:29:40|188093.6|187963.6|188099.3|187969.3|188107.7|187977.7|188093.6|187963.6|10
1738646990000|2025-02-04 05:29:50|188096.3|187966.3|188120.3|187990.3|188120.3|187990.3|188096.3|187966.3|16
1738647000000|2025-02-04 05:30:00|188117.4|187987.4|188103.8|187973.8|188120.6|187990.6|188102.8|187972.8|14
1738647010000|2025-02-04 05:30:10|188114.2|187984.2|188146.9|187942.1|188146.9|187988.8|188098.2|187940.3|12
1738647020000|2025-02-04 05:30:20|188102|187972|188088.8|187958.8|188106.6|187976.6|188077.6|187947.6|20
1738647030000|2025-02-04 05:30:30|188106.3|187976.3|188063.1|187933.1|188106.3|187976.3|188040.4|187910.4|25
1738647040000|2025-02-04 05:30:40|188061.1|187931.1|188090.1|187960.1|188090.8|187960.8|188050.9|187920.9|17
1738647050000|2025-02-04 05:30:50|188082.9|187952.9|188091.2|187961.2|188095.4|187965.4|188059.7|187929.7|12
1738647060000|2025-02-04 05:31:00|188090.8|187960.8|188091.3|187961.3|188100.1|187970.1|188084.9|187954.9|8
1738647070000|2025-02-04 05:31:10|188101.4|187971.4|188096.8|187966.8|188101.4|187971.4|188091.3|187961.3|3
1738647080000|2025-02-04 05:31:20|188091|187961|188098.1|187968.1|188116.7|187986.7|188091|187961|12
1738647090000|2025-02-04 05:31:30|188098|187968|188096.7|187966.7|188106.6|187976.6|188096.7|187966.7|11
1738647100000|2025-02-04 05:31:40|188096.6|187966.6|188102.2|187972.2|188105.3|187975.3|188094.7|187964.7|9
1738647110000|2025-02-04 05:31:50|188092.9|187962.9|188082.9|187952.9|188101.8|187971.8|188080.3|187950.3|19
1738647120000|2025-02-04 05:32:00|188082.5|187952.5|188077.8|187947.8|188082.7|187952.7|188072.9|187942.9|16
1738647130000|2025-02-04 05:32:10|188079.1|187949.1|188065.3|187935.3|188079.1|187949.1|188065.3|187935.3|7
1738647140000|2025-02-04 05:32:20|188070.8|187940.8|188066|187936|188074.4|187944.4|188064.8|187934.8|6
1738647150000|2025-02-04 05:32:30|188065.9|187935.9|187989.5|187859.5|188071.8|187941.8|187989.5|187859.5|18
1738647160000|2025-02-04 05:32:40|187992.6|187862.6|187990.2|187860.2|187992.6|187862.6|187989.7|187859.7|4
1738647170000|2025-02-04 05:32:50|187989.8|187859.8|187995|187865|187995|187865|187989.8|187859.8|4
1738647180000|2025-02-04 05:33:00|188001.4|187871.4|188044.8|187914.8|188044.8|187914.8|187989|187859|17
1738647190000|2025-02-04 05:33:10|188046.9|187916.9|188044.5|187914.5|188047.1|187917.1|188044.5|187914.5|7
1738647200000|2025-02-04 05:33:20|188044.1|187914.1|188039.6|187909.6|188044.2|187914.2|188039.6|187909.6|4
1738647210000|2025-02-04 05:33:30|188036.8|187906.8|188051.5|187921.5|188056.3|187926.3|188036.1|187906.1|11
1738647220000|2025-02-04 05:33:40|188043.1|187913.1|188018.9|187888.9|188043.1|187913.1|188013.1|187883.1|18
1738647230000|2025-02-04 05:33:50|188018.1|187888.1|188024.9|187894.9|188032.1|187902.1|188011.6|187881.6|8
1738647240000|2025-02-04 05:34:00|188019.5|187889.5|188032.3|187902.3|188048.9|187918.9|188017.5|187887.5|27
1738647250000|2025-02-04 05:34:10|188030.6|187900.6|188079.5|187949.5|188093.7|187963.7|188030.6|187900.6|20
1738647260000|2025-02-04 05:34:20|188080.8|187950.8|188082.4|187952.4|188090|187960|188070.1|187940.1|33
1738647270000|2025-02-04 05:34:30|188080.7|187950.7|188066.7|187936.7|188080.7|187950.7|188064.8|187934.8|8
1738647280000|2025-02-04 05:34:40|188066.5|187936.5|188070.2|187940.2|188073|187943|188064.6|187934.6|16
1738647290000|2025-02-04 05:34:50|188073|187943|188062.8|187932.8|188073.4|187943.4|188055.3|187925.3|17
1738647300000|2025-02-04 05:35:00|188069.9|187939.9|188050.2|187920.2|188070.2|187940.2|188036.2|187906.2|19
1738647310000|2025-02-04 05:35:10|188050.1|187920.1|188040.5|187910.5|188052.5|187922.5|188040.5|187910.5|10
1738647320000|2025-02-04 05:35:20|188040.1|187910.1|187989.4|187859.4|188043.7|187913.7|187983.4|187853.4|12
1738647330000|2025-02-04 05:35:30|187988.8|187858.8|187981.8|187851.8|187988.8|187858.8|187967.3|187837.3|8
1738647340000|2025-02-04 05:35:40|187987.5|187857.5|187997.6|187867.6|187997.6|187867.6|187982.8|187852.8|11
1738647350000|2025-02-04 05:35:50|187996.9|187866.9|187994.4|187864.4|188002.6|187872.6|187992|187862|13
1738647360000|2025-02-04 05:36:00|188002.1|187872.1|188011.7|187881.7|188024.5|187894.5|187985.9|187855.9|29
1738647370000|2025-02-04 05:36:10|188011.8|187881.8|188012.8|187882.8|188024.3|187894.3|188006.2|187876.2|22
1738647380000|2025-02-04 05:36:20|188003.8|187873.8|187985.1|187855.1|188020.8|187890.8|187981.1|187851.1|19
1738647390000|2025-02-04 05:36:30|187990.3|187860.3|187989.2|187859.2|187994.9|187864.9|187983.3|187853.3|20
1738647400000|2025-02-04 05:36:40|187989.8|187859.8|187986.4|187856.4|187994|187864|187983.5|187853.5|17
1738647410000|2025-02-04 05:36:50|187989.6|187859.6|187998.1|187868.1|187998.1|187868.1|187985.9|187855.9|23
1738647420000|2025-02-04 05:37:00|187998.3|187868.3|188017.8|187887.8|188017.8|187887.8|187993.1|187863.1|8
1738647430000|2025-02-04 05:37:10|188008.2|187878.2|188016.5|187886.5|188016.5|187886.5|188004.7|187874.7|22
1738647440000|2025-02-04 05:37:20|188011.3|187881.3|188005.1|187875.1|188016.3|187886.3|188005|187875|12
1738647450000|2025-02-04 05:37:30|188006.1|187876.1|188019.6|187889.6|188019.6|187889.6|188003|187873|20
1738647460000|2025-02-04 05:37:40|188013.1|187883.1|188015.3|187885.3|188029.2|187899.2|188004.9|187874.9|33
1738647470000|2025-02-04 05:37:50|188020|187890|188014.4|187884.4|188072.5|187908.5|188014.4|187823.3|36
1738647480000|2025-02-04 05:38:00|188019.4|187889.4|188036.4|187906.4|188036.4|187906.4|188010.5|187880.5|38
1738647490000|2025-02-04 05:38:10|188035.7|187905.7|188020.1|187890.1|188036.5|187906.5|188019.9|187889.9|24
1738647500000|2025-02-04 05:38:20|188024.9|187894.9|188034.3|187904.3|188040.1|187910.1|188017.1|187887.1|31
1738647510000|2025-02-04 05:38:30|188026.6|187896.6|188023.2|187893.2|188034.1|187904.1|188018|187888|17
1738647520000|2025-02-04 05:38:40|188020.6|187890.6|188034.8|187904.8|188035.8|187905.8|188014.9|187884.9|34
1738647530000|2025-02-04 05:38:50|188024|187894|188038.8|187908.8|188038.8|187908.8|188016.2|187886.2|34
1738647540000|2025-02-04 05:39:00|188039.8|187909.8|188033.9|187903.9|188046.6|187916.6|188015.1|187885.1|33
1738647550000|2025-02-04 05:39:10|188024.3|187894.3|188031.4|187901.4|188035.9|187905.9|188014|187884|30
1738647560000|2025-02-04 05:39:20|188018.1|187888.1|188018.2|187888.2|188028.4|187898.4|188015.4|187885.4|16
1738647570000|2025-02-04 05:39:30|188018.3|187888.3|187996.6|187866.6|188022.6|187892.6|187986.9|187856.9|11
1738647580000|2025-02-04 05:39:40|188001.1|187871.1|187999.6|187869.6|188003.2|187873.2|187986.3|187856.3|30
1738647590000|2025-02-04 05:39:50|187997.6|187867.6|188008.5|187878.5|188013.8|187883.8|187996.6|187866.6|16
1738647600000|2025-02-04 05:40:00|188005.8|187875.8|188001.7|187871.7|188011.3|187881.3|187996.1|187866.1|12
1738647610000|2025-02-04 05:40:10|188007.8|187877.8|187996.3|187866.3|188008.5|187878.5|187996.3|187866.3|13
1738647620000|2025-02-04 05:40:20|187997.9|187867.9|188005.2|187875.2|188005.2|187875.2|187995.1|187865.1|12
1738647630000|2025-02-04 05:40:30|188010.5|187880.5|188022.9|187892.9|188028.1|187898.1|188008.9|187878.9|26
1738647640000|2025-02-04 05:40:40|188020.3|187890.3|188017.1|187887.1|188024.7|187894.7|188009.9|187879.9|21
1738647650000|2025-02-04 05:40:50|188013|187883|188007.4|187877.4|188018.8|187888.8|188002.4|187872.4|22
1738647660000|2025-02-04 05:41:00|188011.7|187881.7|188004.3|187874.3|188014.6|187884.6|187993.6|187863.6|25
1738647670000|2025-02-04 05:41:10|188008.5|187878.5|188011.6|187881.6|188016.6|187886.6|188000|187870|20
1738647680000|2025-02-04 05:41:20|188010.5|187880.5|188013.5|187883.5|188015.9|187885.9|188008.4|187878.4|8
1738647690000|2025-02-04 05:41:30|188014.6|187884.6|188002.9|187872.9|188014.6|187884.6|187996.4|187866.4|22
1738647700000|2025-02-04 05:41:40|188006.1|187876.1|188006.3|187876.3|188019.4|187889.4|188005.1|187875.1|14
1738647710000|2025-02-04 05:41:50|188000.6|187870.6|188002.3|187872.3|188009.6|187879.6|188000.3|187870.3|13
1738647720000|2025-02-04 05:42:00|187999.5|187869.5|188003.2|187873.2|188008.8|187878.8|187994.6|187864.6|22
1738647730000|2025-02-04 05:42:10|187999.4|187869.4|188035.7|187905.7|188045.3|187915.3|187998.5|187868.5|15
1738647740000|2025-02-04 05:42:20|188032.9|187902.9|188039.1|187909.1|188039.1|187909.1|188032.5|187902.5|6
1738647750000|2025-02-04 05:42:30|188033.2|187903.2|188029.4|187899.4|188043.7|187913.7|188029.4|187899.4|15
1738647760000|2025-02-04 05:42:40|188036.7|187906.7|188027.6|187897.6|188039.8|187909.8|188017.3|187887.3|23
1738647770000|2025-02-04 05:42:50|188022.9|187892.9|188036.7|187906.7|188043.9|187913.9|188020.2|187890.2|25
1738647780000|2025-02-04 05:43:00|188037.2|187907.2|188032.5|187902.5|188037.4|187907.4|188027.6|187897.6|16
1738647790000|2025-02-04 05:43:10|188033.8|187903.8|188027.2|187897.2|188033.8|187903.8|188026.9|187896.9|4
1738647800000|2025-02-04 05:43:20|188027.1|187897.1|188026|187896|188051.4|187921.4|188025|187895|9
1738647810000|2025-02-04 05:43:30|188029.8|187899.8|188022.1|187892.1|188034.5|187904.5|188020.5|187890.5|9
1738647820000|2025-02-04 05:43:40|188022.2|187892.2|188007.8|187877.8|188031.5|187901.5|188007.8|187877.8|15
1738647830000|2025-02-04 05:43:50|188015|187885|188010.6|187880.6|188024.3|187894.3|187999.7|187869.7|32
1738647840000|2025-02-04 05:44:00|188016.7|187886.7|188002.1|187872.1|188020.7|187890.7|187996.1|187866.1|29
1738647850000|2025-02-04 05:44:10|188009.7|187879.7|188011.2|187881.2|188018.4|187888.4|188002|187872|31
1738647860000|2025-02-04 05:44:20|188008.7|187878.7|188008.5|187878.5|188016.6|187886.6|188008.4|187878.4|12
1738647870000|2025-02-04 05:44:30|188018|187888|188013.2|187883.2|188029.4|187899.4|188013.2|187883.2|10
1738647880000|2025-02-04 05:44:40|188012.8|187882.8|188012.7|187882.7|188018.2|187888.2|188012.7|187882.7|5
1738647890000|2025-02-04 05:44:50|188018.2|187888.2|188021.5|187891.5|188021.8|187891.8|188017.8|187887.8|7
1738647900000|2025-02-04 05:45:00|188026.9|187896.9|188009.9|187879.9|188026.9|187896.9|188005.4|187875.4|11
1738647910000|2025-02-04 05:45:10|188015.4|187885.4|188018.1|187888.1|188029.6|187899.6|188005.6|187875.6|19
1738647920000|2025-02-04 05:45:20|188004.3|187874.3|188014.4|187884.4|188017.3|187887.3|188004.3|187874.3|10
1738647930000|2025-02-04 05:45:30|188018.6|187888.6|188026.8|187896.8|188044|187914|188018.6|187888.6|20
1738647940000|2025-02-04 05:45:40|188030.3|187900.3|188034.2|187904.2|188043.7|187913.7|188018.3|187888.3|36
1738647950000|2025-02-04 05:45:50|188028.3|187898.3|188039.9|187909.9|188039.9|187909.9|188025.3|187895.3|7
1738647960000|2025-02-04 05:46:00|188022.1|187892.1|188025.7|187895.7|188046.5|187916.5|188018.5|187888.5|33
1738647970000|2025-02-04 05:46:10|188021.6|187891.6|188044.6|187914.6|188044.6|187914.6|188019.4|187889.4|16
1738647980000|2025-02-04 05:46:20|188037.7|187907.7|188013.3|187883.3|188044.6|187914.6|188009.2|187879.2|28
1738647990000|2025-02-04 05:46:30|188011|187881|188022.2|187892.2|188024.1|187894.1|188007.8|187877.8|21
1738648000000|2025-02-04 05:46:40|188026.2|187896.2|188027|187897|188033.1|187903.1|188019|187889|13
1738648010000|2025-02-04 05:46:50|188033.8|187903.8|188024.1|187894.1|188040.3|187910.3|188023.1|187893.1|27
1738648020000|2025-02-04 05:47:00|188027.2|187897.2|188024.1|187894.1|188039.7|187909.7|188019.5|187889.5|24
1738648030000|2025-02-04 05:47:10|188020.4|187890.4|188007|187877|188024.4|187894.4|188007|187877|17
1738648040000|2025-02-04 05:47:20|188007.6|187877.6|188018.2|187888.2|188018.2|187888.2|188007.6|187877.6|14
1738648050000|2025-02-04 05:47:30|188019.4|187889.4|188022|187892|188022|187892|188019.4|187889.4|4
1738648060000|2025-02-04 05:47:40|188025.5|187895.5|188023.2|187893.2|188037.1|187907.1|188017.9|187887.9|16
1738648070000|2025-02-04 05:47:50|188016.2|187886.2|188021.5|187891.5|188030.5|187900.5|188016.2|187886.2|10
1738648090000|2025-02-04 05:48:10|188021.6|187891.6|188030|187900|188036|187906|188020.8|187890.8|6
1738648100000|2025-02-04 05:48:20|188020.9|187890.9|188033.5|187903.5|188039.5|187909.5|188017|187887|29
1738648110000|2025-02-04 05:48:30|188035.5|187905.5|188036.8|187906.8|188043.8|187913.8|188019.5|187889.5|13
1738648120000|2025-02-04 05:48:40|188022.7|187892.7|188034.1|187904.1|188039.5|187909.5|188020.5|187890.5|25
1738648130000|2025-02-04 05:48:50|188030.4|187900.4|188037.1|187907.1|188038.4|187908.4|188017.5|187887.5|20
1738648140000|2025-02-04 05:49:00|188038|187908|188036|187906|188038|187908|188018.6|187888.6|12
1738648150000|2025-02-04 05:49:10|188035|187905|188016.2|187886.2|188035.3|187905.3|188009|187879|20
1738648160000|2025-02-04 05:49:20|188013.3|187883.3|188016.2|187886.2|188026|187896|188010.4|187880.4|13
1738648170000|2025-02-04 05:49:30|188012.8|187882.8|188005.9|187875.9|188017.5|187887.5|188003.4|187873.4|20
1738648180000|2025-02-04 05:49:40|188005.2|187875.2|187978.3|187848.3|188012.2|187882.2|187963.5|187833.5|21
1738648190000|2025-02-04 05:49:50|187963.8|187833.8|187974.4|187844.4|187981.1|187851.1|187963.8|187833.8|14
1738648200000|2025-02-04 05:50:00|187980.3|187850.3|187968.3|187838.3|187980.3|187850.3|187965.1|187835.1|24
1738648210000|2025-02-04 05:50:10|187966.1|187836.1|187968.2|187838.2|187972.5|187842.5|187959.9|187829.9|22
1738648220000|2025-02-04 05:50:20|187967.9|187837.9|187883.7|187753.7|187967.9|187837.9|187862.9|187732.9|30
1738648230000|2025-02-04 05:50:30|187877.3|187747.3|187850.6|187720.6|187882.1|187752.1|187842.9|187712.9|22
1738648240000|2025-02-04 05:50:40|187856|187726|187831.5|187701.5|187856|187726|187818.5|187688.5|17
1738648250000|2025-02-04 05:50:50|187833.6|187703.6|187870.4|187740.4|187875.1|187745.1|187833.6|187703.6|33
1738648260000|2025-02-04 05:51:00|187852.1|187722.1|187859.2|187729.2|187861.7|187731.7|187840.9|187710.9|40
1738648270000|2025-02-04 05:51:10|187862.5|187732.5|187859.5|187729.5|187862.6|187732.6|187845.6|187715.6|26
1738648280000|2025-02-04 05:51:20|187846.7|187716.7|187848.4|187718.4|187861.6|187731.6|187841.4|187711.4|28
1738648290000|2025-02-04 05:51:30|187854.2|187724.2|187860.4|187730.4|187864.6|187734.6|187845.8|187715.8|36
1738648300000|2025-02-04 05:51:40|187859.7|187729.7|187855.6|187725.6|187862.3|187732.3|187836.7|187706.7|35
1738648310000|2025-02-04 05:51:50|187855.5|187725.5|187859.5|187729.5|187861|187731|187845.1|187715.1|10
1738648320000|2025-02-04 05:52:00|187859.7|187729.7|187859.5|187729.5|187859.7|187729.7|187859.4|187729.4|4
1738648330000|2025-02-04 05:52:10|187859.1|187729.1|187799.1|187669.1|187859.5|187729.5|187789.8|187659.8|25
1738648340000|2025-02-04 05:52:20|187807.7|187677.7|187802.8|187672.8|187816.2|187686.2|187796.7|187666.7|22
1738648350000|2025-02-04 05:52:30|187795.1|187665.1|187814.9|187684.9|187818.2|187688.2|187783.4|187653.4|21
1738648360000|2025-02-04 05:52:40|187810.2|187680.2|187821.6|187691.6|187829.4|187699.4|187810.2|187680.2|17
1738648370000|2025-02-04 05:52:50|187824.6|187694.6|187839.5|187709.5|187842.3|187712.3|187824|187694|10
1738648380000|2025-02-04 05:53:00|187834.3|187704.3|187842.9|187712.9|187848|187718|187834.3|187704.3|8
1738648390000|2025-02-04 05:53:10|187845.2|187715.2|187847.8|187717.8|187850.6|187720.6|187843.1|187713.1|7
1738648400000|2025-02-04 05:53:20|187845.5|187715.5|187840.7|187710.7|187853.3|187723.3|187838.6|187708.6|8
1738648410000|2025-02-04 05:53:30|187838.7|187708.7|187836.5|187706.5|187838.7|187708.7|187834.6|187704.6|4
1738648420000|2025-02-04 05:53:40|187836.3|187706.3|187848.9|187718.9|187848.9|187718.9|187833.2|187703.2|18
1738648430000|2025-02-04 05:53:50|187848.7|187718.7|187855.3|187725.3|187863.5|187733.5|187844.2|187714.2|13
1738648440000|2025-02-04 05:54:00|187859.5|187729.5|187864|187734|187868.8|187738.8|187851.9|187721.9|25
1738648450000|2025-02-04 05:54:10|187868.1|187738.1|187864.6|187734.6|187869.1|187739.1|187858.2|187728.2|17
1738648460000|2025-02-04 05:54:20|187862.7|187732.7|187869.9|187739.9|187869.9|187739.9|187862.7|187732.7|7
1738648470000|2025-02-04 05:54:30|187869.6|187739.6|187872.3|187742.3|187872.8|187742.8|187869.6|187739.6|4
1738648480000|2025-02-04 05:54:40|187872.4|187742.4|187863.1|187773.1|187873.5|187773.1|187863.1|187738.3|11
1738648490000|2025-02-04 05:54:50|187870.1|187740.1|187870.4|187740.4|187876.7|187746.7|187869.6|187739.6|11
1738648500000|2025-02-04 05:55:00|187871|187741|187874.1|187744.1|187875.5|187745.5|187869.9|187739.9|9
1738648510000|2025-02-04 05:55:10|187876.9|187746.9|187872.5|187742.5|187877.8|187747.8|187868.3|187738.3|9
1738648520000|2025-02-04 05:55:20|187877|187747|187875.1|187745.1|187882.8|187752.8|187873.5|187743.5|8
1738648530000|2025-02-04 05:55:30|187873.5|187743.5|188006.4|187876.4|188009.9|187879.9|187873.5|187743.5|19
1738648540000|2025-02-04 05:55:40|188008.8|187878.8|188007.7|187877.7|188020.9|187890.9|188001.4|187871.4|9
1738648550000|2025-02-04 05:55:50|188006.1|187876.1|188003.8|187873.8|188006.1|187876.1|188001.9|187871.9|5
1738648560000|2025-02-04 05:56:00|188002.7|187872.7|187997.5|187867.5|188004.5|187874.5|187991.9|187861.9|33
1738648570000|2025-02-04 05:56:10|188003.3|187873.3|188007.5|187877.5|188030.3|187900.3|188003.3|187873.3|19
1738648580000|2025-02-04 05:56:20|188012.6|187882.6|188021.3|187891.3|188023.5|187893.5|188007.4|187877.4|11
1738648590000|2025-02-04 05:56:30|188021.7|187891.7|188019.6|187889.6|188021.7|187891.7|188019.2|187889.2|4
1738648600000|2025-02-04 05:56:40|188021.1|187891.1|188022.4|187892.4|188028|187898|188021.1|187891.1|6
1738648610000|2025-02-04 05:56:50|188022.3|187892.3|188026.7|187896.7|188027.3|187897.3|188022.3|187892.3|5
1738648620000|2025-02-04 05:57:00|188028.2|187898.2|188080.5|187950.5|188088.9|187958.9|188025.2|187895.2|14
1738648630000|2025-02-04 05:57:10|188084.8|187954.8|188076.1|187946.1|188090.4|187960.4|188073|187943|34
1738648640000|2025-02-04 05:57:20|188074.3|187944.3|188074.3|187944.3|188074.3|187944.3|188074.3|187944.3|1
1738648650000|2025-02-04 05:57:30|188074.2|187944.2|188074.3|187944.3|188074.4|187944.4|188074.2|187944.2|3
1738648660000|2025-02-04 05:57:40|188074|187944|188074.9|187944.9|188086.9|187956.9|188072.5|187942.5|28
1738648670000|2025-02-04 05:57:50|188080|187950|188075.6|187945.6|188085.6|187955.6|188074.3|187944.3|10
1738648680000|2025-02-04 05:58:00|188075.5|187945.5|188079.7|187949.7|188086.9|187956.9|188075.5|187945.5|15
1738648690000|2025-02-04 05:58:10|188080.1|187950.1|188086.4|187956.4|188086.4|187956.4|188080.1|187950.1|3
1738648700000|2025-02-04 05:58:20|188085.6|187955.6|188082.6|187952.6|188086.6|187956.6|188070.8|187940.8|11
1738648710000|2025-02-04 05:58:30|188084.1|187954.1|188083.6|187953.6|188084.1|187954.1|188083.6|187953.6|2
1738648720000|2025-02-04 05:58:40|188083.8|187953.8|188076.7|187946.7|188083.8|187953.8|188076.7|187946.7|6
1738648730000|2025-02-04 05:58:50|188075|187945|188075|187945|188075|187945|188075|187945|1
1738648740000|2025-02-04 05:59:00|188079.6|187949.6|188063|187933|188079.6|187949.6|188062.7|187932.7|5
1738648750000|2025-02-04 05:59:10|188069.3|187939.3|188069.3|187939.3|188069.4|187939.4|188069.3|187939.3|3
1738648760000|2025-02-04 05:59:20|188070.4|187940.4|188070.4|187940.4|188072.6|187942.6|188070.4|187940.4|3
1738648770000|2025-02-04 05:59:30|188075.2|187945.2|188080.9|187950.9|188080.9|187950.9|188075.2|187945.2|4
1738648780000|2025-02-04 05:59:40|188075.4|187945.4|188075.4|187945.4|188075.4|187945.4|188075.4|187945.4|1
1738648790000|2025-02-04 05:59:50|188077.8|187947.8|188079.2|187949.2|188080.3|187950.3|188075|187945|6
1738648800000|2025-02-04 06:00:00|188073.3|187943.3|187988|187858|188073.3|187943.3|187988|187858|25
1738648810000|2025-02-04 06:00:10|187992.9|187862.9|187997.5|187867.5|188000.3|187870.3|187983.2|187853.2|14
1738648820000|2025-02-04 06:00:20|187994.9|187864.9|188006.8|187876.8|188008.6|187878.6|187994.8|187864.8|8
1738648830000|2025-02-04 06:00:30|188007|187877|188018.4|187888.4|188018.4|187888.4|187993.6|187863.6|6
1738648840000|2025-02-04 06:00:40|188018.5|187888.5|188021.2|187891.2|188031.8|187901.8|188018.5|187888.5|5
1738648850000|2025-02-04 06:00:50|188030.3|187900.3|188030.3|187900.3|188030.3|187900.3|188030.3|187900.3|1
1738648860000|2025-02-04 06:01:00|188025|187895|188008.6|187878.6|188026.5|187896.5|188008.4|187878.4|7
1738648870000|2025-02-04 06:01:10|188009|187879|188009.1|187879.1|188009.1|187879.1|188009|187879|2
1738648880000|2025-02-04 06:01:20|188007.8|187877.8|188017.4|187887.4|188017.4|187887.4|188006.4|187876.4|7
1738648890000|2025-02-04 06:01:30|188017.2|187887.2|188006.6|187876.6|188017.3|187887.3|188006.5|187876.5|7
1738648900000|2025-02-04 06:01:40|188006.4|187876.4|188006.8|187876.8|188006.8|187876.8|188002.3|187872.3|6
1738648910000|2025-02-04 06:01:50|188007.6|187877.6|187999.8|187869.8|188007.6|187877.6|187999.8|187869.8|3
1738648920000|2025-02-04 06:02:00|187998.1|187868.1|187998.1|187868.1|187998.1|187868.1|187997.8|187867.8|3
1738648930000|2025-02-04 06:02:10|188000.4|187870.4|188000.6|187870.6|188000.6|187870.6|188000.4|187870.4|2
1738648940000|2025-02-04 06:02:20|188002.6|187872.6|187954|187824|188002.6|187872.6|187953.7|187823.7|16
1738648950000|2025-02-04 06:02:30|187958.3|187828.3|187924.8|187794.8|187963.5|187833.5|187924.8|187794.8|9
1738648960000|2025-02-04 06:02:40|187925.3|187795.3|187924.8|187794.8|187925.3|187795.3|187924.8|187794.8|2
1738648970000|2025-02-04 06:02:50|187929.1|187799.1|187919.6|187789.6|187929.1|187799.1|187919.3|187789.3|3
1738648980000|2025-02-04 06:03:00|187915.8|187785.8|187911.6|187781.6|187915.8|187785.8|187909.5|187779.5|11
1738648990000|2025-02-04 06:03:10|187908.4|187778.4|187907.5|187777.5|187908.4|187778.4|187907.4|187777.4|4
1738649000000|2025-02-04 06:03:20|187908.2|187778.2|187908.5|187778.5|187908.5|187778.5|187908.2|187778.2|2
1738649010000|2025-02-04 06:03:30|187908.6|187778.6|187917|187787|187918.5|187788.5|187898.8|187768.8|11
1738649020000|2025-02-04 06:03:40|187918.1|187788.1|187918.2|187788.2|187918.2|187788.2|187917.8|187787.8|3
1738649030000|2025-02-04 06:03:50|187918.6|187788.6|187910.9|187780.9|187918.6|187788.6|187910.9|187780.9|5
1738649040000|2025-02-04 06:04:00|187911.3|187781.3|187910.4|187780.4|187911.3|187781.3|187905.9|187775.9|5
1738649050000|2025-02-04 06:04:10|187909.9|187779.9|187909|187779|187910.7|187780.7|187901.5|187771.5|7
1738649060000|2025-02-04 06:04:20|187909.1|187779.1|187933.7|187803.7|187933.7|187803.7|187908.9|187778.9|7
1738649070000|2025-02-04 06:04:30|187935.1|187805.1|187936.3|187806.3|187938.1|187808.1|187935|187805|6
1738649080000|2025-02-04 06:04:40|187941.9|187811.9|187954|187824|187962.4|187832.4|187934.8|187804.8|12
1738649090000|2025-02-04 06:04:50|187946.1|187816.1|187944.8|187814.8|187955.5|187825.5|187939.2|187809.2|12
1738649100000|2025-02-04 06:05:00|187939.8|187809.8|187948|187818|187954.6|187824.6|187938.1|187808.1|22
1738649110000|2025-02-04 06:05:10|187948.2|187818.2|187949.9|187819.9|187954.9|187824.9|187941.7|187811.7|15
1738649120000|2025-02-04 06:05:20|187959|187829|187953.5|187823.5|187959|187829|187942.1|187812.1|12
1738649130000|2025-02-04 06:05:30|187959|187829|187936.9|187846.9|187961.1|187849.7|187931.7|187818.8|10
1738649140000|2025-02-04 06:05:40|187937.6|187847.6|187949.8|187819.8|187958.2|187848.3|187936|187818.9|14
1738649150000|2025-02-04 06:05:50|187949.9|187819.9|187949.6|187819.6|187953.5|187823.5|187946|187816|12
1738649160000|2025-02-04 06:06:00|187946.4|187816.4|187949.4|187819.4|187954.5|187824.5|187938.9|187808.9|19
1738649170000|2025-02-04 06:06:10|187946.9|187816.9|187946.3|187816.3|187951.2|187821.2|187941.1|187811.1|13
1738649180000|2025-02-04 06:06:20|187946.5|187816.5|187943.4|187813.4|187946.7|187816.7|187943.4|187813.4|5
1738649190000|2025-02-04 06:06:30|187944.2|187814.2|187944.8|187814.8|187946.6|187816.6|187943.5|187813.5|9
1738649200000|2025-02-04 06:06:40|187948.8|187818.8|187944.2|187814.2|187948.8|187818.8|187931.7|187801.7|16
1738649210000|2025-02-04 06:06:50|187937.1|187807.1|187959.6|187829.6|187962.7|187832.7|187937.1|187807.1|31
1738649220000|2025-02-04 06:07:00|187958|187828|187963.6|187833.6|187966.2|187856.3|187937.4|187825.9|13
1738649230000|2025-02-04 06:07:10|187960.9|187830.9|187959|187829|187964.6|187834.6|187959|187829|3
1738649240000|2025-02-04 06:07:20|187935.8|187845.8|187936.1|187846.1|187936.6|187846.6|187934.1|187844.1|9
1738649250000|2025-02-04 06:07:30|187934.6|187844.6|187933.4|187843.4|187935.5|187845.5|187933.4|187843.4|6
1738649260000|2025-02-04 06:07:40|187936.4|187846.4|187928.1|187838.1|187936.4|187846.4|187923.8|187833.8|9
1738649270000|2025-02-04 06:07:50|187925.8|187835.8|187958.1|187828.1|187958.1|187846.6|187925.8|187818.3|17
1738649280000|2025-02-04 06:08:00|187953.4|187823.4|187956.2|187826.2|187959.4|187829.4|187946|187816|12
1738649290000|2025-02-04 06:08:10|187952.8|187822.8|187953.2|187823.2|187958.3|187828.3|187949.7|187819.7|10
1738649300000|2025-02-04 06:08:20|187953.1|187823.1|187951.9|187821.9|187959.3|187829.3|187951.9|187821.9|11
1738649310000|2025-02-04 06:08:30|187955.6|187825.6|187957.5|187827.5|187957.5|187827.5|187950.4|187820.4|12
1738649320000|2025-02-04 06:08:40|187957.8|187827.8|187949.2|187819.2|187958.4|187828.4|187949.2|187819.2|8
1738649330000|2025-02-04 06:08:50|187951.6|187821.6|187919.5|187789.5|187951.6|187821.6|187910.6|187780.6|11
1738649340000|2025-02-04 06:09:00|187912|187782|187890.4|187760.4|187917.6|187787.6|187889.7|187759.7|16
1738649350000|2025-02-04 06:09:10|187887.9|187757.9|187905.4|187775.4|187910.2|187780.2|187887|187757|7
1738649360000|2025-02-04 06:09:20|187906|187776|187905.9|187775.9|187906|187776|187905.4|187775.4|5
1738649370000|2025-02-04 06:09:30|187906|187776|187914.6|187784.6|187914.6|187784.6|187883.5|187753.5|12
1738649380000|2025-02-04 06:09:40|187915.9|187785.9|187916.2|187786.2|187916.3|187786.3|187915.9|187785.9|3
1738649390000|2025-02-04 06:09:50|187914.4|187784.4|187915.3|187785.3|187917.6|187787.6|187913.8|187783.8|5
1738649400000|2025-02-04 06:10:00|187913.7|187783.7|187908.5|187778.5|187919.5|187789.5|187902.6|187772.6|15
1738649410000|2025-02-04 06:10:10|187907.9|187777.9|187913.4|187783.4|187913.4|187783.4|187900.2|187770.2|15
1738649420000|2025-02-04 06:10:20|187912.4|187782.4|187917.3|187787.3|187930.9|187800.9|187912.3|187782.3|25
1738649430000|2025-02-04 06:10:30|187917.6|187787.6|187920.5|187790.5|187922|187792|187916.8|187786.8|11
1738649440000|2025-02-04 06:10:40|187931.7|187801.7|187945.5|187815.5|187945.8|187815.8|187917.8|187787.8|26
1738649450000|2025-02-04 06:10:50|187941.5|187811.5|187948.3|187818.3|187948.5|187818.5|187931.3|187801.3|24
1738649460000|2025-02-04 06:11:00|187942.7|187812.7|187942.5|187812.5|187948.1|187818.1|187934.2|187804.2|17
1738649470000|2025-02-04 06:11:10|187942|187812|187938|187808|187947.8|187817.8|187919.8|187789.8|34
1738649480000|2025-02-04 06:11:20|187927.8|187797.8|187940.7|187810.7|187950|187820|187927.8|187797.8|19
1738649490000|2025-02-04 06:11:30|187933.8|187803.8|187928.4|187798.4|187947.2|187817.2|187928.4|187798.4|16
1738649500000|2025-02-04 06:11:40|187931.3|187801.3|187923.8|187793.8|187943.2|187813.2|187921.1|187791.1|33
1738649510000|2025-02-04 06:11:50|187918.4|187788.4|187916.1|187786.1|187922.3|187792.3|187914.6|187784.6|10
1738649520000|2025-02-04 06:12:00|187916.8|187786.8|187925.5|187795.5|187931.1|187801.1|187914|187784|26
1738649530000|2025-02-04 06:12:10|187922.7|187792.7|187915.7|187785.7|187942.2|187812.2|187914.7|187784.7|31
1738649540000|2025-02-04 06:12:20|187923.2|187793.2|187920.4|187790.4|187924.3|187794.3|187916|187786|13
1738649550000|2025-02-04 06:12:30|187914.9|187784.9|187937.6|187807.6|187942.4|187812.4|187912|187782|19
1738649560000|2025-02-04 06:12:40|187935.7|187805.7|187940.5|187810.5|187954.6|187824.6|187921.6|187791.6|38
1738649570000|2025-02-04 06:12:50|187934.6|187804.6|187948.8|187818.8|187953.4|187823.4|187924.8|187794.8|37
1738649580000|2025-02-04 06:13:00|187944.4|187814.4|187947.7|187817.7|187958.1|187828.1|187944.4|187814.4|23
1738649590000|2025-02-04 06:13:10|187954.4|187824.4|187953.6|187823.6|187957|187827|187945.5|187815.5|14
1738649600000|2025-02-04 06:13:20|187953.5|187823.5|187935.2|187805.2|187957.5|187827.5|187935.2|187805.2|18
1738649610000|2025-02-04 06:13:30|187937.1|187807.1|187943.5|187813.5|187956.4|187826.4|187930.2|187800.2|21
1738649620000|2025-02-04 06:13:40|187951.4|187821.4|187938.5|187808.5|187951.4|187821.4|187929.5|187799.5|15
1738649630000|2025-02-04 06:13:50|187938.3|187808.3|187938.2|187808.2|187938.3|187808.3|187938.2|187808.2|2
1738649640000|2025-02-04 06:14:00|187935.8|187805.8|187947.2|187817.2|187949.1|187819.1|187933.1|187803.1|31
1738649650000|2025-02-04 06:14:10|187925|187835|187932.6|187802.6|187945.5|187838.5|187920.6|187798.4|13
1738649660000|2025-02-04 06:14:20|187933.4|187803.4|187920|187790|187933.4|187803.4|187918.3|187788.3|6
1738649670000|2025-02-04 06:14:30|187919.9|187789.9|187928|187798|187932.6|187802.6|187919.9|187789.9|5
1738649680000|2025-02-04 06:14:40|187927.5|187797.5|187933.8|187803.8|187933.8|187803.8|187919.3|187789.3|9
1738649690000|2025-02-04 06:14:50|187928.7|187798.7|187906.2|187776.2|187935.4|187805.4|187897|187767|13
1738649700000|2025-02-04 06:15:00|187900|187770|187922.7|187792.7|187927.4|187797.4|187900|187770|13
1738649710000|2025-02-04 06:15:10|187893.9|187763.9|187910.3|187780.3|187910.3|187780.3|187893.9|187763.9|16
1738649720000|2025-02-04 06:15:20|187909.9|187779.9|187904.5|187774.5|187910.4|187780.4|187901.4|187771.4|11
1738649730000|2025-02-04 06:15:30|187904.8|187774.8|187919.4|187789.4|187919.4|187789.4|187903.9|187773.9|5
1738649740000|2025-02-04 06:15:40|187924.9|187794.9|187895.2|187765.2|187924.9|187794.9|187892.7|187762.7|12
1738649750000|2025-02-04 06:15:50|187895.5|187765.5|187893.2|187763.2|187895.6|187765.6|187893.2|187763.2|5
1738649760000|2025-02-04 06:16:00|187893.7|187763.7|187899.7|187769.7|187907.2|187777.2|187893.7|187763.7|10
1738649770000|2025-02-04 06:16:10|187905|187775|187910.3|187780.3|187934.5|187780.3|187895|187732.9|8
1738649780000|2025-02-04 06:16:20|187909.1|187779.1|187909.7|187779.7|187909.7|187779.7|187909.1|187779.1|2
1738649790000|2025-02-04 06:16:30|187906.7|187776.7|187907.7|187777.7|187907.7|187777.7|187906.6|187776.6|4
1738649800000|2025-02-04 06:16:40|187913.2|187783.2|187912.9|187782.9|187914.9|187784.9|187909.6|187779.6|11
1738649810000|2025-02-04 06:16:50|187910.5|187780.5|187909.7|187779.7|187913.1|187783.1|187903.6|187773.6|7
1738649820000|2025-02-04 06:17:00|187909.3|187779.3|187905.4|187775.4|187912.4|187782.4|187897|187767|8
1738649830000|2025-02-04 06:17:10|187905.7|187775.7|187916.9|187786.9|187916.9|187786.9|187905.7|187775.7|5
1738649840000|2025-02-04 06:17:20|187915.5|187785.5|187913.5|187783.5|187915.5|187785.5|187907.9|187777.9|6
1738649850000|2025-02-04 06:17:30|187910.6|187780.6|187925.5|187795.5|187931|187801|187910.6|187780.6|9
1738649860000|2025-02-04 06:17:40|187932.2|187802.2|187939.6|187809.6|187948.8|187818.8|187924.9|187794.9|24
1738649870000|2025-02-04 06:17:50|187934.6|187804.6|187946.3|187816.3|187949.8|187819.8|187934.6|187804.6|10
1738649880000|2025-02-04 06:18:00|187942.6|187812.6|187946|187816|187946.9|187816.9|187935.7|187805.7|9
1738649890000|2025-02-04 06:18:10|187961.8|187831.8|187955.4|187825.4|187961.8|187831.8|187952.4|187822.4|9
1738649900000|2025-02-04 06:18:20|187956.3|187826.3|187956.3|187826.3|187956.3|187826.3|187956.3|187826.3|1
1738649910000|2025-02-04 06:18:30|187951.6|187821.6|187951.4|187821.4|187951.6|187821.6|187951.2|187821.2|4
1738649920000|2025-02-04 06:18:40|187954.8|187824.8|187956.5|187826.5|187957.6|187827.6|187946.7|187816.7|7
1738649930000|2025-02-04 06:18:50|187952.7|187822.7|187947.4|187817.4|187952.7|187822.7|187947.1|187817.1|3
1738649940000|2025-02-04 06:19:00|187947.1|187817.1|187942.7|187812.7|187948.1|187818.1|187942.7|187812.7|8
1738649950000|2025-02-04 06:19:10|187941.9|187811.9|187930.6|187800.6|187941.9|187811.9|187912.6|187782.6|6
1738649960000|2025-02-04 06:19:20|187929.9|187799.9|187924.3|187794.3|187929.9|187799.9|187922.3|187792.3|6
1738649970000|2025-02-04 06:19:30|187910.3|187780.3|187936.5|187806.5|187936.5|187806.5|187910.3|187780.3|18
1738649980000|2025-02-04 06:19:40|187932.6|187802.6|187915|187785|187936.1|187806.1|187915|187785|9
1738649990000|2025-02-04 06:19:50|187916.5|187786.5|187916.3|187786.3|187916.5|187786.5|187916.3|187786.3|2
1738650000000|2025-02-04 06:20:00|187916.2|187786.2|187941.2|187811.2|187941.2|187811.2|187916.2|187786.2|12
1738650010000|2025-02-04 06:20:10|187941.7|187811.7|187946.6|187816.6|187951.4|187821.4|187941.7|187811.7|6
1738650020000|2025-02-04 06:20:20|187946|187816|187922.7|187792.7|187946|187816|187922.7|187792.7|10
1738650030000|2025-02-04 06:20:30|187927.8|187797.8|187923.1|187793.1|187927.8|187797.8|187922.9|187792.9|3
1738650040000|2025-02-04 06:20:40|187913.8|187783.8|187919.5|187789.5|187924.9|187794.9|187913.8|187783.8|9
1738650050000|2025-02-04 06:20:50|187918.6|187788.6|187939.6|187809.6|187941.9|187811.9|187918.6|187788.6|19
1738650060000|2025-02-04 06:21:00|187940.7|187810.7|187890.7|187760.7|187940.7|187810.7|187890.4|187760.4|18
1738650070000|2025-02-04 06:21:10|187905.2|187775.2|187907.6|187777.6|187912.9|187782.9|187892.4|187762.4|18
1738650080000|2025-02-04 06:21:20|187907.2|187777.2|187920.9|187790.9|187927|187797|187907.2|187777.2|15
1738650090000|2025-02-04 06:21:30|187918.9|187788.9|187919.4|187789.4|187924.2|187794.2|187918.9|187788.9|5
1738650100000|2025-02-04 06:21:40|187908.3|187778.3|187925.8|187795.8|187925.9|187795.9|187908.3|187778.3|4
1738650110000|2025-02-04 06:21:50|187918.6|187788.6|187928.7|187798.7|187938.3|187808.3|187918.5|187788.5|8
1738650120000|2025-02-04 06:22:00|187928.9|187798.9|187921.7|187791.7|187928.9|187798.9|187921.7|187791.7|5
1738650130000|2025-02-04 06:22:10|187928.2|187798.2|187949.6|187819.6|187949.6|187819.6|187922.3|187792.3|8
1738650140000|2025-02-04 06:22:20|187947.7|187817.7|187947.7|187817.7|187947.7|187817.7|187947.7|187817.7|1
1738650150000|2025-02-04 06:22:30|187948.2|187818.2|187941.1|187811.1|187948.2|187818.2|187941.1|187811.1|2
1738650160000|2025-02-04 06:22:40|187951.1|187821.1|187953.8|187823.8|187953.8|187823.8|187951.1|187821.1|5
1738650170000|2025-02-04 06:22:50|187954.1|187824.1|187951.2|187821.2|187954.1|187824.1|187951.2|187821.2|5
1738650180000|2025-02-04 06:23:00|187951.5|187821.5|187961|187831|187967.8|187837.8|187951.5|187821.5|6
1738650190000|2025-02-04 06:23:10|187960.7|187830.7|187948.3|187818.3|187960.7|187830.7|187940.2|187810.2|20
1738650200000|2025-02-04 06:23:20|187950.3|187820.3|187954.8|187824.8|187959.1|187829.1|187948.9|187818.9|5
1738650210000|2025-02-04 06:23:30|187956.4|187826.4|187954.2|187824.2|187961|187831|187951.5|187821.5|8
1738650220000|2025-02-04 06:23:40|187956.9|187826.9|187959.5|187829.5|187962.6|187832.6|187951.3|187821.3|10
1738650230000|2025-02-04 06:23:50|187959.4|187829.4|187955.1|187825.1|187959.4|187829.4|187947.7|187817.7|10
1738650240000|2025-02-04 06:24:00|187962.3|187832.3|187952.3|187822.3|187962.3|187832.3|187952.3|187822.3|4
1738650250000|2025-02-04 06:24:10|187951.8|187821.8|187948.4|187818.4|187951.8|187821.8|187948.4|187818.4|2
1738650260000|2025-02-04 06:24:20|187948.1|187818.1|187928.5|187798.5|187948.1|187818.1|187928.5|187798.5|12
1738650270000|2025-02-04 06:24:30|187933|187803|187930.8|187800.8|187946.4|187816.4|187924.4|187794.4|13
1738650280000|2025-02-04 06:24:40|187934.6|187804.6|187949|187819|187950.1|187820.1|187931|187801|13
1738650290000|2025-02-04 06:24:50|187951.3|187821.3|187958.2|187828.2|187959.3|187829.3|187950.6|187820.6|10
1738650300000|2025-02-04 06:25:00|187956.1|187826.1|187953.1|187823.1|187961.2|187831.2|187952.3|187822.3|8
1738650310000|2025-02-04 06:25:10|187952.9|187822.9|187941.6|187811.6|187963|187833|187941.6|187811.6|18
1738650320000|2025-02-04 06:25:20|187943.4|187813.4|187925.5|187795.5|187945.2|187815.2|187924.8|187794.8|7
1738650330000|2025-02-04 06:25:30|187924.2|187794.2|187948.6|187818.6|187953.3|187823.3|187924.1|187794.1|17
1738650340000|2025-02-04 06:25:40|187932.6|187802.6|187946.5|187816.5|187952.6|187822.6|187928.8|187798.8|18
1738650350000|2025-02-04 06:25:50|187946.1|187816.1|187953.2|187823.2|187953.2|187823.2|187937.2|187807.2|15
1738650360000|2025-02-04 06:26:00|187953.3|187823.3|187959.6|187829.6|187959.6|187829.6|187947.6|187817.6|9
1738650370000|2025-02-04 06:26:10|187950.6|187820.6|187957.3|187827.3|187957.3|187827.3|187950.6|187820.6|3
1738650380000|2025-02-04 06:26:20|187957|187827|187951.5|187821.5|187958.4|187828.4|187951.5|187821.5|9
1738650390000|2025-02-04 06:26:30|187951.8|187821.8|187956|187826|187956|187826|187948.6|187818.6|4
1738650400000|2025-02-04 06:26:40|187955.6|187825.6|187950.5|187820.5|187955.6|187825.6|187950.5|187820.5|2
1738650410000|2025-02-04 06:26:50|187951|187821|187955.2|187825.2|187955.2|187825.2|187951|187821|2
1738650420000|2025-02-04 06:27:00|187960.2|187830.2|188005.3|187875.3|188005.3|187875.3|187959.6|187829.6|7
1738650430000|2025-02-04 06:27:10|188015.7|187885.7|188008.9|187878.9|188027|187897|188006.1|187876.1|30
1738650440000|2025-02-04 06:27:20|188019.9|187889.9|188012.6|187882.6|188029.1|187899.1|187995.4|187865.4|27
1738650450000|2025-02-04 06:27:30|188019.2|187889.2|187962.3|187832.3|188042|187898.3|187958|187828|19
1738650460000|2025-02-04 06:27:40|187969.7|187839.7|187974.1|187844.1|187974.1|187844.1|187968.9|187838.9|3
1738650470000|2025-02-04 06:27:50|187975.8|187845.8|187975|187845|187977.6|187847.6|187969.8|187839.8|8
1738650480000|2025-02-04 06:28:00|187978.1|187848.1|187976.2|187846.2|187978.1|187848.1|187971.7|187841.7|7
1738650490000|2025-02-04 06:28:10|187977.5|187847.5|187977.7|187847.7|187982.8|187852.8|187977.3|187847.3|6
1738650500000|2025-02-04 06:28:20|187981.2|187851.2|187976.1|187846.1|187988.6|187858.6|187976.1|187846.1|13
1738650510000|2025-02-04 06:28:30|187979.2|187849.2|187987.5|187857.5|187990.5|187860.5|187976.8|187846.8|16
1738650520000|2025-02-04 06:28:40|187987.6|187857.6|187986.4|187856.4|187993|187863|187983.5|187853.5|9
1738650530000|2025-02-04 06:28:50|187988.4|187858.4|187997.3|187867.3|187999.1|187869.1|187987.8|187857.8|11
1738650540000|2025-02-04 06:29:00|187997|187867|187997.7|187867.7|187997.7|187867.7|187993.8|187863.8|8
1738650550000|2025-02-04 06:29:10|187993.5|187863.5|188005.4|187875.4|188012.1|187882.1|187993.5|187863.5|8
1738650560000|2025-02-04 06:29:20|187999.7|187869.7|188007.8|187877.8|188007.8|187877.8|187999.7|187869.7|3
1738650570000|2025-02-04 06:29:30|188008.5|187878.5|188007.1|187877.1|188021.8|187891.8|187997.2|187867.2|20
1738650580000|2025-02-04 06:29:40|188009.9|187879.9|188009|187879|188013.7|187883.7|188004|187874|7
1738650590000|2025-02-04 06:29:50|188012.2|187882.2|188007.9|187877.9|188013.3|187883.3|188007.9|187877.9|14
1738650600000|2025-02-04 06:30:00|188007.8|187877.8|188005|187875|188007.9|187877.9|188005|187875|4
1738650610000|2025-02-04 06:30:10|188005.2|187875.2|188005|187875|188005.2|187875.2|188005|187875|2
1738650620000|2025-02-04 06:30:20|188004.4|187874.4|188004.4|187874.4|188004.4|187874.4|188004.3|187874.3|3
1738650630000|2025-02-04 06:30:30|188001.2|187871.2|188001.2|187871.2|188001.2|187871.2|188001.2|187871.2|1
1738650640000|2025-02-04 06:30:40|188007.7|187877.7|188008.4|187878.4|188018.2|187888.2|188004.7|187874.7|16
1738650650000|2025-02-04 06:30:50|188007.8|187877.8|188011|187881|188019.1|187889.1|188007.7|187877.7|15
1738650660000|2025-02-04 06:31:00|188011.2|187881.2|188020.8|187890.8|188021.9|187891.9|188009|187879|10
1738650670000|2025-02-04 06:31:10|188019.4|187889.4|188089|187959|188112.7|187959|188019.4|187889.4|17
1738650680000|2025-02-04 06:31:20|188089.2|187959.2|188083.2|187953.2|188091.2|187961.2|188081.1|187951.1|18
1738650690000|2025-02-04 06:31:30|188082.9|187952.9|188086.6|187956.6|188086.6|187956.6|188079.9|187949.9|9
1738650700000|2025-02-04 06:31:40|188079.4|187949.4|188067.6|187937.6|188081.7|187951.7|188067.6|187937.6|13
1738650710000|2025-02-04 06:31:50|188067.4|187937.4|188076.3|187946.3|188081.5|187951.5|188067.4|187937.4|6
1738650720000|2025-02-04 06:32:00|188076.4|187946.4|188068.5|187938.5|188082.7|187952.7|188068.5|187938.5|9
1738650730000|2025-02-04 06:32:10|188068.8|187938.8|188076.7|187946.7|188076.7|187946.7|188068.8|187938.8|5
1738650740000|2025-02-04 06:32:20|188074.7|187944.7|188066.4|187936.4|188086.9|187956.9|188066|187936|28
1738650750000|2025-02-04 06:32:30|188064.8|187934.8|188057.4|187927.4|188065.1|187935.1|188055.2|187925.2|16
1738650760000|2025-02-04 06:32:40|188056.4|187926.4|188059.4|187929.4|188063.4|187933.4|188034.4|187904.4|19
1738650770000|2025-02-04 06:32:50|188050.2|187920.2|188057.5|187927.5|188059.7|187929.7|188050.2|187920.2|8
1738650780000|2025-02-04 06:33:00|188053.2|187923.2|188036.5|187906.5|188057.5|187927.5|188036.5|187906.5|21
1738650790000|2025-02-04 06:33:10|188041.8|187911.8|188041.2|187911.2|188044.9|187914.9|188036.6|187906.6|18
1738650800000|2025-02-04 06:33:20|188041.1|187911.1|188038.5|187908.5|188041.1|187911.1|188036.2|187906.2|10
1738650810000|2025-02-04 06:33:30|188043.6|187913.6|188035.2|187905.2|188043.6|187913.6|188031.5|187901.5|5
1738650820000|2025-02-04 06:33:40|188038.7|187908.7|188031.7|187901.7|188039.4|187909.4|188025.3|187895.3|27
1738650830000|2025-02-04 06:33:50|188032.3|187902.3|188029.7|187899.7|188034.7|187904.7|188025.8|187895.8|15
1738650840000|2025-02-04 06:34:00|188029.6|187899.6|187961.5|187831.5|188029.6|187899.6|187961.5|187831.5|20
1738650850000|2025-02-04 06:34:10|187962.5|187832.5|187961.8|187831.8|187962.5|187832.5|187961.6|187831.6|4
1738650860000|2025-02-04 06:34:20|187962.2|187832.2|187962.2|187832.2|187962.7|187832.7|187962.2|187832.2|4
1738650870000|2025-02-04 06:34:30|187961.5|187831.5|187961.9|187831.9|187961.9|187831.9|187961.5|187831.5|2
1738650880000|2025-02-04 06:34:40|187957.8|187827.8|187948.3|187818.3|187957.8|187827.8|187948.3|187818.3|14
1738650890000|2025-02-04 06:34:50|187948.2|187818.2|187925.7|187795.7|187948.2|187818.2|187915|187785|6
1738650900000|2025-02-04 06:35:00|187917.7|187787.7|187909.1|187779.1|187929.8|187799.8|187906|187776|31
1738650910000|2025-02-04 06:35:10|187904.6|187774.6|187908.6|187778.6|187916.5|187786.5|187904.6|187774.6|12
1738650920000|2025-02-04 06:35:20|187907|187777|187904.5|187774.5|187909.5|187779.5|187904.5|187774.5|13
1738650930000|2025-02-04 06:35:30|187908.6|187778.6|187921.4|187791.4|187938.9|187808.9|187904.5|187774.5|18
1738650940000|2025-02-04 06:35:40|187920.2|187790.2|187919.8|187789.8|187923.1|187793.1|187908.3|187778.3|12
1738650950000|2025-02-04 06:35:50|187919.6|187789.6|187919.9|187789.9|187921.2|187791.2|187919.6|187789.6|4
1738650960000|2025-02-04 06:36:00|187935.8|187805.8|187923.7|187793.7|187935.8|187805.8|187923.7|187793.7|5
1738650970000|2025-02-04 06:36:10|187924.1|187794.1|187911.4|187781.4|187925.5|187795.5|187911.4|187781.4|9
1738650980000|2025-02-04 06:36:20|187914|187784|187912.2|187782.2|187917|187787|187908.1|187778.1|23
1738650990000|2025-02-04 06:36:30|187914.5|187784.5|187906.5|187776.5|187914.5|187784.5|187906.5|187776.5|13
1738651000000|2025-02-04 06:36:40|187902.4|187772.4|187915.9|187785.9|187916.3|187786.3|187902.4|187772.4|20
1738651010000|2025-02-04 06:36:50|187911.2|187781.2|187903.5|187773.5|187911.2|187781.2|187899.5|187769.5|18
1738651020000|2025-02-04 06:37:00|187902.5|187772.5|187910.1|187780.1|187910.8|187780.8|187897.8|187767.8|20
1738651030000|2025-02-04 06:37:10|187910.6|187780.6|187917.2|187787.2|187917.2|187787.2|187903.4|187773.4|21
1738651040000|2025-02-04 06:37:20|187907.3|187777.3|187903.7|187773.7|187913.9|187783.9|187903.1|187773.1|16
1738651050000|2025-02-04 06:37:30|187903.5|187773.5|187931.1|187801.1|187942.6|187812.6|187903.5|187773.5|21
1738651060000|2025-02-04 06:37:40|187934.4|187804.4|187926.8|187796.8|187934.4|187804.4|187926.8|187796.8|3
1738651070000|2025-02-04 06:37:50|187926.2|187796.2|187939.7|187809.7|187939.7|187809.7|187921.8|187791.8|13
1738651080000|2025-02-04 06:38:00|187939.5|187809.5|187938.8|187808.8|187939.7|187809.7|187929.6|187799.6|11
1738651090000|2025-02-04 06:38:10|187938.9|187808.9|187961.5|187831.5|187961.8|187831.8|187938.9|187808.9|6
1738651100000|2025-02-04 06:38:20|187961.3|187831.3|187960.7|187830.7|187961.3|187831.3|187957.8|187827.8|4
1738651110000|2025-02-04 06:38:30|187957.6|187827.6|187961.1|187831.1|187961.1|187831.1|187957.1|187827.1|3
1738651120000|2025-02-04 06:38:40|187959.4|187829.4|187966.6|187836.6|187966.6|187836.6|187954.2|187824.2|7
1738651130000|2025-02-04 06:38:50|187966.9|187836.9|187964.8|187834.8|187966.9|187836.9|187963.2|187833.2|5
1738651140000|2025-02-04 06:39:00|187961.5|187831.5|187961.5|187831.5|187961.5|187831.5|187961.5|187831.5|1
1738651150000|2025-02-04 06:39:10|187958.6|187828.6|187958.6|187828.6|187958.6|187828.6|187958.6|187828.6|1
1738651160000|2025-02-04 06:39:20|187959|187829|187958.7|187828.7|187959|187829|187952|187822|5
1738651170000|2025-02-04 06:39:30|187958.3|187828.3|187954.3|187824.3|187958.3|187828.3|187950.8|187820.8|6
1738651180000|2025-02-04 06:39:40|187952|187822|187953.3|187823.3|187955.3|187825.3|187942.5|187812.5|11
1738651190000|2025-02-04 06:39:50|187956.6|187826.6|187954|187824|187956.6|187826.6|187954|187824|2
1738651200000|2025-02-04 06:40:00|187954.7|187824.7|187953|187823|187955.5|187825.5|187952.5|187822.5|4
1738651210000|2025-02-04 06:40:10|187949.9|187819.9|187950.2|187820.2|187950.2|187820.2|187948|187818|3
1738651220000|2025-02-04 06:40:20|187953.9|187823.9|187953.9|187823.9|187953.9|187823.9|187953.9|187823.9|1
1738651230000|2025-02-04 06:40:30|187954.7|187824.7|187955|187825|187955|187825|187954.7|187824.7|2
1738651240000|2025-02-04 06:40:40|187958.4|187828.4|187958|187828|187958.8|187828.8|187958|187828|3
1738651250000|2025-02-04 06:40:50|187958.6|187828.6|187958|187828|187958.6|187828.6|187958|187828|3
1738651260000|2025-02-04 06:41:00|187958.5|187828.5|187958.5|187828.5|187958.5|187828.5|187958.5|187828.5|1
1738651270000|2025-02-04 06:41:10|187957.8|187827.8|187948.3|187818.3|187958.3|187828.3|187941|187811|11
1738651280000|2025-02-04 06:41:20|187948.2|187818.2|187952.9|187822.9|187952.9|187822.9|187948.2|187818.2|5
1738651290000|2025-02-04 06:41:30|187949.8|187819.8|187965.6|187835.6|187965.6|187835.6|187949.8|187819.8|9
1738651300000|2025-02-04 06:41:40|187968.7|187838.7|187965.6|187835.6|187968.7|187838.7|187965.6|187835.6|2
1738651310000|2025-02-04 06:41:50|187966.4|187836.4|187971.2|187841.2|187971.2|187841.2|187966.4|187836.4|4
1738651320000|2025-02-04 06:42:00|187970.5|187840.5|187961.2|187831.2|187970.5|187840.5|187956.5|187826.5|7
1738651330000|2025-02-04 06:42:10|187957.3|187827.3|187954.1|187824.1|187960.1|187830.1|187950.2|187820.2|17
1738651340000|2025-02-04 06:42:20|187953.3|187823.3|187957.8|187827.8|187960.9|187830.9|187950.1|187820.1|13
1738651350000|2025-02-04 06:42:30|187954.6|187824.6|187951.1|187821.1|187954.6|187824.6|187945.2|187815.2|6
1738651360000|2025-02-04 06:42:40|187954.6|187824.6|187956.2|187826.2|187956.9|187826.9|187947.2|187817.2|9
1738651370000|2025-02-04 06:42:50|187962.6|187832.6|187952.8|187822.8|187963|187833|187952.3|187822.3|8
1738651380000|2025-02-04 06:43:00|187952.6|187822.6|187952.8|187822.8|187957.4|187827.4|187952.3|187822.3|11
1738651390000|2025-02-04 06:43:10|187950.8|187820.8|187962.8|187832.8|187962.9|187832.9|187949.6|187819.6|8
1738651400000|2025-02-04 06:43:20|187958|187828|187958.1|187828.1|187959.5|187829.5|187958|187828|3
1738651410000|2025-02-04 06:43:30|187959.5|187829.5|187959.5|187829.5|187959.5|187829.5|187959.5|187829.5|1
1738651420000|2025-02-04 06:43:40|187958.2|187828.2|187950.3|187820.3|187958.2|187828.2|187947.5|187817.5|8
1738651430000|2025-02-04 06:43:50|187950|187820|187949.8|187819.8|187950|187820|187949.8|187819.8|2
1738651440000|2025-02-04 06:44:00|187946.1|187816.1|187946.9|187816.9|187953.7|187823.7|187942.1|187812.1|20
1738651450000|2025-02-04 06:44:10|187948.7|187818.7|187950.5|187820.5|187950.5|187820.5|187939.3|187809.3|9
1738651460000|2025-02-04 06:44:20|187951|187821|187945.3|187815.3|187951|187821|187945.3|187815.3|3
1738651470000|2025-02-04 06:44:30|187945.8|187815.8|187959.7|187829.7|187960.4|187830.4|187945.8|187815.8|7
1738651480000|2025-02-04 06:44:40|187959.2|187829.2|187961.2|187831.2|187961.2|187831.2|187958.8|187828.8|3
1738651490000|2025-02-04 06:44:50|187961.1|187831.1|187954.8|187824.8|187961.1|187831.1|187951.3|187821.3|7
1738651500000|2025-02-04 06:45:00|187955.5|187825.5|187950.5|187820.5|187962.6|187832.6|187948.2|187818.2|10
1738651510000|2025-02-04 06:45:10|187950.8|187820.8|187965.6|187835.6|187968.8|187838.8|187950.8|187820.8|19
1738651520000|2025-02-04 06:45:20|187968.2|187838.2|187960.3|187830.3|187968.6|187838.6|187955.3|187825.3|19
1738651530000|2025-02-04 06:45:30|187964.5|187834.5|187955.2|187825.2|187965|187835|187953.6|187823.6|9
1738651540000|2025-02-04 06:45:40|187954.7|187824.7|187954.7|187824.7|187955.5|187825.5|187954.7|187824.7|3
1738651550000|2025-02-04 06:45:50|187950.4|187820.4|187950.4|187820.4|187954.2|187824.2|187947.2|187817.2|6
1738651560000|2025-02-04 06:46:00|187954.3|187824.3|187947.7|187817.7|187954.3|187824.3|187945.3|187815.3|17
1738651570000|2025-02-04 06:46:10|187946.4|187816.4|187942.6|187812.6|187947.7|187817.7|187942.6|187812.6|4
1738651580000|2025-02-04 06:46:20|187941.4|187811.4|187941.6|187811.6|187945|187815|187940|187810|8
1738651590000|2025-02-04 06:46:30|187944.8|187814.8|187945.1|187815.1|187945.1|187815.1|187944.8|187814.8|2
1738651600000|2025-02-04 06:46:40|187941.6|187811.6|187941.6|187811.6|187944.9|187814.9|187941.6|187811.6|3
1738651610000|2025-02-04 06:46:50|187938|187808|187944.3|187814.3|187944.3|187814.3|187938|187808|4
1738651620000|2025-02-04 06:47:00|187943.7|187813.7|187954.7|187824.7|187955|187825|187943.7|187813.7|10
1738651630000|2025-02-04 06:47:10|187954.5|187824.5|187954.5|187824.5|187954.5|187824.5|187954.5|187824.5|1
1738651640000|2025-02-04 06:47:20|187951.2|187821.2|187951.4|187821.4|187951.4|187821.4|187951.2|187821.2|2
1738651650000|2025-02-04 06:47:30|187951.2|187821.2|187956.4|187826.4|187960.4|187830.4|187950.2|187820.2|7
1738651660000|2025-02-04 06:47:40|187939.6|187809.6|187946.4|187816.4|187947.2|187817.2|187939.6|187809.6|6
1738651670000|2025-02-04 06:47:50|187937.4|187807.4|187940.8|187810.8|187945.8|187815.8|187935.2|187805.2|13
1738651680000|2025-02-04 06:48:00|187937.7|187807.7|187945.1|187815.1|187945.1|187815.1|187936.5|187806.5|9
1738651690000|2025-02-04 06:48:10|187935.8|187805.8|187935.2|187805.2|187940.6|187810.6|187935.2|187805.2|9
1738651700000|2025-02-04 06:48:20|187937.4|187807.4|187937.2|187807.2|187937.9|187807.9|187935.7|187805.7|4
1738651710000|2025-02-04 06:48:30|187940.5|187810.5|187940.5|187810.5|187940.7|187810.7|187940.5|187810.5|3
1738651720000|2025-02-04 06:48:40|187952.7|187822.7|187950.5|187820.5|187952.7|187822.7|187949.1|187819.1|6
1738651730000|2025-02-04 06:48:50|187945.8|187815.8|187956.5|187826.5|187956.5|187826.5|187942.9|187812.9|8
1738651740000|2025-02-04 06:49:00|187953.9|187823.9|187960.2|187830.2|187960.2|187830.2|187953.9|187823.9|12
1738651750000|2025-02-04 06:49:10|187963.4|187833.4|187959.7|187829.7|187963.4|187833.4|187959.7|187829.7|2
1738651760000|2025-02-04 06:49:20|187961.2|187831.2|187956.4|187826.4|187961.2|187831.2|187956.4|187826.4|3
1738651770000|2025-02-04 06:49:30|187956.5|187826.5|187953.1|187823.1|187956.5|187826.5|187953.1|187823.1|3
1738651780000|2025-02-04 06:49:40|187953.4|187823.4|187952.8|187822.8|187953.4|187823.4|187952.7|187822.7|4
1738651790000|2025-02-04 06:49:50|187952.9|187822.9|187950|187820|187952.9|187822.9|187950|187820|4
1738651800000|2025-02-04 06:50:00|187947.7|187817.7|187947.2|187817.2|187949.4|187819.4|187943.4|187813.4|10
1738651810000|2025-02-04 06:50:10|187946.5|187816.5|187946.5|187816.5|187946.5|187816.5|187946.5|187816.5|1
1738651820000|2025-02-04 06:50:20|187949.3|187819.3|187948.8|187818.8|187950.3|187820.3|187943.4|187813.4|10
1738651830000|2025-02-04 06:50:30|187948.9|187818.9|187938.2|187808.2|187948.9|187818.9|187937.3|187807.3|9
1738651840000|2025-02-04 06:50:40|187938.1|187808.1|187847.1|187757.1|187941.4|187811.4|187845.8|187739.4|12
1738651850000|2025-02-04 06:50:50|187848.1|187758.1|187847.2|187757.2|187850.9|187760.9|187843.8|187753.8|11
1738651860000|2025-02-04 06:51:00|187847.9|187757.9|187850.2|187760.2|187850.7|187760.7|187843.3|187753.3|20
1738651870000|2025-02-04 06:51:10|187850.9|187760.9|187884.2|187754.2|187887|187761.7|187848.7|187751.2|9
1738651880000|2025-02-04 06:51:20|187882.5|187752.5|187890.9|187760.9|187893.8|187763.8|187878.8|187748.8|9
1738651890000|2025-02-04 06:51:30|187887.1|187757.1|187864.3|187734.3|187887.1|187757.1|187864.3|187734.3|14
1738651900000|2025-02-04 06:51:40|187867|187737|187808.3|187678.3|187872.9|187763.6|187801.8|187671.8|21
1738651910000|2025-02-04 06:51:50|187799.2|187669.2|187811.5|187681.5|187815.5|187685.5|187799.2|187669.2|11
1738651920000|2025-02-04 06:52:00|187813.8|187683.8|187805.7|187675.7|187813.8|187683.8|187805.4|187675.4|21
1738651930000|2025-02-04 06:52:10|187808.4|187678.4|187809.5|187679.5|187816|187686|187805.4|187675.4|16
1738651940000|2025-02-04 06:52:20|187809.7|187679.7|187811.9|187681.9|187815.6|187685.6|187809.7|187679.7|6
1738651950000|2025-02-04 06:52:30|187812|187682|187819.3|187689.3|187819.4|187689.4|187812|187682|5
1738651960000|2025-02-04 06:52:40|187818.7|187688.7|187820.2|187690.2|187820.3|187690.3|187818.7|187688.7|3
1738651970000|2025-02-04 06:52:50|187819|187689|187819.3|187689.3|187822.3|187692.3|187812.5|187682.5|5
1738651980000|2025-02-04 06:53:00|187820|187690|187821.9|187691.9|187822|187692|187819.1|187689.1|5
1738651990000|2025-02-04 06:53:10|187821.8|187691.8|187821.8|187691.8|187821.8|187691.8|187821.8|187691.8|1
1738652000000|2025-02-04 06:53:20|187808.9|187678.9|187693.2|187563.2|187808.9|187678.9|187693.2|187563.2|14
1738652010000|2025-02-04 06:53:30|187693.3|187563.3|187697.1|187567.1|187697.1|187567.1|187692.4|187562.4|13
1738652020000|2025-02-04 06:53:40|187703|187573|187717.8|187587.8|187717.8|187587.8|187703|187573|4
1738652030000|2025-02-04 06:53:50|187715.6|187585.6|187717.7|187587.7|187726.5|187596.5|187713.9|187583.9|8
1738652040000|2025-02-04 06:54:00|187715.5|187585.5|187721|187591|187722.7|187592.7|187715.5|187585.5|11
1738652050000|2025-02-04 06:54:10|187721.2|187591.2|187733.6|187603.6|187739.8|187609.8|187719.8|187589.8|15
1738652060000|2025-02-04 06:54:20|187738.5|187608.5|187733.6|187603.6|187738.5|187608.5|187733|187603|5
1738652070000|2025-02-04 06:54:30|187739.3|187609.3|187750|187620|187750.1|187620.1|187739.3|187609.3|5
1738652080000|2025-02-04 06:54:40|187743.9|187613.9|187752.6|187622.6|187753.5|187623.5|187738.8|187608.8|11
1738652090000|2025-02-04 06:54:50|187751.1|187621.1|187745.3|187615.3|187752.6|187622.6|187745.3|187615.3|6
1738652100000|2025-02-04 06:55:00|187752|187622|187750.1|187620.1|187754.7|187624.7|187743.9|187613.9|7
1738652110000|2025-02-04 06:55:10|187753|187623|187747.4|187617.4|187753.3|187623.3|187747.4|187617.4|5
1738652120000|2025-02-04 06:55:20|187744|187614|187737.8|187607.8|187744|187614|187734.1|187604.1|6
1738652130000|2025-02-04 06:55:30|187737.9|187607.9|187765.7|187635.7|187766|187636|187737.9|187607.9|22
1738652140000|2025-02-04 06:55:40|187759.3|187629.3|187753.4|187623.4|187759.3|187629.3|187748.6|187618.6|10
1738652150000|2025-02-04 06:55:50|187754.4|187624.4|187756.5|187626.5|187760|187630|187743.6|187613.6|24
1738652160000|2025-02-04 06:56:00|187760.8|187630.8|187751.8|187621.8|187762.5|187632.5|187751.8|187621.8|11
1738652170000|2025-02-04 06:56:10|187751.6|187621.6|187746.7|187616.7|187760.6|187630.6|187746.7|187616.7|14
1738652180000|2025-02-04 06:56:20|187750.6|187620.6|187713.6|187583.6|187750.6|187620.6|187710.2|187580.2|20
1738652190000|2025-02-04 06:56:30|187710.5|187580.5|187714.7|187584.7|187715.4|187585.4|187710.5|187580.5|9
1738652200000|2025-02-04 06:56:40|187715.2|187585.2|187719.9|187589.9|187725.1|187595.1|187711.8|187581.8|16
1738652210000|2025-02-04 06:56:50|187720.7|187590.7|187709.4|187579.4|187720.7|187590.7|187707.8|187577.8|18
1738652220000|2025-02-04 06:57:00|187712.5|187582.5|187708|187578|187716.7|187586.7|187708|187578|18
1738652230000|2025-02-04 06:57:10|187711.5|187581.5|187705.7|187575.7|187711.6|187581.6|187705|187575|20
1738652240000|2025-02-04 06:57:20|187705.4|187575.4|187701.6|187571.6|187708.5|187578.5|187700.6|187570.6|9
1738652250000|2025-02-04 06:57:30|187702.4|187572.4|187705.1|187575.1|187705.1|187575.1|187701|187571|9
1738652260000|2025-02-04 06:57:40|187712.9|187582.9|187706.4|187576.4|187712.9|187582.9|187706.4|187576.4|11
1738652270000|2025-02-04 06:57:50|187709.6|187579.6|187709.7|187579.7|187715.6|187585.6|187709.6|187579.6|8
1738652280000|2025-02-04 06:58:00|187706.1|187576.1|187718.8|187588.8|187718.9|187588.9|187706.1|187576.1|8
1738652290000|2025-02-04 06:58:10|187714.7|187584.7|187710.9|187580.9|187718.5|187588.5|187709.3|187579.3|21
1738652300000|2025-02-04 06:58:20|187713.7|187583.7|187701|187571|187715.9|187585.9|187701|187571|10
1738652310000|2025-02-04 06:58:30|187702.7|187572.7|187697.7|187567.7|187702.7|187572.7|187692.6|187562.6|9
1738652320000|2025-02-04 06:58:40|187700.4|187570.4|187703.9|187573.9|187704.4|187574.4|187696.7|187566.7|16
1738652330000|2025-02-04 06:58:50|187707|187577|187705.3|187575.3|187709.9|187579.9|187704.4|187574.4|14
1738652340000|2025-02-04 06:59:00|187705.2|187575.2|187709.7|187579.7|187714.3|187584.3|187702.5|187572.5|9
1738652350000|2025-02-04 06:59:10|187707|187577|187703.2|187573.2|187712.8|187582.8|187700.5|187570.5|22
1738652360000|2025-02-04 06:59:20|187706.5|187576.5|187703.9|187573.9|187706.5|187576.5|187699.7|187569.7|7
1738652370000|2025-02-04 06:59:30|187703.4|187573.4|187705.2|187575.2|187707.4|187577.4|187699.1|187569.1|7
1738652380000|2025-02-04 06:59:40|187703.7|187573.7|187701|187571|187705.1|187575.1|187695.5|187565.5|15
1738652390000|2025-02-04 06:59:50|187700.2|187570.2|187705.5|187575.5|187705.5|187575.5|187682.1|187552.1|24
1738652400000|2025-02-04 07:00:00|187701.4|187571.4|187685.2|187555.2|187703.6|187573.6|187684.7|187554.7|20
1738652410000|2025-02-04 07:00:10|187688.5|187558.5|187703.8|187573.8|187703.8|187573.8|187685.9|187555.9|15
1738652420000|2025-02-04 07:00:20|187695.4|187565.4|187709.6|187579.6|187709.6|187579.6|187693.8|187563.8|12
1738652430000|2025-02-04 07:00:30|187688.1|187598.1|187791.2|187661.2|187801.7|187671.7|187688.1|187598.1|18
1738652440000|2025-02-04 07:00:40|187790.5|187660.5|187757.3|187627.3|187790.5|187660.5|187751|187621|14
1738652450000|2025-02-04 07:00:50|187753.9|187623.9|187718.7|187628.7|187760.3|187630.3|187712|187609.8|24
1738652460000|2025-02-04 07:01:00|187719|187629|187716.1|187626.1|187723.7|187633.7|187714.5|187624.5|16
1738652470000|2025-02-04 07:01:10|187718.3|187628.3|187694.1|187604.1|187718.3|187628.3|187687.1|187597.1|26
1738652480000|2025-02-04 07:01:20|187693.3|187603.3|187681.3|187591.3|187693.3|187603.3|187678.2|187588.2|16
1738652490000|2025-02-04 07:01:30|187694.2|187604.2|187689.7|187599.7|187699.2|187609.2|187685.7|187595.7|15
1738652500000|2025-02-04 07:01:40|187682.6|187592.6|187677.4|187587.4|187682.6|187592.6|187665.7|187575.7|17
1738652510000|2025-02-04 07:01:50|187674.5|187584.5|187659.7|187569.7|187675.7|187585.7|187659.4|187569.4|11
1738652520000|2025-02-04 07:02:00|187659.5|187569.5|187661.4|187571.4|187666.1|187576.1|187653.4|187563.4|15
1738652530000|2025-02-04 07:02:10|187665|187575|187666|187576|187682.4|187592.4|187665|187575|15
1738652540000|2025-02-04 07:02:20|187668.6|187578.6|187662|187572|187683.1|187593.1|187662|187572|24
1738652550000|2025-02-04 07:02:30|187661.8|187571.8|187639.2|187549.2|187663.1|187573.1|187636.6|187546.6|8
1738652560000|2025-02-04 07:02:40|187636.6|187546.6|187699.4|187609.4|187702.3|187612.3|187636.6|187546.6|24
1738652570000|2025-02-04 07:02:50|187778.5|187688.5|187780.5|187690.5|187786.4|187696.4|187774.3|187684.3|13
1738652580000|2025-02-04 07:03:00|187776.7|187686.7|187728.1|187638.1|187776.7|187686.7|187720.4|187630.4|24
1738652590000|2025-02-04 07:03:10|187729.6|187639.6|187829.1|187739.1|187830.5|187740.5|187729.6|187639.6|22
1738652600000|2025-02-04 07:03:20|187830.5|187740.5|187822.9|187732.9|187833.9|187743.9|187813.5|187723.5|19
1738652610000|2025-02-04 07:03:30|187815.1|187725.1|187829.5|187739.5|187829.5|187739.5|187805.8|187715.8|11
1738652620000|2025-02-04 07:03:40|187828|187738|187824.9|187734.9|187834.4|187744.4|187806.7|187716.7|17
1738652630000|2025-02-04 07:03:50|187828.4|187738.4|187849.8|187759.8|187865.9|187775.9|187826|187736|16
1738652640000|2025-02-04 07:04:00|187851.3|187761.3|187851.3|187761.3|187861.1|187771.1|187844.3|187754.3|15
1738652650000|2025-02-04 07:04:10|187853|187763|187854.5|187764.5|187860.8|187770.8|187849|187759|11
1738652660000|2025-02-04 07:04:20|187859.6|187769.6|187856.8|187766.8|187862.8|187772.8|187839|187749|24
1738652670000|2025-02-04 07:04:30|187855.2|187765.2|187857.8|187767.8|187862.9|187772.9|187853|187763|16
1738652680000|2025-02-04 07:04:40|187861.3|187771.3|187831.5|187741.5|187866.6|187776.6|187831.5|187741.5|20
1738652690000|2025-02-04 07:04:50|187832.4|187742.4|187850.7|187760.7|187854|187764|187825.2|187735.2|17
1738652700000|2025-02-04 07:05:00|187850.5|187760.5|187850.3|187760.3|187850.9|187760.9|187846.4|187756.4|7
1738652710000|2025-02-04 07:05:10|187850.9|187760.9|187845.1|187755.1|187853.3|187763.3|187844.4|187754.4|14
1738652720000|2025-02-04 07:05:20|187845.7|187755.7|187858.4|187768.4|187858.4|187768.4|187836.5|187746.5|9
1738652730000|2025-02-04 07:05:30|187857.4|187767.4|187851.8|187761.8|187857.4|187767.4|187851.8|187761.8|6
1738652740000|2025-02-04 07:05:40|187852.3|187762.3|187853|187763|187856|187766|187852.3|187762.3|3
1738652750000|2025-02-04 07:05:50|187852.5|187762.5|187849.3|187759.3|187852.5|187762.5|187849.3|187759.3|3
1738652760000|2025-02-04 07:06:00|187849.8|187759.8|187850.5|187760.5|187854.5|187764.5|187844.9|187754.9|8
1738652770000|2025-02-04 07:06:10|187851.1|187761.1|187856.9|187766.9|187857.9|187767.9|187851.1|187761.1|7
1738652780000|2025-02-04 07:06:20|187854.3|187764.3|187839.9|187749.9|187854.3|187764.3|187839.9|187749.9|3
1738652790000|2025-02-04 07:06:30|187841.2|187751.2|187843.6|187753.6|187854.1|187764.1|187841.2|187751.2|6
1738652800000|2025-02-04 07:06:40|187846.6|187756.6|187855.9|187765.9|187856.8|187766.8|187846.2|187756.2|17
1738652810000|2025-02-04 07:06:50|187856.3|187766.3|187855.5|187765.5|187856.3|187766.3|187855.5|187765.5|4
1738652820000|2025-02-04 07:07:00|187856.4|187766.4|187832.7|187742.7|187856.4|187766.4|187832.7|187742.7|12
1738652830000|2025-02-04 07:07:10|187833.3|187743.3|187833.6|187743.6|187834|187744|187831.5|187741.5|10
1738652840000|2025-02-04 07:07:20|187833.2|187743.2|187823.5|187733.5|187834|187744|187821.7|187731.7|11
1738652850000|2025-02-04 07:07:30|187827.7|187737.7|187830|187740|187832.2|187742.2|187820.7|187730.7|13
1738652860000|2025-02-04 07:07:40|187834.5|187744.5|187823.3|187733.3|187834.5|187744.5|187819.7|187729.7|9
1738652870000|2025-02-04 07:07:50|187825.8|187735.8|187757.7|187667.7|187827.1|187737.1|187753.9|187663.9|11
1738652880000|2025-02-04 07:08:00|187757|187667|187761.6|187671.6|187769.1|187679.1|187752.6|187662.6|19
1738652890000|2025-02-04 07:08:10|187762.8|187672.8|187765.2|187675.2|187765.2|187675.2|187761|187671|9
1738652900000|2025-02-04 07:08:20|187761.5|187671.5|187763.4|187673.4|187777.9|187687.9|187761.5|187671.5|12
1738652910000|2025-02-04 07:08:30|187762|187672|187734.1|187644.1|187764.9|187674.9|187732.1|187642.1|11
1738652920000|2025-02-04 07:08:40|187738.7|187648.7|187751.6|187661.6|187756.7|187666.7|187737.2|187647.2|10
1738652930000|2025-02-04 07:08:50|187752.1|187662.1|187715.3|187625.3|187764.5|187674.5|187711.4|187621.4|22
1738652940000|2025-02-04 07:09:00|187715.1|187625.1|187812.5|187722.5|187821.3|187731.3|187715.1|187625.1|13
1738652950000|2025-02-04 07:09:10|187805.5|187715.5|187704.6|187614.6|187805.5|187715.5|187700.6|187610.6|18
1738652960000|2025-02-04 07:09:20|187711.1|187621.1|187704.8|187614.8|187722.4|187632.4|187697.4|187607.4|15
1738652970000|2025-02-04 07:09:30|187704.1|187614.1|187703.7|187613.7|187707.1|187617.1|187685.3|187595.3|15
1738652980000|2025-02-04 07:09:40|187705.1|187615.1|187752.3|187662.3|187756|187666|187705.1|187615.1|13
1738652990000|2025-02-04 07:09:50|187751.6|187661.6|187744.9|187654.9|187752.2|187662.2|187744.9|187654.9|4
1738653000000|2025-02-04 07:10:00|187730.8|187640.8|187753.1|187663.1|187753.1|187663.1|187728.9|187638.9|8
1738653010000|2025-02-04 07:10:10|187756.1|187666.1|187786.2|187696.2|187786.2|187696.2|187756.1|187666.1|6
1738653020000|2025-02-04 07:10:20|187781.8|187691.8|187769.7|187679.7|187783.2|187693.2|187765.9|187675.9|11
1738653030000|2025-02-04 07:10:30|187773.2|187683.2|187777.4|187687.4|187781|187691|187773.2|187683.2|5
1738653040000|2025-02-04 07:10:40|187773.7|187683.7|187782.6|187692.6|187788.1|187698.1|187773.7|187683.7|9
1738653050000|2025-02-04 07:10:50|187779.5|187689.5|187779.5|187689.5|187779.5|187689.5|187779.5|187689.5|1
1738653060000|2025-02-04 07:11:00|187783.1|187693.1|187775.9|187685.9|187786.8|187696.8|187775.9|187685.9|5
1738653070000|2025-02-04 07:11:10|187779.1|187689.1|187773.6|187683.6|187781.7|187691.7|187771|187681|11
1738653080000|2025-02-04 07:11:20|187769.8|187679.8|187755.9|187665.9|187776.5|187686.5|187755.9|187665.9|10
1738653090000|2025-02-04 07:11:30|187756.9|187666.9|187725.2|187635.2|187756.9|187666.9|187722.6|187632.6|8
1738653100000|2025-02-04 07:11:40|187724|187634|187745.7|187655.7|187745.7|187655.7|187708.9|187618.9|14
1738653110000|2025-02-04 07:11:50|187731.6|187641.6|187728.6|187638.6|187731.7|187641.7|187728.1|187638.1|6
1738653120000|2025-02-04 07:12:00|187731.4|187641.4|187736.5|187646.5|187736.5|187646.5|187725.5|187635.5|7
1738653130000|2025-02-04 07:12:10|187735.2|187645.2|187730.3|187640.3|187740.4|187650.4|187730.3|187640.3|8
1738653140000|2025-02-04 07:12:20|187729.2|187639.2|187727.7|187637.7|187734.5|187644.5|187719.4|187629.4|9
1738653150000|2025-02-04 07:12:30|187724.6|187634.6|187729.8|187639.8|187737|187647|187717.1|187627.1|12
1738653160000|2025-02-04 07:12:40|187728.5|187638.5|187725.1|187635.1|187729.8|187639.8|187713.4|187623.4|10
1738653170000|2025-02-04 07:12:50|187716.5|187626.5|187738.3|187648.3|187742.6|187652.6|187716.5|187626.5|7
1738653180000|2025-02-04 07:13:00|187742.3|187652.3|187735.4|187645.4|187742.3|187652.3|187722.3|187632.3|19
1738653190000|2025-02-04 07:13:10|187729.5|187639.5|187723.3|187633.3|187731.2|187641.2|187707.6|187617.6|17
1738653200000|2025-02-04 07:13:20|187723.4|187633.4|187743.4|187653.4|187749.2|187659.2|187723.4|187633.4|11
1738653210000|2025-02-04 07:13:30|187742.1|187652.1|187752.3|187662.3|187752.3|187662.3|187742.1|187652.1|2
1738653220000|2025-02-04 07:13:40|187747.1|187657.1|187752.5|187662.5|187752.5|187662.5|187741|187651|7
1738653230000|2025-02-04 07:13:50|187747.5|187657.5|187761.7|187671.7|187761.7|187671.7|187747.5|187657.5|11
1738653240000|2025-02-04 07:14:00|187762.2|187672.2|187748|187658|187762.2|187672.2|187723|187633|6
1738653250000|2025-02-04 07:14:10|187745.9|187655.9|187743.1|187653.1|187747.7|187657.7|187736.7|187646.7|8
1738653260000|2025-02-04 07:14:20|187755.1|187665.1|187730.3|187640.3|187756.9|187666.9|187730.3|187640.3|9
1738653270000|2025-02-04 07:14:30|187727.2|187637.2|187754|187664|187754|187664|187722.1|187632.1|17
1738653280000|2025-02-04 07:14:40|187750.8|187660.8|187730.6|187640.6|187756.2|187666.2|187727.2|187637.2|16
1738653290000|2025-02-04 07:14:50|187729.7|187639.7|187732.8|187642.8|187734.3|187644.3|187729.7|187639.7|7
1738653300000|2025-02-04 07:15:00|187736.1|187646.1|187734.1|187644.1|187740.3|187650.3|187725|187635|6
1738653310000|2025-02-04 07:15:10|187735.7|187645.7|187734.8|187644.8|187735.7|187645.7|187733.1|187643.1|5
1738653320000|2025-02-04 07:15:20|187735.3|187645.3|187752|187662|187754.7|187664.7|187735.3|187645.3|12
1738653330000|2025-02-04 07:15:30|187754.7|187664.7|187721.9|187631.9|187757.2|187667.2|187720.9|187630.9|17
1738653340000|2025-02-04 07:15:40|187721.2|187631.2|187725.3|187635.3|187729.7|187639.7|187712.9|187622.9|15
1738653350000|2025-02-04 07:15:50|187726.9|187636.9|187741.2|187651.2|187742.4|187652.4|187723.6|187633.6|12
1738653360000|2025-02-04 07:16:00|187741.7|187651.7|187730.3|187640.3|187745.5|187655.5|187730.3|187640.3|13
1738653370000|2025-02-04 07:16:10|187729.8|187639.8|187687.4|187597.4|187730.3|187640.3|187687.4|187597.4|12
1738653380000|2025-02-04 07:16:20|187691.2|187601.2|187719.3|187629.3|187719.3|187629.3|187691.2|187601.2|13
1738653390000|2025-02-04 07:16:30|187716.3|187626.3|187719.4|187629.4|187725.9|187635.9|187713.8|187623.8|13
1738653400000|2025-02-04 07:16:40|187720.8|187630.8|187731.7|187641.7|187733|187643|187720.8|187630.8|12
1738653410000|2025-02-04 07:16:50|187731.1|187641.1|187734.4|187644.4|187735|187645|187731.1|187641.1|6
1738653420000|2025-02-04 07:17:00|187734.9|187644.9|187746.9|187656.9|187753.1|187663.1|187734.2|187644.2|17
1738653430000|2025-02-04 07:17:10|187746.7|187656.7|187740.9|187650.9|187751.8|187661.8|187740.9|187650.9|11
1738653440000|2025-02-04 07:17:20|187739.4|187649.4|187705|187615|187743.2|187653.2|187704.2|187614.2|15
1738653450000|2025-02-04 07:17:30|187694.5|187604.5|187692.7|187602.7|187699.6|187609.6|187692.7|187602.7|5
1738653460000|2025-02-04 07:17:40|187689.7|187599.7|187705.2|187615.2|187705.2|187615.2|187679.4|187589.4|13
1738653470000|2025-02-04 07:17:50|187705.3|187615.3|187733.4|187643.4|187733.4|187643.4|187705.3|187615.3|11
1738653480000|2025-02-04 07:18:00|187732.2|187642.2|187747.8|187657.8|187755.6|187665.6|187732.2|187642.2|12
1738653490000|2025-02-04 07:18:10|187749|187659|187755.3|187665.3|187755.5|187665.5|187749|187659|14
1738653500000|2025-02-04 07:18:20|187750.5|187660.5|187733.5|187643.5|187750.5|187660.5|187733.5|187643.5|7
1738653510000|2025-02-04 07:18:30|187732.1|187642.1|187729.6|187639.6|187735.6|187645.6|187729.6|187639.6|5
1738653520000|2025-02-04 07:18:40|187729.5|187639.5|187723.2|187633.2|187730.9|187640.9|187718.9|187628.9|9
1738653530000|2025-02-04 07:18:50|187722.2|187632.2|187730.2|187640.2|187732.7|187642.7|187717.8|187627.8|15
1738653540000|2025-02-04 07:19:00|187739.8|187649.8|187755.1|187625.1|187759.2|187649.8|187723.2|187613|16
1738653550000|2025-02-04 07:19:10|187750.6|187620.6|187744.8|187614.8|187750.6|187620.6|187744.8|187614.8|4
1738653560000|2025-02-04 07:19:20|187746.2|187616.2|187755.3|187625.3|187755.3|187625.3|187744.5|187614.5|11
1738653570000|2025-02-04 07:19:30|187751|187621|187754.2|187624.2|187754.9|187624.9|187750.7|187620.7|6
1738653580000|2025-02-04 07:19:40|187745.1|187615.1|187742.2|187612.2|187745.1|187615.1|187739.7|187609.7|6
1738653590000|2025-02-04 07:19:50|187739.3|187609.3|187734|187604|187742.9|187612.9|187730.9|187600.9|11
1738653600000|2025-02-04 07:20:00|187731.5|187601.5|187751.4|187621.4|187759.4|187629.4|187731.5|187601.5|17
1738653610000|2025-02-04 07:20:10|187761.5|187631.5|187762.3|187632.3|187762.3|187632.3|187750.8|187620.8|17
1738653620000|2025-02-04 07:20:20|187762.8|187632.8|187726.1|187636.1|187767.9|187639.2|187720.4|187618.3|22
1738653630000|2025-02-04 07:20:30|187720.6|187630.6|187731.8|187641.8|187738.7|187648.7|187720.6|187630.6|13
1738653640000|2025-02-04 07:20:40|187730.5|187640.5|187754.7|187664.7|187767.8|187677.8|187730.5|187640.5|17
1738653650000|2025-02-04 07:20:50|187753.5|187663.5|187749.8|187659.8|187766.6|187676.6|187749.8|187659.8|16
1738653660000|2025-02-04 07:21:00|187753.1|187663.1|187743.2|187653.2|187755.4|187665.4|187735.3|187645.3|16
1738653670000|2025-02-04 07:21:10|187747.2|187657.2|187751.9|187661.9|187751.9|187661.9|187744|187654|16
1738653680000|2025-02-04 07:21:20|187752.7|187662.7|187760.5|187670.5|187779.1|187689.1|187752.7|187662.7|11
1738653690000|2025-02-04 07:21:30|187761.1|187671.1|187733.8|187643.8|187762.3|187672.3|187733.2|187643.2|8
1738653700000|2025-02-04 07:21:40|187732.5|187642.5|187725.9|187635.9|187732.5|187642.5|187725.9|187635.9|3
1738653710000|2025-02-04 07:21:50|187724.2|187634.2|187729.5|187639.5|187729.5|187639.5|187724.2|187634.2|2
1738653720000|2025-02-04 07:22:00|187730|187640|187730.4|187640.4|187745|187655|187724.3|187634.3|10
1738653730000|2025-02-04 07:22:10|187732|187642|187739.4|187649.4|187742.7|187652.7|187730.9|187640.9|10
1738653740000|2025-02-04 07:22:20|187732.2|187642.2|187733.8|187643.8|187746|187656|187727.7|187637.7|18
1738653750000|2025-02-04 07:22:30|187733.9|187643.9|187750.5|187660.5|187750.8|187660.8|187733.2|187643.2|10
1738653760000|2025-02-04 07:22:40|187747.2|187657.2|187746.9|187656.9|187747.2|187657.2|187735.5|187645.5|4
1738653770000|2025-02-04 07:22:50|187747.3|187657.3|187734.7|187644.7|187747.3|187657.3|187734.7|187644.7|7
1738653780000|2025-02-04 07:23:00|187738.2|187648.2|187769.2|187639.2|187769.2|187659.5|187733|187639.2|11
1738653790000|2025-02-04 07:23:10|187768.6|187638.6|187832.9|187702.9|187839.1|187709.1|187768.6|187638.6|15
1738653800000|2025-02-04 07:23:20|187831.4|187701.4|187815.3|187685.3|187831.7|187701.7|187810.6|187680.6|20
1738653810000|2025-02-04 07:23:30|187843.3|187713.3|187831.2|187701.2|187849.8|187741.8|187831.2|187701.2|13
1738653820000|2025-02-04 07:23:40|187829.9|187699.9|187830.5|187700.5|187837.6|187707.6|187823.8|187693.8|15
1738653830000|2025-02-04 07:23:50|187829.8|187699.8|187825.8|187695.8|187829.8|187699.8|187803.2|187673.2|17
1738653840000|2025-02-04 07:24:00|187826.2|187696.2|187774.6|187644.6|187826.2|187696.2|187774.6|187644.6|22
1738653850000|2025-02-04 07:24:10|187775.1|187645.1|187746.6|187616.6|187775.1|187645.1|187739.3|187609.3|19
1738653860000|2025-02-04 07:24:20|187740.8|187610.8|187638.2|187548.2|187740.8|187632.1|187638.2|187548.2|20
1738653870000|2025-02-04 07:24:30|187640.3|187550.3|187672|187582|187679.3|187589.3|187636.5|187546.5|21
1738653880000|2025-02-04 07:24:40|187672.2|187582.2|187675.6|187585.6|187675.6|187585.6|187659.5|187569.5|20
1738653890000|2025-02-04 07:24:50|187672|187582|187685.9|187595.9|187690.5|187600.5|187671.6|187581.6|18
1738653900000|2025-02-04 07:25:00|187688.5|187598.5|187696.3|187606.3|187696.3|187606.3|187685.7|187595.7|14
1738653910000|2025-02-04 07:25:10|187693|187603|187687.1|187597.1|187693|187603|187685.8|187595.8|10
1738653920000|2025-02-04 07:25:20|187673.4|187583.4|187675.9|187585.9|187676.1|187586.1|187669.8|187579.8|6
1738653930000|2025-02-04 07:25:30|187676.7|187586.7|187673.8|187583.8|187676.7|187586.7|187669.9|187579.9|7
1738653940000|2025-02-04 07:25:40|187677|187587|187672.3|187582.3|187685.3|187595.3|187668.9|187578.9|16
1738653950000|2025-02-04 07:25:50|187672.9|187582.9|187662.8|187572.8|187679.2|187589.2|187662.8|187572.8|23
1738653960000|2025-02-04 07:26:00|187663.4|187573.4|187659|187569|187667.6|187577.6|187651.5|187561.5|17
1738653970000|2025-02-04 07:26:10|187661.8|187571.8|187662.5|187572.5|187665.6|187575.6|187657.2|187567.2|13
1738653980000|2025-02-04 07:26:20|187664.1|187574.1|187699.6|187609.6|187700.7|187610.7|187664.1|187574.1|17
1738653990000|2025-02-04 07:26:30|187701.1|187611.1|187697|187607|187704.5|187614.5|187695.9|187605.9|12
1738654000000|2025-02-04 07:26:40|187698|187608|187713.6|187623.6|187713.6|187623.6|187698|187608|7
1738654010000|2025-02-04 07:26:50|187715.7|187625.7|187710.4|187620.4|187719.5|187629.5|187706.5|187616.5|23
1738654020000|2025-02-04 07:27:00|187714.3|187624.3|187722.4|187632.4|187722.4|187632.4|187703.2|187613.2|20
1738654030000|2025-02-04 07:27:10|187741.6|187651.6|187754.5|187664.5|187758.7|187668.7|187739.7|187649.7|18
1738654040000|2025-02-04 07:27:20|187756.2|187666.2|187742.2|187652.2|187760.4|187670.4|187736.6|187646.6|20
1738654050000|2025-02-04 07:27:30|187737.3|187647.3|187807|187717|187809.7|187719.7|187737.3|187647.3|10
1738654060000|2025-02-04 07:27:40|187809.1|187719.1|187808|187718|187815.1|187725.1|187800.8|187710.8|21
1738654070000|2025-02-04 07:27:50|187811.6|187721.6|187812.9|187722.9|187820.3|187730.3|187811.6|187721.6|8
1738654080000|2025-02-04 07:28:00|187817.7|187727.7|187809.5|187719.5|187817.7|187727.7|187800.6|187710.6|9
1738654090000|2025-02-04 07:28:10|187809.6|187719.6|187815.5|187725.5|187815.5|187725.5|187808.7|187718.7|12
1738654100000|2025-02-04 07:28:20|187813.4|187723.4|187806.2|187716.2|187813.5|187723.5|187806.2|187716.2|11
1738654110000|2025-02-04 07:28:30|187773.4|187683.4|187775.8|187685.8|187778.4|187688.4|187757.8|187667.8|21
1738654120000|2025-02-04 07:28:40|187781.2|187691.2|187807.2|187717.2|187813.2|187723.2|187777.5|187687.5|13
1738654130000|2025-02-04 07:28:50|187805.7|187715.7|187811.8|187721.8|187816.4|187726.4|187801.9|187711.9|13
1738654140000|2025-02-04 07:29:00|187814.6|187724.6|187815.2|187725.2|187817.6|187727.6|187808.9|187718.9|13
1738654150000|2025-02-04 07:29:10|187811.8|187721.8|187812.5|187722.5|187815.5|187725.5|187811.5|187721.5|10
1738654160000|2025-02-04 07:29:20|187815.3|187725.3|187802.1|187712.1|187819.1|187729.1|187802.1|187712.1|9
1738654170000|2025-02-04 07:29:30|187807.1|187717.1|187811.4|187721.4|187813.4|187723.4|187807.1|187717.1|4
1738654180000|2025-02-04 07:29:40|187813.9|187723.9|187807.9|187717.9|187816.2|187726.2|187807.9|187717.9|8
1738654190000|2025-02-04 07:29:50|187803|187713|187803.4|187713.4|187810.1|187720.1|187785.5|187695.5|13
1738654200000|2025-02-04 07:30:00|187803.7|187713.7|187802.3|187712.3|187806.7|187716.7|187802.3|187712.3|5
1738654210000|2025-02-04 07:30:10|187802.2|187712.2|187802.3|187712.3|187802.4|187712.4|187802.1|187712.1|5
1738654220000|2025-02-04 07:30:20|187803.3|187713.3|187805.6|187715.6|187805.6|187715.6|187802.4|187712.4|5
1738654230000|2025-02-04 07:30:30|187813.7|187723.7|187788.3|187698.3|187816.3|187726.3|187785|187695|22
1738654240000|2025-02-04 07:30:40|187788.5|187698.5|187814.8|187724.8|187814.8|187724.8|187787.8|187697.8|11
1738654250000|2025-02-04 07:30:50|187810.1|187720.1|187811.7|187721.7|187815.2|187725.2|187808.9|187718.9|6
1738654260000|2025-02-04 07:31:00|187816|187726|187814.3|187724.3|187816|187726|187804.8|187714.8|20
1738654270000|2025-02-04 07:31:10|187778.6|187688.6|187746.5|187656.5|187778.6|187688.6|187736.1|187646.1|26
1738654280000|2025-02-04 07:31:20|187750.3|187660.3|187770.8|187680.8|187814.6|187724.6|187745.1|187655.1|22
1738654290000|2025-02-04 07:31:30|187776.8|187686.8|187791.5|187701.5|187798.4|187708.4|187765|187675|25
1738654300000|2025-02-04 07:31:40|187796|187706|187804|187714|187805.6|187715.6|187791.7|187701.7|18
1738654310000|2025-02-04 07:31:50|187802.2|187712.2|187790.2|187700.2|187804.8|187714.8|187790.2|187700.2|17
1738654320000|2025-02-04 07:32:00|187792.2|187702.2|187778.1|187688.1|187795.2|187705.2|187773.3|187683.3|9
1738654330000|2025-02-04 07:32:10|187783.8|187693.8|187791.5|187701.5|187798.3|187708.3|187782.1|187692.1|11
1738654340000|2025-02-04 07:32:20|187786.9|187696.9|187755.8|187665.8|187798|187708|187755.8|187665.8|14
1738654350000|2025-02-04 07:32:30|187756.4|187666.4|187774.4|187684.4|187787.6|187697.6|187756.4|187666.4|12
1738654360000|2025-02-04 07:32:40|187779.3|187689.3|187794.9|187704.9|187805.9|187715.9|187779.3|187689.3|21
1738654370000|2025-02-04 07:32:50|187792.5|187702.5|187781.3|187691.3|187792.5|187702.5|187778.2|187688.2|10
1738654380000|2025-02-04 07:33:00|187787.7|187697.7|187734|187644|187787.7|187697.7|187734|187644|20
1738654390000|2025-02-04 07:33:10|187730.4|187640.4|187750.9|187660.9|187750.9|187660.9|187727.6|187637.6|16
1738654400000|2025-02-04 07:33:20|187750.6|187660.6|187759.2|187669.2|187768.8|187678.8|187750.6|187660.6|10
1738654410000|2025-02-04 07:33:30|187758.2|187668.2|187760.9|187670.9|187761.8|187671.8|187756.1|187666.1|7
1738654420000|2025-02-04 07:33:40|187756.6|187666.6|187763.9|187673.9|187764.7|187674.7|187754.4|187664.4|14
1738654430000|2025-02-04 07:33:50|187752.9|187662.9|187754.7|187664.7|187763.8|187673.8|187752.9|187662.9|10
1738654440000|2025-02-04 07:34:00|187758.8|187668.8|187762.1|187672.1|187769.4|187679.4|187755.5|187665.5|13
1738654450000|2025-02-04 07:34:10|187765.8|187675.8|187764|187674|187770.5|187680.5|187761.9|187671.9|11
1738654460000|2025-02-04 07:34:20|187762.6|187672.6|187757.6|187667.6|187763.3|187673.3|187747.7|187657.7|18
1738654470000|2025-02-04 07:34:30|187758.7|187668.7|187755.6|187665.6|187766.6|187676.6|187754.9|187664.9|10
1738654480000|2025-02-04 07:34:40|187752|187662|187747.6|187657.6|187752|187662|187743.6|187653.6|6
1738654490000|2025-02-04 07:34:50|187753.1|187663.1|187766.5|187676.5|187769.6|187679.6|187753.1|187663.1|19
1738654500000|2025-02-04 07:35:00|187766.4|187676.4|187767.4|187677.4|187770.8|187680.8|187766.4|187676.4|5
1738654510000|2025-02-04 07:35:10|187771.9|187681.9|187714.4|187624.4|187796.8|187706.8|187714.4|187624.4|20
1738654520000|2025-02-04 07:35:20|187714.7|187624.7|187673.8|187583.8|187715.1|187625.1|187657.5|187567.5|31
1738654530000|2025-02-04 07:35:30|187690.8|187600.8|187677.8|187587.8|187690.8|187600.8|187677.8|187587.8|13
1738654540000|2025-02-04 07:35:40|187677.2|187587.2|187680.4|187590.4|187689.4|187599.4|187673.2|187583.2|8
1738654550000|2025-02-04 07:35:50|187682.3|187592.3|187688.7|187598.7|187689.4|187599.4|187675.9|187585.9|8
1738654560000|2025-02-04 07:36:00|187692.6|187602.6|187660.3|187570.3|187694.6|187604.6|187659.8|187569.8|22
1738654570000|2025-02-04 07:36:10|187657.6|187567.6|187679.9|187589.9|187688.9|187598.9|187657.6|187567.6|14
1738654580000|2025-02-04 07:36:20|187682.7|187592.7|187681.2|187591.2|187690.7|187600.7|187680.6|187590.6|12
1738654590000|2025-02-04 07:36:30|187676|187586|187685.2|187595.2|187693.7|187603.7|187676|187586|9
1738654600000|2025-02-04 07:36:40|187685.8|187595.8|187671.1|187581.1|187685.8|187595.8|187671.1|187581.1|11
1738654610000|2025-02-04 07:36:50|187673.4|187583.4|187671.5|187581.5|187673.4|187583.4|187660.4|187570.4|13
1738654620000|2025-02-04 07:37:00|187671.4|187581.4|187660.1|187570.1|187671.4|187581.4|187659.7|187569.7|14
1738654630000|2025-02-04 07:37:10|187660.3|187570.3|187670.9|187580.9|187670.9|187580.9|187660.3|187570.3|9
1738654640000|2025-02-04 07:37:20|187671|187581|187676.1|187586.1|187690.3|187600.3|187669.1|187579.1|14
1738654650000|2025-02-04 07:37:30|187670|187580|187666.3|187576.3|187683.6|187593.6|187666.3|187576.3|17
1738654660000|2025-02-04 07:37:40|187672.5|187582.5|187661.2|187571.2|187678.4|187588.4|187661.2|187571.2|11
1738654670000|2025-02-04 07:37:50|187651|187561|187642.5|187552.5|187662.9|187572.9|187636.4|187546.4|11
1738654680000|2025-02-04 07:38:00|187645.7|187555.7|187648.1|187558.1|187650.7|187560.7|187641|187551|17
1738654690000|2025-02-04 07:38:10|187642.9|187552.9|187647.7|187557.7|187647.7|187557.7|187641.5|187551.5|4
1738654700000|2025-02-04 07:38:20|187625.4|187535.4|187624.2|187534.2|187625.4|187535.4|187580.2|187490.2|29
1738654710000|2025-02-04 07:38:30|187619.5|187529.5|187599|187509|187623.1|187533.1|187599|187509|34
1738654720000|2025-02-04 07:38:40|187604.5|187514.5|187601|187511|187609.9|187519.9|187597.8|187507.8|15
1738654730000|2025-02-04 07:38:50|187603.4|187513.4|187598.1|187508.1|187608.2|187518.2|187595.9|187505.9|13
1738654740000|2025-02-04 07:39:00|187597.5|187507.5|187603.3|187513.3|187614.4|187524.4|187597.5|187507.5|10
1738654750000|2025-02-04 07:39:10|187600.6|187510.6|187597|187507|187603|187513|187596.1|187506.1|13
1738654760000|2025-02-04 07:39:20|187595.8|187505.8|187589.2|187499.2|187596.2|187506.2|187589.2|187499.2|11
1738654770000|2025-02-04 07:39:30|187592.4|187502.4|187594.7|187504.7|187596|187506|187585.5|187495.5|9
1738654780000|2025-02-04 07:39:40|187595.3|187505.3|187597|187507|187597|187507|187591.8|187501.8|10
1738654790000|2025-02-04 07:39:50|187594|187504|187600.5|187510.5|187603|187513|187592.9|187502.9|7
1738654800000|2025-02-04 07:40:00|187598.1|187508.1|187599.2|187509.2|187602.1|187512.1|187594.3|187504.3|12
1738654810000|2025-02-04 07:40:10|187599.1|187509.1|187594.2|187504.2|187599.2|187509.2|187590.4|187500.4|6
1738654820000|2025-02-04 07:40:20|187594|187504|187586.8|187496.8|187594|187504|187586.6|187496.6|11
1738654830000|2025-02-04 07:40:30|187585.3|187495.3|187553.6|187463.6|187585.3|187495.3|187542.9|187452.9|16
1738654840000|2025-02-04 07:40:40|187554.3|187464.3|187551.1|187461.1|187556.3|187466.3|187549.7|187459.7|15
1738654850000|2025-02-04 07:40:50|187552.3|187462.3|187556|187466|187570.2|187480.2|187550.7|187460.7|21
1738654860000|2025-02-04 07:41:00|187556.8|187466.8|187553.2|187463.2|187556.8|187466.8|187553.2|187463.2|7
1738654870000|2025-02-04 07:41:10|187552.5|187462.5|187538.2|187448.2|187555|187465|187533.4|187443.4|14
1738654880000|2025-02-04 07:41:20|187537.1|187447.1|187536|187446|187548.1|187458.1|187534.1|187444.1|22
1738654890000|2025-02-04 07:41:30|187534.1|187444.1|187550.3|187460.3|187550.6|187460.6|187534.1|187444.1|23
1738654900000|2025-02-04 07:41:40|187549.3|187459.3|187546.2|187456.2|187551|187461|187546.2|187456.2|15
1738654910000|2025-02-04 07:41:50|187548.2|187458.2|187567|187477|187572.7|187482.7|187548.2|187458.2|12
1738654920000|2025-02-04 07:42:00|187569.7|187479.7|187572.7|187482.7|187579.9|187489.9|187569.7|187479.7|12
1738654930000|2025-02-04 07:42:10|187577.9|187487.9|187574.2|187484.2|187579.1|187489.1|187574.2|187484.2|6
1738654940000|2025-02-04 07:42:20|187574.1|187484.1|187569.2|187479.2|187574.2|187484.2|187568|187478|6
1738654950000|2025-02-04 07:42:30|187567.1|187477.1|187568.6|187478.6|187568.6|187478.6|187565.5|187475.5|10
1738654960000|2025-02-04 07:42:40|187567.6|187477.6|187566|187476|187568.6|187478.6|187566|187476|5
1738654970000|2025-02-04 07:42:50|187568|187478|187566.1|187476.1|187568.5|187478.5|187565.8|187475.8|7
1738654980000|2025-02-04 07:43:00|187565.8|187475.8|187565.4|187475.4|187565.8|187475.8|187565.4|187475.4|5
1738654990000|2025-02-04 07:43:10|187563|187473|187563|187473|187563|187473|187563|187473|1
1738655000000|2025-02-04 07:43:20|187548.2|187458.2|187538.7|187448.7|187548.2|187458.2|187538.2|187448.2|9
1738655010000|2025-02-04 07:43:30|187538.4|187448.4|187496.2|187406.2|187538.4|187448.4|187470.1|187380.1|11
1738655020000|2025-02-04 07:43:40|187498.3|187408.3|187481.8|187391.8|187498.3|187408.3|187478.8|187388.8|20
1738655030000|2025-02-04 07:43:50|187481.3|187391.3|187483.4|187393.4|187484.5|187394.5|187480.5|187390.5|15
1738655040000|2025-02-04 07:44:00|187481.5|187391.5|187442.3|187352.3|187481.5|187391.5|187440.7|187350.7|33
1738655050000|2025-02-04 07:44:10|187429|187339|187335.9|187245.9|187441.7|187351.7|187335.9|187245.9|30
1738655060000|2025-02-04 07:44:20|187337.8|187247.8|187243.9|187153.9|187340.5|187250.5|187241.5|187151.5|27
1738655070000|2025-02-04 07:44:30|187235.9|187145.9|187193.1|187103.1|187255.2|187165.2|187192.5|187102.5|31
1738655080000|2025-02-04 07:44:40|187196|187106|187216.7|187126.7|187219.8|187129.8|187194|187104|23
1738655090000|2025-02-04 07:44:50|187219.5|187129.5|187236.8|187146.8|187238.1|187148.1|187212.7|187122.7|18
1738655100000|2025-02-04 07:45:00|187234.2|187144.2|187235.7|187145.7|187257.4|187167.4|187229.6|187139.6|27
1738655110000|2025-02-04 07:45:10|187237.7|187147.7|187225.2|187135.2|187237.7|187147.7|187213.3|187123.3|24
1738655120000|2025-02-04 07:45:20|187222.8|187132.8|187253.5|187163.5|187286.5|187196.5|187220.1|187130.1|18
1738655130000|2025-02-04 07:45:30|187253.4|187163.4|187255|187165|187260.9|187170.9|187252.9|187162.9|12
1738655140000|2025-02-04 07:45:40|187259|187169|187286.1|187196.1|187291.7|187201.7|187259|187169|31
1738655150000|2025-02-04 07:45:50|187286.3|187196.3|187307.2|187217.2|187318.1|187228.1|187286.3|187196.3|17
1738655160000|2025-02-04 07:46:00|187309.5|187219.5|187301.5|187211.5|187324.9|187234.9|187295.4|187205.4|25
1738655170000|2025-02-04 07:46:10|187303.9|187213.9|187253.4|187163.4|187303.9|187213.9|187223.8|187133.8|23
1738655180000|2025-02-04 07:46:20|187256|187166|187290.4|187200.4|187290.4|187200.4|187256|187166|15
1738655190000|2025-02-04 07:46:30|187290.8|187200.8|187290.5|187200.5|187294.3|187204.3|187289.4|187199.4|12
1738655200000|2025-02-04 07:46:40|187290.6|187200.6|187370.2|187280.2|187370.2|187280.2|187289.3|187199.3|19
1738655210000|2025-02-04 07:46:50|187367.6|187277.6|187398|187308|187402.6|187312.6|187363.1|187273.1|14
1738655220000|2025-02-04 07:47:00|187400|187310|187363|187273|187405|187315|187362.3|187272.3|17
1738655230000|2025-02-04 07:47:10|187365|187275|187450.9|187360.9|187453.6|187363.6|187365|187275|10
1738655240000|2025-02-04 07:47:20|187451.4|187361.4|187420.4|187330.4|187451.4|187361.4|187420.4|187330.4|13
1738655250000|2025-02-04 07:47:30|187418.2|187328.2|187414.1|187324.1|187418.2|187328.2|187409.6|187319.6|8
1738655260000|2025-02-04 07:47:40|187410.4|187320.4|187410|187320|187410.9|187320.9|187405.2|187315.2|7
1738655270000|2025-02-04 07:47:50|187407.2|187317.2|187405.3|187315.3|187407.3|187317.3|187405|187315|4
1738655280000|2025-02-04 07:48:00|187405.5|187315.5|187410.6|187320.6|187412.2|187322.2|187397.9|187307.9|9
1738655290000|2025-02-04 07:48:10|187413.1|187323.1|187408.9|187318.9|187413.1|187323.1|187408.9|187318.9|2
1738655300000|2025-02-04 07:48:20|187407.2|187317.2|187406.2|187316.2|187407.2|187317.2|187399.1|187309.1|8
1738655310000|2025-02-04 07:48:30|187400.5|187310.5|187354.3|187264.3|187406.2|187316.2|187329.8|187239.8|6
1738655320000|2025-02-04 07:48:40|187348|187258|187337.4|187247.4|187353.4|187263.4|187313.4|187223.4|15
1738655330000|2025-02-04 07:48:50|187335.1|187245.1|187346.9|187256.9|187359.3|187269.3|187332|187242|13
1738655340000|2025-02-04 07:49:00|187345|187255|187349.1|187259.1|187356.4|187266.4|187339.8|187249.8|20
1738655350000|2025-02-04 07:49:10|187351.4|187261.4|187378.3|187288.3|187381.7|187291.7|187350.5|187260.5|14
1738655360000|2025-02-04 07:49:20|187392.9|187302.9|187348|187258|187392.9|187302.9|187342.3|187252.3|16
1738655370000|2025-02-04 07:49:30|187347.5|187257.5|187350|187260|187350|187260|187342.1|187252.1|4
1738655380000|2025-02-04 07:49:40|187350.6|187260.6|187359.8|187269.8|187384|187294|187338.4|187248.4|21
1738655390000|2025-02-04 07:49:50|187360.2|187270.2|187356.2|187266.2|187365|187275|187337.4|187247.4|12
1738655400000|2025-02-04 07:50:00|187338.1|187248.1|187318.3|187228.3|187361.7|187271.7|187318.3|187228.3|29
1738655410000|2025-02-04 07:50:10|187299.2|187209.2|187294.6|187204.6|187299.2|187209.2|187293.9|187203.9|5
1738655420000|2025-02-04 07:50:20|187294.7|187204.7|187298.7|187208.7|187306.9|187216.9|187294.6|187204.6|8
1738655430000|2025-02-04 07:50:30|187296.8|187206.8|187302.3|187212.3|187325.1|187235.1|187293.9|187203.9|14
1738655440000|2025-02-04 07:50:40|187301.4|187211.4|187303.7|187213.7|187310.3|187220.3|187301.4|187211.4|9
1738655450000|2025-02-04 07:50:50|187318.7|187188.7|187344.8|187214.8|187362.4|187232.4|187314.7|187184.7|11
1738655460000|2025-02-04 07:51:00|187338|187208|187295.7|187205.7|187372.5|187242.5|187295.7|187202.9|16
1738655470000|2025-02-04 07:51:10|187298.3|187208.3|187305.5|187215.5|187322|187232|187298.3|187208.3|25
1738655480000|2025-02-04 07:51:20|187304.8|187214.8|187303|187213|187310.9|187220.9|187303|187213|10
1738655490000|2025-02-04 07:51:30|187308.5|187218.5|187332.6|187242.6|187344.7|187254.7|187308|187218|15
1738655500000|2025-02-04 07:51:40|187335.2|187245.2|187328.3|187238.3|187338.2|187248.2|187328.1|187238.1|11
1738655510000|2025-02-04 07:51:50|187325.7|187235.7|187315.1|187225.1|187325.7|187235.7|187310.4|187220.4|12
1738655520000|2025-02-04 07:52:00|187316.1|187226.1|187317.7|187227.7|187320.8|187230.8|187312|187222|10
1738655530000|2025-02-04 07:52:10|187322.4|187232.4|187304.4|187214.4|187322.4|187232.4|187304.4|187214.4|6
1738655540000|2025-02-04 07:52:20|187303.9|187213.9|187303.3|187213.3|187317.8|187227.8|187295.4|187205.4|26
1738655550000|2025-02-04 07:52:30|187294.7|187204.7|187318.3|187228.3|187321.7|187231.7|187294.7|187204.7|18
1738655560000|2025-02-04 07:52:40|187324.3|187234.3|187386.3|187296.3|187386.3|187296.3|187318.7|187228.7|21
1738655570000|2025-02-04 07:52:50|187383|187293|187385.9|187295.9|187385.9|187295.9|187374.5|187284.5|12
1738655580000|2025-02-04 07:53:00|187382.7|187292.7|187411.8|187321.8|187416.1|187326.1|187382.7|187292.7|16
1738655590000|2025-02-04 07:53:10|187407.3|187317.3|187409.6|187319.6|187413.3|187323.3|187407.3|187317.3|6
1738655600000|2025-02-04 07:53:20|187409.4|187319.4|187413.4|187323.4|187413.4|187323.4|187409.4|187319.4|9
1738655610000|2025-02-04 07:53:30|187413.6|187323.6|187487|187397|187490.5|187400.5|187406.2|187316.2|13
1738655620000|2025-02-04 07:53:40|187489.5|187399.5|187549.3|187459.3|187557.1|187467.1|187479.4|187389.4|12
1738655630000|2025-02-04 07:53:50|187547.9|187457.9|187553.6|187463.6|187554.9|187464.9|187532.1|187442.1|13
1738655640000|2025-02-04 07:54:00|187548.5|187458.5|187548|187458|187553.9|187463.9|187532.8|187442.8|14
1738655650000|2025-02-04 07:54:10|187546|187456|187541.6|187451.6|187551.6|187461.6|187539.3|187449.3|18
1738655660000|2025-02-04 07:54:20|187541.4|187451.4|187547.4|187457.4|187548.1|187458.1|187539.2|187449.2|17
1738655670000|2025-02-04 07:54:30|187543.3|187453.3|187540.1|187450.1|187546.5|187456.5|187539.7|187449.7|8
1738655680000|2025-02-04 07:54:40|187542.2|187452.2|187563.4|187473.4|187563.4|187473.4|187539.6|187449.6|13
1738655690000|2025-02-04 07:54:50|187555.8|187465.8|187557.2|187467.2|187559.4|187469.4|187555.1|187465.1|6
1738655700000|2025-02-04 07:55:00|187554|187464|187542.3|187452.3|187554|187464|187542.3|187452.3|8
1738655710000|2025-02-04 07:55:10|187540.3|187450.3|187512.8|187422.8|187540.3|187450.3|187510.6|187420.6|12
1738655720000|2025-02-04 07:55:20|187510.8|187420.8|187509.3|187419.3|187510.8|187420.8|187497.8|187407.8|9
1738655730000|2025-02-04 07:55:30|187503.1|187413.1|187509.6|187419.6|187517.7|187427.7|187498.3|187408.3|10
1738655740000|2025-02-04 07:55:40|187509.4|187419.4|187456.4|187366.4|187515.3|187425.3|187456.4|187366.4|14
1738655750000|2025-02-04 07:55:50|187455.4|187365.4|187456.9|187366.9|187461|187371|187455.4|187365.4|10
1738655760000|2025-02-04 07:56:00|187456.4|187366.4|187454.4|187364.4|187461.8|187371.8|187451.5|187361.5|8
1738655770000|2025-02-04 07:56:10|187457.3|187367.3|187398.3|187308.3|187460.8|187370.8|187398.3|187308.3|17
1738655780000|2025-02-04 07:56:20|187398|187308|187395.3|187305.3|187405.6|187315.6|187390.4|187300.4|14
1738655790000|2025-02-04 07:56:30|187399.3|187309.3|187395.6|187305.6|187399.8|187309.8|187392.3|187302.3|13
1738655800000|2025-02-04 07:56:40|187395.5|187305.5|187400.9|187310.9|187401.9|187311.9|187395.2|187305.2|12
1738655810000|2025-02-04 07:56:50|187399|187309|187416.3|187326.3|187416.3|187326.3|187399|187309|10
1738655820000|2025-02-04 07:57:00|187428.6|187338.6|187420|187330|187428.6|187338.6|187419.6|187329.6|10
1738655830000|2025-02-04 07:57:10|187416.9|187326.9|187381.5|187291.5|187416.9|187326.9|187373.9|187283.9|14
1738655840000|2025-02-04 07:57:20|187382.5|187292.5|187374|187284|187383.8|187293.8|187374|187284|11
1738655850000|2025-02-04 07:57:30|187376|187286|187353.7|187263.7|187376|187286|187335.3|187245.3|23
1738655860000|2025-02-04 07:57:40|187354.2|187264.2|187340.6|187250.6|187354.2|187264.2|187336.5|187246.5|18
1738655870000|2025-02-04 07:57:50|187342.9|187252.9|187342.5|187252.5|187347.8|187257.8|187339.2|187249.2|16
1738655880000|2025-02-04 07:58:00|187340.3|187250.3|187376.4|187286.4|187381.4|187291.4|187340.3|187250.3|21
1738655890000|2025-02-04 07:58:10|187381.9|187291.9|187381|187291|187383.7|187293.7|187379.3|187289.3|7
1738655900000|2025-02-04 07:58:20|187380.9|187290.9|187415.4|187325.4|187420|187330|187375.9|187285.9|18
1738655910000|2025-02-04 07:58:30|187417.6|187327.6|187404.1|187314.1|187417.6|187327.6|187399|187309|13
1738655920000|2025-02-04 07:58:40|187402.1|187312.1|187385|187295|187402.1|187312.1|187376|187286|15
1738655930000|2025-02-04 07:58:50|187387.1|187297.1|187461.8|187371.8|187461.8|187371.8|187380.5|187290.5|23
1738655940000|2025-02-04 07:59:00|187464.2|187374.2|187463.2|187373.2|187464.2|187374.2|187457.7|187367.7|14
1738655950000|2025-02-04 07:59:10|187460.8|187370.8|187468.1|187378.1|187469.7|187379.7|187447.4|187357.4|13
1738655960000|2025-02-04 07:59:20|187463.8|187373.8|187457.6|187367.6|187463.8|187373.8|187454.2|187364.2|18
1738655970000|2025-02-04 07:59:30|187428.5|187338.5|187437.3|187347.3|187462.9|187372.9|187428|187338|23
1738655980000|2025-02-04 07:59:40|187439.7|187349.7|187433|187343|187442.9|187352.9|187429.7|187339.7|8
1738655990000|2025-02-04 07:59:50|187433.5|187343.5|187437.8|187347.8|187442.9|187352.9|187433.3|187343.3|10
1738656000000|2025-02-04 08:00:00|187441.9|187351.9|187328.1|187238.1|187441.9|187351.9|187327.5|187237.5|34
1738656010000|2025-02-04 08:00:10|187325.8|187235.8|187283.8|187193.8|187333.3|187243.3|187283.8|187193.8|29
1738656020000|2025-02-04 08:00:20|187292.7|187202.7|187331.3|187241.3|187333.9|187243.9|187271.9|187181.9|35
1738656030000|2025-02-04 08:00:30|187333.8|187243.8|187365.5|187275.5|187386.9|187296.9|187332.9|187242.9|31
1738656040000|2025-02-04 08:00:40|187368.3|187278.3|187365|187275|187369.3|187279.3|187340.8|187250.8|32
1738656050000|2025-02-04 08:00:50|187367.3|187277.3|187401.1|187311.1|187406.3|187316.3|187355.5|187265.5|28
1738656060000|2025-02-04 08:01:00|187402.1|187312.1|187466.3|187376.3|187480.7|187390.7|187399.7|187309.7|29
1738656070000|2025-02-04 08:01:10|187470.7|187380.7|187495.5|187405.5|187495.5|187405.5|187466.7|187376.7|20
1738656080000|2025-02-04 08:01:20|187493.8|187403.8|187522.7|187392.7|187522.7|187420.8|187490.3|187383.9|21
1738656090000|2025-02-04 08:01:30|187523|187393|187538.8|187408.8|187553.4|187423.4|187521.7|187391.7|18
1738656100000|2025-02-04 08:01:40|187548|187418|187531.2|187401.2|187548.7|187418.7|187531.2|187401.2|21
1738656110000|2025-02-04 08:01:50|187528.9|187398.9|187517.3|187387.3|187531.6|187401.6|187506.6|187376.6|21
1738656120000|2025-02-04 08:02:00|187523.8|187393.8|187550|187420|187550|187420|187516.5|187386.5|20
1738656130000|2025-02-04 08:02:10|187543.7|187413.7|187533.5|187403.5|187570.5|187440.5|187530.1|187400.1|25
1738656140000|2025-02-04 08:02:20|187532.6|187402.6|187509.7|187379.7|187537.9|187407.9|187508|187378|18
1738656150000|2025-02-04 08:02:30|187510.1|187380.1|187506.2|187376.2|187512.4|187382.4|187488.8|187358.8|16
1738656160000|2025-02-04 08:02:40|187505.7|187375.7|187506.4|187376.4|187506.4|187376.4|187502.4|187372.4|12
1738656170000|2025-02-04 08:02:50|187505.9|187375.9|187454.7|187324.7|187509.5|187379.5|187454.7|187324.7|11
1738656180000|2025-02-04 08:03:00|187453.2|187323.2|187471.9|187341.9|187471.9|187341.9|187453.2|187323.2|14
1738656190000|2025-02-04 08:03:10|187480.9|187350.9|187522.8|187392.8|187522.8|187392.8|187480.9|187350.9|16
1738656200000|2025-02-04 08:03:20|187523.4|187393.4|187544.1|187414.1|187545.1|187415.1|187523.4|187393.4|13
1738656210000|2025-02-04 08:03:30|187545.3|187415.3|187513.8|187383.8|187553.1|187423.1|187513.8|187383.8|18
1738656220000|2025-02-04 08:03:40|187512.3|187382.3|187517.7|187387.7|187518.3|187388.3|187511.5|187381.5|15
1738656230000|2025-02-04 08:03:50|187514.7|187384.7|187513.3|187383.3|187520.3|187390.3|187511.9|187381.9|12
1738656240000|2025-02-04 08:04:00|187513.9|187383.9|187518.8|187388.8|187522.1|187392.1|187510.5|187380.5|12
1738656250000|2025-02-04 08:04:10|187521|187391|187520.7|187390.7|187527.2|187397.2|187520.7|187390.7|13
1738656260000|2025-02-04 08:04:20|187520.9|187390.9|187505|187375|187525.8|187395.8|187505|187375|11
1738656270000|2025-02-04 08:04:30|187505.2|187375.2|187521.6|187391.6|187521.6|187391.6|187483.6|187353.6|19
1738656280000|2025-02-04 08:04:40|187521.8|187391.8|187516.6|187426.6|187528.7|187435.2|187512.6|187391.8|18
1738656290000|2025-02-04 08:04:50|187516.8|187426.8|187559.4|187469.4|187573|187483|187516.8|187426.8|24
1738656300000|2025-02-04 08:05:00|187562.1|187472.1|187561.2|187471.2|187565.2|187475.2|187557.7|187467.7|15
1738656310000|2025-02-04 08:05:10|187563.1|187473.1|187557.5|187467.5|187566.2|187476.2|187557.5|187467.5|9
1738656320000|2025-02-04 08:05:20|187558.9|187468.9|187610.4|187520.4|187639.3|187549.3|187558.6|187468.6|23
1738656330000|2025-02-04 08:05:30|187605.7|187515.7|187660|187530|187661.8|187531.8|187592|187491.2|35
1738656340000|2025-02-04 08:05:40|187710.2|187580.2|187680.4|187550.4|187760.5|187630.5|187680.4|187550.4|28
1738656350000|2025-02-04 08:05:50|187680.8|187550.8|187657.7|187527.7|187680.8|187550.8|187647.8|187517.8|26
1738656360000|2025-02-04 08:06:00|187657.3|187527.3|187657|187527|187658.7|187528.7|187643.7|187513.7|24
1738656370000|2025-02-04 08:06:10|187655.2|187525.2|187678.5|187548.5|187701.1|187571.1|187655.2|187525.2|30
1738656380000|2025-02-04 08:06:20|187676.9|187546.9|187678.3|187548.3|187681.8|187551.8|187671.9|187541.9|27
1738656390000|2025-02-04 08:06:30|187677.9|187547.9|187686.4|187556.4|187702.9|187572.9|187677.9|187547.9|26
1738656400000|2025-02-04 08:06:40|187692.1|187562.1|187793.3|187663.3|187802.9|187672.9|187688|187558|30
1738656410000|2025-02-04 08:06:50|187789.8|187659.8|187796.1|187666.1|187796.3|187666.3|187779.8|187649.8|27
1738656420000|2025-02-04 08:07:00|187795.1|187665.1|187745.2|187615.2|187795.1|187665.1|187735|187605|21
1738656430000|2025-02-04 08:07:10|187744.8|187614.8|187748.5|187618.5|187756.2|187626.2|187744.8|187614.8|16
1738656440000|2025-02-04 08:07:20|187731.2|187601.2|187713|187583|187737|187607|187712.2|187582.2|25
1738656450000|2025-02-04 08:07:30|187712.6|187582.6|187702.3|187572.3|187712.6|187582.6|187698.8|187568.8|17
1738656460000|2025-02-04 08:07:40|187702.5|187572.5|187622.1|187532.1|187704.9|187591.8|187621.2|187531.2|15
1738656470000|2025-02-04 08:07:50|187621.2|187531.2|187609|187519|187626.5|187536.5|187607.8|187517.8|18
1738656480000|2025-02-04 08:08:00|187609.4|187519.4|187675.5|187545.5|187676.1|187561.5|187609.4|187519.4|32
1738656490000|2025-02-04 08:08:10|187675.8|187545.8|187681.8|187591.8|187698.6|187601.2|187669.1|187539.1|17
1738656500000|2025-02-04 08:08:20|187686.9|187596.9|187650.8|187560.8|187688|187598|187641.3|187551.3|26
1738656510000|2025-02-04 08:08:30|187650.4|187560.4|187596.9|187506.9|187650.4|187560.4|187592.8|187502.8|28
1738656520000|2025-02-04 08:08:40|187603.9|187513.9|187601.4|187511.4|187603.9|187513.9|187585.9|187495.9|18
1738656530000|2025-02-04 08:08:50|187598.1|187508.1|187638.5|187548.5|187649.6|187559.6|187576.1|187486.1|29
1738656540000|2025-02-04 08:09:00|187635.5|187545.5|187638.9|187548.9|187653.4|187563.4|187635.4|187545.4|25
1738656550000|2025-02-04 08:09:10|187639.4|187549.4|187639.6|187549.6|187649.7|187559.7|187635.6|187545.6|18
1738656560000|2025-02-04 08:09:20|187639.3|187549.3|187654.5|187564.5|187654.9|187564.9|187639.3|187549.3|15
1738656570000|2025-02-04 08:09:30|187655.1|187565.1|187664.7|187574.7|187684.2|187594.2|187655.1|187565.1|25
1738656580000|2025-02-04 08:09:40|187665.1|187575.1|187661.2|187571.2|187679.7|187589.7|187656.4|187566.4|24
1738656590000|2025-02-04 08:09:50|187661.3|187571.3|187660.1|187570.1|187668.9|187578.9|187655.7|187565.7|22
1738656600000|2025-02-04 08:10:00|187661.5|187571.5|187661.8|187571.8|187685.7|187595.7|187657|187567|26
1738656610000|2025-02-04 08:10:10|187660.9|187570.9|187672.4|187582.4|187680.2|187590.2|187660.9|187570.9|21
1738656620000|2025-02-04 08:10:20|187673.9|187583.9|187678.7|187588.7|187681.6|187591.6|187667.2|187577.2|24
1738656630000|2025-02-04 08:10:30|187677.8|187587.8|187682.4|187592.4|187698.5|187608.5|187675.7|187585.7|22
1738656640000|2025-02-04 08:10:40|187685.2|187595.2|187697|187607|187697|187607|187680|187590|24
1738656650000|2025-02-04 08:10:50|187697.9|187607.9|187748.4|187658.4|187752.2|187662.2|187697.9|187607.9|26
1738656660000|2025-02-04 08:11:00|187750.7|187660.7|187756.2|187666.2|187773.1|187683.1|187748.2|187658.2|26
1738656670000|2025-02-04 08:11:10|187756|187666|187753.8|187663.8|187759.4|187669.4|187751|187661|18
1738656680000|2025-02-04 08:11:20|187753.2|187663.2|187724.4|187634.4|187753.2|187663.2|187721.2|187631.2|23
1738656690000|2025-02-04 08:11:30|187724|187634|187728.9|187638.9|187728.9|187638.9|187721.8|187631.8|18
1738656700000|2025-02-04 08:11:40|187728.8|187638.8|187729.1|187639.1|187731.7|187641.7|187724.5|187634.5|16
1738656710000|2025-02-04 08:11:50|187728.7|187638.7|187733.1|187643.1|187749.4|187659.4|187728.7|187638.7|12
1738656720000|2025-02-04 08:12:00|187732.8|187642.8|187742.8|187652.8|187749.3|187659.3|187726.5|187636.5|20
1738656730000|2025-02-04 08:12:10|187741.2|187651.2|187755|187665|187762.7|187672.7|187741.2|187651.2|30
1738656740000|2025-02-04 08:12:20|187754.4|187664.4|187765|187675|187766.6|187676.6|187748.6|187658.6|21
1738656750000|2025-02-04 08:12:30|187762.7|187672.7|187766.7|187676.7|187772.5|187682.5|187748|187658|30
1738656760000|2025-02-04 08:12:40|187768.3|187678.3|187775.2|187685.2|187798.4|187708.4|187764.8|187674.8|19
1738656770000|2025-02-04 08:12:50|187770.1|187680.1|187769.6|187679.6|187792.2|187702.2|187761.9|187671.9|22
1738656780000|2025-02-04 08:13:00|187767.4|187677.4|187780.3|187690.3|187780.3|187690.3|187764.5|187674.5|25
1738656790000|2025-02-04 08:13:10|187780.7|187690.7|187767.4|187677.4|187785.4|187695.4|187763.9|187673.9|22
1738656800000|2025-02-04 08:13:20|187770|187680|187756.6|187666.6|187770|187680|187756.6|187666.6|13
1738656810000|2025-02-04 08:13:30|187756.7|187666.7|187732|187642|187756.7|187666.7|187732|187642|17
1738656820000|2025-02-04 08:13:40|187737.4|187647.4|187737.5|187647.5|187743|187653|187725.5|187635.5|17
1738656830000|2025-02-04 08:13:50|187737.6|187647.6|187663.2|187573.2|187737.6|187647.6|187624.8|187534.8|30
1738656840000|2025-02-04 08:14:00|187656.3|187566.3|187656.8|187566.8|187667.5|187577.5|187649.3|187559.3|27
1738656850000|2025-02-04 08:14:10|187657.1|187567.1|187694.2|187604.2|187696.5|187606.5|187650.5|187560.5|25
1738656860000|2025-02-04 08:14:20|187692.3|187602.3|187667.7|187577.7|187699.2|187609.2|187660.6|187570.6|30
1738656870000|2025-02-04 08:14:30|187659.3|187569.3|187643.6|187553.6|187662.7|187572.7|187643.3|187553.3|15
1738656880000|2025-02-04 08:14:40|187640|187550|187565.6|187475.6|187640|187550|187565.6|187475.6|24
1738656890000|2025-02-04 08:14:50|187567.9|187477.9|187572|187482|187578.2|187488.2|187560.6|187470.6|25
1738656900000|2025-02-04 08:15:00|187567|187477|187583.5|187493.5|187606|187516|187567|187477|24
1738656910000|2025-02-04 08:15:10|187601.3|187511.3|187565.9|187475.9|187601.3|187511.3|187565.6|187475.6|23
1738656920000|2025-02-04 08:15:20|187550|187460|187548.6|187458.6|187557.7|187467.7|187547.5|187457.5|24
1738656930000|2025-02-04 08:15:30|187550.1|187460.1|187547.7|187457.7|187558.3|187468.3|187544.3|187454.3|21
1738656940000|2025-02-04 08:15:40|187540.3|187450.3|187533.6|187443.6|187548.4|187458.4|187533.6|187443.6|13
1738656950000|2025-02-04 08:15:50|187530.4|187440.4|187539.8|187449.8|187540.7|187450.7|187520.4|187430.4|22
1738656960000|2025-02-04 08:16:00|187540|187450|187526.6|187436.6|187540|187450|187526.6|187436.6|15
1738656970000|2025-02-04 08:16:10|187527.6|187437.6|187562.8|187472.8|187562.8|187472.8|187527|187437|30
1738656980000|2025-02-04 08:16:20|187561.8|187471.8|187560.4|187470.4|187565|187475|187557.6|187467.6|19
1738656990000|2025-02-04 08:16:30|187560.7|187470.7|187568|187478|187575.2|187485.2|187553.5|187463.5|21
1738657000000|2025-02-04 08:16:40|187565.7|187475.7|187572.5|187482.5|187577.5|187487.5|187564.5|187474.5|18
1738657010000|2025-02-04 08:16:50|187572.8|187482.8|187564.8|187474.8|187574.5|187484.5|187564.8|187474.8|11
1738657020000|2025-02-04 08:17:00|187564.6|187474.6|187562.7|187472.7|187567.3|187477.3|187557.1|187467.1|11
1738657030000|2025-02-04 08:17:10|187561.8|187471.8|187555.8|187465.8|187563.5|187473.5|187546.5|187456.5|17
1738657040000|2025-02-04 08:17:20|187553.4|187463.4|187550.6|187460.6|187555.3|187465.3|187547.5|187457.5|12
1738657050000|2025-02-04 08:17:30|187550.3|187460.3|187560.1|187470.1|187561.4|187471.4|187550.3|187460.3|9
1738657060000|2025-02-04 08:17:40|187566.4|187476.4|187562.8|187472.8|187566.4|187476.4|187562.4|187472.4|4
1738657070000|2025-02-04 08:17:50|187562.6|187472.6|187564.8|187474.8|187565|187475|187559.8|187469.8|7
1738657080000|2025-02-04 08:18:00|187565|187475|187574|187484|187583.4|187493.4|187563.3|187473.3|17
1738657090000|2025-02-04 08:18:10|187574.8|187484.8|187574.1|187484.1|187582|187492|187567.1|187477.1|11
1738657100000|2025-02-04 08:18:20|187570.6|187480.6|187562.6|187472.6|187570.6|187480.6|187561.9|187471.9|11
1738657110000|2025-02-04 08:18:30|187564.8|187474.8|187566.6|187476.6|187566.9|187476.9|187551.6|187461.6|17
1738657120000|2025-02-04 08:18:40|187566.4|187476.4|187563.1|187473.1|187569.3|187479.3|187563.1|187473.1|12
1738657130000|2025-02-04 08:18:50|187560.8|187470.8|187588.1|187498.1|187597|187507|187560.3|187470.3|18
1738657140000|2025-02-04 08:19:00|187588.2|187498.2|187554.5|187464.5|187588.2|187498.2|187554.5|187464.5|19
1738657150000|2025-02-04 08:19:10|187557.5|187467.5|187554|187464|187572.4|187482.4|187547.6|187457.6|20
1738657160000|2025-02-04 08:19:20|187558|187468|187561.4|187471.4|187561.4|187471.4|187552.7|187462.7|13
1738657170000|2025-02-04 08:19:30|187547.1|187457.1|187550.3|187460.3|187561.8|187471.8|187547.1|187457.1|12
1738657180000|2025-02-04 08:19:40|187565.2|187475.2|187549.4|187459.4|187565.2|187475.2|187544.7|187454.7|10
1738657190000|2025-02-04 08:19:50|187546.8|187456.8|187534.3|187444.3|187564.3|187474.3|187534.3|187444.3|18
1738657200000|2025-02-04 08:20:00|187534.1|187444.1|187491.7|187401.7|187540.3|187450.3|187491.7|187401.7|18
1738657210000|2025-02-04 08:20:10|187498.5|187408.5|187553.5|187463.5|187561.9|187471.9|187498.5|187408.5|24
1738657220000|2025-02-04 08:20:20|187553.8|187463.8|187551.1|187461.1|187565.3|187475.3|187549.4|187459.4|24
1738657230000|2025-02-04 08:20:30|187551.2|187461.2|187560.2|187470.2|187567.2|187477.2|187551.2|187461.2|15
1738657240000|2025-02-04 08:20:40|187560.3|187470.3|187619.9|187529.9|187620.6|187530.6|187558.4|187468.4|22
1738657250000|2025-02-04 08:20:50|187614.6|187524.6|187651.6|187561.6|187673.3|187583.3|187614.6|187524.6|28
1738657260000|2025-02-04 08:21:00|187654.2|187564.2|187677.1|187587.1|187692.4|187602.4|187654.2|187564.2|28
1738657270000|2025-02-04 08:21:10|187680.9|187590.9|187677.8|187587.8|187689.2|187599.2|187664.4|187574.4|30
1738657280000|2025-02-04 08:21:20|187679.7|187589.7|187685.5|187595.5|187690|187600|187672.3|187582.3|26
1738657290000|2025-02-04 08:21:30|187682|187592|187630.3|187540.3|187682|187592|187630.3|187540.3|31
1738657300000|2025-02-04 08:21:40|187628.1|187538.1|187557.7|187467.7|187639.2|187549.2|187553|187463|26
1738657310000|2025-02-04 08:21:50|187555.5|187465.5|187485.6|187395.6|187555.7|187465.7|187477.3|187387.3|32
1738657320000|2025-02-04 08:22:00|187468.2|187378.2|187362.6|187272.6|187473.1|187383.1|187332.6|187242.6|37
1738657330000|2025-02-04 08:22:10|187365|187275|187334|187244|187432.6|187342.6|187320.9|187230.9|32
1738657340000|2025-02-04 08:22:20|187331.6|187241.6|187373.6|187283.6|187373.9|187283.9|187317.1|187227.1|30
1738657350000|2025-02-04 08:22:30|187371.2|187281.2|187375.3|187285.3|187382.1|187292.1|187357.6|187267.6|25
1738657360000|2025-02-04 08:22:40|187385.5|187295.5|187381.9|187291.9|187386.7|187296.7|187366.6|187276.6|33
1738657370000|2025-02-04 08:22:50|187385.2|187295.2|187371.7|187281.7|187385.2|187295.2|187361.4|187271.4|26
1738657380000|2025-02-04 08:23:00|187374.6|187284.6|187378|187288|187387.2|187297.2|187365.6|187275.6|30
1738657390000|2025-02-04 08:23:10|187379.2|187289.2|187390.9|187300.9|187397.5|187307.5|187379|187289|31
1738657400000|2025-02-04 08:23:20|187386.2|187296.2|187377.6|187287.6|187394.3|187304.3|187369.1|187279.1|29
1738657410000|2025-02-04 08:23:30|187381.7|187291.7|187371.2|187281.2|187391.8|187301.8|187371.2|187281.2|26
1738657420000|2025-02-04 08:23:40|187368.9|187278.9|187387.4|187297.4|187390.9|187300.9|187368.9|187278.9|23
1738657430000|2025-02-04 08:23:50|187389.7|187299.7|187415.7|187325.7|187420.7|187330.7|187389.7|187299.7|30
1738657440000|2025-02-04 08:24:00|187417.5|187327.5|187458.9|187368.9|187458.9|187368.9|187413.3|187323.3|20
1738657450000|2025-02-04 08:24:10|187456.2|187366.2|187429.2|187339.2|187457.7|187367.7|187429.2|187339.2|25
1738657460000|2025-02-04 08:24:20|187426.3|187336.3|187453.7|187363.7|187456|187366|187426.3|187336.3|25
1738657470000|2025-02-04 08:24:30|187456.6|187366.6|187480.9|187390.9|187480.9|187390.9|187453.1|187363.1|16
1738657480000|2025-02-04 08:24:40|187482|187392|187444.7|187354.7|187482|187392|187443.8|187353.8|15
1738657490000|2025-02-04 08:24:50|187442|187352|187425.9|187335.9|187448.3|187358.3|187418.6|187328.6|16
1738657500000|2025-02-04 08:25:00|187422.5|187332.5|187416.1|187326.1|187427.4|187337.4|187416.1|187326.1|12
1738657510000|2025-02-04 08:25:10|187413.5|187323.5|187405.7|187315.7|187413.5|187323.5|187383.1|187293.1|29
1738657520000|2025-02-04 08:25:20|187401.7|187311.7|187427.8|187337.8|187452.6|187362.6|187401.7|187311.7|27
1738657530000|2025-02-04 08:25:30|187427.3|187337.3|187429.5|187339.5|187438.2|187348.2|187416.2|187326.2|23
1738657540000|2025-02-04 08:25:40|187426.5|187336.5|187394.6|187304.6|187436.1|187346.1|187392.9|187302.9|30
1738657550000|2025-02-04 08:25:50|187393.1|187303.1|187330|187240|187398.7|187308.7|187305.8|187215.8|12
1738657560000|2025-02-04 08:26:00|187330.8|187240.8|187243.2|187153.2|187332|187242|187239.5|187149.5|23
1738657570000|2025-02-04 08:26:10|187243|187153|187262.5|187172.5|187262.9|187172.9|187242.8|187152.8|20
1738657580000|2025-02-04 08:26:20|187262.7|187172.7|187270.1|187180.1|187279.7|187189.7|187262.7|187172.7|25
1738657590000|2025-02-04 08:26:30|187273|187183|187302|187212|187308.5|187218.5|187266.3|187176.3|33
1738657600000|2025-02-04 08:26:40|187300.1|187210.1|187301.7|187211.7|187316.2|187226.2|187287.9|187197.9|28
1738657610000|2025-02-04 08:26:50|187304.1|187214.1|187292.2|187202.2|187320.7|187230.7|187286|187196|17
1738657620000|2025-02-04 08:27:00|187292.4|187202.4|187300.8|187210.8|187300.8|187210.8|187279.6|187189.6|16
1738657630000|2025-02-04 08:27:10|187303.5|187213.5|187302.3|187212.3|187305.3|187215.3|187273.4|187183.4|24
1738657640000|2025-02-04 08:27:20|187301.6|187211.6|187315.7|187225.7|187319|187229|187300.6|187210.6|18
1738657650000|2025-02-04 08:27:30|187319.4|187229.4|187315.6|187225.6|187320.2|187230.2|187312.6|187222.6|11
1738657660000|2025-02-04 08:27:40|187311.4|187221.4|187299.7|187209.7|187314.8|187224.8|187285.7|187195.7|27
1738657670000|2025-02-04 08:27:50|187298.1|187208.1|187315.7|187225.7|187318.5|187228.5|187298.1|187208.1|22
1738657680000|2025-02-04 08:28:00|187310.5|187220.5|187318|187228|187323|187233|187308.8|187218.8|16
1738657690000|2025-02-04 08:28:10|187311|187221|187311.8|187221.8|187319.9|187229.9|187306.3|187216.3|19
1738657700000|2025-02-04 08:28:20|187314.7|187224.7|187313.5|187223.5|187323.3|187233.3|187310.6|187220.6|23
1738657710000|2025-02-04 08:28:30|187316.4|187226.4|187312.3|187222.3|187326.1|187236.1|187312.3|187222.3|12
1738657720000|2025-02-04 08:28:40|187313|187223|187307.1|187217.1|187317.4|187227.4|187303|187213|21
1738657730000|2025-02-04 08:28:50|187307.4|187217.4|187336.5|187246.5|187337.7|187247.7|187295|187205|22
1738657740000|2025-02-04 08:29:00|187336.6|187246.6|187335.8|187245.8|187340|187250|187329.8|187239.8|19
1738657750000|2025-02-04 08:29:10|187333.5|187243.5|187311.3|187221.3|187334.6|187244.6|187311.3|187221.3|17
1738657760000|2025-02-04 08:29:20|187314.6|187224.6|187332.9|187242.9|187339|187249|187310.7|187220.7|27
1738657770000|2025-02-04 08:29:30|187333|187243|187317.4|187227.4|187335.8|187245.8|187305.4|187215.4|22
1738657780000|2025-02-04 08:29:40|187319.7|187229.7|187313.3|187223.3|187329.4|187239.4|187313.3|187223.3|22
1738657790000|2025-02-04 08:29:50|187315|187225|187321.1|187231.1|187323.3|187233.3|187313.2|187223.2|12
1738657800000|2025-02-04 08:30:00|187325.9|187235.9|187351.4|187261.4|187358.5|187268.5|187325.9|187235.9|18
1738657810000|2025-02-04 08:30:10|187350.3|187260.3|187352.8|187262.8|187360.6|187270.6|187350.3|187260.3|14
1738657820000|2025-02-04 08:30:20|187358|187268|187384.6|187294.6|187390.2|187300.2|187354.1|187264.1|13
1738657830000|2025-02-04 08:30:30|187388.1|187298.1|187396.8|187306.8|187396.8|187306.8|187382.6|187292.6|10
1738657840000|2025-02-04 08:30:40|187388.1|187298.1|187391.4|187301.4|187391.4|187301.4|187382.8|187292.8|10
1738657850000|2025-02-04 08:30:50|187393|187303|187401.2|187311.2|187414.5|187324.5|187380.1|187290.1|17
1738657860000|2025-02-04 08:31:00|187401.5|187311.5|187397.1|187307.1|187427.1|187337.1|187397.1|187307.1|19
1738657870000|2025-02-04 08:31:10|187397.5|187307.5|187391.4|187301.4|187403.7|187313.7|187368.4|187278.4|24
1738657880000|2025-02-04 08:31:20|187385.9|187295.9|187401.5|187311.5|187401.7|187311.7|187385.9|187295.9|16
1738657890000|2025-02-04 08:31:30|187398.6|187308.6|187478.9|187388.9|187479.3|187389.3|187398.6|187308.6|23
1738657900000|2025-02-04 08:31:40|187479|187389|187466.4|187376.4|187479|187389|187465.6|187375.6|19
1738657910000|2025-02-04 08:31:50|187466|187376|187447.8|187357.8|187470.4|187380.4|187447|187357|19
1738657920000|2025-02-04 08:32:00|187446.9|187356.9|187445.8|187355.8|187446.9|187356.9|187442.1|187352.1|13
1738657930000|2025-02-04 08:32:10|187445.1|187355.1|187419.6|187329.6|187447.5|187357.5|187414.4|187324.4|23
1738657940000|2025-02-04 08:32:20|187409.9|187319.9|187400.7|187310.7|187410.5|187320.5|187400.7|187310.7|16
1738657950000|2025-02-04 08:32:30|187401.7|187311.7|187410.3|187320.3|187411|187321|187401.7|187311.7|6
1738657960000|2025-02-04 08:32:40|187428|187338|187435|187345|187439.6|187349.6|187422.7|187332.7|12
1738657970000|2025-02-04 08:32:50|187440.2|187350.2|187435.9|187345.9|187440.2|187350.2|187434.9|187344.9|6
1738657980000|2025-02-04 08:33:00|187435.2|187345.2|187410.1|187320.1|187435.2|187345.2|187407.3|187317.3|22
1738657990000|2025-02-04 08:33:10|187405.9|187315.9|187391.2|187301.2|187409.7|187319.7|187384|187294|13
1738658000000|2025-02-04 08:33:20|187388.7|187298.7|187391.6|187301.6|187399.2|187309.2|187388.7|187298.7|16
1738658010000|2025-02-04 08:33:30|187390.9|187300.9|187423|187333|187432.3|187342.3|187370.9|187280.9|20
1738658020000|2025-02-04 08:33:40|187422.8|187332.8|187426.7|187336.7|187434.7|187344.7|187415.2|187325.2|21
1738658030000|2025-02-04 08:33:50|187426.6|187336.6|187435.3|187345.3|187435.3|187345.3|187424.4|187334.4|14
1738658040000|2025-02-04 08:34:00|187439.6|187349.6|187484.2|187394.2|187488.1|187398.1|187439.6|187349.6|26
1738658050000|2025-02-04 08:34:10|187484.6|187394.6|187482.4|187392.4|187486.3|187396.3|187481.3|187391.3|14
1738658060000|2025-02-04 08:34:20|187482.5|187392.5|187456.6|187366.6|187486.6|187396.6|187448.1|187358.1|19
1738658070000|2025-02-04 08:34:30|187456.5|187366.5|187415.8|187325.8|187456.5|187366.5|187414.5|187324.5|18
1738658080000|2025-02-04 08:34:40|187412.9|187322.9|187425.1|187335.1|187425.1|187335.1|187412.9|187322.9|15
1738658090000|2025-02-04 08:34:50|187425.6|187335.6|187441.9|187351.9|187441.9|187351.9|187425.6|187335.6|7
1738658100000|2025-02-04 08:35:00|187436.7|187346.7|187435.3|187345.3|187438.4|187348.4|187430.1|187340.1|10
1738658110000|2025-02-04 08:35:10|187431.3|187341.3|187401.6|187311.6|187431.3|187341.3|187401.6|187311.6|22
1738658120000|2025-02-04 08:35:20|187406.4|187316.4|187393.3|187303.3|187411.6|187321.6|187384|187294|21
1738658130000|2025-02-04 08:35:30|187396.6|187306.6|187399.3|187309.3|187399.3|187309.3|187395.1|187305.1|11
1738658140000|2025-02-04 08:35:40|187399.2|187309.2|187425.3|187335.3|187462.7|187372.7|187395|187305|18
1738658150000|2025-02-04 08:35:50|187436.7|187346.7|187433.1|187343.1|187443.6|187353.6|187423.2|187333.2|17
1738658160000|2025-02-04 08:36:00|187433.2|187343.2|187457.9|187367.9|187457.9|187367.9|187431.5|187341.5|11
1738658170000|2025-02-04 08:36:10|187459.5|187369.5|187488.1|187398.1|187518.1|187428.1|187459.5|187369.5|25
1738658180000|2025-02-04 08:36:20|187494.6|187404.6|187492.1|187402.1|187494.7|187404.7|187489.3|187399.3|13
1738658190000|2025-02-04 08:36:30|187491.1|187401.1|187459|187369|187491.1|187401.1|187456|187366|24
1738658200000|2025-02-04 08:36:40|187457|187367|187461|187371|187467|187377|187457|187367|9
1738658210000|2025-02-04 08:36:50|187465.9|187375.9|187470.1|187380.1|187470.1|187380.1|187450.3|187360.3|12
1738658220000|2025-02-04 08:37:00|187465.2|187375.2|187448.6|187358.6|187465.2|187375.2|187441.1|187351.1|9
1738658230000|2025-02-04 08:37:10|187446.4|187356.4|187452.7|187362.7|187459.2|187369.2|187443.7|187353.7|11
1738658240000|2025-02-04 08:37:20|187445.2|187355.2|187465.6|187375.6|187465.6|187375.6|187445.2|187355.2|11
1738658250000|2025-02-04 08:37:30|187478.8|187388.8|187500.2|187410.2|187517.6|187427.6|187474.5|187384.5|26
1738658260000|2025-02-04 08:37:40|187494.5|187404.5|187498.7|187408.7|187500.8|187410.8|187487.7|187397.7|22
1738658270000|2025-02-04 08:37:50|187497.7|187407.7|187498.8|187408.8|187505.9|187415.9|187493.5|187403.5|14
1738658280000|2025-02-04 08:38:00|187496.3|187406.3|187491.6|187401.6|187496.9|187406.9|187489.3|187399.3|10
1738658290000|2025-02-04 08:38:10|187493.6|187403.6|187497|187407|187499.9|187409.9|187488.9|187398.9|10
1738658300000|2025-02-04 08:38:20|187529.7|187439.7|187519.2|187429.2|187541.8|187451.8|187511.4|187421.4|20
1738658310000|2025-02-04 08:38:30|187516.8|187426.8|187516.3|187426.3|187516.8|187426.8|187510.3|187420.3|20
1738658320000|2025-02-04 08:38:40|187516|187426|187524.3|187434.3|187540.9|187450.9|187513.7|187423.7|13
1738658330000|2025-02-04 08:38:50|187526.5|187436.5|187591.4|187501.4|187629.8|187539.8|187526.5|187436.5|28
1738658340000|2025-02-04 08:39:00|187597|187507|187591.7|187501.7|187598.8|187508.8|187590.1|187500.1|26
1738658350000|2025-02-04 08:39:10|187592.4|187502.4|187614.2|187524.2|187616.2|187526.2|187586.7|187496.7|29
1738658360000|2025-02-04 08:39:20|187616.4|187526.4|187637.1|187547.1|187639.6|187549.6|187605.9|187515.9|18
1738658370000|2025-02-04 08:39:30|187635.9|187545.9|187628.8|187538.8|187639.7|187549.7|187628.8|187538.8|12
1738658380000|2025-02-04 08:39:40|187625.3|187535.3|187608.5|187518.5|187625.3|187535.3|187608.5|187518.5|10
1738658390000|2025-02-04 08:39:50|187608|187518|187616.4|187526.4|187618.3|187528.3|187608|187518|7
1738658400000|2025-02-04 08:40:00|187610.2|187520.2|187606|187516|187610.2|187520.2|187606|187516|7
1738658410000|2025-02-04 08:40:10|187608.4|187518.4|187615.7|187525.7|187623.2|187533.2|187608.4|187518.4|6
1738658420000|2025-02-04 08:40:20|187613.7|187523.7|187616.3|187526.3|187619|187529|187585|187495|11
1738658430000|2025-02-04 08:40:30|187616.2|187526.2|187616.6|187526.6|187618.2|187528.2|187612.3|187522.3|8
1738658440000|2025-02-04 08:40:40|187618.2|187528.2|187617.4|187527.4|187618.2|187528.2|187616.6|187526.6|5
1738658450000|2025-02-04 08:40:50|187619.4|187529.4|187617.6|187527.6|187619.6|187529.6|187617.6|187527.6|4
1738658460000|2025-02-04 08:41:00|187613.5|187523.5|187586.5|187496.5|187613.5|187523.5|187583.8|187493.8|8
1738658470000|2025-02-04 08:41:10|187545.4|187455.4|187591.7|187501.7|187591.7|187501.7|187545.4|187455.4|15
1738658480000|2025-02-04 08:41:20|187590.8|187500.8|187564|187474|187591.1|187501.1|187562|187472|21
1738658490000|2025-02-04 08:41:30|187561.2|187471.2|187543.2|187453.2|187561.2|187471.2|187542.8|187452.8|23
1738658500000|2025-02-04 08:41:40|187542.7|187452.7|187536.5|187446.5|187543.6|187453.6|187530|187440|26
1738658510000|2025-02-04 08:41:50|187534.5|187444.5|187535.7|187445.7|187539.4|187449.4|187530.7|187440.7|15
1738658520000|2025-02-04 08:42:00|187534.9|187444.9|187531.8|187441.8|187539.5|187449.5|187527.8|187437.8|19
1738658530000|2025-02-04 08:42:10|187531.9|187441.9|187539.4|187449.4|187544.9|187454.9|187531.9|187441.9|15
1738658540000|2025-02-04 08:42:20|187539.6|187449.6|187506.2|187416.2|187541.6|187451.6|187501.2|187411.2|20
1738658550000|2025-02-04 08:42:30|187505.7|187415.7|187499.2|187409.2|187505.7|187415.7|187498.2|187408.2|9
1738658560000|2025-02-04 08:42:40|187497.5|187407.5|187500.1|187410.1|187500.1|187410.1|187487.7|187397.7|16
1738658570000|2025-02-04 08:42:50|187497.5|187407.5|187518.4|187428.4|187528.9|187438.9|187495.7|187405.7|12
1738658580000|2025-02-04 08:43:00|187520.9|187430.9|187574|187484|187579.5|187489.5|187520.5|187430.5|15
1738658590000|2025-02-04 08:43:10|187572.1|187482.1|187577|187487|187589.2|187499.2|187570.3|187480.3|15
1738658600000|2025-02-04 08:43:20|187576.9|187486.9|187582.4|187492.4|187583.4|187493.4|187576.8|187486.8|10
1738658610000|2025-02-04 08:43:30|187592.4|187502.4|187574.4|187484.4|187592.4|187502.4|187574.4|187484.4|17
1738658620000|2025-02-04 08:43:40|187573.9|187483.9|187554.2|187464.2|187575.1|187485.1|187552.4|187462.4|15
1738658630000|2025-02-04 08:43:50|187555.5|187465.5|187566.8|187476.8|187570.8|187480.8|187555.5|187465.5|12
1738658640000|2025-02-04 08:44:00|187568.7|187478.7|187567.5|187477.5|187568.7|187478.7|187564.9|187474.9|10
1738658650000|2025-02-04 08:44:10|187567.3|187477.3|187563.9|187473.9|187569.2|187479.2|187562.5|187472.5|9
1738658660000|2025-02-04 08:44:20|187559.2|187469.2|187554|187464|187562.5|187472.5|187553.5|187463.5|10
1738658670000|2025-02-04 08:44:30|187551.9|187461.9|187507.4|187417.4|187558.1|187468.1|187507.2|187417.2|14
1738658680000|2025-02-04 08:44:40|187512.8|187422.8|187568.9|187478.9|187568.9|187478.9|187512.8|187422.8|35
1738658690000|2025-02-04 08:44:50|187568.7|187478.7|187591.5|187501.5|187594.6|187504.6|187561.7|187471.7|28
1738658700000|2025-02-04 08:45:00|187594.1|187504.1|187593.4|187503.4|187618.3|187528.3|187590.7|187500.7|31
1738658710000|2025-02-04 08:45:10|187593.5|187503.5|187592.9|187502.9|187594.9|187504.9|187579.7|187489.7|20
1738658720000|2025-02-04 08:45:20|187591.1|187501.1|187582.3|187492.3|187592.2|187502.2|187580.9|187490.9|26
1738658730000|2025-02-04 08:45:30|187584.6|187494.6|187584.4|187494.4|187590.5|187500.5|187582.1|187492.1|14
1738658740000|2025-02-04 08:45:40|187584.6|187494.6|187580.1|187490.1|187589|187499|187578.2|187488.2|19
1738658750000|2025-02-04 08:45:50|187580.2|187490.2|187549.9|187459.9|187580.7|187490.7|187542.8|187452.8|22
1738658760000|2025-02-04 08:46:00|187549|187459|187533.3|187443.3|187551.5|187461.5|187529.7|187439.7|17
1738658770000|2025-02-04 08:46:10|187532.9|187442.9|187550.8|187460.8|187550.8|187460.8|187532.3|187442.3|14
1738658780000|2025-02-04 08:46:20|187548.5|187458.5|187611.7|187481.7|187611.7|187481.7|187548.5|187450.1|17
1738658790000|2025-02-04 08:46:30|187612.2|187482.2|187612.2|187522.2|187615.1|187524.6|187612.2|187482.2|12
1738658800000|2025-02-04 08:46:40|187613.3|187523.3|187612.7|187522.7|187613.3|187523.3|187612.6|187522.6|3
1738658810000|2025-02-04 08:46:50|187610.8|187520.8|187612.3|187522.3|187613.2|187523.2|187610.4|187520.4|7
1738658820000|2025-02-04 08:47:00|187612.4|187522.4|187604.8|187514.8|187621.3|187531.3|187604.1|187514.1|9
1738658830000|2025-02-04 08:47:10|187603.2|187513.2|187562.5|187472.5|187603.2|187513.2|187562.2|187472.2|17
1738658840000|2025-02-04 08:47:20|187562.7|187472.7|187558|187468|187562.7|187472.7|187556.5|187466.5|19
1738658850000|2025-02-04 08:47:30|187557|187467|187565.1|187475.1|187565.2|187475.2|187557|187467|14
1738658860000|2025-02-04 08:47:40|187566.1|187476.1|187592.3|187502.3|187592.3|187502.3|187557.3|187467.3|21
1738658870000|2025-02-04 08:47:50|187592.8|187502.8|187586.9|187496.9|187602.5|187512.5|187584.9|187494.9|10
1738658880000|2025-02-04 08:48:00|187585.8|187495.8|187593.7|187503.7|187594.4|187504.4|187584.3|187494.3|16
1738658890000|2025-02-04 08:48:10|187593.8|187503.8|187597.2|187507.2|187597.2|187507.2|187582.9|187492.9|9
1738658900000|2025-02-04 08:48:20|187600.4|187510.4|187554.2|187464.2|187600.8|187510.8|187552|187462|27
1738658910000|2025-02-04 08:48:30|187550.3|187460.3|187535|187445|187550.3|187460.3|187534.1|187444.1|20
1738658920000|2025-02-04 08:48:40|187532.7|187442.7|187561.6|187471.6|187563.1|187473.1|187528.6|187438.6|15
1738658930000|2025-02-04 08:48:50|187563|187473|187557.3|187467.3|187570.4|187480.4|187520.5|187430.5|22
1738658940000|2025-02-04 08:49:00|187559|187469|187558.1|187468.1|187565.8|187475.8|187538.7|187448.7|24
1738658950000|2025-02-04 08:49:10|187559.3|187469.3|187560.5|187470.5|187563.2|187473.2|187544.8|187454.8|26
1738658960000|2025-02-04 08:49:20|187559.8|187469.8|187584.3|187494.3|187584.3|187494.3|187559.8|187469.8|28
1738658970000|2025-02-04 08:49:30|187583.9|187493.9|187671.5|187581.5|187671.5|187581.5|187576.9|187486.9|31
1738658980000|2025-02-04 08:49:40|187674.3|187584.3|187651.7|187561.7|187674.3|187584.3|187639.7|187549.7|36
1738658990000|2025-02-04 08:49:50|187649.9|187559.9|187642.9|187552.9|187651.5|187561.5|187639.1|187549.1|16
1738659000000|2025-02-04 08:50:00|187642.2|187552.2|187667.2|187577.2|187669.8|187579.8|187642.2|187552.2|30
1738659010000|2025-02-04 08:50:10|187667.5|187577.5|187665.8|187575.8|187676.7|187586.7|187663.8|187573.8|34
1738659020000|2025-02-04 08:50:20|187668.2|187578.2|187654.6|187564.6|187674.4|187584.4|187652.4|187562.4|26
1738658280000|2025-02-04 08:38:00|187496.3|187406.3|187491.6|187401.6|187496.9|187406.9|187489.3|187399.3|10
1738658290000|2025-02-04 08:38:10|187493.6|187403.6|187497|187407|187499.9|187409.9|187488.9|187398.9|10
1738658300000|2025-02-04 08:38:20|187529.7|187439.7|187519.2|187429.2|187541.8|187451.8|187511.4|187421.4|20
1738658310000|2025-02-04 08:38:30|187516.8|187426.8|187516.3|187426.3|187516.8|187426.8|187510.3|187420.3|20
1738658320000|2025-02-04 08:38:40|187516|187426|187524.3|187434.3|187540.9|187450.9|187513.7|187423.7|13
1738658330000|2025-02-04 08:38:50|187526.5|187436.5|187591.4|187501.4|187629.8|187539.8|187526.5|187436.5|28
1738658340000|2025-02-04 08:39:00|187597|187507|187591.7|187501.7|187598.8|187508.8|187590.1|187500.1|26
1738658350000|2025-02-04 08:39:10|187592.4|187502.4|187614.2|187524.2|187616.2|187526.2|187586.7|187496.7|29
1738658360000|2025-02-04 08:39:20|187616.4|187526.4|187637.1|187547.1|187639.6|187549.6|187605.9|187515.9|18
1738658370000|2025-02-04 08:39:30|187635.9|187545.9|187628.8|187538.8|187639.7|187549.7|187628.8|187538.8|12
1738658380000|2025-02-04 08:39:40|187625.3|187535.3|187608.5|187518.5|187625.3|187535.3|187608.5|187518.5|10
1738658390000|2025-02-04 08:39:50|187608|187518|187616.4|187526.4|187618.3|187528.3|187608|187518|7
1738658400000|2025-02-04 08:40:00|187610.2|187520.2|187606|187516|187610.2|187520.2|187606|187516|7
1738658410000|2025-02-04 08:40:10|187608.4|187518.4|187615.7|187525.7|187623.2|187533.2|187608.4|187518.4|6
1738658420000|2025-02-04 08:40:20|187613.7|187523.7|187616.3|187526.3|187619|187529|187585|187495|11
1738658430000|2025-02-04 08:40:30|187616.2|187526.2|187616.6|187526.6|187618.2|187528.2|187612.3|187522.3|8
1738658440000|2025-02-04 08:40:40|187618.2|187528.2|187617.4|187527.4|187618.2|187528.2|187616.6|187526.6|5
1738658450000|2025-02-04 08:40:50|187619.4|187529.4|187617.6|187527.6|187619.6|187529.6|187617.6|187527.6|4
1738658460000|2025-02-04 08:41:00|187613.5|187523.5|187586.5|187496.5|187613.5|187523.5|187583.8|187493.8|8
1738658470000|2025-02-04 08:41:10|187545.4|187455.4|187591.7|187501.7|187591.7|187501.7|187545.4|187455.4|15
1738658480000|2025-02-04 08:41:20|187590.8|187500.8|187564|187474|187591.1|187501.1|187562|187472|21
1738658490000|2025-02-04 08:41:30|187561.2|187471.2|187543.2|187453.2|187561.2|187471.2|187542.8|187452.8|23
1738658500000|2025-02-04 08:41:40|187542.7|187452.7|187536.5|187446.5|187543.6|187453.6|187530|187440|26
1738658510000|2025-02-04 08:41:50|187534.5|187444.5|187535.7|187445.7|187539.4|187449.4|187530.7|187440.7|15
1738658520000|2025-02-04 08:42:00|187534.9|187444.9|187531.8|187441.8|187539.5|187449.5|187527.8|187437.8|19
1738658530000|2025-02-04 08:42:10|187531.9|187441.9|187539.4|187449.4|187544.9|187454.9|187531.9|187441.9|15
1738658540000|2025-02-04 08:42:20|187539.6|187449.6|187506.2|187416.2|187541.6|187451.6|187501.2|187411.2|20
1738658550000|2025-02-04 08:42:30|187505.7|187415.7|187499.2|187409.2|187505.7|187415.7|187498.2|187408.2|9
1738658560000|2025-02-04 08:42:40|187497.5|187407.5|187500.1|187410.1|187500.1|187410.1|187487.7|187397.7|16
1738658570000|2025-02-04 08:42:50|187497.5|187407.5|187518.4|187428.4|187528.9|187438.9|187495.7|187405.7|12
1738658580000|2025-02-04 08:43:00|187520.9|187430.9|187574|187484|187579.5|187489.5|187520.5|187430.5|15
1738658590000|2025-02-04 08:43:10|187572.1|187482.1|187577|187487|187589.2|187499.2|187570.3|187480.3|15
1738658600000|2025-02-04 08:43:20|187576.9|187486.9|187582.4|187492.4|187583.4|187493.4|187576.8|187486.8|10
1738658610000|2025-02-04 08:43:30|187592.4|187502.4|187574.4|187484.4|187592.4|187502.4|187574.4|187484.4|17
1738658620000|2025-02-04 08:43:40|187573.9|187483.9|187554.2|187464.2|187575.1|187485.1|187552.4|187462.4|15
1738658630000|2025-02-04 08:43:50|187555.5|187465.5|187566.8|187476.8|187570.8|187480.8|187555.5|187465.5|12
1738658640000|2025-02-04 08:44:00|187568.7|187478.7|187567.5|187477.5|187568.7|187478.7|187564.9|187474.9|10
1738658650000|2025-02-04 08:44:10|187567.3|187477.3|187563.9|187473.9|187569.2|187479.2|187562.5|187472.5|9
1738658660000|2025-02-04 08:44:20|187559.2|187469.2|187554|187464|187562.5|187472.5|187553.5|187463.5|10
1738658670000|2025-02-04 08:44:30|187551.9|187461.9|187507.4|187417.4|187558.1|187468.1|187507.2|187417.2|14
1738658680000|2025-02-04 08:44:40|187512.8|187422.8|187568.9|187478.9|187568.9|187478.9|187512.8|187422.8|35
1738658690000|2025-02-04 08:44:50|187568.7|187478.7|187591.5|187501.5|187594.6|187504.6|187561.7|187471.7|28
1738658700000|2025-02-04 08:45:00|187594.1|187504.1|187593.4|187503.4|187618.3|187528.3|187590.7|187500.7|31
1738658710000|2025-02-04 08:45:10|187593.5|187503.5|187592.9|187502.9|187594.9|187504.9|187579.7|187489.7|20
1738658720000|2025-02-04 08:45:20|187591.1|187501.1|187582.3|187492.3|187592.2|187502.2|187580.9|187490.9|26
1738658730000|2025-02-04 08:45:30|187584.6|187494.6|187584.4|187494.4|187590.5|187500.5|187582.1|187492.1|14
1738658740000|2025-02-04 08:45:40|187584.6|187494.6|187580.1|187490.1|187589|187499|187578.2|187488.2|19
1738658750000|2025-02-04 08:45:50|187580.2|187490.2|187549.9|187459.9|187580.7|187490.7|187542.8|187452.8|22
1738658760000|2025-02-04 08:46:00|187549|187459|187533.3|187443.3|187551.5|187461.5|187529.7|187439.7|17
1738658770000|2025-02-04 08:46:10|187532.9|187442.9|187550.8|187460.8|187550.8|187460.8|187532.3|187442.3|14
1738658780000|2025-02-04 08:46:20|187548.5|187458.5|187611.7|187481.7|187611.7|187481.7|187548.5|187450.1|17
1738658790000|2025-02-04 08:46:30|187612.2|187482.2|187612.2|187522.2|187615.1|187524.6|187612.2|187482.2|12
1738658800000|2025-02-04 08:46:40|187613.3|187523.3|187612.7|187522.7|187613.3|187523.3|187612.6|187522.6|3
1738658810000|2025-02-04 08:46:50|187610.8|187520.8|187612.3|187522.3|187613.2|187523.2|187610.4|187520.4|7
1738658820000|2025-02-04 08:47:00|187612.4|187522.4|187604.8|187514.8|187621.3|187531.3|187604.1|187514.1|9
1738658830000|2025-02-04 08:47:10|187603.2|187513.2|187562.5|187472.5|187603.2|187513.2|187562.2|187472.2|17
1738658840000|2025-02-04 08:47:20|187562.7|187472.7|187558|187468|187562.7|187472.7|187556.5|187466.5|19
1738658850000|2025-02-04 08:47:30|187557|187467|187565.1|187475.1|187565.2|187475.2|187557|187467|14
1738658860000|2025-02-04 08:47:40|187566.1|187476.1|187592.3|187502.3|187592.3|187502.3|187557.3|187467.3|21
1738658870000|2025-02-04 08:47:50|187592.8|187502.8|187586.9|187496.9|187602.5|187512.5|187584.9|187494.9|10
1738658880000|2025-02-04 08:48:00|187585.8|187495.8|187593.7|187503.7|187594.4|187504.4|187584.3|187494.3|16
1738658890000|2025-02-04 08:48:10|187593.8|187503.8|187597.2|187507.2|187597.2|187507.2|187582.9|187492.9|9
1738658900000|2025-02-04 08:48:20|187600.4|187510.4|187554.2|187464.2|187600.8|187510.8|187552|187462|27
1738658910000|2025-02-04 08:48:30|187550.3|187460.3|187535|187445|187550.3|187460.3|187534.1|187444.1|20
1738658920000|2025-02-04 08:48:40|187532.7|187442.7|187561.6|187471.6|187563.1|187473.1|187528.6|187438.6|15
1738658930000|2025-02-04 08:48:50|187563|187473|187557.3|187467.3|187570.4|187480.4|187520.5|187430.5|22
1738658940000|2025-02-04 08:49:00|187559|187469|187558.1|187468.1|187565.8|187475.8|187538.7|187448.7|24
1738658950000|2025-02-04 08:49:10|187559.3|187469.3|187560.5|187470.5|187563.2|187473.2|187544.8|187454.8|26
1738658960000|2025-02-04 08:49:20|187559.8|187469.8|187584.3|187494.3|187584.3|187494.3|187559.8|187469.8|28
1738658970000|2025-02-04 08:49:30|187583.9|187493.9|187671.5|187581.5|187671.5|187581.5|187576.9|187486.9|31
1738658980000|2025-02-04 08:49:40|187674.3|187584.3|187651.7|187561.7|187674.3|187584.3|187639.7|187549.7|36
1738658990000|2025-02-04 08:49:50|187649.9|187559.9|187642.9|187552.9|187651.5|187561.5|187639.1|187549.1|16
1738659000000|2025-02-04 08:50:00|187642.2|187552.2|187667.2|187577.2|187669.8|187579.8|187642.2|187552.2|30
1738659010000|2025-02-04 08:50:10|187667.5|187577.5|187665.8|187575.8|187676.7|187586.7|187663.8|187573.8|34
1738659020000|2025-02-04 08:50:20|187668.2|187578.2|187654.8|187564.8|187674.4|187584.4|187652.4|187562.4|27
1738659030000|2025-02-04 08:50:30|187659.9|187529.9|187667.6|187537.6|187678.7|187548.7|187659.4|187529.4|17
1738659040000|2025-02-04 08:50:40|187664.8|187534.8|187636.6|187546.6|187664.8|187555.9|187618.1|187488.1|25
1738659050000|2025-02-04 08:50:50|187636.9|187546.9|187650.5|187560.5|187654.3|187564.3|187636.2|187546.2|18
1738659060000|2025-02-04 08:51:00|187657.2|187567.2|187668.9|187578.9|187678.6|187588.6|187657.2|187567.2|27
1738659070000|2025-02-04 08:51:10|187667.4|187577.4|187667.3|187577.3|187674.1|187584.1|187664.7|187574.7|26
1738659080000|2025-02-04 08:51:20|187666.9|187576.9|187664.9|187574.9|187678.1|187588.1|187664.9|187574.9|19
1738659090000|2025-02-04 08:51:30|187667|187577|187653.5|187563.5|187669.2|187579.2|187647.9|187557.9|24
1738659100000|2025-02-04 08:51:40|187657.5|187567.5|187646.1|187556.1|187659.1|187569.1|187646.1|187556.1|18
1738659110000|2025-02-04 08:51:50|187647.8|187557.8|187650.5|187560.5|187650.5|187560.5|187636.9|187546.9|10
1738659120000|2025-02-04 08:52:00|187650.4|187560.4|187643.5|187553.5|187655|187565|187640.2|187550.2|24
1738659130000|2025-02-04 08:52:10|187640.9|187550.9|187629.5|187539.5|187640.9|187550.9|187629.5|187539.5|16
1738659140000|2025-02-04 08:52:20|187636.6|187546.6|187641.7|187551.7|187647.8|187557.8|187632.6|187542.6|15
1738659150000|2025-02-04 08:52:30|187642|187552|187625.3|187535.3|187642.9|187552.9|187622.5|187532.5|18
1738659160000|2025-02-04 08:52:40|187624.7|187534.7|187674.4|187584.4|187687.3|187597.3|187620.6|187530.6|26
1738659170000|2025-02-04 08:52:50|187673.8|187583.8|187674.1|187584.1|187678.2|187588.2|187669.2|187579.2|23
1738659180000|2025-02-04 08:53:00|187676.7|187586.7|187676.5|187586.5|187677.1|187587.1|187670.6|187580.6|13
1738659190000|2025-02-04 08:53:10|187673.9|187583.9|187680.8|187590.8|187693.6|187603.6|187673.4|187583.4|13
1738659200000|2025-02-04 08:53:20|187685.7|187595.7|187674.3|187584.3|187686.6|187596.6|187669.5|187579.5|19
1738659210000|2025-02-04 08:53:30|187676|187586|187701.9|187611.9|187706.8|187616.8|187669.7|187579.7|15
1738659220000|2025-02-04 08:53:40|187700.4|187610.4|187663.3|187573.3|187701.5|187611.5|187658.2|187568.2|34
1738659230000|2025-02-04 08:53:50|187661|187571|187660.4|187570.4|187662|187572|187653.1|187563.1|19
1738659240000|2025-02-04 08:54:00|187659|187569|187636|187546|187663.8|187573.8|187635.5|187545.5|14
1738659250000|2025-02-04 08:54:10|187629.4|187539.4|187595.9|187505.9|187629.4|187539.4|187595.9|187505.9|16
1738659260000|2025-02-04 08:54:20|187593.3|187503.3|187590.1|187500.1|187598.2|187508.2|187588.1|187498.1|24
1738659270000|2025-02-04 08:54:30|187589|187499|187622|187532|187623.2|187533.2|187586.2|187480.1|26
1738659280000|2025-02-04 08:54:40|187619.5|187529.5|187619.5|187529.5|187633|187543|187619.5|187529.5|15
1738659290000|2025-02-04 08:54:50|187620.9|187530.9|187628.3|187538.3|187628.9|187538.9|187618|187528|15
1738659300000|2025-02-04 08:55:00|187623.9|187533.9|187624.9|187534.9|187624.9|187534.9|187623.5|187533.5|8
1738659310000|2025-02-04 08:55:10|187624.8|187534.8|187625.8|187535.8|187635.5|187545.5|187624.8|187534.8|8
1738659320000|2025-02-04 08:55:20|187624.8|187534.8|187624.1|187534.1|187625.2|187535.2|187624|187534|6
1738659330000|2025-02-04 08:55:30|187627.1|187537.1|187628.3|187538.3|187636.6|187546.6|187627.1|187537.1|8
1738659340000|2025-02-04 08:55:40|187628.5|187538.5|187628.7|187538.7|187638.1|187548.1|187627.1|187537.1|13
1738659350000|2025-02-04 08:55:50|187627.3|187537.3|187625.1|187535.1|187627.3|187537.3|187624.5|187534.5|3
1738659360000|2025-02-04 08:56:00|187623.9|187533.9|187623.2|187533.2|187623.9|187533.9|187623.2|187533.2|3
1738659370000|2025-02-04 08:56:10|187618.3|187528.3|187613.4|187523.4|187618.3|187528.3|187610.7|187520.7|8
1738659380000|2025-02-04 08:56:20|187613.6|187523.6|187603.2|187513.2|187613.9|187523.9|187571.2|187481.2|17
1738659390000|2025-02-04 08:56:30|187626.8|187536.8|187594.1|187504.1|187626.8|187536.8|187593.8|187503.8|17
1738659400000|2025-02-04 08:56:40|187592.9|187502.9|187580.8|187490.8|187592.9|187502.9|187580|187490|17
1738659410000|2025-02-04 08:56:50|187585.9|187495.9|187647|187557|187653.3|187563.3|187580.6|187490.6|23
1738659420000|2025-02-04 08:57:00|187650.9|187560.9|187643.8|187553.8|187652.1|187562.1|187637.2|187547.2|33
1738659430000|2025-02-04 08:57:10|187639.4|187549.4|187641.8|187551.8|187641.8|187551.8|187631.2|187541.2|18
1738659440000|2025-02-04 08:57:20|187643.8|187553.8|187622.2|187532.2|187643.8|187553.8|187621.7|187531.7|27
1738659450000|2025-02-04 08:57:30|187624.4|187534.4|187557.1|187467.1|187624.5|187534.5|187555.6|187465.6|26
1738659460000|2025-02-04 08:57:40|187556.7|187466.7|187562.8|187472.8|187562.8|187472.8|187553.3|187463.3|25
1738659470000|2025-02-04 08:57:50|187564.9|187474.9|187589.9|187499.9|187598.1|187508.1|187564.1|187474.1|36
1738659480000|2025-02-04 08:58:00|187591.1|187501.1|187585.8|187495.8|187594.1|187504.1|187574.4|187484.4|17
1738659490000|2025-02-04 08:58:10|187583.4|187493.4|187620.7|187530.7|187628.3|187538.3|187581.8|187491.8|30
1738659500000|2025-02-04 08:58:20|187616.8|187526.8|187629.8|187539.8|187664.4|187574.4|187616.8|187526.8|36
1738659510000|2025-02-04 08:58:30|187627.5|187537.5|187577.3|187487.3|187627.5|187537.5|187577.3|187487.3|37
1738659520000|2025-02-04 08:58:40|187579|187489|187571.2|187481.2|187582.4|187492.4|187568.9|187478.9|37
1738659530000|2025-02-04 08:58:50|187571.7|187481.7|187569.8|187479.8|187578.2|187488.2|187569.5|187479.5|25
1738659540000|2025-02-04 08:59:00|187571.6|187481.6|187548.3|187458.3|187571.6|187481.6|187533.9|187443.9|39
1738659550000|2025-02-04 08:59:10|187546.7|187456.7|187539.1|187449.1|187548.8|187458.8|187532.8|187442.8|27
1738659560000|2025-02-04 08:59:20|187539.3|187449.3|187534.5|187444.5|187545.2|187455.2|187530.8|187440.8|28
1738659570000|2025-02-04 08:59:30|187533.3|187443.3|187529.3|187439.3|187539.4|187449.4|187529.3|187439.3|16
1738659580000|2025-02-04 08:59:40|187531.6|187441.6|187524|187434|187532.4|187442.4|187513.7|187423.7|23
1738659590000|2025-02-04 08:59:50|187528.2|187438.2|187531.5|187441.5|187533.9|187443.9|187524.1|187434.1|20
1738659600000|2025-02-04 09:00:00|187529.3|187439.3|187505.2|187415.2|187529.3|187439.3|187502.2|187412.2|28
1738659610000|2025-02-04 09:00:10|187496.2|187406.2|187476|187386|187496.8|187406.8|187476|187386|28
1738659620000|2025-02-04 09:00:20|187487.3|187397.3|187501.5|187411.5|187509.8|187419.8|187487.3|187397.3|26
1738659630000|2025-02-04 09:00:30|187504.1|187414.1|187502.6|187412.6|187508.2|187418.2|187500.3|187410.3|26
1738659640000|2025-02-04 09:00:40|187510.1|187420.1|187518.8|187428.8|187519.4|187429.4|187510.1|187420.1|20
1738659650000|2025-02-04 09:00:50|187516.4|187426.4|187524.1|187434.1|187525|187435|187511.4|187421.4|16
1738659660000|2025-02-04 09:01:00|187522.2|187432.2|187527.8|187437.8|187527.8|187437.8|187522.1|187432.1|7
1738659670000|2025-02-04 09:01:10|187524.9|187434.9|187521.4|187431.4|187524.9|187434.9|187521.3|187431.3|16
1738659680000|2025-02-04 09:01:20|187522.6|187432.6|187503.2|187413.2|187522.6|187432.6|187498.8|187408.8|23
1738659690000|2025-02-04 09:01:30|187505.2|187415.2|187529.7|187399.7|187530.3|187425.4|187496.3|187398.6|22
1738659700000|2025-02-04 09:01:40|187522.1|187392.1|187531.1|187401.1|187536.4|187406.4|187511.1|187381.1|23
1738659710000|2025-02-04 09:01:50|187530.1|187400.1|187502.2|187372.2|187530.1|187400.1|187498.6|187368.6|26
1738659720000|2025-02-04 09:02:00|187502.9|187372.9|187491.1|187361.1|187505.7|187375.7|187474.9|187344.9|21
1738659730000|2025-02-04 09:02:10|187489.5|187359.5|187482.9|187352.9|187489.5|187359.5|187479.7|187349.7|15
1738659740000|2025-02-04 09:02:20|187487|187357|187477|187387|187487|187387|187465.3|187347.2|23
1738659750000|2025-02-04 09:02:30|187476.8|187386.8|187524.3|187434.3|187529.1|187439.1|187476.8|187386.8|23
1738659760000|2025-02-04 09:02:40|187524.1|187434.1|187535.2|187445.2|187537.8|187447.8|187524.1|187434.1|15
1738659770000|2025-02-04 09:02:50|187540.5|187450.5|187533.2|187443.2|187542.7|187452.7|187529|187439|13
1738659780000|2025-02-04 09:03:00|187536.4|187446.4|187539.7|187449.7|187545.7|187455.7|187536.4|187446.4|9
1738659790000|2025-02-04 09:03:10|187541.9|187451.9|187538.9|187448.9|187546.6|187456.6|187536.9|187446.9|17
1738659800000|2025-02-04 09:03:20|187541.4|187451.4|187526.9|187436.9|187541.4|187451.4|187526.9|187436.9|12
1738659810000|2025-02-04 09:03:30|187524.5|187434.5|187521.9|187431.9|187526.6|187436.6|187519.4|187429.4|7
1738659820000|2025-02-04 09:03:40|187524.5|187434.5|187530.4|187440.4|187532.5|187442.5|187524.5|187434.5|10
1738659830000|2025-02-04 09:03:50|187532.6|187442.6|187531.5|187441.5|187536.4|187446.4|187531.5|187441.5|9
1738659840000|2025-02-04 09:04:00|187531.4|187441.4|187532.2|187442.2|187532.2|187442.2|187528|187438|9
1738659850000|2025-02-04 09:04:10|187530.1|187440.1|187519.4|187429.4|187530.3|187440.3|187517.8|187427.8|11
1738659860000|2025-02-04 09:04:20|187521.6|187431.6|187518.5|187428.5|187521.6|187431.6|187518.5|187428.5|13
1738659870000|2025-02-04 09:04:30|187521|187431|187521|187431|187523.4|187433.4|187521|187431|7
1738659880000|2025-02-04 09:04:40|187521.3|187431.3|187510|187420|187521.3|187431.3|187507.7|187417.7|6
1738659890000|2025-02-04 09:04:50|187508.1|187418.1|187528.1|187438.1|187533.3|187443.3|187508.1|187418.1|11
1738659900000|2025-02-04 09:05:00|187529.5|187439.5|187529|187439|187533.5|187443.5|187528.6|187438.6|13
1738659910000|2025-02-04 09:05:10|187526.1|187436.1|187511.8|187421.8|187528.5|187438.5|187511.8|187421.8|7
1738659920000|2025-02-04 09:05:20|187511.4|187421.4|187513|187423|187513|187423|187508|187418|7
1738659930000|2025-02-04 09:05:30|187514.2|187424.2|187513.9|187423.9|187524.9|187434.9|187513.7|187423.7|10
1738659940000|2025-02-04 09:05:40|187514|187424|187513.3|187423.3|187514.3|187424.3|187510.6|187420.6|8
1738659950000|2025-02-04 09:05:50|187515.6|187425.6|187522.9|187432.9|187525.3|187435.3|187515.6|187425.6|4
1738659960000|2025-02-04 09:06:00|187523.8|187433.8|187521.8|187431.8|187523.8|187433.8|187519.3|187429.3|4
1738659970000|2025-02-04 09:06:10|187520.7|187430.7|187518.3|187428.3|187525.8|187435.8|187518.3|187428.3|10
1738659980000|2025-02-04 09:06:20|187510.4|187420.4|187531.7|187441.7|187537.8|187447.8|187510.4|187420.4|11
1738659990000|2025-02-04 09:06:30|187529.5|187439.5|187527.3|187437.3|187530.3|187440.3|187526.8|187436.8|4
1738660000000|2025-02-04 09:06:40|187523.4|187433.4|187522.8|187432.8|187525.8|187435.8|187522.8|187432.8|4
1738660010000|2025-02-04 09:06:50|187525.4|187435.4|187527.8|187437.8|187530.7|187440.7|187523|187433|4
1738660020000|2025-02-04 09:07:00|187527.7|187437.7|187524.4|187434.4|187527.7|187437.7|187524.2|187434.2|4
1738660030000|2025-02-04 09:07:10|187523.9|187433.9|187526.8|187436.8|187526.8|187436.8|187523.9|187433.9|2
1738660040000|2025-02-04 09:07:20|187524.3|187434.3|187524.3|187434.3|187524.3|187434.3|187524.3|187434.3|1
1738660050000|2025-02-04 09:07:30|187521.8|187431.8|187494.2|187404.2|187521.8|187431.8|187489.6|187399.6|12
1738660060000|2025-02-04 09:07:40|187492.1|187402.1|187491.1|187401.1|187521.3|187431.3|187478.2|187388.2|17
1738660070000|2025-02-04 09:07:50|187539.3|187449.3|187565.8|187475.8|187577.6|187487.6|187539.3|187449.3|36
1738660080000|2025-02-04 09:08:00|187568.4|187478.4|187550.9|187460.9|187568.4|187478.4|187550.9|187460.9|18
1738660090000|2025-02-04 09:08:10|187553.1|187463.1|187563.6|187473.6|187563.6|187473.6|187551.7|187461.7|13
1738660100000|2025-02-04 09:08:20|187558.8|187468.8|187554.6|187464.6|187558.8|187468.8|187550.1|187460.1|11
1738660110000|2025-02-04 09:08:30|187556.7|187466.7|187558.1|187468.1|187558.4|187468.4|187552.6|187462.6|12
1738660120000|2025-02-04 09:08:40|187558|187468|187562.4|187472.4|187562.4|187472.4|187557.6|187467.6|12
1738660130000|2025-02-04 09:08:50|187557.3|187467.3|187559.2|187469.2|187563.3|187473.3|187557.3|187467.3|11
1738660140000|2025-02-04 09:09:00|187558.5|187468.5|187560.7|187470.7|187563.5|187473.5|187557.1|187467.1|19
1738660150000|2025-02-04 09:09:10|187560.3|187470.3|187577.2|187487.2|187578.4|187488.4|187560.3|187470.3|13
1738660160000|2025-02-04 09:09:20|187575.7|187485.7|187571|187481|187575.7|187485.7|187570.1|187480.1|6
1738660170000|2025-02-04 09:09:30|187571.6|187481.6|187557.5|187467.5|187571.6|187481.6|187557.5|187467.5|8
1738660180000|2025-02-04 09:09:40|187552.3|187462.3|187552.3|187462.3|187559.6|187469.6|187549|187459|8
1738660190000|2025-02-04 09:09:50|187552.7|187462.7|187552.2|187462.2|187553.3|187463.3|187552.2|187462.2|4
1738660200000|2025-02-04 09:10:00|187551.5|187461.5|187549.4|187459.4|187553.3|187463.3|187541|187451|20
1738660210000|2025-02-04 09:10:10|187552.2|187462.2|187557|187467|187559.8|187469.8|187543.9|187453.9|17
1738660220000|2025-02-04 09:10:20|187557.8|187467.8|187556.3|187466.3|187557.8|187467.8|187555.4|187465.4|8
1738660230000|2025-02-04 09:10:30|187556.2|187466.2|187557.4|187467.4|187557.4|187467.4|187556.2|187466.2|4
1738660240000|2025-02-04 09:10:40|187554.7|187464.7|187559.9|187469.9|187560.2|187470.2|187554.7|187464.7|4
1738660250000|2025-02-04 09:10:50|187559.3|187469.3|187562.8|187472.8|187563.9|187473.9|187559.3|187469.3|7
1738660260000|2025-02-04 09:11:00|187554.9|187464.9|187545.4|187455.4|187554.9|187464.9|187544.9|187454.9|15
1738660270000|2025-02-04 09:11:10|187544.9|187454.9|187542.9|187452.9|187547.9|187457.9|187542.6|187452.6|10
1738660280000|2025-02-04 09:11:20|187540.5|187450.5|187542.3|187452.3|187544.7|187454.7|187540.4|187450.4|4
1738660290000|2025-02-04 09:11:30|187543.6|187453.6|187494.1|187404.1|187543.6|187453.6|187494.1|187404.1|8
1738660300000|2025-02-04 09:11:40|187495.4|187405.4|187518.9|187428.9|187535.5|187445.5|187494.3|187404.3|14
1738660310000|2025-02-04 09:11:50|187516.5|187426.5|187511.8|187421.8|187516.6|187426.6|187511.7|187421.7|7
1738660320000|2025-02-04 09:12:00|187512.5|187422.5|187504|187414|187512.5|187422.5|187501.7|187411.7|9
1738660330000|2025-02-04 09:12:10|187502.9|187412.9|187455.8|187365.8|187502.9|187412.9|187455.8|187365.8|9
1738660340000|2025-02-04 09:12:20|187454.6|187364.6|187506.3|187416.3|187508.4|187418.4|187454.6|187364.6|24
1738660350000|2025-02-04 09:12:30|187508.3|187418.3|187505.6|187415.6|187508.6|187418.6|187505.6|187415.6|9
1738660360000|2025-02-04 09:12:40|187483.4|187393.4|187488.5|187398.5|187491.5|187401.5|187481.8|187391.8|23
1738660370000|2025-02-04 09:12:50|187487.5|187397.5|187486.1|187396.1|187491.2|187401.2|187482.7|187392.7|16
1738660380000|2025-02-04 09:13:00|187483.4|187393.4|187483|187393|187496.2|187406.2|187480.8|187390.8|34
1738660390000|2025-02-04 09:13:10|187482.6|187392.6|187484.9|187394.9|187492.4|187402.4|187482.6|187392.6|26
1738660400000|2025-02-04 09:13:20|187483.9|187393.9|187486.9|187396.9|187488.1|187398.1|187483.9|187393.9|14
1738660410000|2025-02-04 09:13:30|187489.9|187399.9|187516.5|187426.5|187528.3|187438.3|187488|187398|26
1738660420000|2025-02-04 09:13:40|187505.8|187415.8|187511.8|187421.8|187521|187431|187505.8|187415.8|17
1738660430000|2025-02-04 09:13:50|187509.2|187419.2|187495.1|187405.1|187509.2|187419.2|187485.7|187395.7|15
1738660440000|2025-02-04 09:14:00|187493.4|187403.4|187493.7|187403.7|187497.6|187407.6|187493.4|187403.4|11
1738660450000|2025-02-04 09:14:10|187494.7|187404.7|187496.2|187406.2|187496.2|187406.2|187494.3|187404.3|9
1738660460000|2025-02-04 09:14:20|187495.1|187405.1|187496.3|187406.3|187501.1|187411.1|187495.1|187405.1|11
1738660470000|2025-02-04 09:14:30|187495.3|187405.3|187503.2|187413.2|187509.2|187419.2|187495.3|187405.3|12
1738660480000|2025-02-04 09:14:40|187506.2|187416.2|187517.6|187427.6|187519.4|187429.4|187506.2|187416.2|17
1738660490000|2025-02-04 09:14:50|187518.4|187428.4|187512|187422|187518.4|187428.4|187511.6|187421.6|11
1738660500000|2025-02-04 09:15:00|187515.8|187425.8|187542.7|187452.7|187547.2|187457.2|187505.5|187415.5|20
1738660510000|2025-02-04 09:15:10|187548.7|187458.7|187534.7|187444.7|187548.9|187458.9|187532.2|187442.2|27
1738660520000|2025-02-04 09:15:20|187538|187448|187517.2|187427.2|187538.4|187448.4|187511.7|187421.7|22
1738660530000|2025-02-04 09:15:30|187517|187427|187517.6|187427.6|187519.2|187429.2|187507.6|187417.6|15
1738660540000|2025-02-04 09:15:40|187517.2|187427.2|187520.9|187430.9|187523.2|187433.2|187517.2|187427.2|19
1738660550000|2025-02-04 09:15:50|187521|187431|187526.1|187436.1|187527.2|187437.2|187521|187431|7
1738660560000|2025-02-04 09:16:00|187523.3|187433.3|187520.1|187430.1|187526|187436|187520|187430|14
1738660570000|2025-02-04 09:16:10|187522.9|187432.9|187514.8|187424.8|187522.9|187432.9|187511.6|187421.6|15
1738660580000|2025-02-04 09:16:20|187513.8|187423.8|187500.5|187410.5|187513.8|187423.8|187500.5|187410.5|18
1738660590000|2025-02-04 09:16:30|187502.8|187412.8|187504.3|187414.3|187506.8|187416.8|187499.6|187409.6|9
1738660600000|2025-02-04 09:16:40|187505.1|187415.1|187511.9|187421.9|187514.7|187424.7|187504.1|187414.1|13
1738660610000|2025-02-04 09:16:50|187510.7|187420.7|187518.9|187428.9|187527.9|187437.9|187510.7|187420.7|19
1738660620000|2025-02-04 09:17:00|187518.8|187428.8|187524.3|187434.3|187524.6|187434.6|187513.7|187423.7|16
1738660630000|2025-02-04 09:17:10|187524.2|187434.2|187513.5|187423.5|187524.2|187434.2|187504.3|187414.3|11
1738660640000|2025-02-04 09:17:20|187517.3|187427.3|187515.5|187425.5|187521|187431|187515.5|187425.5|7
1738660650000|2025-02-04 09:17:30|187518.4|187428.4|187536.8|187446.8|187538.5|187448.5|187515.5|187425.5|20
1738660660000|2025-02-04 09:17:40|187531.7|187441.7|187551.2|187461.2|187553.2|187463.2|187531.6|187441.6|24
1738660670000|2025-02-04 09:17:50|187548.4|187458.4|187549.4|187459.4|187549.4|187459.4|187538.3|187448.3|20
1738660680000|2025-02-04 09:18:00|187549.1|187459.1|187535.4|187445.4|187551|187461|187533|187443|21
1738660690000|2025-02-04 09:18:10|187536.6|187446.6|187550.7|187460.7|187554.6|187464.6|187536.6|187446.6|21
1738660700000|2025-02-04 09:18:20|187549.5|187459.5|187557.1|187467.1|187557.2|187467.2|187549.1|187459.1|13
1738660710000|2025-02-04 09:18:30|187560.5|187470.5|187560|187470|187564.5|187474.5|187552.6|187462.6|14
1738660720000|2025-02-04 09:18:40|187563.7|187473.7|187561.4|187471.4|187564.1|187474.1|187561|187471|12
1738660730000|2025-02-04 09:18:50|187562.4|187472.4|187610.8|187520.8|187634.9|187544.9|187550.6|187460.6|24
1738660740000|2025-02-04 09:19:00|187613.6|187523.6|187633.3|187543.3|187644.9|187554.9|187608.7|187518.7|29
1738660750000|2025-02-04 09:19:10|187629|187539|187591.9|187501.9|187629|187539|187577|187487|17
1738660760000|2025-02-04 09:19:20|187588|187498|187541.3|187451.3|187588|187498|187537.9|187447.9|19
1738660770000|2025-02-04 09:19:30|187541|187451|187537.8|187447.8|187542.3|187452.3|187534.2|187444.2|17
1738660780000|2025-02-04 09:19:40|187537.2|187447.2|187548.6|187458.6|187550.5|187460.5|187536.3|187446.3|14
1738660790000|2025-02-04 09:19:50|187546|187456|187556.9|187466.9|187565.6|187475.6|187546|187456|22
1738660800000|2025-02-04 09:20:00|187557|187467|187549.8|187459.8|187558.2|187468.2|187547.2|187457.2|24
1738660810000|2025-02-04 09:20:10|187550.1|187460.1|187582.3|187492.3|187582.3|187492.3|187540.7|187450.7|20
1738660820000|2025-02-04 09:20:20|187581.4|187491.4|187580.2|187490.2|187583.7|187493.7|187579.3|187489.3|15
1738660830000|2025-02-04 09:20:30|187580|187490|187578.1|187488.1|187580.5|187490.5|187577.2|187487.2|15
1738660840000|2025-02-04 09:20:40|187578|187488|187582.5|187492.5|187583.2|187493.2|187569.6|187479.6|16
1738660850000|2025-02-04 09:20:50|187582.4|187492.4|187575.7|187485.7|187583.1|187493.1|187575.7|187485.7|6
1738660860000|2025-02-04 09:21:00|187575.6|187485.6|187550.1|187460.1|187575.6|187485.6|187549.2|187459.2|23
1738660870000|2025-02-04 09:21:10|187550.7|187460.7|187558.5|187468.5|187563.9|187473.9|187544.7|187454.7|20
1738660880000|2025-02-04 09:21:20|187558.7|187468.7|187559.3|187469.3|187565|187475|187554.1|187464.1|18
1738660890000|2025-02-04 09:21:30|187562.5|187472.5|187562.1|187472.1|187562.7|187472.7|187554.9|187464.9|21
1738660900000|2025-02-04 09:21:40|187562.7|187472.7|187571.9|187481.9|187578.5|187488.5|187557|187467|19
1738660910000|2025-02-04 09:21:50|187569.7|187479.7|187573.8|187483.8|187576.2|187486.2|187569.7|187479.7|21
1738660920000|2025-02-04 09:22:00|187573.7|187483.7|187587.1|187497.1|187592.5|187502.5|187573.7|187483.7|12
1738660930000|2025-02-04 09:22:10|187593|187503|187588.3|187498.3|187593.5|187503.5|187581.8|187491.8|14
1738660940000|2025-02-04 09:22:20|187588.5|187498.5|187582.4|187492.4|187589|187499|187579.7|187489.7|17
1738660950000|2025-02-04 09:22:30|187583.2|187493.2|187575.9|187485.9|187583.5|187493.5|187575.9|187485.9|18
1738660960000|2025-02-04 09:22:40|187576.3|187486.3|187577.5|187487.5|187578.9|187488.9|187573.5|187483.5|16
1738660970000|2025-02-04 09:22:50|187579|187489|187567.5|187477.5|187579|187489|187564|187474|13
1738660980000|2025-02-04 09:23:00|187569|187479|187561.3|187471.3|187571.8|187481.8|187560.7|187470.7|16
1738660990000|2025-02-04 09:23:10|187564.2|187474.2|187567.2|187477.2|187574.2|187484.2|187560|187470|20
1738661000000|2025-02-04 09:23:20|187566.1|187476.1|187557.6|187467.6|187571.4|187481.4|187551.5|187461.5|19
1738661010000|2025-02-04 09:23:30|187556.2|187466.2|187553.5|187463.5|187557.5|187467.5|187548.9|187458.9|24
1738661020000|2025-02-04 09:23:40|187545.7|187455.7|187557.9|187467.9|187558.6|187468.6|187538.5|187448.5|23
1738661030000|2025-02-04 09:23:50|187557.8|187467.8|187568.9|187478.9|187574.5|187484.5|187557.8|187467.8|22
1738661040000|2025-02-04 09:24:00|187569.1|187479.1|187574.1|187484.1|187574.8|187484.8|187569.1|187479.1|11
1738661050000|2025-02-04 09:24:10|187573|187483|187571.2|187481.2|187573.2|187483.2|187568.7|187478.7|11
1738661060000|2025-02-04 09:24:20|187574|187484|187568|187478|187574.5|187484.5|187563.4|187473.4|18
1738661070000|2025-02-04 09:24:30|187569.3|187479.3|187567.6|187477.6|187570.2|187480.2|187558.6|187468.6|20
1738661080000|2025-02-04 09:24:40|187570.3|187480.3|187567.7|187477.7|187573.6|187483.6|187567|187477|13
1738661090000|2025-02-04 09:24:50|187567|187477|187563.1|187473.1|187570.1|187480.1|187563.1|187473.1|10
1738661100000|2025-02-04 09:25:00|187564.4|187474.4|187570.5|187480.5|187577.8|187487.8|187559.3|187469.3|26
1738661110000|2025-02-04 09:25:10|187574.1|187484.1|187565.1|187475.1|187577.9|187487.9|187565.1|187475.1|16
1738661120000|2025-02-04 09:25:20|187567.8|187477.8|187580.5|187490.5|187580.5|187490.5|187563.2|187473.2|19
1738661130000|2025-02-04 09:25:30|187577.7|187487.7|187573.9|187483.9|187581.8|187491.8|187573.9|187483.9|20
1738661140000|2025-02-04 09:25:40|187576|187486|187572.8|187482.8|187581.1|187491.1|187570.8|187480.8|20
1738661150000|2025-02-04 09:25:50|187577.9|187487.9|187568.9|187478.9|187607.4|187517.4|187568.9|187478.9|18
1738661160000|2025-02-04 09:26:00|187570.9|187480.9|187568.5|187478.5|187571.7|187481.7|187568.5|187478.5|11
1738661170000|2025-02-04 09:26:10|187567.8|187477.8|187550.2|187460.2|187567.8|187477.8|187550.2|187460.2|8
1738661180000|2025-02-04 09:26:20|187553.3|187463.3|187553|187463|187554.2|187464.2|187549.1|187459.1|13
1738661190000|2025-02-04 09:26:30|187550.4|187460.4|187548.4|187458.4|187550.4|187460.4|187542.3|187452.3|9
1738661200000|2025-02-04 09:26:40|187549.6|187459.6|187561.4|187471.4|187562.1|187472.1|187549.6|187459.6|7
1738661210000|2025-02-04 09:26:50|187561.3|187471.3|187589.5|187499.5|187591.7|187501.7|187561.3|187471.3|10
1738661220000|2025-02-04 09:27:00|187590.5|187500.5|187574.8|187484.8|187596.8|187506.8|187572.8|187482.8|19
1738661230000|2025-02-04 09:27:10|187576|187486|187574.8|187484.8|187576|187486|187574.8|187484.8|4
1738661240000|2025-02-04 09:27:20|187572.1|187482.1|187568.1|187478.1|187572.1|187482.1|187561.4|187471.4|5
1738661250000|2025-02-04 09:27:30|187566.3|187476.3|187566.9|187476.9|187567|187477|187564.9|187474.9|9
1738661260000|2025-02-04 09:27:40|187567.9|187477.9|187591.1|187461.1|187591.1|187488.4|187565.5|187460.7|13
1738661270000|2025-02-04 09:27:50|187591.7|187461.7|187593.4|187463.4|187597.9|187467.9|187589.9|187459.9|10
1738661280000|2025-02-04 09:28:00|187590.4|187460.4|187592.8|187462.8|187597|187467|187590.3|187460.3|7
1738661290000|2025-02-04 09:28:10|187590.1|187460.1|187591.5|187461.5|187593.3|187463.3|187587.9|187457.9|7
1738661300000|2025-02-04 09:28:20|187591.6|187461.6|187591.4|187461.4|187591.9|187461.9|187591.4|187461.4|4
1738661310000|2025-02-04 09:28:30|187591.5|187461.5|187568.5|187478.5|187592.2|187480.6|187565|187459|10
1738661320000|2025-02-04 09:28:40|187566.4|187476.4|187605.1|187515.1|187610.8|187520.8|187559.4|187469.4|21
1738661330000|2025-02-04 09:28:50|187606.9|187516.9|187612.4|187522.4|187615.2|187525.2|187603.4|187513.4|13
1738661340000|2025-02-04 09:29:00|187614|187524|187590.5|187500.5|187614|187524|187547.6|187457.6|22
1738661350000|2025-02-04 09:29:10|187588.6|187498.6|187607.9|187517.9|187607.9|187517.9|187562.9|187472.9|10
1738661360000|2025-02-04 09:29:20|187608|187518|187606.5|187516.5|187610.7|187520.7|187606.2|187516.2|11
1738661370000|2025-02-04 09:29:30|187578.8|187488.8|187565.1|187475.1|187578.8|187488.8|187564.6|187474.6|14
1738661380000|2025-02-04 09:29:40|187563.1|187473.1|187565.8|187475.8|187569|187479|187541|187451|18
1738661390000|2025-02-04 09:29:50|187567.1|187477.1|187550.7|187460.7|187569|187479|187545.9|187455.9|9
1738661400000|2025-02-04 09:30:00|187553.6|187463.6|187573.8|187483.8|187573.8|187483.8|187553.6|187463.6|16
1738661410000|2025-02-04 09:30:10|187572.7|187482.7|187565.3|187475.3|187588.6|187498.6|187563.3|187473.3|13
1738661420000|2025-02-04 09:30:20|187567|187477|187585.2|187495.2|187585.2|187495.2|187562.7|187472.7|13
1738661430000|2025-02-04 09:30:30|187583.3|187493.3|187577.3|187487.3|187585.3|187495.3|187567.9|187477.9|24
1738661440000|2025-02-04 09:30:40|187576.2|187486.2|187582.2|187492.2|187583.6|187493.6|187562.9|187472.9|18
1738661450000|2025-02-04 09:30:50|187580.2|187490.2|187563.7|187473.7|187580.2|187490.2|187563.7|187473.7|10
1738661460000|2025-02-04 09:31:00|187564|187474|187560.8|187470.8|187565.5|187475.5|187560.5|187470.5|16
1738661470000|2025-02-04 09:31:10|187562.9|187472.9|187560.5|187470.5|187562.9|187472.9|187557|187467|13
1738661480000|2025-02-04 09:31:20|187564.2|187474.2|187569.9|187479.9|187569.9|187479.9|187562.5|187472.5|10
1738661490000|2025-02-04 09:31:30|187571.8|187481.8|187568.3|187478.3|187571.8|187481.8|187563.7|187473.7|16
1738661500000|2025-02-04 09:31:40|187570|187480|187566.1|187476.1|187571.6|187481.6|187564.8|187474.8|10
1738661510000|2025-02-04 09:31:50|187567|187477|187555.5|187465.5|187568.3|187478.3|187553.1|187463.1|11
1738661520000|2025-02-04 09:32:00|187555.9|187465.9|187555.3|187465.3|187555.9|187465.9|187553.2|187463.2|12
1738661530000|2025-02-04 09:32:10|187555.8|187465.8|187559.6|187469.6|187561.8|187471.8|187555.2|187465.2|15
1738661540000|2025-02-04 09:32:20|187560.1|187470.1|187559.4|187469.4|187560.1|187470.1|187559.3|187469.3|4
1738661550000|2025-02-04 09:32:30|187558.8|187468.8|187581.3|187491.3|187584.9|187494.9|187558.6|187468.6|14
1738661560000|2025-02-04 09:32:40|187579.4|187489.4|187594.8|187504.8|187594.8|187504.8|187574.9|187484.9|19
1738661570000|2025-02-04 09:32:50|187592.9|187502.9|187580.6|187490.6|187592.9|187502.9|187576|187486|12
1738661580000|2025-02-04 09:33:00|187579.6|187489.6|187578.7|187488.7|187581.3|187491.3|187578.7|187488.7|10
1738661590000|2025-02-04 09:33:10|187576.6|187486.6|187563.6|187473.6|187576.6|187486.6|187560.7|187470.7|19
1738661600000|2025-02-04 09:33:20|187563.2|187473.2|187570.9|187480.9|187582|187492|187562.8|187472.8|13
1738661610000|2025-02-04 09:33:30|187570.2|187480.2|187574.2|187484.2|187575.8|187485.8|187566.4|187476.4|13
1738661620000|2025-02-04 09:33:40|187573.7|187483.7|187577.2|187487.2|187577.2|187487.2|187573.1|187483.1|3
1738661630000|2025-02-04 09:33:50|187569.6|187479.6|187554.6|187464.6|187569.6|187479.6|187548|187458|22
1738661640000|2025-02-04 09:34:00|187550.9|187460.9|187557.2|187467.2|187557.4|187467.4|187550.9|187460.9|16
1738661650000|2025-02-04 09:34:10|187557.1|187467.1|187560.4|187470.4|187562.5|187472.5|187556.6|187466.6|9
1738661660000|2025-02-04 09:34:20|187558.2|187468.2|187554|187464|187560.4|187470.4|187553.2|187463.2|14
1738661670000|2025-02-04 09:34:30|187553.7|187463.7|187553.1|187463.1|187553.7|187463.7|187550.9|187460.9|10
1738661680000|2025-02-04 09:34:40|187553|187463|187564.5|187474.5|187564.9|187474.9|187552.3|187462.3|15
1738661690000|2025-02-04 09:34:50|187566.4|187476.4|187580.1|187490.1|187583.4|187493.4|187566.3|187476.3|16
1738661700000|2025-02-04 09:35:00|187583.5|187493.5|187600.7|187470.7|187600.7|187499|187581.8|187464.4|18
1738661710000|2025-02-04 09:35:10|187598.2|187468.2|187583.6|187453.6|187600.8|187470.8|187581.3|187451.3|9
1738661720000|2025-02-04 09:35:20|187586.9|187456.9|187587.9|187457.9|187596.7|187466.7|187585.5|187455.5|17
1738661730000|2025-02-04 09:35:30|187585.9|187455.9|187644|187514|187644.4|187514.4|187582.9|187452.9|23
1738661740000|2025-02-04 09:35:40|187640.2|187510.2|187613.7|187523.7|187640.2|187529.5|187613.7|187503.9|15
1738661750000|2025-02-04 09:35:50|187610.4|187520.4|187594.4|187504.4|187610.4|187520.4|187590|187500|16
1738661760000|2025-02-04 09:36:00|187595.3|187505.3|187628.6|187538.6|187630.3|187540.3|187594.7|187504.7|21
1738661770000|2025-02-04 09:36:10|187628.1|187538.1|187634.7|187544.7|187636.4|187546.4|187625.2|187535.2|14
1738661780000|2025-02-04 09:36:20|187635.2|187545.2|187610|187520|187635.2|187545.2|187610|187520|10
1738661790000|2025-02-04 09:36:30|187607.7|187517.7|187584.9|187494.9|187607.7|187517.7|187583.1|187493.1|15
1738661800000|2025-02-04 09:36:40|187582.6|187492.6|187576.1|187486.1|187582.6|187492.6|187576.1|187486.1|14
1738661810000|2025-02-04 09:36:50|187576.7|187486.7|187572.1|187482.1|187576.7|187486.7|187568.6|187478.6|7
1738661820000|2025-02-04 09:37:00|187572|187482|187583.6|187493.6|187586|187496|187572|187482|10
1738661830000|2025-02-04 09:37:10|187584|187494|187572.1|187482.1|187585.1|187495.1|187572.1|187482.1|6
1738661840000|2025-02-04 09:37:20|187574.1|187484.1|187583|187493|187586.3|187496.3|187572.3|187482.3|8
1738661850000|2025-02-04 09:37:30|187580.8|187490.8|187580.9|187490.9|187585|187495|187575.1|187485.1|12
1738661860000|2025-02-04 09:37:40|187577.7|187487.7|187571.5|187481.5|187580.4|187490.4|187571.5|187481.5|7
1738661870000|2025-02-04 09:37:50|187571|187481|187579.1|187489.1|187581|187491|187571|187481|8
1738661880000|2025-02-04 09:38:00|187575.9|187485.9|187578.7|187488.7|187579.5|187489.5|187572.2|187482.2|11
1738661890000|2025-02-04 09:38:10|187575|187485|187555.2|187465.2|187575|187485|187554.5|187464.5|6
1738661900000|2025-02-04 09:38:20|187556.1|187466.1|187572.6|187442.6|187572.6|187466.1|187545.8|187433.7|11
1738661910000|2025-02-04 09:38:30|187570.6|187440.6|187572.6|187442.6|187580.9|187450.9|187570.3|187440.3|18
1738661920000|2025-02-04 09:38:40|187573.2|187443.2|187549.7|187419.7|187578.7|187448.7|187549.7|187419.7|12
1738661930000|2025-02-04 09:38:50|187550.3|187420.3|187550.7|187420.7|187556.1|187426.1|187550.3|187420.3|11
1738661940000|2025-02-04 09:39:00|187550.2|187420.2|187542.7|187412.7|187559.9|187429.9|187537.6|187407.6|12
1738661950000|2025-02-04 09:39:10|187543.1|187413.1|187557.6|187427.6|187558.1|187428.1|187543.1|187413.1|10
1738661960000|2025-02-04 09:39:20|187557.5|187427.5|187558.2|187428.2|187559.8|187429.8|187557.5|187427.5|6
1738661970000|2025-02-04 09:39:30|187567.4|187437.4|187555.8|187465.8|187567.4|187471.1|187550|187437.4|17
1738661980000|2025-02-04 09:39:40|187556.2|187466.2|187550.8|187460.8|187557.1|187467.1|187550.8|187460.8|10
1738661990000|2025-02-04 09:39:50|187549.4|187459.4|187545.5|187455.5|187556.6|187466.6|187545.5|187455.5|14
1738662000000|2025-02-04 09:40:00|187545.7|187455.7|187551.8|187461.8|187553|187463|187545.2|187455.2|10
1738662010000|2025-02-04 09:40:10|187552|187462|187557.7|187467.7|187560.6|187470.6|187551.8|187461.8|15
1738662020000|2025-02-04 09:40:20|187557.2|187467.2|187587.2|187497.2|187593.6|187503.6|187557.2|187467.2|20
1738662030000|2025-02-04 09:40:30|187587.9|187497.9|187581.7|187491.7|187590.3|187500.3|187580.9|187490.9|21
1738662040000|2025-02-04 09:40:40|187581.9|187491.9|187562.7|187472.7|187581.9|187491.9|187559.3|187469.3|8
1738662050000|2025-02-04 09:40:50|187560.8|187470.8|187563.3|187473.3|187564.8|187474.8|187560.8|187470.8|8
1738662060000|2025-02-04 09:41:00|187563.5|187473.5|187563.5|187473.5|187563.8|187473.8|187563.4|187473.4|5
1738662070000|2025-02-04 09:41:10|187563.1|187473.1|187563.1|187473.1|187563.1|187473.1|187563.1|187473.1|1
1738662080000|2025-02-04 09:41:20|187570.3|187480.3|187592.5|187502.5|187599.5|187509.5|187567.9|187477.9|16
1738662090000|2025-02-04 09:41:30|187594|187504|187620.2|187530.2|187623.9|187533.9|187593.7|187503.7|24
1738662100000|2025-02-04 09:41:40|187622.4|187532.4|187641.8|187551.8|187650.4|187560.4|187620.4|187530.4|23
1738662110000|2025-02-04 09:41:50|187637.5|187547.5|187631.3|187541.3|187637.5|187547.5|187624.4|187534.4|26
1738662120000|2025-02-04 09:42:00|187630.7|187540.7|187614.7|187524.7|187630.7|187540.7|187612.9|187522.9|22
1738662130000|2025-02-04 09:42:10|187615|187525|187606.1|187516.1|187615|187525|187602.8|187512.8|4
1738662140000|2025-02-04 09:42:20|187607.1|187517.1|187610.4|187520.4|187610.4|187520.4|187607.1|187517.1|4
1738662150000|2025-02-04 09:42:30|187607.7|187517.7|187587.2|187497.2|187609|187519|187586.7|187496.7|12
1738662160000|2025-02-04 09:42:40|187586.9|187496.9|187578.2|187488.2|187587.2|187497.2|187577|187487|7
1738662170000|2025-02-04 09:42:50|187576.2|187486.2|187576.3|187486.3|187576.3|187486.3|187576.2|187486.2|2
1738662180000|2025-02-04 09:43:00|187578.6|187488.6|187573.5|187483.5|187578.6|187488.6|187573.5|187483.5|6
1738662190000|2025-02-04 09:43:10|187573.9|187483.9|187568.1|187478.1|187573.9|187483.9|187568.1|187478.1|10
1738662200000|2025-02-04 09:43:20|187568.6|187478.6|187569.8|187479.8|187569.8|187479.8|187568.3|187478.3|7
1738662210000|2025-02-04 09:43:30|187572.2|187482.2|187573.7|187483.7|187580.3|187490.3|187571.7|187481.7|8
1738662220000|2025-02-04 09:43:40|187576.4|187486.4|187573.9|187483.9|187576.4|187486.4|187573.9|187483.9|5
1738662230000|2025-02-04 09:43:50|187577.4|187487.4|187582.5|187492.5|187584.8|187494.8|187577.4|187487.4|4
1738662240000|2025-02-04 09:44:00|187585.9|187495.9|187575.5|187485.5|187587.9|187497.9|187572.5|187482.5|16
1738662250000|2025-02-04 09:44:10|187575.4|187485.4|187573.2|187483.2|187575.4|187485.4|187570.8|187480.8|12
1738662260000|2025-02-04 09:44:20|187570.8|187480.8|187572.4|187482.4|187572.4|187482.4|187570.1|187480.1|8
1738662270000|2025-02-04 09:44:30|187570.7|187480.7|187570.9|187480.9|187570.9|187480.9|187565|187475|12
1738662280000|2025-02-04 09:44:40|187570.7|187480.7|187572.6|187482.6|187572.6|187482.6|187564.7|187474.7|25
1738662290000|2025-02-04 09:44:50|187570.6|187480.6|187568|187478|187573.5|187483.5|187566|187476|14
1738662300000|2025-02-04 09:45:00|187569|187479|187567.4|187477.4|187572.1|187482.1|187563.3|187473.3|17
1738662310000|2025-02-04 09:45:10|187568.5|187478.5|187564.4|187474.4|187568.5|187478.5|187562.5|187472.5|11
1738662320000|2025-02-04 09:45:20|187564.3|187474.3|187539.1|187449.1|187564.3|187474.3|187539.1|187449.1|19
1738662330000|2025-02-04 09:45:30|187542.5|187452.5|187501.3|187411.3|187545.3|187455.3|187494.1|187404.1|15
1738662340000|2025-02-04 09:45:40|187507.6|187417.6|187494.6|187404.6|187515.5|187425.5|187494.6|187404.6|20
1738662350000|2025-02-04 09:45:50|187495.6|187405.6|187495.7|187405.7|187500.3|187410.3|187495.3|187405.3|14
1738662360000|2025-02-04 09:46:00|187495.2|187405.2|187495.5|187405.5|187501.9|187411.9|187494.8|187404.8|14
1738662370000|2025-02-04 09:46:10|187498.4|187408.4|187497.5|187407.5|187498.6|187408.6|187497.1|187407.1|6
1738662380000|2025-02-04 09:46:20|187496.4|187406.4|187497.1|187407.1|187501.6|187411.6|187495.6|187405.6|15
1738662390000|2025-02-04 09:46:30|187495.2|187405.2|187487.5|187397.5|187495.4|187405.4|187480.7|187390.7|13
1738662400000|2025-02-04 09:46:40|187485.8|187395.8|187488.8|187398.8|187488.8|187398.8|187480.4|187390.4|14
1738662410000|2025-02-04 09:46:50|187486.8|187396.8|187490.6|187400.6|187490.6|187400.6|187481.5|187391.5|8
1738662420000|2025-02-04 09:47:00|187489.5|187399.5|187507.7|187417.7|187510.2|187420.2|187489.5|187399.5|16
1738662430000|2025-02-04 09:47:10|187510.8|187420.8|187521.3|187431.3|187521.3|187431.3|187506.3|187416.3|12
1738662440000|2025-02-04 09:47:20|187523.9|187433.9|187521.9|187431.9|187527.3|187437.3|187513.4|187423.4|14
1738662450000|2025-02-04 09:47:30|187522.3|187432.3|187519.6|187429.6|187522.5|187432.5|187519.6|187429.6|4
1738662460000|2025-02-04 09:47:40|187518.5|187428.5|187498.9|187408.9|187522.4|187432.4|187496.8|187406.8|16
1738662470000|2025-02-04 09:47:50|187500.5|187410.5|187514.7|187424.7|187516.4|187426.4|187499.7|187409.7|13
1738662480000|2025-02-04 09:48:00|187516.7|187426.7|187516.4|187426.4|187523.9|187433.9|187515|187425|15
1738662490000|2025-02-04 09:48:10|187517.2|187427.2|187507|187417|187517.2|187427.2|187501.6|187411.6|10
1738662500000|2025-02-04 09:48:20|187508.5|187418.5|187501.9|187411.9|187508.5|187418.5|187501.9|187411.9|11
1738662510000|2025-02-04 09:48:30|187495.7|187405.7|187500.6|187410.6|187501.3|187411.3|187495.7|187405.7|8
1738662520000|2025-02-04 09:48:40|187500.9|187410.9|187495.2|187405.2|187500.9|187410.9|187492.3|187402.3|12
1738662530000|2025-02-04 09:48:50|187494.9|187404.9|187496.9|187406.9|187496.9|187406.9|187494.9|187404.9|5
1738662540000|2025-02-04 09:49:00|187495.5|187405.5|187494.1|187404.1|187496.7|187406.7|187492.8|187402.8|9
1738662550000|2025-02-04 09:49:10|187495.1|187405.1|187486.2|187396.2|187495.1|187405.1|187482.6|187392.6|18
1738662560000|2025-02-04 09:49:20|187485.5|187395.5|187495|187405|187495|187405|187485|187395|12
1738662570000|2025-02-04 09:49:30|187493.6|187403.6|187498.2|187408.2|187498.2|187408.2|187493.6|187403.6|6
1738662580000|2025-02-04 09:49:40|187499|187409|187502.3|187412.3|187508.8|187418.8|187497.2|187407.2|8
1738662590000|2025-02-04 09:49:50|187508|187418|187502.2|187412.2|187509.9|187419.9|187502.2|187412.2|6
1738662600000|2025-02-04 09:50:00|187511.8|187421.8|187497.5|187407.5|187516.1|187426.1|187497.5|187407.5|15
1738662610000|2025-02-04 09:50:10|187500.7|187410.7|187495.6|187405.6|187500.7|187410.7|187494.4|187404.4|10
1738662620000|2025-02-04 09:50:20|187495.5|187405.5|187487|187397|187496|187406|187483.6|187393.6|18
1738662630000|2025-02-04 09:50:30|187482.2|187392.2|187491.5|187401.5|187499.1|187409.1|187481.4|187391.4|12
1738662640000|2025-02-04 09:50:40|187491.4|187401.4|187487.6|187397.6|187491.4|187401.4|187487|187397|7
1738662650000|2025-02-04 09:50:50|187492.3|187402.3|187487.9|187397.9|187493.5|187403.5|187486.8|187396.8|10
1738662660000|2025-02-04 09:51:00|187486.9|187396.9|187488.7|187398.7|187488.8|187398.8|187486.9|187396.9|10
1738662670000|2025-02-04 09:51:10|187488.5|187398.5|187488.1|187398.1|187489.6|187399.6|187487.4|187397.4|6
1738662680000|2025-02-04 09:51:20|187488.7|187398.7|187487|187397|187493.8|187403.8|187487|187397|6
1738662690000|2025-02-04 09:51:30|187487.9|187397.9|187496.1|187406.1|187496.1|187406.1|187487.9|187397.9|11
1738662700000|2025-02-04 09:51:40|187492.9|187402.9|187488.3|187398.3|187495.1|187405.1|187488.3|187398.3|10
1738662710000|2025-02-04 09:51:50|187489.3|187399.3|187486.1|187396.1|187489.4|187399.4|187486.1|187396.1|6
1738662720000|2025-02-04 09:52:00|187486.2|187396.2|187483.9|187393.9|187486.2|187396.2|187483.9|187393.9|5
1738662730000|2025-02-04 09:52:10|187482.7|187392.7|187482|187392|187484.4|187394.4|187482|187392|4
1738662740000|2025-02-04 09:52:20|187482.2|187392.2|187480.4|187390.4|187482.2|187392.2|187480.4|187390.4|2
1738662750000|2025-02-04 09:52:30|187479.6|187389.6|187476.6|187386.6|187482.8|187392.8|187476.4|187386.4|10
1738662760000|2025-02-04 09:52:40|187476.4|187386.4|187476.4|187386.4|187476.7|187386.7|187475.9|187385.9|9
1738662770000|2025-02-04 09:52:50|187476.1|187386.1|187476.6|187386.6|187476.6|187386.6|187476.1|187386.1|3
1738662780000|2025-02-04 09:53:00|187477.2|187387.2|187484.1|187394.1|187485.2|187395.2|187477.2|187387.2|8
1738662790000|2025-02-04 09:53:10|187482.4|187392.4|187483.5|187393.5|187483.5|187393.5|187481.8|187391.8|6
1738662800000|2025-02-04 09:53:20|187479.5|187389.5|187396.8|187306.8|187482.5|187392.5|187387.7|187297.7|11
1738662810000|2025-02-04 09:53:30|187396.7|187306.7|187389.6|187299.6|187400|187310|187389.6|187299.6|15
1738662820000|2025-02-04 09:53:40|187389.8|187299.8|187406.8|187316.8|187407.6|187317.6|187389.8|187299.8|12
1738662830000|2025-02-04 09:53:50|187404.2|187314.2|187404.8|187314.8|187408.9|187318.9|187404.2|187314.2|8
1738662840000|2025-02-04 09:54:00|187408.7|187318.7|187403.9|187313.9|187408.7|187318.7|187401.3|187311.3|13
1738662850000|2025-02-04 09:54:10|187408.9|187318.9|187405.9|187315.9|187408.9|187318.9|187405.9|187315.9|10
1738662860000|2025-02-04 09:54:20|187405.5|187315.5|187402.6|187312.6|187407.2|187317.2|187400.4|187310.4|15
1738662870000|2025-02-04 09:54:30|187402.3|187312.3|187415.2|187325.2|187415.2|187325.2|187402.3|187312.3|16
1738662880000|2025-02-04 09:54:40|187415.6|187325.6|187412.6|187322.6|187426.9|187336.9|187406.1|187316.1|18
1738662890000|2025-02-04 09:54:50|187410.5|187320.5|187410.7|187320.7|187415.1|187325.1|187402.6|187312.6|18
1738662900000|2025-02-04 09:55:00|187413.1|187323.1|187401.4|187311.4|187413.3|187323.3|187396.3|187306.3|16
1738662910000|2025-02-04 09:55:10|187399.4|187309.4|187411|187321|187414.9|187324.9|187395.4|187305.4|13
1738662920000|2025-02-04 09:55:20|187414.4|187324.4|187420.9|187330.9|187433.4|187343.4|187414.4|187324.4|18
1738662930000|2025-02-04 09:55:30|187422.8|187332.8|187431.6|187341.6|187432.5|187342.5|187422.8|187332.8|10
1738662940000|2025-02-04 09:55:40|187429.9|187339.9|187429.5|187339.5|187433.8|187343.8|187414.8|187324.8|18
1738662950000|2025-02-04 09:55:50|187428.1|187338.1|187427|187337|187429.4|187339.4|187420.8|187330.8|9
1738662960000|2025-02-04 09:56:00|187422.3|187332.3|187426.3|187336.3|187426.9|187336.9|187415.2|187325.2|15
1738662970000|2025-02-04 09:56:10|187416|187326|187415.2|187325.2|187419.6|187329.6|187410.9|187320.9|11
1738662980000|2025-02-04 09:56:20|187415|187325|187411.6|187321.6|187422.3|187332.3|187411.6|187321.6|18
1738662990000|2025-02-04 09:56:30|187410.5|187320.5|187412.6|187322.6|187414.6|187324.6|187410.2|187320.2|13
1738663000000|2025-02-04 09:56:40|187412.3|187322.3|187409.3|187319.3|187413.7|187323.7|187402.8|187312.8|11
1738663010000|2025-02-04 09:56:50|187409.6|187319.6|187408.4|187318.4|187413|187323|187408.4|187318.4|12
1738663020000|2025-02-04 09:57:00|187408.6|187318.6|187381.7|187291.7|187408.6|187318.6|187380.3|187290.3|22
1738663030000|2025-02-04 09:57:10|187383.8|187293.8|187390.4|187300.4|187395.9|187305.9|187383.8|187293.8|15
1738663040000|2025-02-04 09:57:20|187393.6|187303.6|187391|187301|187393.6|187303.6|187391|187301|8
1738663050000|2025-02-04 09:57:30|187392.2|187302.2|187384.4|187294.4|187398.6|187308.6|187378.1|187288.1|11
1738663060000|2025-02-04 09:57:40|187379.2|187289.2|187379.5|187289.5|187381.4|187291.4|187376.7|187286.7|16
1738663070000|2025-02-04 09:57:50|187381.8|187291.8|187389.6|187299.6|187390|187300|187380.2|187290.2|15
1738663080000|2025-02-04 09:58:00|187389.9|187299.9|187386|187296|187391.5|187301.5|187386|187296|19
1738663090000|2025-02-04 09:58:10|187388.7|187298.7|187391.5|187301.5|187391.5|187301.5|187387.1|187297.1|10
1738663100000|2025-02-04 09:58:20|187391.8|187301.8|187396.9|187306.9|187399.2|187309.2|187389.7|187299.7|11
1738663110000|2025-02-04 09:58:30|187391.1|187301.1|187389.6|187299.6|187392.1|187302.1|187387.4|187297.4|11
1738663120000|2025-02-04 09:58:40|187389.7|187299.7|187389.3|187299.3|187389.7|187299.7|187387.7|187297.7|5
1738663130000|2025-02-04 09:58:50|187389.4|187299.4|187389.2|187299.2|187389.6|187299.6|187388|187298|9
1738663140000|2025-02-04 09:59:00|187388.8|187298.8|187388.5|187298.5|187388.8|187298.8|187387.2|187297.2|9
1738663150000|2025-02-04 09:59:10|187388.6|187298.6|187396.1|187306.1|187396.4|187306.4|187387.6|187297.6|8
1738663160000|2025-02-04 09:59:20|187386.9|187296.9|187393.4|187303.4|187393.6|187303.6|187384.7|187294.7|12
1738663170000|2025-02-04 09:59:30|187394.6|187304.6|187393.8|187303.8|187400.7|187310.7|187393.8|187303.8|12
1738663180000|2025-02-04 09:59:40|187394.8|187304.8|187395.7|187305.7|187398|187308|187394.8|187304.8|9
1738663190000|2025-02-04 09:59:50|187398.3|187308.3|187392.2|187302.2|187402.4|187312.4|187392.2|187302.2|14
1738663200000|2025-02-04 10:00:00|187397|187307|187402.1|187312.1|187412|187322|187396.6|187306.6|15
1738663210000|2025-02-04 10:00:10|187399.7|187309.7|187392.6|187302.6|187399.7|187309.7|187389.8|187299.8|9
1738663220000|2025-02-04 10:00:20|187392|187302|187395.7|187305.7|187396.2|187306.2|187392|187302|8
1738663230000|2025-02-04 10:00:30|187396.2|187306.2|187406.5|187316.5|187408.5|187318.5|187394.5|187304.5|10
1738663240000|2025-02-04 10:00:40|187404.4|187314.4|187406.2|187316.2|187414.5|187324.5|187403.4|187313.4|27
1738663250000|2025-02-04 10:00:50|187403.2|187313.2|187407.1|187317.1|187407.1|187317.1|187401.6|187311.6|15
1738663260000|2025-02-04 10:01:00|187404.5|187314.5|187400.8|187310.8|187405.3|187315.3|187394.2|187304.2|10
1738663270000|2025-02-04 10:01:10|187402.9|187312.9|187405.1|187315.1|187408.9|187318.9|187402.9|187312.9|20
1738663280000|2025-02-04 10:01:20|187412.6|187322.6|187442.2|187352.2|187442.2|187352.2|187412.6|187322.6|15
1738663290000|2025-02-04 10:01:30|187443.2|187353.2|187433.5|187343.5|187443.2|187353.2|187431.2|187341.2|12
1738663300000|2025-02-04 10:01:40|187430.9|187340.9|187420.7|187330.7|187430.9|187340.9|187419|187329|17
1738663310000|2025-02-04 10:01:50|187422.6|187332.6|187422.1|187332.1|187424.6|187334.6|187421.3|187331.3|9
1738663320000|2025-02-04 10:02:00|187421.9|187331.9|187410.8|187320.8|187422.5|187332.5|187407.4|187317.4|17
1738663330000|2025-02-04 10:02:10|187412.6|187322.6|187403.6|187313.6|187417.3|187327.3|187402.3|187312.3|13
1738663340000|2025-02-04 10:02:20|187401.4|187311.4|187394.2|187304.2|187403.3|187313.3|187391.6|187301.6|19
1738663350000|2025-02-04 10:02:30|187394.3|187304.3|187382.4|187292.4|187395.7|187305.7|187382.4|187292.4|14
1738663360000|2025-02-04 10:02:40|187384.8|187294.8|187381.6|187291.6|187386.7|187296.7|187374.1|187284.1|16
1738663370000|2025-02-04 10:02:50|187381.2|187291.2|187333.2|187243.2|187381.2|187291.2|187313.3|187223.3|23
1738663380000|2025-02-04 10:03:00|187340.7|187250.7|187334.1|187244.1|187345.9|187255.9|187330.4|187240.4|29
1738663390000|2025-02-04 10:03:10|187334.8|187244.8|187331.8|187241.8|187349.1|187259.1|187331.8|187241.8|28
1738663400000|2025-02-04 10:03:20|187334.6|187244.6|187325.5|187235.5|187338.3|187248.3|187320.4|187230.4|25
1738663410000|2025-02-04 10:03:30|187323.2|187233.2|187324|187234|187329.8|187239.8|187323.2|187233.2|14
1738663420000|2025-02-04 10:03:40|187323.6|187233.6|187325.5|187235.5|187326.6|187236.6|187322.9|187232.9|11
1738663430000|2025-02-04 10:03:50|187330.3|187240.3|187324.6|187234.6|187331|187241|187320.6|187230.6|24
1738663440000|2025-02-04 10:04:00|187327.6|187237.6|187335.1|187245.1|187369.7|187279.7|187327.6|187237.6|23
1738663450000|2025-02-04 10:04:10|187337.7|187247.7|187339.5|187249.5|187348.5|187258.5|187335.2|187245.2|24
1738663460000|2025-02-04 10:04:20|187338.3|187248.3|187317.9|187227.9|187341.1|187251.1|187317.9|187227.9|19
1738663470000|2025-02-04 10:04:30|187321|187231|187324.2|187234.2|187331.8|187241.8|187318.3|187228.3|21
1738663480000|2025-02-04 10:04:40|187323.3|187233.3|187315.4|187225.4|187327|187237|187313.7|187223.7|20
1738663490000|2025-02-04 10:04:50|187312.5|187222.5|187318.1|187228.1|187318.7|187228.7|187307.4|187217.4|15
1738663500000|2025-02-04 10:05:00|187317.1|187227.1|187314.5|187224.5|187318.9|187228.9|187314.1|187224.1|11
1738663510000|2025-02-04 10:05:10|187312.1|187222.1|187314.6|187224.6|187317.4|187227.4|187311|187221|13
1738663520000|2025-02-04 10:05:20|187313.3|187223.3|187312.9|187222.9|187316.7|187226.7|187312.7|187222.7|11
1738663530000|2025-02-04 10:05:30|187313.5|187223.5|187316.8|187226.8|187316.8|187226.8|187310.1|187220.1|8
1738663540000|2025-02-04 10:05:40|187314.2|187224.2|187316.2|187226.2|187318.4|187228.4|187313.2|187223.2|14
1738663550000|2025-02-04 10:05:50|187318.5|187228.5|187320.1|187230.1|187323.2|187233.2|187313.6|187223.6|17
1738663560000|2025-02-04 10:06:00|187320.4|187230.4|187308.6|187218.6|187320.4|187230.4|187307.4|187217.4|11
1738663570000|2025-02-04 10:06:10|187306.4|187216.4|187290.9|187200.9|187308.1|187218.1|187289.5|187199.5|10
1738663580000|2025-02-04 10:06:20|187290.4|187200.4|187291.1|187201.1|187291.1|187201.1|187290.2|187200.2|6
1738663590000|2025-02-04 10:06:30|187294.8|187204.8|187300.6|187210.6|187306.5|187216.5|187292.2|187202.2|10
1738663600000|2025-02-04 10:06:40|187303.1|187213.1|187320.5|187230.5|187322.6|187232.6|187303.1|187213.1|12
1738663610000|2025-02-04 10:06:50|187317.6|187227.6|187313.9|187223.9|187323|187233|187311.3|187221.3|13
1738663620000|2025-02-04 10:07:00|187319.8|187229.8|187332.8|187242.8|187336.3|187246.3|187319.1|187229.1|16
1738663630000|2025-02-04 10:07:10|187333.2|187243.2|187374.2|187284.2|187374.2|187284.2|187333.2|187243.2|19
1738663640000|2025-02-04 10:07:20|187371.6|187281.6|187372.6|187282.6|187373.1|187283.1|187365.9|187275.9|11
1738663650000|2025-02-04 10:07:30|187370.2|187280.2|187372|187282|187372.1|187282.1|187370.2|187280.2|5
1738663660000|2025-02-04 10:07:40|187371.8|187281.8|187368.8|187278.8|187371.8|187281.8|187362.5|187272.5|8
1738663670000|2025-02-04 10:07:50|187370.8|187280.8|187372|187282|187372|187282|187369.6|187279.6|5
1738663680000|2025-02-04 10:08:00|187371.8|187281.8|187372.2|187282.2|187372.2|187282.2|187371.8|187281.8|5
1738663690000|2025-02-04 10:08:10|187369.1|187279.1|187329.7|187239.7|187369.1|187279.1|187322.8|187232.8|17
1738663700000|2025-02-04 10:08:20|187329.9|187239.9|187322.7|187232.7|187329.9|187239.9|187315.1|187225.1|21
1738663710000|2025-02-04 10:08:30|187322.9|187232.9|187326|187236|187326.3|187236.3|187318.8|187228.8|22
1738663720000|2025-02-04 10:08:40|187324.9|187234.9|187328.4|187238.4|187328.4|187238.4|187322.6|187232.6|10
1738663730000|2025-02-04 10:08:50|187325.2|187235.2|187322.5|187232.5|187325.9|187235.9|187312.7|187222.7|15
1738663740000|2025-02-04 10:09:00|187323.5|187233.5|187320.5|187230.5|187323.5|187233.5|187316|187226|18
1738663750000|2025-02-04 10:09:10|187323.2|187233.2|187327.1|187237.1|187332.1|187242.1|187323.2|187233.2|15
1738663760000|2025-02-04 10:09:20|187327.3|187237.3|187328|187238|187328.5|187238.5|187327.3|187237.3|4
1738663770000|2025-02-04 10:09:30|187330.7|187240.7|187327.2|187237.2|187330.7|187240.7|187325.4|187235.4|7
1738663780000|2025-02-04 10:09:40|187327.1|187237.1|187326.7|187236.7|187327.1|187237.1|187322.7|187232.7|6
1738663790000|2025-02-04 10:09:50|187328.1|187238.1|187326.5|187236.5|187330.5|187240.5|187325.3|187235.3|10
1738663800000|2025-02-04 10:10:00|187327|187237|187313|187223|187327.8|187237.8|187307.8|187217.8|18
1738663810000|2025-02-04 10:10:10|187315.1|187225.1|187316.3|187226.3|187323.9|187233.9|187312.4|187222.4|15
1738663820000|2025-02-04 10:10:20|187313.3|187223.3|187302.4|187212.4|187313.3|187223.3|187301.3|187211.3|13
1738663830000|2025-02-04 10:10:30|187298|187208|187299.6|187209.6|187303.9|187213.9|187298|187208|8
1738663840000|2025-02-04 10:10:40|187299.8|187209.8|187299|187209|187301.9|187211.9|187299|187209|7
1738663850000|2025-02-04 10:10:50|187296.6|187206.6|187291|187201|187296.7|187206.7|187286.4|187196.4|13
1738663860000|2025-02-04 10:11:00|187291.5|187201.5|187296.8|187206.8|187304.3|187214.3|187291.5|187201.5|14
1738663870000|2025-02-04 10:11:10|187295|187205|187299.8|187209.8|187301|187211|187295|187205|12
1738663880000|2025-02-04 10:11:20|187299.9|187209.9|187302.4|187212.4|187305.3|187215.3|187299.9|187209.9|10
1738663890000|2025-02-04 10:11:30|187301.6|187211.6|187308.4|187218.4|187308.4|187218.4|187301.6|187211.6|7
1738663900000|2025-02-04 10:11:40|187306.9|187216.9|187302.5|187212.5|187307.9|187217.9|187302.5|187212.5|10
1738663910000|2025-02-04 10:11:50|187306.3|187216.3|187306.5|187216.5|187307.6|187217.6|187302|187212|9
1738663920000|2025-02-04 10:12:00|187305.4|187215.4|187298.6|187208.6|187305.4|187215.4|187298.6|187208.6|5
1738663930000|2025-02-04 10:12:10|187301.3|187211.3|187302.6|187212.6|187305.2|187215.2|187301.3|187211.3|9
1738663940000|2025-02-04 10:12:20|187302.8|187212.8|187303|187213|187305.7|187215.7|187302.3|187212.3|10
1738663950000|2025-02-04 10:12:30|187302.5|187212.5|187300.5|187210.5|187303.4|187213.4|187300.5|187210.5|8
1738663960000|2025-02-04 10:12:40|187300.3|187210.3|187300.1|187210.1|187300.3|187210.3|187300.1|187210.1|3
1738663970000|2025-02-04 10:12:50|187297.2|187207.2|187296.8|187206.8|187299.1|187209.1|187295.5|187205.5|10
1738663980000|2025-02-04 10:13:00|187296.7|187206.7|187280.3|187190.3|187296.7|187206.7|187278.3|187188.3|12
1738663990000|2025-02-04 10:13:10|187280.4|187190.4|187287.2|187197.2|187287.6|187197.6|187280.3|187190.3|5
1738664000000|2025-02-04 10:13:20|187287.8|187197.8|187288.7|187198.7|187288.7|187198.7|187286.7|187196.7|5
1738664010000|2025-02-04 10:13:30|187288.8|187198.8|187284.5|187194.5|187288.8|187198.8|187284.3|187194.3|5
1738664020000|2025-02-04 10:13:40|187292.5|187202.5|187290.8|187200.8|187293.6|187203.6|187290.8|187200.8|8
1738664030000|2025-02-04 10:13:50|187290.4|187200.4|187290.4|187200.4|187290.4|187200.4|187290.4|187200.4|1
1738664040000|2025-02-04 10:14:00|187290.5|187200.5|187314.9|187224.9|187328.3|187238.3|187290.5|187200.5|16
1738664050000|2025-02-04 10:14:10|187311.4|187221.4|187290.5|187200.5|187311.4|187221.4|187285.3|187195.3|19
1738664060000|2025-02-04 10:14:20|187291.7|187201.7|187293.2|187203.2|187298.8|187208.8|187290.6|187200.6|17
1738664070000|2025-02-04 10:14:30|187291.8|187201.8|187296.2|187206.2|187296.2|187206.2|187291.8|187201.8|9
1738664080000|2025-02-04 10:14:40|187295.4|187205.4|187297|187207|187297|187207|187292.4|187202.4|11
1738664090000|2025-02-04 10:14:50|187291.8|187201.8|187285.8|187195.8|187293|187203|187285.8|187195.8|11
1738664100000|2025-02-04 10:15:00|187288.4|187198.4|187298.2|187208.2|187298.2|187208.2|187288.4|187198.4|14
1738664110000|2025-02-04 10:15:10|187300.6|187210.6|187310.9|187220.9|187314.4|187224.4|187298.3|187208.3|11
1738664120000|2025-02-04 10:15:20|187310.5|187220.5|187311|187221|187316.1|187226.1|187310.1|187220.1|16
1738664130000|2025-02-04 10:15:30|187302.8|187212.8|187298.1|187208.1|187302.8|187212.8|187296.9|187206.9|4
1738664140000|2025-02-04 10:15:40|187297.7|187207.7|187296|187206|187298|187208|187296|187206|10
1738664150000|2025-02-04 10:15:50|187294.4|187204.4|187295.7|187205.7|187296|187206|187294.3|187204.3|6
1738664160000|2025-02-04 10:16:00|187295.2|187205.2|187299.1|187209.1|187299.1|187209.1|187294.1|187204.1|7
1738664170000|2025-02-04 10:16:10|187299.9|187209.9|187304.7|187214.7|187309.3|187219.3|187299.9|187209.9|11
1738664180000|2025-02-04 10:16:20|187305.8|187215.8|187299.2|187209.2|187310.4|187220.4|187299.2|187209.2|10
1738664190000|2025-02-04 10:16:30|187301.6|187211.6|187302|187212|187302|187212|187301.6|187211.6|3
1738664200000|2025-02-04 10:16:40|187301.9|187211.9|187295.1|187205.1|187301.9|187211.9|187294|187204|8
1738664210000|2025-02-04 10:16:50|187295|187205|187296.7|187206.7|187297.6|187207.6|187295|187205|3
1738664220000|2025-02-04 10:17:00|187297.6|187207.6|187304.6|187214.6|187306.2|187216.2|187296.9|187206.9|12
1738664230000|2025-02-04 10:17:10|187302.4|187212.4|187310.4|187220.4|187311.1|187221.1|187302.4|187212.4|10
1738664240000|2025-02-04 10:17:20|187311.1|187221.1|187321.1|187231.1|187323|187233|187311.1|187221.1|9
1738664250000|2025-02-04 10:17:30|187321.5|187231.5|187321.4|187231.4|187321.5|187231.5|187321.4|187231.4|2
1738664260000|2025-02-04 10:17:40|187321.6|187231.6|187337.1|187247.1|187345.8|187255.8|187320.2|187230.2|15
1738664270000|2025-02-04 10:17:50|187335.5|187245.5|187322.2|187232.2|187337.1|187247.1|187322.2|187232.2|15
1738664280000|2025-02-04 10:18:00|187325.8|187235.8|187324.5|187234.5|187326.6|187236.6|187322.7|187232.7|10
1738664290000|2025-02-04 10:18:10|187324|187234|187327.2|187237.2|187329.5|187239.5|187324|187234|9
1738664300000|2025-02-04 10:18:20|187324.3|187234.3|187326.9|187236.9|187327.1|187237.1|187324.3|187234.3|6
1738664310000|2025-02-04 10:18:30|187324.1|187234.1|187329.1|187239.1|187331.8|187241.8|187323.6|187233.6|8
1738664320000|2025-02-04 10:18:40|187329.3|187239.3|187326.3|187236.3|187329.3|187239.3|187326.3|187236.3|4
1738664330000|2025-02-04 10:18:50|187323.6|187233.6|187321.1|187231.1|187323.6|187233.6|187321.1|187231.1|8
1738664340000|2025-02-04 10:19:00|187323.7|187233.7|187324.4|187234.4|187324.4|187234.4|187323.7|187233.7|3
1738664350000|2025-02-04 10:19:10|187327.2|187237.2|187327.2|187237.2|187329.2|187239.2|187327.1|187237.1|4
1738664360000|2025-02-04 10:19:20|187327.1|187237.1|187337.1|187247.1|187339.9|187249.9|187327.1|187237.1|6
1738664370000|2025-02-04 10:19:30|187336.5|187246.5|187337.1|187247.1|187337.1|187247.1|187336.5|187246.5|2
1738664380000|2025-02-04 10:19:40|187340.2|187250.2|187339.2|187249.2|187341.4|187251.4|187338|187248|8
1738664390000|2025-02-04 10:19:50|187387.3|187297.3|187418.4|187328.4|187425|187335|187373.7|187283.7|25
1738664400000|2025-02-04 10:20:00|187417|187327|187416.8|187326.8|187418.8|187328.8|187413.1|187323.1|34
1738664410000|2025-02-04 10:20:10|187416.3|187326.3|187417.2|187327.2|187423.1|187333.1|187415.7|187325.7|14
1738664420000|2025-02-04 10:20:20|187411.3|187321.3|187414.8|187324.8|187421.1|187331.1|187407.2|187317.2|24
1738664430000|2025-02-04 10:20:30|187418.2|187328.2|187425.1|187335.1|187431.8|187341.8|187415.7|187325.7|18
1738664440000|2025-02-04 10:20:40|187418.1|187328.1|187399.4|187309.4|187422.3|187332.3|187399.4|187309.4|24
1738664450000|2025-02-04 10:20:50|187397.7|187307.7|187392.2|187302.2|187400.8|187310.8|187386.3|187296.3|22
1738664460000|2025-02-04 10:21:00|187388.1|187298.1|187372.2|187282.2|187388.1|187298.1|187369|187279|22
1738664470000|2025-02-04 10:21:10|187372.8|187282.8|187382.7|187292.7|187384.3|187294.3|187372.5|187282.5|18
1738664480000|2025-02-04 10:21:20|187384.5|187294.5|187383|187293|187384.5|187294.5|187381|187291|11
1738664490000|2025-02-04 10:21:30|187380.6|187290.6|187374.1|187284.1|187380.6|187290.6|187370.6|187280.6|7
1738664500000|2025-02-04 10:21:40|187377.3|187287.3|187369.2|187279.2|187382.4|187292.4|187366.9|187276.9|16
1738664510000|2025-02-04 10:21:50|187372.4|187282.4|187371.2|187281.2|187378.6|187288.6|187369.2|187279.2|15
1738664520000|2025-02-04 10:22:00|187370.7|187280.7|187358.4|187268.4|187370.7|187280.7|187358.4|187268.4|8
1738664530000|2025-02-04 10:22:10|187360.9|187270.9|187359.4|187269.4|187364.2|187274.2|187356.9|187266.9|17
1738664540000|2025-02-04 10:22:20|187359.2|187269.2|187355.3|187265.3|187359.2|187269.2|187348.9|187258.9|12
1738664550000|2025-02-04 10:22:30|187355|187265|187365.4|187275.4|187366.8|187276.8|187355|187265|13
1738664560000|2025-02-04 10:22:40|187366.2|187276.2|187379.5|187289.5|187384.9|187294.9|187365.3|187275.3|15
1738664570000|2025-02-04 10:22:50|187379.4|187289.4|187380.6|187290.6|187381.4|187291.4|187376.9|187286.9|11
1738664580000|2025-02-04 10:23:00|187378.6|187288.6|187371.7|187281.7|187378.6|187288.6|187368.1|187278.1|18
1738664590000|2025-02-04 10:23:10|187370.2|187280.2|187374.2|187284.2|187374.2|187284.2|187370.2|187280.2|6
1738664600000|2025-02-04 10:23:20|187371.5|187281.5|187366.4|187276.4|187373.7|187283.7|187360.1|187270.1|21
1738664610000|2025-02-04 10:23:30|187369.9|187279.9|187374.4|187284.4|187380.5|187290.5|187369.9|187279.9|16
1738664620000|2025-02-04 10:23:40|187375.2|187285.2|187377.9|187287.9|187381.6|187291.6|187373.4|187283.4|11
1738664630000|2025-02-04 10:23:50|187375.8|187285.8|187373.3|187283.3|187395.9|187305.9|187360.7|187270.7|11
1738664640000|2025-02-04 10:24:00|187371.6|187281.6|187364.3|187274.3|187376.8|187286.8|187364.3|187274.3|14
1738664650000|2025-02-04 10:24:10|187369.3|187279.3|187368.4|187278.4|187374.2|187284.2|187359.6|187269.6|20
1738664660000|2025-02-04 10:24:20|187370|187280|187378.2|187288.2|187381|187291|187360.8|187270.8|25
1738664670000|2025-02-04 10:24:30|187377.2|187287.2|187377.5|187287.5|187377.8|187287.8|187377.2|187287.2|5
1738664680000|2025-02-04 10:24:40|187374.8|187284.8|187371.9|187281.9|187376.5|187286.5|187370|187280|14
1738664690000|2025-02-04 10:24:50|187375.9|187285.9|187377.1|187287.1|187377.1|187287.1|187370.8|187280.8|8
1738664700000|2025-02-04 10:25:00|187375|187285|187400.7|187310.7|187404.6|187314.6|187374.2|187284.2|23
1738664710000|2025-02-04 10:25:10|187402.2|187312.2|187415.9|187325.9|187418.1|187328.1|187402.2|187312.2|20
1738664720000|2025-02-04 10:25:20|187414.3|187324.3|187432|187342|187433.9|187343.9|187414.3|187324.3|19
1738664730000|2025-02-04 10:25:30|187429.7|187339.7|187424.6|187334.6|187430|187340|187424.4|187334.4|12
1738664740000|2025-02-04 10:25:40|187424.9|187334.9|187424.3|187334.3|187434.6|187344.6|187424.1|187334.1|16
1738664750000|2025-02-04 10:25:50|187424.5|187334.5|187435.4|187345.4|187437.8|187347.8|187424.5|187334.5|17
1738664760000|2025-02-04 10:26:00|187438.6|187348.6|187431.1|187341.1|187438.6|187348.6|187430.9|187340.9|20
1738664770000|2025-02-04 10:26:10|187433.9|187343.9|187440.6|187350.6|187442.6|187352.6|187429|187339|15
1738664780000|2025-02-04 10:26:20|187436.3|187346.3|187427.2|187337.2|187436.3|187346.3|187427.2|187337.2|20
1738664790000|2025-02-04 10:26:30|187426.7|187336.7|187429.2|187339.2|187430.6|187340.6|187424.1|187334.1|18
1738664800000|2025-02-04 10:26:40|187429.4|187339.4|187421.9|187331.9|187430.5|187340.5|187415.1|187325.1|16
1738664810000|2025-02-04 10:26:50|187420|187330|187420.3|187330.3|187420.3|187330.3|187420|187330|2
1738664820000|2025-02-04 10:27:00|187413.6|187323.6|187414.7|187324.7|187421.8|187331.8|187413.5|187323.5|11
1738664830000|2025-02-04 10:27:10|187414.3|187324.3|187420.1|187330.1|187422.9|187332.9|187414.3|187324.3|11
1738664840000|2025-02-04 10:27:20|187417.4|187327.4|187445.9|187355.9|187448.7|187358.7|187417.4|187327.4|23
1738664850000|2025-02-04 10:27:30|187448.4|187358.4|187455.7|187365.7|187458.9|187368.9|187445.6|187355.6|21
1738664860000|2025-02-04 10:27:40|187457.5|187367.5|187465.8|187375.8|187487|187397|187457.5|187367.5|22
1738664870000|2025-02-04 10:27:50|187467.3|187377.3|187457.6|187367.6|187467.3|187377.3|187457.6|187367.6|13
1738664880000|2025-02-04 10:28:00|187458.5|187368.5|187466.6|187376.6|187466.6|187376.6|187451.9|187361.9|19
1738664890000|2025-02-04 10:28:10|187464.2|187374.2|187465.4|187375.4|187468.1|187378.1|187463|187373|11
1738664900000|2025-02-04 10:28:20|187465.1|187375.1|187465.1|187375.1|187471.5|187381.5|187462.4|187372.4|18
1738664910000|2025-02-04 10:28:30|187465.6|187375.6|187467.8|187377.8|187490.7|187400.7|187465.6|187375.6|16
1738664920000|2025-02-04 10:28:40|187469.5|187379.5|187470.4|187380.4|187470.9|187380.9|187463|187373|22
1738664930000|2025-02-04 10:28:50|187471.9|187381.9|187472.9|187382.9|187475.9|187385.9|187466.3|187376.3|27
1738664940000|2025-02-04 10:29:00|187472.1|187382.1|187475.8|187385.8|187480.7|187390.7|187470.2|187380.2|30
1738664950000|2025-02-04 10:29:10|187473.7|187383.7|187480.1|187390.1|187483.6|187393.6|187472.8|187382.8|27
1738664960000|2025-02-04 10:29:20|187482.4|187392.4|187480.2|187390.2|187494.9|187404.9|187480.2|187390.2|32
1738664970000|2025-02-04 10:29:30|187477.5|187387.5|187480|187390|187481.9|187391.9|187477.5|187387.5|12
1738664980000|2025-02-04 10:29:40|187480.8|187390.8|187481.1|187391.1|187481.5|187391.5|187478.5|187388.5|9
1738664990000|2025-02-04 10:29:50|187480.1|187390.1|187482.9|187392.9|187482.9|187392.9|187477.1|187387.1|14
1738665000000|2025-02-04 10:30:00|187481.5|187391.5|187484.5|187394.5|187484.5|187394.5|187478.1|187388.1|13
1738665010000|2025-02-04 10:30:10|187481|187391|187494.5|187404.5|187494.5|187404.5|187481|187391|7
1738665020000|2025-02-04 10:30:20|187492.4|187402.4|187493.2|187403.2|187500.6|187410.6|187492.4|187402.4|12
1738665030000|2025-02-04 10:30:30|187493.6|187403.6|187494.4|187404.4|187501.5|187411.5|187493.6|187403.6|15
1738665040000|2025-02-04 10:30:40|187493.7|187403.7|187480.7|187390.7|187494.6|187404.6|187480.2|187390.2|12
1738665050000|2025-02-04 10:30:50|187482.6|187392.6|187475.8|187385.8|187482.6|187392.6|187471.9|187381.9|12
1738665060000|2025-02-04 10:31:00|187474.1|187384.1|187472.1|187382.1|187477.4|187387.4|187472.1|187382.1|10
1738665070000|2025-02-04 10:31:10|187472.4|187382.4|187479.6|187389.6|187479.6|187389.6|187472.4|187382.4|3
1738665080000|2025-02-04 10:31:20|187476.6|187386.6|187492.6|187402.6|187492.8|187402.8|187476.6|187386.6|15
1738665090000|2025-02-04 10:31:30|187492.1|187402.1|187483.2|187393.2|187492.1|187402.1|187481.6|187391.6|15
1738665100000|2025-02-04 10:31:40|187483.8|187393.8|187490.5|187400.5|187492.3|187402.3|187480.9|187390.9|22
1738665110000|2025-02-04 10:31:50|187488.5|187398.5|187491.9|187401.9|187491.9|187401.9|187488.5|187398.5|9
1738665120000|2025-02-04 10:32:00|187491.7|187401.7|187489.1|187399.1|187493.5|187403.5|187489|187399|14
1738665130000|2025-02-04 10:32:10|187490.4|187400.4|187569|187479|187578.3|187488.3|187489|187399|15
1738665140000|2025-02-04 10:32:20|187568.1|187478.1|187546.4|187456.4|187568.1|187478.1|187544.7|187454.7|27
1738665150000|2025-02-04 10:32:30|187547.2|187457.2|187544.3|187454.3|187550.3|187460.3|187542.4|187452.4|18
1738665160000|2025-02-04 10:32:40|187544.5|187454.5|187553.4|187463.4|187553.4|187463.4|187542.8|187452.8|16
1738665170000|2025-02-04 10:32:50|187554.9|187464.9|187568.8|187478.8|187571.9|187481.9|187553.6|187463.6|17
1738665180000|2025-02-04 10:33:00|187571|187481|187581|187491|187584|187494|187571|187481|28
1738665190000|2025-02-04 10:33:10|187577.9|187487.9|187569.1|187479.1|187577.9|187487.9|187563.5|187473.5|16
1738665200000|2025-02-04 10:33:20|187569.9|187479.9|187566.7|187476.7|187571.3|187481.3|187562.6|187472.6|18
1738665210000|2025-02-04 10:33:30|187568.2|187478.2|187584.9|187494.9|187585.3|187495.3|187567.6|187477.6|27
1738665220000|2025-02-04 10:33:40|187590.9|187500.9|187587.7|187497.7|187592.9|187502.9|187583.5|187493.5|21
1738665230000|2025-02-04 10:33:50|187585|187495|187585.8|187495.8|187586.2|187496.2|187585|187495|6
1738665240000|2025-02-04 10:34:00|187587|187497|187583.7|187493.7|187592.2|187502.2|187578.5|187488.5|17
1738665250000|2025-02-04 10:34:10|187583.4|187493.4|187590.3|187500.3|187592.4|187502.4|187579.6|187489.6|18
1738665260000|2025-02-04 10:34:20|187591.4|187501.4|187585.1|187495.1|187591.4|187501.4|187581.4|187491.4|23
1738665270000|2025-02-04 10:34:30|187583.7|187493.7|187585.2|187495.2|187587|187497|187573.5|187483.5|21
1738665280000|2025-02-04 10:34:40|187588.6|187498.6|187601|187511|187601|187511|187587.3|187497.3|19
1738665290000|2025-02-04 10:34:50|187599.1|187509.1|187591.6|187501.6|187601.3|187511.3|187591.6|187501.6|11
1738665300000|2025-02-04 10:35:00|187592.4|187502.4|187573|187483|187599.8|187509.8|187573|187483|18
1738665310000|2025-02-04 10:35:10|187567.5|187477.5|187573.9|187483.9|187573.9|187483.9|187566.3|187476.3|13
1738665320000|2025-02-04 10:35:20|187576.2|187486.2|187572.3|187482.3|187578.7|187488.7|187572.3|187482.3|18
1738665330000|2025-02-04 10:35:30|187572.1|187482.1|187573.9|187483.9|187573.9|187483.9|187572.1|187482.1|6
1738665340000|2025-02-04 10:35:40|187572.5|187482.5|187574.1|187484.1|187574.1|187484.1|187572.5|187482.5|5
1738665350000|2025-02-04 10:35:50|187575|187485|187576.6|187486.6|187577.5|187487.5|187572.2|187482.2|8
1738665360000|2025-02-04 10:36:00|187577|187487|187575.8|187485.8|187578.8|187488.8|187574.7|187484.7|15
1738665370000|2025-02-04 10:36:10|187575.7|187485.7|187576.5|187486.5|187578.3|187488.3|187569.6|187479.6|19
1738665380000|2025-02-04 10:36:20|187576.3|187486.3|187598.7|187508.7|187598.7|187508.7|187576.3|187486.3|8
1738665390000|2025-02-04 10:36:30|187597.3|187507.3|187600|187510|187600|187510|187585.7|187495.7|16
1738665400000|2025-02-04 10:36:40|187597.3|187507.3|187591|187501|187607.7|187517.7|187588.7|187498.7|19
1738665410000|2025-02-04 10:36:50|187588.7|187498.7|187589.9|187499.9|187592.3|187502.3|187585.1|187495.1|16
1738665420000|2025-02-04 10:37:00|187590.9|187500.9|187598.3|187508.3|187598.9|187508.9|187590.9|187500.9|14
1738665430000|2025-02-04 10:37:10|187595.6|187505.6|187583.7|187493.7|187595.6|187505.6|187583.7|187493.7|6
1738665440000|2025-02-04 10:37:20|187574.9|187484.9|187571.4|187481.4|187582.9|187492.9|187569|187479|16
1738665450000|2025-02-04 10:37:30|187570.8|187480.8|187569.9|187479.9|187570.8|187480.8|187569.8|187479.8|10
1738665460000|2025-02-04 10:37:40|187570|187480|187588.2|187498.2|187588.9|187498.9|187569.7|187479.7|18
1738665470000|2025-02-04 10:37:50|187588|187498|187590|187500|187591.6|187501.6|187588|187498|9
1738665480000|2025-02-04 10:38:00|187588.7|187498.7|187585.9|187495.9|187588.7|187498.7|187585.9|187495.9|5
1738665490000|2025-02-04 10:38:10|187590.2|187500.2|187589|187499|187593.5|187503.5|187581.2|187491.2|11
1738665500000|2025-02-04 10:38:20|187589.8|187499.8|187591.8|187501.8|187594.3|187504.3|187588.6|187498.6|11
1738665510000|2025-02-04 10:38:30|187591.9|187501.9|187587.6|187497.6|187591.9|187501.9|187585.1|187495.1|5
1738665520000|2025-02-04 10:38:40|187589.7|187499.7|187598.4|187508.4|187598.4|187508.4|187589.7|187499.7|10
1738665530000|2025-02-04 10:38:50|187602.1|187512.1|187597.7|187507.7|187602.1|187512.1|187597.7|187507.7|5
1738665540000|2025-02-04 10:39:00|187597|187507|187604.3|187514.3|187609.9|187519.9|187595.5|187505.5|10
1738665550000|2025-02-04 10:39:10|187606.9|187516.9|187650.6|187560.6|187660.3|187570.3|187604.8|187514.8|21
1738665560000|2025-02-04 10:39:20|187651.5|187561.5|187645.6|187555.6|187653.1|187563.1|187640.9|187550.9|13
1738665570000|2025-02-04 10:39:30|187645.5|187555.5|187626.4|187536.4|187645.6|187555.6|187626.4|187536.4|11
1738665580000|2025-02-04 10:39:40|187628.2|187538.2|187626.5|187536.5|187630.5|187540.5|187623.5|187533.5|11
1738665590000|2025-02-04 10:39:50|187625.2|187535.2|187597.1|187507.1|187627.2|187537.2|187594.6|187504.6|13
1738665600000|2025-02-04 10:40:00|187594|187504|187587.7|187497.7|187595.3|187505.3|187584.3|187494.3|21
1738665610000|2025-02-04 10:40:10|187588.7|187498.7|187594.4|187504.4|187597.9|187507.9|187586.8|187496.8|19
1738665620000|2025-02-04 10:40:20|187594.2|187504.2|187596.5|187506.5|187611.1|187521.1|187594.2|187504.2|17
1738665630000|2025-02-04 10:40:30|187594.6|187504.6|187596.5|187506.5|187599.2|187509.2|187592|187502|15
1738665640000|2025-02-04 10:40:40|187599.4|187509.4|187601.9|187511.9|187607.5|187517.5|187599.4|187509.4|16
1738665650000|2025-02-04 10:40:50|187597.5|187507.5|187595.6|187505.6|187599.5|187509.5|187594.7|187504.7|12
1738665660000|2025-02-04 10:41:00|187593.6|187503.6|187597.3|187507.3|187599|187509|187581.1|187491.1|18
1738665670000|2025-02-04 10:41:10|187599.5|187509.5|187608.2|187518.2|187610.7|187520.7|187599.5|187509.5|17
1738665680000|2025-02-04 10:41:20|187605.8|187515.8|187606.9|187516.9|187606.9|187516.9|187603.6|187513.6|10
1738665690000|2025-02-04 10:41:30|187613.8|187523.8|187603.7|187513.7|187613.8|187523.8|187603.7|187513.7|11
1738665700000|2025-02-04 10:41:40|187602.6|187512.6|187611.4|187521.4|187611.4|187521.4|187590.4|187500.4|18
1738665710000|2025-02-04 10:41:50|187608.6|187518.6|187592.8|187502.8|187608.6|187518.6|187591.9|187501.9|14
1738665720000|2025-02-04 10:42:00|187592.9|187502.9|187606.9|187516.9|187606.9|187516.9|187592.9|187502.9|9
1738665730000|2025-02-04 10:42:10|187604.7|187514.7|187595.6|187505.6|187608.3|187518.3|187592.8|187502.8|15
1738665740000|2025-02-04 10:42:20|187592|187502|187585.4|187495.4|187592|187502|187581.8|187491.8|17
1738665750000|2025-02-04 10:42:30|187581|187491|187577.8|187487.8|187582.2|187492.2|187576.5|187486.5|10
1738665760000|2025-02-04 10:42:40|187577.7|187487.7|187569.6|187479.6|187577.7|187487.7|187568.6|187478.6|8
1738665770000|2025-02-04 10:42:50|187568.6|187478.6|187534.9|187444.9|187571.2|187481.2|187533.9|187443.9|16
1738665780000|2025-02-04 10:43:00|187541|187451|187529.1|187439.1|187545.8|187455.8|187527.1|187437.1|24
1738665790000|2025-02-04 10:43:10|187531.1|187441.1|187514.2|187424.2|187533|187443|187511.4|187421.4|23
1738665800000|2025-02-04 10:43:20|187513.1|187423.1|187515.2|187425.2|187516.1|187426.1|187507.3|187417.3|26
1738665810000|2025-02-04 10:43:30|187512.8|187422.8|187504.6|187414.6|187517|187427|187503.9|187413.9|23
1738665820000|2025-02-04 10:43:40|187502.9|187412.9|187507.6|187417.6|187511.1|187421.1|187500.1|187410.1|18
1738665830000|2025-02-04 10:43:50|187505.4|187415.4|187509.2|187419.2|187510.4|187420.4|187505.4|187415.4|6
1738665840000|2025-02-04 10:44:00|187506.9|187416.9|187507.4|187417.4|187507.4|187417.4|187506.1|187416.1|11
1738665850000|2025-02-04 10:44:10|187510.8|187420.8|187507.6|187417.6|187512.8|187422.8|187506.2|187416.2|9
1738665860000|2025-02-04 10:44:20|187507.7|187417.7|187496.7|187406.7|187509.2|187419.2|187496.7|187406.7|12
1738665870000|2025-02-04 10:44:30|187499.1|187409.1|187496.2|187406.2|187499.1|187409.1|187496.2|187406.2|4
1738665880000|2025-02-04 10:44:40|187495.8|187405.8|187495.3|187405.3|187495.8|187405.8|187493.2|187403.2|5
1738665890000|2025-02-04 10:44:50|187492.7|187402.7|187492.5|187402.5|187497.6|187407.6|187488.9|187398.9|8
1738665900000|2025-02-04 10:45:00|187492.3|187402.3|187492.3|187402.3|187499.7|187409.7|187491.4|187401.4|16
1738665920000|2025-02-04 10:45:20|187491.3|187401.3|187472.3|187382.3|187491.3|187401.3|187472.3|187382.3|11
1738665930000|2025-02-04 10:45:30|187470.2|187380.2|187456.5|187366.5|187471.9|187381.9|187455.3|187365.3|18
1738665940000|2025-02-04 10:45:40|187455.9|187365.9|187460.7|187370.7|187460.8|187370.8|187453.3|187363.3|11
1738665950000|2025-02-04 10:45:50|187463.1|187373.1|187466.9|187376.9|187475.3|187385.3|187460.9|187370.9|21
1738665960000|2025-02-04 10:46:00|187466.3|187376.3|187468.8|187378.8|187470.8|187380.8|187463.1|187373.1|12
1738665970000|2025-02-04 10:46:10|187475.7|187385.7|187472.3|187382.3|187475.7|187385.7|187472.3|187382.3|8
1738665980000|2025-02-04 10:46:20|187472.5|187382.5|187472.6|187382.6|187472.6|187382.6|187472.3|187382.3|3
1738665990000|2025-02-04 10:46:30|187472.7|187382.7|187475.7|187385.7|187476.2|187386.2|187472.7|187382.7|8
1738666000000|2025-02-04 10:46:40|187475.8|187385.8|187477.8|187387.8|187477.8|187387.8|187475.7|187385.7|4
1738666010000|2025-02-04 10:46:50|187477.7|187387.7|187472.1|187382.1|187478|187388|187472.1|187382.1|5
1738666020000|2025-02-04 10:47:00|187471.3|187381.3|187481|187391|187481|187391|187470.6|187380.6|10
1738666030000|2025-02-04 10:47:10|187484.9|187394.9|187481.9|187391.9|187487.6|187397.6|187479.3|187389.3|15
1738666040000|2025-02-04 10:47:20|187482.1|187392.1|187479.9|187389.9|187482.1|187392.1|187476.9|187386.9|9
1738666050000|2025-02-04 10:47:30|187481.3|187391.3|187480.3|187390.3|187481.9|187391.9|187479.9|187389.9|8
1738666060000|2025-02-04 10:47:40|187480.5|187390.5|187480.5|187390.5|187480.5|187390.5|187480.5|187390.5|1
1738666070000|2025-02-04 10:47:50|187477.7|187387.7|187478.7|187388.7|187480.8|187390.8|187477.7|187387.7|6
1738666080000|2025-02-04 10:48:00|187478.5|187388.5|187478.9|187388.9|187480.4|187390.4|187478.5|187388.5|6
1738666090000|2025-02-04 10:48:10|187481.4|187391.4|187490.6|187400.6|187491.7|187401.7|187481.4|187391.4|12
1738666100000|2025-02-04 10:48:20|187488.7|187398.7|187483.9|187393.9|187488.7|187398.7|187482.9|187392.9|8
1738666110000|2025-02-04 10:48:30|187487.4|187397.4|187477.2|187387.2|187490.4|187400.4|187477.2|187387.2|8
1738666120000|2025-02-04 10:48:40|187481.4|187391.4|187480.8|187390.8|187484.8|187394.8|187479.8|187389.8|11
1738666130000|2025-02-04 10:48:50|187478.9|187388.9|187476.8|187386.8|187478.9|187388.9|187476.8|187386.8|3
1738666140000|2025-02-04 10:49:00|187474.2|187384.2|187470.6|187380.6|187474.2|187384.2|187469|187379|7
1738666150000|2025-02-04 10:49:10|187472.8|187382.8|187470.7|187380.7|187472.9|187382.9|187470.5|187380.5|6
1738666160000|2025-02-04 10:49:20|187470.8|187380.8|187470.5|187380.5|187470.8|187380.8|187470.5|187380.5|2
1738666170000|2025-02-04 10:49:30|187468.3|187378.3|187461.1|187371.1|187468.3|187378.3|187461.1|187371.1|10
1738666180000|2025-02-04 10:49:40|187422.8|187332.8|187431.4|187341.4|187439.5|187349.5|187422.8|187332.8|20
1738666190000|2025-02-04 10:49:50|187432.4|187342.4|187425.5|187335.5|187434|187344|187420|187330|12
1738666200000|2025-02-04 10:50:00|187421|187331|187421.5|187331.5|187428.1|187338.1|187420|187330|15
1738666210000|2025-02-04 10:50:10|187422.2|187332.2|187416|187326|187422.2|187332.2|187413.6|187323.6|12
1738666220000|2025-02-04 10:50:20|187415.8|187325.8|187423.3|187333.3|187423.3|187333.3|187412.1|187322.1|17
1738666230000|2025-02-04 10:50:30|187417.8|187327.8|187418.2|187328.2|187421.2|187331.2|187414.5|187324.5|16
1738666240000|2025-02-04 10:50:40|187417.1|187327.1|187433.9|187343.9|187434.8|187344.8|187415|187325|20
1738666250000|2025-02-04 10:50:50|187433.3|187343.3|187420.8|187330.8|187433.3|187343.3|187418.4|187328.4|12
1738666260000|2025-02-04 10:51:00|187424.8|187334.8|187425.7|187335.7|187426.1|187336.1|187420.7|187330.7|12
1738666270000|2025-02-04 10:51:10|187428.9|187338.9|187432.9|187342.9|187435.7|187345.7|187426.4|187336.4|16
1738666280000|2025-02-04 10:51:20|187435.2|187345.2|187428.1|187338.1|187437.1|187347.1|187428.1|187338.1|21
1738666290000|2025-02-04 10:51:30|187426.5|187336.5|187409|187319|187428.6|187338.6|187408|187318|19
1738666300000|2025-02-04 10:51:40|187412.3|187322.3|187407|187317|187414|187324|187407|187317|13
1738666310000|2025-02-04 10:51:50|187408|187318|187414.2|187324.2|187414.2|187324.2|187408|187318|8
1738666320000|2025-02-04 10:52:00|187416.6|187326.6|187409.7|187319.7|187416.6|187326.6|187404|187314|16
1738666330000|2025-02-04 10:52:10|187403.8|187313.8|187409.1|187319.1|187409.1|187319.1|187399.6|187309.6|20
1738666340000|2025-02-04 10:52:20|187411.5|187321.5|187406.5|187316.5|187412.7|187322.7|187406.5|187316.5|11
1738666350000|2025-02-04 10:52:30|187407.8|187317.8|187409.2|187319.2|187412.3|187322.3|187407.8|187317.8|6
1738666360000|2025-02-04 10:52:40|187410.7|187320.7|187413.3|187323.3|187413.9|187323.9|187410|187320|8
1738666370000|2025-02-04 10:52:50|187411.3|187321.3|187411.3|187321.3|187413.8|187323.8|187407.8|187317.8|11
1738666380000|2025-02-04 10:53:00|187411.6|187321.6|187407.1|187317.1|187411.7|187321.7|187401.9|187311.9|26
1738666390000|2025-02-04 10:53:10|187408.4|187318.4|187409.1|187319.1|187411|187321|187405.5|187315.5|22
1738666400000|2025-02-04 10:53:20|187411.3|187321.3|187410|187320|187411.3|187321.3|187407.9|187317.9|11
1738666410000|2025-02-04 10:53:30|187406.6|187316.6|187400.1|187310.1|187412.4|187322.4|187399.3|187309.3|12
1738666420000|2025-02-04 10:53:40|187395.8|187305.8|187395.4|187305.4|187396.8|187306.8|187391.1|187301.1|9
1738666430000|2025-02-04 10:53:50|187396.5|187306.5|187405.5|187315.5|187408.7|187318.7|187396.5|187306.5|18
1738666440000|2025-02-04 10:54:00|187405.4|187315.4|187399.3|187309.3|187406|187316|187399.3|187309.3|14
1738666450000|2025-02-04 10:54:10|187396.2|187306.2|187395.9|187305.9|187400.4|187310.4|187391.6|187301.6|14
1738666460000|2025-02-04 10:54:20|187397.8|187307.8|187398|187308|187400.4|187310.4|187395.6|187305.6|14
1738666470000|2025-02-04 10:54:30|187395|187305|187393|187303|187398.4|187308.4|187391.5|187301.5|13
1738666480000|2025-02-04 10:54:40|187393.2|187303.2|187391.2|187301.2|187395|187305|187390.7|187300.7|7
1738666490000|2025-02-04 10:54:50|187394.4|187304.4|187391.3|187301.3|187395.4|187305.4|187391.3|187301.3|8
1738666500000|2025-02-04 10:55:00|187391.8|187301.8|187400.2|187310.2|187406.5|187316.5|187391.8|187301.8|16
1738666510000|2025-02-04 10:55:10|187399.4|187309.4|187403.8|187313.8|187403.8|187313.8|187398.3|187308.3|16
1738666520000|2025-02-04 10:55:20|187404.2|187314.2|187410.7|187320.7|187413.2|187323.2|187402.2|187312.2|12
1738666530000|2025-02-04 10:55:30|187412.7|187322.7|187408.2|187318.2|187412.7|187322.7|187402.4|187312.4|10
1738666540000|2025-02-04 10:55:40|187411|187321|187402|187312|187412.1|187322.1|187402|187312|12
1738666550000|2025-02-04 10:55:50|187404.4|187314.4|187411.1|187321.1|187415.1|187325.1|187404.4|187314.4|8
1738666560000|2025-02-04 10:56:00|187411|187321|187400.3|187310.3|187411|187321|187399|187309|7
1738666570000|2025-02-04 10:56:10|187389|187299|187392|187302|187395.5|187305.5|187387.2|187297.2|13
1738666580000|2025-02-04 10:56:20|187393.7|187303.7|187390.6|187300.6|187396.1|187306.1|187389|187299|9
1738666590000|2025-02-04 10:56:30|187384.2|187294.2|187380|187290|187388.8|187298.8|187377.8|187287.8|14
1738666600000|2025-02-04 10:56:40|187377.6|187287.6|187376.9|187286.9|187377.6|187287.6|187376.5|187286.5|5
1738666610000|2025-02-04 10:56:50|187381.5|187291.5|187380.7|187290.7|187386|187296|187377.6|187287.6|11
1738666620000|2025-02-04 10:57:00|187385.6|187295.6|187377.7|187287.7|187385.6|187295.6|187377.7|187287.7|3
1738666630000|2025-02-04 10:57:10|187360.9|187270.9|187380.4|187290.4|187387.2|187297.2|187360.6|187270.6|13
1738666640000|2025-02-04 10:57:20|187380.8|187290.8|187376|187286|187387.6|187297.6|187376|187286|8
1738666650000|2025-02-04 10:57:30|187375.7|187285.7|187371.6|187281.6|187375.8|187285.8|187369.6|187279.6|7
1738666660000|2025-02-04 10:57:40|187371.5|187281.5|187372.6|187282.6|187374.8|187284.8|187371.5|187281.5|7
1738666670000|2025-02-04 10:57:50|187372.5|187282.5|187370.6|187280.6|187372.8|187282.8|187368.7|187278.7|5
1738666680000|2025-02-04 10:58:00|187368.6|187278.6|187366.6|187276.6|187374.7|187284.7|187364.4|187274.4|17
1738666690000|2025-02-04 10:58:10|187369.6|187279.6|187372.6|187282.6|187376.6|187286.6|187367.5|187277.5|14
1738666700000|2025-02-04 10:58:20|187372.8|187282.8|187387.1|187297.1|187388.2|187298.2|187372.8|187282.8|16
1738666710000|2025-02-04 10:58:30|187387.7|187297.7|187388.5|187298.5|187389|187299|187387.4|187297.4|13
1738666720000|2025-02-04 10:58:40|187389.9|187299.9|187388.8|187298.8|187390.2|187300.2|187387.2|187297.2|17
1738666730000|2025-02-04 10:58:50|187388.3|187298.3|187388.2|187298.2|187389.9|187299.9|187385.8|187295.8|27
1738666740000|2025-02-04 10:59:00|187388.8|187298.8|187391.3|187301.3|187391.9|187301.9|187384|187294|19
1738666750000|2025-02-04 10:59:10|187391.1|187301.1|187387.1|187297.1|187391.1|187301.1|187385|187295|6
1738666760000|2025-02-04 10:59:20|187389|187299|187388.9|187298.9|187389|187299|187386.8|187296.8|15
1738666770000|2025-02-04 10:59:30|187388.1|187298.1|187385.6|187295.6|187388.9|187298.9|187384.5|187294.5|13
1738666780000|2025-02-04 10:59:40|187380.9|187290.9|187378.5|187288.5|187390.6|187300.6|187375.9|187285.9|19
1738666790000|2025-02-04 10:59:50|187381.2|187291.2|187390.2|187300.2|187390.3|187300.3|187381.2|187291.2|5
1738666800000|2025-02-04 11:00:00|187389.7|187299.7|187392.8|187302.8|187392.9|187302.9|187389.7|187299.7|10
1738666810000|2025-02-04 11:00:10|187392.3|187302.3|187393.2|187303.2|187393.4|187303.4|187389.9|187299.9|10
1738666820000|2025-02-04 11:00:20|187391.5|187301.5|187391.6|187301.6|187394|187304|187391.5|187301.5|7
1738666830000|2025-02-04 11:00:30|187391.1|187301.1|187391.8|187301.8|187393.8|187303.8|187391.1|187301.1|15
1738666840000|2025-02-04 11:00:40|187393.8|187303.8|187393.1|187303.1|187400.9|187310.9|187392.3|187302.3|14
1738666850000|2025-02-04 11:00:50|187393.8|187303.8|187391.8|187301.8|187394.8|187304.8|187390.9|187300.9|10
1738666860000|2025-02-04 11:01:00|187392.7|187302.7|187444.4|187354.4|187450.4|187360.4|187391.9|187301.9|15
1738666870000|2025-02-04 11:01:10|187437|187347|187419.9|187329.9|187446|187356|187417.1|187327.1|22
1738666880000|2025-02-04 11:01:20|187417.5|187327.5|187414.2|187324.2|187418.4|187328.4|187388|187298|25
1738666890000|2025-02-04 11:01:30|187405.2|187315.2|187403.7|187313.7|187414|187324|187400.6|187310.6|17
1738666900000|2025-02-04 11:01:40|187404|187314|187409.5|187319.5|187409.5|187319.5|187403|187313|9
1738666910000|2025-02-04 11:01:50|187409.6|187319.6|187408|187318|187412.9|187322.9|187399.9|187309.9|10
1738666920000|2025-02-04 11:02:00|187407.9|187317.9|187411.3|187321.3|187411.4|187321.4|187406.6|187316.6|16
1738666930000|2025-02-04 11:02:10|187402.3|187312.3|187404.9|187314.9|187404.9|187314.9|187397.1|187307.1|12
1738666940000|2025-02-04 11:02:20|187405.9|187315.9|187404.9|187314.9|187407.5|187317.5|187404.9|187314.9|7
1738666950000|2025-02-04 11:02:30|187403.2|187313.2|187400.2|187310.2|187403.2|187313.2|187396.3|187306.3|11
1738666960000|2025-02-04 11:02:40|187400.4|187310.4|187393.9|187303.9|187400.4|187310.4|187393.9|187303.9|10
1738666970000|2025-02-04 11:02:50|187397.6|187307.6|187393.5|187303.5|187397.6|187307.6|187393.5|187303.5|4
1738666980000|2025-02-04 11:03:00|187396.4|187306.4|187398.7|187308.7|187406.6|187316.6|187396.4|187306.4|9
1738666990000|2025-02-04 11:03:10|187396.3|187306.3|187392.8|187302.8|187397.6|187307.6|187392.1|187302.1|14
1738667000000|2025-02-04 11:03:20|187395.2|187305.2|187406.6|187316.6|187406.6|187316.6|187395.2|187305.2|15
1738667010000|2025-02-04 11:03:30|187404.7|187314.7|187405.7|187315.7|187406.2|187316.2|187404.4|187314.4|9
1738667020000|2025-02-04 11:03:40|187404.2|187314.2|187404|187314|187407.9|187317.9|187404|187314|8
1738667030000|2025-02-04 11:03:50|187403.9|187313.9|187412.4|187322.4|187416.7|187326.7|187401.8|187311.8|12
1738667040000|2025-02-04 11:04:00|187413.9|187323.9|187414.3|187324.3|187416.2|187326.2|187412.2|187322.2|11
1738667050000|2025-02-04 11:04:10|187416.9|187326.9|187405.3|187315.3|187416.9|187326.9|187405.2|187315.2|15
1738667060000|2025-02-04 11:04:20|187420.9|187330.9|187415.6|187325.6|187420.9|187330.9|187415.6|187325.6|8
1738667070000|2025-02-04 11:04:30|187414.1|187324.1|187427.9|187337.9|187430|187340|187401.9|187311.9|15
1738667080000|2025-02-04 11:04:40|187428.3|187338.3|187442.5|187352.5|187445.7|187355.7|187427.9|187337.9|17
1738667090000|2025-02-04 11:04:50|187445.6|187355.6|187447.8|187357.8|187452.3|187362.3|187439.9|187349.9|13
1738667100000|2025-02-04 11:05:00|187444.8|187354.8|187443.1|187353.1|187446|187356|187440.4|187350.4|11
1738667110000|2025-02-04 11:05:10|187443|187353|187443|187353|187443|187353|187443|187353|1
1738667120000|2025-02-04 11:05:20|187441.3|187351.3|187439.1|187349.1|187441.3|187351.3|187437.6|187347.6|8
1738667130000|2025-02-04 11:05:30|187439.3|187349.3|187439.2|187349.2|187440.7|187350.7|187437.6|187347.6|6
1738667140000|2025-02-04 11:05:40|187439.7|187349.7|187427.6|187337.6|187440.3|187350.3|187424.5|187334.5|10
1738667150000|2025-02-04 11:05:50|187427.7|187337.7|187436.1|187346.1|187436.1|187346.1|187427.6|187337.6|6
1738667160000|2025-02-04 11:06:00|187440.4|187350.4|187426.9|187336.9|187442.9|187352.9|187400.2|187310.2|16
1738667170000|2025-02-04 11:06:10|187428|187338|187426.9|187336.9|187428|187338|187426.9|187336.9|4
1738667180000|2025-02-04 11:06:20|187427|187337|187381.6|187291.6|187428.6|187338.6|187359.2|187269.2|9
1738667190000|2025-02-04 11:06:30|187390.5|187300.5|187389.7|187299.7|187394.9|187304.9|187389.5|187299.5|24
1738667200000|2025-02-04 11:06:40|187397.8|187307.8|187421.3|187331.3|187421.8|187331.8|187393.4|187303.4|10
1738667210000|2025-02-04 11:06:50|187420.5|187330.5|187417.1|187327.1|187423.7|187333.7|187415.3|187325.3|26
1738667220000|2025-02-04 11:07:00|187416.1|187326.1|187413.3|187323.3|187417.6|187327.6|187413.3|187323.3|19
1738667230000|2025-02-04 11:07:10|187413.4|187323.4|187414.5|187324.5|187414.9|187324.9|187413.4|187323.4|9
1738667240000|2025-02-04 11:07:20|187416.8|187326.8|187414.7|187324.7|187416.8|187326.8|187414.6|187324.6|3
1738667250000|2025-02-04 11:07:30|187413|187323|187417.8|187327.8|187420.8|187330.8|187413|187323|18
1738667260000|2025-02-04 11:07:40|187416.6|187326.6|187417.4|187327.4|187418.7|187328.7|187416.4|187326.4|14
1738667270000|2025-02-04 11:07:50|187417.8|187327.8|187414.8|187324.8|187417.8|187327.8|187408.9|187318.9|11
1738667280000|2025-02-04 11:08:00|187413|187323|187406.9|187316.9|187416.4|187326.4|187401.9|187311.9|12
1738667290000|2025-02-04 11:08:10|187406|187316|187401.4|187311.4|187411.1|187321.1|187400.1|187310.1|15
1738667300000|2025-02-04 11:08:20|187400.9|187310.9|187398.5|187308.5|187408.6|187318.6|187398.4|187308.4|16
1738667310000|2025-02-04 11:08:30|187400.1|187310.1|187411.8|187321.8|187413|187323|187399.4|187309.4|13
1738667320000|2025-02-04 11:08:40|187412.7|187322.7|187415.6|187325.6|187421.5|187331.5|187411.7|187321.7|12
1738667330000|2025-02-04 11:08:50|187416.6|187326.6|187417.8|187327.8|187419.5|187329.5|187416.6|187326.6|6
1738667340000|2025-02-04 11:09:00|187416.2|187326.2|187417.8|187327.8|187417.8|187327.8|187416.1|187326.1|7
1738667350000|2025-02-04 11:09:10|187416.7|187326.7|187413.2|187323.2|187416.8|187326.8|187412.1|187322.1|9
1738667360000|2025-02-04 11:09:20|187414|187324|187415.4|187325.4|187416.4|187326.4|187414|187324|8
1738667370000|2025-02-04 11:09:30|187415.7|187325.7|187415.7|187325.7|187415.7|187325.7|187415.5|187325.5|5
1738667380000|2025-02-04 11:09:40|187415.6|187325.6|187460.5|187370.5|187460.5|187370.5|187415.2|187325.2|15
1738667390000|2025-02-04 11:09:50|187459.8|187369.8|187466.7|187376.7|187468.4|187378.4|187456.7|187366.7|16
1738667400000|2025-02-04 11:10:00|187466.8|187376.8|187475.9|187385.9|187475.9|187385.9|187466.8|187376.8|19
1738667410000|2025-02-04 11:10:10|187479.4|187389.4|187502.5|187412.5|187502.6|187412.6|187472.4|187382.4|21
1738667420000|2025-02-04 11:10:20|187499.1|187409.1|187492.2|187402.2|187504.5|187414.5|187490.9|187400.9|25
1738667430000|2025-02-04 11:10:30|187495.3|187405.3|187495.1|187405.1|187499.2|187409.2|187489.5|187399.5|13
1738667440000|2025-02-04 11:10:40|187490.1|187400.1|187492.4|187402.4|187494.3|187404.3|187490.1|187400.1|11
1738667450000|2025-02-04 11:10:50|187493.5|187403.5|187499.1|187409.1|187503.4|187413.4|187490.9|187400.9|14
1738667460000|2025-02-04 11:11:00|187500.2|187410.2|187497.1|187407.1|187501.5|187411.5|187490.5|187400.5|16
1738667470000|2025-02-04 11:11:10|187496.1|187406.1|187496.4|187406.4|187497.6|187407.6|187494.4|187404.4|14
1738667480000|2025-02-04 11:11:20|187494.3|187404.3|187493.6|187403.6|187495.1|187405.1|187492|187402|9
1738667490000|2025-02-04 11:11:30|187493.5|187403.5|187497.1|187407.1|187505.5|187415.5|187493.5|187403.5|12
1738667500000|2025-02-04 11:11:40|187499.6|187409.6|187497|187407|187508.4|187418.4|187492.1|187402.1|15
1738667510000|2025-02-04 11:11:50|187497.2|187407.2|187494.4|187404.4|187500|187410|187494.4|187404.4|12
1738667520000|2025-02-04 11:12:00|187495.3|187405.3|187480.3|187390.3|187495.3|187405.3|187480.3|187390.3|16
1738667530000|2025-02-04 11:12:10|187482|187392|187491.8|187401.8|187491.8|187401.8|187482|187392|10
1738667540000|2025-02-04 11:12:20|187490.3|187400.3|187495|187405|187503.6|187413.6|187490.3|187400.3|18
1738667550000|2025-02-04 11:12:30|187498|187408|187527.9|187437.9|187528.8|187438.8|187496.6|187406.6|21
1738667560000|2025-02-04 11:12:40|187530.7|187440.7|187515.9|187425.9|187530.7|187440.7|187514.8|187424.8|20
1738667570000|2025-02-04 11:12:50|187517.4|187427.4|187529.2|187439.2|187529.2|187439.2|187516.2|187426.2|18
1738667580000|2025-02-04 11:13:00|187532.7|187442.7|187533.9|187443.9|187536.4|187446.4|187531.7|187441.7|14
1738667590000|2025-02-04 11:13:10|187535.1|187445.1|187529.6|187439.6|187535.5|187445.5|187529.6|187439.6|9
1738667600000|2025-02-04 11:13:20|187530.9|187440.9|187545.2|187455.2|187548.1|187458.1|187529.1|187439.1|10
1738667610000|2025-02-04 11:13:30|187543.5|187453.5|187546.5|187456.5|187548.6|187458.6|187542.2|187452.2|19
1738667620000|2025-02-04 11:13:40|187546.6|187456.6|187545.6|187455.6|187546.6|187456.6|187545.6|187455.6|4
1738667630000|2025-02-04 11:13:50|187543.2|187453.2|187542.6|187452.6|187547.6|187457.6|187534.5|187444.5|14
1738667640000|2025-02-04 11:14:00|187541.1|187451.1|187538.1|187448.1|187543.7|187453.7|187533.1|187443.1|13
1738667650000|2025-02-04 11:14:10|187539.8|187449.8|187544.3|187454.3|187544.4|187454.4|187539.1|187449.1|12
1738667660000|2025-02-04 11:14:20|187545.2|187455.2|187549.4|187459.4|187551.5|187461.5|187545|187455|15
1738667670000|2025-02-04 11:14:30|187549.5|187459.5|187551.6|187461.6|187552|187462|187548.2|187458.2|14
1738667680000|2025-02-04 11:14:40|187551.3|187461.3|187544.5|187454.5|187551.3|187461.3|187542.6|187452.6|21
1738667690000|2025-02-04 11:14:50|187545.8|187455.8|187545.4|187455.4|187549.5|187459.5|187544.6|187454.6|14
1738667700000|2025-02-04 11:15:00|187547|187457|187550|187460|187558.6|187468.6|187542.5|187452.5|20
1738667710000|2025-02-04 11:15:10|187551.7|187461.7|187551.6|187461.6|187551.9|187461.9|187550.1|187460.1|13
1738667720000|2025-02-04 11:15:20|187551|187461|187548.9|187458.9|187551|187461|187548.9|187458.9|5
1738667730000|2025-02-04 11:15:30|187548.7|187458.7|187543.4|187453.4|187548.7|187458.7|187533.1|187443.1|9
1738667740000|2025-02-04 11:15:40|187543.7|187453.7|187542.9|187452.9|187546.6|187456.6|187541.4|187451.4|10
1738667750000|2025-02-04 11:15:50|187541.4|187451.4|187538.3|187448.3|187541.4|187451.4|187519.9|187429.9|13
1738667760000|2025-02-04 11:16:00|187539.6|187449.6|187535.5|187445.5|187540.1|187450.1|187535.1|187445.1|11
1738667770000|2025-02-04 11:16:10|187535.4|187445.4|187535.3|187445.3|187535.4|187445.4|187535.3|187445.3|2
1738667780000|2025-02-04 11:16:20|187535.7|187445.7|187496.4|187406.4|187537.3|187447.3|187485.7|187395.7|23
1738667790000|2025-02-04 11:16:30|187494|187404|187498|187408|187499.2|187409.2|187492|187402|13
1738667800000|2025-02-04 11:16:40|187495.3|187405.3|187499.2|187409.2|187501.4|187411.4|187495.3|187405.3|13
1738667810000|2025-02-04 11:16:50|187499.8|187409.8|187495.4|187405.4|187499.8|187409.8|187495.4|187405.4|3
1738667820000|2025-02-04 11:17:00|187496.9|187406.9|187504.8|187414.8|187508.9|187418.9|187496.7|187406.7|15
1738667830000|2025-02-04 11:17:10|187504|187414|187501.3|187411.3|187505.6|187415.6|187498.2|187408.2|12
1738667840000|2025-02-04 11:17:20|187505.3|187415.3|187498.2|187408.2|187506.8|187416.8|187498.2|187408.2|11
1738667850000|2025-02-04 11:17:30|187496.3|187406.3|187499|187409|187501.6|187411.6|187494.2|187404.2|16
1738667860000|2025-02-04 11:17:40|187496.7|187406.7|187506.3|187416.3|187509.8|187419.8|187496.7|187406.7|14
1738667870000|2025-02-04 11:17:50|187509.3|187419.3|187511.8|187421.8|187513.5|187423.5|187509.3|187419.3|7
1738667880000|2025-02-04 11:18:00|187511.9|187421.9|187513.6|187423.6|187514.9|187424.9|187511.9|187421.9|5
1738667890000|2025-02-04 11:18:10|187511.3|187421.3|187511.4|187421.4|187511.4|187421.4|187511.3|187421.3|2
1738667900000|2025-02-04 11:18:20|187514.1|187424.1|187585.6|187495.6|187592.3|187502.3|187514.1|187424.1|13
1738667910000|2025-02-04 11:18:30|187583.3|187493.3|187562|187472|187584.3|187494.3|187562|187472|20
1738667920000|2025-02-04 11:18:40|187560|187470|187567.8|187477.8|187571.5|187481.5|187559.4|187469.4|17
1738667930000|2025-02-04 11:18:50|187571.6|187481.6|187567.9|187477.9|187574.4|187484.4|187567.3|187477.3|19
1738667940000|2025-02-04 11:19:00|187570.9|187480.9|187573.3|187483.3|187573.3|187483.3|187566.9|187476.9|17
1738667950000|2025-02-04 11:19:10|187571.1|187481.1|187561.8|187471.8|187576.9|187486.9|187561.8|187471.8|15
1738667960000|2025-02-04 11:19:20|187566.8|187476.8|187574.5|187484.5|187578.5|187488.5|187565.1|187475.1|16
1738667970000|2025-02-04 11:19:30|187576.5|187486.5|187582.7|187492.7|187582.7|187492.7|187575.8|187485.8|11
1738667980000|2025-02-04 11:19:40|187582.6|187492.6|187583.1|187493.1|187583.1|187493.1|187579.4|187489.4|14
1738667990000|2025-02-04 11:19:50|187579.6|187489.6|187584.6|187494.6|187586.1|187496.1|187579.6|187489.6|22
1738668000000|2025-02-04 11:20:00|187581.4|187491.4|187582.2|187492.2|187589.3|187499.3|187580.6|187490.6|24
1738668010000|2025-02-04 11:20:10|187585.2|187495.2|187582.7|187492.7|187585.2|187495.2|187579.6|187489.6|17
1738668020000|2025-02-04 11:20:20|187581|187491|187583.8|187493.8|187585.4|187495.4|187580.4|187490.4|14
1738668030000|2025-02-04 11:20:30|187583.4|187493.4|187582.3|187492.3|187584.3|187494.3|187582.3|187492.3|7
1738668040000|2025-02-04 11:20:40|187582.2|187492.2|187580.6|187490.6|187582.7|187492.7|187580.6|187490.6|8
1738668050000|2025-02-04 11:20:50|187583.5|187493.5|187591.6|187501.6|187591.6|187501.6|187582.5|187492.5|10
1738668060000|2025-02-04 11:21:00|187591.4|187501.4|187591.2|187501.2|187593.9|187503.9|187590.2|187500.2|12
1738668070000|2025-02-04 11:21:10|187591.4|187501.4|187659.9|187569.9|187673.6|187583.6|187591.4|187501.4|19
1738668080000|2025-02-04 11:21:20|187656.6|187566.6|187666.7|187576.7|187666.7|187576.7|187653.1|187563.1|16
1738668090000|2025-02-04 11:21:30|187663.6|187573.6|187654|187564|187663.6|187573.6|187651.9|187561.9|21
1738668100000|2025-02-04 11:21:40|187654.8|187564.8|187660.4|187570.4|187665.5|187575.5|187652.9|187562.9|18
1738668110000|2025-02-04 11:21:50|187654.2|187564.2|187645.7|187555.7|187655.3|187565.3|187636|187546|23
1738668120000|2025-02-04 11:22:00|187644.3|187554.3|187666.2|187576.2|187667.1|187577.1|187644.3|187554.3|18
1738668130000|2025-02-04 11:22:10|187676.3|187586.3|187664.2|187574.2|187676.3|187586.3|187660.1|187570.1|26
1738668140000|2025-02-04 11:22:20|187663.8|187573.8|187659.9|187569.9|187666.9|187576.9|187656.4|187566.4|15
1738668150000|2025-02-04 11:22:30|187672.7|187582.7|187671.3|187581.3|187673.4|187583.4|187665|187575|15
1738668160000|2025-02-04 11:22:40|187668.1|187578.1|187667.8|187577.8|187673.1|187583.1|187667.3|187577.3|22
1738668170000|2025-02-04 11:22:50|187662.8|187572.8|187667.6|187577.6|187671.8|187581.8|187661.2|187571.2|17
1738668180000|2025-02-04 11:23:00|187667.4|187577.4|187674.5|187584.5|187675.3|187585.3|187661.2|187571.2|17
1738668190000|2025-02-04 11:23:10|187676.1|187586.1|187663.7|187573.7|187676.1|187586.1|187653.2|187563.2|12
1738668200000|2025-02-04 11:23:20|187664.2|187574.2|187667.8|187577.8|187669.1|187579.1|187660.6|187570.6|20
1738668210000|2025-02-04 11:23:30|187667.3|187577.3|187662.5|187572.5|187668|187578|187662.5|187572.5|11
1738668220000|2025-02-04 11:23:40|187662.4|187572.4|187670.7|187580.7|187672.7|187582.7|187662.4|187572.4|16
1738668230000|2025-02-04 11:23:50|187671.3|187581.3|187667.6|187577.6|187672.3|187582.3|187663.2|187573.2|15
1738668240000|2025-02-04 11:24:00|187670.5|187580.5|187668.1|187578.1|187670.5|187580.5|187665.2|187575.2|9
1738668250000|2025-02-04 11:24:10|187666.6|187576.6|187673.8|187583.8|187675.9|187585.9|187666.6|187576.6|16
1738668260000|2025-02-04 11:24:20|187669|187579|187665.8|187575.8|187671.9|187581.9|187663.1|187573.1|11
1738668270000|2025-02-04 11:24:30|187665.5|187575.5|187664.4|187574.4|187666|187576|187664.4|187574.4|5
1738668280000|2025-02-04 11:24:40|187662.9|187572.9|187666.3|187576.3|187666.3|187576.3|187659.7|187569.7|15
1738668290000|2025-02-04 11:24:50|187665.1|187575.1|187664.4|187574.4|187666.1|187576.1|187659.2|187569.2|16
1738668300000|2025-02-04 11:25:00|187665.6|187575.6|187676.4|187586.4|187684|187594|187663.4|187573.4|20
1738668310000|2025-02-04 11:25:10|187679.1|187589.1|187684.3|187594.3|187688.3|187598.3|187677.6|187587.6|19
1738668320000|2025-02-04 11:25:20|187684.5|187594.5|187679.6|187589.6|187685.4|187595.4|187672.9|187582.9|11
1738668330000|2025-02-04 11:25:30|187677.4|187587.4|187670.4|187580.4|187677.4|187587.4|187662.5|187572.5|14
1738668340000|2025-02-04 11:25:40|187669.4|187579.4|187629.7|187539.7|187669.4|187579.4|187627.5|187537.5|18
1738668350000|2025-02-04 11:25:50|187635.4|187545.4|187635.9|187545.9|187637.6|187547.6|187633.7|187543.7|9
1738668360000|2025-02-04 11:26:00|187636|187546|187613.3|187523.3|187637.7|187547.7|187613.3|187523.3|14
1738668370000|2025-02-04 11:26:10|187630.2|187540.2|187644|187554|187648.3|187558.3|187624.8|187534.8|20
1738668380000|2025-02-04 11:26:20|187644.1|187554.1|187641.9|187551.9|187645|187555|187638.7|187548.7|8
1738668390000|2025-02-04 11:26:30|187643.3|187553.3|187626.8|187536.8|187643.3|187553.3|187626.8|187536.8|15
1738668400000|2025-02-04 11:26:40|187625.9|187535.9|187626.8|187536.8|187630.6|187540.6|187625.7|187535.7|20
1738668410000|2025-02-04 11:26:50|187625.8|187535.8|187559.7|187469.7|187628.6|187538.6|187543.4|187453.4|28
1738668420000|2025-02-04 11:27:00|187557.4|187467.4|187539.3|187449.3|187559.2|187469.2|187539.3|187449.3|21
1738668430000|2025-02-04 11:27:10|187541.6|187451.6|187563.9|187473.9|187563.9|187473.9|187541.6|187451.6|17
1738668440000|2025-02-04 11:27:20|187560.4|187470.4|187539.1|187449.1|187564.1|187474.1|187539.1|187449.1|16
1738668450000|2025-02-04 11:27:30|187538.2|187448.2|187547|187457|187555.6|187465.6|187538.2|187448.2|21
1738668460000|2025-02-04 11:27:40|187548.1|187458.1|187544.6|187454.6|187551.6|187461.6|187542.8|187452.8|15
1738668470000|2025-02-04 11:27:50|187547|187457|187531.4|187441.4|187547|187457|187527.6|187437.6|19
1738668480000|2025-02-04 11:28:00|187522.6|187432.6|187551.4|187461.4|187552.4|187462.4|187510.9|187420.9|27
1738668490000|2025-02-04 11:28:10|187549.2|187459.2|187544.6|187454.6|187551.8|187461.8|187543.1|187453.1|16
1738668500000|2025-02-04 11:28:20|187545.3|187455.3|187543.2|187453.2|187547.2|187457.2|187537.6|187447.6|11
1738668510000|2025-02-04 11:28:30|187541.8|187451.8|187553.4|187463.4|187553.9|187463.9|187541.8|187451.8|13
1738668520000|2025-02-04 11:28:40|187555.6|187465.6|187569|187479|187569|187479|187555.6|187465.6|12
1738668530000|2025-02-04 11:28:50|187569.7|187479.7|187578.8|187488.8|187581.5|187491.5|187566.3|187476.3|11
1738668540000|2025-02-04 11:29:00|187577.5|187487.5|187587.5|187497.5|187589.1|187499.1|187577.2|187487.2|9
1738668550000|2025-02-04 11:29:10|187585.9|187495.9|187582.7|187492.7|187585.9|187495.9|187572.3|187482.3|13
1738668560000|2025-02-04 11:29:20|187581.7|187491.7|187580.7|187490.7|187584.3|187494.3|187580.7|187490.7|8
1738668570000|2025-02-04 11:29:30|187582.2|187492.2|187587.6|187497.6|187590.1|187500.1|187582.2|187492.2|8
1738668580000|2025-02-04 11:29:40|187587.1|187497.1|187604.9|187514.9|187608.4|187518.4|187587.1|187497.1|18
1738668590000|2025-02-04 11:29:50|187603.7|187513.7|187591|187501|187603.7|187513.7|187588.2|187498.2|16
1738668600000|2025-02-04 11:30:00|187592.7|187502.7|187628.8|187538.8|187635.4|187545.4|187592.7|187502.7|25
1738668610000|2025-02-04 11:30:10|187631.4|187541.4|187629.3|187539.3|187649.7|187559.7|187629.3|187539.3|24
1738668620000|2025-02-04 11:30:20|187639.6|187549.6|187722|187632|187729.2|187639.2|187638.8|187548.8|20
1738668630000|2025-02-04 11:30:30|187715.3|187625.3|187721.7|187631.7|187736|187646|187707|187617|24
1738668640000|2025-02-04 11:30:40|187724.1|187634.1|187739|187649|187744.6|187654.6|187724.1|187634.1|19
1738668650000|2025-02-04 11:30:50|187741|187651|187738.2|187648.2|187741|187651|187731.1|187641.1|18
1738668660000|2025-02-04 11:31:00|187736.5|187646.5|187757.8|187667.8|187757.8|187667.8|187731.5|187641.5|21
1738668670000|2025-02-04 11:31:10|187758.2|187668.2|187748.7|187658.7|187760.6|187670.6|187739.9|187649.9|31
1738668680000|2025-02-04 11:31:20|187749.7|187659.7|187744.6|187654.6|187755.9|187665.9|187736.7|187646.7|33
1738668690000|2025-02-04 11:31:30|187744.4|187654.4|187736.5|187646.5|187746.2|187656.2|187734.3|187644.3|34
1738668700000|2025-02-04 11:31:40|187734.5|187644.5|187754.8|187624.8|187754.8|187654.6|187732.4|187623.9|27
1738668710000|2025-02-04 11:31:50|187762.5|187632.5|187761.4|187631.4|187767.8|187637.8|187756.7|187626.7|31
1738668720000|2025-02-04 11:32:00|187762.5|187632.5|187734.8|187644.8|187762.5|187653.3|187734.8|187627.5|21
1738668730000|2025-02-04 11:32:10|187737.5|187647.5|187731.8|187641.8|187737.5|187647.5|187731.8|187641.8|6
1738668740000|2025-02-04 11:32:20|187731.7|187641.7|187733.1|187643.1|187736.4|187646.4|187731.6|187641.6|9
1738668750000|2025-02-04 11:32:30|187733.2|187643.2|187758.3|187628.3|187758.3|187643.2|187731.1|187624.7|6
1738668760000|2025-02-04 11:32:40|187756.1|187626.1|187757.1|187627.1|187759.1|187629.1|187751.7|187621.7|6
1738668770000|2025-02-04 11:32:50|187754.8|187624.8|187758.9|187628.9|187759.9|187629.9|187754.8|187624.8|10
1738668780000|2025-02-04 11:33:00|187758.6|187628.6|187747.9|187617.9|187759.3|187629.3|187747.6|187617.6|11
1738668790000|2025-02-04 11:33:10|187749|187619|187750.8|187620.8|187750.8|187620.8|187748.6|187618.6|5
1738668800000|2025-02-04 11:33:20|187749.6|187619.6|187749.8|187619.8|187756.8|187626.8|187743.9|187613.9|16
1738668810000|2025-02-04 11:33:30|187748.8|187618.8|187751.9|187621.9|187753.8|187623.8|187747.7|187617.7|9
1738668820000|2025-02-04 11:33:40|187750.9|187620.9|187762.2|187632.2|187764.2|187634.2|187748.9|187618.9|14
1738668830000|2025-02-04 11:33:50|187760.2|187630.2|187764.7|187634.7|187769.2|187639.2|187760|187630|12
1738668840000|2025-02-04 11:34:00|187763.4|187633.4|187766.7|187636.7|187767.2|187637.2|187763.4|187633.4|9
1738668850000|2025-02-04 11:34:10|187766.5|187636.5|187766|187636|187766.5|187636.5|187763|187633|8
1738668860000|2025-02-04 11:34:20|187765.7|187635.7|187762.8|187632.8|187765.9|187635.9|187762.8|187632.8|5
1738668870000|2025-02-04 11:34:30|187764.8|187634.8|187750.5|187620.5|187764.8|187634.8|187749.3|187619.3|12
1738668880000|2025-02-04 11:34:40|187750.3|187620.3|187736.5|187606.5|187751.6|187621.6|187729|187599|21
1738668890000|2025-02-04 11:34:50|187736.9|187606.9|187739.4|187609.4|187741.6|187611.6|187733.4|187603.4|9
1738668900000|2025-02-04 11:35:00|187739.3|187609.3|187746.5|187616.5|187746.6|187616.6|187738|187608|13
1738668910000|2025-02-04 11:35:10|187746|187616|187747.9|187617.9|187752.7|187622.7|187745.7|187615.7|13
1738668920000|2025-02-04 11:35:20|187735.1|187645.1|187733.2|187643.2|187735.2|187645.2|187732.9|187642.9|9
1738668930000|2025-02-04 11:35:30|187733.4|187643.4|187732.9|187642.9|187733.4|187643.4|187732.9|187642.9|4
1738668940000|2025-02-04 11:35:40|187733.8|187643.8|187726.5|187636.5|187733.8|187643.8|187726.5|187636.5|5
1738668950000|2025-02-04 11:35:50|187726.4|187636.4|187718.4|187628.4|187726.4|187636.4|187714.2|187624.2|8
1738668960000|2025-02-04 11:36:00|187718.5|187628.5|187646.3|187556.3|187719.8|187629.8|187639.2|187549.2|25
1738668970000|2025-02-04 11:36:10|187649.5|187559.5|187650.7|187560.7|187653.7|187563.7|187640.1|187550.1|21
1738668980000|2025-02-04 11:36:20|187650.8|187560.8|187648.2|187558.2|187651.8|187561.8|187646.3|187556.3|20
1738668990000|2025-02-04 11:36:30|187648.4|187558.4|187636.1|187546.1|187650.9|187560.9|187634.1|187544.1|15
1738669000000|2025-02-04 11:36:40|187635.3|187545.3|187643.7|187553.7|187647.4|187557.4|187631.8|187541.8|18
1738669010000|2025-02-04 11:36:50|187645.2|187555.2|187654.6|187564.6|187655.5|187565.5|187645.2|187555.2|10
1738669020000|2025-02-04 11:37:00|187655.8|187565.8|187687.8|187597.8|187692.5|187602.5|187655.8|187565.8|18
1738669030000|2025-02-04 11:37:10|187689.3|187599.3|187691.3|187601.3|187698.9|187608.9|187688.3|187598.3|19
1738669040000|2025-02-04 11:37:20|187689.8|187599.8|187678.9|187588.9|187689.8|187599.8|187669.4|187579.4|15
1738669050000|2025-02-04 11:37:30|187676.7|187586.7|187690.1|187600.1|187691.4|187601.4|187674.3|187584.3|16
1738669060000|2025-02-04 11:37:40|187695.2|187605.2|187677.8|187587.8|187695.6|187605.6|187677.8|187587.8|16
1738669070000|2025-02-04 11:37:50|187675.2|187585.2|187694.5|187604.5|187700|187610|187675.2|187585.2|18
1738669080000|2025-02-04 11:38:00|187696.2|187606.2|187710|187620|187713.9|187623.9|187692.3|187602.3|20
1738669090000|2025-02-04 11:38:10|187708.5|187618.5|187708.2|187618.2|187711.6|187621.6|187706.4|187616.4|13
1738669100000|2025-02-04 11:38:20|187709.4|187619.4|187725.7|187635.7|187726.9|187636.9|187703.6|187613.6|14
1738669110000|2025-02-04 11:38:30|187726.1|187636.1|187725.8|187635.8|187726.1|187636.1|187725.2|187635.2|4
1738669120000|2025-02-04 11:38:40|187728.2|187638.2|187658.6|187568.6|187728.2|187638.2|187656.9|187566.9|22
1738669130000|2025-02-04 11:38:50|187658.8|187568.8|187660|187570|187674.6|187584.6|187657.3|187567.3|21
1738669140000|2025-02-04 11:39:00|187659.5|187569.5|187658.3|187568.3|187663.5|187573.5|187658.3|187568.3|14
1738669150000|2025-02-04 11:39:10|187659.4|187569.4|187667.4|187577.4|187667.4|187577.4|187656.5|187566.5|21
1738669160000|2025-02-04 11:39:20|187657|187567|187661.4|187571.4|187679|187589|187657|187567|16
1738669170000|2025-02-04 11:39:30|187661.5|187571.5|187672.8|187582.8|187675.5|187585.5|187661.5|187571.5|11
1738669180000|2025-02-04 11:39:40|187673|187583|187669.7|187579.7|187678.5|187588.5|187669.7|187579.7|10
1738669190000|2025-02-04 11:39:50|187675.3|187585.3|187672.9|187582.9|187675.6|187585.6|187669.3|187579.3|8
1738669200000|2025-02-04 11:40:00|187679.4|187589.4|187670.8|187580.8|187682.2|187592.2|187666.4|187576.4|18
1738669210000|2025-02-04 11:40:10|187673|187583|187678.7|187588.7|187681.2|187591.2|187662|187572|22
1738669220000|2025-02-04 11:40:20|187675.6|187585.6|187672.5|187582.5|187678.1|187588.1|187672.2|187582.2|14
1738669230000|2025-02-04 11:40:30|187670|187580|187687.7|187597.7|187692.5|187602.5|187669.9|187579.9|16
1738669240000|2025-02-04 11:40:40|187681.8|187591.8|187680|187590|187685.8|187595.8|187680|187590|9
1738669250000|2025-02-04 11:40:50|187683.1|187593.1|187643.9|187553.9|187699.8|187609.8|187632.1|187542.1|25
1738669260000|2025-02-04 11:41:00|187646.1|187556.1|187624.7|187534.7|187648.4|187558.4|187624.7|187534.7|22
1738669270000|2025-02-04 11:41:10|187626.1|187536.1|187636.6|187546.6|187643.3|187553.3|187603.2|187513.2|33
1738669280000|2025-02-04 11:41:20|187636.9|187546.9|187648.3|187558.3|187649.9|187559.9|187636.6|187546.6|14
1738669290000|2025-02-04 11:41:30|187652.2|187562.2|187677.7|187587.7|187678.6|187588.6|187651.9|187561.9|24
1738669300000|2025-02-04 11:41:40|187680.6|187590.6|187649.2|187559.2|187680.6|187590.6|187625|187535|20
1738669310000|2025-02-04 11:41:50|187651.9|187561.9|187645.2|187555.2|187656.3|187566.3|187632.2|187542.2|21
1738669320000|2025-02-04 11:42:00|187645.7|187555.7|187642.5|187552.5|187645.7|187555.7|187641.9|187551.9|14
1738669330000|2025-02-04 11:42:10|187642.6|187552.6|187602.1|187512.1|187642.6|187552.6|187602.1|187512.1|24
1738669340000|2025-02-04 11:42:20|187606.6|187516.6|187611.1|187521.1|187618.6|187528.6|187598.7|187508.7|17
1738669350000|2025-02-04 11:42:30|187615|187525|187621.7|187531.7|187622.5|187532.5|187606.8|187516.8|15
1738669360000|2025-02-04 11:42:40|187622.2|187532.2|187621.4|187531.4|187626.8|187536.8|187615.7|187525.7|15
1738669370000|2025-02-04 11:42:50|187621.6|187531.6|187621.6|187531.6|187621.6|187531.6|187616.4|187526.4|7
1738669380000|2025-02-04 11:43:00|187617.1|187527.1|187630.6|187540.6|187630.6|187540.6|187617.1|187527.1|14
1738669390000|2025-02-04 11:43:10|187619.2|187529.2|187611.1|187521.1|187626.2|187536.2|187606.9|187516.9|12
1738669400000|2025-02-04 11:43:20|187611.9|187521.9|187616.1|187526.1|187617|187527|187611.9|187521.9|4
1738669410000|2025-02-04 11:43:30|187617|187527|187628|187538|187628|187538|187616.2|187526.2|13
1738669420000|2025-02-04 11:43:40|187627.4|187537.4|187627.5|187537.5|187630.8|187540.8|187626.4|187536.4|14
1738669430000|2025-02-04 11:43:50|187630.1|187540.1|187648.3|187558.3|187649.3|187559.3|187630.1|187540.1|12
1738669440000|2025-02-04 11:44:00|187650.1|187560.1|187651.5|187561.5|187651.5|187561.5|187649.7|187559.7|10
1738669450000|2025-02-04 11:44:10|187648.9|187558.9|187640|187550|187648.9|187558.9|187640|187550|9
1738669460000|2025-02-04 11:44:20|187642.1|187552.1|187645.9|187555.9|187647.6|187557.6|187641.9|187551.9|10
1738669470000|2025-02-04 11:44:30|187643.6|187553.6|187642.4|187552.4|187644.8|187554.8|187634.5|187544.5|7
1738669480000|2025-02-04 11:44:40|187642.5|187552.5|187654.8|187564.8|187655|187565|187642.1|187552.1|9
1738669490000|2025-02-04 11:44:50|187657.4|187567.4|187657.5|187567.5|187667.2|187577.2|187657|187567|24
1738669500000|2025-02-04 11:45:00|187658.8|187568.8|187675.6|187585.6|187676.6|187586.6|187658.8|187568.8|11
1738669510000|2025-02-04 11:45:10|187670.7|187580.7|187665.7|187575.7|187673.2|187583.2|187663|187573|20
1738669520000|2025-02-04 11:45:20|187665.2|187575.2|187672|187582|187673.4|187583.4|187655.3|187565.3|17
1738669530000|2025-02-04 11:45:30|187672.3|187582.3|187662.3|187572.3|187675.9|187585.9|187661.8|187571.8|14
1738669540000|2025-02-04 11:45:40|187661.2|187571.2|187659.4|187569.4|187661.3|187571.3|187647.5|187557.5|21
1738669550000|2025-02-04 11:45:50|187659.3|187569.3|187656.4|187566.4|187660.9|187570.9|187655.7|187565.7|13
1738669560000|2025-02-04 11:46:00|187660.5|187570.5|187673.7|187583.7|187678.8|187588.8|187657.9|187567.9|19
1738669570000|2025-02-04 11:46:10|187674.2|187584.2|187680.6|187590.6|187681.5|187591.5|187674.2|187584.2|12
1738669580000|2025-02-04 11:46:20|187680.5|187590.5|187682.4|187592.4|187685.9|187595.9|187680.5|187590.5|9
1738669590000|2025-02-04 11:46:30|187679.1|187589.1|187680.3|187590.3|187682.7|187592.7|187679.1|187589.1|11
1738669600000|2025-02-04 11:46:40|187680.4|187590.4|187717.4|187627.4|187738.6|187648.6|187678.2|187588.2|27
1738669610000|2025-02-04 11:46:50|187719.2|187629.2|187724|187634|187724.5|187634.5|187715.1|187625.1|21
1738669620000|2025-02-04 11:47:00|187724.4|187634.4|187709.8|187619.8|187726.2|187636.2|187709.7|187619.7|25
1738669630000|2025-02-04 11:47:10|187710.6|187620.6|187680.8|187590.8|187714.7|187624.7|187680.8|187590.8|20
1738669640000|2025-02-04 11:47:20|187678.2|187588.2|187660|187570|187682.5|187592.5|187659.9|187569.9|16
1738669650000|2025-02-04 11:47:30|187663.8|187573.8|187655|187565|187663.8|187573.8|187653.8|187563.8|13
1738669660000|2025-02-04 11:47:40|187655.5|187565.5|187653.3|187563.3|187664.3|187574.3|187650.1|187560.1|9
1738669670000|2025-02-04 11:47:50|187653|187563|187650.8|187560.8|187653.6|187563.6|187650.8|187560.8|7
1738669680000|2025-02-04 11:48:00|187602.2|187512.2|187596.9|187506.9|187604.9|187514.9|187588.6|187498.6|28
1738669690000|2025-02-04 11:48:10|187593.4|187503.4|187604.2|187514.2|187607.8|187517.8|187593.4|187503.4|21
1738669700000|2025-02-04 11:48:20|187600.7|187510.7|187592.6|187502.6|187604.7|187514.7|187590.9|187500.9|12
1738669710000|2025-02-04 11:48:30|187602|187512|187602.2|187512.2|187606.8|187516.8|187600.7|187510.7|12
1738669720000|2025-02-04 11:48:40|187602.8|187512.8|187598.7|187508.7|187602.8|187512.8|187598.7|187508.7|5
1738669730000|2025-02-04 11:48:50|187597.8|187507.8|187593.9|187503.9|187601.1|187511.1|187593.8|187503.8|12
1738669740000|2025-02-04 11:49:00|187596.5|187506.5|187594.6|187504.6|187598.3|187508.3|187593.6|187503.6|12
1738669750000|2025-02-04 11:49:10|187594.4|187504.4|187607.1|187517.1|187614|187524|187594.4|187504.4|12
1738669760000|2025-02-04 11:49:20|187606.8|187516.8|187604|187514|187609.3|187519.3|187599.9|187509.9|14
1738669770000|2025-02-04 11:49:30|187605.5|187515.5|187608.4|187518.4|187608.4|187518.4|187598.7|187508.7|20
1738669780000|2025-02-04 11:49:40|187612.8|187522.8|187622.5|187532.5|187622.5|187532.5|187611.7|187521.7|17
1738669790000|2025-02-04 11:49:50|187618.6|187528.6|187599.1|187509.1|187626|187536|187589.9|187499.9|14
1738669800000|2025-02-04 11:50:00|187603|187513|187591.2|187501.2|187613.2|187523.2|187589|187499|18
1738669810000|2025-02-04 11:50:10|187593.4|187503.4|187590.3|187500.3|187597.5|187507.5|187590.3|187500.3|8
1738669820000|2025-02-04 11:50:20|187591.7|187501.7|187606.1|187516.1|187606.1|187516.1|187590.9|187500.9|9
1738669830000|2025-02-04 11:50:30|187605.9|187515.9|187598.3|187508.3|187606.8|187516.8|187598.3|187508.3|7
1738669840000|2025-02-04 11:50:40|187603.1|187513.1|187605.1|187515.1|187606.2|187516.2|187590.8|187500.8|12
1738669850000|2025-02-04 11:50:50|187602.3|187512.3|187599|187509|187606.4|187516.4|187594.6|187504.6|15
1738669860000|2025-02-04 11:51:00|187598.7|187508.7|187601.8|187511.8|187602|187512|187594.5|187504.5|15
1738669870000|2025-02-04 11:51:10|187597.1|187507.1|187594.7|187504.7|187597.1|187507.1|187593.6|187503.6|8
1738669880000|2025-02-04 11:51:20|187599.7|187509.7|187596|187506|187599.7|187509.7|187589.8|187499.8|15
1738669890000|2025-02-04 11:51:30|187596.4|187506.4|187608|187518|187608|187518|187596.4|187506.4|8
1738669900000|2025-02-04 11:51:40|187613.9|187523.9|187592.5|187502.5|187613.9|187523.9|187592.5|187502.5|16
1738669910000|2025-02-04 11:51:50|187592.3|187502.3|187592.5|187502.5|187592.6|187502.6|187591.8|187501.8|6
1738669920000|2025-02-04 11:52:00|187590|187500|187593.1|187503.1|187593.1|187503.1|187589.7|187499.7|7
1738669930000|2025-02-04 11:52:10|187579.9|187489.9|187577.4|187487.4|187581.8|187491.8|187577.4|187487.4|6
1738669940000|2025-02-04 11:52:20|187577.3|187487.3|187573.8|187483.8|187594.5|187504.5|187572.3|187482.3|14
1738669950000|2025-02-04 11:52:30|187574.6|187484.6|187566.4|187476.4|187574.6|187484.6|187562|187472|8
1738669960000|2025-02-04 11:52:40|187564.2|187474.2|187574.3|187484.3|187588.7|187498.7|187564.2|187474.2|16
1738669970000|2025-02-04 11:52:50|187572.4|187482.4|187568.5|187478.5|187573|187483|187568.5|187478.5|5
1738669980000|2025-02-04 11:53:00|187568.7|187478.7|187574|187484|187581.3|187491.3|187568.7|187478.7|12
1738669990000|2025-02-04 11:53:10|187576.2|187486.2|187566.3|187476.3|187585.7|187495.7|187566.1|187476.1|16
1738670000000|2025-02-04 11:53:20|187566.6|187476.6|187581|187491|187583.9|187493.9|187565.9|187475.9|6
1738670010000|2025-02-04 11:53:30|187578.9|187488.9|187569.9|187479.9|187578.9|187488.9|187568.8|187478.8|15
1738670020000|2025-02-04 11:53:40|187571.2|187481.2|187570.6|187480.6|187571.2|187481.2|187570.6|187480.6|3
1738670030000|2025-02-04 11:53:50|187572.6|187482.6|187573.4|187483.4|187581.7|187491.7|187571.8|187481.8|7
1738670040000|2025-02-04 11:54:00|187570.8|187480.8|187563.7|187473.7|187570.8|187480.8|187561.5|187471.5|12
1738670050000|2025-02-04 11:54:10|187565.9|187475.9|187575.6|187485.6|187575.6|187485.6|187565.9|187475.9|11
1738670060000|2025-02-04 11:54:20|187574.4|187484.4|187569.1|187479.1|187577.6|187487.6|187566.4|187476.4|13
1738670070000|2025-02-04 11:54:30|187577.6|187487.6|187582.7|187492.7|187585.2|187495.2|187574.3|187484.3|7
1738670080000|2025-02-04 11:54:40|187582.5|187492.5|187587.8|187497.8|187587.8|187497.8|187582.3|187492.3|8
1738670090000|2025-02-04 11:54:50|187591.4|187501.4|187615.7|187525.7|187626.9|187536.9|187591.4|187501.4|26
1738670100000|2025-02-04 11:55:00|187618.2|187528.2|187619.9|187529.9|187622.6|187532.6|187614.6|187524.6|17
1738670110000|2025-02-04 11:55:10|187620.3|187530.3|187659|187569|187663.5|187573.5|187611.4|187521.4|21
1738670120000|2025-02-04 11:55:20|187668.9|187578.9|187674|187584|187674.4|187584.4|187659|187569|32
1738670130000|2025-02-04 11:55:30|187670.6|187580.6|187672.2|187582.2|187675.2|187585.2|187663.4|187573.4|27
1738670140000|2025-02-04 11:55:40|187663.6|187573.6|187664|187574|187677.7|187587.7|187662.9|187572.9|28
1738670150000|2025-02-04 11:55:50|187662.8|187572.8|187656.1|187566.1|187668.4|187578.4|187655.5|187565.5|23
1738670160000|2025-02-04 11:56:00|187658.8|187568.8|187651.8|187561.8|187663.5|187573.5|187651.8|187561.8|20
1738670170000|2025-02-04 11:56:10|187654.9|187564.9|187663.6|187573.6|187664.6|187574.6|187653.3|187563.3|11
1738670180000|2025-02-04 11:56:20|187661.7|187571.7|187648.4|187558.4|187661.7|187571.7|187643|187553|20
1738670190000|2025-02-04 11:56:30|187645.9|187555.9|187645.9|187555.9|187651.4|187561.4|187643.4|187553.4|12
1738670200000|2025-02-04 11:56:40|187648.3|187558.3|187657.7|187567.7|187660.7|187570.7|187646.6|187556.6|8
1738670210000|2025-02-04 11:56:50|187657.3|187567.3|187653.5|187563.5|187660|187570|187651.7|187561.7|16
1738670220000|2025-02-04 11:57:00|187654.5|187564.5|187659.7|187569.7|187659.7|187569.7|187654.5|187564.5|8
1738670230000|2025-02-04 11:57:10|187654.9|187564.9|187658.8|187568.8|187659.3|187569.3|187654.9|187564.9|14
1738670240000|2025-02-04 11:57:20|187656.7|187566.7|187657.7|187567.7|187657.7|187567.7|187656.7|187566.7|4
1738670250000|2025-02-04 11:57:30|187658.1|187568.1|187656.8|187566.8|187662.6|187572.6|187656.8|187566.8|12
1738670260000|2025-02-04 11:57:40|187655.5|187565.5|187663.6|187573.6|187663.6|187573.6|187654.9|187564.9|14
1738670270000|2025-02-04 11:57:50|187666.3|187576.3|187658.3|187568.3|187681|187591|187653.5|187563.5|21
1738670280000|2025-02-04 11:58:00|187659.3|187569.3|187668.3|187578.3|187674.8|187584.8|187657.7|187567.7|21
1738670290000|2025-02-04 11:58:10|187665|187575|187673|187583|187673|187583|187663.2|187573.2|13
1738670300000|2025-02-04 11:58:20|187675.7|187585.7|187669.7|187579.7|187675.7|187585.7|187668.5|187578.5|18
1738670310000|2025-02-04 11:58:30|187671.5|187581.5|187687.2|187597.2|187687.2|187597.2|187671.5|187581.5|16
1738670320000|2025-02-04 11:58:40|187685|187595|187677.6|187587.6|187687|187597|187677.1|187587.1|24
1738670330000|2025-02-04 11:58:50|187678.2|187588.2|187649.2|187559.2|187678.2|187588.2|187642.7|187552.7|14
1738670340000|2025-02-04 11:59:00|187640.1|187550.1|187637.4|187547.4|187644.2|187554.2|187636.7|187546.7|28
1738670350000|2025-02-04 11:59:10|187636.7|187546.7|187653.3|187563.3|187661.4|187571.4|187636.7|187546.7|24
1738670360000|2025-02-04 11:59:20|187656.1|187566.1|187664.6|187574.6|187670.8|187580.8|187655.1|187565.1|20
1738670370000|2025-02-04 11:59:30|187665.2|187575.2|187668|187578|187668|187578|187665.2|187575.2|7
1738670380000|2025-02-04 11:59:40|187668.1|187578.1|187665.7|187575.7|187671|187581|187663.9|187573.9|13
1738670390000|2025-02-04 11:59:50|187663.8|187573.8|187662.3|187572.3|187665.6|187575.6|187662.3|187572.3|10
1738670400000|2025-02-04 12:00:00|187661.4|187571.4|187648|187558|187676.3|187586.3|187617.6|187527.6|27
1738670410000|2025-02-04 12:00:10|187649|187559|187636.2|187546.2|187649|187559|187629.2|187539.2|18
1738670420000|2025-02-04 12:00:20|187645.2|187555.2|187642|187552|187647.8|187557.8|187638.2|187548.2|20
1738670430000|2025-02-04 12:00:30|187632|187542|187645.8|187555.8|187653.5|187563.5|187630.4|187540.4|22
1738670440000|2025-02-04 12:00:40|187645.5|187555.5|187647.4|187557.4|187647.9|187557.9|187644.9|187554.9|16
1738670450000|2025-02-04 12:00:50|187652.8|187562.8|187660.4|187570.4|187660.4|187570.4|187648.8|187558.8|13
1738670460000|2025-02-04 12:01:00|187661.7|187571.7|187654.2|187564.2|187661.7|187571.7|187650.9|187560.9|17
1738670470000|2025-02-04 12:01:10|187658.9|187568.9|187657.5|187567.5|187658.9|187568.9|187651.8|187561.8|14
1738670480000|2025-02-04 12:01:20|187657.6|187567.6|187665.8|187575.8|187665.8|187575.8|187655.5|187565.5|13
1738670490000|2025-02-04 12:01:30|187663.3|187573.3|187663.5|187573.5|187666|187576|187663.3|187573.3|6
1738670500000|2025-02-04 12:01:40|187663.3|187573.3|187649.3|187559.3|187664.6|187574.6|187646.5|187556.5|10
1738670510000|2025-02-04 12:01:50|187654.1|187564.1|187651.9|187561.9|187656.5|187566.5|187648.6|187558.6|10
1738670520000|2025-02-04 12:02:00|187651.6|187561.6|187634.5|187544.5|187651.6|187561.6|187624|187534|16
1738670530000|2025-02-04 12:02:10|187632.1|187542.1|187659|187569|187659|187569|187625.6|187535.6|18
1738670540000|2025-02-04 12:02:20|187660.9|187570.9|187695.3|187605.3|187696.6|187606.6|187660.7|187570.7|23
1738670550000|2025-02-04 12:02:30|187693.7|187603.7|187686.1|187596.1|187694.7|187604.7|187686.1|187596.1|16
1738670560000|2025-02-04 12:02:40|187686|187596|187686.3|187596.3|187689.4|187599.4|187684.1|187594.1|15
1738670570000|2025-02-04 12:02:50|187688.2|187598.2|187686.6|187596.6|187694.1|187604.1|187682.8|187592.8|11
1738670580000|2025-02-04 12:03:00|187685.7|187595.7|187683.7|187593.7|187688.3|187598.3|187683.4|187593.4|20
1738670590000|2025-02-04 12:03:10|187682.1|187592.1|187688.5|187598.5|187689.5|187599.5|187678.6|187588.6|16
1738670600000|2025-02-04 12:03:20|187689.3|187599.3|187684|187594|187689.3|187599.3|187683.9|187593.9|15
1738670610000|2025-02-04 12:03:30|187685.4|187595.4|187685.6|187595.6|187691|187601|187685.4|187595.4|15
1738670620000|2025-02-04 12:03:40|187685.4|187595.4|187702.5|187612.5|187704.1|187614.1|187682.6|187592.6|16
1738670630000|2025-02-04 12:03:50|187700.3|187610.3|187692.7|187602.7|187703.6|187613.6|187689.7|187599.7|19
1738670640000|2025-02-04 12:04:00|187696.4|187606.4|187697.3|187607.3|187707.1|187617.1|187694.1|187604.1|18
1738670650000|2025-02-04 12:04:10|187693.3|187603.3|187704.3|187614.3|187706.6|187616.6|187693.3|187603.3|21
1738670660000|2025-02-04 12:04:20|187702.5|187612.5|187705|187615|187705|187615|187691.7|187601.7|19
1738670670000|2025-02-04 12:04:30|187706|187616|187707.6|187617.6|187708.7|187618.7|187702.6|187612.6|10
1738670680000|2025-02-04 12:04:40|187705|187615|187730.5|187640.5|187730.5|187640.5|187704|187614|15
1738670690000|2025-02-04 12:04:50|187728.5|187638.5|187730.3|187640.3|187731.9|187641.9|187728.5|187638.5|6
1738670700000|2025-02-04 12:05:00|187729.2|187639.2|187735.9|187645.9|187742.2|187652.2|187729.2|187639.2|14
1738670710000|2025-02-04 12:05:10|187733.9|187643.9|187734|187644|187740.4|187650.4|187719|187629|14
1738670720000|2025-02-04 12:05:20|187734.7|187644.7|187730|187640|187736.5|187646.5|187727.5|187637.5|10
1738670730000|2025-02-04 12:05:30|187727.9|187637.9|187735.3|187645.3|187738.4|187648.4|187727.9|187637.9|14
1738670740000|2025-02-04 12:05:40|187734.8|187644.8|187740.9|187650.9|187743.9|187653.9|187734.2|187644.2|12
1738670750000|2025-02-04 12:05:50|187740.8|187650.8|187745.9|187655.9|187746.7|187656.7|187732.6|187642.6|16
1738670760000|2025-02-04 12:06:00|187745.8|187655.8|187754|187664|187756.3|187666.3|187739.5|187649.5|13
1738670770000|2025-02-04 12:06:10|187753.4|187663.4|187752.4|187662.4|187753.5|187663.5|187748|187658|10
1738670780000|2025-02-04 12:06:20|187753.9|187663.9|187752.5|187662.5|187754.6|187664.6|187752.1|187662.1|12
1738670790000|2025-02-04 12:06:30|187753.7|187663.7|187753.2|187663.2|187753.7|187663.7|187749.1|187659.1|12
1738670800000|2025-02-04 12:06:40|187753.3|187663.3|187755.6|187665.6|187756.4|187666.4|187753.3|187663.3|13
1738670810000|2025-02-04 12:06:50|187755.9|187665.9|187751.4|187661.4|187755.9|187665.9|187751.4|187661.4|9
1738670820000|2025-02-04 12:07:00|187751.9|187661.9|187754|187664|187754|187664|187745.1|187655.1|12
1738670830000|2025-02-04 12:07:10|187753.5|187663.5|187752.8|187662.8|187753.5|187663.5|187751.3|187661.3|7
1738670840000|2025-02-04 12:07:20|187751.9|187661.9|187751|187661|187751.9|187661.9|187751|187661|7
1738670850000|2025-02-04 12:07:30|187750.9|187660.9|187743.9|187653.9|187750.9|187660.9|187735.5|187645.5|18
1738670860000|2025-02-04 12:07:40|187745|187655|187751|187661|187751|187661|187745|187655|10
1738670870000|2025-02-04 12:07:50|187750.5|187660.5|187764.8|187674.8|187764.8|187674.8|187750.5|187660.5|14
1738670880000|2025-02-04 12:08:00|187765.6|187675.6|187764.4|187674.4|187768.4|187678.4|187764.4|187674.4|12
1738670890000|2025-02-04 12:08:10|187799.1|187709.1|187800.7|187710.7|187807.6|187717.6|187783.9|187693.9|36
1738670900000|2025-02-04 12:08:20|187798.7|187708.7|187786.5|187696.5|187800.9|187710.9|187786.5|187696.5|18
1738670910000|2025-02-04 12:08:30|187788.1|187698.1|187785.7|187695.7|187789.6|187699.6|187778.4|187688.4|21
1738670920000|2025-02-04 12:08:40|187785.9|187695.9|187774|187684|187785.9|187695.9|187770.4|187680.4|15
1738670930000|2025-02-04 12:08:50|187774.6|187684.6|187821|187731|187834.9|187744.9|187771.6|187681.6|22
1738670940000|2025-02-04 12:09:00|187836.8|187746.8|187893.5|187803.5|187894.2|187804.2|187819.5|187729.5|31
1738670950000|2025-02-04 12:09:10|187892.4|187802.4|187898.8|187808.8|187907.9|187817.9|187886.1|187796.1|28
1738670960000|2025-02-04 12:09:20|187892.8|187802.8|187867.9|187777.9|187895.7|187805.7|187867.5|187777.5|25
1738670970000|2025-02-04 12:09:30|187868.6|187778.6|187879.1|187789.1|187887.1|187797.1|187867.9|187777.9|31
1738670980000|2025-02-04 12:09:40|187879.5|187789.5|187866.3|187776.3|187881.3|187791.3|187862|187772|30
1738670990000|2025-02-04 12:09:50|187863.6|187773.6|187870|187780|187870.3|187780.3|187862.2|187772.2|20
1738671000000|2025-02-04 12:10:00|187868.2|187778.2|187861.7|187771.7|187871.4|187781.4|187858.5|187768.5|19
1738671010000|2025-02-04 12:10:10|187860.8|187770.8|187860.1|187770.1|187863.3|187773.3|187853.7|187763.7|21
1738671020000|2025-02-04 12:10:20|187855.8|187765.8|187858.4|187768.4|187859.6|187769.6|187852.6|187762.6|14
1738671030000|2025-02-04 12:10:30|187863.1|187773.1|187855.4|187765.4|187863.1|187773.1|187855.4|187765.4|9
1738671040000|2025-02-04 12:10:40|187858.5|187768.5|187828.6|187738.6|187858.5|187768.5|187806.1|187716.1|35
1738671050000|2025-02-04 12:10:50|187828.3|187738.3|187811.2|187721.2|187831|187741|187811.2|187721.2|27
1738671060000|2025-02-04 12:11:00|187814.7|187724.7|187783.1|187693.1|187816.7|187726.7|187779.1|187689.1|30
1738671070000|2025-02-04 12:11:10|187784.8|187694.8|187782.6|187692.6|187788.3|187698.3|187781.2|187691.2|19
1738671080000|2025-02-04 12:11:20|187781.1|187691.1|187765.9|187675.9|187781.1|187691.1|187763.4|187673.4|19
1738671090000|2025-02-04 12:11:30|187767.9|187677.9|187767.4|187677.4|187771.5|187681.5|187764.5|187674.5|13
1738671100000|2025-02-04 12:11:40|187767.5|187677.5|187796.5|187706.5|187807.4|187717.4|187767.5|187677.5|11
1738671110000|2025-02-04 12:11:50|187791.9|187701.9|187801.8|187711.8|187805.7|187715.7|187789.9|187699.9|18
1738671120000|2025-02-04 12:12:00|187800.8|187710.8|187796.5|187706.5|187802.4|187712.4|187788.5|187698.5|13
1738671130000|2025-02-04 12:12:10|187794|187704|187806.5|187716.5|187811.2|187721.2|187789.3|187699.3|15
1738671140000|2025-02-04 12:12:20|187808.7|187718.7|187857.7|187767.7|187860.4|187770.4|187806.2|187716.2|27
1738671150000|2025-02-04 12:12:30|187855.4|187765.4|187855.4|187765.4|187860.6|187770.6|187854.9|187764.9|11
1738671160000|2025-02-04 12:12:40|187856.5|187766.5|187850.6|187760.6|187856.5|187766.5|187846.9|187756.9|14
1738671170000|2025-02-04 12:12:50|187852.8|187762.8|187854.4|187764.4|187854.4|187764.4|187851.2|187761.2|14
1738671180000|2025-02-04 12:13:00|187853|187763|187847.8|187757.8|187855.2|187765.2|187847.8|187757.8|6
1738671190000|2025-02-04 12:13:10|187851.1|187761.1|187849.8|187759.8|187852.7|187762.7|187844.3|187754.3|11
1738671200000|2025-02-04 12:13:20|187847.8|187757.8|187861.6|187771.6|187861.6|187771.6|187847.8|187757.8|9
1738671210000|2025-02-04 12:13:30|187860|187770|187857.6|187767.6|187860|187770|187851.8|187761.8|19
1738671220000|2025-02-04 12:13:40|187857.9|187767.9|187859.4|187769.4|187867.7|187777.7|187857|187767|24
1738671230000|2025-02-04 12:13:50|187859.5|187769.5|187807.3|187717.3|187859.5|187769.5|187806.2|187716.2|19
1738671240000|2025-02-04 12:14:00|187806|187716|187770.3|187680.3|187806.5|187716.5|187769.1|187679.1|18
1738671250000|2025-02-04 12:14:10|187758.4|187668.4|187754.4|187664.4|187760.1|187670.1|187751.6|187661.6|18
1738671260000|2025-02-04 12:14:20|187755.8|187665.8|187765.8|187675.8|187769.9|187679.9|187754.1|187664.1|14
1738671270000|2025-02-04 12:14:30|187771|187681|187798.2|187708.2|187802.3|187712.3|187771|187681|26
1738671280000|2025-02-04 12:14:40|187798.8|187708.8|187777.4|187687.4|187802.3|187712.3|187777.4|187687.4|21
1738671290000|2025-02-04 12:14:50|187779.8|187689.8|187777.5|187687.5|187780.6|187690.6|187774.6|187684.6|17
1738671300000|2025-02-04 12:15:00|187777.2|187687.2|187771|187681|187779.2|187689.2|187766.1|187676.1|21
1738671310000|2025-02-04 12:15:10|187770.8|187680.8|187753.2|187663.2|187770.8|187680.8|187751.4|187661.4|18
1738671320000|2025-02-04 12:15:20|187754.6|187664.6|187734.4|187644.4|187754.6|187664.6|187724.4|187634.4|32
1738671330000|2025-02-04 12:15:30|187739.3|187649.3|187741.6|187651.6|187744|187654|187738.2|187648.2|13
1738671340000|2025-02-04 12:15:40|187742.1|187652.1|187750.1|187660.1|187753.9|187663.9|187737|187647|21
1738671350000|2025-02-04 12:15:50|187757.5|187667.5|187752.4|187662.4|187766.4|187676.4|187752.2|187662.2|23
1738671360000|2025-02-04 12:16:00|187748.7|187658.7|187751.6|187661.6|187751.8|187661.8|187746.2|187656.2|17
1738671370000|2025-02-04 12:16:10|187751.7|187661.7|187697.9|187607.9|187754.9|187664.9|187695.3|187605.3|21
1738671380000|2025-02-04 12:16:20|187695.9|187605.9|187709.2|187619.2|187710.9|187620.9|187694.1|187604.1|24
1738671390000|2025-02-04 12:16:30|187708.9|187618.9|187704.8|187614.8|187711.7|187621.7|187701.4|187611.4|22
1738671400000|2025-02-04 12:16:40|187703.9|187613.9|187702.5|187612.5|187706.2|187616.2|187701.6|187611.6|13
1738671410000|2025-02-04 12:16:50|187702.3|187612.3|187694.6|187604.6|187703.4|187613.4|187694.6|187604.6|24
1738671420000|2025-02-04 12:17:00|187691.8|187601.8|187720|187630|187726|187636|187687.3|187597.3|29
1738671430000|2025-02-04 12:17:10|187717.5|187627.5|187709.6|187619.6|187726.1|187636.1|187709.4|187619.4|23
1738671440000|2025-02-04 12:17:20|187710.5|187620.5|187714.3|187624.3|187717|187627|187709.2|187619.2|19
1738671450000|2025-02-04 12:17:30|187714.5|187624.5|187688.3|187598.3|187714.5|187624.5|187688.3|187598.3|19
1738671460000|2025-02-04 12:17:40|187691.6|187601.6|187686.5|187596.5|187695.4|187605.4|187684.8|187594.8|18
1738671470000|2025-02-04 12:17:50|187685.4|187595.4|187684.9|187594.9|187685.4|187595.4|187684.7|187594.7|8
1738671480000|2025-02-04 12:18:00|187686.4|187596.4|187688.7|187598.7|187693.2|187603.2|187686.4|187596.4|12
1738671490000|2025-02-04 12:18:10|187690.6|187600.6|187691.2|187601.2|187694.4|187604.4|187688.8|187598.8|17
1738671500000|2025-02-04 12:18:20|187692|187602|187664.4|187574.4|187692|187602|187663.2|187573.2|17
1738671510000|2025-02-04 12:18:30|187672.2|187582.2|187679|187589|187682.8|187592.8|187666.9|187576.9|17
1738671520000|2025-02-04 12:18:40|187683.2|187593.2|187675.8|187585.8|187683.2|187593.2|187671.6|187581.6|27
1738671530000|2025-02-04 12:18:50|187675.9|187585.9|187680.3|187590.3|187688.6|187598.6|187675.9|187585.9|18
1738671540000|2025-02-04 12:19:00|187680.2|187590.2|187673.9|187583.9|187680.2|187590.2|187672.9|187582.9|14
1738671550000|2025-02-04 12:19:10|187672.9|187582.9|187670.1|187580.1|187672.9|187582.9|187668.9|187578.9|12
1738671560000|2025-02-04 12:19:20|187670.2|187580.2|187675.7|187585.7|187677.1|187587.1|187669.3|187579.3|10
1738671570000|2025-02-04 12:19:30|187675.4|187585.4|187675.5|187585.5|187676.9|187586.9|187675.1|187585.1|7
1738671580000|2025-02-04 12:19:40|187675.4|187585.4|187675.6|187585.6|187675.6|187585.6|187674.3|187584.3|6
1738671590000|2025-02-04 12:19:50|187675.7|187585.7|187672.1|187582.1|187675.7|187585.7|187670.2|187580.2|4
1738671600000|2025-02-04 12:20:00|187673.2|187583.2|187664.3|187574.3|187673.2|187583.2|187664.3|187574.3|9
1738671610000|2025-02-04 12:20:10|187666.8|187576.8|187669.5|187579.5|187679.7|187589.7|187666.8|187576.8|9
1738671620000|2025-02-04 12:20:20|187668.1|187578.1|187679.2|187589.2|187680.9|187590.9|187668.1|187578.1|10
1738671630000|2025-02-04 12:20:30|187679.8|187589.8|187748.6|187658.6|187758.7|187668.7|187679.8|187589.8|28
1738671640000|2025-02-04 12:20:40|187762.9|187672.9|187763.1|187673.1|187768.3|187678.3|187757.9|187667.9|39
1738671650000|2025-02-04 12:20:50|187764.5|187674.5|187763.4|187673.4|187768.9|187678.9|187755.2|187665.2|29
1738671660000|2025-02-04 12:21:00|187762.9|187672.9|187744.6|187654.6|187766.7|187676.7|187743.3|187653.3|22
1738671670000|2025-02-04 12:21:10|187744.1|187654.1|187746|187656|187756.6|187666.6|187742.2|187652.2|18
1738671680000|2025-02-04 12:21:20|187746.2|187656.2|187763.1|187673.1|187763.1|187673.1|187746.2|187656.2|16
1738671690000|2025-02-04 12:21:30|187764.7|187674.7|187765.9|187675.9|187767.4|187677.4|187763.2|187673.2|17
1738671700000|2025-02-04 12:21:40|187765.8|187675.8|187762.6|187672.6|187765.8|187675.8|187755.3|187665.3|12
1738671710000|2025-02-04 12:21:50|187762|187672|187751.7|187661.7|187762|187672|187747.7|187657.7|11
1738671720000|2025-02-04 12:22:00|187752.6|187662.6|187754.2|187664.2|187754.2|187664.2|187749|187659|9
1738671730000|2025-02-04 12:22:10|187756.7|187666.7|187763.1|187673.1|187765.1|187675.1|187756.7|187666.7|9
1738671740000|2025-02-04 12:22:20|187769.2|187679.2|187761|187671|187769.2|187679.2|187755.6|187665.6|19
1738671750000|2025-02-04 12:22:30|187761.2|187671.2|187761.2|187671.2|187766.8|187676.8|187758.2|187668.2|12
1738671760000|2025-02-04 12:22:40|187762.9|187672.9|187764.5|187674.5|187764.5|187674.5|187761.7|187671.7|7
1738671770000|2025-02-04 12:22:50|187763.3|187673.3|187764.7|187674.7|187765.1|187675.1|187760.1|187670.1|13
1738671780000|2025-02-04 12:23:00|187762.6|187672.6|187764.2|187674.2|187764.2|187674.2|187758.1|187668.1|10
1738671790000|2025-02-04 12:23:10|187765.6|187675.6|187763.4|187673.4|187765.6|187675.6|187760.1|187670.1|13
1738671800000|2025-02-04 12:23:20|187763.6|187673.6|187763.4|187673.4|187765.3|187675.3|187759.1|187669.1|12
1738671810000|2025-02-04 12:23:30|187763.2|187673.2|187759.6|187669.6|187764.4|187674.4|187754.5|187664.5|13
1738671820000|2025-02-04 12:23:40|187761.1|187671.1|187760.4|187670.4|187762.4|187672.4|187760.4|187670.4|6
1738671830000|2025-02-04 12:23:50|187760.2|187670.2|187764.9|187674.9|187764.9|187674.9|187760.2|187670.2|6
1738671840000|2025-02-04 12:24:00|187764.8|187674.8|187762.4|187672.4|187765.2|187675.2|187762|187672|16
1738671850000|2025-02-04 12:24:10|187763.9|187673.9|187752.2|187662.2|187764.4|187674.4|187751.9|187661.9|13
1738671860000|2025-02-04 12:24:20|187752.5|187662.5|187742.2|187652.2|187752.5|187662.5|187738.7|187648.7|16
1738671870000|2025-02-04 12:24:30|187740.6|187650.6|187732.9|187642.9|187742.5|187652.5|187732.4|187642.4|8
1738671880000|2025-02-04 12:24:40|187729.5|187639.5|187716.5|187626.5|187729.5|187639.5|187696|187606|23
1738671890000|2025-02-04 12:24:50|187721.2|187631.2|187717.5|187627.5|187721.2|187631.2|187715.8|187625.8|13
1738671900000|2025-02-04 12:25:00|187719.7|187629.7|187716.8|187626.8|187719.7|187629.7|187714.4|187624.4|9
1738671910000|2025-02-04 12:25:10|187720.9|187630.9|187716.5|187626.5|187720.9|187630.9|187714.6|187624.6|11
1738671920000|2025-02-04 12:25:20|187715.9|187625.9|187716.4|187626.4|187720.8|187630.8|187715.2|187625.2|12
1738671930000|2025-02-04 12:25:30|187716.3|187626.3|187716.9|187626.9|187727.9|187637.9|187705.5|187615.5|14
1738671940000|2025-02-04 12:25:40|187713.8|187623.8|187709|187619|187719.1|187629.1|187707.7|187617.7|14
1738671950000|2025-02-04 12:25:50|187708.5|187618.5|187724|187634|187724|187634|187707.9|187617.9|15
1738671960000|2025-02-04 12:26:00|187723.8|187633.8|187722.3|187632.3|187723.9|187633.9|187722.2|187632.2|8
1738671970000|2025-02-04 12:26:10|187719|187629|187718.9|187628.9|187721.4|187631.4|187717.4|187627.4|10
1738671980000|2025-02-04 12:26:20|187720.7|187630.7|187733.6|187643.6|187737.9|187647.9|187719.7|187629.7|11
1738671990000|2025-02-04 12:26:30|187733.9|187643.9|187729.6|187639.6|187733.9|187643.9|187726.4|187636.4|11
1738672000000|2025-02-04 12:26:40|187729.7|187639.7|187712.7|187622.7|187729.7|187639.7|187692.1|187602.1|22
1738672010000|2025-02-04 12:26:50|187712.2|187622.2|187697.3|187607.3|187712.2|187622.2|187696.3|187606.3|12
1738672020000|2025-02-04 12:27:00|187696.6|187606.6|187696|187606|187714.5|187624.5|187694.6|187604.6|20
1738672030000|2025-02-04 12:27:10|187698.2|187608.2|187712.1|187622.1|187712.1|187622.1|187698.1|187608.1|9
1738672040000|2025-02-04 12:27:20|187712.2|187622.2|187712.7|187622.7|187714.6|187624.6|187712.2|187622.2|3
1738672050000|2025-02-04 12:27:30|187712.8|187622.8|187708.1|187618.1|187716|187626|187708.1|187618.1|11
1738672060000|2025-02-04 12:27:40|187710.5|187620.5|187699.6|187609.6|187716.3|187626.3|187699.6|187609.6|8
1738672070000|2025-02-04 12:27:50|187702.1|187612.1|187705.2|187615.2|187705.2|187615.2|187702.1|187612.1|6
1738672080000|2025-02-04 12:28:00|187706.1|187616.1|187708.1|187618.1|187710.2|187620.2|187706.1|187616.1|9
1738672090000|2025-02-04 12:28:10|187708|187618|187705.6|187615.6|187708|187618|187697|187607|17
1738672100000|2025-02-04 12:28:20|187705.8|187615.8|187704.9|187614.9|187706|187616|187704.9|187614.9|4
1738672110000|2025-02-04 12:28:30|187705.2|187615.2|187716.6|187626.6|187719.4|187629.4|187705.2|187615.2|12
1738672120000|2025-02-04 12:28:40|187716.4|187626.4|187709.8|187619.8|187716.9|187626.9|187703.4|187613.4|12
1738672130000|2025-02-04 12:28:50|187714.9|187624.9|187713.7|187623.7|187715.1|187625.1|187705.1|187615.1|13
1738672140000|2025-02-04 12:29:00|187713.2|187623.2|187710.4|187620.4|187713.7|187623.7|187704.8|187614.8|16
1738672150000|2025-02-04 12:29:10|187711.4|187621.4|187708.5|187618.5|187711.4|187621.4|187705.9|187615.9|10
1738672160000|2025-02-04 12:29:20|187710|187620|187698.2|187608.2|187710|187620|187697.8|187607.8|12
1738672170000|2025-02-04 12:29:30|187696.4|187606.4|187684.6|187594.6|187700.2|187610.2|187674.1|187584.1|25
1738672180000|2025-02-04 12:29:40|187683.9|187593.9|187680.2|187590.2|187684.8|187594.8|187674|187584|21
1738672190000|2025-02-04 12:29:50|187679.6|187589.6|187677.5|187587.5|187685.6|187595.6|187675.6|187585.6|21
1738672200000|2025-02-04 12:30:00|187677.1|187587.1|187676.2|187586.2|187683.2|187593.2|187669.8|187579.8|21
1738672210000|2025-02-04 12:30:10|187681.2|187591.2|187683.2|187593.2|187688|187598|187681.2|187591.2|8
1738672220000|2025-02-04 12:30:20|187682.7|187592.7|187683|187593|187685.3|187595.3|187681|187591|11
1738672230000|2025-02-04 12:30:30|187684.1|187594.1|187684.1|187594.1|187684.1|187594.1|187684|187594|3
1738672240000|2025-02-04 12:30:40|187683.9|187593.9|187686.1|187596.1|187691.1|187601.1|187683.9|187593.9|8
1738672250000|2025-02-04 12:30:50|187686.2|187596.2|187692.1|187602.1|187692.9|187602.9|187686.2|187596.2|8
1738672260000|2025-02-04 12:31:00|187692.2|187602.2|187743.5|187653.5|187758.8|187668.8|187692.2|187602.2|37
1738672270000|2025-02-04 12:31:10|187745|187655|187734.6|187644.6|187745|187655|187729.7|187639.7|26
1738672280000|2025-02-04 12:31:20|187735.8|187645.8|187737.3|187647.3|187742.1|187652.1|187730.9|187640.9|13
1738672290000|2025-02-04 12:31:30|187739.1|187649.1|187754.2|187664.2|187754.7|187664.7|187737|187647|25
1738672300000|2025-02-04 12:31:40|187754|187664|187837.2|187747.2|187855|187765|187754|187664|33
1738672310000|2025-02-04 12:31:50|187839.6|187749.6|187840.8|187750.8|187843.6|187753.6|187832.6|187742.6|24
1738672320000|2025-02-04 12:32:00|187840.5|187750.5|187834.3|187744.3|187847.6|187757.6|187834.3|187744.3|25
1738672330000|2025-02-04 12:32:10|187835.2|187745.2|187832|187742|187838.2|187748.2|187832|187742|19
1738672340000|2025-02-04 12:32:20|187831.9|187741.9|187848.9|187758.9|187856.7|187766.7|187831.9|187741.9|20
1738672350000|2025-02-04 12:32:30|187843.6|187753.6|187862.4|187772.4|187862.4|187772.4|187835.2|187745.2|26
1738672360000|2025-02-04 12:32:40|187862.9|187772.9|187856.9|187766.9|187862.9|187772.9|187853.5|187763.5|30
1738672370000|2025-02-04 12:32:50|187858.4|187768.4|187841.7|187751.7|187858.8|187768.8|187839.3|187749.3|26
1738672380000|2025-02-04 12:33:00|187839.7|187749.7|187845.5|187755.5|187848.4|187758.4|187839.2|187749.2|19
1738672390000|2025-02-04 12:33:10|187847.6|187757.6|187845.1|187755.1|187848.8|187758.8|187839.4|187749.4|21
1738672400000|2025-02-04 12:33:20|187844.2|187754.2|187844.7|187754.7|187846.3|187756.3|187838.1|187748.1|14
1738672410000|2025-02-04 12:33:30|187843.8|187753.8|187854.8|187764.8|187857.3|187767.3|187843.8|187753.8|12
1738672420000|2025-02-04 12:33:40|187853.1|187763.1|187850.4|187760.4|187854.8|187764.8|187847.6|187757.6|27
1738672430000|2025-02-04 12:33:50|187852|187762|187831.1|187741.1|187852|187762|187823.5|187733.5|29
1738672440000|2025-02-04 12:34:00|187831.2|187741.2|187821|187731|187832.6|187742.6|187813.3|187723.3|16
1738672450000|2025-02-04 12:34:10|187818.2|187728.2|187820|187730|187826.2|187736.2|187818.2|187728.2|10
1738672460000|2025-02-04 12:34:20|187820.8|187730.8|187822.1|187732.1|187822.1|187732.1|187815.5|187725.5|19
1738672470000|2025-02-04 12:34:30|187819.6|187729.6|187821.7|187731.7|187821.7|187731.7|187817.3|187727.3|6
1738672480000|2025-02-04 12:34:40|187821.5|187731.5|187793.9|187703.9|187821.8|187731.8|187784.2|187694.2|22
1738672490000|2025-02-04 12:34:50|187792.4|187702.4|187771.2|187681.2|187796.1|187706.1|187768.4|187678.4|19
1738672500000|2025-02-04 12:35:00|187768.2|187678.2|187770.6|187680.6|187775.1|187685.1|187762.2|187672.2|20
1738672510000|2025-02-04 12:35:10|187772.8|187682.8|187775.1|187685.1|187776.3|187686.3|187772.8|187682.8|8
1738672520000|2025-02-04 12:35:20|187775.2|187685.2|187782.9|187692.9|187782.9|187692.9|187765.3|187675.3|12
1738672530000|2025-02-04 12:35:30|187782.1|187692.1|187772|187682|187782.2|187692.2|187766.7|187676.7|13
1738672540000|2025-02-04 12:35:40|187771.8|187681.8|187760.9|187670.9|187775.6|187685.6|187760.9|187670.9|23
1738672550000|2025-02-04 12:35:50|187763.2|187673.2|187760.7|187670.7|187768.5|187678.5|187758.2|187668.2|19
1738672560000|2025-02-04 12:36:00|187760.9|187670.9|187765.3|187675.3|187770.5|187680.5|187757.6|187667.6|14
1738672570000|2025-02-04 12:36:10|187765.6|187675.6|187765.9|187675.9|187770.2|187680.2|187765.6|187675.6|9
1738672580000|2025-02-04 12:36:20|187765|187675|187749.4|187659.4|187766.7|187676.7|187742|187652|11
1738672590000|2025-02-04 12:36:30|187749.2|187659.2|187748.4|187658.4|187749.4|187659.4|187745.6|187655.6|6
1738672600000|2025-02-04 12:36:40|187748.1|187658.1|187748.6|187658.6|187748.8|187658.8|187748.1|187658.1|6
1738672610000|2025-02-04 12:36:50|187748.2|187658.2|187745.8|187655.8|187748.7|187658.7|187745.8|187655.8|5
1738672620000|2025-02-04 12:37:00|187745|187655|187743.6|187653.6|187745|187655|187739.5|187649.5|8
1738672630000|2025-02-04 12:37:10|187743.5|187653.5|187752.5|187662.5|187752.6|187662.6|187742.9|187652.9|14
1738672640000|2025-02-04 12:37:20|187752.9|187662.9|187754.1|187664.1|187769.5|187679.5|187751.6|187661.6|18
1738672650000|2025-02-04 12:37:30|187754.2|187664.2|187755.5|187665.5|187757.7|187667.7|187753.9|187663.9|18
1738672660000|2025-02-04 12:37:40|187757.4|187667.4|187755.4|187665.4|187757.4|187667.4|187755.4|187665.4|13
1738672670000|2025-02-04 12:37:50|187755.2|187665.2|187755|187665|187756.5|187666.5|187755|187665|8
1738672680000|2025-02-04 12:38:00|187754.9|187664.9|187769.1|187679.1|187771.8|187681.8|187751.2|187661.2|19
1738672690000|2025-02-04 12:38:10|187769.5|187679.5|187761.2|187671.2|187769.5|187679.5|187761.1|187671.1|13
1738672700000|2025-02-04 12:38:20|187758.4|187668.4|187740.3|187650.3|187758.4|187668.4|187739.9|187649.9|10
1738672710000|2025-02-04 12:38:30|187741.9|187651.9|187737.6|187647.6|187741.9|187651.9|187736.8|187646.8|10
1738672720000|2025-02-04 12:38:40|187737.8|187647.8|187750.9|187660.9|187754.2|187664.2|187737.4|187647.4|11
1738672730000|2025-02-04 12:38:50|187751|187661|187745.1|187655.1|187756.1|187666.1|187745.1|187655.1|14
1738672740000|2025-02-04 12:39:00|187744.1|187654.1|187749.5|187659.5|187750.9|187660.9|187738.4|187648.4|13
1738672750000|2025-02-04 12:39:10|187747.3|187657.3|187747|187657|187750.5|187660.5|187744.6|187654.6|13
1738672760000|2025-02-04 12:39:20|187737.1|187647.1|187747.8|187657.8|187751|187661|187737.1|187647.1|13
1738672770000|2025-02-04 12:39:30|187747.9|187657.9|187747.8|187657.8|187747.9|187657.9|187747.8|187657.8|2
1738672780000|2025-02-04 12:39:40|187747.7|187657.7|187747.8|187657.8|187749.1|187659.1|187747.5|187657.5|8
1738672790000|2025-02-04 12:39:50|187744.6|187654.6|187741.9|187651.9|187747.4|187657.4|187736.4|187646.4|8
1738672800000|2025-02-04 12:40:00|187740.8|187650.8|187745.7|187655.7|187747.1|187657.1|187739|187649|14
1738672810000|2025-02-04 12:40:10|187744.4|187654.4|187751.5|187661.5|187754|187664|187742.7|187652.7|11
1738672820000|2025-02-04 12:40:20|187755.7|187665.7|187767.3|187677.3|187774.1|187684.1|187751.5|187661.5|22
1738672830000|2025-02-04 12:40:30|187767|187677|187757|187667|187767|187677|187754.4|187664.4|9
1738672840000|2025-02-04 12:40:40|187749.4|187659.4|187745.6|187655.6|187749.4|187659.4|187744.4|187654.4|7
1738672850000|2025-02-04 12:40:50|187744.4|187654.4|187745.6|187655.6|187752.5|187662.5|187744|187654|8
1738672860000|2025-02-04 12:41:00|187746.5|187656.5|187745.8|187655.8|187746.5|187656.5|187745.8|187655.8|6
1738672870000|2025-02-04 12:41:10|187745.2|187655.2|187730.5|187640.5|187745.2|187655.2|187728.8|187638.8|15
1738672880000|2025-02-04 12:41:20|187730.4|187640.4|187728.9|187638.9|187730.4|187640.4|187727|187637|7
1738672890000|2025-02-04 12:41:30|187731.2|187641.2|187733.9|187643.9|187733.9|187643.9|187731.2|187641.2|9
1738672900000|2025-02-04 12:41:40|187734.9|187644.9|187723.7|187633.7|187734.9|187644.9|187723.7|187633.7|13
1738672910000|2025-02-04 12:41:50|187725.1|187635.1|187722.9|187632.9|187725.3|187635.3|187722.9|187632.9|7
1738672920000|2025-02-04 12:42:00|187725.5|187635.5|187725.2|187635.2|187734.4|187644.4|187725.2|187635.2|14
1738672930000|2025-02-04 12:42:10|187723.8|187633.8|187757.5|187667.5|187761.3|187671.3|187723.8|187633.8|6
1738672940000|2025-02-04 12:42:20|187750.4|187660.4|187750.4|187660.4|187757.5|187667.5|187750.4|187660.4|4
1738672950000|2025-02-04 12:42:30|187752.5|187662.5|187727.6|187637.6|187752.5|187662.5|187727.6|187637.6|7
1738672960000|2025-02-04 12:42:40|187729.5|187639.5|187685.4|187595.4|187729.7|187639.7|187682|187592|30
1738672970000|2025-02-04 12:42:50|187688|187598|187690.5|187600.5|187695.2|187605.2|187687.1|187597.1|25
1738672980000|2025-02-04 12:43:00|187692.3|187602.3|187690.3|187600.3|187696|187606|187688.1|187598.1|17
1738672990000|2025-02-04 12:43:10|187690.2|187600.2|187686.4|187596.4|187690.8|187600.8|187686.4|187596.4|12
1738673000000|2025-02-04 12:43:20|187684|187594|187649.9|187559.9|187688.1|187598.1|187646.8|187556.8|26
1738673010000|2025-02-04 12:43:30|187650.5|187560.5|187656.5|187566.5|187661.4|187571.4|187648.2|187558.2|24
1738673020000|2025-02-04 12:43:40|187653.5|187563.5|187626.8|187536.8|187655.7|187565.7|187626.8|187536.8|25
1738673030000|2025-02-04 12:43:50|187625.7|187535.7|187628.1|187538.1|187629.6|187539.6|187615.7|187525.7|27
1738673040000|2025-02-04 12:44:00|187624.1|187534.1|187624.9|187534.9|187631|187541|187615.4|187525.4|26
1738673050000|2025-02-04 12:44:10|187627.5|187537.5|187632.6|187542.6|187634.9|187544.9|187619.4|187529.4|25
1738673060000|2025-02-04 12:44:20|187631.9|187541.9|187626.9|187536.9|187637.3|187547.3|187626.3|187536.3|24
1738673070000|2025-02-04 12:44:30|187627.4|187537.4|187626.5|187536.5|187635.5|187545.5|187623.1|187533.1|22
1738673080000|2025-02-04 12:44:40|187628.3|187538.3|187645.3|187555.3|187649.2|187559.2|187628.3|187538.3|20
1738673090000|2025-02-04 12:44:50|187645.4|187555.4|187647.8|187557.8|187648.5|187558.5|187643.2|187553.2|19
1738673100000|2025-02-04 12:45:00|187647.9|187557.9|187650.9|187560.9|187650.9|187560.9|187641.8|187551.8|11
1738673110000|2025-02-04 12:45:10|187648.9|187558.9|187644.9|187554.9|187648.9|187558.9|187642|187552|18
1738673120000|2025-02-04 12:45:20|187644.7|187554.7|187644.4|187554.4|187646.9|187556.9|187644.4|187554.4|9
1738673130000|2025-02-04 12:45:30|187645.7|187555.7|187627.5|187537.5|187645.7|187555.7|187625.7|187535.7|13
1738673140000|2025-02-04 12:45:40|187636.5|187546.5|187627.4|187537.4|187637.5|187547.5|187621.4|187531.4|24
1738673150000|2025-02-04 12:45:50|187632.1|187542.1|187639.8|187549.8|187644|187554|187628.7|187538.7|28
1738673160000|2025-02-04 12:46:00|187639.4|187549.4|187642.6|187552.6|187646.3|187556.3|187637.7|187547.7|16
1738673170000|2025-02-04 12:46:10|187642.8|187552.8|187641.3|187551.3|187645|187555|187639.4|187549.4|9
1738673180000|2025-02-04 12:46:20|187643.2|187553.2|187644.3|187554.3|187650.3|187560.3|187642.3|187552.3|15
1738673190000|2025-02-04 12:46:30|187643.1|187553.1|187643|187553|187644.9|187554.9|187643|187553|12
1738673200000|2025-02-04 12:46:40|187643.7|187553.7|187641.6|187551.6|187644|187554|187641.6|187551.6|8
1738673210000|2025-02-04 12:46:50|187640.6|187550.6|187640|187550|187640.6|187550.6|187640|187550|3
1738673220000|2025-02-04 12:47:00|187626.4|187536.4|187634.1|187544.1|187638.5|187548.5|187622.5|187532.5|19
1738673230000|2025-02-04 12:47:10|187634.3|187544.3|187635.8|187545.8|187637.3|187547.3|187628.7|187538.7|8
1738673240000|2025-02-04 12:47:20|187635.7|187545.7|187634.1|187544.1|187643.9|187553.9|187631.4|187541.4|20
1738673250000|2025-02-04 12:47:30|187636.5|187546.5|187643|187553|187643|187553|187634.9|187544.9|10
1738673260000|2025-02-04 12:47:40|187644.8|187554.8|187642.5|187552.5|187646.6|187556.6|187642.2|187552.2|13
1738673270000|2025-02-04 12:47:50|187644.3|187554.3|187636.2|187546.2|187645.9|187555.9|187629|187539|18
1738673280000|2025-02-04 12:48:00|187635.9|187545.9|187637.2|187547.2|187638.3|187548.3|187635.3|187545.3|10
1738673290000|2025-02-04 12:48:10|187636.9|187546.9|187636.9|187546.9|187637.7|187547.7|187636.9|187546.9|4
1738673300000|2025-02-04 12:48:20|187637|187547|187639.4|187549.4|187639.4|187549.4|187637|187547|3
1738673310000|2025-02-04 12:48:30|187639.2|187549.2|187644.5|187554.5|187644.5|187554.5|187639.2|187549.2|11
1738673320000|2025-02-04 12:48:40|187641.6|187551.6|187621.1|187531.1|187641.6|187551.6|187621.1|187531.1|21
1738673330000|2025-02-04 12:48:50|187622.6|187532.6|187620.1|187530.1|187624.6|187534.6|187619.3|187529.3|11
1738673340000|2025-02-04 12:49:00|187619.8|187529.8|187623|187533|187626.1|187536.1|187619.8|187529.8|18
1738673350000|2025-02-04 12:49:10|187622.1|187532.1|187634|187544|187638.1|187548.1|187622.1|187532.1|17
1738673360000|2025-02-04 12:49:20|187634.1|187544.1|187654.6|187564.6|187655.8|187565.8|187631.6|187541.6|19
1738673370000|2025-02-04 12:49:30|187658.9|187568.9|187653.1|187563.1|187658.9|187568.9|187653.1|187563.1|8
1738673380000|2025-02-04 12:49:40|187655.1|187565.1|187652.9|187562.9|187662.1|187572.1|187652.9|187562.9|14
1738673390000|2025-02-04 12:49:50|187652.6|187562.6|187655.2|187565.2|187655.2|187565.2|187651.9|187561.9|8
1738673400000|2025-02-04 12:50:00|187656.9|187566.9|187621.4|187531.4|187656.9|187566.9|187620.9|187530.9|10
1738673410000|2025-02-04 12:50:10|187621.6|187531.6|187557.4|187467.4|187621.6|187531.6|187544.4|187454.4|33
1738673420000|2025-02-04 12:50:20|187557.7|187467.7|187571.5|187481.5|187581.9|187491.9|187557.7|187467.7|27
1738673430000|2025-02-04 12:50:30|187567.6|187477.6|187577|187487|187579.8|187489.8|187567.6|187477.6|14
1738673440000|2025-02-04 12:50:40|187576.5|187486.5|187569.7|187479.7|187580.1|187490.1|187568.4|187478.4|12
1738673450000|2025-02-04 12:50:50|187571.3|187481.3|187574.4|187484.4|187575.7|187485.7|187568.9|187478.9|16
1738673460000|2025-02-04 12:51:00|187574.2|187484.2|187567.7|187477.7|187577.4|187487.4|187566.2|187476.2|15
1738673470000|2025-02-04 12:51:10|187565.7|187475.7|187555|187465|187571.3|187481.3|187549.9|187459.9|17
1738673480000|2025-02-04 12:51:20|187552.4|187462.4|187550.6|187460.6|187556|187466|187542|187452|24
1738673490000|2025-02-04 12:51:30|187549.7|187459.7|187541.1|187451.1|187551.7|187461.7|187538.8|187448.8|26
1738673500000|2025-02-04 12:51:40|187540.3|187450.3|187540|187450|187542|187452|187519.3|187429.3|33
1738673510000|2025-02-04 12:51:50|187541.2|187451.2|187544.3|187454.3|187544.6|187454.6|187536.4|187446.4|23
1738673520000|2025-02-04 12:52:00|187542|187452|187537|187447|187543.3|187453.3|187528.6|187438.6|25
1738673530000|2025-02-04 12:52:10|187536.2|187446.2|187539.7|187449.7|187543.4|187453.4|187533.9|187443.9|17
1738673540000|2025-02-04 12:52:20|187541.5|187451.5|187596.6|187506.6|187612.2|187522.2|187538.7|187448.7|31
1738673550000|2025-02-04 12:52:30|187594|187504|187594.1|187504.1|187603.6|187513.6|187593|187503|23
1738673560000|2025-02-04 12:52:40|187592.1|187502.1|187588.8|187498.8|187596.5|187506.5|187582.9|187492.9|22
1738673570000|2025-02-04 12:52:50|187585.6|187495.6|187595.2|187505.2|187597.9|187507.9|187585.3|187495.3|21
1738673580000|2025-02-04 12:53:00|187597.5|187507.5|187591.5|187501.5|187598.4|187508.4|187583.7|187493.7|22
1738673590000|2025-02-04 12:53:10|187597|187507|187594.4|187504.4|187599.8|187509.8|187593.1|187503.1|15
1738673600000|2025-02-04 12:53:20|187594.2|187504.2|187584.7|187494.7|187594.2|187504.2|187582.1|187492.1|14
1738673610000|2025-02-04 12:53:30|187586.4|187496.4|187582.1|187492.1|187587.4|187497.4|187582.1|187492.1|14
1738673620000|2025-02-04 12:53:40|187584|187494|187582.8|187492.8|187588.4|187498.4|187577.2|187487.2|18
1738673630000|2025-02-04 12:53:50|187582.6|187492.6|187568.8|187478.8|187582.6|187492.6|187565.8|187475.8|20
1738673640000|2025-02-04 12:54:00|187568.1|187478.1|187568.1|187478.1|187571.7|187481.7|187568|187478|7
1738673650000|2025-02-04 12:54:10|187568|187478|187571.4|187481.4|187579.6|187489.6|187566.3|187476.3|15
1738673660000|2025-02-04 12:54:20|187573.3|187483.3|187581.5|187491.5|187589.2|187499.2|187573.3|187483.3|16
1738673670000|2025-02-04 12:54:30|187579.8|187489.8|187583.7|187493.7|187583.7|187493.7|187579.8|187489.8|7
1738673680000|2025-02-04 12:54:40|187583.6|187493.6|187579.4|187489.4|187583.6|187493.6|187579.4|187489.4|11
1738673690000|2025-02-04 12:54:50|187577.9|187487.9|187578.6|187488.6|187578.6|187488.6|187577.9|187487.9|4
1738673700000|2025-02-04 12:55:00|187580.3|187490.3|187574.4|187484.4|187580.3|187490.3|187574.3|187484.3|7
1738673710000|2025-02-04 12:55:10|187574.8|187484.8|187578.2|187488.2|187578.7|187488.7|187574.3|187484.3|6
1738673720000|2025-02-04 12:55:20|187578|187488|187657.9|187567.9|187675.4|187585.4|187578|187488|23
1738673730000|2025-02-04 12:55:30|187662.5|187572.5|187645.6|187555.6|187670.9|187580.9|187645.3|187555.3|24
1738673740000|2025-02-04 12:55:40|187646.1|187556.1|187646.5|187556.5|187666.9|187557.3|187638.6|187527.7|22
1738673750000|2025-02-04 12:55:50|187642.3|187552.3|187652.6|187562.6|187654.3|187564.3|187642.3|187552.3|21
1738673760000|2025-02-04 12:56:00|187655|187565|187651.7|187561.7|187656|187566|187647|187557|25
1738673770000|2025-02-04 12:56:10|187642.3|187552.3|187655.7|187565.7|187658.7|187568.7|187642.3|187552.3|12
1738673780000|2025-02-04 12:56:20|187652.7|187562.7|187640.6|187550.6|187652.7|187562.7|187639.8|187549.8|14
1738673790000|2025-02-04 12:56:30|187643.5|187553.5|187652.4|187562.4|187658.4|187568.4|187643.5|187553.5|19
1738673800000|2025-02-04 12:56:40|187654.3|187564.3|187669.8|187539.8|187669.9|187564.3|187651|187535.7|10
1738673810000|2025-02-04 12:56:50|187666.8|187536.8|187669|187539|187673.5|187543.5|187666.6|187536.6|10
1738673820000|2025-02-04 12:57:00|187669.6|187539.6|187675|187545|187675.2|187545.2|187663.8|187533.8|14
1738673830000|2025-02-04 12:57:10|187672.5|187542.5|187670.4|187540.4|187675.4|187545.4|187665.1|187535.1|20
1738673840000|2025-02-04 12:57:20|187670.2|187540.2|187666.3|187536.3|187670.2|187540.2|187666.2|187536.2|6
1738673850000|2025-02-04 12:57:30|187669.1|187539.1|187675.9|187545.9|187676.9|187546.9|187659.1|187529.1|20
1738673860000|2025-02-04 12:57:40|187673.2|187543.2|187668.2|187538.2|187673.2|187543.2|187668.2|187538.2|6
1738673870000|2025-02-04 12:57:50|187670.8|187540.8|187675.9|187545.9|187675.9|187545.9|187670.8|187540.8|5
1738673880000|2025-02-04 12:58:00|187675.2|187545.2|187660.8|187530.8|187675.2|187545.2|187660.3|187530.3|14
1738673890000|2025-02-04 12:58:10|187661|187531|187667.3|187537.3|187672|187542|187661|187531|18
1738673900000|2025-02-04 12:58:20|187667|187537|187664.5|187534.5|187667|187537|187659.1|187529.1|11
1738673910000|2025-02-04 12:58:30|187666.7|187536.7|187676.7|187546.7|187676.7|187546.7|187663.5|187533.5|10
1738673920000|2025-02-04 12:58:40|187673.9|187543.9|187710.9|187620.9|187724.3|187634.3|187657.9|187543.9|14
1738673930000|2025-02-04 12:58:50|187715.5|187625.5|187714.9|187624.9|187719.3|187629.3|187702.4|187612.4|32
1738673940000|2025-02-04 12:59:00|187714.5|187624.5|187721.7|187631.7|187721.7|187631.7|187704|187614|27
1738673950000|2025-02-04 12:59:10|187726|187636|187723.9|187633.9|187736.2|187646.2|187723.1|187633.1|16
1738673960000|2025-02-04 12:59:20|187734.6|187644.6|187733.3|187643.3|187735.5|187645.5|187716|187626|26
1738673970000|2025-02-04 12:59:30|187737.5|187647.5|187730|187640|187738|187648|187730|187640|9
1738673980000|2025-02-04 12:59:40|187725.9|187635.9|187758.5|187628.5|187759.2|187648.8|187723.7|187622|23
1738673990000|2025-02-04 12:59:50|187763.8|187633.8|187763.1|187633.1|187765.3|187635.3|187762.2|187632.2|10
1738674000000|2025-02-04 13:00:00|187766.5|187636.5|187870.5|187740.5|187875.7|187754.1|187766.5|187636.5|28
1738674010000|2025-02-04 13:00:10|187876.5|187746.5|187883|187753|187884.8|187754.8|187869.1|187739.1|19
1738674020000|2025-02-04 13:00:20|187883.8|187753.8|187887.8|187757.8|187890.4|187760.4|187879.7|187749.7|19
1738674030000|2025-02-04 13:00:30|187890.4|187760.4|187879.4|187749.4|187892.7|187762.7|187868.7|187738.7|28
1738674040000|2025-02-04 13:00:40|187879|187749|187890.4|187760.4|187891.6|187761.6|187874.7|187744.7|17
1738674050000|2025-02-04 13:00:50|187889.8|187759.8|187896.4|187766.4|187900.4|187770.4|187889.8|187759.8|14
1738674060000|2025-02-04 13:01:00|187896|187766|187936.2|187806.2|187944.3|187814.3|187896|187766|22
1738674070000|2025-02-04 13:01:10|187932.7|187802.7|187923.3|187793.3|187938|187808|187923.3|187793.3|19
1738674080000|2025-02-04 13:01:20|187927.9|187797.9|187924.9|187794.9|187934.3|187804.3|187923.8|187793.8|27
1738674090000|2025-02-04 13:01:30|187925.8|187795.8|187878.8|187748.8|187925.8|187795.8|187878.8|187748.8|22
1738674100000|2025-02-04 13:01:40|187877.3|187747.3|187869.7|187739.7|187877.3|187747.3|187866|187736|12
1738674110000|2025-02-04 13:01:50|187869.4|187739.4|187874.4|187744.4|187877.5|187747.5|187869.4|187739.4|11
1738674120000|2025-02-04 13:02:00|187875.8|187745.8|187866.7|187736.7|187876.2|187746.2|187866.7|187736.7|11
1738674130000|2025-02-04 13:02:10|187867.9|187737.9|187870.1|187740.1|187871.8|187741.8|187864.3|187734.3|15
1738674140000|2025-02-04 13:02:20|187869.7|187739.7|187870.6|187740.6|187870.9|187740.9|187866.2|187736.2|8
1738674150000|2025-02-04 13:02:30|187869.6|187739.6|187856.2|187766.2|187874|187778.2|187855.9|187739.6|8
1738674160000|2025-02-04 13:02:40|187856.3|187766.3|187856.4|187766.4|187863|187773|187856.1|187766.1|12
1738674170000|2025-02-04 13:02:50|187854.9|187764.9|187852.2|187762.2|187854.9|187764.9|187852.2|187762.2|10
1738674180000|2025-02-04 13:03:00|187852.1|187762.1|187853.3|187763.3|187853.3|187763.3|187847.5|187757.5|9
1738674190000|2025-02-04 13:03:10|187852.7|187762.7|187848.5|187758.5|187852.7|187762.7|187848.5|187758.5|8
1738674200000|2025-02-04 13:03:20|187848.6|187758.6|187847.1|187757.1|187852.1|187762.1|187847.1|187757.1|9
1738674210000|2025-02-04 13:03:30|187843.5|187753.5|187849.5|187759.5|187849.5|187759.5|187837.9|187747.9|12
1738674220000|2025-02-04 13:03:40|187849.1|187759.1|187871.1|187781.1|187878.6|187788.6|187849.1|187759.1|11
1738674230000|2025-02-04 13:03:50|187871|187781|187873.5|187783.5|187877.1|187787.1|187869.3|187779.3|9
1738674240000|2025-02-04 13:04:00|187873.4|187783.4|187923.2|187793.2|187926.2|187796.2|187867.2|187753.5|28
1738674250000|2025-02-04 13:04:10|187922.2|187792.2|187885.9|187755.9|187922.2|187792.2|187885.9|187755.9|19
1738674260000|2025-02-04 13:04:20|187882.9|187752.9|187766.2|187676.2|187883|187753|187762.6|187672.6|24
1738674270000|2025-02-04 13:04:30|187765.3|187675.3|187774.3|187684.3|187777.8|187687.8|187765.3|187675.3|14
1738674280000|2025-02-04 13:04:40|187773.9|187683.9|187788.4|187698.4|187794|187704|187762.9|187672.9|19
1738674290000|2025-02-04 13:04:50|187788.3|187698.3|187783.8|187693.8|187788.3|187698.3|187783.8|187693.8|10
1738674300000|2025-02-04 13:05:00|187783.7|187693.7|187785.7|187695.7|187787.1|187697.1|187768.6|187678.6|17
1738674310000|2025-02-04 13:05:10|187785.6|187695.6|187747|187657|187787.3|187697.3|187746.6|187656.6|16
1738674320000|2025-02-04 13:05:20|187748.6|187658.6|187809.5|187719.5|187824|187734|187748.6|187658.6|25
1738674330000|2025-02-04 13:05:30|187805.1|187715.1|187793.7|187703.7|187806.9|187716.9|187779.9|187689.9|23
1738674340000|2025-02-04 13:05:40|187792.7|187702.7|187798.3|187708.3|187803.7|187713.7|187782.9|187692.9|20
1738674350000|2025-02-04 13:05:50|187796.6|187706.6|187819.2|187729.2|187830.7|187740.7|187796.6|187706.6|27
1738674360000|2025-02-04 13:06:00|187818.7|187728.7|187827.6|187737.6|187829.8|187739.8|187818.1|187728.1|19
1738674370000|2025-02-04 13:06:10|187824.7|187734.7|187817.3|187727.3|187825.8|187735.8|187811.9|187721.9|10
1738674380000|2025-02-04 13:06:20|187813.7|187723.7|187824.2|187734.2|187825.3|187735.3|187812|187722|11
1738674390000|2025-02-04 13:06:30|187823.6|187733.6|187826.5|187736.5|187828.1|187738.1|187819.1|187729.1|9
1738674400000|2025-02-04 13:06:40|187826.1|187736.1|187826.8|187736.8|187833.5|187743.5|187823.7|187733.7|13
1738674410000|2025-02-04 13:06:50|187824.8|187734.8|187819.1|187729.1|187828.7|187738.7|187814.8|187724.8|17
1738674420000|2025-02-04 13:07:00|187814.6|187724.6|187818.9|187728.9|187828.7|187738.7|187814.6|187724.6|16
1738674430000|2025-02-04 13:07:10|187818.6|187728.6|187820.6|187730.6|187826.5|187736.5|187818.6|187728.6|15
1738674440000|2025-02-04 13:07:20|187820.8|187730.8|187823.4|187733.4|187823.4|187733.4|187810.6|187720.6|10
1738674450000|2025-02-04 13:07:30|187825.3|187735.3|187826.7|187736.7|187827.5|187737.5|187815.4|187725.4|14
1738674460000|2025-02-04 13:07:40|187823.9|187733.9|187836.2|187746.2|187836.7|187746.7|187823.2|187733.2|13
1738674470000|2025-02-04 13:07:50|187832.7|187742.7|187810.5|187720.5|187832.7|187742.7|187799.7|187709.7|14
1738674480000|2025-02-04 13:08:00|187809.5|187719.5|187809.1|187719.1|187809.6|187719.6|187804.2|187714.2|10
1738674490000|2025-02-04 13:08:10|187812.1|187722.1|187816.2|187726.2|187816.7|187726.7|187809|187719|11
1738674500000|2025-02-04 13:08:20|187816.8|187726.8|187871.9|187781.9|187871.9|187781.9|187810.9|187720.9|14
1738674510000|2025-02-04 13:08:30|187870.9|187780.9|187876.2|187786.2|187878.6|187788.6|187868.4|187778.4|21
1738674520000|2025-02-04 13:08:40|187875.8|187785.8|187874.5|187784.5|187880.4|187790.4|187870.3|187780.3|26
1738674530000|2025-02-04 13:08:50|187877.3|187787.3|187874.5|187784.5|187878.5|187788.5|187872.9|187782.9|14
1738674540000|2025-02-04 13:09:00|187877.1|187787.1|187878.3|187788.3|187880.7|187790.7|187873|187783|17
1738674550000|2025-02-04 13:09:10|187878.7|187788.7|187872.1|187782.1|187883|187793|187872.1|187782.1|17
1738674560000|2025-02-04 13:09:20|187872.7|187782.7|187866.8|187776.8|187873.4|187783.4|187854.2|187764.2|12
1738674570000|2025-02-04 13:09:30|187869.4|187779.4|187860.7|187770.7|187870.1|187780.1|187859.4|187769.4|15
1738674580000|2025-02-04 13:09:40|187861.8|187771.8|187846.4|187756.4|187861.8|187771.8|187846.4|187756.4|13
1738674590000|2025-02-04 13:09:50|187800.3|187710.3|187816|187726|187820.4|187730.4|187800.3|187710.3|15
1738674600000|2025-02-04 13:10:00|187813.3|187723.3|187828.2|187738.2|187830.9|187740.9|187813|187723|22
1738674610000|2025-02-04 13:10:10|187827.7|187737.7|187823.3|187733.3|187828.9|187738.9|187823.3|187733.3|17
1738674620000|2025-02-04 13:10:20|187823.1|187733.1|187819.9|187729.9|187823.8|187733.8|187819.9|187729.9|10
1738674630000|2025-02-04 13:10:30|187817.9|187727.9|187817.9|187727.9|187822.4|187732.4|187817.6|187727.6|7
1738674640000|2025-02-04 13:10:40|187818|187728|187809.4|187719.4|187818|187728|187809.4|187719.4|8
1738674650000|2025-02-04 13:10:50|187811.4|187721.4|187809.3|187719.3|187815.9|187725.9|187809.3|187719.3|10
1738674660000|2025-02-04 13:11:00|187808.4|187718.4|187776.2|187686.2|187808.4|187718.4|187771.5|187681.5|21
1738674670000|2025-02-04 13:11:10|187776.5|187686.5|187781.3|187691.3|187781.3|187691.3|187769.3|187679.3|17
1738674680000|2025-02-04 13:11:20|187781.4|187691.4|187778.5|187688.5|187781.4|187691.4|187769.6|187679.6|20
1738674690000|2025-02-04 13:11:30|187778.9|187688.9|187806.1|187716.1|187830.7|187740.7|187778.3|187688.3|18
1738674700000|2025-02-04 13:11:40|187802.5|187712.5|187781.3|187691.3|187802.5|187712.5|187776.6|187686.6|12
1738674710000|2025-02-04 13:11:50|187778.2|187688.2|187758|187668|187788.3|187698.3|187758|187668|18
1738674720000|2025-02-04 13:12:00|187752.1|187662.1|187771|187681|187781.6|187691.6|187752.1|187662.1|23
1738674730000|2025-02-04 13:12:10|187769.3|187679.3|187774.5|187684.5|187778.5|187688.5|187768.2|187678.2|12
1738674740000|2025-02-04 13:12:20|187768.8|187678.8|187764.5|187674.5|187773.3|187683.3|187763|187673|18
1738674750000|2025-02-04 13:12:30|187764.3|187674.3|187763.1|187673.1|187765.9|187675.9|187763.1|187673.1|6
1738674760000|2025-02-04 13:12:40|187762.7|187672.7|187756.1|187666.1|187765|187675|187756.1|187666.1|15
1738674770000|2025-02-04 13:12:50|187757.7|187667.7|187764.1|187674.1|187770.6|187680.6|187757.7|187667.7|11
1738674780000|2025-02-04 13:13:00|187764.3|187674.3|187750.8|187660.8|187764.3|187674.3|187737.7|187647.7|21
1738674790000|2025-02-04 13:13:10|187750.7|187660.7|187750.6|187660.6|187755.9|187665.9|187738|187648|16
1738674800000|2025-02-04 13:13:20|187754.6|187664.6|187792.7|187702.7|187794.3|187704.3|187742.7|187652.7|16
1738674810000|2025-02-04 13:13:30|187791.4|187701.4|187758.9|187668.9|187791.4|187701.4|187758.9|187668.9|24
1738674820000|2025-02-04 13:13:40|187759.1|187669.1|187758|187668|187764.6|187674.6|187758|187668|14
1738674830000|2025-02-04 13:13:50|187757.9|187667.9|187720.7|187630.7|187757.9|187667.9|187720|187630|14
1738674840000|2025-02-04 13:14:00|187721|187631|187737.3|187647.3|187737.9|187647.9|187721|187631|14
1738674850000|2025-02-04 13:14:10|187741.4|187651.4|187764.5|187674.5|187773.9|187683.9|187741.4|187651.4|17
1738674860000|2025-02-04 13:14:20|187765.7|187675.7|187767.5|187677.5|187776.9|187686.9|187762.1|187672.1|22
1738674870000|2025-02-04 13:14:30|187767.1|187677.1|187764.4|187674.4|187776.7|187686.7|187760.9|187670.9|8
1738674880000|2025-02-04 13:14:40|187764.6|187674.6|187759.9|187669.9|187774.4|187684.4|187759.9|187669.9|16
1738674890000|2025-02-04 13:14:50|187760.7|187670.7|187739.1|187649.1|187764.1|187674.1|187739.1|187649.1|16
1738674900000|2025-02-04 13:15:00|187738.2|187648.2|187747.6|187657.6|187748.7|187658.7|187734.8|187644.8|10
1738674910000|2025-02-04 13:15:10|187747.8|187657.8|187801.1|187711.1|187806.2|187716.2|187738.9|187648.9|30
1738674920000|2025-02-04 13:15:20|187802.9|187712.9|187802.8|187712.8|187805.9|187715.9|187787.9|187697.9|28
1738674930000|2025-02-04 13:15:30|187818.8|187728.8|187806.3|187716.3|187821.9|187731.9|187796.6|187706.6|12
1738674940000|2025-02-04 13:15:40|187809.7|187719.7|187791|187701|187809.7|187719.7|187791|187701|13
1738674950000|2025-02-04 13:15:50|187788.8|187698.8|187782.7|187692.7|187792.1|187702.1|187782.7|187692.7|12
1738674960000|2025-02-04 13:16:00|187782.8|187692.8|187780.6|187690.6|187784.1|187694.1|187777.5|187687.5|12
1738674970000|2025-02-04 13:16:10|187780.5|187690.5|187759.5|187669.5|187782.2|187692.2|187758|187668|19
1738674980000|2025-02-04 13:16:20|187758.4|187668.4|187748|187658|187758.4|187668.4|187747.9|187657.9|10
1738674990000|2025-02-04 13:16:30|187748.3|187658.3|187746.4|187656.4|187748.3|187658.3|187743.3|187653.3|9
1738675000000|2025-02-04 13:16:40|187743.7|187653.7|187743|187653|187745.8|187655.8|187742.6|187652.6|7
1738675010000|2025-02-04 13:16:50|187740.8|187650.8|187752.9|187662.9|187797.1|187707.1|187737.7|187647.7|22
1738675020000|2025-02-04 13:17:00|187754.4|187664.4|187753|187663|187758.4|187668.4|187752.9|187662.9|16
1738675030000|2025-02-04 13:17:10|187763|187673|187765.9|187675.9|187767.8|187677.8|187747.2|187657.2|25
1738675040000|2025-02-04 13:17:20|187765.8|187675.8|187761.6|187671.6|187768.7|187678.7|187758.6|187668.6|21
1738675050000|2025-02-04 13:17:30|187762|187672|187748.2|187658.2|187762|187672|187747.6|187657.6|13
1738675060000|2025-02-04 13:17:40|187748.3|187658.3|187753.5|187663.5|187754.6|187664.6|187746.2|187656.2|14
1738675070000|2025-02-04 13:17:50|187753.6|187663.6|187750.9|187660.9|187753.6|187663.6|187750.3|187660.3|6
1738675080000|2025-02-04 13:18:00|187750.2|187660.2|187745.9|187655.9|187750.2|187660.2|187739.9|187649.9|13
1738675090000|2025-02-04 13:18:10|187768.8|187638.8|187753.3|187623.3|187771.9|187641.9|187753.3|187623.3|13
1738675100000|2025-02-04 13:18:20|187752.2|187622.2|187756.3|187626.3|187756.3|187626.3|187750.9|187620.9|13
1738675110000|2025-02-04 13:18:30|187754.3|187624.3|187725.8|187595.8|187761|187631|187707.7|187577.7|22
1738675120000|2025-02-04 13:18:40|187729.3|187599.3|187715.1|187585.1|187731.1|187601.1|187711.6|187581.6|21
1738675130000|2025-02-04 13:18:50|187716.7|187586.7|187690.9|187600.9|187716.7|187617|187688.9|187583.5|17
1738675140000|2025-02-04 13:19:00|187690.1|187600.1|187686.9|187596.9|187713.1|187623.1|187682.6|187592.6|23
1738675150000|2025-02-04 13:19:10|187685.5|187595.5|187684.7|187594.7|187689|187599|187681.9|187591.9|17
1738675160000|2025-02-04 13:19:20|187687.7|187597.7|187676.4|187586.4|187687.7|187597.7|187675.7|187585.7|12
1738675170000|2025-02-04 13:19:30|187672.1|187582.1|187673.5|187583.5|187681.2|187591.2|187655|187565|19
1738675180000|2025-02-04 13:19:40|187673.4|187583.4|187673.3|187583.3|187675.3|187585.3|187667.9|187577.9|12
1738675190000|2025-02-04 13:19:50|187674.7|187584.7|187679.6|187589.6|187683.1|187593.1|187670.2|187580.2|17
1738675200000|2025-02-04 13:20:00|187679.1|187589.1|187683.7|187593.7|187700.5|187610.5|187670.4|187580.4|29
1738675210000|2025-02-04 13:20:10|187684|187594|187704.7|187614.7|187732.8|187642.8|187680.1|187590.1|29
1738675220000|2025-02-04 13:20:20|187717.5|187627.5|187714.2|187624.2|187731.1|187641.1|187712.8|187622.8|30
1738675230000|2025-02-04 13:20:30|187714.3|187624.3|187699.5|187609.5|187714.3|187624.3|187699.3|187609.3|26
1738675240000|2025-02-04 13:20:40|187699.7|187609.7|187682.1|187592.1|187706|187616|187679.3|187589.3|27
1738675250000|2025-02-04 13:20:50|187680|187590|187682.2|187592.2|187682.2|187592.2|187680|187590|6
1738675260000|2025-02-04 13:21:00|187684.3|187594.3|187676.9|187586.9|187688.8|187598.8|187674.3|187584.3|20
1738675270000|2025-02-04 13:21:10|187677.9|187587.9|187650.4|187560.4|187677.9|187587.9|187645.7|187555.7|19
1738675280000|2025-02-04 13:21:20|187644.1|187554.1|187669.5|187579.5|187671.5|187581.5|187644.1|187554.1|20
1738675290000|2025-02-04 13:21:30|187665.9|187575.9|187640|187550|187669.1|187579.1|187640|187550|19
1738675300000|2025-02-04 13:21:40|187640.4|187550.4|187636.5|187546.5|187659.1|187569.1|187636.2|187546.2|24
1738675310000|2025-02-04 13:21:50|187638|187548|187639.5|187549.5|187654|187564|187635.2|187545.2|18
1738675320000|2025-02-04 13:22:00|187639.7|187549.7|187635.7|187545.7|187653.7|187563.7|187635.7|187545.7|20
1738675330000|2025-02-04 13:22:10|187635.5|187545.5|187647.8|187557.8|187653.8|187563.8|187633.2|187543.2|23
1738675340000|2025-02-04 13:22:20|187647|187557|187658.5|187568.5|187666.2|187576.2|187647|187557|26
1738675350000|2025-02-04 13:22:30|187662.2|187572.2|187659.2|187569.2|187662.2|187572.2|187657.6|187567.6|14
1738675360000|2025-02-04 13:22:40|187658.2|187568.2|187648.8|187558.8|187658.2|187568.2|187648.1|187558.1|17
1738675370000|2025-02-04 13:22:50|187651.6|187561.6|187646.9|187556.9|187652|187562|187634.6|187544.6|24
1738675380000|2025-02-04 13:23:00|187648|187558|187660.6|187570.6|187661.9|187571.9|187647.4|187557.4|17
1738675390000|2025-02-04 13:23:10|187658.3|187568.3|187654.8|187564.8|187665.3|187575.3|187653.8|187563.8|26
1738675400000|2025-02-04 13:23:20|187653.9|187563.9|187635.7|187545.7|187656.7|187566.7|187633.4|187543.4|17
1738675410000|2025-02-04 13:23:30|187635.5|187545.5|187645.4|187555.4|187645.4|187555.4|187635.1|187545.1|7
1738675420000|2025-02-04 13:23:40|187644.7|187554.7|187629.3|187539.3|187645.2|187555.2|187628.6|187538.6|16
1738675430000|2025-02-04 13:23:50|187633.4|187543.4|187631|187541|187635.3|187545.3|187630.7|187540.7|11
1738675440000|2025-02-04 13:24:00|187631.2|187541.2|187632|187542|187635.3|187545.3|187629.2|187539.2|8
1738675450000|2025-02-04 13:24:10|187629.7|187539.7|187629.9|187539.9|187630.7|187540.7|187627.9|187537.9|5
1738675460000|2025-02-04 13:24:20|187630|187540|187633.1|187543.1|187637.3|187547.3|187630|187540|7
1738675470000|2025-02-04 13:24:30|187639.7|187549.7|187634.1|187544.1|187641.6|187551.6|187629.1|187539.1|11
1738675480000|2025-02-04 13:24:40|187631.6|187541.6|187637.6|187547.6|187640.6|187550.6|187628|187538|15
1738675490000|2025-02-04 13:24:50|187639.4|187549.4|187644.3|187554.3|187648.6|187558.6|187639.4|187549.4|11
1738675500000|2025-02-04 13:25:00|187644.5|187554.5|187646.4|187556.4|187646.4|187556.4|187638.4|187548.4|12
1738675510000|2025-02-04 13:25:10|187644.5|187554.5|187643.1|187553.1|187646.8|187556.8|187641.7|187551.7|8
1738675520000|2025-02-04 13:25:20|187642.8|187552.8|187645|187555|187645.2|187555.2|187642.5|187552.5|8
1738675530000|2025-02-04 13:25:30|187643.1|187553.1|187646.6|187556.6|187646.6|187556.6|187643.1|187553.1|4
1738675540000|2025-02-04 13:25:40|187646.3|187556.3|187644.2|187554.2|187646.6|187556.6|187642.1|187552.1|5
1738675550000|2025-02-04 13:25:50|187646.1|187556.1|187642.6|187552.6|187656.4|187566.4|187642.1|187552.1|17
1738675560000|2025-02-04 13:26:00|187642|187552|187640.5|187550.5|187643|187553|187639.7|187549.7|14
1738675570000|2025-02-04 13:26:10|187640.3|187550.3|187635.5|187545.5|187640.3|187550.3|187635|187545|9
1738675580000|2025-02-04 13:26:20|187636.4|187546.4|187593.2|187503.2|187636.4|187546.4|187575|187485|14
1738675590000|2025-02-04 13:26:30|187594.2|187504.2|187602.7|187512.7|187608.7|187518.7|187589.9|187499.9|37
1738675600000|2025-02-04 13:26:40|187603.5|187513.5|187595.8|187505.8|187603.5|187513.5|187594.4|187504.4|21
1738675610000|2025-02-04 13:26:50|187594.6|187504.6|187596.5|187506.5|187601.1|187511.1|187590|187500|21
1738675620000|2025-02-04 13:27:00|187596.9|187506.9|187593.8|187503.8|187596.9|187506.9|187567.2|187477.2|27
1738675630000|2025-02-04 13:27:10|187594.3|187504.3|187586.6|187496.6|187596|187506|187586.6|187496.6|24
1738675640000|2025-02-04 13:27:20|187588.1|187498.1|187587.7|187497.7|187588.1|187498.1|187586.8|187496.8|5
1738675650000|2025-02-04 13:27:30|187587|187497|187571.2|187481.2|187588.4|187498.4|187571.2|187481.2|10
1738675660000|2025-02-04 13:27:40|187573.1|187483.1|187559|187469|187575.5|187485.5|187554.7|187464.7|20
1738675670000|2025-02-04 13:27:50|187553.5|187463.5|187565.4|187475.4|187566.6|187476.6|187546.3|187456.3|19
1738675680000|2025-02-04 13:28:00|187562.5|187472.5|187565.1|187475.1|187566.7|187476.7|187548.5|187458.5|21
1738675690000|2025-02-04 13:28:10|187563.1|187473.1|187571.9|187481.9|187571.9|187481.9|187557.2|187467.2|21
1738675700000|2025-02-04 13:28:20|187572.3|187482.3|187576.5|187486.5|187578.1|187488.1|187570.4|187480.4|17
1738675710000|2025-02-04 13:28:30|187578.1|187488.1|187572.9|187482.9|187579|187489|187569.1|187479.1|27
1738675720000|2025-02-04 13:28:40|187571.6|187481.6|187543.9|187453.9|187573|187483|187543.9|187453.9|28
1738675730000|2025-02-04 13:28:50|187542.1|187452.1|187536|187446|187547.5|187457.5|187536|187446|20
1738675740000|2025-02-04 13:29:00|187536.7|187446.7|187534.2|187444.2|187536.7|187446.7|187532.7|187442.7|11
1738675750000|2025-02-04 13:29:10|187534|187444|187535.5|187445.5|187537.3|187447.3|187531.9|187441.9|15
1738675760000|2025-02-04 13:29:20|187533.9|187443.9|187541.8|187451.8|187554|187464|187533.9|187443.9|24
1738675770000|2025-02-04 13:29:30|187543.4|187453.4|187549.9|187459.9|187550.1|187460.1|187539.2|187449.2|24
1738675780000|2025-02-04 13:29:40|187547.3|187457.3|187570.6|187480.6|187574.4|187484.4|187547.3|187457.3|29
1738675790000|2025-02-04 13:29:50|187571.6|187481.6|187562.5|187472.5|187572.2|187482.2|187562.5|187472.5|18
1738675800000|2025-02-04 13:30:00|187558.1|187468.1|187575.4|187485.4|187575.4|187485.4|187554.3|187464.3|25
1738675810000|2025-02-04 13:30:10|187576.4|187486.4|187572.1|187482.1|187576.6|187486.6|187569.1|187479.1|21
1738675820000|2025-02-04 13:30:20|187571.7|187481.7|187597.2|187507.2|187619.1|187529.1|187571.4|187481.4|26
1738675830000|2025-02-04 13:30:30|187596.7|187506.7|187616.7|187526.7|187620.8|187530.8|187596.5|187506.5|24
1738675840000|2025-02-04 13:30:40|187663.4|187573.4|187619.4|187529.4|187663.4|187573.4|187614.2|187524.2|26
1738675850000|2025-02-04 13:30:50|187616.1|187526.1|187631.6|187541.6|187632.9|187542.9|187611|187521|24
1738675860000|2025-02-04 13:31:00|187630.2|187540.2|187626.4|187536.4|187633.3|187543.3|187626.4|187536.4|19
1738675870000|2025-02-04 13:31:10|187624.4|187534.4|187642.3|187552.3|187642.3|187552.3|187623.3|187533.3|14
1738675880000|2025-02-04 13:31:20|187642.6|187552.6|187646|187556|187646.6|187556.6|187642.3|187552.3|8
1738675890000|2025-02-04 13:31:30|187641.3|187551.3|187640.9|187550.9|187641.3|187551.3|187632.5|187542.5|9
1738675900000|2025-02-04 13:31:40|187641.6|187551.6|187642.2|187552.2|187642.2|187552.2|187639.7|187549.7|7
1738675910000|2025-02-04 13:31:50|187644.1|187554.1|187637.4|187547.4|187645.5|187555.5|187637.4|187547.4|13
1738675920000|2025-02-04 13:32:00|187638.8|187548.8|187644.8|187554.8|187644.8|187554.8|187638.3|187548.3|11
1738675930000|2025-02-04 13:32:10|187644.3|187554.3|187654.8|187564.8|187686.6|187596.6|187643.4|187553.4|24
1738675940000|2025-02-04 13:32:20|187657|187567|187653.9|187563.9|187673.2|187583.2|187652.8|187562.8|24
1738675950000|2025-02-04 13:32:30|187639.3|187549.3|187644.9|187554.9|187653.3|187563.3|187636.6|187546.6|18
1738675960000|2025-02-04 13:32:40|187645|187555|187662.4|187572.4|187669.2|187579.2|187642.3|187552.3|11
1738675970000|2025-02-04 13:32:50|187660|187570|187658.9|187568.9|187660.3|187570.3|187657.5|187567.5|6
1738675980000|2025-02-04 13:33:00|187659.2|187569.2|187677.8|187587.8|187683.6|187593.6|187656.3|187566.3|20
1738675990000|2025-02-04 13:33:10|187678.9|187588.9|187676.7|187586.7|187687.2|187597.2|187675.9|187585.9|18
1738676000000|2025-02-04 13:33:20|187669.7|187579.7|187674.5|187584.5|187678|187588|187669.7|187579.7|21
1738676010000|2025-02-04 13:33:30|187675.1|187585.1|187680.4|187590.4|187684.5|187594.5|187675.1|187585.1|22
1738676020000|2025-02-04 13:33:40|187679.8|187589.8|187661.5|187571.5|187681.8|187591.8|187658.3|187568.3|27
1738676030000|2025-02-04 13:33:50|187662|187572|187660.3|187570.3|187680.2|187590.2|187657.5|187567.5|31
1738676040000|2025-02-04 13:34:00|187659|187569|187648.6|187558.6|187662.9|187572.9|187648|187558|17
1738676050000|2025-02-04 13:34:10|187644.8|187554.8|187646.1|187556.1|187652.2|187562.2|187644.8|187554.8|15
1738676060000|2025-02-04 13:34:20|187640.7|187550.7|187647.8|187557.8|187657.8|187567.8|187640.7|187550.7|16
1738676070000|2025-02-04 13:34:30|187651.7|187561.7|187648|187558|187658.3|187568.3|187646.3|187556.3|14
1738676080000|2025-02-04 13:34:40|187649.3|187559.3|187659.2|187569.2|187661.2|187571.2|187645.6|187555.6|13
1738676090000|2025-02-04 13:34:50|187657.4|187567.4|187642.8|187552.8|187661.1|187571.1|187641.2|187551.2|16
1738676100000|2025-02-04 13:35:00|187641.9|187551.9|187645.8|187555.8|187657.7|187567.7|187641.9|187551.9|10
1738676110000|2025-02-04 13:35:10|187644.3|187554.3|187653.7|187563.7|187655.5|187565.5|187632.5|187542.5|19
1738676120000|2025-02-04 13:35:20|187654.5|187564.5|187666|187576|187666|187576|187651.8|187561.8|10
1738676130000|2025-02-04 13:35:30|187665.4|187575.4|187669.3|187579.3|187669.3|187579.3|187665.4|187575.4|9
1738676140000|2025-02-04 13:35:40|187669.1|187579.1|187676.7|187586.7|187679|187589|187668.2|187578.2|13
1738676150000|2025-02-04 13:35:50|187676.9|187586.9|187676.8|187586.8|187677.2|187587.2|187676.8|187586.8|4
1738676160000|2025-02-04 13:36:00|187677.8|187587.8|187686.3|187596.3|187686.3|187596.3|187674.4|187584.4|17
1738676170000|2025-02-04 13:36:10|187684.1|187594.1|187675.6|187585.6|187684.1|187594.1|187675.6|187585.6|15
1738676180000|2025-02-04 13:36:20|187675.1|187585.1|187668.2|187578.2|187676.6|187586.6|187668.2|187578.2|13
1738676190000|2025-02-04 13:36:30|187668.1|187578.1|187668.4|187578.4|187671.4|187581.4|187667.8|187577.8|17
1738676200000|2025-02-04 13:36:40|187671.1|187581.1|187687.4|187597.4|187691.5|187601.5|187669.3|187579.3|17
1738676210000|2025-02-04 13:36:50|187689.6|187599.6|187722.5|187632.5|187727.5|187637.5|187689.6|187599.6|16
1738676220000|2025-02-04 13:37:00|187725.8|187635.8|187723.9|187633.9|187737.7|187647.7|187718.8|187628.8|19
1738676230000|2025-02-04 13:37:10|187725.9|187635.9|187724.2|187634.2|187736.8|187646.8|187724.2|187634.2|20
1738676240000|2025-02-04 13:37:20|187725.3|187635.3|187725.9|187635.9|187727.5|187637.5|187724.9|187634.9|10
1738676250000|2025-02-04 13:37:30|187725.8|187635.8|187729.9|187639.9|187729.9|187639.9|187725.2|187635.2|8
1738676260000|2025-02-04 13:37:40|187728|187638|187726.5|187636.5|187731.2|187641.2|187726.2|187636.2|16
1738676270000|2025-02-04 13:37:50|187727.5|187637.5|187727.9|187637.9|187734.7|187644.7|187723.8|187633.8|17
1738676280000|2025-02-04 13:38:00|187728.5|187638.5|187741.6|187651.6|187742.2|187652.2|187726.3|187636.3|13
1738676290000|2025-02-04 13:38:10|187740.9|187650.9|187751.2|187661.2|187751.2|187661.2|187733.8|187643.8|19
1738676300000|2025-02-04 13:38:20|187750.4|187660.4|187740.9|187650.9|187751.2|187661.2|187740.9|187650.9|13
1738676310000|2025-02-04 13:38:30|187738|187648|187733.9|187643.9|187741.4|187651.4|187730.4|187640.4|18
1738676320000|2025-02-04 13:38:40|187731.6|187641.6|187728.2|187638.2|187733.8|187643.8|187727.1|187637.1|16
1738676330000|2025-02-04 13:38:50|187728|187638|187732.5|187642.5|187735.6|187645.6|187728|187638|14
1738676340000|2025-02-04 13:39:00|187732.8|187642.8|187725.5|187635.5|187732.8|187642.8|187718.4|187628.4|23
1738676350000|2025-02-04 13:39:10|187727.2|187637.2|187734.6|187644.6|187737.3|187647.3|187723.4|187633.4|18
1738676360000|2025-02-04 13:39:20|187734.5|187644.5|187738.2|187648.2|187738.8|187648.8|187734.5|187644.5|9
1738676370000|2025-02-04 13:39:30|187738.6|187648.6|187739.8|187649.8|187741.1|187651.1|187734.5|187644.5|25
1738676380000|2025-02-04 13:39:40|187738.4|187648.4|187733.3|187643.3|187738.4|187648.4|187722.1|187632.1|21
1738676390000|2025-02-04 13:39:50|187735.6|187645.6|187732.5|187642.5|187735.6|187645.6|187732.5|187642.5|7
1738676400000|2025-02-04 13:40:00|187733.8|187643.8|187742.2|187652.2|187742.2|187652.2|187733.8|187643.8|17
1738676410000|2025-02-04 13:40:10|187743.8|187653.8|187737.5|187647.5|187747.9|187657.9|187735.7|187645.7|15
1738676420000|2025-02-04 13:40:20|187737.4|187647.4|187748.6|187658.6|187748.6|187658.6|187734.5|187644.5|13
1738676430000|2025-02-04 13:40:30|187743.3|187653.3|187745.3|187655.3|187749.1|187659.1|187743.3|187653.3|10
1738676440000|2025-02-04 13:40:40|187752.8|187662.8|187736.7|187646.7|187755.4|187665.4|187735.6|187645.6|21
1738676450000|2025-02-04 13:40:50|187736.5|187646.5|187736.7|187646.7|187737.8|187647.8|187735|187645|9
1738676460000|2025-02-04 13:41:00|187735.5|187645.5|187734.7|187644.7|187739.9|187649.9|187733.3|187643.3|17
1738676470000|2025-02-04 13:41:10|187734.3|187644.3|187736|187646|187739.4|187649.4|187733.7|187643.7|11
1738676480000|2025-02-04 13:41:20|187736.1|187646.1|187733.8|187643.8|187737.5|187647.5|187729.8|187639.8|17
1738676490000|2025-02-04 13:41:30|187730.4|187640.4|187737.1|187647.1|187745.2|187655.2|187730.4|187640.4|16
1738676500000|2025-02-04 13:41:40|187742.6|187652.6|187745.9|187655.9|187749|187659|187732|187642|20
1738676510000|2025-02-04 13:41:50|187746.9|187656.9|187747.8|187657.8|187750.3|187660.3|187741.1|187651.1|15
1738676520000|2025-02-04 13:42:00|187748.1|187658.1|187747.8|187657.8|187748.5|187658.5|187745.6|187655.6|12
1738676530000|2025-02-04 13:42:10|187746.7|187656.7|187746.7|187656.7|187748.7|187658.7|187746.2|187656.2|10
1738676540000|2025-02-04 13:42:20|187747.5|187657.5|187746.5|187656.5|187759.7|187669.7|187744.4|187654.4|14
1738676550000|2025-02-04 13:42:30|187748.4|187658.4|187741.5|187651.5|187753.4|187663.4|187741.5|187651.5|15
1738676560000|2025-02-04 13:42:40|187741.4|187651.4|187739.5|187649.5|187742.3|187652.3|187738.2|187648.2|9
1738676570000|2025-02-04 13:42:50|187737.7|187647.7|187738.4|187648.4|187739.9|187649.9|187736.4|187646.4|7
1738676580000|2025-02-04 13:43:00|187736.3|187646.3|187724.5|187634.5|187736.6|187646.6|187724.5|187634.5|18
1738676590000|2025-02-04 13:43:10|187726.2|187636.2|187723.8|187633.8|187735.7|187645.7|187718.9|187628.9|31
1738676600000|2025-02-04 13:43:20|187725.1|187635.1|187724.1|187634.1|187744.6|187654.6|187724.1|187634.1|21
1738676610000|2025-02-04 13:43:30|187726.2|187636.2|187726|187636|187727.5|187637.5|187725|187635|7
1738676620000|2025-02-04 13:43:40|187725.8|187635.8|187731.4|187641.4|187734|187644|187725.8|187635.8|10
1738676630000|2025-02-04 13:43:50|187731.2|187641.2|187719.6|187629.6|187731.2|187641.2|187719.6|187629.6|10
1738676640000|2025-02-04 13:44:00|187711.3|187621.3|187677.2|187587.2|187711.3|187621.3|187675.1|187585.1|16
1738676650000|2025-02-04 13:44:10|187674.4|187584.4|187671.5|187581.5|187677.9|187587.9|187671.5|187581.5|6
1738676660000|2025-02-04 13:44:20|187665.9|187575.9|187673.3|187583.3|187675.8|187585.8|187663.6|187573.6|21
1738676670000|2025-02-04 13:44:30|187665.6|187575.6|187647.7|187557.7|187669.7|187579.7|187644.2|187554.2|18
1738676680000|2025-02-04 13:44:40|187644.3|187554.3|187652.2|187562.2|187658.9|187568.9|187644|187554|24
1738676690000|2025-02-04 13:44:50|187651.2|187561.2|187645.8|187555.8|187651.2|187561.2|187645.4|187555.4|15
1738676700000|2025-02-04 13:45:00|187643.7|187553.7|187661.8|187571.8|187664.5|187574.5|187638.3|187548.3|30
1738676710000|2025-02-04 13:45:10|187661.9|187571.9|187661.9|187571.9|187670.5|187580.5|187660.3|187570.3|17
1738676720000|2025-02-04 13:45:20|187664.5|187574.5|187664.6|187574.6|187666.1|187576.1|187660.9|187570.9|17
1738676730000|2025-02-04 13:45:30|187664.7|187574.7|187663.1|187573.1|187667.6|187577.6|187661.1|187571.1|20
1738676740000|2025-02-04 13:45:40|187662.8|187572.8|187661.1|187571.1|187664.5|187574.5|187659.8|187569.8|13
1738676750000|2025-02-04 13:45:50|187661.4|187571.4|187668.7|187578.7|187671.6|187581.6|187660|187570|8
1738676760000|2025-02-04 13:46:00|187667.2|187577.2|187663.7|187573.7|187668.8|187578.8|187662.7|187572.7|14
1738676770000|2025-02-04 13:46:10|187662.5|187572.5|187667.1|187577.1|187670.5|187580.5|187660.4|187570.4|16
1738676780000|2025-02-04 13:46:20|187666.9|187576.9|187656.4|187566.4|187667.3|187577.3|187656.4|187566.4|12
1738676790000|2025-02-04 13:46:30|187659.9|187569.9|187662.4|187572.4|187664|187574|187659.9|187569.9|10
1738676800000|2025-02-04 13:46:40|187662.3|187572.3|187647|187557|187662.7|187572.7|187647|187557|12
1738676810000|2025-02-04 13:46:50|187646.7|187556.7|187642.2|187552.2|187648.6|187558.6|187642.2|187552.2|11
1738676820000|2025-02-04 13:47:00|187638.2|187548.2|187644.7|187554.7|187648.1|187558.1|187637.7|187547.7|12
1738676830000|2025-02-04 13:47:10|187644.9|187554.9|187646.5|187556.5|187647.7|187557.7|187644.9|187554.9|9
1738676840000|2025-02-04 13:47:20|187648.5|187558.5|187645.2|187555.2|187649.2|187559.2|187645.1|187555.1|8
1738676850000|2025-02-04 13:47:30|187645.8|187555.8|187604.7|187514.7|187645.8|187555.8|187600.4|187510.4|14
1738676860000|2025-02-04 13:47:40|187601.1|187511.1|187573|187483|187601.1|187511.1|187573|187483|25
1738676870000|2025-02-04 13:47:50|187570.5|187480.5|187563.8|187473.8|187574.2|187484.2|187558.6|187468.6|15
1738676880000|2025-02-04 13:48:00|187569|187479|187565.4|187475.4|187572.1|187482.1|187560.9|187470.9|22
1738676890000|2025-02-04 13:48:10|187564.7|187474.7|187546.3|187456.3|187564.7|187474.7|187537.7|187447.7|29
1738676900000|2025-02-04 13:48:20|187546.9|187456.9|187548.3|187458.3|187552.1|187462.1|187534|187444|22
1738676910000|2025-02-04 13:48:30|187549.7|187459.7|187556.2|187466.2|187559.3|187469.3|187549.3|187459.3|10
1738676920000|2025-02-04 13:48:40|187556.7|187466.7|187581.3|187491.3|187583.2|187493.2|187555.9|187465.9|23
1738676930000|2025-02-04 13:48:50|187581.4|187491.4|187567.3|187477.3|187581.4|187491.4|187558.3|187468.3|28
1738676940000|2025-02-04 13:49:00|187562.4|187472.4|187572.8|187482.8|187596.6|187506.6|187562.4|187472.4|29
1738676950000|2025-02-04 13:49:10|187572.6|187482.6|187612.3|187522.3|187617.7|187527.7|187572.6|187482.6|28
1738676960000|2025-02-04 13:49:20|187626.7|187536.7|187601.3|187511.3|187626.7|187536.7|187590.8|187500.8|35
1738676970000|2025-02-04 13:49:30|187601.4|187511.4|187586.4|187496.4|187609.3|187519.3|187586.4|187496.4|30
1738676980000|2025-02-04 13:49:40|187585.9|187495.9|187568.3|187478.3|187589.5|187499.5|187562.6|187472.6|25
1738676990000|2025-02-04 13:49:50|187568|187478|187511.4|187421.4|187569.1|187479.1|187509.1|187419.1|28
1738677000000|2025-02-04 13:50:00|187512.9|187422.9|187517|187427|187517|187427|187506.5|187416.5|20
1738677010000|2025-02-04 13:50:10|187514.5|187424.5|187523.1|187433.1|187529.7|187439.7|187514.5|187424.5|22
1738677020000|2025-02-04 13:50:20|187523|187433|187547|187457|187560.2|187470.2|187523|187433|18
1738677030000|2025-02-04 13:50:30|187548|187458|187550.3|187460.3|187554.6|187464.6|187543.1|187453.1|17
1738677040000|2025-02-04 13:50:40|187550.2|187460.2|187554.7|187464.7|187559.4|187469.4|187547|187457|15
1738677050000|2025-02-04 13:50:50|187556.9|187466.9|187565.1|187475.1|187579.3|187489.3|187556.9|187466.9|21
1738677060000|2025-02-04 13:51:00|187563.5|187473.5|187561|187471|187567.2|187477.2|187560.6|187470.6|7
1738677070000|2025-02-04 13:51:10|187563|187473|187557.5|187467.5|187563|187473|187553.9|187463.9|9
1738677080000|2025-02-04 13:51:20|187555.2|187465.2|187539.6|187449.6|187559.3|187469.3|187537.7|187447.7|19
1738677090000|2025-02-04 13:51:30|187538.3|187448.3|187547.5|187457.5|187552.1|187462.1|187538.3|187448.3|15
1738677100000|2025-02-04 13:51:40|187549.4|187459.4|187557.6|187467.6|187559.2|187469.2|187549.4|187459.4|16
1738677110000|2025-02-04 13:51:50|187558|187468|187567.5|187477.5|187569.5|187479.5|187558|187468|19
1738677120000|2025-02-04 13:52:00|187567|187477|187576.8|187486.8|187581.5|187491.5|187567|187477|18
1738677130000|2025-02-04 13:52:10|187564.8|187474.8|187610.4|187520.4|187622.5|187532.5|187564.3|187474.3|24
1738677140000|2025-02-04 13:52:20|187612.8|187522.8|187626.8|187536.8|187628|187538|187608.3|187518.3|23
1738677150000|2025-02-04 13:52:30|187614|187524|187590.9|187500.9|187617|187527|187590.9|187500.9|16
1738677160000|2025-02-04 13:52:40|187596.7|187506.7|187578.8|187488.8|187596.7|187506.7|187575.2|187485.2|22
1738677170000|2025-02-04 13:52:50|187579.1|187489.1|187574.2|187484.2|187580.1|187490.1|187572|187482|9
1738677180000|2025-02-04 13:53:00|187568.5|187478.5|187577.4|187487.4|187579.8|187489.8|187556.5|187466.5|20
1738677190000|2025-02-04 13:53:10|187579.2|187489.2|187576.8|187486.8|187582.8|187492.8|187573.1|187483.1|14
1738677200000|2025-02-04 13:53:20|187577.1|187487.1|187559.4|187469.4|187577.5|187487.5|187559.4|187469.4|15
1738677210000|2025-02-04 13:53:30|187558.2|187468.2|187553.2|187463.2|187563.4|187473.4|187548.5|187458.5|13
1738677220000|2025-02-04 13:53:40|187557.6|187467.6|187503.7|187413.7|187557.6|187467.6|187498.2|187408.2|20
1738677230000|2025-02-04 13:53:50|187501.6|187411.6|187521.2|187431.2|187525|187435|187501.6|187411.6|18
1738677240000|2025-02-04 13:54:00|187522.6|187432.6|187537.7|187447.7|187538.3|187448.3|187522.6|187432.6|19
1738677250000|2025-02-04 13:54:10|187535|187445|187538.8|187448.8|187538.9|187448.9|187534.8|187444.8|11
1738677260000|2025-02-04 13:54:20|187538.9|187448.9|187536.6|187446.6|187538.9|187448.9|187535.6|187445.6|6
1738677270000|2025-02-04 13:54:30|187537.9|187447.9|187533.9|187443.9|187538.7|187448.7|187533.9|187443.9|8
1738677280000|2025-02-04 13:54:40|187533.8|187443.8|187527.1|187437.1|187533.8|187443.8|187522.1|187432.1|13
1738677290000|2025-02-04 13:54:50|187531.9|187441.9|187520.9|187430.9|187535.4|187445.4|187517|187427|20
1738677300000|2025-02-04 13:55:00|187520.8|187430.8|187501.2|187411.2|187520.8|187430.8|187500.5|187410.5|21
1738677310000|2025-02-04 13:55:10|187498.3|187408.3|187514.3|187424.3|187515.8|187425.8|187498.3|187408.3|14
1738677320000|2025-02-04 13:55:20|187513.6|187423.6|187517.3|187427.3|187517.7|187427.7|187502.2|187412.2|19
1738677330000|2025-02-04 13:55:30|187516.7|187426.7|187516.4|187426.4|187520|187430|187515.7|187425.7|16
1738677340000|2025-02-04 13:55:40|187517.8|187427.8|187524|187434|187526|187436|187516.4|187426.4|15
1738677350000|2025-02-04 13:55:50|187521.6|187431.6|187518.8|187428.8|187521.9|187431.9|187518.8|187428.8|9
1738677360000|2025-02-04 13:56:00|187517.1|187427.1|187516.5|187426.5|187520.5|187430.5|187516.5|187426.5|9
1738677370000|2025-02-04 13:56:10|187514|187424|187490.9|187400.9|187514|187424|187490.9|187400.9|13
1738677380000|2025-02-04 13:56:20|187495.1|187405.1|187485.6|187395.6|187495.2|187405.2|187485.6|187395.6|9
1738677390000|2025-02-04 13:56:30|187463.4|187373.4|187469.8|187379.8|187478.3|187388.3|187463.4|187373.4|14
1738677400000|2025-02-04 13:56:40|187468.4|187378.4|187463.4|187373.4|187470.4|187380.4|187460.9|187370.9|15
1738677410000|2025-02-04 13:56:50|187451.8|187361.8|187464.8|187374.8|187466.1|187376.1|187447.8|187357.8|15
1738677420000|2025-02-04 13:57:00|187464.5|187374.5|187465|187375|187465|187375|187462.7|187372.7|4
1738677430000|2025-02-04 13:57:10|187464.8|187374.8|187464.1|187374.1|187464.8|187374.8|187464.1|187374.1|3
1738677440000|2025-02-04 13:57:20|187464.5|187374.5|187464.3|187374.3|187464.5|187374.5|187463.2|187373.2|7
1738677450000|2025-02-04 13:57:30|187464.4|187374.4|187427.6|187337.6|187465.2|187375.2|187420.6|187330.6|11
1738677460000|2025-02-04 13:57:40|187425.5|187335.5|187421.1|187331.1|187425.5|187335.5|187418.7|187328.7|19
1738677470000|2025-02-04 13:57:50|187408.1|187318.1|187393.5|187303.5|187408.1|187318.1|187389.3|187299.3|14
1738677480000|2025-02-04 13:58:00|187394|187304|187396.2|187306.2|187398.7|187308.7|187394|187304|10
1738677490000|2025-02-04 13:58:10|187393.9|187303.9|187390.2|187300.2|187393.9|187303.9|187365.6|187275.6|28
1738677500000|2025-02-04 13:58:20|187391.7|187301.7|187404.2|187314.2|187411.7|187321.7|187391.7|187301.7|25
1738677510000|2025-02-04 13:58:30|187407.5|187317.5|187410.5|187320.5|187413.2|187323.2|187404.7|187314.7|11
1738677520000|2025-02-04 13:58:40|187410.7|187320.7|187415.2|187325.2|187415.8|187325.8|187410.7|187320.7|4
1738677530000|2025-02-04 13:58:50|187416.7|187326.7|187450|187360|187452.5|187362.5|187416.7|187326.7|24
1738677540000|2025-02-04 13:59:00|187446.2|187356.2|187425.5|187335.5|187448.3|187358.3|187419.4|187329.4|15
1738677550000|2025-02-04 13:59:10|187426.6|187336.6|187419.3|187329.3|187440.2|187350.2|187416.5|187326.5|20
1738677560000|2025-02-04 13:59:20|187418.8|187328.8|187433.4|187343.4|187433.4|187343.4|187418.8|187328.8|15
1738677570000|2025-02-04 13:59:30|187429.8|187339.8|187418.6|187328.6|187434.1|187344.1|187413.2|187323.2|23
1738677580000|2025-02-04 13:59:40|187419.7|187329.7|187403.7|187313.7|187419.7|187329.7|187400|187310|18
1738677590000|2025-02-04 13:59:50|187401.3|187311.3|187390.6|187300.6|187406.6|187316.6|187388.5|187298.5|19
1738677600000|2025-02-04 14:00:00|187359.1|187269.1|187324.8|187234.8|187359.7|187269.7|187324.8|187234.8|23
1738677610000|2025-02-04 14:00:10|187322.1|187232.1|187315.1|187225.1|187322.1|187232.1|187315.1|187225.1|12
1738677620000|2025-02-04 14:00:20|187313.2|187223.2|187320.8|187230.8|187324.2|187234.2|187293.1|187203.1|15
1738677630000|2025-02-04 14:00:30|187315.4|187225.4|187297.7|187207.7|187323.3|187233.3|187284|187194|28
1738677640000|2025-02-04 14:00:40|187298.3|187208.3|187285.9|187195.9|187298.3|187208.3|187255.3|187165.3|27
1738677650000|2025-02-04 14:00:50|187283.3|187193.3|187280.3|187190.3|187284.8|187194.8|187276.8|187186.8|8
1738677660000|2025-02-04 14:01:00|187283|187193|187285.9|187195.9|187288.4|187198.4|187269|187179|12
1738677670000|2025-02-04 14:01:10|187286.2|187196.2|187310.3|187220.3|187315.1|187225.1|187286.2|187196.2|15
1738677680000|2025-02-04 14:01:20|187309.7|187219.7|187330.5|187240.5|187346.2|187240.5|187309.7|187213.6|13
1738677690000|2025-02-04 14:01:30|187327.9|187237.9|187367.2|187277.2|187397.2|187307.2|187327.9|187237.9|14
1738677700000|2025-02-04 14:01:40|187369.5|187279.5|187385.4|187295.4|187396.6|187306.6|187369.5|187279.5|25
1738677710000|2025-02-04 14:01:50|187388.4|187298.4|187401.2|187311.2|187401.2|187311.2|187374.2|187284.2|19
1738677720000|2025-02-04 14:02:00|187408.8|187318.8|187399.9|187309.9|187437.1|187347.1|187399.9|187309.9|25
1738677730000|2025-02-04 14:02:10|187402.7|187312.7|187385.1|187295.1|187402.7|187312.7|187372.5|187282.5|21
1738677740000|2025-02-04 14:02:20|187385.2|187295.2|187400.7|187310.7|187402.2|187312.2|187385|187295|17
1738677750000|2025-02-04 14:02:30|187400.9|187310.9|187384.8|187294.8|187404.4|187314.4|187384.8|187294.8|18
1738677760000|2025-02-04 14:02:40|187385.3|187295.3|187376.4|187286.4|187393.3|187303.3|187375|187285|15
1738677770000|2025-02-04 14:02:50|187371.8|187281.8|187357.4|187267.4|187371.8|187281.8|187351.8|187261.8|19
1738677780000|2025-02-04 14:03:00|187359.9|187269.9|187401.7|187311.7|187402.9|187312.9|187359.9|187269.9|27
1738677790000|2025-02-04 14:03:10|187401.5|187311.5|187405.9|187315.9|187407.2|187317.2|187401.5|187311.5|10
1738677800000|2025-02-04 14:03:20|187406.7|187316.7|187416.2|187326.2|187420|187330|187406.5|187316.5|10
1738677810000|2025-02-04 14:03:30|187416.3|187326.3|187393.4|187303.4|187416.4|187326.4|187393.3|187303.3|9
1738677820000|2025-02-04 14:03:40|187390.7|187300.7|187389.7|187299.7|187394.8|187304.8|187389.7|187299.7|9
1738677830000|2025-02-04 14:03:50|187391.3|187301.3|187397.9|187307.9|187409.9|187319.9|187389.1|187299.1|13
1738677840000|2025-02-04 14:04:00|187397.1|187307.1|187392.4|187302.4|187397.1|187307.1|187386|187296|15
1738677850000|2025-02-04 14:04:10|187395.6|187305.6|187401.3|187311.3|187402.5|187312.5|187395.6|187305.6|17
1738677860000|2025-02-04 14:04:20|187402.2|187312.2|187387.2|187297.2|187402.2|187312.2|187387.2|187297.2|16
1738677870000|2025-02-04 14:04:30|187387|187297|187378.3|187288.3|187387|187297|187366.3|187276.3|12
1738677880000|2025-02-04 14:04:40|187378.4|187288.4|187364.4|187274.4|187381.3|187291.3|187358.7|187268.7|19
1738677890000|2025-02-04 14:04:50|187366.3|187276.3|187366.8|187276.8|187367.1|187277.1|187361.9|187271.9|16
1738677900000|2025-02-04 14:05:00|187385.7|187295.7|187382.5|187292.5|187386.3|187296.3|187381|187291|19
1738677910000|2025-02-04 14:05:10|187380.4|187290.4|187376.6|187286.6|187395.2|187305.2|187376.6|187286.6|20
1738677920000|2025-02-04 14:05:20|187377.5|187287.5|187353.5|187263.5|187377.7|187287.7|187347.3|187257.3|23
1738677930000|2025-02-04 14:05:30|187352.9|187262.9|187342|187252|187352.9|187262.9|187332.6|187242.6|23
1738677940000|2025-02-04 14:05:40|187338|187248|187360.9|187270.9|187360.9|187270.9|187334.5|187244.5|24
1738677950000|2025-02-04 14:05:50|187358.5|187268.5|187385.2|187295.2|187385.5|187295.5|187358.5|187268.5|14
1738677960000|2025-02-04 14:06:00|187385.1|187295.1|187384.9|187294.9|187387.3|187297.3|187384.5|187294.5|12
1738677970000|2025-02-04 14:06:10|187383.2|187293.2|187376.5|187286.5|187386.6|187296.6|187376.5|187286.5|13
1738677980000|2025-02-04 14:06:20|187376.3|187286.3|187379.1|187289.1|187382.2|187292.2|187376.3|187286.3|9
1738677990000|2025-02-04 14:06:30|187378.8|187288.8|187384.9|187294.9|187385|187295|187372.6|187282.6|14
1738678000000|2025-02-04 14:06:40|187385.1|187295.1|187386.5|187296.5|187386.5|187296.5|187384.2|187294.2|10
1738678010000|2025-02-04 14:06:50|187385.7|187295.7|187372.7|187282.7|187385.7|187295.7|187371|187281|14
1738678020000|2025-02-04 14:07:00|187372.2|187282.2|187337.4|187247.4|187372.4|187282.4|187337.4|187247.4|16
1738678030000|2025-02-04 14:07:10|187335.6|187245.6|187334.4|187244.4|187337.4|187247.4|187327.8|187237.8|18
1738678040000|2025-02-04 14:07:20|187334.2|187244.2|187333|187243|187336.2|187246.2|187324.8|187234.8|15
1738678050000|2025-02-04 14:07:30|187334.2|187244.2|187334.2|187244.2|187335.7|187245.7|187328.3|187238.3|19
1738678060000|2025-02-04 14:07:40|187335.6|187245.6|187305.9|187215.9|187337.3|187247.3|187305.9|187215.9|28
1738678070000|2025-02-04 14:07:50|187305.5|187215.5|187304.6|187214.6|187306.2|187216.2|187301.7|187211.7|18
1738678080000|2025-02-04 14:08:00|187305.5|187215.5|187254.5|187164.5|187305.5|187215.5|187245.4|187155.4|34
1738678090000|2025-02-04 14:08:10|187254.7|187164.7|187249.8|187159.8|187263.1|187173.1|187243.8|187153.8|34
1738678100000|2025-02-04 14:08:20|187250.4|187160.4|187250.3|187160.3|187253.6|187163.6|187230.7|187140.7|31
1738678110000|2025-02-04 14:08:30|187245.9|187155.9|187259.9|187169.9|187265.4|187175.4|187244|187154|26
1738678120000|2025-02-04 14:08:40|187259.8|187169.8|187266|187176|187286.2|187196.2|187258.4|187168.4|35
1738678130000|2025-02-04 14:08:50|187285.1|187195.1|187270.7|187180.7|187285.4|187195.4|187267.7|187177.7|36
1738678140000|2025-02-04 14:09:00|187280.8|187190.8|187269.1|187179.1|187289.7|187199.7|187246.8|187156.8|31
1738678150000|2025-02-04 14:09:10|187276.3|187186.3|187248.1|187158.1|187277.5|187187.5|187248.1|187158.1|22
1738678160000|2025-02-04 14:09:20|187249.2|187159.2|187248.4|187158.4|187253.3|187163.3|187245.1|187155.1|24
1738678170000|2025-02-04 14:09:30|187247|187157|187244.9|187154.9|187256.5|187166.5|187241.9|187151.9|22
1738678180000|2025-02-04 14:09:40|187245.1|187155.1|187224.3|187134.3|187245.1|187155.1|187223.8|187133.8|27
1738678190000|2025-02-04 14:09:50|187226.7|187136.7|187219.2|187129.2|187235.8|187145.8|187218.5|187128.5|22
1738678200000|2025-02-04 14:10:00|187218.7|187128.7|187208.8|187118.8|187236.3|187146.3|187206.7|187116.7|30
1738678210000|2025-02-04 14:10:10|187208.5|187118.5|187202.6|187112.6|187208.5|187118.5|187202.4|187112.4|17
1738678220000|2025-02-04 14:10:20|187203.2|187113.2|187195.3|187105.3|187207.6|187117.6|187195.3|187105.3|19
1738678230000|2025-02-04 14:10:30|187191.8|187101.8|187191.5|187101.5|187225.6|187135.6|187183.5|187093.5|24
1738678240000|2025-02-04 14:10:40|187191.8|187101.8|187222.4|187132.4|187225.7|187135.7|187188.7|187098.7|21
1738678250000|2025-02-04 14:10:50|187220.2|187130.2|187232|187142|187232|187142|187220.2|187130.2|14
1738678260000|2025-02-04 14:11:00|187234.1|187144.1|187292.8|187202.8|187295.1|187205.1|187233.9|187143.9|29
1738678270000|2025-02-04 14:11:10|187291.3|187201.3|187277.1|187187.1|187292.4|187202.4|187274.5|187184.5|29
1738678280000|2025-02-04 14:11:20|187278.3|187188.3|187298.8|187208.8|187298.8|187208.8|187266.6|187176.6|23
1738678290000|2025-02-04 14:11:30|187296.8|187206.8|187296.3|187206.3|187300.2|187210.2|187293.3|187203.3|13
1738678300000|2025-02-04 14:11:40|187295.2|187205.2|187296.1|187206.1|187297|187207|187292.4|187202.4|10
1738678310000|2025-02-04 14:11:50|187293.2|187203.2|187297.6|187207.6|187300.6|187210.6|187292.3|187202.3|13
1738678320000|2025-02-04 14:12:00|187295.9|187205.9|187324.2|187234.2|187332|187242|187295.9|187205.9|25
1738678330000|2025-02-04 14:12:10|187327.3|187237.3|187384|187294|187384|187294|187324.8|187234.8|25
1738678340000|2025-02-04 14:12:20|187380.8|187290.8|187374.8|187284.8|187382.4|187292.4|187370.6|187280.6|30
1738678350000|2025-02-04 14:12:30|187377.4|187287.4|187373.3|187283.3|187378.1|187288.1|187365|187275|19
1738678360000|2025-02-04 14:12:40|187375|187285|187376|187286|187377.4|187287.4|187368|187278|22
1738678370000|2025-02-04 14:12:50|187376.2|187286.2|187369.8|187279.8|187376.2|187286.2|187358.8|187268.8|19
1738678380000|2025-02-04 14:13:00|187368.7|187278.7|187375.5|187285.5|187387.6|187297.6|187363.7|187273.7|21
1738678390000|2025-02-04 14:13:10|187375.7|187285.7|187378.8|187288.8|187381.9|187291.9|187375.6|187285.6|22
1738678400000|2025-02-04 14:13:20|187379.9|187289.9|187399.5|187309.5|187403.4|187313.4|187378.8|187288.8|19
1738678410000|2025-02-04 14:13:30|187402.2|187312.2|187394.2|187304.2|187404.8|187314.8|187392.5|187302.5|22
1738678420000|2025-02-04 14:13:40|187393.3|187303.3|187376|187286|187399.4|187309.4|187376|187286|27
1738678430000|2025-02-04 14:13:50|187375.7|187285.7|187349.9|187259.9|187375.7|187285.7|187338.8|187248.8|18
1738678440000|2025-02-04 14:14:00|187347.3|187257.3|187346.9|187256.9|187372.8|187282.8|187344.3|187254.3|18
1738678450000|2025-02-04 14:14:10|187341.8|187251.8|187341.1|187251.1|187344.3|187254.3|187336.7|187246.7|15
1738678460000|2025-02-04 14:14:20|187343|187253|187342.1|187252.1|187343.3|187253.3|187340.4|187250.4|9
1738678470000|2025-02-04 14:14:30|187339.1|187249.1|187376.4|187286.4|187377.5|187287.5|187339.1|187249.1|14
1738678480000|2025-02-04 14:14:40|187375.2|187285.2|187371.9|187281.9|187379.9|187289.9|187370.8|187280.8|16
1738678490000|2025-02-04 14:14:50|187374.2|187284.2|187386.7|187296.7|187392.5|187302.5|187374.2|187284.2|31
1738678500000|2025-02-04 14:15:00|187388|187298|187390.1|187300.1|187412.3|187322.3|187383.6|187293.6|24
1738678510000|2025-02-04 14:15:10|187398.6|187308.6|187407|187317|187412.9|187322.9|187390.7|187300.7|38
1738678520000|2025-02-04 14:15:20|187405.1|187315.1|187395.3|187305.3|187409|187319|187388|187298|34
1738678530000|2025-02-04 14:15:30|187392.7|187302.7|187381.9|187291.9|187393.5|187303.5|187380.6|187290.6|17
1738678540000|2025-02-04 14:15:40|187385.1|187295.1|187397.4|187307.4|187407|187317|187385.1|187295.1|30
1738678550000|2025-02-04 14:15:50|187399.7|187309.7|187380.7|187290.7|187404.6|187314.6|187376.8|187286.8|25
1738678560000|2025-02-04 14:16:00|187380.2|187290.2|187379.4|187289.4|187384.5|187294.5|187368.1|187278.1|24
1738678570000|2025-02-04 14:16:10|187378|187288|187369.7|187279.7|187378|187288|187362.9|187272.9|23
1738678580000|2025-02-04 14:16:20|187376.5|187286.5|187357.4|187267.4|187382.2|187292.2|187357|187267|27
1738678590000|2025-02-04 14:16:30|187359.3|187269.3|187337.2|187247.2|187362.4|187272.4|187334.9|187244.9|18
1738678600000|2025-02-04 14:16:40|187335.1|187245.1|187324.4|187234.4|187336.4|187246.4|187324.1|187234.1|25
1738678610000|2025-02-04 14:16:50|187321.6|187231.6|187313.4|187223.4|187327.8|187237.8|187304.1|187214.1|30
1738678620000|2025-02-04 14:17:00|187305.4|187215.4|187310.6|187220.6|187314.9|187224.9|187296.5|187206.5|39
1738678630000|2025-02-04 14:17:10|187311.5|187221.5|187296.1|187206.1|187313.3|187223.3|187294.6|187204.6|26
1738678640000|2025-02-04 14:17:20|187297|187207|187310.1|187220.1|187311.3|187221.3|187292.8|187202.8|29
1738678650000|2025-02-04 14:17:30|187310.3|187220.3|187322.8|187232.8|187337.1|187247.1|187304.5|187214.5|21
1738678660000|2025-02-04 14:17:40|187322|187232|187319.4|187229.4|187329.9|187239.9|187318.2|187228.2|15
1738678670000|2025-02-04 14:17:50|187320.2|187230.2|187320.1|187230.1|187322|187232|187320.1|187230.1|4
1738678680000|2025-02-04 14:18:00|187320.6|187230.6|187320|187230|187322.5|187232.5|187320|187230|6
1738678690000|2025-02-04 14:18:10|187318.2|187228.2|187319.6|187229.6|187319.6|187229.6|187316.8|187226.8|8
1738678700000|2025-02-04 14:18:20|187319.9|187229.9|187312|187222|187319.9|187229.9|187304.4|187214.4|20
1738678710000|2025-02-04 14:18:30|187309.4|187219.4|187300.6|187210.6|187313.3|187223.3|187300.6|187210.6|19
1738678720000|2025-02-04 14:18:40|187299.9|187209.9|187302|187212|187304.5|187214.5|187292.7|187202.7|18
1738678730000|2025-02-04 14:18:50|187302.4|187212.4|187297.7|187207.7|187302.7|187212.7|187292.6|187202.6|18
1738678740000|2025-02-04 14:19:00|187298.2|187208.2|187297.1|187207.1|187298.2|187208.2|187290.2|187200.2|18
1738678750000|2025-02-04 14:19:10|187290.9|187200.9|187297.8|187207.8|187304.9|187214.9|187283.6|187193.6|15
1738678760000|2025-02-04 14:19:20|187298.4|187208.4|187312.8|187222.8|187316.5|187226.5|187297.5|187207.5|25
1738678770000|2025-02-04 14:19:30|187315.9|187225.9|187318|187228|187331.8|187241.8|187313.9|187223.9|18
1738678780000|2025-02-04 14:19:40|187319.8|187229.8|187306.6|187216.6|187319.8|187229.8|187305.9|187215.9|24
1738678790000|2025-02-04 14:19:50|187307.6|187217.6|187314.2|187224.2|187314.4|187224.4|187304.7|187214.7|23
1738678800000|2025-02-04 14:20:00|187314|187224|187316.4|187226.4|187322.7|187232.7|187313.5|187223.5|16
1738678810000|2025-02-04 14:20:10|187318.5|187228.5|187350|187260|187352.3|187262.3|187318.5|187228.5|27
1738678820000|2025-02-04 14:20:20|187347.7|187257.7|187363|187273|187363.7|187273.7|187347.7|187257.7|21
1738678830000|2025-02-04 14:20:30|187362.6|187272.6|187321.9|187231.9|187362.6|187272.6|187321.9|187231.9|22
1738678840000|2025-02-04 14:20:40|187320.1|187230.1|187309.3|187219.3|187320.1|187230.1|187307.8|187217.8|21
1738678850000|2025-02-04 14:20:50|187305.9|187215.9|187300.8|187210.8|187312.5|187222.5|187300.8|187210.8|13
1738678860000|2025-02-04 14:21:00|187302.4|187212.4|187312.7|187222.7|187314.8|187224.8|187302|187212|7
1738678870000|2025-02-04 14:21:10|187314.6|187224.6|187317.4|187227.4|187317.5|187227.5|187314.6|187224.6|7
1738678880000|2025-02-04 14:21:20|187315.7|187225.7|187349.1|187259.1|187360.1|187270.1|187313.6|187223.6|24
1738678890000|2025-02-04 14:21:30|187354.7|187264.7|187372.1|187282.1|187379.7|187289.7|187354.7|187264.7|28
1738678900000|2025-02-04 14:21:40|187371.2|187281.2|187364.2|187274.2|187372.9|187282.9|187361.6|187271.6|19
1738678910000|2025-02-04 14:21:50|187366|187276|187344.1|187254.1|187367.4|187277.4|187342.7|187252.7|16
1738678920000|2025-02-04 14:22:00|187347.6|187257.6|187344.3|187254.3|187349.2|187259.2|187341.7|187251.7|19
1738678930000|2025-02-04 14:22:10|187347.2|187257.2|187350|187260|187350.6|187260.6|187344.3|187254.3|8
1738678940000|2025-02-04 14:22:20|187350.3|187260.3|187343.8|187253.8|187350.3|187260.3|187341.5|187251.5|10
1738678950000|2025-02-04 14:22:30|187343.5|187253.5|187343|187253|187344.1|187254.1|187341.1|187251.1|5
1738678960000|2025-02-04 14:22:40|187342.2|187252.2|187315.9|187225.9|187342.2|187252.2|187314.7|187224.7|23
1738678970000|2025-02-04 14:22:50|187331.1|187241.1|187310|187220|187331.1|187241.1|187308.7|187218.7|18
1738678980000|2025-02-04 14:23:00|187310.4|187220.4|187305.8|187215.8|187310.4|187220.4|187300.2|187210.2|21
1738678990000|2025-02-04 14:23:10|187306.7|187216.7|187297.8|187207.8|187306.7|187216.7|187294.8|187204.8|22
1738679000000|2025-02-04 14:23:20|187296.8|187206.8|187296.5|187206.5|187300.4|187210.4|187296.2|187206.2|19
1738679010000|2025-02-04 14:23:30|187298.5|187208.5|187292.4|187202.4|187298.5|187208.5|187290.6|187200.6|5
1738679020000|2025-02-04 14:23:40|187292.1|187202.1|187292.1|187202.1|187292.2|187202.2|187292.1|187202.1|3
1738679030000|2025-02-04 14:23:50|187291.8|187201.8|187293.3|187203.3|187295.5|187205.5|187290.6|187200.6|6
1738679040000|2025-02-04 14:24:00|187293.7|187203.7|187248.6|187158.6|187293.7|187203.7|187237.9|187147.9|21
1738679050000|2025-02-04 14:24:10|187245.6|187155.6|187246.8|187156.8|187259.8|187169.8|187244.2|187154.2|19
1738679060000|2025-02-04 14:24:20|187247.3|187157.3|187237.1|187147.1|187247.3|187157.3|187229.7|187139.7|21
1738679070000|2025-02-04 14:24:30|187239.3|187149.3|187231.4|187141.4|187244.9|187154.9|187228.5|187138.5|17
1738679080000|2025-02-04 14:24:40|187230.3|187140.3|187235.8|187145.8|187237.4|187147.4|187226.6|187136.6|35
1738679090000|2025-02-04 14:24:50|187239.4|187149.4|187263.9|187173.9|187269.5|187179.5|187235.6|187145.6|23
1738679100000|2025-02-04 14:25:00|187266.3|187176.3|187270.2|187180.2|187272.2|187182.2|187262.4|187172.4|12
1738679110000|2025-02-04 14:25:10|187271.5|187181.5|187293.3|187203.3|187294.9|187204.9|187271.5|187181.5|25
1738679120000|2025-02-04 14:25:20|187294.6|187204.6|187286|187196|187294.6|187204.6|187285.8|187195.8|17
1738679130000|2025-02-04 14:25:30|187282.6|187192.6|187283.5|187193.5|187283.5|187193.5|187276.4|187186.4|22
1738679140000|2025-02-04 14:25:40|187283.1|187193.1|187242.7|187152.7|187283.5|187193.5|187238.3|187148.3|17
1738679150000|2025-02-04 14:25:50|187241|187151|187240.1|187150.1|187242.7|187152.7|187234.5|187144.5|20
1738679160000|2025-02-04 14:26:00|187239.3|187149.3|187244.9|187154.9|187250.5|187160.5|187239.3|187149.3|25
1738679170000|2025-02-04 14:26:10|187245.7|187155.7|187252.1|187162.1|187260.7|187170.7|187245.7|187155.7|19
1738679180000|2025-02-04 14:26:20|187253.6|187163.6|187272.4|187182.4|187272.4|187182.4|187253.1|187163.1|24
1738679190000|2025-02-04 14:26:30|187273.5|187183.5|187248.9|187158.9|187273.5|187183.5|187248.6|187158.6|16
1738679200000|2025-02-04 14:26:40|187248.8|187158.8|187247.3|187157.3|187250.5|187160.5|187247.1|187157.1|9
1738679210000|2025-02-04 14:26:50|187249.3|187159.3|187249.2|187159.2|187249.3|187159.3|187247.7|187157.7|6
1738679220000|2025-02-04 14:27:00|187247.9|187157.9|187251.1|187161.1|187251.9|187161.9|187247.9|187157.9|9
1738679230000|2025-02-04 14:27:10|187258.8|187168.8|187259.7|187169.7|187275.7|187185.7|187252.8|187162.8|20
1738679240000|2025-02-04 14:27:20|187260.7|187170.7|187256.8|187166.8|187260.7|187170.7|187256.8|187166.8|7
1738679250000|2025-02-04 14:27:30|187256.9|187166.9|187258.5|187168.5|187260.8|187170.8|187256.9|187166.9|7
1738679260000|2025-02-04 14:27:40|187259.3|187169.3|187262.7|187172.7|187266.3|187176.3|187257.6|187167.6|10
1738679270000|2025-02-04 14:27:50|187265.3|187175.3|187288.1|187198.1|187290.7|187200.7|187265.3|187175.3|28
1738679280000|2025-02-04 14:28:00|187288.6|187198.6|187256.9|187166.9|187290.1|187200.1|187254.1|187164.1|18
1738679290000|2025-02-04 14:28:10|187255.6|187165.6|187258.3|187168.3|187270.6|187180.6|187244.2|187154.2|30
1738679300000|2025-02-04 14:28:20|187256.5|187166.5|187204.8|187114.8|187256.5|187166.5|187204.8|187114.8|25
1738679310000|2025-02-04 14:28:30|187206.4|187116.4|187210.6|187120.6|187213.2|187123.2|187205.7|187115.7|16
1738679320000|2025-02-04 14:28:40|187208.9|187118.9|187213.8|187123.8|187216.5|187126.5|187208.7|187118.7|16
1738679330000|2025-02-04 14:28:50|187210.9|187120.9|187205.8|187115.8|187215.9|187125.9|187202.9|187112.9|26
1738679340000|2025-02-04 14:29:00|187206.1|187116.1|187197.4|187107.4|187206.1|187116.1|187186|187096|23
1738679350000|2025-02-04 14:29:10|187195.5|187105.5|187200.4|187110.4|187200.4|187110.4|187190.3|187100.3|16
1738679360000|2025-02-04 14:29:20|187202|187112|187189.1|187099.1|187202.4|187112.4|187189.1|187099.1|10
1738679370000|2025-02-04 14:29:30|187190.6|187100.6|187189.8|187099.8|187190.8|187100.8|187188.8|187098.8|7
1738679380000|2025-02-04 14:29:40|187189.2|187099.2|187189.5|187099.5|187190.9|187100.9|187189.2|187099.2|5
1738679390000|2025-02-04 14:29:50|187202.8|187112.8|187203.1|187113.1|187208.3|187118.3|187202.3|187112.3|11
1738679400000|2025-02-04 14:30:00|187203|187113|187214.4|187124.4|187214.4|187124.4|187203|187113|22
1738679410000|2025-02-04 14:30:10|187221|187131|187215.1|187125.1|187221.6|187131.6|187215.1|187125.1|9
1738679420000|2025-02-04 14:30:20|187214.1|187124.1|187217.8|187127.8|187222|187132|187213.6|187123.6|12
1738679430000|2025-02-04 14:30:30|187220.7|187130.7|187215.3|187125.3|187223.6|187133.6|187214.6|187124.6|13
1738679440000|2025-02-04 14:30:40|187217.1|187127.1|187205.7|187115.7|187217.1|187127.1|187205.5|187115.5|22
1738679450000|2025-02-04 14:30:50|187205.6|187115.6|187211.8|187121.8|187213.5|187123.5|187205.6|187115.6|12
1738679460000|2025-02-04 14:31:00|187212.3|187122.3|187234.1|187144.1|187235.7|187145.7|187207.8|187117.8|20
1738679470000|2025-02-04 14:31:10|187232.8|187142.8|187223.1|187133.1|187234.5|187144.5|187204.6|187114.6|19
1738679480000|2025-02-04 14:31:20|187222.9|187132.9|187213.5|187123.5|187222.9|187132.9|187207.8|187117.8|26
1738679490000|2025-02-04 14:31:30|187210|187120|187216.5|187126.5|187227.6|187137.6|187209.6|187119.6|25
1738679500000|2025-02-04 14:31:40|187215.2|187125.2|187218.9|187128.9|187219.8|187129.8|187211.3|187121.3|20
1738679510000|2025-02-04 14:31:50|187207|187117|187202|187112|187212.9|187122.9|187195.9|187105.9|25
1738679520000|2025-02-04 14:32:00|187202.1|187112.1|187206.2|187116.2|187206.2|187116.2|187198.3|187108.3|16
1738679530000|2025-02-04 14:32:10|187207.7|187117.7|187209.8|187119.8|187219.6|187129.6|187207.7|187117.7|17
1738679540000|2025-02-04 14:32:20|187210|187120|187205.4|187115.4|187210|187120|187204.8|187114.8|10
1738679550000|2025-02-04 14:32:30|187207.4|187117.4|187204.3|187114.3|187207.4|187117.4|187201.1|187111.1|16
1738679560000|2025-02-04 14:32:40|187205.2|187115.2|187212.9|187122.9|187212.9|187122.9|187205.2|187115.2|13
1738679570000|2025-02-04 14:32:50|187214.9|187124.9|187214|187124|187223.6|187133.6|187213.9|187123.9|13
1738679580000|2025-02-04 14:33:00|187214.1|187124.1|187199|187109|187214.1|187124.1|187199|187109|6
1738679590000|2025-02-04 14:33:10|187203.6|187113.6|187200.3|187110.3|187203.6|187113.6|187200|187110|6
1738679600000|2025-02-04 14:33:20|187199.9|187109.9|187205.5|187115.5|187210.2|187120.2|187199.9|187109.9|16
1738679610000|2025-02-04 14:33:30|187210.4|187120.4|187211|187121|187211|187121|187210.4|187120.4|4
1738679620000|2025-02-04 14:33:40|187211.4|187121.4|187210.4|187120.4|187212.1|187122.1|187210.1|187120.1|10
1738679630000|2025-02-04 14:33:50|187210.1|187120.1|187204.7|187114.7|187210.2|187120.2|187204.5|187114.5|7
1738679640000|2025-02-04 14:34:00|187207.6|187117.6|187205.7|187115.7|187208.3|187118.3|187205.7|187115.7|9
1738679650000|2025-02-04 14:34:10|187206.2|187116.2|187206.2|187116.2|187206.5|187116.5|187206|187116|4
1738679660000|2025-02-04 14:34:20|187206|187116|187203.8|187113.8|187206|187116|187199.2|187109.2|8
1738679670000|2025-02-04 14:34:30|187203.1|187113.1|187209.2|187119.2|187209.2|187119.2|187203.1|187113.1|8
1738679680000|2025-02-04 14:34:40|187207|187117|187209.2|187119.2|187209.8|187119.8|187206.6|187116.6|9
1738679690000|2025-02-04 14:34:50|187209.7|187119.7|187208.6|187118.6|187210.3|187120.3|187208.6|187118.6|9
1738679700000|2025-02-04 14:35:00|187205.7|187115.7|187210.9|187120.9|187210.9|187120.9|187199.6|187109.6|12
1738679710000|2025-02-04 14:35:10|187210.7|187120.7|187210.7|187120.7|187213.4|187123.4|187210.3|187120.3|4
1738679720000|2025-02-04 14:35:20|187208|187118|187205|187115|187208|187118|187203.6|187113.6|9
1738679730000|2025-02-04 14:35:30|187205.4|187115.4|187199.4|187109.4|187206|187116|187199.4|187109.4|9
1738679740000|2025-02-04 14:35:40|187198.5|187108.5|187203.1|187113.1|187204.3|187114.3|187198|187108|10
1738679750000|2025-02-04 14:35:50|187205.5|187115.5|187211.9|187121.9|187211.9|187121.9|187204.1|187114.1|6
1738679760000|2025-02-04 14:36:00|187212.6|187122.6|187212.6|187122.6|187212.6|187122.6|187211.1|187121.1|6
1738679770000|2025-02-04 14:36:10|187212.9|187122.9|187215.7|187125.7|187215.7|187125.7|187212.5|187122.5|4
1738679780000|2025-02-04 14:36:20|187216|187126|187217|187127|187218.1|187128.1|187216|187126|7
1738679790000|2025-02-04 14:36:30|187215.1|187125.1|187214.9|187124.9|187215.2|187125.2|187214|187124|6
1738679800000|2025-02-04 14:36:40|187216.8|187126.8|187275.4|187185.4|187282|187192|187216.8|187126.8|26
1738679810000|2025-02-04 14:36:50|187277.2|187187.2|187281.8|187191.8|187283.5|187193.5|187274.2|187184.2|13
1738679820000|2025-02-04 14:37:00|187280.5|187190.5|187282.4|187192.4|187284|187194|187275.8|187185.8|17
1738679830000|2025-02-04 14:37:10|187282.5|187192.5|187279.7|187189.7|187287.6|187197.6|187277.2|187187.2|10
1738679840000|2025-02-04 14:37:20|187279.9|187189.9|187287.6|187197.6|187287.6|187197.6|187279.8|187189.8|11
1738679850000|2025-02-04 14:37:30|187287.4|187197.4|187287.7|187197.7|187288.6|187198.6|187283.7|187193.7|8
1738679860000|2025-02-04 14:37:40|187288.1|187198.1|187380.5|187290.5|187382.5|187292.5|187288.1|187198.1|28
1738679870000|2025-02-04 14:37:50|187378.5|187288.5|187318.4|187228.4|187382.1|187292.1|187315.5|187225.5|33
1738679880000|2025-02-04 14:38:00|187313.1|187223.1|187315.7|187225.7|187327.7|187237.7|187309.4|187219.4|34
1738679890000|2025-02-04 14:38:10|187314.8|187224.8|187306.9|187216.9|187316.9|187226.9|187302.3|187212.3|30
1738679900000|2025-02-04 14:38:20|187307.5|187217.5|187293.6|187203.6|187314.3|187224.3|187293.6|187203.6|26
1738679910000|2025-02-04 14:38:30|187293.9|187203.9|187320|187230|187331.2|187241.2|187281.2|187191.2|28
1738679920000|2025-02-04 14:38:40|187317.7|187227.7|187297.6|187207.6|187321.3|187231.3|187297.3|187207.3|35
1738679930000|2025-02-04 14:38:50|187299.1|187209.1|187302|187212|187310.7|187220.7|187298.1|187208.1|30
1738679940000|2025-02-04 14:39:00|187300.6|187210.6|187315.1|187225.1|187326.4|187236.4|187297.2|187207.2|32
1738679950000|2025-02-04 14:39:10|187314.6|187224.6|187332|187242|187338.1|187248.1|187312.1|187222.1|24
1738679960000|2025-02-04 14:39:20|187328|187238|187312.9|187222.9|187328|187238|187302.9|187212.9|22
1738679970000|2025-02-04 14:39:30|187313.4|187223.4|187297.5|187207.5|187316.3|187226.3|187292.8|187202.8|18
1738679980000|2025-02-04 14:39:40|187297.1|187207.1|187290.9|187200.9|187297.1|187207.1|187281.5|187191.5|17
1738679990000|2025-02-04 14:39:50|187290.1|187200.1|187260.6|187170.6|187291.3|187201.3|187253.9|187163.9|21
1738680000000|2025-02-04 14:40:00|187258.9|187168.9|187242|187152|187258.9|187168.9|187234.6|187144.6|29
1738680010000|2025-02-04 14:40:10|187246|187156|187233.1|187143.1|187251.6|187161.6|187229.4|187139.4|29
1738680020000|2025-02-04 14:40:20|187231|187141|187235.5|187145.5|187246.1|187156.1|187221.4|187131.4|24
1738680030000|2025-02-04 14:40:30|187237.8|187147.8|187207.2|187117.2|187237.8|187147.8|187206.2|187116.2|22
1738680040000|2025-02-04 14:40:40|187205.8|187115.8|187220.7|187130.7|187231|187141|187205.8|187115.8|20
1738680050000|2025-02-04 14:40:50|187219.6|187129.6|187229|187139|187230|187140|187215|187125|18
1738680060000|2025-02-04 14:41:00|187222.3|187132.3|187223.4|187133.4|187226.9|187136.9|187212.8|187122.8|15
1738680070000|2025-02-04 14:41:10|187220.9|187130.9|187218.3|187128.3|187224|187134|187216.4|187126.4|17
1738680080000|2025-02-04 14:41:20|187218.1|187128.1|187213.3|187123.3|187221.4|187131.4|187213|187123|12
1738680090000|2025-02-04 14:41:30|187212.9|187122.9|187212.2|187122.2|187220|187130|187211|187121|13
1738680100000|2025-02-04 14:41:40|187211.8|187121.8|187208.4|187118.4|187213|187123|187208|187118|9
1738680110000|2025-02-04 14:41:50|187205.4|187115.4|187212.1|187122.1|187215|187125|187205.1|187115.1|6
1738680120000|2025-02-04 14:42:00|187216.7|187126.7|187195.4|187105.4|187217.5|187127.5|187195.4|187105.4|12
1738680130000|2025-02-04 14:42:10|187196.3|187106.3|187199.7|187109.7|187200.1|187110.1|187157.6|187067.6|25
1738680140000|2025-02-04 14:42:20|187200.6|187110.6|187209.2|187119.2|187209.2|187119.2|187200.6|187110.6|12
1738680150000|2025-02-04 14:42:30|187209.3|187119.3|187172.6|187082.6|187214.3|187124.3|187170.4|187080.4|19
1738680160000|2025-02-04 14:42:40|187172.8|187082.8|187180.8|187090.8|187180.8|187090.8|187172.7|187082.7|16
1738680170000|2025-02-04 14:42:50|187176.7|187086.7|187180.4|187090.4|187182.2|187092.2|187155.3|187065.3|18
1738680180000|2025-02-04 14:43:00|187179.1|187089.1|187176.6|187086.6|187187.3|187097.3|187173.7|187083.7|31
1738680190000|2025-02-04 14:43:10|187174.2|187084.2|187173.5|187083.5|187187.5|187097.5|187171.1|187081.1|29
1738680200000|2025-02-04 14:43:20|187173.2|187083.2|187174.9|187084.9|187175.7|187085.7|187171.2|187081.2|14
1738680210000|2025-02-04 14:43:30|187176|187086|187178.5|187088.5|187186.6|187096.6|187166.5|187076.5|29
1738680220000|2025-02-04 14:43:40|187181.3|187091.3|187186|187096|187190.6|187100.6|187164.8|187074.8|26
1738680230000|2025-02-04 14:43:50|187187.5|187097.5|187185.1|187095.1|187192.4|187102.4|187181|187091|22
1738680240000|2025-02-04 14:44:00|187182.9|187092.9|187205.4|187115.4|187205.4|187115.4|187178.7|187088.7|23
1738680250000|2025-02-04 14:44:10|187203.9|187113.9|187203.8|187113.8|187209.3|187119.3|187195.3|187105.3|17
1738680260000|2025-02-04 14:44:20|187203.7|187113.7|187196|187106|187205.7|187115.7|187196|187106|15
1738680270000|2025-02-04 14:44:30|187196.7|187106.7|187191.7|187101.7|187196.7|187106.7|187189.2|187099.2|6
1738680280000|2025-02-04 14:44:40|187193.9|187103.9|187149.7|187059.7|187193.9|187103.9|187144.2|187054.2|21
1738680290000|2025-02-04 14:44:50|187149.2|187059.2|187148.6|187058.6|187150.4|187060.4|187148.4|187058.4|10
1738680300000|2025-02-04 14:45:00|187149.1|187059.1|187099.9|187009.9|187150.1|187060.1|187090.7|187000.7|19
1738680310000|2025-02-04 14:45:10|187099|187009|187101|187011|187107.4|187017.4|187099|187009|9
1738680320000|2025-02-04 14:45:20|187101.8|187011.8|187086|186996|187101.8|187011.8|187086|186996|18
1738680330000|2025-02-04 14:45:30|187068.2|186978.2|187033.7|186943.7|187090|187000|187032.2|186942.2|18
1738680340000|2025-02-04 14:45:40|187033.3|186943.3|187030.7|186940.7|187036.4|186946.4|187020.2|186930.2|29
1738680350000|2025-02-04 14:45:50|187025|186935|187029.7|186939.7|187029.7|186939.7|187018.3|186928.3|18
1738680360000|2025-02-04 14:46:00|187030.6|186940.6|187031.6|186941.6|187033.2|186943.2|187005.6|186915.6|32
1738680370000|2025-02-04 14:46:10|187033.1|186943.1|187035.6|186945.6|187038.8|186948.8|187029.5|186939.5|21
1738680380000|2025-02-04 14:46:20|187037.6|186947.6|187037.3|186947.3|187038.8|186948.8|187023.7|186933.7|30
1738680390000|2025-02-04 14:46:30|187033.3|186943.3|187031.4|186941.4|187038.7|186948.7|187030.4|186940.4|22
1738680400000|2025-02-04 14:46:40|187033.2|186943.2|187036.4|186946.4|187036.4|186946.4|187024.9|186934.9|33
1738680410000|2025-02-04 14:46:50|187035.2|186945.2|187032.9|186942.9|187038|186948|187029|186939|22
1738680420000|2025-02-04 14:47:00|187030.5|186940.5|187031.5|186941.5|187033.8|186943.8|187023|186933|25
1738680430000|2025-02-04 14:47:10|187030.5|186940.5|187044.8|186954.8|187058.7|186968.7|187028.2|186938.2|29
1738680440000|2025-02-04 14:47:20|187043.6|186953.6|187048.7|186958.7|187051.6|186961.6|187041.6|186951.6|19
1738680450000|2025-02-04 14:47:30|187050.2|186960.2|187101.5|187011.5|187101.5|187011.5|187025.4|186935.4|25
1738680460000|2025-02-04 14:47:40|187101.9|187011.9|187081.1|186991.1|187101.9|187011.9|187072.3|186982.3|17
1738680470000|2025-02-04 14:47:50|187095.6|187005.6|187097|187007|187100.8|187010.8|187094.3|187004.3|19
1738680480000|2025-02-04 14:48:00|187098.1|187008.1|187062.5|186972.5|187100.4|187010.4|187032.6|186942.6|23
1738680490000|2025-02-04 14:48:10|187064.8|186974.8|187051.4|186961.4|187070.9|186980.9|187031.9|186941.9|27
1738680500000|2025-02-04 14:48:20|187058.4|186968.4|187011.7|186921.7|187060|186970|186987.8|186897.8|27
1738680510000|2025-02-04 14:48:30|187014|186924|187015.8|186925.8|187015.8|186925.8|187002.8|186912.8|18
1738680520000|2025-02-04 14:48:40|187017.8|186927.8|187020.9|186930.9|187028.8|186938.8|187013.6|186923.6|26
1738680530000|2025-02-04 14:48:50|187011.3|186921.3|187013.2|186923.2|187024.2|186934.2|187011.3|186921.3|30
1738680540000|2025-02-04 14:49:00|187019.2|186929.2|187026.2|186936.2|187030|186940|186997.3|186907.3|30
1738680550000|2025-02-04 14:49:10|187026.1|186936.1|186999|186909|187026.6|186936.6|186990.6|186900.6|30
1738680560000|2025-02-04 14:49:20|186994.2|186904.2|187016.8|186926.8|187023.8|186933.8|186989.6|186899.6|17
1738680570000|2025-02-04 14:49:30|187015.3|186925.3|187009.3|186919.3|187015.3|186925.3|187004.2|186914.2|25
1738680580000|2025-02-04 14:49:40|187009|186919|187011.3|186921.3|187025.2|186935.2|187008.5|186918.5|20
1738680590000|2025-02-04 14:49:50|187011.7|186921.7|187003.1|186913.1|187014.4|186924.4|187001.9|186911.9|26
1738680600000|2025-02-04 14:50:00|187002.9|186912.9|186986.6|186896.6|187017.1|186927.1|186979.8|186889.8|34
1738680610000|2025-02-04 14:50:10|186988.4|186898.4|187025.3|186935.3|187025.3|186935.3|186985.1|186895.1|27
1738680620000|2025-02-04 14:50:20|187019.7|186929.7|187030.7|186940.7|187030.7|186940.7|187019.7|186929.7|13
1738680630000|2025-02-04 14:50:30|187028.2|186938.2|187026.7|186936.7|187033.8|186943.8|187024.1|186934.1|22
1738680640000|2025-02-04 14:50:40|187026.2|186936.2|187018.2|186928.2|187026.2|186936.2|186988.8|186898.8|28
1738680650000|2025-02-04 14:50:50|187018.3|186928.3|187013.9|186923.9|187029.8|186939.8|186999.5|186909.5|26
1738680660000|2025-02-04 14:51:00|187019.4|186929.4|186983.2|186893.2|187028|186938|186983.2|186893.2|27
1738680670000|2025-02-04 14:51:10|186985.5|186895.5|186991.1|186901.1|186993.2|186903.2|186981.6|186891.6|23
1738680680000|2025-02-04 14:51:20|186993.8|186903.8|187015.9|186925.9|187028.8|186938.8|186986.4|186896.4|32
1738680690000|2025-02-04 14:51:30|187017.2|186927.2|186978|186888|187017.2|186927.2|186978|186888|28
1738680700000|2025-02-04 14:51:40|186980.8|186890.8|186977.2|186887.2|186990.7|186900.7|186977.2|186887.2|24
1738680710000|2025-02-04 14:51:50|186979.6|186889.6|186980.7|186890.7|186983.2|186893.2|186976.9|186886.9|15
1738680720000|2025-02-04 14:52:00|186977.8|186887.8|186973.3|186883.3|186977.8|186887.8|186962.5|186872.5|18
1738680730000|2025-02-04 14:52:10|186973.5|186883.5|186968.7|186878.7|186973.5|186883.5|186960.7|186870.7|15
1738680740000|2025-02-04 14:52:20|186967.5|186877.5|186970.1|186880.1|186970.2|186880.2|186961.2|186871.2|18
1738680750000|2025-02-04 14:52:30|186972.5|186882.5|186969.1|186879.1|186982|186892|186938.2|186848.2|24
1738680760000|2025-02-04 14:52:40|186969|186879|186969.2|186879.2|186984.8|186894.8|186954.7|186864.7|30
1738680770000|2025-02-04 14:52:50|186971.5|186881.5|186962.7|186872.7|186985.2|186895.2|186959.2|186869.2|30
1738680780000|2025-02-04 14:53:00|186962.8|186872.8|186969.2|186879.2|186975.8|186885.8|186962.8|186872.8|33
1738680790000|2025-02-04 14:53:10|186968.7|186878.7|186905.4|186815.4|186968.7|186878.7|186901.5|186811.5|24
1738680800000|2025-02-04 14:53:20|186907.1|186817.1|186914.2|186824.2|186914.2|186824.2|186902.7|186812.7|21
1738680810000|2025-02-04 14:53:30|186910.9|186820.9|186902.5|186812.5|186910.9|186820.9|186895.4|186805.4|17
1738680820000|2025-02-04 14:53:40|186899.1|186809.1|186939|186849|186940.4|186850.4|186899.1|186809.1|22
1738680830000|2025-02-04 14:53:50|186938.8|186848.8|186937|186847|186941.2|186851.2|186937|186847|16
1738680840000|2025-02-04 14:54:00|186931.5|186841.5|186945.6|186855.6|186951.6|186861.6|186931.5|186841.5|20
1738680850000|2025-02-04 14:54:10|186947.5|186857.5|186948.5|186858.5|186953.7|186863.7|186945.9|186855.9|21
1738680860000|2025-02-04 14:54:20|186950.9|186860.9|186957.6|186867.6|186970.3|186880.3|186945.6|186855.6|28
1738680870000|2025-02-04 14:54:30|186959.4|186869.4|186919.4|186829.4|186961.3|186871.3|186911.8|186821.8|20
1738680880000|2025-02-04 14:54:40|186919.8|186829.8|186924.6|186834.6|186924.6|186834.6|186917.9|186827.9|25
1738680890000|2025-02-04 14:54:50|186923.4|186833.4|186920.2|186830.2|186929.8|186839.8|186920.2|186830.2|23
1738680900000|2025-02-04 14:55:00|186922.3|186832.3|186921.5|186831.5|186924.1|186834.1|186915.2|186825.2|22
1738680910000|2025-02-04 14:55:10|186921.8|186831.8|186926.7|186836.7|186934.8|186844.8|186921.8|186831.8|18
1738680920000|2025-02-04 14:55:20|186929.1|186839.1|186919.4|186829.4|186941.8|186851.8|186915.3|186825.3|20
1738680930000|2025-02-04 14:55:30|186919.3|186829.3|186940.6|186850.6|186940.6|186850.6|186914.7|186824.7|14
1738680940000|2025-02-04 14:55:40|186941.1|186851.1|186935|186845|186952.6|186862.6|186935|186845|21
1738680950000|2025-02-04 14:55:50|186934.9|186844.9|186947.4|186857.4|186951.3|186861.3|186934.9|186844.9|23
1738680960000|2025-02-04 14:56:00|186945.4|186855.4|186944|186854|186950.8|186860.8|186933.3|186843.3|23
1738680970000|2025-02-04 14:56:10|186946.4|186856.4|186954.1|186864.1|186957.6|186867.6|186942|186852|17
1738680980000|2025-02-04 14:56:20|186956.6|186866.6|186942.6|186852.6|186956.6|186866.6|186940.3|186850.3|11
1738680990000|2025-02-04 14:56:30|186941.5|186851.5|186945.1|186855.1|186956.1|186866.1|186934.5|186844.5|36
1738681000000|2025-02-04 14:56:40|186945.2|186855.2|186957.4|186867.4|186957.4|186867.4|186945.2|186855.2|22
1738681010000|2025-02-04 14:56:50|186956.7|186866.7|186953.4|186863.4|186957|186867|186953.4|186863.4|9
1738681020000|2025-02-04 14:57:00|186952.8|186862.8|186954.2|186864.2|186955.5|186865.5|186948.2|186858.2|11
1738681030000|2025-02-04 14:57:10|186957.3|186867.3|186957.8|186867.8|186958.9|186868.9|186954.4|186864.4|12
1738681040000|2025-02-04 14:57:20|186967.6|186877.6|186961.7|186871.7|186967.6|186877.6|186961.7|186871.7|9
1738681050000|2025-02-04 14:57:30|186961.8|186871.8|186959.4|186869.4|186962|186872|186959.4|186869.4|8
1738681070000|2025-02-04 14:57:50|186957.8|186867.8|186960.8|186870.8|186965|186875|186957.8|186867.8|8
1738681080000|2025-02-04 14:58:00|186959.8|186869.8|186962.1|186872.1|186993|186903|186952.5|186862.5|20
1738681090000|2025-02-04 14:58:10|186958.3|186868.3|186957.8|186867.8|186969.6|186879.6|186957.8|186867.8|21
1738681100000|2025-02-04 14:58:20|186957.7|186867.7|186968.9|186878.9|186968.9|186878.9|186957.4|186867.4|22
1738681110000|2025-02-04 14:58:30|186969.5|186879.5|186964.3|186874.3|186969.5|186879.5|186962.6|186872.6|20
1738681120000|2025-02-04 14:58:40|186968.1|186878.1|186967.9|186877.9|186975.2|186885.2|186961.8|186871.8|21
1738681130000|2025-02-04 14:58:50|186966.9|186876.9|186967.3|186877.3|186970.6|186880.6|186964.9|186874.9|17
1738681140000|2025-02-04 14:59:00|186966.4|186876.4|186966.2|186876.2|186971.9|186881.9|186962.1|186872.1|17
1738681150000|2025-02-04 14:59:10|186964.9|186874.9|186973.3|186883.3|186986.6|186896.6|186964.9|186874.9|29
1738681160000|2025-02-04 14:59:20|186968|186878|187011.2|186921.2|187011.2|186921.2|186967.5|186877.5|26
1738681170000|2025-02-04 14:59:30|187015.7|186925.7|187008.1|186878.1|187021.1|186925.7|186995.3|186874.6|20
1738681180000|2025-02-04 14:59:40|187005.7|186875.7|186989.9|186859.9|187005.7|186875.7|186989.9|186859.9|8
1738681190000|2025-02-04 14:59:50|186973.8|186843.8|187072|186730|187072|186856.2|186973.8|186730|14
1738681200000|2025-02-04 15:00:00|187083.1|186741.1|187044.8|186756.5|187150.5|186808.5|187044.8|186741.1|22
1738681210000|2025-02-04 15:00:10|187045.7|186756.4|186957.2|186730.5|187045.7|186774.9|186957.2|186723.1|16
1738681220000|2025-02-04 15:00:20|186954.1|186731.3|186864.6|186734.6|186954.1|186740.1|186854.5|186724.5|16
1738681230000|2025-02-04 15:00:30|186853.8|186723.8|186858.1|186728.1|186862.8|186732.8|186853.7|186723.7|10
1738681240000|2025-02-04 15:00:40|186858|186728|186831.5|186701.5|186858.5|186728.5|186822.3|186692.3|17
1738681250000|2025-02-04 15:00:50|186831.9|186701.9|186845.4|186715.4|186845.4|186715.4|186825.8|186695.8|18
1738681260000|2025-02-04 15:01:00|186846.5|186716.5|186858.6|186728.6|186861.9|186731.9|186846.5|186716.5|11
1738681270000|2025-02-04 15:01:10|186858.7|186728.7|186841.1|186751.1|186871.9|186751.1|186838.6|186728.7|12
1738681280000|2025-02-04 15:01:20|186841.3|186751.3|186846.6|186756.6|186848|186758|186841.3|186751.3|6
1738681290000|2025-02-04 15:01:30|186843|186753|186849|186759|186849|186759|186830.1|186740.1|11
1738681300000|2025-02-04 15:01:40|186851.5|186761.5|186849|186759|186851.5|186761.5|186847.3|186757.3|4
1738681310000|2025-02-04 15:01:50|186849.7|186759.7|186848.6|186758.6|186853.8|186763.8|186844.8|186754.8|13
1738681320000|2025-02-04 15:02:00|186845.8|186755.8|186855|186725|186858.2|186755.8|186842.7|186725|10
1738681330000|2025-02-04 15:02:10|186855.3|186725.3|186854.7|186724.7|186860.4|186730.4|186850.7|186720.7|25
1738681340000|2025-02-04 15:02:20|186855.3|186725.3|186800.8|186710.8|186855.3|186725.3|186765.6|186675.6|16
1738681350000|2025-02-04 15:02:30|186801.2|186711.2|186789.1|186699.1|186816.1|186726.1|186785.5|186695.5|18
1738681360000|2025-02-04 15:02:40|186785.3|186695.3|186779.6|186689.6|186789.4|186699.4|186771.8|186681.8|17
1738681370000|2025-02-04 15:02:50|186778.9|186688.9|186778|186688|186780.9|186690.9|186777.3|186687.3|9
1738681380000|2025-02-04 15:03:00|186773.9|186683.9|186765.4|186675.4|186773.9|186683.9|186764.3|186674.3|13
1738681390000|2025-02-04 15:03:10|186758.8|186668.8|186775.5|186685.5|186777.7|186687.7|186757.1|186667.1|19
1738681400000|2025-02-04 15:03:20|186775.6|186685.6|186756.8|186666.8|186787.7|186697.7|186751.4|186661.4|17
1738681410000|2025-02-04 15:03:30|186744.1|186654.1|186740.5|186650.5|186744.1|186654.1|186676|186586|13
1738681420000|2025-02-04 15:03:40|186740.8|186650.8|186743.6|186653.6|186743.6|186653.6|186739.5|186649.5|11
1738681430000|2025-02-04 15:03:50|186747.9|186657.9|186743.7|186653.7|186748.2|186658.2|186743|186653|12
1738681440000|2025-02-04 15:04:00|186744.1|186654.1|186708.1|186618.1|186745|186655|186697|186607|22
1738681450000|2025-02-04 15:04:10|186724.8|186634.8|186859.8|186769.8|186859.8|186769.8|186724.8|186634.8|22
1738681460000|2025-02-04 15:04:20|186858.8|186768.8|186879.7|186789.7|186883.7|186793.7|186858.8|186768.8|24
1738681470000|2025-02-04 15:04:30|186880.3|186790.3|186869.2|186779.2|186881.5|186791.5|186866.9|186776.9|30
1738681480000|2025-02-04 15:04:40|186870.7|186780.7|186877.7|186787.7|186882.9|186792.9|186858|186768|35
1738681490000|2025-02-04 15:04:50|186878.3|186788.3|186901.6|186811.6|186918.4|186828.4|186878.3|186788.3|38
1738681500000|2025-02-04 15:05:00|186902.6|186812.6|186912.8|186822.8|186918.6|186828.6|186899|186809|36
1738681510000|2025-02-04 15:05:10|186914.2|186824.2|186900.3|186810.3|186914.2|186824.2|186896.3|186806.3|27
1738681520000|2025-02-04 15:05:20|186900.7|186810.7|186874.2|186784.2|186902.4|186812.4|186860.8|186770.8|31
1738681530000|2025-02-04 15:05:30|186873|186783|186898.6|186808.6|186898.8|186808.8|186866.8|186776.8|39
1738681540000|2025-02-04 15:05:40|186898.9|186808.9|186891|186801|186900.9|186810.9|186883.5|186793.5|38
1738681550000|2025-02-04 15:05:50|186892.4|186802.4|186896.9|186806.9|186911.2|186821.2|186890.8|186800.8|35
1738681560000|2025-02-04 15:06:00|186901.5|186811.5|186964.4|186874.4|186964.4|186874.4|186895.2|186805.2|28
1738681570000|2025-02-04 15:06:10|186963.4|186873.4|186864.8|186774.8|186965|186875|186862|186772|28
1738681580000|2025-02-04 15:06:20|186871.6|186781.6|186931.2|186841.2|186937.6|186847.6|186865.4|186775.4|30
1738681590000|2025-02-04 15:06:30|186937.5|186847.5|186923|186833|186937.5|186847.5|186881.1|186791.1|32
1738681600000|2025-02-04 15:06:40|186920.6|186830.6|186888.9|186798.9|186920.6|186830.6|186885.5|186795.5|30
1738681610000|2025-02-04 15:06:50|186888.6|186798.6|186918.6|186828.6|186921.1|186831.1|186888.6|186798.6|27
1738681620000|2025-02-04 15:07:00|186910.1|186820.1|186911.5|186821.5|186920.6|186830.6|186908.6|186818.6|24
1738681630000|2025-02-04 15:07:10|186909|186819|186903.5|186813.5|186914.2|186824.2|186885|186795|31
1738681640000|2025-02-04 15:07:20|186902.7|186812.7|186962.4|186872.4|186967.2|186877.2|186902.7|186812.7|26
1738681650000|2025-02-04 15:07:30|186964.3|186874.3|186972|186882|186974.4|186884.4|186950.2|186860.2|34
1738681660000|2025-02-04 15:07:40|186971.4|186881.4|186960.9|186870.9|186977.1|186887.1|186955.6|186865.6|29
1738681670000|2025-02-04 15:07:50|186962|186872|186966.2|186876.2|186974.7|186884.7|186951.5|186861.5|28
1738681680000|2025-02-04 15:08:00|186964.7|186874.7|186968.9|186878.9|186975.5|186885.5|186953.9|186863.9|32
1738681690000|2025-02-04 15:08:10|186972.4|186882.4|186960.4|186870.4|186972.4|186882.4|186960.4|186870.4|18
1738681700000|2025-02-04 15:08:20|186966.2|186876.2|186935|186845|186966.2|186876.2|186935|186845|28
1738681710000|2025-02-04 15:08:30|186937.1|186847.1|186924.3|186834.3|186937.1|186847.1|186910|186820|23
1738681720000|2025-02-04 15:08:40|186927|186837|186924.8|186834.8|186953.3|186863.3|186918.5|186828.5|29
1738681730000|2025-02-04 15:08:50|186924.9|186834.9|186944.4|186854.4|186945.6|186855.6|186918.1|186828.1|23
1738681740000|2025-02-04 15:09:00|186941.4|186851.4|186946.9|186856.9|186951.2|186861.2|186938.7|186848.7|24
1738681750000|2025-02-04 15:09:10|186946.2|186856.2|186948.6|186858.6|186956.9|186866.9|186943.6|186853.6|19
1738681760000|2025-02-04 15:09:20|186944.1|186854.1|186963.8|186873.8|186970.4|186880.4|186944.1|186854.1|16
1738681770000|2025-02-04 15:09:30|186966.5|186876.5|186950.8|186860.8|186966.5|186876.5|186938.7|186848.7|29
1738681780000|2025-02-04 15:09:40|186953.7|186863.7|186970|186880|186975|186885|186953.2|186863.2|27
1738681790000|2025-02-04 15:09:50|186964.1|186874.1|186969.8|186879.8|186985.3|186895.3|186964.1|186874.1|35
1738681800000|2025-02-04 15:10:00|186977.4|186887.4|186962.8|186872.8|186982.3|186892.3|186962.6|186872.6|16
1738681810000|2025-02-04 15:10:10|186960.9|186870.9|187014.6|186924.6|187034|186944|186959|186869|34
1738681820000|2025-02-04 15:10:20|187017.7|186927.7|186984|186894|187017.7|186927.7|186978.2|186888.2|25
1738681830000|2025-02-04 15:10:30|186989.3|186899.3|186996.2|186906.2|187003.5|186913.5|186986.9|186896.9|31
1738681840000|2025-02-04 15:10:40|186998.2|186908.2|187077.3|186987.3|187077.3|186987.3|186997.3|186907.3|37
1738681850000|2025-02-04 15:10:50|187074.7|186984.7|187087.7|186997.7|187109.4|187019.4|187074.7|186984.7|31
1738681860000|2025-02-04 15:11:00|187087.9|186997.9|187043.4|186953.4|187105.3|187015.3|187034.7|186944.7|22
1738681870000|2025-02-04 15:11:10|187043.5|186953.5|187048.3|186958.3|187054|186964|187043.5|186953.5|32
1738681880000|2025-02-04 15:11:20|187053.2|186963.2|187039.1|186949.1|187053.2|186963.2|187039.1|186949.1|29
1738681890000|2025-02-04 15:11:30|187042.1|186952.1|187020.7|186930.7|187049.5|186959.5|187018.7|186928.7|25
1738681900000|2025-02-04 15:11:40|187023.2|186933.2|187053|186963|187053|186963|187001.8|186911.8|34
1738681910000|2025-02-04 15:11:50|187066.2|186976.2|187072.1|186982.1|187072.1|186982.1|187051.7|186961.7|26
1738681920000|2025-02-04 15:12:00|187053.4|186963.4|187005.8|186915.8|187053.4|186963.4|187005.8|186915.8|27
1738681930000|2025-02-04 15:12:10|187003.1|186913.1|187026.4|186936.4|187026.4|186936.4|187000.5|186910.5|21
1738681940000|2025-02-04 15:12:20|187023.9|186933.9|187026.1|186936.1|187026.4|186936.4|187018.4|186928.4|15
1738681950000|2025-02-04 15:12:30|187058.1|186968.1|187066.2|186976.2|187071.2|186981.2|187053.7|186963.7|30
1738681960000|2025-02-04 15:12:40|187068.4|186978.4|186963.4|186873.4|187068.4|186978.4|186909.5|186819.5|27
1738681970000|2025-02-04 15:12:50|186947.5|186857.5|186980.2|186890.2|187037.3|186947.3|186910.4|186820.4|35
1738681980000|2025-02-04 15:13:00|186978.8|186888.8|186978.2|186888.2|186993.1|186903.1|186960.1|186870.1|27
1738681990000|2025-02-04 15:13:10|186976.8|186886.8|186962.8|186872.8|186976.8|186886.8|186951.1|186861.1|21
1738682000000|2025-02-04 15:13:20|186958.6|186868.6|186960.7|186870.7|186978|186888|186958.6|186868.6|15
1738682010000|2025-02-04 15:13:30|186960.2|186870.2|186964.9|186874.9|186965|186875|186956.4|186866.4|5
1738682020000|2025-02-04 15:13:40|186961.9|186871.9|186933.7|186843.7|186961.9|186871.9|186933.7|186843.7|24
1738682030000|2025-02-04 15:13:50|186934.4|186844.4|186926.2|186836.2|186934.4|186844.4|186904.2|186814.2|26
1738682040000|2025-02-04 15:14:00|186925.8|186835.8|186953.9|186863.9|186991.5|186901.5|186912.6|186822.6|31
1738682050000|2025-02-04 15:14:10|186952.4|186862.4|186913.2|186823.2|186952.4|186862.4|186902.5|186812.5|37
1738682060000|2025-02-04 15:14:20|186910.9|186820.9|186900.5|186810.5|186910.9|186820.9|186872.6|186782.6|33
1738682070000|2025-02-04 15:14:30|186902.3|186812.3|186945.8|186855.8|186950.2|186860.2|186902.3|186812.3|37
1738682080000|2025-02-04 15:14:40|186949.2|186859.2|186915.2|186825.2|186949.2|186859.2|186910.4|186820.4|34
1738682090000|2025-02-04 15:14:50|186912.7|186822.7|186959.2|186869.2|186963.2|186873.2|186912.7|186822.7|26
1738682100000|2025-02-04 15:15:00|186953.8|186863.8|186882.1|186792.1|186955.5|186865.5|186882.1|186792.1|30
1738682110000|2025-02-04 15:15:10|186881.9|186791.9|186889|186799|186891.3|186801.3|186881.5|186791.5|24
1738682120000|2025-02-04 15:15:20|186888.4|186798.4|186901.7|186811.7|186906.1|186816.1|186884.7|186794.7|22
1738682130000|2025-02-04 15:15:30|186907|186817|186908.4|186818.4|186911.2|186821.2|186889.1|186799.1|19
1738682140000|2025-02-04 15:15:40|186908.2|186818.2|186969|186879|186970.2|186880.2|186908.2|186818.2|15
1738682150000|2025-02-04 15:15:50|186969.1|186879.1|186965.4|186875.4|186973.2|186883.2|186947.6|186857.6|25
1738682160000|2025-02-04 15:16:00|186965.1|186875.1|186912|186822|186969.2|186879.2|186911.7|186821.7|21
1738682170000|2025-02-04 15:16:10|186919.9|186829.9|186941.7|186851.7|186946.8|186856.8|186917.3|186827.3|29
1738682180000|2025-02-04 15:16:20|186945.4|186855.4|186939.7|186849.7|186945.4|186855.4|186909.8|186819.8|29
1738682190000|2025-02-04 15:16:30|186937.4|186847.4|186976.6|186886.6|186978.7|186888.7|186918.1|186828.1|31
1738682200000|2025-02-04 15:16:40|186972.5|186882.5|186952.9|186862.9|186980.4|186890.4|186952.5|186862.5|25
1738682210000|2025-02-04 15:16:50|186961|186871|186941.1|186851.1|186961|186871|186922.1|186832.1|31
1738682220000|2025-02-04 15:17:00|186942.5|186852.5|186942.4|186852.4|186954.5|186864.5|186939.1|186849.1|24
1738682230000|2025-02-04 15:17:10|186943.1|186853.1|186947.2|186857.2|186960.1|186870.1|186939.1|186849.1|23
1738682240000|2025-02-04 15:17:20|186931.3|186841.3|186961.7|186871.7|186964.5|186874.5|186929.3|186839.3|31
1738682250000|2025-02-04 15:17:30|186958.8|186868.8|186952.6|186862.6|186959|186869|186933.8|186843.8|24
1738682260000|2025-02-04 15:17:40|186951.6|186861.6|186926.4|186836.4|186956.2|186866.2|186917.7|186827.7|20
1738682270000|2025-02-04 15:17:50|186916.4|186826.4|186927.8|186837.8|186940.2|186850.2|186906.1|186816.1|35
1738682280000|2025-02-04 15:18:00|186928.4|186838.4|186897.9|186807.9|186932.4|186842.4|186890.6|186800.6|31
1738682290000|2025-02-04 15:18:10|186900.4|186810.4|186877|186787|186900.4|186810.4|186868.9|186778.9|30
1738682300000|2025-02-04 15:18:20|186877.1|186787.1|186869|186779|186883.1|186793.1|186862.8|186772.8|25
1738682310000|2025-02-04 15:18:30|186873.8|186783.8|186892.3|186802.3|186902.2|186812.2|186869.8|186779.8|39
1738682320000|2025-02-04 15:18:40|186891.4|186801.4|186885.3|186795.3|186897.9|186807.9|186878.5|186788.5|27
1738682330000|2025-02-04 15:18:50|186880.8|186790.8|186877.8|186787.8|186885.9|186795.9|186865.8|186775.8|22
1738682340000|2025-02-04 15:19:00|186878.7|186788.7|186869.1|186779.1|186881|186791|186866.6|186776.6|26
1738682350000|2025-02-04 15:19:10|186871.2|186781.2|186833.3|186743.3|186871.2|186781.2|186833.2|186743.2|26
1738682360000|2025-02-04 15:19:20|186834.1|186744.1|186833.7|186743.7|186842.3|186752.3|186826|186736|24
1738682370000|2025-02-04 15:19:30|186836.4|186746.4|186826.7|186736.7|186846.1|186756.1|186822.3|186732.3|21
1738682380000|2025-02-04 15:19:40|186824|186734|186831.2|186741.2|186841.1|186751.1|186824|186734|16
1738682390000|2025-02-04 15:19:50|186829.3|186739.3|186809.4|186719.4|186829.3|186739.3|186805.8|186715.8|14
1738682400000|2025-02-04 15:20:00|186805|186715|186821.5|186731.5|186821.5|186731.5|186797.3|186707.3|23
1738682410000|2025-02-04 15:20:10|186822.2|186732.2|186823.4|186733.4|186823.4|186733.4|186810.8|186720.8|26
1738682420000|2025-02-04 15:20:20|186826.6|186736.6|186830.5|186740.5|186831.1|186741.1|186818.4|186728.4|24
1738682430000|2025-02-04 15:20:30|186827.2|186737.2|186826.9|186736.9|186832.2|186742.2|186825|186735|21
1738682440000|2025-02-04 15:20:40|186830.4|186740.4|186815.7|186725.7|186830.4|186740.4|186809|186719|21
1738682450000|2025-02-04 15:20:50|186818.4|186728.4|186823.9|186733.9|186829.6|186739.6|186815|186725|25
1738682460000|2025-02-04 15:21:00|186824.9|186734.9|186829.9|186739.9|186836.1|186746.1|186823.8|186733.8|21
1738682470000|2025-02-04 15:21:10|186826.1|186736.1|186820.2|186730.2|186826.1|186736.1|186816.6|186726.6|16
1738682480000|2025-02-04 15:21:20|186820.3|186730.3|186822.8|186732.8|186829.9|186739.9|186819.2|186729.2|14
1738682490000|2025-02-04 15:21:30|186816.9|186726.9|186820.8|186730.8|186828.9|186738.9|186816.9|186726.9|16
1738682500000|2025-02-04 15:21:40|186824.1|186734.1|186815.1|186725.1|186825|186735|186814.7|186724.7|20
1738682510000|2025-02-04 15:21:50|186819.1|186729.1|186815.6|186725.6|186823.1|186733.1|186815.6|186725.6|19
1738682520000|2025-02-04 15:22:00|186821.4|186731.4|186812.7|186722.7|186821.4|186731.4|186805.6|186715.6|22
1738682530000|2025-02-04 15:22:10|186810.3|186720.3|186812|186722|186815|186725|186808.8|186718.8|18
1738682540000|2025-02-04 15:22:20|186810.5|186720.5|186798.7|186708.7|186813.4|186723.4|186797.3|186707.3|22
1738682550000|2025-02-04 15:22:30|186799.5|186709.5|186808.4|186718.4|186808.4|186718.4|186791.3|186701.3|18
1738682560000|2025-02-04 15:22:40|186808.6|186718.6|186799.6|186709.6|186822.9|186732.9|186797.6|186707.6|25
1738682570000|2025-02-04 15:22:50|186799.7|186709.7|186802.6|186712.6|186805.7|186715.7|186793.9|186703.9|24
1738682580000|2025-02-04 15:23:00|186800.2|186710.2|186802.3|186712.3|186802.4|186712.4|186794.4|186704.4|15
1738682590000|2025-02-04 15:23:10|186802.6|186712.6|186793.8|186703.8|186802.6|186712.6|186786.5|186696.5|19
1738682600000|2025-02-04 15:23:20|186800.8|186710.8|186814.2|186724.2|186818.1|186728.1|186796.5|186706.5|25
1738682610000|2025-02-04 15:23:30|186816.2|186726.2|186828.4|186738.4|186833.5|186743.5|186811.2|186721.2|21
1738682620000|2025-02-04 15:23:40|186833.8|186743.8|186833.1|186743.1|186834.3|186744.3|186828.4|186738.4|16
1738682630000|2025-02-04 15:23:50|186830.4|186740.4|186840.3|186750.3|186844|186754|186830.4|186740.4|14
1738682640000|2025-02-04 15:24:00|186836.6|186746.6|186831.5|186741.5|186836.6|186746.6|186826.2|186736.2|16
1738682650000|2025-02-04 15:24:10|186830.4|186740.4|186831.9|186741.9|186832.7|186742.7|186828.2|186738.2|7
1738682660000|2025-02-04 15:24:20|186817.6|186727.6|186814.6|186724.6|186827.4|186737.4|186809.6|186719.6|23
1738682670000|2025-02-04 15:24:30|186814.5|186724.5|186831.8|186741.8|186831.8|186741.8|186813.7|186723.7|10
1738682680000|2025-02-04 15:24:40|186830.6|186740.6|186820.4|186730.4|186836.4|186746.4|186814.7|186724.7|19
1738682690000|2025-02-04 15:24:50|186819.7|186729.7|186810.8|186720.8|186820.4|186730.4|186810.8|186720.8|11
1738682700000|2025-02-04 15:25:00|186811.5|186721.5|186828.6|186738.6|186832.2|186742.2|186809.1|186719.1|31
1738682710000|2025-02-04 15:25:10|186829|186739|186897.8|186807.8|186900.2|186810.2|186829|186739|25
1738682720000|2025-02-04 15:25:20|186936.4|186846.4|186908.9|186818.9|186965|186875|186906.3|186816.3|35
1738682730000|2025-02-04 15:25:30|186910.2|186820.2|186920|186830|186925.3|186835.3|186901.1|186811.1|30
1738682740000|2025-02-04 15:25:40|186919.1|186829.1|186848.1|186758.1|186919.1|186829.1|186848.1|186758.1|35
1738682750000|2025-02-04 15:25:50|186847.3|186757.3|186897.9|186807.9|186902.2|186812.2|186846.8|186756.8|33
1738682760000|2025-02-04 15:26:00|186897.1|186807.1|186893.2|186803.2|186900.7|186810.7|186890.8|186800.8|29
1738682770000|2025-02-04 15:26:10|186891.1|186801.1|186898.5|186808.5|186901.4|186811.4|186886.1|186796.1|19
1738682780000|2025-02-04 15:26:20|186900|186810|186896.9|186806.9|186901.9|186811.9|186889.8|186799.8|19
1738682790000|2025-02-04 15:26:30|186895.9|186805.9|186890.9|186800.9|186895.9|186805.9|186890.4|186800.4|19
1738682800000|2025-02-04 15:26:40|186891.1|186801.1|186881.4|186791.4|186891.6|186801.6|186852.5|186762.5|24
1738682810000|2025-02-04 15:26:50|186878.5|186788.5|186871.7|186781.7|186881.6|186791.6|186868.7|186778.7|16
1738682820000|2025-02-04 15:27:00|186871.8|186781.8|186831.1|186741.1|186871.8|186781.8|186824.6|186734.6|35
1738682830000|2025-02-04 15:27:10|186848.4|186758.4|186830.8|186740.8|186857.6|186767.6|186815.4|186725.4|32
1738682840000|2025-02-04 15:27:20|186827.8|186737.8|186835.9|186745.9|186843.6|186753.6|186819.3|186729.3|27
1738682850000|2025-02-04 15:27:30|186824.6|186734.6|186817.5|186727.5|186830.3|186740.3|186816.9|186726.9|26
1738682860000|2025-02-04 15:27:40|186820.6|186730.6|186805.3|186715.3|186821|186731|186791.8|186701.8|30
1738682870000|2025-02-04 15:27:50|186801.4|186711.4|186798.5|186708.5|186803.1|186713.1|186793.3|186703.3|34
1738682880000|2025-02-04 15:28:00|186795.9|186705.9|186796.8|186706.8|186800.4|186710.4|186791.7|186701.7|32
1738682890000|2025-02-04 15:28:10|186797.2|186707.2|186794.3|186704.3|186802.4|186712.4|186788.3|186698.3|25
1738682900000|2025-02-04 15:28:20|186795|186705|186823.3|186733.3|186831.8|186741.8|186795|186705|27
1738682910000|2025-02-04 15:28:30|186824.8|186734.8|186805.4|186715.4|186825.2|186735.2|186805.4|186715.4|23
1738682920000|2025-02-04 15:28:40|186808|186718|186798.6|186708.6|186808.9|186718.9|186798.6|186708.6|17
1738682930000|2025-02-04 15:28:50|186796.9|186706.9|186831.6|186741.6|186831.6|186741.6|186796.1|186706.1|30
1738682940000|2025-02-04 15:29:00|186830|186740|186796.9|186706.9|186830.6|186740.6|186794.6|186704.6|28
1738682950000|2025-02-04 15:29:10|186796.7|186706.7|186806.7|186716.7|186807.5|186717.5|186790.1|186700.1|25
1738682960000|2025-02-04 15:29:20|186808.4|186718.4|186815.3|186725.3|186827|186737|186807.1|186717.1|25
1738682970000|2025-02-04 15:29:30|186818.9|186728.9|186801.8|186711.8|186818.9|186728.9|186794.1|186704.1|22
1738682980000|2025-02-04 15:29:40|186804.2|186714.2|186806.7|186716.7|186807.9|186717.9|186795.2|186705.2|16
1738682990000|2025-02-04 15:29:50|186807.5|186717.5|186797.8|186707.8|186812|186722|186791.2|186701.2|25
1738683000000|2025-02-04 15:30:00|186802.9|186712.9|186805.4|186715.4|186813.6|186723.6|186799|186709|26
1738683010000|2025-02-04 15:30:10|186807.4|186717.4|186808.6|186718.6|186811|186721|186797.6|186707.6|20
1738683020000|2025-02-04 15:30:20|186811.3|186721.3|186794.5|186704.5|186834.2|186744.2|186792|186702|26
1738683030000|2025-02-04 15:30:30|186790.2|186700.2|186780|186690|186793.1|186703.1|186780|186690|20
1738683040000|2025-02-04 15:30:40|186781.6|186691.6|186727.5|186637.5|186781.6|186691.6|186722.8|186632.8|38
1738683050000|2025-02-04 15:30:50|186729.8|186639.8|186696|186606|186729.8|186639.8|186692.6|186602.6|24
1738683060000|2025-02-04 15:31:00|186692.9|186602.9|186689.5|186599.5|186694.9|186604.9|186684.2|186594.2|21
1738683070000|2025-02-04 15:31:10|186689.6|186599.6|186689.8|186599.8|186692|186602|186685.2|186595.2|15
1738683080000|2025-02-04 15:31:20|186689.7|186599.7|186627.3|186537.3|186691.5|186601.5|186627.3|186537.3|15
1738683090000|2025-02-04 15:31:30|186633.9|186543.9|186624|186534|186633.9|186543.9|186608.7|186518.7|31
1738683100000|2025-02-04 15:31:40|186624.5|186534.5|186605.9|186515.9|186626.6|186536.6|186602.9|186512.9|11
1738683110000|2025-02-04 15:31:50|186608.5|186518.5|186600.8|186510.8|186608.5|186518.5|186592.3|186502.3|17
1738683120000|2025-02-04 15:32:00|186601|186511|186599.5|186509.5|186604|186514|186591.9|186501.9|15
1738683130000|2025-02-04 15:32:10|186595.9|186505.9|186604.6|186514.6|186608.7|186518.7|186584.2|186494.2|18
1738683140000|2025-02-04 15:32:20|186604.3|186514.3|186600.8|186510.8|186604.6|186514.6|186600.5|186510.5|9
1738683150000|2025-02-04 15:32:30|186600.7|186510.7|186595.3|186505.3|186601.1|186511.1|186591.1|186501.1|19
1738683160000|2025-02-04 15:32:40|186589.9|186499.9|186588.4|186498.4|186592|186502|186578.1|186488.1|16
1738683170000|2025-02-04 15:32:50|186584.1|186494.1|186570.9|186480.9|186589.4|186499.4|186570.9|186480.9|15
1738683180000|2025-02-04 15:33:00|186573|186483|186578.3|186488.3|186578.3|186488.3|186572|186482|6
1738683190000|2025-02-04 15:33:10|186578.4|186488.4|186578.3|186488.3|186578.4|186488.4|186577.6|186487.6|4
1738683200000|2025-02-04 15:33:20|186578.5|186488.5|186577.6|186487.6|186578.5|186488.5|186570.6|186480.6|13
1738683210000|2025-02-04 15:33:30|186571|186481|186614.3|186524.3|186621.7|186531.7|186571|186481|20
1738683220000|2025-02-04 15:33:40|186614|186524|186607.6|186517.6|186614|186524|186602.8|186512.8|16
1738683230000|2025-02-04 15:33:50|186606.4|186516.4|186602.9|186512.9|186619.1|186529.1|186598.2|186508.2|19
1738683240000|2025-02-04 15:34:00|186603.2|186513.2|186607.4|186517.4|186607.4|186517.4|186602.6|186512.6|13
1738683250000|2025-02-04 15:34:10|186606.5|186516.5|186606.1|186516.1|186615.1|186525.1|186603.8|186513.8|16
1738683260000|2025-02-04 15:34:20|186607.2|186517.2|186625.4|186535.4|186625.4|186535.4|186607.2|186517.2|16
1738683270000|2025-02-04 15:34:30|186623.7|186533.7|186627.8|186537.8|186630.3|186540.3|186623.4|186533.4|14
1738683280000|2025-02-04 15:34:40|186630.7|186540.7|186654.9|186564.9|186684.3|186594.3|186618.9|186528.9|31
1738683290000|2025-02-04 15:34:50|186657.3|186567.3|186676.3|186586.3|186677.9|186587.9|186651.9|186561.9|30
1738683300000|2025-02-04 15:35:00|186677.4|186587.4|186659.7|186569.7|186684|186594|186654.7|186564.7|18
1738683310000|2025-02-04 15:35:10|186659.6|186569.6|186656.8|186566.8|186659.8|186569.8|186655.1|186565.1|14
1738683320000|2025-02-04 15:35:20|186656.1|186566.1|186639.8|186549.8|186660.4|186570.4|186639.8|186549.8|21
1738683330000|2025-02-04 15:35:30|186640.5|186550.5|186611.7|186521.7|186641.6|186551.6|186611.7|186521.7|27
1738683340000|2025-02-04 15:35:40|186615|186525|186598.2|186508.2|186615|186525|186594.7|186504.7|36
1738683350000|2025-02-04 15:35:50|186598.5|186508.5|186591.6|186501.6|186605.2|186515.2|186583.7|186493.7|29
1738683360000|2025-02-04 15:36:00|186588.9|186498.9|186595.1|186505.1|186595.1|186505.1|186588.9|186498.9|16
1738683370000|2025-02-04 15:36:10|186596|186506|186624.1|186534.1|186627.6|186537.6|186593.8|186503.8|27
1738683380000|2025-02-04 15:36:20|186626.8|186536.8|186617|186527|186628.2|186538.2|186617|186527|18
1738683390000|2025-02-04 15:36:30|186620.6|186530.6|186612|186522|186627.4|186537.4|186604.7|186514.7|26
1738683400000|2025-02-04 15:36:40|186613|186523|186606.5|186516.5|186628|186538|186602|186512|32
1738683410000|2025-02-04 15:36:50|186605.9|186515.9|186606.4|186516.4|186629.1|186539.1|186603.6|186513.6|27
1738683420000|2025-02-04 15:37:00|186607.2|186517.2|186608.4|186518.4|186609.2|186519.2|186600.1|186510.1|34
1738683430000|2025-02-04 15:37:10|186608.7|186518.7|186617.5|186527.5|186624.8|186534.8|186606.7|186516.7|26
1738683440000|2025-02-04 15:37:20|186617.7|186527.7|186624.6|186534.6|186625.2|186535.2|186617.7|186527.7|24
1738683450000|2025-02-04 15:37:30|186623.6|186533.6|186623.5|186533.5|186624.7|186534.7|186619.6|186529.6|8
1738683460000|2025-02-04 15:37:40|186623.3|186533.3|186619.8|186529.8|186623.3|186533.3|186617.3|186527.3|9
1738683470000|2025-02-04 15:37:50|186619.5|186529.5|186629.6|186539.6|186629.6|186539.6|186619.5|186529.5|18
1738683480000|2025-02-04 15:38:00|186630.5|186540.5|186679.1|186589.1|186679.1|186589.1|186630.2|186540.2|18
1738683490000|2025-02-04 15:38:10|186681|186591|186680.6|186590.6|186681.1|186591.1|186675.4|186585.4|21
1738683500000|2025-02-04 15:38:20|186678.9|186588.9|186694.6|186604.6|186694.9|186604.9|186673.6|186583.6|23
1738683510000|2025-02-04 15:38:30|186693.4|186603.4|186681.7|186591.7|186693.4|186603.4|186676.7|186586.7|20
1738683520000|2025-02-04 15:38:40|186683.5|186593.5|186676.2|186586.2|186688.1|186598.1|186676|186586|17
1738683530000|2025-02-04 15:38:50|186680|186590|186690.5|186600.5|186690.5|186600.5|186677.7|186587.7|13
1738683540000|2025-02-04 15:39:00|186689.3|186599.3|186675.3|186585.3|186691.5|186601.5|186675.3|186585.3|20
1738683550000|2025-02-04 15:39:10|186675.5|186585.5|186680.6|186590.6|186680.6|186590.6|186675.3|186585.3|15
1738683560000|2025-02-04 15:39:20|186680.7|186590.7|186682.6|186592.6|186689.1|186599.1|186680.7|186590.7|14
1738683570000|2025-02-04 15:39:30|186684.2|186594.2|186687|186597|186687.6|186597.6|186684.2|186594.2|9
1738683580000|2025-02-04 15:39:40|186689.8|186599.8|186696.2|186606.2|186696.4|186606.4|186687.8|186597.8|21
1738683590000|2025-02-04 15:39:50|186696.6|186606.6|186702.4|186612.4|186705.1|186615.1|186696|186606|17
1738683600000|2025-02-04 15:40:00|186702.8|186612.8|186681.8|186591.8|186702.8|186612.8|186660.3|186570.3|23
1738683610000|2025-02-04 15:40:10|186682.7|186592.7|186697.4|186607.4|186701.8|186611.8|186682.7|186592.7|19
1738683620000|2025-02-04 15:40:20|186699.8|186609.8|186698.2|186608.2|186704.2|186614.2|186698.2|186608.2|14
1738683630000|2025-02-04 15:40:30|186698.3|186608.3|186682.2|186592.2|186698.3|186608.3|186681.2|186591.2|21
1738683640000|2025-02-04 15:40:40|186681.8|186591.8|186691.5|186601.5|186694.5|186604.5|186676.6|186586.6|22
1738683650000|2025-02-04 15:40:50|186688.9|186598.9|186696.4|186606.4|186699.9|186609.9|186688.8|186598.8|20
1738683660000|2025-02-04 15:41:00|186695.7|186605.7|186756.5|186666.5|186756.5|186666.5|186695.6|186605.6|23
1738683670000|2025-02-04 15:41:10|186757.2|186667.2|186755.2|186665.2|186764.2|186674.2|186749.1|186659.1|35
1738683680000|2025-02-04 15:41:20|186749|186659|186728.1|186638.1|186760.1|186670.1|186726.4|186636.4|35
1738683690000|2025-02-04 15:41:30|186728.6|186638.6|186731.4|186641.4|186735.9|186645.9|186728.6|186638.6|27
1738683700000|2025-02-04 15:41:40|186733.2|186643.2|186742.2|186652.2|186749.8|186659.8|186728.6|186638.6|31
1738683710000|2025-02-04 15:41:50|186744.9|186654.9|186741.7|186651.7|186750.6|186660.6|186739.7|186649.7|31
1738683720000|2025-02-04 15:42:00|186745.2|186655.2|186741.5|186651.5|186747.4|186657.4|186736.5|186646.5|32
1738683730000|2025-02-04 15:42:10|186744.6|186654.6|186748.9|186658.9|186753.6|186663.6|186743|186653|17
1738683740000|2025-02-04 15:42:20|186749|186659|186738.4|186648.4|186749.2|186659.2|186737.9|186647.9|19
1738683750000|2025-02-04 15:42:30|186740.8|186650.8|186731.3|186641.3|186742.4|186652.4|186721.2|186631.2|28
1738683760000|2025-02-04 15:42:40|186729.2|186639.2|186721.3|186631.3|186730.1|186640.1|186715.3|186625.3|25
1738683770000|2025-02-04 15:42:50|186720.2|186630.2|186724|186634|186731.1|186641.1|186718.5|186628.5|25
1738683780000|2025-02-04 15:43:00|186721.2|186631.2|186720.4|186630.4|186729.7|186639.7|186716|186626|18
1738683790000|2025-02-04 15:43:10|186712|186622|186719.2|186629.2|186719.8|186629.8|186712|186622|21
1738683800000|2025-02-04 15:43:20|186718.1|186628.1|186703.3|186613.3|186721.2|186631.2|186700.3|186610.3|14
1738683810000|2025-02-04 15:43:30|186705.1|186615.1|186698|186608|186706.5|186616.5|186696.6|186606.6|18
1738683820000|2025-02-04 15:43:40|186697.8|186607.8|186698.2|186608.2|186704.4|186614.4|186691.3|186601.3|21
1738683830000|2025-02-04 15:43:50|186696.4|186606.4|186698.7|186608.7|186721.2|186631.2|186696.4|186606.4|24
1738683840000|2025-02-04 15:44:00|186698.9|186608.9|186703|186613|186703.5|186613.5|186691.3|186601.3|23
1738683850000|2025-02-04 15:44:10|186703.5|186613.5|186702.5|186612.5|186705|186615|186700|186610|17
1738683860000|2025-02-04 15:44:20|186700.6|186610.6|186693.1|186603.1|186705|186615|186688.8|186598.8|20
1738683870000|2025-02-04 15:44:30|186692.5|186602.5|186688.8|186598.8|186695.1|186605.1|186688.8|186598.8|11
1738683880000|2025-02-04 15:44:40|186688.1|186598.1|186691.9|186601.9|186698.1|186608.1|186685.4|186595.4|26
1738683890000|2025-02-04 15:44:50|186692.2|186602.2|186674.5|186584.5|186693|186603|186674.5|186584.5|10
1738683900000|2025-02-04 15:45:00|186677.6|186587.6|186678.4|186588.4|186680.8|186590.8|186666|186576|28
1738683910000|2025-02-04 15:45:10|186670.2|186580.2|186677|186587|186679|186589|186665.9|186575.9|24
1738683920000|2025-02-04 15:45:20|186677.3|186587.3|186676.8|186586.8|186689.8|186599.8|186673.8|186583.8|19
1738683930000|2025-02-04 15:45:30|186676.6|186586.6|186671.3|186581.3|186678.6|186588.6|186669.2|186579.2|14
1738683940000|2025-02-04 15:45:40|186671.9|186581.9|186676.8|186586.8|186680.8|186590.8|186649.6|186559.6|18
1738683950000|2025-02-04 15:45:50|186680.1|186590.1|186670.6|186580.6|186680.1|186590.1|186667.6|186577.6|17
1738683960000|2025-02-04 15:46:00|186670|186580|186670.5|186580.5|186670.5|186580.5|186641.9|186551.9|19
1738683970000|2025-02-04 15:46:10|186667.3|186577.3|186659.1|186569.1|186668.2|186578.2|186659.1|186569.1|5
1738683980000|2025-02-04 15:46:20|186684.4|186594.4|186679.7|186589.7|186685.4|186595.4|186669.8|186579.8|25
1738683990000|2025-02-04 15:46:30|186679|186589|186677.5|186587.5|186685.5|186595.5|186672.7|186582.7|18
1738684000000|2025-02-04 15:46:40|186683.8|186593.8|186680.5|186590.5|186684|186594|186674.2|186584.2|19
1738684010000|2025-02-04 15:46:50|186683.9|186593.9|186686.7|186596.7|186689.2|186599.2|186682.7|186592.7|19
1738684020000|2025-02-04 15:47:00|186684|186594|186693.1|186603.1|186695.4|186605.4|186684|186594|8
1738684030000|2025-02-04 15:47:10|186687.9|186597.9|186683.1|186593.1|186687.9|186597.9|186677|186587|13
1738684040000|2025-02-04 15:47:20|186682.9|186592.9|186702.3|186612.3|186704.1|186614.1|186680.2|186590.2|12
1738684050000|2025-02-04 15:47:30|186701.1|186611.1|186676.6|186586.6|186702.8|186612.8|186672.2|186582.2|21
1738684060000|2025-02-04 15:47:40|186673.8|186583.8|186672|186582|186677.3|186587.3|186664|186574|25
1738684070000|2025-02-04 15:47:50|186673.1|186583.1|186669|186579|186678.5|186588.5|186664.5|186574.5|22
1738684080000|2025-02-04 15:48:00|186668.3|186578.3|186679.7|186589.7|186680.6|186590.6|186667.2|186577.2|25
1738684090000|2025-02-04 15:48:10|186680|186590|186651.9|186561.9|186680|186590|186649.8|186559.8|14
1738684100000|2025-02-04 15:48:20|186651.7|186561.7|186647|186557|186651.7|186561.7|186646.5|186556.5|13
1738684110000|2025-02-04 15:48:30|186647.3|186557.3|186644.7|186554.7|186647.3|186557.3|186643.7|186553.7|8
1738684120000|2025-02-04 15:48:40|186645.4|186555.4|186652.9|186562.9|186664.5|186574.5|186645.1|186555.1|22
1738684130000|2025-02-04 15:48:50|186658.3|186568.3|186661.6|186571.6|186666.1|186576.1|186653|186563|17
1738684140000|2025-02-04 15:49:00|186660.4|186570.4|186650.1|186560.1|186662.2|186572.2|186646.3|186556.3|20
1738684150000|2025-02-04 15:49:10|186648.1|186558.1|186625.5|186535.5|186651.1|186561.1|186625.5|186535.5|8
1738684160000|2025-02-04 15:49:20|186626.9|186536.9|186581.3|186491.3|186626.9|186536.9|186577.1|186487.1|25
1738684170000|2025-02-04 15:49:30|186581.2|186491.2|186596.7|186506.7|186596.7|186506.7|186577.6|186487.6|13
1738684180000|2025-02-04 15:49:40|186597.4|186507.4|186576|186486|186597.4|186507.4|186576|186486|16
1738684190000|2025-02-04 15:49:50|186579.2|186489.2|186505|186415|186579.2|186489.2|186496.7|186406.7|24
1738684200000|2025-02-04 15:50:00|186503.4|186413.4|186526.8|186436.8|186526.8|186436.8|186503|186413|29
1738684210000|2025-02-04 15:50:10|186526.5|186436.5|186521.9|186431.9|186528.4|186438.4|186520.8|186430.8|22
1738684220000|2025-02-04 15:50:20|186517.1|186427.1|186511.3|186421.3|186539.6|186449.6|186511.3|186421.3|27
1738684230000|2025-02-04 15:50:30|186524.5|186434.5|186533.1|186443.1|186534|186444|186513.5|186423.5|31
1738684240000|2025-02-04 15:50:40|186531.8|186441.8|186554.2|186464.2|186559.1|186469.1|186531.3|186441.3|27
1738684250000|2025-02-04 15:50:50|186556.3|186466.3|186602.3|186512.3|186602.3|186512.3|186555.9|186465.9|21
1738684260000|2025-02-04 15:51:00|186600.1|186510.1|186601.3|186511.3|186607|186517|186600.1|186510.1|14
1738684270000|2025-02-04 15:51:10|186606.1|186516.1|186608.1|186518.1|186609|186519|186602.7|186512.7|17
1738684280000|2025-02-04 15:51:20|186608.8|186518.8|186621.7|186531.7|186633.9|186543.9|186605.8|186515.8|25
1738684290000|2025-02-04 15:51:30|186623.9|186533.9|186614.1|186524.1|186623.9|186533.9|186610.1|186520.1|14
1738684300000|2025-02-04 15:51:40|186611.4|186521.4|186607|186517|186617.8|186527.8|186602.4|186512.4|23
1738684310000|2025-02-04 15:51:50|186605.8|186515.8|186577.5|186487.5|186610.8|186520.8|186565.2|186475.2|20
1738684320000|2025-02-04 15:52:00|186577.3|186487.3|186577.5|186487.5|186583.4|186493.4|186573.9|186483.9|13
1738684330000|2025-02-04 15:52:10|186577.4|186487.4|186574.9|186484.9|186577.4|186487.4|186574.3|186484.3|5
1738684340000|2025-02-04 15:52:20|186579.3|186489.3|186576.9|186486.9|186580.5|186490.5|186569.1|186479.1|17
1738684350000|2025-02-04 15:52:30|186574.5|186484.5|186578.2|186488.2|186578.3|186488.3|186574.4|186484.4|14
1738684360000|2025-02-04 15:52:40|186578.9|186488.9|186598.4|186508.4|186602.3|186512.3|186578|186488|27
1738684370000|2025-02-04 15:52:50|186594.8|186504.8|186576.2|186486.2|186594.8|186504.8|186572|186482|18
1738684380000|2025-02-04 15:53:00|186575.7|186485.7|186574.8|186484.8|186581.2|186491.2|186568.6|186478.6|17
1738684390000|2025-02-04 15:53:10|186577.8|186487.8|186586.8|186496.8|186588.8|186498.8|186574|186484|23
1738684400000|2025-02-04 15:53:20|186586.5|186496.5|186584.7|186494.7|186596.9|186506.9|186580.1|186490.1|20
1738684410000|2025-02-04 15:53:30|186592|186502|186597.5|186507.5|186604.8|186514.8|186589.3|186499.3|24
1738684420000|2025-02-04 15:53:40|186596.5|186506.5|186599.1|186509.1|186600.4|186510.4|186594.2|186504.2|16
1738684430000|2025-02-04 15:53:50|186597.4|186507.4|186599.5|186509.5|186602.4|186512.4|186595.3|186505.3|11
1738684440000|2025-02-04 15:54:00|186599.6|186509.6|186580.4|186490.4|186599.6|186509.6|186556.9|186466.9|24
1738684450000|2025-02-04 15:54:10|186579.3|186489.3|186575.8|186485.8|186580.1|186490.1|186567.6|186477.6|14
1738684460000|2025-02-04 15:54:20|186575.9|186485.9|186547.2|186457.2|186579.6|186489.6|186544.4|186454.4|23
1738684470000|2025-02-04 15:54:30|186545|186455|186530.4|186440.4|186545.4|186455.4|186525.9|186435.9|18
1738684480000|2025-02-04 15:54:40|186532.4|186442.4|186548.3|186458.3|186548.3|186458.3|186532|186442|13
1738684490000|2025-02-04 15:54:50|186545|186455|186539.6|186449.6|186549|186459|186535|186445|13
1738684500000|2025-02-04 15:55:00|186540|186450|186545.9|186455.9|186550.5|186460.5|186540|186450|23
1738684510000|2025-02-04 15:55:10|186543.9|186453.9|186529.3|186439.3|186546.2|186456.2|186525|186435|17
1738684520000|2025-02-04 15:55:20|186529.4|186439.4|186543.5|186453.5|186545.1|186455.1|186529.2|186439.2|7
1738684530000|2025-02-04 15:55:30|186546.3|186456.3|186546|186456|186546.3|186456.3|186542.1|186452.1|6
1738684540000|2025-02-04 15:55:40|186543.5|186453.5|186544.3|186454.3|186544.3|186454.3|186531.5|186441.5|13
1738684550000|2025-02-04 15:55:50|186533.5|186443.5|186540.7|186450.7|186542.1|186452.1|186533.5|186443.5|10
1738684560000|2025-02-04 15:56:00|186517.7|186427.7|186513.8|186423.8|186524.2|186434.2|186513.3|186423.3|8
1738684570000|2025-02-04 15:56:10|186512.8|186422.8|186547.8|186457.8|186551.6|186461.6|186510.7|186420.7|12
1738684580000|2025-02-04 15:56:20|186550.4|186460.4|186486|186396|186550.4|186460.4|186486|186396|16
1738684590000|2025-02-04 15:56:30|186476.6|186386.6|186465|186375|186486.2|186396.2|186453.2|186363.2|22
1738684600000|2025-02-04 15:56:40|186467|186377|186458.6|186368.6|186467|186377|186451.5|186361.5|25
1738684610000|2025-02-04 15:56:50|186456.7|186366.7|186465.3|186375.3|186467.2|186377.2|186456.4|186366.4|23
1738684620000|2025-02-04 15:57:00|186464.7|186374.7|186465.2|186375.2|186468.5|186378.5|186462.8|186372.8|19
1738684630000|2025-02-04 15:57:10|186465.1|186375.1|186466.6|186376.6|186471.4|186381.4|186462.5|186372.5|12
1738684640000|2025-02-04 15:57:20|186467|186377|186444.6|186354.6|186467.9|186377.9|186444.6|186354.6|20
1738684650000|2025-02-04 15:57:30|186442.5|186352.5|186444.8|186354.8|186447.3|186357.3|186440.7|186350.7|7
1738684660000|2025-02-04 15:57:40|186445.5|186355.5|186448.7|186358.7|186449.3|186359.3|186445.1|186355.1|8
1738684670000|2025-02-04 15:57:50|186448.5|186358.5|186453.3|186363.3|186456.2|186366.2|186446.9|186356.9|10
1738684680000|2025-02-04 15:58:00|186471.4|186381.4|186487.4|186397.4|186487.4|186397.4|186471.4|186381.4|14
1738684690000|2025-02-04 15:58:10|186485.7|186395.7|186507.6|186417.6|186507.6|186417.6|186485.7|186395.7|13
1738684700000|2025-02-04 15:58:20|186509.3|186419.3|186529|186439|186529.9|186439.9|186505.4|186415.4|26
1738684710000|2025-02-04 15:58:30|186524.9|186434.9|186532.4|186442.4|186532.8|186442.8|186524.9|186434.9|30
1738684720000|2025-02-04 15:58:40|186530.4|186440.4|186528|186438|186531.7|186441.7|186524.5|186434.5|21
1738684730000|2025-02-04 15:58:50|186529.8|186439.8|186529.9|186439.9|186530.4|186440.4|186524.9|186434.9|18
1738684740000|2025-02-04 15:59:00|186530.3|186440.3|186531.6|186441.6|186537.9|186447.9|186530.3|186440.3|14
1738684750000|2025-02-04 15:59:10|186533.3|186443.3|186529.1|186439.1|186534.5|186444.5|186529.1|186439.1|12
1738684760000|2025-02-04 15:59:20|186530.8|186440.8|186527.3|186437.3|186530.8|186440.8|186526.4|186436.4|5
1738684770000|2025-02-04 15:59:30|186529|186439|186528.4|186438.4|186530.8|186440.8|186524.3|186434.3|21
1738684780000|2025-02-04 15:59:40|186531.8|186441.8|186518|186428|186531.8|186441.8|186518|186428|21
1738684790000|2025-02-04 15:59:50|186516.5|186426.5|186532.4|186442.4|186533.1|186443.1|186516.5|186426.5|25
1738684800000|2025-02-04 16:00:00|186531.2|186441.2|186528.9|186438.9|186532.4|186442.4|186525.6|186435.6|23
1738684810000|2025-02-04 16:00:10|186528.6|186438.6|186540.7|186450.7|186541.7|186451.7|186528.6|186438.6|15
1738684820000|2025-02-04 16:00:20|186538.7|186448.7|186538.9|186448.9|186540.5|186450.5|186537.6|186447.6|9
1738684830000|2025-02-04 16:00:30|186538.4|186448.4|186538.8|186448.8|186541.2|186451.2|186537.8|186447.8|11
1738684840000|2025-02-04 16:00:40|186539|186449|186519.7|186429.7|186539.9|186449.9|186513.4|186423.4|12
1738684850000|2025-02-04 16:00:50|186517.5|186427.5|186520.6|186430.6|186520.8|186430.8|186517.5|186427.5|9
1738684860000|2025-02-04 16:01:00|186520.7|186430.7|186520.4|186430.4|186520.7|186430.7|186518.7|186428.7|5
1738684870000|2025-02-04 16:01:10|186520.2|186430.2|186520.4|186430.4|186520.4|186430.4|186518.7|186428.7|5
1738684880000|2025-02-04 16:01:20|186518.2|186428.2|186516.8|186426.8|186519.9|186429.9|186516.8|186426.8|4
1738684890000|2025-02-04 16:01:30|186520|186430|186522.6|186432.6|186522.6|186432.6|186520|186430|2
1738684900000|2025-02-04 16:01:40|186524.8|186434.8|186519.6|186429.6|186524.8|186434.8|186517.9|186427.9|6
1738684910000|2025-02-04 16:01:50|186520.5|186430.5|186525.9|186435.9|186527.6|186437.6|186519.9|186429.9|10
1738684920000|2025-02-04 16:02:00|186524.7|186434.7|186548.4|186458.4|186553.9|186463.9|186524.7|186434.7|11
1738684930000|2025-02-04 16:02:10|186547.9|186457.9|186544.2|186454.2|186556.7|186466.7|186533.8|186443.8|24
1738684940000|2025-02-04 16:02:20|186542.7|186452.7|186529.5|186439.5|186550.9|186460.9|186527|186437|34
1738684950000|2025-02-04 16:02:30|186532|186442|186522.1|186432.1|186532|186442|186521.6|186431.6|25
1738684960000|2025-02-04 16:02:40|186524|186434|186480.7|186390.7|186524|186434|186467.8|186377.8|15
1738684970000|2025-02-04 16:02:50|186480.1|186390.1|186483.2|186393.2|186483.4|186393.4|186466.2|186376.2|16
1738684980000|2025-02-04 16:03:00|186481.3|186391.3|186489.5|186399.5|186489.5|186399.5|186472.1|186382.1|23
1738684990000|2025-02-04 16:03:10|186487.6|186397.6|186498.9|186408.9|186511.5|186421.5|186487.6|186397.6|13
1738685000000|2025-02-04 16:03:20|186494.2|186404.2|186475.3|186385.3|186494.2|186404.2|186473.1|186383.1|22
1738685010000|2025-02-04 16:03:30|186475|186385|186483.3|186393.3|186486.3|186396.3|186474.3|186384.3|19
1738685020000|2025-02-04 16:03:40|186483.5|186393.5|186486.5|186396.5|186488.4|186398.4|186474.4|186384.4|25
1738685030000|2025-02-04 16:03:50|186488.3|186398.3|186479.5|186389.5|186491.1|186401.1|186479.5|186389.5|11
1738685040000|2025-02-04 16:04:00|186475.4|186385.4|186457.8|186367.8|186477.2|186387.2|186456.3|186366.3|11
1738685050000|2025-02-04 16:04:10|186456.1|186366.1|186453|186363|186456.1|186366.1|186452.3|186362.3|13
1738685060000|2025-02-04 16:04:20|186429.1|186339.1|186431|186341|186432.9|186342.9|186423.8|186333.8|21
1738685070000|2025-02-04 16:04:30|186430.5|186340.5|186403.9|186313.9|186430.8|186340.8|186397.4|186307.4|21
1738685080000|2025-02-04 16:04:40|186421.2|186331.2|186423.8|186333.8|186430.5|186340.5|186421|186331|24
1738685090000|2025-02-04 16:04:50|186424|186334|186437.7|186347.7|186437.7|186347.7|186424|186334|11
1738685100000|2025-02-04 16:05:00|186437.6|186347.6|186431.9|186341.9|186437.6|186347.6|186429|186339|24
1738685110000|2025-02-04 16:05:10|186433.5|186343.5|186459.4|186329.4|186461.4|186347.6|186426.9|186322.7|21
1738685120000|2025-02-04 16:05:20|186461.7|186331.7|186447.5|186357.5|186461.7|186360|186438.3|186326.3|22
1738685130000|2025-02-04 16:05:30|186446.7|186356.7|186432.8|186342.8|186446.7|186356.7|186421|186331|28
1738685140000|2025-02-04 16:05:40|186437.4|186347.4|186445.6|186355.6|186448.8|186358.8|186437.2|186347.2|17
1738685150000|2025-02-04 16:05:50|186448.4|186358.4|186457.7|186367.7|186461.6|186371.6|186448.4|186358.4|20
1738685160000|2025-02-04 16:06:00|186455.8|186365.8|186455.5|186365.5|186477.4|186387.4|186454.1|186364.1|24
1738685170000|2025-02-04 16:06:10|186453.9|186363.9|186448.3|186358.3|186455|186365|186448.3|186358.3|9
1738685180000|2025-02-04 16:06:20|186446.4|186356.4|186479.4|186389.4|186481.7|186391.7|186443.6|186353.6|26
1738685190000|2025-02-04 16:06:30|186483.8|186393.8|186477.1|186387.1|186483.8|186393.8|186475.9|186385.9|22
1738685200000|2025-02-04 16:06:40|186477.5|186387.5|186464.8|186374.8|186479.7|186389.7|186463.5|186373.5|19
1738685210000|2025-02-04 16:06:50|186463.4|186373.4|186477|186387|186478.6|186388.6|186456.4|186366.4|19
1738685220000|2025-02-04 16:07:00|186474.5|186384.5|186467.9|186377.9|186475.4|186385.4|186460.7|186370.7|23
1738685230000|2025-02-04 16:07:10|186467.2|186377.2|186481.1|186391.1|186482.6|186392.6|186467.2|186377.2|27
1738685240000|2025-02-04 16:07:20|186479.9|186389.9|186479.9|186389.9|186482.7|186392.7|186478.6|186388.6|12
1738685250000|2025-02-04 16:07:30|186478.9|186388.9|186480.6|186390.6|186483.2|186393.2|186456.2|186366.2|28
1738685260000|2025-02-04 16:07:40|186480.5|186390.5|186453.3|186363.3|186481.7|186391.7|186450.3|186360.3|27
1738685270000|2025-02-04 16:07:50|186453.2|186363.2|186478.7|186388.7|186488.9|186398.9|186451.6|186361.6|30
1738685280000|2025-02-04 16:08:00|186479.4|186389.4|186477.6|186387.6|186481.3|186391.3|186459.1|186369.1|34
1738685290000|2025-02-04 16:08:10|186473.3|186383.3|186473.1|186383.1|186478.2|186388.2|186458.3|186368.3|31
1738685300000|2025-02-04 16:08:20|186474.1|186384.1|186472.8|186382.8|186477.1|186387.1|186465.4|186375.4|33
1738685310000|2025-02-04 16:08:30|186471.8|186381.8|186463|186373|186474.3|186384.3|186455.6|186365.6|29
1738685320000|2025-02-04 16:08:40|186465.4|186375.4|186474.4|186384.4|186483.6|186393.6|186465.4|186375.4|28
1738685330000|2025-02-04 16:08:50|186476.5|186386.5|186448.9|186358.9|186476.8|186386.8|186448.9|186358.9|27
1738685340000|2025-02-04 16:09:00|186445.7|186355.7|186435.8|186345.8|186448.8|186358.8|186425.3|186335.3|23
1738685350000|2025-02-04 16:09:10|186439.5|186349.5|186438.2|186348.2|186439.7|186349.7|186433.1|186343.1|16
1738685360000|2025-02-04 16:09:20|186446.3|186356.3|186447|186357|186448.3|186358.3|186437.4|186347.4|30
1738685370000|2025-02-04 16:09:30|186444.2|186354.2|186454.5|186364.5|186457|186367|186442.7|186352.7|27
1738685380000|2025-02-04 16:09:40|186451.4|186361.4|186451.7|186361.7|186457.8|186367.8|186442.3|186352.3|31
1738685390000|2025-02-04 16:09:50|186452.7|186362.7|186452.7|186362.7|186454.1|186364.1|186445.4|186355.4|24
1738685400000|2025-02-04 16:10:00|186452.8|186362.8|186456.4|186366.4|186458.4|186368.4|186449.2|186359.2|18
1738685410000|2025-02-04 16:10:10|186453.5|186363.5|186454.8|186364.8|186457.1|186367.1|186445.6|186355.6|26
1738685420000|2025-02-04 16:10:20|186449.2|186359.2|186543.8|186453.8|186543.8|186453.8|186449.2|186359.2|29
1738685430000|2025-02-04 16:10:30|186543.6|186453.6|186520.4|186430.4|186544.8|186454.8|186520.4|186430.4|36
1738685440000|2025-02-04 16:10:40|186528.9|186438.9|186533|186443|186540|186450|186528.4|186438.4|30
1738685450000|2025-02-04 16:10:50|186531.8|186441.8|186515.5|186425.5|186541.1|186451.1|186515.3|186425.3|33
1738685460000|2025-02-04 16:11:00|186518.1|186428.1|186513|186423|186518.1|186428.1|186511.8|186421.8|19
1738685470000|2025-02-04 16:11:10|186512.2|186422.2|186517.7|186427.7|186524.1|186434.1|186511.7|186421.7|22
1738685480000|2025-02-04 16:11:20|186520.5|186430.5|186513.9|186423.9|186525|186435|186512.6|186422.6|21
1738685490000|2025-02-04 16:11:30|186515.9|186425.9|186523.6|186433.6|186529.8|186439.8|186512.8|186422.8|18
1738685500000|2025-02-04 16:11:40|186531.4|186441.4|186522.1|186432.1|186532.3|186442.3|186515.5|186425.5|17
1738685510000|2025-02-04 16:11:50|186520.1|186430.1|186509.8|186419.8|186520.1|186430.1|186505.4|186415.4|22
1738685520000|2025-02-04 16:12:00|186507.9|186417.9|186503.5|186413.5|186508.9|186418.9|186502.6|186412.6|27
1738685530000|2025-02-04 16:12:10|186506|186416|186504.3|186414.3|186508.9|186418.9|186498.8|186408.8|19
1738685540000|2025-02-04 16:12:20|186502.6|186412.6|186496.1|186406.1|186503.2|186413.2|186483.4|186393.4|23
1738685550000|2025-02-04 16:12:30|186496.9|186406.9|186498.4|186408.4|186500.2|186410.2|186496.3|186406.3|14
1738685560000|2025-02-04 16:12:40|186498.3|186408.3|186502.6|186412.6|186502.6|186412.6|186494.8|186404.8|19
1738685570000|2025-02-04 16:12:50|186501.8|186411.8|186503.5|186413.5|186510.2|186420.2|186496.1|186406.1|24
1738685580000|2025-02-04 16:13:00|186502.8|186412.8|186499.5|186409.5|186503.6|186413.6|186499.1|186409.1|21
1738685590000|2025-02-04 16:13:10|186499.8|186409.8|186500.3|186410.3|186503.5|186413.5|186499.8|186409.8|17
1738685600000|2025-02-04 16:13:20|186500.4|186410.4|186501.7|186411.7|186502.1|186412.1|186492.2|186402.2|15
1738685610000|2025-02-04 16:13:30|186500.7|186410.7|186510.6|186420.6|186512.2|186422.2|186497.8|186407.8|19
1738685620000|2025-02-04 16:13:40|186513.6|186423.6|186520.2|186430.2|186523.2|186433.2|186513.6|186423.6|15
1738685630000|2025-02-04 16:13:50|186520.8|186430.8|186539.7|186449.7|186542.8|186452.8|186520.8|186430.8|25
1738685640000|2025-02-04 16:14:00|186541.5|186451.5|186529.7|186439.7|186566.4|186476.4|186525.3|186435.3|32
1738685650000|2025-02-04 16:14:10|186537.3|186447.3|186515|186425|186537.9|186447.9|186507.9|186417.9|27
1738685660000|2025-02-04 16:14:20|186514.9|186424.9|186524.2|186434.2|186526|186436|186507.6|186417.6|21
1738685670000|2025-02-04 16:14:30|186525.3|186435.3|186537.4|186447.4|186537.4|186447.4|186525.3|186435.3|18
1738685680000|2025-02-04 16:14:40|186538.8|186448.8|186562.5|186472.5|186566.1|186476.1|186536.5|186446.5|23
1738685690000|2025-02-04 16:14:50|186561.6|186471.6|186559.9|186469.9|186563.7|186473.7|186552.7|186462.7|24
1738685700000|2025-02-04 16:15:00|186555|186465|186550.3|186460.3|186578.5|186488.5|186546.8|186456.8|30
1738685710000|2025-02-04 16:15:10|186554.5|186464.5|186549.1|186459.1|186554.5|186464.5|186538.7|186448.7|22
1738685720000|2025-02-04 16:15:20|186543.9|186453.9|186526.3|186436.3|186546.1|186456.1|186506.7|186416.7|26
1738685730000|2025-02-04 16:15:30|186524.2|186434.2|186538.9|186448.9|186541.8|186451.8|186522.5|186432.5|16
1738685740000|2025-02-04 16:15:40|186542|186452|186541.3|186451.3|186543.2|186453.2|186538.9|186448.9|14
1738685750000|2025-02-04 16:15:50|186538.2|186448.2|186537.1|186447.1|186540.3|186450.3|186516.8|186426.8|26
1738685760000|2025-02-04 16:16:00|186536.3|186446.3|186578.2|186488.2|186585.2|186495.2|186536.3|186446.3|23
1738685770000|2025-02-04 16:16:10|186577.1|186487.1|186556.6|186466.6|186577.1|186487.1|186556.5|186466.5|21
1738685780000|2025-02-04 16:16:20|186558|186468|186548.8|186458.8|186558|186468|186542.6|186452.6|14
1738685790000|2025-02-04 16:16:30|186549.3|186459.3|186542.1|186452.1|186551.5|186461.5|186542.1|186452.1|22
1738685800000|2025-02-04 16:16:40|186542.9|186452.9|186544.2|186454.2|186546.8|186456.8|186538.9|186448.9|17
1738685810000|2025-02-04 16:16:50|186543|186453|186547.4|186457.4|186551.8|186461.8|186543|186453|18
1738685820000|2025-02-04 16:17:00|186550.7|186460.7|186540.7|186450.7|186550.7|186460.7|186539.8|186449.8|15
1738685830000|2025-02-04 16:17:10|186537.9|186447.9|186517.3|186427.3|186541|186451|186517.3|186427.3|25
1738685840000|2025-02-04 16:17:20|186516.8|186426.8|186524.4|186434.4|186526.5|186436.5|186516.8|186426.8|23
1738685850000|2025-02-04 16:17:30|186523.1|186433.1|186522.6|186432.6|186527.2|186437.2|186519.4|186429.4|18
1738685860000|2025-02-04 16:17:40|186522.7|186432.7|186473.4|186383.4|186522.7|186432.7|186468.3|186378.3|17
1738685870000|2025-02-04 16:17:50|186474.1|186384.1|186470.2|186380.2|186474.1|186384.1|186454.8|186364.8|12
1738685880000|2025-02-04 16:18:00|186471.3|186381.3|186468.5|186378.5|186475.9|186385.9|186465.5|186375.5|16
1738685890000|2025-02-04 16:18:10|186467.2|186377.2|186478.5|186388.5|186479.3|186389.3|186465.2|186375.2|26
1738685900000|2025-02-04 16:18:20|186476.3|186386.3|186483.5|186393.5|186496.5|186406.5|186472.7|186382.7|23
1738685910000|2025-02-04 16:18:30|186481.1|186391.1|186479.1|186389.1|186490.1|186400.1|186471.8|186381.8|30
1738685920000|2025-02-04 16:18:40|186477.2|186387.2|186479.5|186389.5|186479.5|186389.5|186463.9|186373.9|26
1738685930000|2025-02-04 16:18:50|186476.5|186386.5|186467.8|186377.8|186476.5|186386.5|186464.8|186374.8|8
1738685940000|2025-02-04 16:19:00|186476.1|186386.1|186472.2|186382.2|186476.1|186386.1|186463.5|186373.5|17
1738685950000|2025-02-04 16:19:10|186475.6|186385.6|186471.2|186381.2|186478.3|186388.3|186470.6|186380.6|21
1738685960000|2025-02-04 16:19:20|186471|186381|186474.5|186384.5|186482.2|186392.2|186471|186381|19
1738685970000|2025-02-04 16:19:30|186473.6|186383.6|186471.7|186381.7|186479|186389|186465.1|186375.1|22
1738685980000|2025-02-04 16:19:40|186473.7|186383.7|186476.6|186386.6|186479.3|186389.3|186473.7|186383.7|12
1738685990000|2025-02-04 16:19:50|186475.6|186385.6|186475.8|186385.8|186482.4|186392.4|186469.9|186379.9|22
1738686000000|2025-02-04 16:20:00|186480.5|186390.5|186506.3|186416.3|186511.3|186421.3|186479.5|186389.5|28
1738686010000|2025-02-04 16:20:10|186506.8|186416.8|186498.1|186408.1|186507.1|186417.1|186498.1|186408.1|21
1738686020000|2025-02-04 16:20:20|186500.8|186410.8|186509.9|186419.9|186513.7|186423.7|186497.9|186407.9|21
1738686030000|2025-02-04 16:20:30|186512.3|186422.3|186513.2|186423.2|186516|186426|186511.7|186421.7|11
1738686040000|2025-02-04 16:20:40|186501.1|186411.1|186499|186409|186505.8|186415.8|186499|186409|9
1738686050000|2025-02-04 16:20:50|186500.4|186410.4|186499.7|186409.7|186503.7|186413.7|186499.7|186409.7|6
1738686060000|2025-02-04 16:21:00|186493.4|186403.4|186501.2|186411.2|186501.4|186411.4|186480.7|186390.7|30
1738686070000|2025-02-04 16:21:10|186497.5|186407.5|186497.5|186407.5|186500.6|186410.6|186486.8|186396.8|14
1738686080000|2025-02-04 16:21:20|186498.2|186408.2|186501.2|186411.2|186502.3|186412.3|186496.4|186406.4|17
1738686090000|2025-02-04 16:21:30|186501|186411|186498.5|186408.5|186502.7|186412.7|186492.7|186402.7|12
1738686100000|2025-02-04 16:21:40|186490.3|186400.3|186498.8|186408.8|186501.3|186411.3|186490.3|186400.3|9
1738686110000|2025-02-04 16:21:50|186501|186411|186505.8|186415.8|186505.8|186415.8|186494.9|186404.9|18
1738686120000|2025-02-04 16:22:00|186501.6|186411.6|186492.3|186402.3|186503.8|186413.8|186492.3|186402.3|14
1738686130000|2025-02-04 16:22:10|186503.2|186413.2|186496.4|186406.4|186509.1|186419.1|186491.3|186401.3|25
1738686140000|2025-02-04 16:22:20|186496.9|186406.9|186507.9|186417.9|186509.3|186419.3|186494.4|186404.4|26
1738686150000|2025-02-04 16:22:30|186508.6|186418.6|186506.1|186416.1|186515.5|186425.5|186503|186413|25
1738686160000|2025-02-04 16:22:40|186507.9|186417.9|186513.3|186423.3|186514.3|186424.3|186506.1|186416.1|25
1738686170000|2025-02-04 16:22:50|186511.5|186421.5|186530.8|186440.8|186539.8|186449.8|186511.5|186421.5|28
1738686180000|2025-02-04 16:23:00|186530.3|186440.3|186530.8|186440.8|186541.3|186451.3|186529.9|186439.9|29
1738686190000|2025-02-04 16:23:10|186530.7|186440.7|186547.8|186457.8|186547.8|186457.8|186530.7|186440.7|24
1738686200000|2025-02-04 16:23:20|186546.5|186456.5|186543.2|186453.2|186548.8|186458.8|186540.4|186450.4|11
1738686210000|2025-02-04 16:23:30|186545.3|186455.3|186518.4|186428.4|186545.3|186455.3|186513.3|186423.3|27
1738686220000|2025-02-04 16:23:40|186520.5|186430.5|186522.4|186432.4|186529.3|186439.3|186520.5|186430.5|20
1738686230000|2025-02-04 16:23:50|186525.6|186435.6|186530.7|186440.7|186531.2|186441.2|186523.3|186433.3|18
1738686240000|2025-02-04 16:24:00|186530.6|186440.6|186526.1|186436.1|186530.6|186440.6|186523.6|186433.6|13
1738686250000|2025-02-04 16:24:10|186526.4|186436.4|186527.3|186437.3|186531.8|186441.8|186524|186434|17
1738686260000|2025-02-04 16:24:20|186528|186438|186519.4|186429.4|186533.8|186443.8|186519.4|186429.4|22
1738686270000|2025-02-04 16:24:30|186517|186427|186535.7|186445.7|186535.7|186445.7|186517|186427|14
1738686280000|2025-02-04 16:24:40|186534.2|186444.2|186549.1|186459.1|186549.1|186459.1|186534.2|186444.2|20
1738686290000|2025-02-04 16:24:50|186548.3|186458.3|186537.8|186447.8|186551|186461|186534.7|186444.7|24
1738686300000|2025-02-04 16:25:00|186531.3|186441.3|186528.5|186438.5|186537.4|186447.4|186526.7|186436.7|19
1738686310000|2025-02-04 16:25:10|186527.8|186437.8|186532.2|186442.2|186532.2|186442.2|186526.1|186436.1|17
1738686320000|2025-02-04 16:25:20|186530.9|186440.9|186532.3|186442.3|186535.4|186445.4|186530.9|186440.9|22
1738686330000|2025-02-04 16:25:30|186534.1|186444.1|186550.3|186460.3|186560.3|186470.3|186530.5|186440.5|26
1738686340000|2025-02-04 16:25:40|186549.3|186459.3|186545.3|186455.3|186550.1|186460.1|186545.3|186455.3|22
1738686350000|2025-02-04 16:25:50|186545|186455|186535.7|186445.7|186545|186455|186531.4|186441.4|18
1738686360000|2025-02-04 16:26:00|186533.1|186443.1|186534.6|186444.6|186539.8|186449.8|186524.9|186434.9|25
1738686370000|2025-02-04 16:26:10|186541.3|186451.3|186544.4|186454.4|186545.6|186455.6|186538.3|186448.3|17
1738686380000|2025-02-04 16:26:20|186552.9|186462.9|186542.5|186452.5|186553.8|186463.8|186533.4|186443.4|20
1738686390000|2025-02-04 16:26:30|186545.5|186455.5|186558.1|186468.1|186559.9|186469.9|186536.3|186446.3|21
1738686400000|2025-02-04 16:26:40|186557.6|186467.6|186563.9|186473.9|186566.2|186476.2|186557.6|186467.6|19
1738686410000|2025-02-04 16:26:50|186563.1|186473.1|186598.7|186508.7|186601.6|186511.6|186552.6|186462.6|24
1738686420000|2025-02-04 16:27:00|186597.7|186507.7|186568.3|186478.3|186600.9|186510.9|186564|186474|26
1738686430000|2025-02-04 16:27:10|186569.8|186479.8|186578.1|186488.1|186578.1|186488.1|186557.9|186467.9|25
1738686440000|2025-02-04 16:27:20|186575.7|186485.7|186562.9|186472.9|186576.2|186486.2|186562.7|186472.7|20
1738686450000|2025-02-04 16:27:30|186561.5|186471.5|186569.5|186479.5|186573.9|186483.9|186559|186469|29
1738686460000|2025-02-04 16:27:40|186568.1|186478.1|186558.3|186468.3|186573.7|186483.7|186558.3|186468.3|24
1738686470000|2025-02-04 16:27:50|186560.2|186470.2|186558.1|186468.1|186560.2|186470.2|186548.2|186458.2|17
1738686480000|2025-02-04 16:28:00|186550.2|186460.2|186555.3|186465.3|186565.6|186475.6|186547.4|186457.4|24
1738686490000|2025-02-04 16:28:10|186561.5|186471.5|186553.1|186463.1|186563.3|186473.3|186538.5|186448.5|25
1738686500000|2025-02-04 16:28:20|186548.6|186458.6|186555.8|186465.8|186568.8|186478.8|186546.1|186456.1|32
1738686510000|2025-02-04 16:28:30|186557.4|186467.4|186544.4|186454.4|186557.4|186467.4|186544.4|186454.4|25
1738686520000|2025-02-04 16:28:40|186545.3|186455.3|186537.8|186447.8|186548.4|186458.4|186537.8|186447.8|14
1738686530000|2025-02-04 16:28:50|186537.3|186447.3|186521.4|186431.4|186537.3|186447.3|186515.8|186425.8|18
1738686540000|2025-02-04 16:29:00|186526.8|186436.8|186525.5|186435.5|186526.8|186436.8|186521.6|186431.6|12
1738686550000|2025-02-04 16:29:10|186524.1|186434.1|186523.8|186433.8|186526.7|186436.7|186517.4|186427.4|17
1738686560000|2025-02-04 16:29:20|186522.5|186432.5|186510.7|186420.7|186522.5|186432.5|186505.9|186415.9|24
1738686570000|2025-02-04 16:29:30|186510.8|186420.8|186521.6|186431.6|186523.4|186433.4|186501.3|186411.3|20
1738686580000|2025-02-04 16:29:40|186521.5|186431.5|186509.7|186419.7|186521.6|186431.6|186507|186417|13
1738686590000|2025-02-04 16:29:50|186510.5|186420.5|186511|186421|186511|186421|186508.3|186418.3|5
1738686600000|2025-02-04 16:30:00|186512|186422|186504.2|186414.2|186512.2|186422.2|186504.2|186414.2|13
1738686610000|2025-02-04 16:30:10|186507.4|186417.4|186518.2|186428.2|186518.2|186428.2|186497.8|186407.8|14
1738686620000|2025-02-04 16:30:20|186518.1|186428.1|186528.7|186438.7|186534.3|186444.3|186517.3|186427.3|16
1738686630000|2025-02-04 16:30:30|186530.3|186440.3|186538.7|186448.7|186555.7|186465.7|186528|186438|27
1738686640000|2025-02-04 16:30:40|186544.7|186454.7|186539.6|186449.6|186552.5|186462.5|186538.8|186448.8|16
1738686650000|2025-02-04 16:30:50|186539.4|186449.4|186545.1|186455.1|186547.8|186457.8|186539.4|186449.4|9
1738686660000|2025-02-04 16:31:00|186542.3|186452.3|186547.9|186457.9|186551.7|186461.7|186537.7|186447.7|18
1738686670000|2025-02-04 16:31:10|186550.6|186460.6|186548.3|186458.3|186552.3|186462.3|186543.6|186453.6|17
1738686680000|2025-02-04 16:31:20|186548|186458|186552.2|186462.2|186552.5|186462.5|186542.8|186452.8|17
1738686690000|2025-02-04 16:31:30|186551.6|186461.6|186547.7|186457.7|186552.8|186462.8|186541.9|186451.9|21
1738686700000|2025-02-04 16:31:40|186544.2|186454.2|186544.3|186454.3|186550.3|186460.3|186541.4|186451.4|23
1738686710000|2025-02-04 16:31:50|186544.4|186454.4|186539.8|186449.8|186550.9|186460.9|186537.6|186447.6|22
1738686720000|2025-02-04 16:32:00|186542|186452|186520.8|186430.8|186545.9|186455.9|186517.5|186427.5|26
1738686730000|2025-02-04 16:32:10|186520.3|186430.3|186528.7|186438.7|186534.2|186444.2|186516.9|186426.9|26
1738686740000|2025-02-04 16:32:20|186533|186443|186533.6|186443.6|186535.6|186445.6|186529.7|186439.7|18
1738686750000|2025-02-04 16:32:30|186534.7|186444.7|186549.1|186459.1|186555.9|186465.9|186532.9|186442.9|9
1738686760000|2025-02-04 16:32:40|186549.9|186459.9|186550.7|186460.7|186556.3|186466.3|186548.2|186458.2|17
1738686770000|2025-02-04 16:32:50|186549.4|186459.4|186548.9|186458.9|186552.7|186462.7|186548.9|186458.9|5
1738686780000|2025-02-04 16:33:00|186547.9|186457.9|186548.3|186458.3|186552.9|186462.9|186546.1|186456.1|20
1738686790000|2025-02-04 16:33:10|186547.3|186457.3|186516.8|186426.8|186549|186459|186505.3|186415.3|16
1738686800000|2025-02-04 16:33:20|186516.9|186426.9|186518|186428|186520.2|186430.2|186515.7|186425.7|9
1738686810000|2025-02-04 16:33:30|186518.2|186428.2|186525.2|186435.2|186526.4|186436.4|186516|186426|18
1738686820000|2025-02-04 16:33:40|186525.4|186435.4|186524.3|186434.3|186526.9|186436.9|186520.4|186430.4|13
1738686830000|2025-02-04 16:33:50|186524.8|186434.8|186525.7|186435.7|186529.9|186439.9|186520.7|186430.7|14
1738686840000|2025-02-04 16:34:00|186525.6|186435.6|186515.7|186425.7|186526.9|186436.9|186514.9|186424.9|21
1738686850000|2025-02-04 16:34:10|186513.9|186423.9|186517.8|186427.8|186517.8|186427.8|186513.3|186423.3|6
1738686860000|2025-02-04 16:34:20|186518.5|186428.5|186527.7|186437.7|186527.7|186437.7|186516.2|186426.2|14
1738686870000|2025-02-04 16:34:30|186527.4|186437.4|186528.3|186438.3|186529.7|186439.7|186527.2|186437.2|7
1738686880000|2025-02-04 16:34:40|186528.6|186438.6|186531|186441|186533.6|186443.6|186519.4|186429.4|13
1738686890000|2025-02-04 16:34:50|186529.1|186439.1|186536.7|186446.7|186538.3|186448.3|186529.1|186439.1|14
1738686900000|2025-02-04 16:35:00|186535.7|186445.7|186538.6|186448.6|186542.1|186452.1|186531.8|186441.8|18
1738686910000|2025-02-04 16:35:10|186539.3|186449.3|186526.2|186436.2|186539.3|186449.3|186523.8|186433.8|11
1738686920000|2025-02-04 16:35:20|186524|186434|186504.4|186414.4|186529.2|186439.2|186504.4|186414.4|16
1738686930000|2025-02-04 16:35:30|186507.4|186417.4|186517.8|186427.8|186520.1|186430.1|186506.9|186416.9|16
1738686940000|2025-02-04 16:35:40|186519.8|186429.8|186521.2|186431.2|186525.9|186435.9|186518.7|186428.7|16
1738686950000|2025-02-04 16:35:50|186523.6|186433.6|186522.1|186432.1|186524.7|186434.7|186521.1|186431.1|9
1738686960000|2025-02-04 16:36:00|186522.5|186432.5|186509|186419|186522.5|186432.5|186506.6|186416.6|12
1738686970000|2025-02-04 16:36:10|186505.4|186415.4|186501.8|186411.8|186512.7|186422.7|186501.8|186411.8|19
1738686980000|2025-02-04 16:36:20|186506|186416|186519.7|186429.7|186520.6|186430.6|186506|186416|10
1738686990000|2025-02-04 16:36:30|186519.9|186429.9|186527.3|186437.3|186527.3|186437.3|186516.4|186426.4|13
1738687000000|2025-02-04 16:36:40|186526.5|186436.5|186520.8|186430.8|186527.5|186437.5|186520.8|186430.8|12
1738687010000|2025-02-04 16:36:50|186523|186433|186520.2|186430.2|186528.6|186438.6|186517.5|186427.5|16
1738687020000|2025-02-04 16:37:00|186519.5|186429.5|186503.1|186413.1|186519.5|186429.5|186503.1|186413.1|12
1738687030000|2025-02-04 16:37:10|186504.1|186414.1|186493.3|186403.3|186504.1|186414.1|186488.2|186398.2|10
1738687040000|2025-02-04 16:37:20|186492.6|186402.6|186497|186407|186498.6|186408.6|186492.6|186402.6|13
1738687050000|2025-02-04 16:37:30|186499|186409|186497.4|186407.4|186499.7|186409.7|186484.4|186394.4|15
1738687060000|2025-02-04 16:37:40|186495.3|186405.3|186497.7|186407.7|186497.7|186407.7|186485.2|186395.2|18
1738687070000|2025-02-04 16:37:50|186500.2|186410.2|186528.4|186438.4|186531.9|186441.9|186496|186406|20
1738687080000|2025-02-04 16:38:00|186533.3|186443.3|186526.6|186436.6|186536.7|186446.7|186526.6|186436.6|15
1738687090000|2025-02-04 16:38:10|186529.4|186439.4|186514.4|186424.4|186529.8|186439.8|186514.4|186424.4|14
1738687100000|2025-02-04 16:38:20|186510.6|186420.6|186514.9|186424.9|186515.4|186425.4|186505.2|186415.2|14
1738687110000|2025-02-04 16:38:30|186513.3|186423.3|186516.1|186426.1|186517.9|186427.9|186513.3|186423.3|6
1738687120000|2025-02-04 16:38:40|186516.5|186426.5|186524.1|186434.1|186529|186439|186516.5|186426.5|9
1738687130000|2025-02-04 16:38:50|186522|186432|186522.4|186432.4|186526.6|186436.6|186519.5|186429.5|14
1738687140000|2025-02-04 16:39:00|186519.9|186429.9|186510.8|186420.8|186523.6|186433.6|186510.3|186420.3|15
1738687150000|2025-02-04 16:39:10|186507.1|186417.1|186514.3|186424.3|186517.5|186427.5|186507.1|186417.1|18
1738687160000|2025-02-04 16:39:20|186513|186423|186519.5|186429.5|186523.2|186433.2|186510.5|186420.5|16
1738687170000|2025-02-04 16:39:30|186518.6|186428.6|186518.1|186428.1|186536.6|186446.6|186518.1|186428.1|16
1738687180000|2025-02-04 16:39:40|186515.7|186425.7|186515.4|186425.4|186522.5|186432.5|186512.5|186422.5|24
1738687190000|2025-02-04 16:39:50|186517.5|186427.5|186510.1|186420.1|186520.1|186430.1|186509.5|186419.5|19
1738687200000|2025-02-04 16:40:00|186510.4|186420.4|186502.9|186412.9|186512.4|186422.4|186488.2|186398.2|28
1738687210000|2025-02-04 16:40:10|186501.9|186411.9|186496.3|186406.3|186504.7|186414.7|186493.5|186403.5|17
1738687220000|2025-02-04 16:40:20|186494|186404|186504.2|186414.2|186506.5|186416.5|186493.2|186403.2|15
1738687230000|2025-02-04 16:40:30|186502.6|186412.6|186504.6|186414.6|186508|186418|186502.6|186412.6|13
1738687240000|2025-02-04 16:40:40|186504.2|186414.2|186508.2|186418.2|186509.1|186419.1|186500.9|186410.9|15
1738687250000|2025-02-04 16:40:50|186507.4|186417.4|186501.8|186411.8|186507.4|186417.4|186501.6|186411.6|11
1738687260000|2025-02-04 16:41:00|186500.8|186410.8|186501|186411|186503.4|186413.4|186500.6|186410.6|6
1738687270000|2025-02-04 16:41:10|186500.6|186410.6|186501|186411|186502.8|186412.8|186500.1|186410.1|11
1738687280000|2025-02-04 16:41:20|186500|186410|186505.5|186415.5|186505.5|186415.5|186500|186410|8
1738687290000|2025-02-04 16:41:30|186503.9|186413.9|186517.9|186427.9|186518.3|186428.3|186497|186407|18
1738687300000|2025-02-04 16:41:40|186519.4|186429.4|186522.1|186432.1|186523.1|186433.1|186518.3|186428.3|10
1738687310000|2025-02-04 16:41:50|186520.8|186430.8|186534.5|186444.5|186536.8|186446.8|186520.8|186430.8|14
1738687320000|2025-02-04 16:42:00|186536.6|186446.6|186546.6|186456.6|186547.5|186457.5|186536.2|186446.2|14
1738687330000|2025-02-04 16:42:10|186546.7|186456.7|186543.2|186453.2|186546.7|186456.7|186538.5|186448.5|12
1738687340000|2025-02-04 16:42:20|186543.5|186453.5|186540.7|186450.7|186543.5|186453.5|186535|186445|14
1738687350000|2025-02-04 16:42:30|186545.4|186455.4|186567.2|186477.2|186574.6|186484.6|186545.4|186455.4|25
1738687360000|2025-02-04 16:42:40|186566.1|186476.1|186570.7|186480.7|186572|186482|186556.9|186466.9|24
1738687370000|2025-02-04 16:42:50|186569.1|186479.1|186563.9|186473.9|186571|186481|186562.5|186472.5|22
1738687380000|2025-02-04 16:43:00|186565.2|186475.2|186562|186472|186571.3|186481.3|186552.5|186462.5|22
1738687390000|2025-02-04 16:43:10|186559.9|186469.9|186562.9|186472.9|186562.9|186472.9|186551.2|186461.2|19
1738687400000|2025-02-04 16:43:20|186563.2|186473.2|186563.6|186473.6|186565.4|186475.4|186558.7|186468.7|16
1738687410000|2025-02-04 16:43:30|186559.4|186469.4|186551.5|186461.5|186559.6|186469.6|186548|186458|21
1738687420000|2025-02-04 16:43:40|186554.8|186464.8|186610.7|186520.7|186619.5|186529.5|186554.1|186464.1|23
1738687430000|2025-02-04 16:43:50|186609.7|186519.7|186606.1|186516.1|186613.7|186523.7|186600.8|186510.8|21
1738687440000|2025-02-04 16:44:00|186606.8|186516.8|186610.2|186520.2|186616.2|186526.2|186606.8|186516.8|19
1738687450000|2025-02-04 16:44:10|186606.8|186516.8|186603.6|186513.6|186612.5|186522.5|186599.3|186509.3|13
1738687460000|2025-02-04 16:44:20|186601.3|186511.3|186594.4|186504.4|186606.4|186516.4|186589.8|186499.8|13
1738687470000|2025-02-04 16:44:30|186599.6|186509.6|186600.7|186510.7|186600.7|186510.7|186592.9|186502.9|16
1738687480000|2025-02-04 16:44:40|186599.4|186509.4|186599.7|186509.7|186600|186510|186596.6|186506.6|11
1738687490000|2025-02-04 16:44:50|186600|186510|186591.6|186501.6|186600|186510|186588.2|186498.2|7
1738687500000|2025-02-04 16:45:00|186591.8|186501.8|186595.9|186505.9|186597.1|186507.1|186581.5|186491.5|12
1738687510000|2025-02-04 16:45:10|186585.6|186495.6|186592.8|186502.8|186599|186509|186585.6|186495.6|14
1738687520000|2025-02-04 16:45:20|186600.8|186510.8|186597.9|186507.9|186600.8|186510.8|186596.7|186506.7|12
1738687530000|2025-02-04 16:45:30|186595.2|186505.2|186595|186505|186597.6|186507.6|186594.1|186504.1|15
1738687540000|2025-02-04 16:45:40|186596|186506|186596.6|186506.6|186600.5|186510.5|186594.9|186504.9|15
1738687550000|2025-02-04 16:45:50|186596.9|186506.9|186590.7|186500.7|186597.8|186507.8|186590.6|186500.6|12
1738687560000|2025-02-04 16:46:00|186589.7|186499.7|186591.2|186501.2|186596.7|186506.7|186581.7|186491.7|20
1738687570000|2025-02-04 16:46:10|186591.8|186501.8|186588.5|186498.5|186600.8|186510.8|186580.2|186490.2|30
1738687580000|2025-02-04 16:46:20|186587.9|186497.9|186597|186507|186600|186510|186587.9|186497.9|10
1738687590000|2025-02-04 16:46:30|186594.5|186504.5|186590.6|186500.6|186599.2|186509.2|186579.6|186489.6|30
1738687600000|2025-02-04 16:46:40|186588|186498|186593.9|186503.9|186599.5|186509.5|186585.4|186495.4|23
1738687610000|2025-02-04 16:46:50|186591.1|186501.1|186572.6|186482.6|186594.7|186504.7|186572.6|186482.6|26
1738687620000|2025-02-04 16:47:00|186573.5|186483.5|186591|186501|186597|186507|186573.5|186483.5|28
1738687630000|2025-02-04 16:47:10|186588.7|186498.7|186574.3|186484.3|186588.7|186498.7|186570.3|186480.3|24
1738687640000|2025-02-04 16:47:20|186575.9|186485.9|186585.1|186495.1|186595|186505|186575.9|186485.9|31
1738687650000|2025-02-04 16:47:30|186586.6|186496.6|186572|186482|186589.5|186499.5|186572|186482|18
1738687660000|2025-02-04 16:47:40|186572.5|186482.5|186599.3|186509.3|186603.4|186513.4|186572.5|186482.5|33
1738687670000|2025-02-04 16:47:50|186603|186513|186592.8|186502.8|186603|186513|186589.4|186499.4|21
1738687680000|2025-02-04 16:48:00|186594.4|186504.4|186584.7|186494.7|186598.3|186508.3|186579.7|186489.7|20
1738687690000|2025-02-04 16:48:10|186582.4|186492.4|186585.9|186495.9|186591.7|186501.7|186578.9|186488.9|28
1738687700000|2025-02-04 16:48:20|186593.5|186503.5|186590.4|186500.4|186593.5|186503.5|186588.9|186498.9|13
1738687710000|2025-02-04 16:48:30|186591.7|186501.7|186592.6|186502.6|186602.5|186512.5|186591.3|186501.3|14
1738687720000|2025-02-04 16:48:40|186591.7|186501.7|186594|186504|186596.7|186506.7|186589|186499|19
1738687730000|2025-02-04 16:48:50|186592.8|186502.8|186591|186501|186593.8|186503.8|186588.3|186498.3|19
1738687740000|2025-02-04 16:49:00|186599.6|186509.6|186592.5|186502.5|186599.6|186509.6|186592.5|186502.5|15
1738687750000|2025-02-04 16:49:10|186593.1|186503.1|186592.2|186502.2|186595.8|186505.8|186587.7|186497.7|17
1738687760000|2025-02-04 16:49:20|186592.9|186502.9|186598|186508|186598|186508|186589.2|186499.2|19
1738687770000|2025-02-04 16:49:30|186597.1|186507.1|186597.8|186507.8|186597.8|186507.8|186589.5|186499.5|30
1738687780000|2025-02-04 16:49:40|186612|186522|186610.1|186520.1|186615.8|186525.8|186609.7|186519.7|9
1738687790000|2025-02-04 16:49:50|186612.3|186522.3|186609|186519|186612.3|186522.3|186605.2|186515.2|11
1738687800000|2025-02-04 16:50:00|186607.5|186517.5|186623.3|186533.3|186623.3|186533.3|186607.5|186517.5|13
1738687810000|2025-02-04 16:50:10|186621.5|186531.5|186616.1|186526.1|186623.7|186533.7|186606|186516|19
1738687820000|2025-02-04 16:50:20|186614.8|186524.8|186614.9|186524.9|186619.9|186529.9|186612|186522|13
1738687830000|2025-02-04 16:50:30|186613.9|186523.9|186607|186517|186617.5|186527.5|186602.3|186512.3|13
1738687840000|2025-02-04 16:50:40|186608.8|186518.8|186612.2|186522.2|186617.7|186527.7|186606.4|186516.4|22
1738687850000|2025-02-04 16:50:50|186617.9|186527.9|186672.3|186582.3|186678.1|186588.1|186614.3|186524.3|25
1738687860000|2025-02-04 16:51:00|186668.6|186578.6|186670.9|186580.9|186674|186584|186641.7|186551.7|30
1738687870000|2025-02-04 16:51:10|186699.2|186609.2|186695.1|186605.1|186699.2|186609.2|186681.7|186591.7|20
1738687880000|2025-02-04 16:51:20|186705.5|186615.5|186703.7|186613.7|186709|186619|186702|186612|22
1738687890000|2025-02-04 16:51:30|186703.8|186613.8|186694.1|186604.1|186705.7|186615.7|186693.5|186603.5|18
1738687900000|2025-02-04 16:51:40|186693.3|186603.3|186687.2|186597.2|186696|186606|186687.2|186597.2|25
1738687910000|2025-02-04 16:51:50|186685.9|186595.9|186690.5|186600.5|186692.3|186602.3|186677.7|186587.7|20
1738687920000|2025-02-04 16:52:00|186690.4|186600.4|186686.4|186596.4|186706.9|186616.9|186680.2|186590.2|25
1738687930000|2025-02-04 16:52:10|186690.9|186600.9|186688.9|186598.9|186691.6|186601.6|186686.8|186596.8|11
1738687940000|2025-02-04 16:52:20|186690.9|186600.9|186691.6|186601.6|186703.6|186613.6|186688.2|186598.2|29
1738687950000|2025-02-04 16:52:30|186693.8|186603.8|186687|186597|186695.4|186605.4|186686.6|186596.6|17
1738687960000|2025-02-04 16:52:40|186689.8|186599.8|186687.6|186597.6|186691.2|186601.2|186686.6|186596.6|16
1738687970000|2025-02-04 16:52:50|186690.1|186600.1|186688|186598|186691.6|186601.6|186685|186595|18
1738687980000|2025-02-04 16:53:00|186691.1|186601.1|186693|186603|186697|186607|186690.9|186600.9|25
1738687990000|2025-02-04 16:53:10|186693.9|186603.9|186679|186589|186693.9|186603.9|186678.1|186588.1|26
1738688000000|2025-02-04 16:53:20|186678.2|186588.2|186680.6|186590.6|186683.2|186593.2|186676.9|186586.9|17
1738688010000|2025-02-04 16:53:30|186678.5|186588.5|186669.3|186579.3|186682.4|186592.4|186668.3|186578.3|20
1738688020000|2025-02-04 16:53:40|186668|186578|186667.8|186577.8|186668.1|186578.1|186665|186575|5
1738688030000|2025-02-04 16:53:50|186667.5|186577.5|186662.5|186572.5|186667.5|186577.5|186651.1|186561.1|15
1738688040000|2025-02-04 16:54:00|186665.1|186575.1|186669.3|186579.3|186676|186586|186662.2|186572.2|25
1738688050000|2025-02-04 16:54:10|186669.8|186579.8|186658.7|186568.7|186671|186581|186652|186562|22
1738688060000|2025-02-04 16:54:20|186660.5|186570.5|186652.5|186562.5|186660.5|186570.5|186651.3|186561.3|20
1738688070000|2025-02-04 16:54:30|186656.2|186566.2|186652.5|186562.5|186662.6|186572.6|186652.2|186562.2|16
1738688080000|2025-02-04 16:54:40|186657.3|186567.3|186651.2|186561.2|186657.8|186567.8|186651.1|186561.1|17
1738688090000|2025-02-04 16:54:50|186654.7|186564.7|186659.1|186569.1|186659.1|186569.1|186650.5|186560.5|20
1738688100000|2025-02-04 16:55:00|186663.4|186573.4|186655|186565|186663.4|186573.4|186652.2|186562.2|9
1738688110000|2025-02-04 16:55:10|186660|186570|186654.6|186564.6|186660.8|186570.8|186651.8|186561.8|23
1738688120000|2025-02-04 16:55:20|186655.5|186565.5|186666.1|186576.1|186666.4|186576.4|186655.5|186565.5|18
1738688130000|2025-02-04 16:55:30|186676|186586|186743.3|186653.3|186743.6|186653.6|186676|186586|15
1738688140000|2025-02-04 16:55:40|186743.7|186653.7|186746.8|186656.8|186747.8|186657.8|186736.6|186646.6|20
1738688150000|2025-02-04 16:55:50|186746.3|186656.3|186744.9|186654.9|186748.5|186658.5|186742.3|186652.3|19
1738688160000|2025-02-04 16:56:00|186744.7|186654.7|186742|186652|186747.6|186657.6|186738.2|186648.2|16
1738688170000|2025-02-04 16:56:10|186739.5|186649.5|186748.2|186658.2|186750.2|186660.2|186734.7|186644.7|15
1738688180000|2025-02-04 16:56:20|186749.6|186659.6|186751|186661|186813|186723|186749.6|186659.6|33
1738688190000|2025-02-04 16:56:30|186752.3|186662.3|186772.7|186682.7|186778|186688|186747.5|186657.5|15
1738688200000|2025-02-04 16:56:40|186773|186683|186771|186681|186775.7|186685.7|186766.2|186676.2|13
1738688210000|2025-02-04 16:56:50|186771.5|186681.5|186768.2|186678.2|186777.3|186687.3|186768.2|186678.2|25
1738688220000|2025-02-04 16:57:00|186771.6|186681.6|186771.3|186681.3|186777.7|186687.7|186767.5|186677.5|25
1738688230000|2025-02-04 16:57:10|186767.8|186677.8|186765.1|186675.1|186773|186683|186765.1|186675.1|25
1738688240000|2025-02-04 16:57:20|186766|186676|186772.9|186682.9|186779.3|186689.3|186762.7|186672.7|25
1738688250000|2025-02-04 16:57:30|186775.4|186685.4|186769.8|186679.8|186775.4|186685.4|186767|186677|23
1738688260000|2025-02-04 16:57:40|186768|186678|186796.7|186706.7|186803.4|186713.4|186716.5|186626.5|24
1738688270000|2025-02-04 16:57:50|186796.2|186706.2|186793.9|186703.9|186796.7|186706.7|186791.1|186701.1|13
1738688280000|2025-02-04 16:58:00|186794.8|186704.8|186793.5|186703.5|186802.4|186712.4|186787.8|186697.8|23
1738688290000|2025-02-04 16:58:10|186794.2|186704.2|186797.8|186707.8|186797.8|186707.8|186793.4|186703.4|5
1738688300000|2025-02-04 16:58:20|186792.8|186702.8|186793.7|186703.7|186797.5|186707.5|186786.5|186696.5|21
1738688310000|2025-02-04 16:58:30|186792.6|186702.6|186783|186693|186793.4|186703.4|186780|186690|16
1738688320000|2025-02-04 16:58:40|186782.4|186692.4|186787.3|186697.3|186793.4|186703.4|186781.4|186691.4|23
1738688330000|2025-02-04 16:58:50|186790.4|186700.4|186785.5|186695.5|186790.4|186700.4|186785|186695|14
1738688340000|2025-02-04 16:59:00|186786.2|186696.2|186784.7|186694.7|186789.8|186699.8|186781.9|186691.9|15
1738688350000|2025-02-04 16:59:10|186780.7|186690.7|186764|186674|186784.7|186694.7|186761.5|186671.5|23
1738688360000|2025-02-04 16:59:20|186763.7|186673.7|186764.6|186674.6|186766.2|186676.2|186757|186667|20
1738688370000|2025-02-04 16:59:30|186767.1|186677.1|186774.9|186684.9|186777.1|186687.1|186759.7|186669.7|16
1738688380000|2025-02-04 16:59:40|186775.5|186685.5|186771|186681|186775.5|186685.5|186771|186681|15
1738688390000|2025-02-04 16:59:50|186770.9|186680.9|186773.5|186683.5|186777.8|186687.8|186770.7|186680.7|5
1738688400000|2025-02-04 17:00:00|186772.9|186682.9|186775.9|186685.9|186779.8|186689.8|186756.2|186666.2|25
1738688410000|2025-02-04 17:00:10|186775.6|186685.6|186771.2|186681.2|186780.8|186690.8|186771.2|186681.2|12
1738688420000|2025-02-04 17:00:20|186771.3|186681.3|186768.4|186678.4|186771.4|186681.4|186767.5|186677.5|7
1738688430000|2025-02-04 17:00:30|186768.3|186678.3|186763.2|186673.2|186772.4|186682.4|186762.2|186672.2|8
1738688440000|2025-02-04 17:00:40|186767|186677|186781|186691|186782.4|186692.4|186763.8|186673.8|14
1738688450000|2025-02-04 17:00:50|186788.2|186698.2|186767|186677|186788.2|186698.2|186767|186677|13
1738688460000|2025-02-04 17:01:00|186766.7|186676.7|186766.1|186676.1|186767.4|186677.4|186757.7|186667.7|20
1738688470000|2025-02-04 17:01:10|186766.4|186676.4|186773.7|186683.7|186779.9|186689.9|186766.1|186676.1|10
1738688480000|2025-02-04 17:01:20|186776.6|186686.6|186776|186686|186776.6|186686.6|186770.9|186680.9|15
1738688490000|2025-02-04 17:01:30|186775.3|186685.3|186783.8|186693.8|186783.8|186693.8|186775.2|186685.2|12
1738688500000|2025-02-04 17:01:40|186782|186692|186783.7|186693.7|186791|186701|186777.3|186687.3|19
1738688510000|2025-02-04 17:01:50|186780.8|186690.8|186782.8|186692.8|186787.9|186697.9|186780.8|186690.8|13
1738688520000|2025-02-04 17:02:00|186784.1|186694.1|186789.9|186699.9|186789.9|186699.9|186782.9|186692.9|12
1738688530000|2025-02-04 17:02:10|186787.3|186697.3|186783.6|186693.6|186787.3|186697.3|186780.2|186690.2|8
1738688540000|2025-02-04 17:02:20|186783.3|186693.3|186788.5|186698.5|186788.6|186698.6|186783.3|186693.3|7
1738688550000|2025-02-04 17:02:30|186789.7|186699.7|186786.4|186696.4|186789.7|186699.7|186777.8|186687.8|7
1738688560000|2025-02-04 17:02:40|186787.4|186697.4|186788.2|186698.2|186790.2|186700.2|186787|186697|9
1738688570000|2025-02-04 17:02:50|186788|186698|186785.8|186695.8|186788.5|186698.5|186782.6|186692.6|6
1738688580000|2025-02-04 17:03:00|186787.1|186697.1|186770.6|186680.6|186787.1|186697.1|186769.1|186679.1|11
1738688590000|2025-02-04 17:03:10|186772.7|186682.7|186775.8|186685.8|186781.4|186691.4|186772.7|186682.7|8
1738688600000|2025-02-04 17:03:20|186774.2|186684.2|186774.4|186684.4|186776.7|186686.7|186772.7|186682.7|5
1738688610000|2025-02-04 17:03:30|186772|186682|186800.4|186710.4|186800.4|186710.4|186770|186680|17
1738688620000|2025-02-04 17:03:40|186805.1|186715.1|186798.8|186708.8|186807.5|186717.5|186797.4|186707.4|17
1738688630000|2025-02-04 17:03:50|186797.7|186707.7|186792.9|186702.9|186802.1|186712.1|186792.9|186702.9|13
1738688640000|2025-02-04 17:04:00|186790.8|186700.8|186789.9|186699.9|186796.8|186706.8|186789.9|186699.9|15
1738688650000|2025-02-04 17:04:10|186792.2|186702.2|186792.8|186702.8|186792.8|186702.8|186789.4|186699.4|7
1738688660000|2025-02-04 17:04:20|186789.9|186699.9|186783.1|186693.1|186792.2|186702.2|186782.4|186692.4|13
1738688670000|2025-02-04 17:04:30|186778.9|186688.9|186782.7|186692.7|186786.9|186696.9|186776.4|186686.4|17
1738688680000|2025-02-04 17:04:40|186778.7|186688.7|186773.8|186683.8|186782.2|186692.2|186771.2|186681.2|18
1738688690000|2025-02-04 17:04:50|186773.5|186683.5|186778.3|186688.3|186778.3|186688.3|186773.5|186683.5|10
1738688700000|2025-02-04 17:05:00|186782.8|186692.8|186783|186693|186794.3|186704.3|186778.7|186688.7|15
1738688710000|2025-02-04 17:05:10|186782.5|186692.5|186783.3|186693.3|186788.7|186698.7|186779.6|186689.6|15
1738688720000|2025-02-04 17:05:20|186783.7|186693.7|186799.2|186709.2|186799.2|186709.2|186782.1|186692.1|17
1738688730000|2025-02-04 17:05:30|186797.3|186707.3|186792.6|186702.6|186797.3|186707.3|186792.5|186702.5|5
1738688740000|2025-02-04 17:05:40|186793.6|186703.6|186794.5|186704.5|186795.4|186705.4|186787.8|186697.8|7
1738688750000|2025-02-04 17:05:50|186795.6|186705.6|186775.9|186685.9|186795.6|186705.6|186774.6|186684.6|16
1738688760000|2025-02-04 17:06:00|186774.3|186684.3|186772.5|186682.5|186776.3|186686.3|186770.7|186680.7|10
1738688770000|2025-02-04 17:06:10|186769|186679|186774.2|186684.2|186781.3|186691.3|186768.7|186678.7|13
1738688780000|2025-02-04 17:06:20|186773.4|186683.4|186775.3|186685.3|186775.4|186685.4|186773.1|186683.1|11
1738688790000|2025-02-04 17:06:30|186774.9|186684.9|186782.7|186692.7|186784.8|186694.8|186774.6|186684.6|16
1738688800000|2025-02-04 17:06:40|186781.6|186691.6|186785.8|186695.8|186786.9|186696.9|186776.3|186686.3|22
1738688810000|2025-02-04 17:06:50|186776.2|186686.2|186775.1|186685.1|186776.2|186686.2|186772.1|186682.1|4
1738688820000|2025-02-04 17:07:00|186779.7|186689.7|186775.4|186685.4|186779.7|186689.7|186774|186684|10
1738688830000|2025-02-04 17:07:10|186776.4|186686.4|186774.2|186684.2|186776.4|186686.4|186774.2|186684.2|3
1738688840000|2025-02-04 17:07:20|186775.5|186685.5|186766.5|186676.5|186775.6|186685.6|186765.5|186675.5|13
1738688850000|2025-02-04 17:07:30|186767.1|186677.1|186769.3|186679.3|186769.3|186679.3|186764.2|186674.2|7
1738688860000|2025-02-04 17:07:40|186765.7|186675.7|186767.1|186677.1|186767.1|186677.1|186765.6|186675.6|5
1738688870000|2025-02-04 17:07:50|186767|186677|186777.2|186687.2|186777.2|186687.2|186766.4|186676.4|13
1738688880000|2025-02-04 17:08:00|186776.2|186686.2|186775.2|186685.2|186780.6|186690.6|186770.3|186680.3|12
1738688890000|2025-02-04 17:08:10|186776.7|186686.7|186791.1|186701.1|186796.3|186706.3|186776.7|186686.7|16
1738688900000|2025-02-04 17:08:20|186791.6|186701.6|186798.2|186708.2|186799|186709|186787.2|186697.2|22
1738688910000|2025-02-04 17:08:30|186797|186707|186798.3|186708.3|186799.3|186709.3|186793.6|186703.6|10
1738688920000|2025-02-04 17:08:40|186796.9|186706.9|186796.6|186706.6|186797.6|186707.6|186794.1|186704.1|17
1738688930000|2025-02-04 17:08:50|186795.9|186705.9|186798.6|186708.6|186799.3|186709.3|186794.6|186704.6|13
1738688940000|2025-02-04 17:09:00|186799.6|186709.6|186795.7|186705.7|186801.2|186711.2|186795.7|186705.7|15
1738688950000|2025-02-04 17:09:10|186795.2|186705.2|186781.7|186691.7|186795.2|186705.2|186776.8|186686.8|18
1738688960000|2025-02-04 17:09:20|186783.4|186693.4|186774.4|186684.4|186783.4|186693.4|186772.3|186682.3|9
1738688970000|2025-02-04 17:09:30|186774.5|186684.5|186781.9|186691.9|186786.9|186696.9|186774.5|186684.5|9
1738688980000|2025-02-04 17:09:40|186785|186695|186809.1|186719.1|186810.2|186720.2|186784.8|186694.8|22
1738688990000|2025-02-04 17:09:50|186806.3|186716.3|186816|186726|186821.9|186731.9|186805.4|186715.4|25
1738689000000|2025-02-04 17:10:00|186812.6|186722.6|186797.4|186707.4|186812.6|186722.6|186792.8|186702.8|22
1738689010000|2025-02-04 17:10:10|186800.5|186710.5|186797.6|186707.6|186804.2|186714.2|186795.1|186705.1|13
1738689020000|2025-02-04 17:10:20|186797.2|186707.2|186856|186766|186865.6|186775.6|186797.2|186707.2|24
1738689030000|2025-02-04 17:10:30|186855.7|186765.7|186852.2|186762.2|186855.7|186765.7|186850.6|186760.6|19
1738689040000|2025-02-04 17:10:40|186852|186762|186848.6|186758.6|186852|186762|186825.3|186735.3|18
1738689050000|2025-02-04 17:10:50|186850.2|186760.2|186846.6|186756.6|186851.1|186761.1|186846.6|186756.6|11
1738689060000|2025-02-04 17:11:00|186847.7|186757.7|186839|186749|186850|186760|186833.8|186743.8|19
1738689070000|2025-02-04 17:11:10|186835.5|186745.5|186844.6|186754.6|186846.8|186756.8|186835.5|186745.5|7
1738689080000|2025-02-04 17:11:20|186844.9|186754.9|186837.1|186747.1|186844.9|186754.9|186837.1|186747.1|10
1738689090000|2025-02-04 17:11:30|186835.6|186745.6|186843.2|186753.2|186843.2|186753.2|186835.2|186745.2|11
1738689100000|2025-02-04 17:11:40|186841.3|186751.3|186846.9|186756.9|186846.9|186756.9|186840.3|186750.3|8
1738689110000|2025-02-04 17:11:50|186845.6|186755.6|186840|186750|186845.7|186755.7|186840|186750|9
1738689120000|2025-02-04 17:12:00|186839|186749|186832.9|186742.9|186839|186749|186827.2|186737.2|19
1738689130000|2025-02-04 17:12:10|186833.4|186743.4|186839.1|186749.1|186842|186752|186829.4|186739.4|18
1738689140000|2025-02-04 17:12:20|186841.1|186751.1|186838.8|186748.8|186851.1|186761.1|186834|186744|16
1738689150000|2025-02-04 17:12:30|186837.4|186747.4|186834.7|186744.7|186837.6|186747.6|186833.6|186743.6|7
1738689160000|2025-02-04 17:12:40|186835.2|186745.2|186833.8|186743.8|186835.2|186745.2|186833.8|186743.8|5
1738689170000|2025-02-04 17:12:50|186834|186744|186819.5|186729.5|186837.4|186747.4|186819.5|186729.5|13
1738689180000|2025-02-04 17:13:00|186819.1|186729.1|186818.4|186728.4|186819.1|186729.1|186802.9|186712.9|16
1738689190000|2025-02-04 17:13:10|186821.4|186731.4|186813.3|186723.3|186821.4|186731.4|186808.4|186718.4|12
1738689200000|2025-02-04 17:13:20|186808.8|186718.8|186813.4|186723.4|186815.6|186725.6|186803.6|186713.6|19
1738689210000|2025-02-04 17:13:30|186808|186718|186806.1|186716.1|186811.1|186721.1|186805.6|186715.6|14
1738689220000|2025-02-04 17:13:40|186807.1|186717.1|186807.6|186717.6|186814.3|186724.3|186807|186717|13
1738689230000|2025-02-04 17:13:50|186800.2|186710.2|186820.7|186730.7|186824|186734|186800.2|186710.2|18
1738689240000|2025-02-04 17:14:00|186819.4|186729.4|186820.7|186730.7|186824.7|186734.7|186817.9|186727.9|17
1738689250000|2025-02-04 17:14:10|186819.9|186729.9|186821|186731|186822|186732|186818.3|186728.3|11
1738689260000|2025-02-04 17:14:20|186820.9|186730.9|186824.4|186734.4|186827.1|186737.1|186820.1|186730.1|9
1738689270000|2025-02-04 17:14:30|186825.6|186735.6|186817.7|186727.7|186825.6|186735.6|186817.7|186727.7|7
1738689280000|2025-02-04 17:14:40|186816.6|186726.6|186815.1|186725.1|186818.8|186728.8|186811.5|186721.5|16
1738689290000|2025-02-04 17:14:50|186814.3|186724.3|186817.6|186727.6|186818.3|186728.3|186812.5|186722.5|14
1738689300000|2025-02-04 17:15:00|186820|186730|186872.5|186782.5|186883|186793|186815.2|186725.2|25
1738689310000|2025-02-04 17:15:10|186874.8|186784.8|186861.1|186771.1|186878.6|186788.6|186861.1|186771.1|22
1738689320000|2025-02-04 17:15:20|186860.9|186770.9|186841.5|186751.5|186860.9|186770.9|186841.5|186751.5|12
1738689330000|2025-02-04 17:15:30|186853.4|186763.4|186839.5|186749.5|186853.4|186763.4|186839.5|186749.5|15
1738689340000|2025-02-04 17:15:40|186838.9|186748.9|186841|186751|186844.7|186754.7|186837.2|186747.2|12
1738689350000|2025-02-04 17:15:50|186840.7|186750.7|186837.6|186747.6|186843|186753|186837.6|186747.6|12
1738689360000|2025-02-04 17:16:00|186840.6|186750.6|186830.7|186740.7|186845.7|186755.7|186830.7|186740.7|20
1738689370000|2025-02-04 17:16:10|186833.1|186743.1|186852.4|186762.4|186890.8|186800.8|186824.9|186734.9|25
1738689380000|2025-02-04 17:16:20|186851.5|186761.5|186900.5|186810.5|186934.5|186844.5|186847.1|186757.1|34
1738689390000|2025-02-04 17:16:30|186897|186807|186921.6|186831.6|186924.1|186834.1|186865.4|186775.4|29
1738689400000|2025-02-04 17:16:40|186923.3|186833.3|186932.4|186842.4|186942.5|186852.5|186922.5|186832.5|25
1738689410000|2025-02-04 17:16:50|186931.8|186841.8|186944.1|186854.1|186964.3|186874.3|186931.3|186841.3|19
1738689420000|2025-02-04 17:17:00|186943.2|186853.2|186937.5|186847.5|186951|186861|186933.3|186843.3|26
1738689430000|2025-02-04 17:17:10|186938.2|186848.2|186903.1|186813.1|186939.9|186849.9|186882.8|186792.8|38
1738689440000|2025-02-04 17:17:20|186907.3|186817.3|186892.2|186802.2|186924.2|186834.2|186884.8|186794.8|30
1738689450000|2025-02-04 17:17:30|186879.1|186789.1|186906.1|186816.1|186906.1|186816.1|186870.9|186780.9|32
1738689460000|2025-02-04 17:17:40|186906.5|186816.5|186920.2|186830.2|186923.5|186833.5|186903.8|186813.8|22
1738689470000|2025-02-04 17:17:50|186918.8|186828.8|186896.6|186806.6|186920|186830|186890.6|186800.6|21
1738689480000|2025-02-04 17:18:00|186896.9|186806.9|186892.9|186802.9|186896.9|186806.9|186880.7|186790.7|33
1738689490000|2025-02-04 17:18:10|186896.6|186806.6|186899.2|186809.2|186927.7|186837.7|186888.4|186798.4|31
1738689500000|2025-02-04 17:18:20|186896.7|186806.7|186918.3|186828.3|186927.4|186837.4|186896.7|186806.7|28
1738689510000|2025-02-04 17:18:30|186921.6|186831.6|186985.1|186895.1|186985.3|186895.3|186918.6|186828.6|21
1738689520000|2025-02-04 17:18:40|186984|186894|186979.6|186889.6|186985.2|186895.2|186979.1|186889.1|12
1738689530000|2025-02-04 17:18:50|186978.6|186888.6|186993.5|186903.5|186993.5|186903.5|186977.1|186887.1|19
1738689540000|2025-02-04 17:19:00|186992.6|186902.6|186978.4|186888.4|187004|186914|186978.4|186888.4|26
1738689550000|2025-02-04 17:19:10|186980.5|186890.5|186976.7|186886.7|186982|186892|186975.7|186885.7|13
1738689560000|2025-02-04 17:19:20|186979.2|186889.2|186965.5|186875.5|186997.3|186907.3|186965.5|186875.5|20
1738689570000|2025-02-04 17:19:30|186975.1|186885.1|186980.3|186890.3|186984.2|186894.2|186966.7|186876.7|26
1738689580000|2025-02-04 17:19:40|186977.8|186887.8|186991.8|186861.8|186991.8|186891.1|186967.7|186856.9|27
1738689590000|2025-02-04 17:19:50|186995.3|186865.3|187000.6|186870.6|187003.2|186884|186973.8|186854.9|25
1738689600000|2025-02-04 17:20:00|186998.3|186868.3|186977.6|186847.6|186998.3|186868.3|186971.2|186841.2|24
1738689610000|2025-02-04 17:20:10|186981.9|186851.9|186974.6|186844.6|186981.9|186874.1|186955.3|186839|20
1738689620000|2025-02-04 17:20:20|186973.2|186843.2|186979.1|186849.1|186979.1|186849.1|186954.8|186824.8|25
1738689630000|2025-02-04 17:20:30|186974.1|186844.1|186991.1|186861.1|186991.1|186861.1|186971.8|186841.8|26
1738689640000|2025-02-04 17:20:40|186994.9|186864.9|186997.7|186867.7|186998.5|186868.5|186986.5|186856.5|16
1738689650000|2025-02-04 17:20:50|186998.6|186868.6|186993.4|186863.4|186999.4|186869.4|186984.7|186854.7|22
1738689660000|2025-02-04 17:21:00|186994.1|186864.1|186977.8|186887.8|186998.4|186892.1|186968.9|186859.5|24
1738689670000|2025-02-04 17:21:10|186974.3|186884.3|186971.8|186881.8|186979.5|186889.5|186970.2|186880.2|18
1738689680000|2025-02-04 17:21:20|186972.3|186882.3|186938.9|186848.9|186972.3|186882.3|186907.2|186817.2|23
1738689690000|2025-02-04 17:21:30|186942|186852|186929.6|186839.6|186946.5|186856.5|186929.6|186839.6|18
1738689700000|2025-02-04 17:21:40|186933.7|186843.7|186929|186839|186938.3|186848.3|186926.3|186836.3|19
1738689710000|2025-02-04 17:21:50|186928.9|186838.9|186981.4|186891.4|186981.7|186891.7|186928.9|186838.9|28
1738689720000|2025-02-04 17:22:00|186992.4|186902.4|186972.5|186882.5|186999.5|186909.5|186972.5|186882.5|21
1738689730000|2025-02-04 17:22:10|186973.2|186883.2|186978.3|186888.3|186978.3|186888.3|186963.5|186873.5|21
1738689740000|2025-02-04 17:22:20|186977|186887|186967.2|186877.2|186977|186887|186960.5|186870.5|27
1738689750000|2025-02-04 17:22:30|186967.1|186877.1|186960.4|186870.4|186973.2|186883.2|186958.6|186868.6|29
1738689760000|2025-02-04 17:22:40|186958.3|186868.3|186954.1|186864.1|186961.2|186871.2|186954|186864|15
1738689770000|2025-02-04 17:22:50|186949.1|186859.1|186958.1|186868.1|186976|186886|186949.1|186859.1|20
1738689780000|2025-02-04 17:23:00|186959.7|186869.7|186942.3|186852.3|186959.7|186869.7|186942.3|186852.3|21
1738689790000|2025-02-04 17:23:10|186945.7|186855.7|186945.5|186855.5|186950.3|186860.3|186941.4|186851.4|17
1738689800000|2025-02-04 17:23:20|186944.5|186854.5|186951.2|186861.2|186960.9|186870.9|186936.5|186846.5|24
1738689810000|2025-02-04 17:23:30|186946.8|186856.8|186962.1|186872.1|186964|186874|186946.8|186856.8|19
1738689820000|2025-02-04 17:23:40|186961.5|186871.5|186968.3|186878.3|186971.6|186881.6|186961.5|186871.5|19
1738689830000|2025-02-04 17:23:50|186966.2|186876.2|187000.4|186910.4|187025.3|186935.3|186966.2|186876.2|32
1738689840000|2025-02-04 17:24:00|186999.6|186909.6|186993.4|186903.4|187006.9|186916.9|186993.4|186903.4|30
1738689850000|2025-02-04 17:24:10|186995.7|186905.7|186977.1|186887.1|186995.7|186905.7|186968.2|186878.2|22
1738689860000|2025-02-04 17:24:20|186978.2|186888.2|186984|186894|186985.4|186895.4|186978.2|186888.2|12
1738689870000|2025-02-04 17:24:30|186981.5|186891.5|186987.6|186897.6|186993.8|186903.8|186981|186891|17
1738689880000|2025-02-04 17:24:40|186989.6|186899.6|186987.5|186897.5|186990.7|186900.7|186982.5|186892.5|18
1738689890000|2025-02-04 17:24:50|186990.2|186900.2|186982.7|186892.7|186990.2|186900.2|186982.7|186892.7|11
1738689900000|2025-02-04 17:25:00|186981.6|186891.6|186988.8|186898.8|186996.1|186906.1|186976.5|186886.5|23
1738689910000|2025-02-04 17:25:10|186988.5|186898.5|186969.9|186879.9|186996.9|186906.9|186969.9|186879.9|25
1738689920000|2025-02-04 17:25:20|186972.3|186882.3|186985.3|186895.3|186988|186898|186971|186881|30
1738689930000|2025-02-04 17:25:30|186978.8|186888.8|186970.5|186880.5|186978.9|186888.9|186970.5|186880.5|23
1738689940000|2025-02-04 17:25:40|186968.5|186878.5|186965.4|186875.4|186972.9|186882.9|186965.4|186875.4|16
1738689950000|2025-02-04 17:25:50|186942.4|186852.4|186953.4|186863.4|186953.4|186863.4|186935.9|186845.9|16
1738689960000|2025-02-04 17:26:00|186952.5|186862.5|186969.2|186879.2|186973.7|186883.7|186945.5|186855.5|18
1738689970000|2025-02-04 17:26:10|186973.8|186883.8|186962.5|186872.5|186975.4|186885.4|186962.5|186872.5|18
1738689980000|2025-02-04 17:26:20|186962.8|186872.8|186973.2|186883.2|186978.8|186888.8|186962.8|186872.8|17
1738689990000|2025-02-04 17:26:30|186971.3|186881.3|186973.1|186883.1|186980.4|186890.4|186970.6|186880.6|16
1738690000000|2025-02-04 17:26:40|186974|186884|186970.9|186880.9|186979.3|186889.3|186968.1|186878.1|15
1738690010000|2025-02-04 17:26:50|186970|186880|186966.5|186876.5|186971.7|186881.7|186960.2|186870.2|16
1738690020000|2025-02-04 17:27:00|186967|186877|186978|186888|186984.8|186894.8|186967|186877|19
1738690030000|2025-02-04 17:27:10|186982.5|186892.5|186952.5|186862.5|186982.5|186892.5|186949.1|186859.1|26
1738690040000|2025-02-04 17:27:20|186952.8|186862.8|186948.7|186858.7|186955.9|186865.9|186947.6|186857.6|14
1738690050000|2025-02-04 17:27:30|186946.4|186856.4|186948.6|186858.6|186954.2|186864.2|186944.6|186854.6|22
1738690060000|2025-02-04 17:27:40|186949.9|186859.9|186932.9|186842.9|186952|186862|186930|186840|21
1738690070000|2025-02-04 17:27:50|186934.8|186844.8|186942|186852|186942.6|186852.6|186932.7|186842.7|10
1738690080000|2025-02-04 17:28:00|186943.2|186853.2|186936.6|186846.6|186944|186854|186932|186842|12
1738690090000|2025-02-04 17:28:10|186934.7|186844.7|186933.3|186843.3|186944.1|186854.1|186933.3|186843.3|21
1738690100000|2025-02-04 17:28:20|186942.1|186852.1|186943.4|186853.4|186955.9|186865.9|186937.8|186847.8|29
1738690110000|2025-02-04 17:28:30|186946|186856|186954.2|186864.2|186955.3|186865.3|186939.7|186849.7|22
1738690120000|2025-02-04 17:28:40|186954.8|186864.8|186966.7|186876.7|186978.8|186888.8|186953.2|186863.2|32
1738690130000|2025-02-04 17:28:50|186969.1|186879.1|186965|186875|186971.4|186881.4|186959.9|186869.9|21
1738690140000|2025-02-04 17:29:00|186966.8|186876.8|186962.9|186872.9|186972.6|186882.6|186961.5|186871.5|25
1738690150000|2025-02-04 17:29:10|186963|186873|186980.9|186890.9|186985.4|186895.4|186961.8|186871.8|20
1738690160000|2025-02-04 17:29:20|186974.9|186884.9|186990.3|186900.3|186994.9|186904.9|186974.9|186884.9|24
1738690170000|2025-02-04 17:29:30|186993|186903|186987.3|186897.3|186993.9|186903.9|186987.3|186897.3|22
1738690180000|2025-02-04 17:29:40|186984.7|186894.7|186980.6|186890.6|186986.9|186896.9|186974|186884|23
1738690190000|2025-02-04 17:29:50|186978.5|186888.5|186980.3|186890.3|186984.8|186894.8|186974.6|186884.6|14
1738690200000|2025-02-04 17:30:00|186980.1|186890.1|186947.3|186857.3|186980.1|186890.1|186940.8|186850.8|36
1738690210000|2025-02-04 17:30:10|186948.8|186858.8|186945.2|186855.2|186953.8|186863.8|186945.2|186855.2|13
1738690220000|2025-02-04 17:30:20|186945|186855|186947.3|186857.3|186947.8|186857.8|186945|186855|7
1738690230000|2025-02-04 17:30:30|186948.7|186858.7|186948.4|186858.4|186948.8|186858.8|186948.4|186858.4|4
1738690240000|2025-02-04 17:30:40|186946.9|186856.9|186962.5|186872.5|186966.9|186876.9|186946.9|186856.9|14
1738690250000|2025-02-04 17:30:50|186964|186874|186950.6|186860.6|186964|186874|186950.6|186860.6|5
1738690260000|2025-02-04 17:31:00|186953.9|186863.9|186955.4|186865.4|186958.5|186868.5|186952.9|186862.9|12
1738690270000|2025-02-04 17:31:10|186953.8|186863.8|186951.8|186861.8|186964.8|186874.8|186951.3|186861.3|12
1738690280000|2025-02-04 17:31:20|186952.1|186862.1|186977.8|186887.8|186980.9|186890.9|186952.1|186862.1|28
1738690290000|2025-02-04 17:31:30|186976.1|186886.1|186974.9|186884.9|186976.8|186886.8|186969.1|186879.1|15
1738690300000|2025-02-04 17:31:40|186975.2|186885.2|186987.4|186897.4|186990.5|186900.5|186970.4|186880.4|16
1738690310000|2025-02-04 17:31:50|186989.7|186899.7|186994.7|186904.7|186994.7|186904.7|186986.9|186896.9|21
1738690320000|2025-02-04 17:32:00|187014.5|186924.5|187003.6|186913.6|187021.7|186931.7|187003.3|186913.3|31
1738690330000|2025-02-04 17:32:10|187004.8|186914.8|186999.5|186909.5|187006.7|186916.7|186993.6|186903.6|20
1738690340000|2025-02-04 17:32:20|187001.8|186911.8|187022.3|186932.3|187024.8|186934.8|187001.8|186911.8|22
1738690350000|2025-02-04 17:32:30|187021|186931|187003.8|186913.8|187021|186931|186998.1|186908.1|19
1738690360000|2025-02-04 17:32:40|187002.9|186912.9|186990.2|186900.2|187004.2|186914.2|186988.3|186898.3|16
1738690370000|2025-02-04 17:32:50|186991.9|186901.9|186986.9|186896.9|186998.2|186908.2|186983.6|186893.6|19
1738690380000|2025-02-04 17:33:00|186984.9|186894.9|186972.1|186882.1|186987.4|186897.4|186972.1|186882.1|20
1738690390000|2025-02-04 17:33:10|186969.9|186879.9|186967.1|186877.1|186971.4|186881.4|186959.3|186869.3|18
1738690400000|2025-02-04 17:33:20|186967.2|186877.2|186939.5|186849.5|186967.2|186877.2|186938|186848|27
1738690410000|2025-02-04 17:33:30|186937.7|186847.7|186940.1|186850.1|186946.1|186856.1|186937.7|186847.7|12
1738690420000|2025-02-04 17:33:40|186940.3|186850.3|186940.3|186850.3|186942.4|186852.4|186937.6|186847.6|10
1738690430000|2025-02-04 17:33:50|186939.8|186849.8|186931.4|186841.4|186950.7|186860.7|186931.4|186841.4|19
1738690440000|2025-02-04 17:34:00|186932.2|186842.2|186936.1|186846.1|186946.8|186856.8|186932.2|186842.2|22
1738690450000|2025-02-04 17:34:10|186937.5|186847.5|186908.7|186818.7|186937.5|186847.5|186908.7|186818.7|22
1738690460000|2025-02-04 17:34:20|186904.6|186814.6|186904.1|186814.1|186908.9|186818.9|186898.2|186808.2|23
1738690470000|2025-02-04 17:34:30|186903.6|186813.6|186915.7|186825.7|186927.8|186837.8|186903.6|186813.6|17
1738690480000|2025-02-04 17:34:40|186917.1|186827.1|186915.9|186825.9|186926.8|186836.8|186914.6|186824.6|21
1738690490000|2025-02-04 17:34:50|186927.8|186837.8|186927.6|186837.6|186930.1|186840.1|186918.6|186828.6|13
1738690500000|2025-02-04 17:35:00|186927.2|186837.2|186917.6|186827.6|186927.2|186837.2|186917.6|186827.6|7
1738690510000|2025-02-04 17:35:10|186918.2|186828.2|186911.8|186821.8|186918.8|186828.8|186904|186814|11
1738690520000|2025-02-04 17:35:20|186911.6|186821.6|186913|186823|186913|186823|186904.1|186814.1|7
1738690530000|2025-02-04 17:35:30|186912.5|186822.5|186902.7|186812.7|186912.5|186822.5|186902.7|186812.7|8
1738690540000|2025-02-04 17:35:40|186902.6|186812.6|186921.7|186831.7|186924.8|186834.8|186902.6|186812.6|10
1738690550000|2025-02-04 17:35:50|186919.6|186829.6|186916.4|186826.4|186919.7|186829.7|186913|186823|11
1738690560000|2025-02-04 17:36:00|186914.1|186824.1|186884.2|186794.2|186914.1|186824.1|186884.2|186794.2|10
1738690570000|2025-02-04 17:36:10|186882.9|186792.9|186887.8|186797.8|186888.3|186798.3|186880.1|186790.1|8
1738690580000|2025-02-04 17:36:20|186889.3|186799.3|186899.2|186809.2|186899.2|186809.2|186880.8|186790.8|10
1738690590000|2025-02-04 17:36:30|186900.5|186810.5|186903|186813|186903|186813|186897.9|186807.9|19
1738690600000|2025-02-04 17:36:40|186900.7|186810.7|186873.5|186783.5|186908.4|186818.4|186871.5|186781.5|13
1738690610000|2025-02-04 17:36:50|186873|186783|186913.7|186823.7|186913.7|186823.7|186873|186783|15
1738690620000|2025-02-04 17:37:00|186914.4|186824.4|186922.6|186832.6|186925.2|186835.2|186911.5|186821.5|25
1738690630000|2025-02-04 17:37:10|186924.1|186834.1|186915.4|186825.4|186927.6|186837.6|186907.9|186817.9|30
1738690640000|2025-02-04 17:37:20|186911.1|186821.1|186910.8|186820.8|186915.5|186825.5|186904.6|186814.6|16
1738690650000|2025-02-04 17:37:30|186911|186821|186919.2|186829.2|186922.2|186832.2|186904.2|186814.2|28
1738690660000|2025-02-04 17:37:40|186919.1|186829.1|186924.8|186834.8|186925.6|186835.6|186917.8|186827.8|15
1738690670000|2025-02-04 17:37:50|186916.6|186826.6|186920.2|186830.2|186924.3|186834.3|186915.1|186825.1|11
1738690680000|2025-02-04 17:38:00|186916.8|186826.8|186923|186833|186925.4|186835.4|186916.8|186826.8|18
1738690690000|2025-02-04 17:38:10|186921|186831|186924.8|186834.8|186926.9|186836.9|186919.4|186829.4|18
1738690700000|2025-02-04 17:38:20|186925.1|186835.1|186892.3|186802.3|186925.1|186835.1|186892.3|186802.3|15
1738690710000|2025-02-04 17:38:30|186894.6|186804.6|186891.9|186801.9|186900.5|186810.5|186885.4|186795.4|11
1738690720000|2025-02-04 17:38:40|186892.6|186802.6|186895.5|186805.5|186897.6|186807.6|186891.3|186801.3|13
1738690730000|2025-02-04 17:38:50|186895.7|186805.7|186900|186810|186901.4|186811.4|186892.8|186802.8|13
1738690740000|2025-02-04 17:39:00|186901.1|186811.1|186903.4|186813.4|186904.8|186814.8|186900.7|186810.7|12
1738690750000|2025-02-04 17:39:10|186904.2|186814.2|186902.8|186812.8|186914.7|186824.7|186902.8|186812.8|15
1738690760000|2025-02-04 17:39:20|186896.2|186806.2|186899.2|186809.2|186899.7|186809.7|186894.5|186804.5|11
1738690770000|2025-02-04 17:39:30|186899.9|186809.9|186896.5|186806.5|186909.4|186819.4|186896.5|186806.5|14
1738690780000|2025-02-04 17:39:40|186899|186809|186898.7|186808.7|186903.5|186813.5|186896.9|186806.9|14
1738690790000|2025-02-04 17:39:50|186898.2|186808.2|186906.3|186816.3|186906.3|186816.3|186898.2|186808.2|15
1738690800000|2025-02-04 17:40:00|186906.9|186816.9|186915.9|186825.9|186920.5|186830.5|186906.9|186816.9|12
1738690810000|2025-02-04 17:40:10|186913.8|186823.8|186890.4|186800.4|186918.4|186828.4|186890.4|186800.4|17
1738690820000|2025-02-04 17:40:20|186891.7|186801.7|186900.5|186810.5|186900.5|186810.5|186891.1|186801.1|11
1738690830000|2025-02-04 17:40:30|186905.6|186815.6|186904.2|186814.2|186905.6|186815.6|186896.9|186806.9|4
1738690840000|2025-02-04 17:40:40|186905.7|186815.7|186919|186829|186925.1|186835.1|186901|186811|19
1738690850000|2025-02-04 17:40:50|186917.7|186827.7|186898.5|186808.5|186917.7|186827.7|186893.1|186803.1|20
1738690860000|2025-02-04 17:41:00|186896.6|186806.6|186894.2|186804.2|186898.1|186808.1|186891.9|186801.9|16
1738690870000|2025-02-04 17:41:10|186893.4|186803.4|186907.3|186817.3|186908.2|186818.2|186893.4|186803.4|12
1738690880000|2025-02-04 17:41:20|186906.4|186816.4|186905|186815|186908.4|186818.4|186901.4|186811.4|20
1738690890000|2025-02-04 17:41:30|186900.8|186810.8|186896.7|186806.7|186902.4|186812.4|186893.8|186803.8|25
1738690900000|2025-02-04 17:41:40|186898|186808|186899.5|186809.5|186899.5|186809.5|186893.4|186803.4|10
1738690910000|2025-02-04 17:41:50|186898.7|186808.7|186898.8|186808.8|186901.3|186811.3|186893.3|186803.3|23
1738690920000|2025-02-04 17:42:00|186902.5|186812.5|186908.1|186818.1|186919.2|186829.2|186900.9|186810.9|24
1738690930000|2025-02-04 17:42:10|186904.5|186814.5|186924.1|186834.1|186926.5|186836.5|186904.5|186814.5|16
1738690940000|2025-02-04 17:42:20|186923.8|186833.8|186927.8|186837.8|186930.8|186840.8|186913.7|186823.7|22
1738690950000|2025-02-04 17:42:30|186926.8|186836.8|186895.9|186805.9|186927.8|186837.8|186893.9|186803.9|20
1738690960000|2025-02-04 17:42:40|186895.8|186805.8|186897.7|186807.7|186901.1|186811.1|186895|186805|14
1738690970000|2025-02-04 17:42:50|186897.9|186807.9|186897.8|186807.8|186901|186811|186897.8|186807.8|8
1738690980000|2025-02-04 17:43:00|186902.1|186812.1|186897.6|186807.6|186902.1|186812.1|186896.9|186806.9|13
1738690990000|2025-02-04 17:43:10|186898.5|186808.5|186893.7|186803.7|186904|186814|186893.6|186803.6|16
1738691000000|2025-02-04 17:43:20|186893.6|186803.6|186900.3|186810.3|186903.1|186813.1|186892.5|186802.5|14
1738691010000|2025-02-04 17:43:30|186899.2|186809.2|186894.7|186804.7|186900|186810|186893.9|186803.9|6
1738691020000|2025-02-04 17:43:40|186895.9|186805.9|186885|186795|186895.9|186805.9|186883.9|186793.9|16
1738691030000|2025-02-04 17:43:50|186886.5|186796.5|186882.1|186792.1|186886.6|186796.6|186882.1|186792.1|12
1738691040000|2025-02-04 17:44:00|186883.9|186793.9|186889.2|186799.2|186898|186808|186883.9|186793.9|11
1738691050000|2025-02-04 17:44:10|186890.8|186800.8|186894.5|186804.5|186894.5|186804.5|186890.8|186800.8|8
1738691060000|2025-02-04 17:44:20|186894.1|186804.1|186898.5|186808.5|186902.9|186812.9|186894.1|186804.1|10
1738691070000|2025-02-04 17:44:30|186898.3|186808.3|186900.2|186810.2|186900.9|186810.9|186890.9|186800.9|19
1738691080000|2025-02-04 17:44:40|186894.6|186804.6|186885.5|186795.5|186899.8|186809.8|186884|186794|25
1738691090000|2025-02-04 17:44:50|186880.3|186790.3|186881|186791|186882.6|186792.6|186873.4|186783.4|23
1738691100000|2025-02-04 17:45:00|186878.6|186788.6|186869.2|186779.2|186883.8|186793.8|186867|186777|32
1738691110000|2025-02-04 17:45:10|186870.6|186780.6|186887.3|186797.3|186890.7|186800.7|186869.3|186779.3|19
1738691120000|2025-02-04 17:45:20|186892|186802|186890.2|186800.2|186895.6|186805.6|186882.9|186792.9|22
1738691130000|2025-02-04 17:45:30|186892.6|186802.6|186910.2|186820.2|186911.8|186821.8|186892.3|186802.3|21
1738691140000|2025-02-04 17:45:40|186911.5|186821.5|186921|186831|186922.6|186832.6|186908.7|186818.7|10
1738691150000|2025-02-04 17:45:50|186923.4|186833.4|186907.4|186817.4|186924.1|186834.1|186907.2|186817.2|27
1738691160000|2025-02-04 17:46:00|186907.6|186817.6|186909.2|186819.2|186909.2|186819.2|186897.7|186807.7|23
1738691170000|2025-02-04 17:46:10|186908.3|186818.3|186908.9|186818.9|186911.7|186821.7|186903.7|186813.7|20
1738691180000|2025-02-04 17:46:20|186911.9|186821.9|186902.4|186812.4|186915.9|186825.9|186895.4|186805.4|26
1738691190000|2025-02-04 17:46:30|186898.8|186808.8|186889.7|186799.7|186900.8|186810.8|186889.2|186799.2|18
1738691200000|2025-02-04 17:46:40|186891.9|186801.9|186881|186791|186893.3|186803.3|186881|186791|18
1738691210000|2025-02-04 17:46:50|186879|186789|186882.7|186792.7|186888.9|186798.9|186876.8|186786.8|21
1738691220000|2025-02-04 17:47:00|186885.1|186795.1|186882.6|186792.6|186885.1|186795.1|186876.5|186786.5|17
1738691230000|2025-02-04 17:47:10|186887|186797|186901.9|186811.9|186903.3|186813.3|186884.5|186794.5|20
1738691240000|2025-02-04 17:47:20|186902.5|186812.5|186905.4|186815.4|186916.7|186826.7|186896.8|186806.8|19
1738691250000|2025-02-04 17:47:30|186906.9|186816.9|186916.7|186826.7|186923.5|186833.5|186904.4|186814.4|18
1738691260000|2025-02-04 17:47:40|186916.3|186826.3|186913.5|186823.5|186927.4|186837.4|186906.5|186816.5|25
1738691270000|2025-02-04 17:47:50|186907.1|186817.1|186906.5|186816.5|186910.9|186820.9|186899.7|186809.7|14
1738691280000|2025-02-04 17:48:00|186906.4|186816.4|186908.5|186818.5|186911.4|186821.4|186897.2|186807.2|22
1738691290000|2025-02-04 17:48:10|186908.3|186818.3|186899.9|186809.9|186909.7|186819.7|186898.9|186808.9|19
1738691300000|2025-02-04 17:48:20|186898.8|186808.8|186907.8|186817.8|186908.4|186818.4|186898.8|186808.8|6
1738691310000|2025-02-04 17:48:30|186907.2|186817.2|186909.1|186819.1|186909.1|186819.1|186905|186815|12
1738691320000|2025-02-04 17:48:40|186907.1|186817.1|186907.7|186817.7|186912.3|186822.3|186903.3|186813.3|17
1738691330000|2025-02-04 17:48:50|186907.3|186817.3|186907|186817|186907.3|186817.3|186899.3|186809.3|19
1738691340000|2025-02-04 17:49:00|186906.5|186816.5|186898.2|186808.2|186906.5|186816.5|186895.3|186805.3|18
1738691350000|2025-02-04 17:49:10|186896.1|186806.1|186892.7|186802.7|186897.5|186807.5|186890|186800|18
1738691360000|2025-02-04 17:49:20|186893.1|186803.1|186892.5|186802.5|186896.4|186806.4|186892.1|186802.1|12
1738691370000|2025-02-04 17:49:30|186891|186801|186891.8|186801.8|186892.7|186802.7|186885.8|186795.8|21
1738691380000|2025-02-04 17:49:40|186891.6|186801.6|186896.1|186806.1|186898.3|186808.3|186887.1|186797.1|18
1738691390000|2025-02-04 17:49:50|186896.2|186806.2|186903.6|186813.6|186909.1|186819.1|186888.2|186798.2|16
1738691400000|2025-02-04 17:50:00|186904.9|186814.9|186898|186808|186904.9|186814.9|186892.9|186802.9|22
1738691410000|2025-02-04 17:50:10|186898.9|186808.9|186888.3|186798.3|186898.9|186808.9|186886.6|186796.6|21
1738691420000|2025-02-04 17:50:20|186888.5|186798.5|186874.4|186784.4|186895.4|186805.4|186874.4|186784.4|28
1738691430000|2025-02-04 17:50:30|186874.9|186784.9|186874.1|186784.1|186880.2|186790.2|186871.8|186781.8|20
1738691440000|2025-02-04 17:50:40|186875.8|186785.8|186874.1|186784.1|186881.1|186791.1|186872.8|186782.8|17
1738691450000|2025-02-04 17:50:50|186876|186786|186878.7|186788.7|186882.1|186792.1|186873.2|186783.2|17
1738691460000|2025-02-04 17:51:00|186879.6|186789.6|186890.2|186800.2|186892.5|186802.5|186878.4|186788.4|23
1738691470000|2025-02-04 17:51:10|186888.3|186798.3|186892.8|186802.8|186892.8|186802.8|186887.2|186797.2|20
1738691480000|2025-02-04 17:51:20|186895.8|186805.8|186889.8|186799.8|186897.8|186807.8|186886|186796|18
1738691490000|2025-02-04 17:51:30|186885|186795|186891.5|186801.5|186892.4|186802.4|186885|186795|23
1738691500000|2025-02-04 17:51:40|186889.7|186799.7|186880.6|186790.6|186889.7|186799.7|186877.6|186787.6|19
1738691510000|2025-02-04 17:51:50|186882.4|186792.4|186878.4|186788.4|186893.9|186803.9|186876.7|186786.7|29
1738691520000|2025-02-04 17:52:00|186882.7|186792.7|186869.6|186779.6|186886.8|186796.8|186839.8|186749.8|31
1738691530000|2025-02-04 17:52:10|186868.7|186778.7|186873.6|186783.6|186876.6|186786.6|186865.9|186775.9|30
1738691540000|2025-02-04 17:52:20|186871.8|186781.8|186872.5|186782.5|186878.3|186788.3|186868|186778|24
1738691550000|2025-02-04 17:52:30|186873.3|186783.3|186877.9|186787.9|186881.9|186791.9|186861.9|186771.9|28
1738691560000|2025-02-04 17:52:40|186875.5|186785.5|186872.8|186782.8|186875.5|186785.5|186868.9|186778.9|13
1738691570000|2025-02-04 17:52:50|186869|186779|186867.5|186777.5|186876.6|186786.6|186860.8|186770.8|29
1738691580000|2025-02-04 17:53:00|186866.9|186776.9|186872.2|186782.2|186877.3|186787.3|186866.1|186776.1|22
1738691590000|2025-02-04 17:53:10|186873.9|186783.9|186866.9|186776.9|186880.4|186790.4|186865.8|186775.8|26
1738691600000|2025-02-04 17:53:20|186865.7|186775.7|186857.4|186767.4|186873|186783|186855.4|186765.4|14
1738691610000|2025-02-04 17:53:30|186868.5|186778.5|186864.2|186774.2|186871.9|186781.9|186857.7|186767.7|26
1738691620000|2025-02-04 17:53:40|186865.5|186775.5|186867.1|186777.1|186867.3|186777.3|186863.8|186773.8|11
1738691630000|2025-02-04 17:53:50|186864.5|186774.5|186867.6|186777.6|186874.3|186784.3|186861.4|186771.4|22
1738691640000|2025-02-04 17:54:00|186867.1|186777.1|186870.1|186780.1|186874.2|186784.2|186861.4|186771.4|21
1738691650000|2025-02-04 17:54:10|186875.1|186785.1|186870.7|186780.7|186875.6|186785.6|186869.9|186779.9|14
1738691660000|2025-02-04 17:54:20|186870.8|186780.8|186859.6|186769.6|186872.2|186782.2|186859.6|186769.6|21
1738691670000|2025-02-04 17:54:30|186858.7|186768.7|186862.6|186772.6|186866.3|186776.3|186857.1|186767.1|18
1738691680000|2025-02-04 17:54:40|186864.4|186774.4|186868.9|186778.9|186871.6|186781.6|186858.8|186768.8|28
1738691690000|2025-02-04 17:54:50|186866.6|186776.6|186862.5|186772.5|186871|186781|186858.8|186768.8|30
1738691700000|2025-02-04 17:55:00|186868.9|186778.9|186876|186786|186877.2|186787.2|186860.2|186770.2|25
1738691710000|2025-02-04 17:55:10|186873.8|186783.8|186870.9|186780.9|186874.8|186784.8|186868.1|186778.1|19
1738691720000|2025-02-04 17:55:20|186870.8|186780.8|186866.8|186776.8|186870.9|186780.9|186864.1|186774.1|14
1738691730000|2025-02-04 17:55:30|186864.7|186774.7|186867.9|186777.9|186868.3|186778.3|186860.4|186770.4|16
1738691740000|2025-02-04 17:55:40|186867.8|186777.8|186857.3|186767.3|186868.3|186778.3|186854.5|186764.5|23
1738691750000|2025-02-04 17:55:50|186854.4|186764.4|186857.3|186767.3|186859.7|186769.7|186854.4|186764.4|8
1738691760000|2025-02-04 17:56:00|186857|186767|186847.7|186757.7|186860.7|186770.7|186847.7|186757.7|26
1738691770000|2025-02-04 17:56:10|186858|186768|186854.5|186764.5|186858|186768|186838.9|186748.9|19
1738691780000|2025-02-04 17:56:20|186854.6|186764.6|186848.6|186758.6|186854.6|186764.6|186847.8|186757.8|14
1738691790000|2025-02-04 17:56:30|186848.1|186758.1|186854|186764|186854|186764|186843.1|186753.1|14
1738691800000|2025-02-04 17:56:40|186852.2|186762.2|186845.3|186755.3|186852.2|186762.2|186842|186752|16
1738691810000|2025-02-04 17:56:50|186845.9|186755.9|186841.5|186751.5|186847|186757|186836.8|186746.8|21
1738691820000|2025-02-04 17:57:00|186845.1|186755.1|186848.6|186758.6|186854.4|186764.4|186844|186754|21
1738691830000|2025-02-04 17:57:10|186847|186757|186851.9|186761.9|186854.6|186764.6|186839.6|186749.6|23
1738691840000|2025-02-04 17:57:20|186853|186763|186859.2|186769.2|186863|186773|186851.6|186761.6|13
1738691850000|2025-02-04 17:57:30|186857.5|186767.5|186865.2|186775.2|186873.4|186783.4|186857.5|186767.5|29
1738691860000|2025-02-04 17:57:40|186868.1|186778.1|186864.5|186774.5|186868.5|186778.5|186858|186768|20
1738691870000|2025-02-04 17:57:50|186862.4|186772.4|186859.2|186769.2|186868.1|186778.1|186854.9|186764.9|28
1738691880000|2025-02-04 17:58:00|186860.4|186770.4|186844.9|186754.9|186860.4|186770.4|186838.2|186748.2|25
1738691890000|2025-02-04 17:58:10|186848.9|186758.9|186846.3|186756.3|186848.9|186758.9|186838.6|186748.6|22
1738691900000|2025-02-04 17:58:20|186848.7|186758.7|186850.9|186760.9|186856|186766|186843.9|186753.9|13
1738691910000|2025-02-04 17:58:30|186854.9|186764.9|186843.5|186753.5|186854.9|186764.9|186843.5|186753.5|22
1738691920000|2025-02-04 17:58:40|186843.1|186753.1|186845.4|186755.4|186850.9|186760.9|186840.4|186750.4|29
1738691930000|2025-02-04 17:58:50|186850.7|186760.7|186838.4|186748.4|186851.2|186761.2|186833.6|186743.6|33
1738691940000|2025-02-04 17:59:00|186848|186758|186844.7|186754.7|186848|186758|186835.4|186745.4|29
1738691950000|2025-02-04 17:59:10|186842.8|186752.8|186837.8|186747.8|186844.5|186754.5|186835.4|186745.4|31
1738691960000|2025-02-04 17:59:20|186837.5|186747.5|186839.1|186749.1|186842.1|186752.1|186833.3|186743.3|21
1738691970000|2025-02-04 17:59:30|186838.8|186748.8|186833.9|186743.9|186843.6|186753.6|186833.9|186743.9|18
1738691980000|2025-02-04 17:59:40|186842|186752|186840.8|186750.8|186844|186754|186837.3|186747.3|27
1738691990000|2025-02-04 17:59:50|186839.2|186749.2|186841.5|186751.5|186845.8|186755.8|186835.8|186745.8|27
1738692000000|2025-02-04 18:00:00|186841.8|186751.8|186846.5|186756.5|186853.3|186763.3|186841.8|186751.8|16
1738692010000|2025-02-04 18:00:10|186846.4|186756.4|186841.7|186751.7|186846.4|186756.4|186837.3|186747.3|12
1738692020000|2025-02-04 18:00:20|186839|186749|186844.2|186754.2|186844.2|186754.2|186838.9|186748.9|7
1738692030000|2025-02-04 18:00:30|186842.4|186752.4|186828|186738|186842.4|186752.4|186828|186738|12
1738692040000|2025-02-04 18:00:40|186828.2|186738.2|186832.8|186742.8|186834|186744|186828|186738|6
1738692050000|2025-02-04 18:00:50|186832.9|186742.9|186841.5|186751.5|186842|186752|186832.5|186742.5|8
1738692060000|2025-02-04 18:01:00|186843.5|186753.5|186847.1|186757.1|186853.7|186763.7|186833.4|186743.4|26
1738692070000|2025-02-04 18:01:10|186845|186755|186838.8|186748.8|186850.9|186760.9|186836|186746|12
1738692080000|2025-02-04 18:01:20|186840.2|186750.2|186845.3|186755.3|186847.4|186757.4|186838.4|186748.4|24
1738692090000|2025-02-04 18:01:30|186842.7|186752.7|186890.1|186800.1|186890.1|186800.1|186842.7|186752.7|19
1738692100000|2025-02-04 18:01:40|186889.8|186799.8|186881.5|186791.5|186891.8|186801.8|186880.4|186790.4|15
1738692110000|2025-02-04 18:01:50|186879.3|186789.3|186885.1|186795.1|186885.4|186795.4|186879.3|186789.3|9
1738692120000|2025-02-04 18:02:00|186885.3|186795.3|186884.1|186794.1|186896.7|186806.7|186873.1|186783.1|28
1738692130000|2025-02-04 18:02:10|186885.6|186795.6|186868.3|186778.3|186885.6|186795.6|186860.6|186770.6|19
1738692140000|2025-02-04 18:02:20|186869.5|186779.5|186868.8|186778.8|186872.9|186782.9|186866|186776|13
1738692150000|2025-02-04 18:02:30|186873.4|186783.4|186865.8|186775.8|186874.5|186784.5|186865.1|186775.1|15
1738692160000|2025-02-04 18:02:40|186865.9|186775.9|186870.1|186780.1|186872.4|186782.4|186863.4|186773.4|23
1738692170000|2025-02-04 18:02:50|186871.5|186781.5|186871.6|186781.6|186874.2|186784.2|186862.3|186772.3|23
1738692180000|2025-02-04 18:03:00|186868.8|186778.8|186872.5|186782.5|186875.3|186785.3|186865.6|186775.6|13
1738692190000|2025-02-04 18:03:10|186871.4|186781.4|186867.6|186777.6|186871.4|186781.4|186865|186775|8
1738692200000|2025-02-04 18:03:20|186867|186777|186865.8|186775.8|186867.4|186777.4|186865.8|186775.8|3
1738692210000|2025-02-04 18:03:30|186863.3|186773.3|186873.8|186783.8|186874.6|186784.6|186860.5|186770.5|26
1738692220000|2025-02-04 18:03:40|186874.3|186784.3|186854.2|186764.2|186876.8|186786.8|186846.8|186756.8|17
1738692230000|2025-02-04 18:03:50|186854.4|186764.4|186844.8|186754.8|186858.7|186768.7|186844.8|186754.8|15
1738692240000|2025-02-04 18:04:00|186854.3|186764.3|186856.6|186766.6|186859.3|186769.3|186850|186760|14
1738692250000|2025-02-04 18:04:10|186854.4|186764.4|186855.6|186765.6|186866.2|186776.2|186851.7|186761.7|12
1738692260000|2025-02-04 18:04:20|186855.8|186765.8|186861.4|186771.4|186865.4|186775.4|186855.7|186765.7|16
1738692270000|2025-02-04 18:04:30|186859.6|186769.6|186864.1|186774.1|186866.6|186776.6|186857.3|186767.3|7
1738692280000|2025-02-04 18:04:40|186863.7|186773.7|186851.4|186761.4|186868.6|186778.6|186848.3|186758.3|21
1738692290000|2025-02-04 18:04:50|186852.8|186762.8|186841.8|186751.8|186856.9|186766.9|186837.1|186747.1|32
1738692300000|2025-02-04 18:05:00|186839.4|186749.4|186844.7|186754.7|186853.2|186763.2|186836.6|186746.6|23
1738692310000|2025-02-04 18:05:10|186845.3|186755.3|186830.7|186740.7|186850.8|186760.8|186822.8|186732.8|26
1738692320000|2025-02-04 18:05:20|186827.6|186737.6|186823.8|186733.8|186833.1|186743.1|186820.6|186730.6|24
1738692330000|2025-02-04 18:05:30|186824.3|186734.3|186830.9|186740.9|186835.1|186745.1|186821|186731|13
1738692340000|2025-02-04 18:05:40|186830.7|186740.7|186825|186735|186836.1|186746.1|186819.7|186729.7|22
1738692350000|2025-02-04 18:05:50|186820.6|186730.6|186830.3|186740.3|186830.3|186740.3|186818.6|186728.6|17
1738692360000|2025-02-04 18:06:00|186825.8|186735.8|186822.7|186732.7|186836.6|186746.6|186822.7|186732.7|25
1738692370000|2025-02-04 18:06:10|186822.8|186732.8|186819.8|186729.8|186822.8|186732.8|186818.8|186728.8|20
1738692380000|2025-02-04 18:06:20|186818.9|186728.9|186823|186733|186823|186733|186818.1|186728.1|13
1738692390000|2025-02-04 18:06:30|186823.8|186733.8|186822.1|186732.1|186823.9|186733.9|186819.1|186729.1|11
1738692400000|2025-02-04 18:06:40|186825|186735|186814.6|186724.6|186836.9|186746.9|186812.4|186722.4|25
1738692410000|2025-02-04 18:06:50|186816.5|186726.5|186812.1|186722.1|186816.9|186726.9|186812.1|186722.1|13
1738692420000|2025-02-04 18:07:00|186811|186721|186817.4|186727.4|186818|186728|186808.1|186718.1|26
1738692430000|2025-02-04 18:07:10|186818.1|186728.1|186823.3|186733.3|186823.6|186733.6|186815.9|186725.9|14
1738692440000|2025-02-04 18:07:20|186823|186733|186817.9|186727.9|186824.7|186734.7|186817.5|186727.5|26
1738692450000|2025-02-04 18:07:30|186820.1|186730.1|186823.7|186733.7|186824.3|186734.3|186819.8|186729.8|11
1738692460000|2025-02-04 18:07:40|186823.8|186733.8|186822.1|186732.1|186823.8|186733.8|186819.9|186729.9|12
1738692470000|2025-02-04 18:07:50|186822|186732|186810.9|186720.9|186822|186732|186808.4|186718.4|13
1738692480000|2025-02-04 18:08:00|186810.8|186720.8|186815.5|186725.5|186818.4|186728.4|186806.5|186716.5|23
1738692490000|2025-02-04 18:08:10|186813.6|186723.6|186818.4|186728.4|186824.4|186734.4|186813.6|186723.6|19
1738692500000|2025-02-04 18:08:20|186818|186728|186817.4|186727.4|186820.2|186730.2|186816.8|186726.8|12
1738692510000|2025-02-04 18:08:30|186818.7|186728.7|186819.6|186729.6|186821.2|186731.2|186816|186726|8
1738692520000|2025-02-04 18:08:40|186819.5|186729.5|186808.2|186718.2|186822|186732|186807.1|186717.1|16
1738692530000|2025-02-04 18:08:50|186803.8|186713.8|186804.2|186714.2|186810.1|186720.1|186802.3|186712.3|20
1738692540000|2025-02-04 18:09:00|186803.9|186713.9|186805.7|186715.7|186816.8|186726.8|186803.3|186713.3|32
1738692550000|2025-02-04 18:09:10|186812.4|186722.4|186813.8|186723.8|186814.5|186724.5|186809.3|186719.3|15
1738692560000|2025-02-04 18:09:20|186812.7|186722.7|186816.4|186726.4|186816.4|186726.4|186810.1|186720.1|18
1738692570000|2025-02-04 18:09:30|186814.6|186724.6|186814.4|186724.4|186820.2|186730.2|186813.5|186723.5|15
1738692580000|2025-02-04 18:09:40|186815|186725|186810.1|186720.1|186815.2|186725.2|186806.5|186716.5|19
1738692590000|2025-02-04 18:09:50|186810.2|186720.2|186811.4|186721.4|186811.6|186721.6|186805.1|186715.1|19
1738692600000|2025-02-04 18:10:00|186809.4|186719.4|186793.9|186703.9|186809.4|186719.4|186791.7|186701.7|24
1738692610000|2025-02-04 18:10:10|186793.2|186703.2|186815.1|186725.1|186816.7|186726.7|186793.2|186703.2|28
1738692620000|2025-02-04 18:10:20|186815.9|186725.9|186814.3|186724.3|186820.3|186730.3|186811.6|186721.6|24
1738692630000|2025-02-04 18:10:30|186816.5|186726.5|186812.7|186722.7|186816.5|186726.5|186809.5|186719.5|23
1738692640000|2025-02-04 18:10:40|186809.2|186719.2|186802.6|186712.6|186819|186729|186802.6|186712.6|23
1738692650000|2025-02-04 18:10:50|186806.2|186716.2|186803.4|186713.4|186810|186720|186800.1|186710.1|22
1738692660000|2025-02-04 18:11:00|186805.8|186715.8|186773.9|186683.9|186812.1|186722.1|186768.1|186678.1|31
1738692670000|2025-02-04 18:11:10|186782|186692|186769|186679|186790.4|186700.4|186761.1|186671.1|23
1738692680000|2025-02-04 18:11:20|186770.4|186680.4|186777.3|186687.3|186777.3|186687.3|186769.1|186679.1|13
1738692690000|2025-02-04 18:11:30|186782.1|186692.1|186780.6|186690.6|186782.1|186692.1|186779.1|186689.1|7
1738692700000|2025-02-04 18:11:40|186778.1|186688.1|186790.9|186700.9|186798.1|186708.1|186778.1|186688.1|17
1738692710000|2025-02-04 18:11:50|186792.4|186702.4|186786.8|186696.8|186792.6|186702.6|186781.3|186691.3|14
1738692720000|2025-02-04 18:12:00|186784.6|186694.6|186781.6|186691.6|186789.1|186699.1|186781.6|186691.6|25
1738692730000|2025-02-04 18:12:10|186777.1|186687.1|186787.8|186697.8|186792.7|186702.7|186775.5|186685.5|15
1738692740000|2025-02-04 18:12:20|186786.2|186696.2|186784.2|186694.2|186795.4|186705.4|186779.6|186689.6|29
1738692750000|2025-02-04 18:12:30|186782|186692|186783.7|186693.7|186789.7|186699.7|186780.6|186690.6|15
1738692760000|2025-02-04 18:12:40|186778.4|186688.4|186788.9|186698.9|186789|186699|186776.2|186686.2|18
1738692770000|2025-02-04 18:12:50|186786.9|186696.9|186787.6|186697.6|186792.3|186702.3|186784.8|186694.8|12
1738692780000|2025-02-04 18:13:00|186787.4|186697.4|186787.1|186697.1|186789.5|186699.5|186775.5|186685.5|15
1738692790000|2025-02-04 18:13:10|186787.2|186697.2|186777.2|186687.2|186788.5|186698.5|186777.2|186687.2|14
1738692800000|2025-02-04 18:13:20|186779.3|186689.3|186775.5|186685.5|186779.3|186689.3|186773.1|186683.1|15
1738692810000|2025-02-04 18:13:30|186773.1|186683.1|186771.2|186681.2|186778.5|186688.5|186770.3|186680.3|11
1738692820000|2025-02-04 18:13:40|186772.1|186682.1|186772.2|186682.2|186775.3|186685.3|186772|186682|8
1738692830000|2025-02-04 18:13:50|186782.1|186692.1|186782.7|186692.7|186787.9|186697.9|186777.8|186687.8|14
1738692840000|2025-02-04 18:14:00|186782.9|186692.9|186785.1|186695.1|186789.2|186699.2|186782.9|186692.9|13
1738692850000|2025-02-04 18:14:10|186784.7|186694.7|186792.4|186702.4|186794.3|186704.3|186779.8|186689.8|12
1738692860000|2025-02-04 18:14:20|186791.5|186701.5|186790.3|186700.3|186795.1|186705.1|186786.5|186696.5|15
1738692870000|2025-02-04 18:14:30|186793.2|186703.2|186790|186700|186797.3|186707.3|186787.7|186697.7|12
1738692880000|2025-02-04 18:14:40|186793.1|186703.1|186796.5|186706.5|186796.8|186706.8|186789.9|186699.9|17
1738692890000|2025-02-04 18:14:50|186794.4|186704.4|186792.6|186702.6|186794.4|186704.4|186790.6|186700.6|8
1738692900000|2025-02-04 18:15:00|186792.8|186702.8|186781.4|186691.4|186792.9|186702.9|186781.4|186691.4|13
1738692910000|2025-02-04 18:15:10|186781.8|186691.8|186782.1|186692.1|186786.3|186696.3|186779.9|186689.9|12
1738692920000|2025-02-04 18:15:20|186780|186690|186786.5|186696.5|186791.2|186701.2|186780|186690|18
1738692930000|2025-02-04 18:15:30|186784.4|186694.4|186786.3|186696.3|186788.2|186698.2|186779.9|186689.9|21
1738692940000|2025-02-04 18:15:40|186776.8|186686.8|186782.8|186692.8|186782.8|186692.8|186774.4|186684.4|27
1738692950000|2025-02-04 18:15:50|186779.1|186689.1|186785.5|186695.5|186795.5|186705.5|186777.7|186687.7|21
1738692960000|2025-02-04 18:16:00|186785.3|186695.3|186786.4|186696.4|186791.9|186701.9|186781.5|186691.5|18
1738692970000|2025-02-04 18:16:10|186788.3|186698.3|186784.5|186694.5|186790.2|186700.2|186782.1|186692.1|18
1738692980000|2025-02-04 18:16:20|186787.9|186697.9|186779.4|186689.4|186787.9|186697.9|186777.7|186687.7|21
1738692990000|2025-02-04 18:16:30|186777.2|186687.2|186779.6|186689.6|186783.6|186693.6|186774.2|186684.2|25
1738693000000|2025-02-04 18:16:40|186781.6|186691.6|186775.9|186685.9|186782.5|186692.5|186774.9|186684.9|15
1738693010000|2025-02-04 18:16:50|186772.2|186682.2|186770.9|186680.9|186777.2|186687.2|186767.5|186677.5|14
1738693020000|2025-02-04 18:17:00|186771.9|186681.9|186779.6|186689.6|186781.7|186691.7|186771.9|186681.9|15
1738693030000|2025-02-04 18:17:10|186779.8|186689.8|186775.6|186685.6|186780.6|186690.6|186774.7|186684.7|14
1738693040000|2025-02-04 18:17:20|186774.3|186684.3|186776.8|186686.8|186783.7|186693.7|186771|186681|28
1738693050000|2025-02-04 18:17:30|186777.6|186687.6|186783.3|186693.3|186785.8|186695.8|186777.6|186687.6|13
1738693060000|2025-02-04 18:17:40|186783.2|186693.2|186781.5|186691.5|186785.7|186695.7|186778.4|186688.4|12
1738693070000|2025-02-04 18:17:50|186781.9|186691.9|186792.2|186702.2|186802|186712|186779.9|186689.9|16
1738693080000|2025-02-04 18:18:00|186787.5|186697.5|186791.1|186701.1|186800.8|186710.8|186787.5|186697.5|23
1738693090000|2025-02-04 18:18:10|186791|186701|186789.6|186699.6|186796.3|186706.3|186784.9|186694.9|13
1738693100000|2025-02-04 18:18:20|186787.7|186697.7|186786.7|186696.7|186790.4|186700.4|186783.8|186693.8|12
1738693110000|2025-02-04 18:18:30|186786.8|186696.8|186791.2|186701.2|186791.2|186701.2|186781.6|186691.6|12
1738693120000|2025-02-04 18:18:40|186790.3|186700.3|186793.6|186703.6|186794.9|186704.9|186790.3|186700.3|12
1738693130000|2025-02-04 18:18:50|186788|186698|186794.9|186704.9|186797.3|186707.3|186785.9|186695.9|16
1738693140000|2025-02-04 18:19:00|186794.6|186704.6|186794.9|186704.9|186798.6|186708.6|186785.7|186695.7|25
1738693150000|2025-02-04 18:19:10|186788.5|186698.5|186795.2|186705.2|186798.1|186708.1|186788.5|186698.5|18
1738693160000|2025-02-04 18:19:20|186793.6|186703.6|186795.9|186705.9|186801.1|186711.1|186792.4|186702.4|11
1738693170000|2025-02-04 18:19:30|186796.4|186706.4|186793|186703|186801.8|186711.8|186782.5|186692.5|24
1738693180000|2025-02-04 18:19:40|186792.9|186702.9|186797.4|186707.4|186798.7|186708.7|186790.3|186700.3|13
1738693190000|2025-02-04 18:19:50|186796.5|186706.5|186803.4|186713.4|186809.4|186719.4|186787.5|186697.5|23
1738693200000|2025-02-04 18:20:00|186802.1|186712.1|186800.4|186710.4|186802.1|186712.1|186794.8|186704.8|16
1738693210000|2025-02-04 18:20:10|186799.6|186709.6|186810.9|186720.9|186814.3|186724.3|186799.6|186709.6|12
1738693220000|2025-02-04 18:20:20|186799.6|186709.6|186793.7|186703.7|186799.6|186709.6|186793.1|186703.1|18
1738693230000|2025-02-04 18:20:30|186793.1|186703.1|186796.7|186706.7|186808.9|186718.9|186793.1|186703.1|22
1738693240000|2025-02-04 18:20:40|186796.8|186706.8|186793.8|186703.8|186799.9|186709.9|186793.8|186703.8|18
1738693250000|2025-02-04 18:20:50|186795.3|186705.3|186795.7|186705.7|186800.7|186710.7|186793.1|186703.1|21
1738693260000|2025-02-04 18:21:00|186798.1|186708.1|186787.4|186697.4|186800.2|186710.2|186787.4|186697.4|21
1738693270000|2025-02-04 18:21:10|186781.3|186691.3|186798.9|186708.9|186800.5|186710.5|186781.3|186691.3|22
1738693280000|2025-02-04 18:21:20|186799.7|186709.7|186793.8|186703.8|186806.9|186716.9|186793.2|186703.2|18
1738693290000|2025-02-04 18:21:30|186794.5|186704.5|186787.1|186697.1|186798.4|186708.4|186786.9|186696.9|17
1738693300000|2025-02-04 18:21:40|186785.4|186695.4|186775.4|186685.4|186787|186697|186774.5|186684.5|24
1738693310000|2025-02-04 18:21:50|186775.9|186685.9|186777.9|186687.9|186783.3|186693.3|186774.1|186684.1|14
1738693320000|2025-02-04 18:22:00|186774.4|186684.4|186779.2|186689.2|186782.4|186692.4|186771.8|186681.8|16
1738693330000|2025-02-04 18:22:10|186777.7|186687.7|186773.9|186683.9|186784.7|186694.7|186773.9|186683.9|14
1738693340000|2025-02-04 18:22:20|186774|186684|186783.3|186693.3|186785.5|186695.5|186774|186684|23
1738693350000|2025-02-04 18:22:30|186782.4|186692.4|186789.5|186699.5|186789.7|186699.7|186778.5|186688.5|21
1738693360000|2025-02-04 18:22:40|186787.7|186697.7|186761.3|186671.3|186790.1|186700.1|186759.8|186669.8|21
1738693370000|2025-02-04 18:22:50|186762.9|186672.9|186770|186680|186770|186680|186762.9|186672.9|18
1738693380000|2025-02-04 18:23:00|186764.7|186674.7|186768.1|186678.1|186769.7|186679.7|186763.1|186673.1|24
1738693390000|2025-02-04 18:23:10|186768.4|186678.4|186771|186681|186772.7|186682.7|186764.4|186674.4|23
1738693400000|2025-02-04 18:23:20|186771.4|186681.4|186772.9|186682.9|186775.2|186685.2|186763.7|186673.7|30
1738693410000|2025-02-04 18:23:30|186770.3|186680.3|186772.2|186682.2|186774.1|186684.1|186765.3|186675.3|22
1738693420000|2025-02-04 18:23:40|186773.4|186683.4|186766.7|186676.7|186775.9|186685.9|186764|186674|24
1738693430000|2025-02-04 18:23:50|186767.6|186677.6|186766.2|186676.2|186771.2|186681.2|186764.9|186674.9|18
1738693440000|2025-02-04 18:24:00|186765|186675|186767.4|186677.4|186773.6|186683.6|186757.8|186667.8|29
1738693450000|2025-02-04 18:24:10|186767.7|186677.7|186764|186674|186772.5|186682.5|186764|186674|21
1738693460000|2025-02-04 18:24:20|186766.1|186676.1|186766.6|186676.6|186767.3|186677.3|186761.6|186671.6|18
1738693470000|2025-02-04 18:24:30|186764.8|186674.8|186770.3|186680.3|186774.7|186684.7|186761.2|186671.2|19
1738693480000|2025-02-04 18:24:40|186770.5|186680.5|186766.1|186676.1|186770.5|186680.5|186758.7|186668.7|26
1738693490000|2025-02-04 18:24:50|186767.5|186677.5|186765|186675|186770.5|186680.5|186764.5|186674.5|18
1738693500000|2025-02-04 18:25:00|186767.9|186677.9|186767|186677|186770.5|186680.5|186765.7|186675.7|16
1738693510000|2025-02-04 18:25:10|186765|186675|186766.7|186676.7|186769.7|186679.7|186764.9|186674.9|23
1738693520000|2025-02-04 18:25:20|186765.5|186675.5|186762.9|186672.9|186773.2|186683.2|186762.9|186672.9|19
1738693530000|2025-02-04 18:25:30|186763|186673|186767.6|186677.6|186776.2|186686.2|186763|186673|17
1738693540000|2025-02-04 18:25:40|186769.6|186679.6|186772.5|186682.5|186774.1|186684.1|186765|186675|27
1738693550000|2025-02-04 18:25:50|186774.4|186684.4|186767.4|186677.4|186775.5|186685.5|186766.2|186676.2|27
1738693560000|2025-02-04 18:26:00|186769.4|186679.4|186774.6|186684.6|186776.2|186686.2|186769.4|186679.4|15
1738693570000|2025-02-04 18:26:10|186776.4|186686.4|186774.6|186684.6|186777.7|186687.7|186768.3|186678.3|22
1738693580000|2025-02-04 18:26:20|186774.4|186684.4|186771.6|186681.6|186776|186686|186766.6|186676.6|20
1738693590000|2025-02-04 18:26:30|186773.1|186683.1|186761.6|186671.6|186773.1|186683.1|186761.3|186671.3|12
1738693600000|2025-02-04 18:26:40|186761.9|186671.9|186761.7|186671.7|186766.6|186676.6|186760.2|186670.2|14
1738693610000|2025-02-04 18:26:50|186761.2|186671.2|186767.5|186677.5|186767.5|186677.5|186761.2|186671.2|6
1738693620000|2025-02-04 18:27:00|186768|186678|186763.4|186673.4|186769|186679|186761.6|186671.6|24
1738693630000|2025-02-04 18:27:10|186761.8|186671.8|186761.3|186671.3|186767.9|186677.9|186759|186669|24
1738693640000|2025-02-04 18:27:20|186763.7|186673.7|186763.4|186673.4|186769.4|186679.4|186759.8|186669.8|18
1738693650000|2025-02-04 18:27:30|186764.5|186674.5|186759.5|186669.5|186765.2|186675.2|186759.5|186669.5|8
1738693660000|2025-02-04 18:27:40|186759.4|186669.4|186768.1|186678.1|186769|186679|186757.5|186667.5|14
1738693670000|2025-02-04 18:27:50|186770.3|186680.3|186770.7|186680.7|186776.3|186686.3|186765.3|186675.3|33
1738693680000|2025-02-04 18:28:00|186772.4|186682.4|186769.5|186679.5|186776.7|186686.7|186763.3|186673.3|25
1738693690000|2025-02-04 18:28:10|186769.3|186679.3|186772|186682|186775.9|186685.9|186764.4|186674.4|27
1738693700000|2025-02-04 18:28:20|186772.2|186682.2|186773.6|186683.6|186774.5|186684.5|186764.7|186674.7|30
1738693710000|2025-02-04 18:28:30|186775.1|186685.1|186771|186681|186775.1|186685.1|186764.6|186674.6|26
1738693720000|2025-02-04 18:28:40|186769.4|186679.4|186768.3|186678.3|186773.6|186683.6|186763.7|186673.7|18
1738693730000|2025-02-04 18:28:50|186770.1|186680.1|186766.6|186676.6|186771.1|186681.1|186761.9|186671.9|28
1738693740000|2025-02-04 18:29:00|186768.7|186678.7|186758.4|186668.4|186771|186681|186753.6|186663.6|35
1738693750000|2025-02-04 18:29:10|186757.4|186667.4|186748.1|186658.1|186759.5|186669.5|186735.7|186645.7|18
1738693760000|2025-02-04 18:29:20|186748.7|186658.7|186750.4|186660.4|186752.7|186662.7|186743.7|186653.7|24
1738693770000|2025-02-04 18:29:30|186748.4|186658.4|186743.6|186653.6|186750.9|186660.9|186743.6|186653.6|18
1738693780000|2025-02-04 18:29:40|186744.5|186654.5|186742|186652|186748.4|186658.4|186739.6|186649.6|10
1738693790000|2025-02-04 18:29:50|186743.7|186653.7|186738.7|186648.7|186745.9|186655.9|186737.1|186647.1|24
1738693800000|2025-02-04 18:30:00|186738.9|186648.9|186738.9|186648.9|186745.6|186655.6|186735.2|186645.2|26
1738693810000|2025-02-04 18:30:10|186738.2|186648.2|186739.2|186649.2|186743.9|186653.9|186735.3|186645.3|16
1738693820000|2025-02-04 18:30:20|186737.2|186647.2|186737.6|186647.6|186741.1|186651.1|186736.7|186646.7|17
1738693830000|2025-02-04 18:30:30|186735.6|186645.6|186738.8|186648.8|186740.8|186650.8|186734.7|186644.7|13
1738693840000|2025-02-04 18:30:40|186738.5|186648.5|186742|186652|186742|186652|186738.5|186648.5|5
1738693850000|2025-02-04 18:30:50|186740|186650|186741.2|186651.2|186741.9|186651.9|186737.8|186647.8|11
1738693860000|2025-02-04 18:31:00|186740.7|186650.7|186736.4|186646.4|186740.9|186650.9|186736.4|186646.4|13
1738693870000|2025-02-04 18:31:10|186735.8|186645.8|186737.1|186647.1|186738.1|186648.1|186734.3|186644.3|15
1738693880000|2025-02-04 18:31:20|186739.1|186649.1|186740.9|186650.9|186742.2|186652.2|186739.1|186649.1|17
1738693890000|2025-02-04 18:31:30|186742.4|186652.4|186741.7|186651.7|186747.1|186657.1|186739.1|186649.1|16
1738693900000|2025-02-04 18:31:40|186739.4|186649.4|186737.5|186647.5|186743.3|186653.3|186737.5|186647.5|18
1738693910000|2025-02-04 18:31:50|186736.6|186646.6|186736.4|186646.4|186739.1|186649.1|186734.4|186644.4|22
1738693920000|2025-02-04 18:32:00|186736.7|186646.7|186721.1|186631.1|186736.7|186646.7|186720.8|186630.8|21
1738693930000|2025-02-04 18:32:10|186719.6|186629.6|186716.3|186626.3|186721.8|186631.8|186712.5|186622.5|17
1738693940000|2025-02-04 18:32:20|186720|186630|186723.8|186633.8|186726.4|186636.4|186718.6|186628.6|22
1738693950000|2025-02-04 18:32:30|186721.7|186631.7|186721.1|186631.1|186721.7|186631.7|186721.1|186631.1|2
1738693960000|2025-02-04 18:32:40|186721.3|186631.3|186716.6|186626.6|186721.3|186631.3|186714.7|186624.7|15
1738693970000|2025-02-04 18:32:50|186714.8|186624.8|186719.9|186629.9|186721.7|186631.7|186714.8|186624.8|11
1738693980000|2025-02-04 18:33:00|186716.8|186626.8|186719.6|186629.6|186723.3|186633.3|186713.6|186623.6|6
1738693990000|2025-02-04 18:33:10|186720.7|186630.7|186718|186628|186720.7|186630.7|186714.2|186624.2|12
1738694000000|2025-02-04 18:33:20|186716.5|186626.5|186719.9|186629.9|186725|186635|186716.5|186626.5|20
1738694010000|2025-02-04 18:33:30|186720.9|186630.9|186719.4|186629.4|186722.5|186632.5|186715.9|186625.9|11
1738694020000|2025-02-04 18:33:40|186717.4|186627.4|186724.1|186634.1|186724.1|186634.1|186717.4|186627.4|5
1738694030000|2025-02-04 18:33:50|186723.7|186633.7|186717.7|186627.7|186723.7|186633.7|186711.7|186621.7|14
1738694040000|2025-02-04 18:34:00|186716.2|186626.2|186726|186636|186726|186636|186711.3|186621.3|10
1738694050000|2025-02-04 18:34:10|186722.7|186632.7|186722.7|186632.7|186723.4|186633.4|186720.5|186630.5|9
1738694060000|2025-02-04 18:34:20|186722.3|186632.3|186723.3|186633.3|186728.9|186638.9|186720.3|186630.3|20
1738694070000|2025-02-04 18:34:30|186722.3|186632.3|186719.1|186629.1|186724.5|186634.5|186716|186626|12
1738694080000|2025-02-04 18:34:40|186719.5|186629.5|186720.5|186630.5|186723.5|186633.5|186715.9|186625.9|16
1738694090000|2025-02-04 18:34:50|186719|186629|186721.9|186631.9|186724.1|186634.1|186717.9|186627.9|12
1738694100000|2025-02-04 18:35:00|186716|186626|186725.5|186635.5|186725.5|186635.5|186715.6|186625.6|36
1738694110000|2025-02-04 18:35:10|186735.7|186645.7|186726.3|186636.3|186737.5|186647.5|186722.1|186632.1|21
1738694120000|2025-02-04 18:35:20|186719.6|186629.6|186717.6|186627.6|186724.9|186634.9|186715.6|186625.6|25
1738694130000|2025-02-04 18:35:30|186719|186629|186724.1|186634.1|186725.3|186635.3|186716.2|186626.2|18
1738694140000|2025-02-04 18:35:40|186718.9|186628.9|186719.1|186629.1|186721|186631|186714.7|186624.7|16
1738694150000|2025-02-04 18:35:50|186717.8|186627.8|186718.9|186628.9|186723.9|186633.9|186714.9|186624.9|18
1738694160000|2025-02-04 18:36:00|186719.6|186629.6|186717.9|186627.9|186727.6|186637.6|186717.9|186627.9|14
1738694170000|2025-02-04 18:36:10|186719.3|186629.3|186722|186632|186724.8|186634.8|186716.6|186626.6|19
1738694180000|2025-02-04 18:36:20|186720.3|186630.3|186716.1|186626.1|186720.9|186630.9|186711.1|186621.1|20
1738694190000|2025-02-04 18:36:30|186716.8|186626.8|186720.1|186630.1|186722.1|186632.1|186713|186623|17
1738694200000|2025-02-04 18:36:40|186721.7|186631.7|186723.4|186633.4|186725.4|186635.4|186721.7|186631.7|18
1738694210000|2025-02-04 18:36:50|186723.2|186633.2|186729|186639|186729|186639|186722.2|186632.2|8
1738694220000|2025-02-04 18:37:00|186723.8|186633.8|186732.7|186642.7|186733.6|186643.6|186723.8|186633.8|12
1738694230000|2025-02-04 18:37:10|186732.6|186642.6|186740.8|186650.8|186747.6|186657.6|186729.9|186639.9|16
1738694240000|2025-02-04 18:37:20|186739.1|186649.1|186741|186651|186747.5|186657.5|186737.8|186647.8|22
1738694250000|2025-02-04 18:37:30|186739.4|186649.4|186737.6|186647.6|186744.3|186654.3|186736.7|186646.7|15
1738694260000|2025-02-04 18:37:40|186739.7|186649.7|186744|186654|186746.7|186656.7|186739.7|186649.7|11
1738694270000|2025-02-04 18:37:50|186739.8|186649.8|186746.8|186656.8|186748.2|186658.2|186738.9|186648.9|20
1738694280000|2025-02-04 18:38:00|186745|186655|186745.3|186655.3|186747.9|186657.9|186737.9|186647.9|16
1738694290000|2025-02-04 18:38:10|186743.7|186653.7|186735.7|186645.7|186743.7|186653.7|186733.5|186643.5|15
1738694300000|2025-02-04 18:38:20|186735.8|186645.8|186747.6|186657.6|186752.8|186662.8|186735.8|186645.8|18
1738694310000|2025-02-04 18:38:30|186745.9|186655.9|186747.6|186657.6|186748.8|186658.8|186745.9|186655.9|7
1738694320000|2025-02-04 18:38:40|186747.3|186657.3|186751.9|186661.9|186754.7|186664.7|186747.3|186657.3|14
1738694330000|2025-02-04 18:38:50|186750.3|186660.3|186750.9|186660.9|186754.5|186664.5|186743.7|186653.7|16
1738694340000|2025-02-04 18:39:00|186748.8|186658.8|186738.3|186648.3|186750.9|186660.9|186735|186645|14
1738694350000|2025-02-04 18:39:10|186740.1|186650.1|186742.3|186652.3|186744.5|186654.5|186734.6|186644.6|18
1738694360000|2025-02-04 18:39:20|186740.5|186650.5|186737.5|186647.5|186743.3|186653.3|186736.3|186646.3|12
1738694370000|2025-02-04 18:39:30|186735.7|186645.7|186743.5|186653.5|186747|186657|186732.6|186642.6|24
1738694380000|2025-02-04 18:39:40|186743.3|186653.3|186750.8|186660.8|186756.4|186666.4|186739.5|186649.5|16
1738694390000|2025-02-04 18:39:50|186750.6|186660.6|186744.9|186654.9|186750.6|186660.6|186739.2|186649.2|20
1738694400000|2025-02-04 18:40:00|186742.2|186652.2|186744.6|186654.6|186745.1|186655.1|186740.3|186650.3|13
1738694410000|2025-02-04 18:40:10|186745.2|186655.2|186745.4|186655.4|186745.5|186655.5|186745.2|186655.2|4
1738694420000|2025-02-04 18:40:20|186742.9|186652.9|186742.6|186652.6|186746.1|186656.1|186732.8|186642.8|23
1738694430000|2025-02-04 18:40:30|186740.1|186650.1|186733.8|186643.8|186740.1|186650.1|186733.8|186643.8|10
1738694440000|2025-02-04 18:40:40|186735.7|186645.7|186737.1|186647.1|186738.4|186648.4|186731.7|186641.7|14
1738694450000|2025-02-04 18:40:50|186735.3|186645.3|186734.6|186644.6|186737.6|186647.6|186732.1|186642.1|13
1738694460000|2025-02-04 18:41:00|186731.2|186641.2|186725.2|186635.2|186735.3|186645.3|186723.1|186633.1|14
1738694470000|2025-02-04 18:41:10|186724.3|186634.3|186726.1|186636.1|186726.4|186636.4|186723.7|186633.7|5
1738694480000|2025-02-04 18:41:20|186721.4|186631.4|186719.5|186629.5|186722.9|186632.9|186711.6|186621.6|14
1738694490000|2025-02-04 18:41:30|186719.6|186629.6|186716.1|186626.1|186721.1|186631.1|186716.1|186626.1|9
1738694500000|2025-02-04 18:41:40|186717.2|186627.2|186720.9|186630.9|186720.9|186630.9|186716.5|186626.5|13
1738694510000|2025-02-04 18:41:50|186709.1|186619.1|186716.2|186626.2|186719.8|186629.8|186709.1|186619.1|15
1738694520000|2025-02-04 18:42:00|186717.9|186627.9|186716.7|186626.7|186722.7|186632.7|186712.9|186622.9|25
1738694530000|2025-02-04 18:42:10|186714.9|186624.9|186714.6|186624.6|186717.1|186627.1|186706|186616|20
1738694540000|2025-02-04 18:42:20|186712.9|186622.9|186713.3|186623.3|186716.1|186626.1|186707.2|186617.2|20
1738694550000|2025-02-04 18:42:30|186712.4|186622.4|186713.7|186623.7|186713.7|186623.7|186710.1|186620.1|4
1738694560000|2025-02-04 18:42:40|186713.8|186623.8|186706.7|186616.7|186716.2|186626.2|186704|186614|21
1738694570000|2025-02-04 18:42:50|186707.4|186617.4|186662.9|186572.9|186707.4|186617.4|186661.6|186571.6|8
1738694580000|2025-02-04 18:43:00|186663|186573|186704.1|186614.1|186705|186615|186663|186573|6
1738694590000|2025-02-04 18:43:10|186706.1|186616.1|186701.8|186611.8|186710.2|186620.2|186700.7|186610.7|25
1738694600000|2025-02-04 18:43:20|186703.6|186613.6|186704|186614|186708.5|186618.5|186695.4|186605.4|25
1738694610000|2025-02-04 18:43:30|186706.4|186616.4|186704.2|186614.2|186708.1|186618.1|186702.4|186612.4|17
1738694620000|2025-02-04 18:43:40|186705.9|186615.9|186708.1|186618.1|186716.3|186626.3|186703|186613|14
1738694630000|2025-02-04 18:43:50|186709.1|186619.1|186712.4|186622.4|186717.1|186627.1|186707.5|186617.5|19
1738694640000|2025-02-04 18:44:00|186713.2|186623.2|186701|186611|186716.1|186626.1|186698.8|186608.8|22
1738694650000|2025-02-04 18:44:10|186703.9|186613.9|186705.7|186615.7|186707.3|186617.3|186696.8|186606.8|18
1738694660000|2025-02-04 18:44:20|186706|186616|186709.6|186619.6|186713.1|186623.1|186696|186606|22
1738694670000|2025-02-04 18:44:30|186707.9|186617.9|186695.1|186605.1|186713.4|186623.4|186692.8|186602.8|18
1738694680000|2025-02-04 18:44:40|186701|186611|186696.8|186606.8|186703.7|186613.7|186692.7|186602.7|20
1738694690000|2025-02-04 18:44:50|186693.9|186603.9|186701.1|186611.1|186708|186618|186693.9|186603.9|14
1738694700000|2025-02-04 18:45:00|186704.9|186614.9|186696.7|186606.7|186704.9|186614.9|186692.7|186602.7|15
1738694710000|2025-02-04 18:45:10|186703.2|186613.2|186697.5|186607.5|186703.4|186613.4|186681.6|186591.6|21
1738694720000|2025-02-04 18:45:20|186694.7|186604.7|186697|186607|186699.9|186609.9|186693.1|186603.1|19
1738694730000|2025-02-04 18:45:30|186698.2|186608.2|186706.6|186616.6|186713.8|186623.8|186694.1|186604.1|29
1738694740000|2025-02-04 18:45:40|186708.4|186618.4|186704.7|186614.7|186716.9|186626.9|186703.5|186613.5|30
1738694750000|2025-02-04 18:45:50|186694.2|186604.2|186695.7|186605.7|186699.9|186609.9|186689.9|186599.9|11
1738694760000|2025-02-04 18:46:00|186694.4|186604.4|186698.6|186608.6|186698.8|186608.8|186690.9|186600.9|28
1738694770000|2025-02-04 18:46:10|186706.9|186616.9|186707.1|186617.1|186713.1|186623.1|186700.8|186610.8|20
1738694780000|2025-02-04 18:46:20|186708.8|186618.8|186712.8|186622.8|186716.5|186626.5|186708.7|186618.7|12
1738694790000|2025-02-04 18:46:30|186709.6|186619.6|186714|186624|186720.9|186630.9|186707.3|186617.3|18
1738694800000|2025-02-04 18:46:40|186714.4|186624.4|186705.3|186615.3|186718.5|186628.5|186702.6|186612.6|26
1738694810000|2025-02-04 18:46:50|186703.5|186613.5|186704.4|186614.4|186706.5|186616.5|186703.5|186613.5|14
1738694820000|2025-02-04 18:47:00|186703.8|186613.8|186705.9|186615.9|186710.2|186620.2|186693.4|186603.4|16
1738694830000|2025-02-04 18:47:10|186706.7|186616.7|186713.7|186623.7|186720.5|186630.5|186706.7|186616.7|18
1738694840000|2025-02-04 18:47:20|186714.1|186624.1|186711.6|186621.6|186723.6|186633.6|186706.6|186616.6|23
1738694850000|2025-02-04 18:47:30|186709.8|186619.8|186712.6|186622.6|186718.6|186628.6|186708.3|186618.3|17
1738694860000|2025-02-04 18:47:40|186714.7|186624.7|186712.5|186622.5|186717.3|186627.3|186711.2|186621.2|14
1738694870000|2025-02-04 18:47:50|186712.4|186622.4|186709.4|186619.4|186717.2|186627.2|186705.5|186615.5|18
1738694880000|2025-02-04 18:48:00|186687|186597|186697.7|186607.7|186700|186610|186685|186595|18
1738694890000|2025-02-04 18:48:10|186698.6|186608.6|186693.3|186603.3|186698.6|186608.6|186683.7|186593.7|12
1738694900000|2025-02-04 18:48:20|186690.9|186600.9|186697.1|186607.1|186701.2|186611.2|186684.3|186594.3|26
1738694910000|2025-02-04 18:48:30|186691.1|186601.1|186693.8|186603.8|186695.4|186605.4|186689|186599|15
1738694920000|2025-02-04 18:48:40|186693.3|186603.3|186697.5|186607.5|186701.9|186611.9|186687.8|186597.8|22
1738694930000|2025-02-04 18:48:50|186702.7|186612.7|186703.4|186613.4|186703.4|186613.4|186695.2|186605.2|11
1738694940000|2025-02-04 18:49:00|186703.6|186613.6|186696.5|186606.5|186704.1|186614.1|186688.6|186598.6|20
1738694950000|2025-02-04 18:49:10|186696.8|186606.8|186696.9|186606.9|186701.1|186611.1|186694.4|186604.4|12
1738694960000|2025-02-04 18:49:20|186690.8|186600.8|186692.5|186602.5|186697.7|186607.7|186689.7|186599.7|16
1738694970000|2025-02-04 18:49:30|186690.5|186600.5|186692|186602|186693.7|186603.7|186685.3|186595.3|23
1738694980000|2025-02-04 18:49:40|186691.2|186601.2|186690.4|186600.4|186694.8|186604.8|186684.2|186594.2|22
1738694990000|2025-02-04 18:49:50|186692.9|186602.9|186697.3|186607.3|186700.4|186610.4|186692.9|186602.9|10
1738695000000|2025-02-04 18:50:00|186695.5|186605.5|186694.2|186604.2|186699.3|186609.3|186692.1|186602.1|12
1738695010000|2025-02-04 18:50:10|186694.1|186604.1|186696.4|186606.4|186698.8|186608.8|186691.1|186601.1|15
1738695020000|2025-02-04 18:50:20|186696.9|186606.9|186696.2|186606.2|186699.2|186609.2|186691|186601|7
1738695030000|2025-02-04 18:50:30|186696.9|186606.9|186708|186618|186713.1|186623.1|186696.9|186606.9|12
1738695040000|2025-02-04 18:50:40|186707.3|186617.3|186707|186617|186713.6|186623.6|186702|186612|25
1738695050000|2025-02-04 18:50:50|186704.2|186614.2|186706.4|186616.4|186711.1|186621.1|186702.8|186612.8|17
1738695060000|2025-02-04 18:51:00|186706.8|186616.8|186708.4|186618.4|186713.5|186623.5|186702.2|186612.2|16
1738695070000|2025-02-04 18:51:10|186706|186616|186712.1|186622.1|186714.3|186624.3|186692.1|186602.1|23
1738695080000|2025-02-04 18:51:20|186713|186623|186707.2|186617.2|186718.8|186628.8|186707.2|186617.2|33
1738695090000|2025-02-04 18:51:30|186710.6|186620.6|186708.5|186618.5|186716.5|186626.5|186707.4|186617.4|21
1738695100000|2025-02-04 18:51:40|186708.6|186618.6|186707.9|186617.9|186712.2|186622.2|186706.8|186616.8|18
1738695110000|2025-02-04 18:51:50|186709|186619|186708|186618|186711|186621|186704.3|186614.3|16
1738695120000|2025-02-04 18:52:00|186706.6|186616.6|186710.3|186620.3|186712.1|186622.1|186704.3|186614.3|17
1738695130000|2025-02-04 18:52:10|186705.8|186615.8|186712.2|186622.2|186713.9|186623.9|186705.8|186615.8|16
1738695140000|2025-02-04 18:52:20|186711.9|186621.9|186711.6|186621.6|186711.9|186621.9|186705.1|186615.1|6
1738695150000|2025-02-04 18:52:30|186712|186622|186712.3|186622.3|186723|186633|186706.3|186616.3|18
1738695160000|2025-02-04 18:52:40|186715.4|186625.4|186708.8|186618.8|186717.9|186627.9|186708.6|186618.6|22
1738695170000|2025-02-04 18:52:50|186708.7|186618.7|186693.6|186603.6|186710.3|186620.3|186693.6|186603.6|15
1738695180000|2025-02-04 18:53:00|186693.4|186603.4|186695.8|186605.8|186698.5|186608.5|186691.5|186601.5|10
1738695190000|2025-02-04 18:53:10|186696.4|186606.4|186701.1|186611.1|186705.2|186615.2|186696.4|186606.4|13
1738695200000|2025-02-04 18:53:20|186704.2|186614.2|186698.4|186608.4|186704.2|186614.2|186693.9|186603.9|16
1738695210000|2025-02-04 18:53:30|186700|186610|186696.3|186606.3|186700|186610|186690.9|186600.9|17
1738695220000|2025-02-04 18:53:40|186698.5|186608.5|186697.3|186607.3|186701.6|186611.6|186695.9|186605.9|12
1738695230000|2025-02-04 18:53:50|186695|186605|186694.6|186604.6|186699.8|186609.8|186694.6|186604.6|15
1738695240000|2025-02-04 18:54:00|186692.3|186602.3|186697.8|186607.8|186700.9|186610.9|186692.3|186602.3|17
1738695250000|2025-02-04 18:54:10|186700|186610|186696.8|186606.8|186700|186610|186696.5|186606.5|9
1738695260000|2025-02-04 18:54:20|186696.6|186606.6|186697.6|186607.6|186697.6|186607.6|186696.6|186606.6|2
1738695270000|2025-02-04 18:54:30|186697.9|186607.9|186697.9|186607.9|186697.9|186607.9|186697.9|186607.9|1
1738695280000|2025-02-04 18:54:40|186698.1|186608.1|186696.3|186606.3|186698.2|186608.2|186692.4|186602.4|5
1738695290000|2025-02-04 18:54:50|186695.6|186605.6|186696.2|186606.2|186697.6|186607.6|186694.2|186604.2|8
1738695300000|2025-02-04 18:55:00|186696.4|186606.4|186695.7|186605.7|186697.3|186607.3|186692.5|186602.5|17
1738695310000|2025-02-04 18:55:10|186695.4|186605.4|186689.1|186599.1|186698.1|186608.1|186685|186595|20
1738695320000|2025-02-04 18:55:20|186687.9|186597.9|186691.9|186601.9|186694.7|186604.7|186686.6|186596.6|17
1738695330000|2025-02-04 18:55:30|186692|186602|186695.6|186605.6|186701.9|186611.9|186692|186602|13
1738695340000|2025-02-04 18:55:40|186695.5|186605.5|186696.4|186606.4|186696.4|186606.4|186695.5|186605.5|2
1738695350000|2025-02-04 18:55:50|186704.2|186614.2|186699.3|186609.3|186704.2|186614.2|186695.4|186605.4|9
1738695360000|2025-02-04 18:56:00|186697.4|186607.4|186698.6|186608.6|186702.3|186612.3|186693.7|186603.7|14
1738695370000|2025-02-04 18:56:10|186695.4|186605.4|186696.5|186606.5|186702.2|186612.2|186691.4|186601.4|22
1738695380000|2025-02-04 18:56:20|186697.5|186607.5|186699.9|186609.9|186711.4|186621.4|186697.5|186607.5|19
1738695390000|2025-02-04 18:56:30|186703.2|186613.2|186705.2|186615.2|186705.8|186615.8|186699.2|186609.2|23
1738695400000|2025-02-04 18:56:40|186702.2|186612.2|186710.9|186620.9|186715.7|186625.7|186700.6|186610.6|29
1738695410000|2025-02-04 18:56:50|186712.2|186622.2|186708.6|186618.6|186714.7|186624.7|186702.9|186612.9|23
1738695420000|2025-02-04 18:57:00|186708.5|186618.5|186704.2|186614.2|186708.7|186618.7|186701.5|186611.5|13
1738695430000|2025-02-04 18:57:10|186701.1|186611.1|186710.8|186620.8|186713.9|186623.9|186701|186611|22
1738695440000|2025-02-04 18:57:20|186709.1|186619.1|186690.6|186600.6|186709.1|186619.1|186685.4|186595.4|20
1738695450000|2025-02-04 18:57:30|186688.3|186598.3|186684.6|186594.6|186689.4|186599.4|186674.8|186584.8|29
1738695460000|2025-02-04 18:57:40|186681|186591|186690.1|186600.1|186691.9|186601.9|186681|186591|28
1738695470000|2025-02-04 18:57:50|186693|186603|186700.5|186610.5|186704|186614|186683.7|186593.7|29
1738695480000|2025-02-04 18:58:00|186701.5|186611.5|186720.8|186630.8|186720.9|186630.9|186691.5|186601.5|39
1738695490000|2025-02-04 18:58:10|186720.4|186630.4|186725.8|186635.8|186734.2|186644.2|186716.5|186626.5|40
1738695500000|2025-02-04 18:58:20|186724.4|186634.4|186727.3|186637.3|186731.4|186641.4|186722.1|186632.1|39
1738695510000|2025-02-04 18:58:30|186725.5|186635.5|186737.4|186647.4|186737.4|186647.4|186722.5|186632.5|40
1738695520000|2025-02-04 18:58:40|186731.7|186641.7|186747.2|186657.2|186750|186660|186731.7|186641.7|38
1738695530000|2025-02-04 18:58:50|186741.7|186651.7|186773.2|186683.2|186778.6|186688.6|186741.7|186651.7|38
1738695540000|2025-02-04 18:59:00|186785|186695|186765.2|186675.2|186785|186695|186761|186671|25
1738695550000|2025-02-04 18:59:10|186763|186673|186781.3|186691.3|186794.2|186704.2|186763|186673|30
1738695560000|2025-02-04 18:59:20|186783.9|186693.9|186800.8|186710.8|186800.8|186710.8|186781.4|186691.4|16
1738695570000|2025-02-04 18:59:30|186818.7|186728.7|186813.5|186723.5|186818.7|186728.7|186812.1|186722.1|15
1738695580000|2025-02-04 18:59:40|186812.1|186722.1|186795.8|186705.8|186812.1|186722.1|186770.3|186680.3|34
1738695590000|2025-02-04 18:59:50|186794.3|186704.3|186791.2|186701.2|186798.9|186708.9|186782.4|186692.4|37
1738695600000|2025-02-04 19:00:00|186788.6|186698.6|186792.7|186702.7|186796.3|186706.3|186780.3|186690.3|33
1738695610000|2025-02-04 19:00:10|186791.5|186701.5|186786.9|186696.9|186793.2|186703.2|186782.7|186692.7|25
1738695620000|2025-02-04 19:00:20|186786.2|186696.2|186818.3|186728.3|186818.5|186728.5|186786.2|186696.2|31
1738695630000|2025-02-04 19:00:30|186816.2|186726.2|186821.6|186731.6|186823.6|186733.6|186814.3|186724.3|16
1738695640000|2025-02-04 19:00:40|186829.4|186739.4|186839.9|186749.9|186846.5|186756.5|186828.6|186738.6|35
1738695650000|2025-02-04 19:00:50|186837.5|186747.5|186815.1|186725.1|186837.5|186747.5|186805|186715|18
1738695660000|2025-02-04 19:01:00|186820.5|186730.5|186816.2|186726.2|186820.8|186730.8|186813.1|186723.1|28
1738695670000|2025-02-04 19:01:10|186816|186726|186811.5|186721.5|186825.6|186735.6|186811.5|186721.5|18
1738695680000|2025-02-04 19:01:20|186810.6|186720.6|186817.6|186727.6|186821.1|186731.1|186808.3|186718.3|23
1738695690000|2025-02-04 19:01:30|186818.1|186728.1|186815.9|186725.9|186818.5|186728.5|186813.4|186723.4|24
1738695700000|2025-02-04 19:01:40|186817.1|186727.1|186811.5|186721.5|186817.1|186727.1|186792.2|186702.2|29
1738695710000|2025-02-04 19:01:50|186814.9|186724.9|186834.1|186744.1|186837.5|186747.5|186810.5|186720.5|32
1738695720000|2025-02-04 19:02:00|186833.7|186743.7|186786.7|186696.7|186833.9|186743.9|186769.8|186679.8|32
1738695730000|2025-02-04 19:02:10|186785.7|186695.7|186784.2|186694.2|186793.9|186703.9|186782.4|186692.4|27
1738695740000|2025-02-04 19:02:20|186784.7|186694.7|186788.1|186698.1|186790.6|186700.6|186776.7|186686.7|27
1738695750000|2025-02-04 19:02:30|186791.3|186701.3|186787.7|186697.7|186795.8|186705.8|186787.1|186697.1|14
1738695760000|2025-02-04 19:02:40|186790.4|186700.4|186786.1|186696.1|186791.1|186701.1|186784.2|186694.2|22
1738695770000|2025-02-04 19:02:50|186784.1|186694.1|186790.9|186700.9|186791.3|186701.3|186782.2|186692.2|21
1738695780000|2025-02-04 19:03:00|186787.9|186697.9|186787.5|186697.5|186790.6|186700.6|186784.7|186694.7|28
1738695790000|2025-02-04 19:03:10|186777.9|186687.9|186782.6|186692.6|186788.5|186698.5|186777.9|186687.9|14
1738695800000|2025-02-04 19:03:20|186784.8|186694.8|186775|186685|186787.7|186697.7|186770.2|186680.2|23
1738695810000|2025-02-04 19:03:30|186776.5|186686.5|186777.8|186687.8|186780|186690|186767.9|186677.9|23
1738695820000|2025-02-04 19:03:40|186776.6|186686.6|186769.8|186679.8|186784.6|186694.6|186769.8|186679.8|21
1738695830000|2025-02-04 19:03:50|186770.7|186680.7|186775.6|186685.6|186775.6|186685.6|186769.7|186679.7|17
1738695840000|2025-02-04 19:04:00|186775.3|186685.3|186774.3|186684.3|186775.4|186685.4|186769|186679|12
1738695850000|2025-02-04 19:04:10|186773.1|186683.1|186772.8|186682.8|186773.6|186683.6|186768.8|186678.8|18
1738695860000|2025-02-04 19:04:20|186772.1|186682.1|186769|186679|186773.6|186683.6|186767.2|186677.2|19
1738695870000|2025-02-04 19:04:30|186767.1|186677.1|186765.7|186675.7|186767.1|186677.1|186765.7|186675.7|4
1738695880000|2025-02-04 19:04:40|186768.7|186678.7|186771.1|186681.1|186774.3|186684.3|186768.7|186678.7|19
1738695890000|2025-02-04 19:04:50|186769|186679|186766.8|186676.8|186773.7|186683.7|186766.8|186676.8|14
1738695900000|2025-02-04 19:05:00|186769.2|186679.2|186773.5|186683.5|186776.1|186686.1|186767.4|186677.4|14
1738695910000|2025-02-04 19:05:10|186773.1|186683.1|186768.5|186678.5|186773.1|186683.1|186765.4|186675.4|9
1738695920000|2025-02-04 19:05:20|186768.1|186678.1|186772|186682|186772|186682|186768.1|186678.1|9
1738695930000|2025-02-04 19:05:30|186771.3|186681.3|186768.3|186678.3|186771.5|186681.5|186768.3|186678.3|5
1738695940000|2025-02-04 19:05:40|186776|186686|186768.9|186678.9|186776|186686|186767.8|186677.8|13
1738695950000|2025-02-04 19:05:50|186767.6|186677.6|186770.2|186680.2|186770.5|186680.5|186767.6|186677.6|6
1738695960000|2025-02-04 19:06:00|186767.8|186677.8|186750.6|186660.6|186770.5|186680.5|186740.2|186650.2|11
1738695970000|2025-02-04 19:06:10|186747.3|186657.3|186743|186653|186747.3|186657.3|186740.7|186650.7|6
1738695980000|2025-02-04 19:06:20|186743.2|186653.2|186739.3|186649.3|186744.6|186654.6|186739.3|186649.3|5
1738695990000|2025-02-04 19:06:30|186736.3|186646.3|186681.3|186591.3|186736.3|186646.3|186681.3|186591.3|15
1738696000000|2025-02-04 19:06:40|186688.6|186598.6|186693.3|186603.3|186693.3|186603.3|186687.3|186597.3|10
1738696010000|2025-02-04 19:06:50|186702.6|186612.6|186675.1|186585.1|186702.6|186612.6|186672.5|186582.5|9
1738696020000|2025-02-04 19:07:00|186676.9|186586.9|186686|186596|186686|186596|186676.8|186586.8|9
1738696030000|2025-02-04 19:07:10|186682.8|186592.8|186687.8|186597.8|186699.9|186609.9|186680.8|186590.8|16
1738696040000|2025-02-04 19:07:20|186691.4|186601.4|186700.6|186610.6|186712.2|186622.2|186691.4|186601.4|21
1738696050000|2025-02-04 19:07:30|186703.1|186613.1|186702.1|186612.1|186709.1|186619.1|186692.6|186602.6|15
1738696060000|2025-02-04 19:07:40|186702|186612|186708.4|186618.4|186709.8|186619.8|186701.4|186611.4|12
1738696070000|2025-02-04 19:07:50|186707.3|186617.3|186712.5|186622.5|186715.1|186625.1|186701.4|186611.4|21
1738696080000|2025-02-04 19:08:00|186711|186621|186714|186624|186715.7|186625.7|186708.9|186618.9|15
1738696090000|2025-02-04 19:08:10|186713.8|186623.8|186727.1|186637.1|186732.4|186642.4|186710|186620|15
1738696100000|2025-02-04 19:08:20|186730.8|186640.8|186728.9|186638.9|186732.2|186642.2|186727.6|186637.6|7
1738696110000|2025-02-04 19:08:30|186729.2|186639.2|186727.1|186637.1|186729.3|186639.3|186727.1|186637.1|3
1738696120000|2025-02-04 19:08:40|186726.9|186636.9|186727.6|186637.6|186728.4|186638.4|186726.9|186636.9|8
1738696130000|2025-02-04 19:08:50|186733.1|186643.1|186730.7|186640.7|186733.1|186643.1|186730.2|186640.2|4
1738696140000|2025-02-04 19:09:00|186728.7|186638.7|186728.4|186638.4|186730.7|186640.7|186726.4|186636.4|8
1738696150000|2025-02-04 19:09:10|186731.2|186641.2|186715.6|186625.6|186731.2|186641.2|186714.7|186624.7|15
1738696160000|2025-02-04 19:09:20|186715.7|186625.7|186712.3|186622.3|186718|186628|186708|186618|19
1738696170000|2025-02-04 19:09:30|186712.8|186622.8|186712.9|186622.9|186719.9|186629.9|186708.8|186618.8|13
1738696180000|2025-02-04 19:09:40|186712.8|186622.8|186714.3|186624.3|186714.5|186624.5|186712.8|186622.8|7
1738696190000|2025-02-04 19:09:50|186714.4|186624.4|186725|186635|186725|186635|186711.8|186621.8|13
1738696200000|2025-02-04 19:10:00|186720.4|186630.4|186706.9|186616.9|186726.7|186636.7|186706.9|186616.9|20
1738696210000|2025-02-04 19:10:10|186711|186621|186708.9|186618.9|186712.2|186622.2|186706.9|186616.9|17
1738696220000|2025-02-04 19:10:20|186706.9|186616.9|186706.6|186616.6|186710.7|186620.7|186704.8|186614.8|12
1738696230000|2025-02-04 19:10:30|186706.4|186616.4|186704|186614|186710.5|186620.5|186701.2|186611.2|19
1738696240000|2025-02-04 19:10:40|186703.4|186613.4|186703.4|186613.4|186703.4|186613.4|186701.4|186611.4|3
1738696250000|2025-02-04 19:10:50|186703.3|186613.3|186706.7|186616.7|186710.3|186620.3|186700.4|186610.4|15
1738696260000|2025-02-04 19:11:00|186701.3|186611.3|186707.9|186617.9|186709.4|186619.4|186701.3|186611.3|14
1738696270000|2025-02-04 19:11:10|186714.8|186624.8|186709.5|186619.5|186714.8|186624.8|186704.4|186614.4|18
1738696280000|2025-02-04 19:11:20|186709.7|186619.7|186718.9|186628.9|186718.9|186628.9|186709.7|186619.7|6
1738696290000|2025-02-04 19:11:30|186721.5|186631.5|186720.4|186630.4|186724.4|186634.4|186715.8|186625.8|19
1738696300000|2025-02-04 19:11:40|186720.5|186630.5|186718.4|186628.4|186721|186631|186715|186625|12
1738696310000|2025-02-04 19:11:50|186717.2|186627.2|186715.5|186625.5|186722.9|186632.9|186713.5|186623.5|25
1738696320000|2025-02-04 19:12:00|186714.1|186624.1|186710.2|186620.2|186717.6|186627.6|186706.3|186616.3|15
1738696330000|2025-02-04 19:12:10|186712.6|186622.6|186709.1|186619.1|186712.6|186622.6|186707.4|186617.4|14
1738696340000|2025-02-04 19:12:20|186707.3|186617.3|186705.8|186615.8|186712.8|186622.8|186703.6|186613.6|15
1738696350000|2025-02-04 19:12:30|186706|186616|186709.7|186619.7|186711.5|186621.5|186706|186616|12
1738696360000|2025-02-04 19:12:40|186710|186620|186712.1|186622.1|186716.2|186626.2|186704.7|186614.7|19
1738696370000|2025-02-04 19:12:50|186715.4|186625.4|186716.2|186626.2|186718.3|186628.3|186710.6|186620.6|13
1738696380000|2025-02-04 19:13:00|186713|186623|186717.3|186627.3|186718.3|186628.3|186712.3|186622.3|10
1738696390000|2025-02-04 19:13:10|186711.1|186621.1|186708|186618|186716.1|186626.1|186702.9|186612.9|17
1738696400000|2025-02-04 19:13:20|186713.1|186623.1|186712.9|186622.9|186718.9|186628.9|186707.1|186617.1|17
1738696410000|2025-02-04 19:13:30|186712.2|186622.2|186713|186623|186716.9|186626.9|186712.2|186622.2|12
1738696420000|2025-02-04 19:13:40|186714.9|186624.9|186711.9|186621.9|186716.7|186626.7|186711|186621|14
1738696430000|2025-02-04 19:13:50|186713.1|186623.1|186716.9|186626.9|186717.3|186627.3|186706.6|186616.6|17
1738696440000|2025-02-04 19:14:00|186712|186622|186714.5|186624.5|186718.7|186628.7|186707.8|186617.8|19
1738696450000|2025-02-04 19:14:10|186714.8|186624.8|186715.4|186625.4|186732.9|186642.9|186712.6|186622.6|26
1738696460000|2025-02-04 19:14:20|186713.7|186623.7|186726.3|186636.3|186729|186639|186713.3|186623.3|22
1738696470000|2025-02-04 19:14:30|186722.4|186632.4|186729.3|186639.3|186731.1|186641.1|186722.4|186632.4|20
1738696480000|2025-02-04 19:14:40|186740.5|186650.5|186733|186643|186740.5|186650.5|186732.5|186642.5|20
1738696490000|2025-02-04 19:14:50|186734.4|186644.4|186734.2|186644.2|186734.9|186644.9|186729.8|186639.8|17
1738696500000|2025-02-04 19:15:00|186731.3|186641.3|186716.2|186626.2|186734.6|186644.6|186714.7|186624.7|24
1738696510000|2025-02-04 19:15:10|186714.1|186624.1|186716.3|186626.3|186721.5|186631.5|186707.8|186617.8|11
1738696520000|2025-02-04 19:15:20|186715.7|186625.7|186723.7|186633.7|186723.7|186633.7|186712.5|186622.5|15
1738696530000|2025-02-04 19:15:30|186721.8|186631.8|186730.1|186640.1|186733.5|186643.5|186720.6|186630.6|22
1738696540000|2025-02-04 19:15:40|186730|186640|186733.3|186643.3|186737.6|186647.6|186727.5|186637.5|26
1738696550000|2025-02-04 19:15:50|186733.4|186643.4|186733|186643|186736.2|186646.2|186730.9|186640.9|13
1738696560000|2025-02-04 19:16:00|186733.1|186643.1|186737.2|186647.2|186738.7|186648.7|186731.1|186641.1|11
1738696570000|2025-02-04 19:16:10|186737.3|186647.3|186744.3|186654.3|186744.3|186654.3|186735.4|186645.4|12
1738696580000|2025-02-04 19:16:20|186741.7|186651.7|186740.9|186650.9|186743.2|186653.2|186738.6|186648.6|14
1738696590000|2025-02-04 19:16:30|186739.1|186649.1|186752.4|186662.4|186755.9|186665.9|186738.8|186648.8|16
1738696600000|2025-02-04 19:16:40|186744.5|186654.5|186748.6|186658.6|186753.2|186663.2|186744.5|186654.5|10
1738696610000|2025-02-04 19:16:50|186748.4|186658.4|186753.2|186663.2|186754.6|186664.6|186745.8|186655.8|15
1738696620000|2025-02-04 19:17:00|186756.2|186666.2|186764.5|186674.5|186775.8|186685.8|186755.8|186665.8|19
1738696630000|2025-02-04 19:17:10|186765|186675|186765.8|186675.8|186769.8|186679.8|186762|186672|13
1738696640000|2025-02-04 19:17:20|186766|186676|186776.9|186686.9|186780.6|186690.6|186762.9|186672.9|19
1738696650000|2025-02-04 19:17:30|186775.9|186685.9|186778.8|186688.8|186783.2|186693.2|186769.9|186679.9|14
1738696660000|2025-02-04 19:17:40|186780.7|186690.7|186791.2|186701.2|186793.1|186703.1|186780.2|186690.2|19
1738696670000|2025-02-04 19:17:50|186793.2|186703.2|186793.2|186703.2|186793.3|186703.3|186791.2|186701.2|9
1738696680000|2025-02-04 19:18:00|186793|186703|186787.7|186697.7|186795.4|186705.4|186780.4|186690.4|12
1738696690000|2025-02-04 19:18:10|186791.4|186701.4|186785.9|186695.9|186792.7|186702.7|186784.2|186694.2|17
1738696700000|2025-02-04 19:18:20|186787.5|186697.5|186781.4|186691.4|186788.5|186698.5|186774.7|186684.7|22
1738696710000|2025-02-04 19:18:30|186780.7|186690.7|186785.9|186695.9|186786.5|186696.5|186777.8|186687.8|17
1738696720000|2025-02-04 19:18:40|186786.2|186696.2|186721.5|186631.5|186787.3|186697.3|186712.4|186622.4|16
1738696730000|2025-02-04 19:18:50|186721.6|186631.6|186729.7|186639.7|186729.7|186639.7|186717.3|186627.3|17
1738696740000|2025-02-04 19:19:00|186721.3|186631.3|186721.1|186631.1|186727.4|186637.4|186718.7|186628.7|22
1738696750000|2025-02-04 19:19:10|186719.7|186629.7|186720.8|186630.8|186724.9|186634.9|186717.4|186627.4|19
1738696760000|2025-02-04 19:19:20|186722|186632|186752.6|186662.6|186753.9|186663.9|186718.8|186628.8|19
1738696770000|2025-02-04 19:19:30|186751.9|186661.9|186750.9|186660.9|186752.6|186662.6|186746.5|186656.5|17
1738696780000|2025-02-04 19:19:40|186748.7|186658.7|186748.6|186658.6|186751.2|186661.2|186745.6|186655.6|9
1738696790000|2025-02-04 19:19:50|186748.3|186658.3|186746.3|186656.3|186752.8|186662.8|186736.2|186646.2|17
1738696800000|2025-02-04 19:20:00|186746.8|186656.8|186746.5|186656.5|186750.3|186660.3|186740.1|186650.1|10
1738696810000|2025-02-04 19:20:10|186750.8|186660.8|186742.8|186652.8|186750.8|186660.8|186737.9|186647.9|13
1738696820000|2025-02-04 19:20:20|186739.8|186649.8|186731.1|186641.1|186740.6|186650.6|186729.4|186639.4|23
1738696830000|2025-02-04 19:20:30|186731.3|186641.3|186729.3|186639.3|186731.3|186641.3|186729.3|186639.3|4
1738696840000|2025-02-04 19:20:40|186729.4|186639.4|186729.4|186639.4|186738.9|186648.9|186729.4|186639.4|14
1738696850000|2025-02-04 19:20:50|186732.1|186642.1|186722.7|186632.7|186732.1|186642.1|186715.8|186625.8|7
1738696860000|2025-02-04 19:21:00|186722.4|186632.4|186721|186631|186722.8|186632.8|186716.2|186626.2|13
1738696870000|2025-02-04 19:21:10|186720.9|186630.9|186726.1|186636.1|186729.5|186639.5|186717.8|186627.8|16
1738696880000|2025-02-04 19:21:20|186724.8|186634.8|186724.4|186634.4|186728.9|186638.9|186722.9|186632.9|14
1738696890000|2025-02-04 19:21:30|186722.6|186632.6|186738.2|186648.2|186741.1|186651.1|186722.6|186632.6|18
1738696900000|2025-02-04 19:21:40|186738.3|186648.3|186732.8|186642.8|186739.1|186649.1|186731.4|186641.4|9
1738696910000|2025-02-04 19:21:50|186736.2|186646.2|186732.4|186642.4|186740.7|186650.7|186728.4|186638.4|13
1738696920000|2025-02-04 19:22:00|186732.6|186642.6|186733.5|186643.5|186740.4|186650.4|186730.4|186640.4|13
1738696930000|2025-02-04 19:22:10|186733.1|186643.1|186731.3|186641.3|186734.2|186644.2|186729.9|186639.9|10
1738696940000|2025-02-04 19:22:20|186729.3|186639.3|186735.2|186645.2|186741.1|186651.1|186729.3|186639.3|18
1738696950000|2025-02-04 19:22:30|186737.8|186647.8|186732.6|186642.6|186737.8|186647.8|186730.9|186640.9|9
1738696960000|2025-02-04 19:22:40|186732.7|186642.7|186732.1|186642.1|186741.8|186651.8|186729.7|186639.7|12
1738696970000|2025-02-04 19:22:50|186731.8|186641.8|186727.5|186637.5|186732|186642|186724.5|186634.5|12
1738696980000|2025-02-04 19:23:00|186727.3|186637.3|186724.2|186634.2|186729.9|186639.9|186724.1|186634.1|10
1738696990000|2025-02-04 19:23:10|186722.6|186632.6|186723.9|186633.9|186727.9|186637.9|186721.2|186631.2|12
1738697000000|2025-02-04 19:23:20|186724|186634|186726|186636|186726|186636|186723.9|186633.9|5
1738697010000|2025-02-04 19:23:30|186726.6|186636.6|186707.2|186617.2|186727.7|186637.7|186705.2|186615.2|18
1738697020000|2025-02-04 19:23:40|186708.7|186618.7|186712.3|186622.3|186716.8|186626.8|186708.7|186618.7|20
1738697030000|2025-02-04 19:23:50|186711|186621|186716.8|186626.8|186721.9|186631.9|186711|186621|18
1738697040000|2025-02-04 19:24:00|186716.6|186626.6|186713.4|186623.4|186721.6|186631.6|186713.4|186623.4|20
1738697050000|2025-02-04 19:24:10|186715.8|186625.8|186714.7|186624.7|186717.5|186627.5|186711.2|186621.2|18
1738697060000|2025-02-04 19:24:20|186713.6|186623.6|186718.7|186628.7|186720.7|186630.7|186713.6|186623.6|11
1738697070000|2025-02-04 19:24:30|186715.3|186625.3|186713.7|186623.7|186721.7|186631.7|186710.5|186620.5|16
1738697080000|2025-02-04 19:24:40|186713.5|186623.5|186714.3|186624.3|186716.6|186626.6|186710.7|186620.7|16
1738697090000|2025-02-04 19:24:50|186713|186623|186671.9|186581.9|186713|186623|186657.4|186567.4|21
1738697100000|2025-02-04 19:25:00|186673|186583|186680.8|186590.8|186681.3|186591.3|186673|186583|13
1738697110000|2025-02-04 19:25:10|186677.4|186587.4|186686.4|186596.4|186688.9|186598.9|186675.9|186585.9|26
1738697120000|2025-02-04 19:25:20|186683.5|186593.5|186690.7|186600.7|186691.9|186601.9|186678|186588|23
1738697130000|2025-02-04 19:25:30|186690.3|186600.3|186690.8|186600.8|186695.5|186605.5|186677.6|186587.6|18
1738697140000|2025-02-04 19:25:40|186692.5|186602.5|186693.7|186603.7|186699.8|186609.8|186685.9|186595.9|17
1738697150000|2025-02-04 19:25:50|186691.3|186601.3|186692.4|186602.4|186699.5|186609.5|186688|186598|30
1738697160000|2025-02-04 19:26:00|186694.6|186604.6|186691.3|186601.3|186697.9|186607.9|186687.8|186597.8|17
1738697170000|2025-02-04 19:26:10|186693.5|186603.5|186683.2|186593.2|186696.5|186606.5|186682.1|186592.1|21
1738697180000|2025-02-04 19:26:20|186679.8|186589.8|186686.7|186596.7|186691.3|186601.3|186677.7|186587.7|21
1738697190000|2025-02-04 19:26:30|186684.2|186594.2|186694.6|186604.6|186694.6|186604.6|186682.7|186592.7|13
1738697200000|2025-02-04 19:26:40|186697.8|186607.8|186693.5|186603.5|186697.8|186607.8|186690.8|186600.8|8
1738697210000|2025-02-04 19:26:50|186692.9|186602.9|186689.7|186599.7|186694.8|186604.8|186686.2|186596.2|14
1738697220000|2025-02-04 19:27:00|186691.6|186601.6|186690.6|186600.6|186694|186604|186687|186597|13
1738697230000|2025-02-04 19:27:10|186691.3|186601.3|186690.4|186600.4|186695.1|186605.1|186688.7|186598.7|11
1738697240000|2025-02-04 19:27:20|186690.8|186600.8|186691.8|186601.8|186693.6|186603.6|186684.6|186594.6|18
1738697250000|2025-02-04 19:27:30|186689.1|186599.1|186690|186600|186691.3|186601.3|186685.2|186595.2|11
1738697260000|2025-02-04 19:27:40|186690.1|186600.1|186696.5|186606.5|186703.9|186613.9|186690|186600|19
1738697270000|2025-02-04 19:27:50|186698.9|186608.9|186722.1|186632.1|186754.7|186664.7|186698.1|186608.1|21
1738697280000|2025-02-04 19:28:00|186724.6|186634.6|186721.5|186631.5|186725.6|186635.6|186716.6|186626.6|25
1738697290000|2025-02-04 19:28:10|186718.3|186628.3|186718.7|186628.7|186727.4|186637.4|186718.3|186628.3|20
1738697300000|2025-02-04 19:28:20|186720.2|186630.2|186731|186641|186731|186641|186720.2|186630.2|15
1738697310000|2025-02-04 19:28:30|186729.6|186639.6|186724.9|186634.9|186730.2|186640.2|186722.9|186632.9|18
1738697320000|2025-02-04 19:28:40|186726.2|186636.2|186735.3|186645.3|186739.2|186649.2|186719|186629|18
1738697330000|2025-02-04 19:28:50|186738.4|186648.4|186735.2|186645.2|186743.6|186653.6|186733.5|186643.5|27
1738697340000|2025-02-04 19:29:00|186735.9|186645.9|186736.4|186646.4|186741.4|186651.4|186731.5|186641.5|24
1738697350000|2025-02-04 19:29:10|186733.5|186643.5|186731|186641|186740.1|186650.1|186729.5|186639.5|19
1738697360000|2025-02-04 19:29:20|186732.8|186642.8|186720.9|186630.9|186732.8|186642.8|186720.5|186630.5|17
1738697370000|2025-02-04 19:29:30|186725.4|186635.4|186721.6|186631.6|186725.4|186635.4|186719.1|186629.1|7
1738697380000|2025-02-04 19:29:40|186719.3|186629.3|186724.2|186634.2|186728.1|186638.1|186718.8|186628.8|10
1738697390000|2025-02-04 19:29:50|186722.6|186632.6|186720.1|186630.1|186722.6|186632.6|186719.8|186629.8|7
1738697400000|2025-02-04 19:30:00|186716.5|186626.5|186699|186609|186720.3|186630.3|186699|186609|26
1738697410000|2025-02-04 19:30:10|186700|186610|186699.8|186609.8|186706.8|186616.8|186697.4|186607.4|20
1738697420000|2025-02-04 19:30:20|186698.1|186608.1|186697.7|186607.7|186698.8|186608.8|186690.2|186600.2|23
1738697430000|2025-02-04 19:30:30|186696.1|186606.1|186701.3|186611.3|186703|186613|186693.8|186603.8|13
1738697440000|2025-02-04 19:30:40|186701.2|186611.2|186700.4|186610.4|186701.6|186611.6|186697.8|186607.8|17
1738697450000|2025-02-04 19:30:50|186695.1|186605.1|186696.2|186606.2|186699.4|186609.4|186689.3|186599.3|21
1738697460000|2025-02-04 19:31:00|186695.2|186605.2|186687.4|186597.4|186696.3|186606.3|186681.6|186591.6|26
1738697470000|2025-02-04 19:31:10|186686.6|186596.6|186686.6|186596.6|186690.3|186600.3|186673.3|186583.3|32
1738697480000|2025-02-04 19:31:20|186689|186599|186689.2|186599.2|186690.6|186600.6|186685.6|186595.6|16
1738697490000|2025-02-04 19:31:30|186691.9|186601.9|186687.6|186597.6|186691.9|186601.9|186683.9|186593.9|20
1738697500000|2025-02-04 19:31:40|186687.7|186597.7|186684.3|186594.3|186691|186601|186682.8|186592.8|18
1738697510000|2025-02-04 19:31:50|186685.7|186595.7|186690.7|186600.7|186690.7|186600.7|186682.8|186592.8|13
1738697520000|2025-02-04 19:32:00|186689.3|186599.3|186685.8|186595.8|186693.3|186603.3|186683.6|186593.6|23
1738697530000|2025-02-04 19:32:10|186685.4|186595.4|186686.9|186596.9|186695.9|186605.9|186682.7|186592.7|20
1738697540000|2025-02-04 19:32:20|186691.5|186601.5|186689|186599|186694.4|186604.4|186685.3|186595.3|19
1738697550000|2025-02-04 19:32:30|186691.3|186601.3|186688.1|186598.1|186692.4|186602.4|186686.6|186596.6|17
1738697560000|2025-02-04 19:32:40|186690.2|186600.2|186697|186607|186712.2|186622.2|186688.5|186598.5|26
1738697570000|2025-02-04 19:32:50|186695.6|186605.6|186701.1|186611.1|186701.1|186611.1|186693.1|186603.1|6
1738697580000|2025-02-04 19:33:00|186696.7|186606.7|186698.7|186608.7|186703.9|186613.9|186695.9|186605.9|17
1738697590000|2025-02-04 19:33:10|186701.3|186611.3|186694.5|186604.5|186701.3|186611.3|186692.1|186602.1|18
1738697600000|2025-02-04 19:33:20|186690.5|186600.5|186693.9|186603.9|186697.4|186607.4|186686.5|186596.5|26
1738697610000|2025-02-04 19:33:30|186695.6|186605.6|186691|186601|186697.5|186607.5|186685.3|186595.3|14
1738697620000|2025-02-04 19:33:40|186689|186599|186694.3|186604.3|186696.9|186606.9|186689|186599|17
1738697630000|2025-02-04 19:33:50|186697.2|186607.2|186679.6|186589.6|186697.2|186607.2|186654.7|186564.7|35
1738697640000|2025-02-04 19:34:00|186678.6|186588.6|186683.1|186593.1|186684.6|186594.6|186676.6|186586.6|20
1738697650000|2025-02-04 19:34:10|186680.8|186590.8|186686.7|186596.7|186688.1|186598.1|186680.8|186590.8|13
1738697660000|2025-02-04 19:34:20|186684.6|186594.6|186683.2|186593.2|186684.6|186594.6|186677.9|186587.9|21
1738697670000|2025-02-04 19:34:30|186681.1|186591.1|186678.9|186588.9|186683.2|186593.2|186673.2|186583.2|32
1738697680000|2025-02-04 19:34:40|186676.8|186586.8|186677.4|186587.4|186684.3|186594.3|186675.5|186585.5|21
1738697690000|2025-02-04 19:34:50|186675.9|186585.9|186674.6|186584.6|186679.9|186589.9|186673.3|186583.3|20
1738697700000|2025-02-04 19:35:00|186676.2|186586.2|186674.8|186584.8|186678.4|186588.4|186672.9|186582.9|13
1738697710000|2025-02-04 19:35:10|186678.4|186588.4|186676.5|186586.5|186682.2|186592.2|186671.6|186581.6|21
1738697720000|2025-02-04 19:35:20|186678.6|186588.6|186673.6|186583.6|186679.8|186589.8|186673.6|186583.6|20
1738697730000|2025-02-04 19:35:30|186683.1|186593.1|186677.6|186587.6|186683.1|186593.1|186677.5|186587.5|7
1738697740000|2025-02-04 19:35:40|186677.2|186587.2|186678.1|186588.1|186682.7|186592.7|186677.1|186587.1|14
1738697750000|2025-02-04 19:35:50|186680.4|186590.4|186682.9|186592.9|186685.7|186595.7|186680.4|186590.4|13
1738697760000|2025-02-04 19:36:00|186680.7|186590.7|186680.5|186590.5|186685.2|186595.2|186680.3|186590.3|12
1738697770000|2025-02-04 19:36:10|186684.5|186594.5|186684.1|186594.1|186689.7|186599.7|186676.5|186586.5|18
1738697780000|2025-02-04 19:36:20|186682.7|186592.7|186682.1|186592.1|186684.4|186594.4|186681.8|186591.8|10
1738697790000|2025-02-04 19:36:30|186678.5|186588.5|186677.3|186587.3|186685.4|186595.4|186675.3|186585.3|15
1738697800000|2025-02-04 19:36:40|186675.3|186585.3|186676.4|186586.4|186686.7|186596.7|186673.1|186583.1|20
1738697810000|2025-02-04 19:36:50|186675.7|186585.7|186693|186603|186694.6|186604.6|186675.7|186585.7|21
1738697820000|2025-02-04 19:37:00|186691.6|186601.6|186688.6|186598.6|186694.4|186604.4|186685.4|186595.4|20
1738697830000|2025-02-04 19:37:10|186686.8|186596.8|186686.9|186596.9|186693.2|186603.2|186681.6|186591.6|24
1738697840000|2025-02-04 19:37:20|186690.3|186600.3|186694.4|186604.4|186698.3|186608.3|186687.4|186597.4|14
1738697850000|2025-02-04 19:37:30|186696.7|186606.7|186689.9|186599.9|186697|186607|186684.2|186594.2|25
1738697860000|2025-02-04 19:37:40|186690.2|186600.2|186686.4|186596.4|186697.2|186607.2|186686.3|186596.3|25
1738697870000|2025-02-04 19:37:50|186685.2|186595.2|186691|186601|186693|186603|186682.9|186592.9|29
1738697880000|2025-02-04 19:38:00|186688.6|186598.6|186693.6|186603.6|186697.5|186607.5|186686.1|186596.1|20
1738697890000|2025-02-04 19:38:10|186688.2|186598.2|186692.3|186602.3|186693.8|186603.8|186688.2|186598.2|9
1738697900000|2025-02-04 19:38:20|186695|186605|186684.7|186594.7|186695|186605|186684.7|186594.7|20
1738697910000|2025-02-04 19:38:30|186687.4|186597.4|186695.4|186605.4|186700.1|186610.1|186686.4|186596.4|22
1738697920000|2025-02-04 19:38:40|186694.5|186604.5|186696.6|186606.6|186696.6|186606.6|186687.2|186597.2|18
1738697930000|2025-02-04 19:38:50|186697.6|186607.6|186688.7|186598.7|186697.6|186607.6|186682.5|186592.5|24
1738697940000|2025-02-04 19:39:00|186682.8|186592.8|186695.6|186605.6|186700.8|186610.8|186682.8|186592.8|29
1738697950000|2025-02-04 19:39:10|186698|186608|186719.3|186629.3|186720.3|186630.3|186690.4|186600.4|26
1738697960000|2025-02-04 19:39:20|186719.4|186629.4|186719.7|186629.7|186721.8|186631.8|186718.1|186628.1|13
1738697970000|2025-02-04 19:39:30|186721.7|186631.7|186737.6|186647.6|186743.5|186653.5|186721.7|186631.7|17
1738697980000|2025-02-04 19:39:40|186737.3|186647.3|186734.6|186644.6|186740.2|186650.2|186730.6|186640.6|17
1738697990000|2025-02-04 19:39:50|186736.9|186646.9|186737.5|186647.5|186740.1|186650.1|186731.5|186641.5|18
1738698000000|2025-02-04 19:40:00|186737.7|186647.7|186743|186653|186745.4|186655.4|186733.4|186643.4|21
1738698010000|2025-02-04 19:40:10|186735.3|186645.3|186736.3|186646.3|186737.6|186647.6|186734|186644|14
1738698020000|2025-02-04 19:40:20|186738.8|186648.8|186733.1|186643.1|186740.5|186650.5|186730.1|186640.1|21
1738698030000|2025-02-04 19:40:30|186728.4|186638.4|186739.4|186649.4|186741.1|186651.1|186728.4|186638.4|12
1738698040000|2025-02-04 19:40:40|186739.3|186649.3|186735.5|186645.5|186740.1|186650.1|186732.4|186642.4|12
1738698050000|2025-02-04 19:40:50|186736|186646|186732.8|186642.8|186740.2|186650.2|186732.8|186642.8|13
1738698060000|2025-02-04 19:41:00|186734.8|186644.8|186737|186647|186745.5|186655.5|186733.8|186643.8|24
1738698070000|2025-02-04 19:41:10|186739.5|186649.5|186732.2|186642.2|186741.2|186651.2|186727.4|186637.4|22
1738698080000|2025-02-04 19:41:20|186732.7|186642.7|186730.4|186640.4|186735.5|186645.5|186723.4|186633.4|20
1738698090000|2025-02-04 19:41:30|186728.2|186638.2|186740.8|186650.8|186743.3|186653.3|186728.2|186638.2|24
1738698100000|2025-02-04 19:41:40|186740.7|186650.7|186737.6|186647.6|186742.5|186652.5|186735.6|186645.6|17
1738698110000|2025-02-04 19:41:50|186735.8|186645.8|186737|186647|186743.1|186653.1|186731.7|186641.7|18
1738698120000|2025-02-04 19:42:00|186735.9|186645.9|186732.9|186642.9|186736.5|186646.5|186728.9|186638.9|20
1738698130000|2025-02-04 19:42:10|186735.3|186645.3|186723.2|186633.2|186736.7|186646.7|186721.3|186631.3|18
1738698140000|2025-02-04 19:42:20|186722.9|186632.9|186726.1|186636.1|186728.1|186638.1|186716.2|186626.2|14
1738698150000|2025-02-04 19:42:30|186725.8|186635.8|186733.2|186643.2|186734.9|186644.9|186725.8|186635.8|4
1738698160000|2025-02-04 19:42:40|186733|186643|186742|186652|186745.8|186655.8|186732.2|186642.2|14
1738698170000|2025-02-04 19:42:50|186744.2|186654.2|186741.6|186651.6|186747|186657|186737|186647|23
1738698180000|2025-02-04 19:43:00|186742|186652|186744.3|186654.3|186746.3|186656.3|186738.1|186648.1|19
1738698190000|2025-02-04 19:43:10|186746|186656|186743.6|186653.6|186746|186656|186743.6|186653.6|3
1738698200000|2025-02-04 19:43:20|186741.3|186651.3|186741|186651|186741.8|186651.8|186738.2|186648.2|8
1738698210000|2025-02-04 19:43:30|186742|186652|186743.5|186653.5|186747|186657|186735.8|186645.8|17
1738698220000|2025-02-04 19:43:40|186743.1|186653.1|186722.2|186632.2|186743.1|186653.1|186722.2|186632.2|22
1738698230000|2025-02-04 19:43:50|186716.8|186626.8|186726.2|186636.2|186739.3|186649.3|186716.8|186626.8|22
1738698240000|2025-02-04 19:44:00|186722.7|186632.7|186714.5|186624.5|186725.4|186635.4|186713.3|186623.3|18
1738698250000|2025-02-04 19:44:10|186717.3|186627.3|186714.3|186624.3|186717.3|186627.3|186701.1|186611.1|22
1738698260000|2025-02-04 19:44:20|186714.7|186624.7|186711.9|186621.9|186717.1|186627.1|186711.9|186621.9|12
1738698270000|2025-02-04 19:44:30|186714.1|186624.1|186712.5|186622.5|186727.9|186637.9|186710.5|186620.5|17
1738698280000|2025-02-04 19:44:40|186713.3|186623.3|186715.4|186625.4|186719|186629|186710.5|186620.5|15
1738698290000|2025-02-04 19:44:50|186717.8|186627.8|186718.7|186628.7|186719.7|186629.7|186715.3|186625.3|10
1738698300000|2025-02-04 19:45:00|186718.6|186628.6|186715.4|186625.4|186720.4|186630.4|186711|186621|16
1738698310000|2025-02-04 19:45:10|186717.9|186627.9|186708.4|186618.4|186719.2|186629.2|186707|186617|18
1738698320000|2025-02-04 19:45:20|186707.8|186617.8|186714.1|186624.1|186715.2|186625.2|186706.1|186616.1|19
1738698330000|2025-02-04 19:45:30|186714.5|186624.5|186716.6|186626.6|186719.3|186629.3|186710.7|186620.7|11
1738698340000|2025-02-04 19:45:40|186719.3|186629.3|186713.8|186623.8|186720|186630|186713.2|186623.2|18
1738698350000|2025-02-04 19:45:50|186717.9|186627.9|186720.6|186630.6|186721.9|186631.9|186714.2|186624.2|13
1738698360000|2025-02-04 19:46:00|186720.3|186630.3|186746.4|186656.4|186746.4|186656.4|186720.3|186630.3|25
1738698370000|2025-02-04 19:46:10|186740.3|186650.3|186736.8|186646.8|186745.7|186655.7|186731.3|186641.3|25
1738698380000|2025-02-04 19:46:20|186735.3|186645.3|186725.9|186635.9|186740.7|186650.7|186725.9|186635.9|16
1738698390000|2025-02-04 19:46:30|186731.8|186641.8|186735.9|186645.9|186737.2|186647.2|186731|186641|14
1738698400000|2025-02-04 19:46:40|186737.7|186647.7|186729.8|186639.8|186737.7|186647.7|186723.2|186633.2|21
1738698410000|2025-02-04 19:46:50|186726.8|186636.8|186734.4|186644.4|186740.3|186650.3|186726.8|186636.8|17
1738698420000|2025-02-04 19:47:00|186718.8|186628.8|186732.4|186642.4|186738.8|186648.8|186718.8|186628.8|21
1738698430000|2025-02-04 19:47:10|186734.3|186644.3|186732.7|186642.7|186734.3|186644.3|186724.4|186634.4|20
1738698440000|2025-02-04 19:47:20|186731.4|186641.4|186733|186643|186740.6|186650.6|186731.4|186641.4|24
1738698450000|2025-02-04 19:47:30|186734.5|186644.5|186731.2|186641.2|186735.3|186645.3|186728.7|186638.7|25
1738698460000|2025-02-04 19:47:40|186730.8|186640.8|186732.4|186642.4|186737.3|186647.3|186729.2|186639.2|19
1738698470000|2025-02-04 19:47:50|186727.8|186637.8|186738.9|186648.9|186741|186651|186724.2|186634.2|20
1738698480000|2025-02-04 19:48:00|186732|186642|186736.8|186646.8|186740.4|186650.4|186730.5|186640.5|25
1738698490000|2025-02-04 19:48:10|186738.8|186648.8|186743.9|186653.9|186743.9|186653.9|186733.2|186643.2|17
1738698500000|2025-02-04 19:48:20|186746.9|186656.9|186744.6|186654.6|186750.6|186660.6|186739.5|186649.5|27
1738698510000|2025-02-04 19:48:30|186749.1|186659.1|186735.1|186645.1|186749.1|186659.1|186731|186641|22
1738698520000|2025-02-04 19:48:40|186738.5|186648.5|186740.4|186650.4|186743.1|186653.1|186735.6|186645.6|27
1738698530000|2025-02-04 19:48:50|186742.9|186652.9|186737.1|186647.1|186745|186655|186732.4|186642.4|25
1738698540000|2025-02-04 19:49:00|186736.3|186646.3|186729.7|186639.7|186738.5|186648.5|186723.2|186633.2|26
1738698550000|2025-02-04 19:49:10|186728.5|186638.5|186729|186639|186729|186639|186725.7|186635.7|7
1738698560000|2025-02-04 19:49:20|186727.1|186637.1|186728|186638|186732.4|186642.4|186719.9|186629.9|16
1738698570000|2025-02-04 19:49:30|186727.4|186637.4|186725.3|186635.3|186729.7|186639.7|186720.9|186630.9|23
1738698580000|2025-02-04 19:49:40|186723.1|186633.1|186716.8|186626.8|186726.5|186636.5|186713.8|186623.8|20
1738698590000|2025-02-04 19:49:50|186718.7|186628.7|186716.8|186626.8|186718.8|186628.8|186714.9|186624.9|11
1738698600000|2025-02-04 19:50:00|186717.3|186627.3|186729.3|186639.3|186731|186641|186715.9|186625.9|17
1738698610000|2025-02-04 19:50:10|186725.4|186635.4|186713.1|186623.1|186728.9|186638.9|186712.9|186622.9|21
1738698620000|2025-02-04 19:50:20|186715.3|186625.3|186712.2|186622.2|186720.9|186630.9|186712.2|186622.2|14
1738698630000|2025-02-04 19:50:30|186710.5|186620.5|186696.8|186606.8|186710.5|186620.5|186679.3|186589.3|14
1738698640000|2025-02-04 19:50:40|186695.7|186605.7|186704.5|186614.5|186706.2|186616.2|186694.9|186604.9|15
1738698650000|2025-02-04 19:50:50|186698.4|186608.4|186698.9|186608.9|186700.5|186610.5|186697.2|186607.2|11
1738698660000|2025-02-04 19:51:00|186695.1|186605.1|186684.4|186594.4|186696|186606|186684.4|186594.4|17
1738698670000|2025-02-04 19:51:10|186686.5|186596.5|186689.7|186599.7|186689.8|186599.8|186679.4|186589.4|9
1738698680000|2025-02-04 19:51:20|186689.6|186599.6|186693.3|186603.3|186696.2|186606.2|186686.3|186596.3|16
1738698690000|2025-02-04 19:51:30|186691.3|186601.3|186689.5|186599.5|186694.6|186604.6|186685.1|186595.1|18
1738698700000|2025-02-04 19:51:40|186691.3|186601.3|186689.4|186599.4|186693|186603|186683.1|186593.1|19
1738698710000|2025-02-04 19:51:50|186689.2|186599.2|186687.2|186597.2|186693.1|186603.1|186684|186594|12
1738698720000|2025-02-04 19:52:00|186690.5|186600.5|186683.4|186593.4|186691.5|186601.5|186680.7|186590.7|13
1738698730000|2025-02-04 19:52:10|186684.7|186594.7|186693.4|186603.4|186695.1|186605.1|186684.7|186594.7|11
1738698740000|2025-02-04 19:52:20|186691.4|186601.4|186683.8|186593.8|186691.4|186601.4|186677.7|186587.7|19
1738698750000|2025-02-04 19:52:30|186683.6|186593.6|186684.1|186594.1|186687.6|186597.6|186676.9|186586.9|18
1738698760000|2025-02-04 19:52:40|186684.5|186594.5|186683.8|186593.8|186691.6|186601.6|186682.2|186592.2|14
1738698770000|2025-02-04 19:52:50|186686.2|186596.2|186685.6|186595.6|186690.3|186600.3|186681.2|186591.2|12
1738698780000|2025-02-04 19:53:00|186687.3|186597.3|186674.7|186584.7|186687.3|186597.3|186674|186584|21
1738698790000|2025-02-04 19:53:10|186674.9|186584.9|186723.2|186633.2|186728.3|186638.3|186674.9|186584.9|29
1738698800000|2025-02-04 19:53:20|186722.3|186632.3|186694.6|186604.6|186728.7|186638.7|186682.3|186592.3|33
1738698810000|2025-02-04 19:53:30|186695.6|186605.6|186693.4|186603.4|186698.3|186608.3|186689.9|186599.9|22
1738698820000|2025-02-04 19:53:40|186694.8|186604.8|186695.5|186605.5|186698.3|186608.3|186684.2|186594.2|18
1738698830000|2025-02-04 19:53:50|186695.6|186605.6|186695.7|186605.7|186695.7|186605.7|186687|186597|15
1738698840000|2025-02-04 19:54:00|186694|186604|186688.3|186598.3|186695.4|186605.4|186678.3|186588.3|29
1738698850000|2025-02-04 19:54:10|186686.7|186596.7|186688.8|186598.8|186688.8|186598.8|186677.3|186587.3|18
1738698860000|2025-02-04 19:54:20|186685.8|186595.8|186682.2|186592.2|186686.8|186596.8|186677.4|186587.4|24
1738698870000|2025-02-04 19:54:30|186684.8|186594.8|186686.3|186596.3|186691.7|186601.7|186677.6|186587.6|26
1738698880000|2025-02-04 19:54:40|186686.1|186596.1|186683.1|186593.1|186687.5|186597.5|186677.7|186587.7|15
1738698890000|2025-02-04 19:54:50|186685|186595|186686.2|186596.2|186687.9|186597.9|186677.2|186587.2|14
1738698900000|2025-02-04 19:55:00|186686|186596|186692.8|186602.8|186695.9|186605.9|186681.9|186591.9|17
1738698910000|2025-02-04 19:55:10|186694.5|186604.5|186691.6|186601.6|186696.2|186606.2|186681.5|186591.5|16
1738698920000|2025-02-04 19:55:20|186682.8|186592.8|186688.3|186598.3|186690.9|186600.9|186679.5|186589.5|11
1738698930000|2025-02-04 19:55:30|186690.1|186600.1|186687.9|186597.9|186690.1|186600.1|186684.2|186594.2|13
1738698940000|2025-02-04 19:55:40|186687.6|186597.6|186682.6|186592.6|186694.6|186604.6|186682.6|186592.6|18
1738698950000|2025-02-04 19:55:50|186686.9|186596.9|186690.3|186600.3|186690.8|186600.8|186686.8|186596.8|11
1738698960000|2025-02-04 19:56:00|186689.1|186599.1|186696|186606|186707.9|186617.9|186687.7|186597.7|27
1738698970000|2025-02-04 19:56:10|186703.5|186613.5|186694.8|186604.8|186706.9|186616.9|186687.5|186597.5|18
1738698980000|2025-02-04 19:56:20|186694.7|186604.7|186692.3|186602.3|186698.4|186608.4|186687.1|186597.1|18
1738698990000|2025-02-04 19:56:30|186690.5|186600.5|186695.3|186605.3|186700.5|186610.5|186688.5|186598.5|13
1738699000000|2025-02-04 19:56:40|186695.1|186605.1|186692|186602|186695.6|186605.6|186692|186602|10
1738699010000|2025-02-04 19:56:50|186694.7|186604.7|186699|186609|186700.9|186610.9|186694.7|186604.7|13
1738699020000|2025-02-04 19:57:00|186690.5|186600.5|186679.6|186589.6|186690.9|186600.9|186674.7|186584.7|23
1738699030000|2025-02-04 19:57:10|186677.6|186587.6|186678.3|186588.3|186679.9|186589.9|186674.1|186584.1|12
1738699040000|2025-02-04 19:57:20|186678.4|186588.4|186684.7|186594.7|186685.9|186595.9|186674.2|186584.2|24
1738699050000|2025-02-04 19:57:30|186687.1|186597.1|186687.1|186597.1|186689.3|186599.3|186681.7|186591.7|13
1738699060000|2025-02-04 19:57:40|186687|186597|186689.6|186599.6|186689.6|186599.6|186681.9|186591.9|17
1738699070000|2025-02-04 19:57:50|186685|186595|186682.8|186592.8|186686.2|186596.2|186672.7|186582.7|30
1738699080000|2025-02-04 19:58:00|186690.6|186600.6|186692.1|186602.1|186694.8|186604.8|186683.2|186593.2|21
1738699090000|2025-02-04 19:58:10|186692.4|186602.4|186684.9|186594.9|186692.8|186602.8|186679.3|186589.3|17
1738699100000|2025-02-04 19:58:20|186685.1|186595.1|186685.7|186595.7|186687.4|186597.4|186683.5|186593.5|11
1738699110000|2025-02-04 19:58:30|186684.3|186594.3|186687.2|186597.2|186695.8|186605.8|186684.3|186594.3|17
1738699120000|2025-02-04 19:58:40|186686.5|186596.5|186684.7|186594.7|186687.6|186597.6|186681.5|186591.5|10
1738699130000|2025-02-04 19:58:50|186676.4|186586.4|186690.5|186600.5|186690.5|186600.5|186676.4|186586.4|24
1738699140000|2025-02-04 19:59:00|186690.9|186600.9|186686.4|186596.4|186692.7|186602.7|186685.4|186595.4|13
1738699150000|2025-02-04 19:59:10|186684.1|186594.1|186687.9|186597.9|186697.7|186607.7|186680.9|186590.9|25
1738699160000|2025-02-04 19:59:20|186685.6|186595.6|186770.1|186680.1|186770.1|186680.1|186683.5|186593.5|21
1738699170000|2025-02-04 19:59:30|186779.3|186689.3|186768|186678|186779.3|186689.3|186724.7|186634.7|38
1738699180000|2025-02-04 19:59:40|186769.1|186679.1|186742.8|186652.8|186770.6|186680.6|186723.8|186633.8|34
1738699190000|2025-02-04 19:59:50|186740.5|186650.5|186734.2|186644.2|186753.1|186663.1|186725.2|186635.2|33
1738699200000|2025-02-04 20:00:00|186731.6|186641.6|186738.5|186648.5|186745.6|186655.6|186712.4|186622.4|28
1738699210000|2025-02-04 20:00:10|186743|186653|186786.8|186696.8|186801.5|186711.5|186738.2|186648.2|29
1738699220000|2025-02-04 20:00:20|186790.8|186700.8|186779.6|186689.6|186793.4|186703.4|186774.1|186684.1|29
1738699230000|2025-02-04 20:00:30|186780.2|186690.2|186782.8|186692.8|186784.1|186694.1|186777|186687|21
1738699240000|2025-02-04 20:00:40|186778.9|186688.9|186783.2|186693.2|186785.4|186695.4|186778.5|186688.5|24
1738699250000|2025-02-04 20:00:50|186782|186692|186781.3|186691.3|186789.7|186699.7|186764.9|186674.9|19
1738699260000|2025-02-04 20:01:00|186791.5|186701.5|186788.6|186698.6|186799.6|186709.6|186781.1|186691.1|32
1738699270000|2025-02-04 20:01:10|186786.1|186696.1|186783|186693|186791.6|186701.6|186778.8|186688.8|15
1738699280000|2025-02-04 20:01:20|186783.7|186693.7|186791.6|186701.6|186794.1|186704.1|186780.9|186690.9|22
1738699290000|2025-02-04 20:01:30|186790.8|186700.8|186785.7|186695.7|186795.8|186705.8|186785.7|186695.7|16
1738699300000|2025-02-04 20:01:40|186787.8|186697.8|186804.6|186714.6|186804.6|186714.6|186787.8|186697.8|22
1738699310000|2025-02-04 20:01:50|186805.1|186715.1|186805.3|186715.3|186810.2|186720.2|186792.3|186702.3|15
1738699320000|2025-02-04 20:02:00|186805.1|186715.1|186824.9|186734.9|186824.9|186734.9|186805.1|186715.1|24
1738699330000|2025-02-04 20:02:10|186822.1|186732.1|186828|186738|186836.1|186746.1|186815.9|186725.9|17
1738699340000|2025-02-04 20:02:20|186832|186742|186831.2|186741.2|186833.5|186743.5|186831.2|186741.2|10
1738699350000|2025-02-04 20:02:30|186831.3|186741.3|186819.9|186729.9|186833.9|186743.9|186817.8|186727.8|12
1738699360000|2025-02-04 20:02:40|186819.8|186729.8|186809.2|186719.2|186819.8|186729.8|186808.2|186718.2|18
1738699370000|2025-02-04 20:02:50|186808.2|186718.2|186803.6|186713.6|186808.2|186718.2|186803.6|186713.6|6
1738699380000|2025-02-04 20:03:00|186797.4|186707.4|186801.7|186711.7|186806.9|186716.9|186797.4|186707.4|15
1738699390000|2025-02-04 20:03:10|186801.5|186711.5|186793.8|186703.8|186801.7|186711.7|186793.8|186703.8|6
1738699400000|2025-02-04 20:03:20|186793.6|186703.6|186795.2|186705.2|186796.4|186706.4|186793.6|186703.6|10
1738699410000|2025-02-04 20:03:30|186797.2|186707.2|186792.8|186702.8|186797.5|186707.5|186792.8|186702.8|7
1738699420000|2025-02-04 20:03:40|186792.1|186702.1|186794.3|186704.3|186794.3|186704.3|186789.1|186699.1|5
1738699430000|2025-02-04 20:03:50|186793.6|186703.6|186781|186691|186793.6|186703.6|186781|186691|7
1738699440000|2025-02-04 20:04:00|186782.8|186692.8|186776|186686|186782.8|186692.8|186773.2|186683.2|10
1738699450000|2025-02-04 20:04:10|186778.8|186688.8|186770.4|186680.4|186778.8|186688.8|186767.5|186677.5|16
1738699460000|2025-02-04 20:04:20|186771.6|186681.6|186769.4|186679.4|186772.8|186682.8|186769.4|186679.4|10
1738699470000|2025-02-04 20:04:30|186772.3|186682.3|186800.6|186670.6|186800.6|186696.5|186772.3|186670.6|16
1738699480000|2025-02-04 20:04:40|186805.4|186675.4|186785.9|186695.9|186814.3|186700.8|186780|186670.1|11
1738699490000|2025-02-04 20:04:50|186786.7|186696.7|186783|186693|186786.7|186696.7|186777.4|186687.4|11
1738699500000|2025-02-04 20:05:00|186783.2|186693.2|186789|186699|186798.4|186708.4|186781.2|186691.2|12
1738699510000|2025-02-04 20:05:10|186785.8|186695.8|186778.4|186688.4|186785.8|186695.8|186777.4|186687.4|9
1738699520000|2025-02-04 20:05:20|186778.6|186688.6|186791.5|186701.5|186791.5|186701.5|186771.5|186681.5|16
1738699530000|2025-02-04 20:05:30|186788.4|186698.4|186799.7|186709.7|186804.4|186714.4|186788.4|186698.4|13
1738699540000|2025-02-04 20:05:40|186800.2|186710.2|186796.7|186706.7|186800.2|186710.2|186795.5|186705.5|8
1738699550000|2025-02-04 20:05:50|186796.9|186706.9|186796.8|186706.8|186796.9|186706.9|186795|186705|4
1738699560000|2025-02-04 20:06:00|186797|186707|186784.1|186694.1|186797|186707|186784.1|186694.1|12
1738699570000|2025-02-04 20:06:10|186787.6|186697.6|186784.3|186694.3|186789.9|186699.9|186780.8|186690.8|13
1738699580000|2025-02-04 20:06:20|186784.4|186694.4|186787.9|186697.9|186789|186699|186784.4|186694.4|10
1738699590000|2025-02-04 20:06:30|186788|186698|186788.3|186698.3|186788.3|186698.3|186786|186696|9
1738699600000|2025-02-04 20:06:40|186788.2|186698.2|186785.9|186695.9|186789.8|186699.8|186782.8|186692.8|7
1738699610000|2025-02-04 20:06:50|186783.1|186693.1|186785.2|186695.2|186786.4|186696.4|186777.9|186687.9|17
1738699620000|2025-02-04 20:07:00|186785|186695|186789.9|186699.9|186790.6|186700.6|186785|186695|15
1738699630000|2025-02-04 20:07:10|186790.9|186700.9|186780.8|186690.8|186790.9|186700.9|186780.5|186690.5|13
1738699640000|2025-02-04 20:07:20|186780|186690|186785.2|186695.2|186785.4|186695.4|186779.8|186689.8|8
1738699650000|2025-02-04 20:07:30|186785.7|186695.7|186784.2|186694.2|186788.5|186698.5|186781.8|186691.8|8
1738699660000|2025-02-04 20:07:40|186784.1|186694.1|186783.7|186693.7|186785.2|186695.2|186779|186689|11
1738699670000|2025-02-04 20:07:50|186781.6|186691.6|186786.7|186696.7|186787.3|186697.3|186778.4|186688.4|12
1738699680000|2025-02-04 20:08:00|186786.8|186696.8|186772.1|186682.1|186786.8|186696.8|186772.1|186682.1|11
1738699690000|2025-02-04 20:08:10|186775.1|186685.1|186786.6|186696.6|186786.6|186696.6|186772.6|186682.6|14
1738699700000|2025-02-04 20:08:20|186787.4|186697.4|186787.5|186697.5|186791.5|186701.5|186785.5|186695.5|7
1738699710000|2025-02-04 20:08:30|186786.1|186696.1|186773.6|186683.6|186786.1|186696.1|186772.5|186682.5|7
1738699720000|2025-02-04 20:08:40|186773.7|186683.7|186772.4|186682.4|186778.8|186688.8|186770.7|186680.7|11
1738699730000|2025-02-04 20:08:50|186773.8|186683.8|186781.8|186691.8|186783|186693|186773.8|186683.8|9
1738699740000|2025-02-04 20:09:00|186781.6|186691.6|186778|186688|186782.6|186692.6|186776.3|186686.3|10
1738699750000|2025-02-04 20:09:10|186777.5|186687.5|186776.3|186686.3|186780.9|186690.9|186776.3|186686.3|7
1738699760000|2025-02-04 20:09:20|186780.3|186690.3|186774|186684|186780.7|186690.7|186774|186684|9
1738699770000|2025-02-04 20:09:30|186775.6|186685.6|186774.4|186684.4|186781.8|186691.8|186771.3|186681.3|11
1738699780000|2025-02-04 20:09:40|186774|186684|186774|186684|186774.9|186684.9|186772.2|186682.2|9
1738699790000|2025-02-04 20:09:50|186771.9|186681.9|186775.9|186685.9|186781.3|186691.3|186768.2|186678.2|12
1738699800000|2025-02-04 20:10:00|186771.3|186681.3|186773.1|186683.1|186776.5|186686.5|186771.3|186681.3|13
1738699810000|2025-02-04 20:10:10|186773.2|186683.2|186773.6|186683.6|186776|186686|186766|186676|14
1738699820000|2025-02-04 20:10:20|186772.4|186682.4|186772.3|186682.3|186775.2|186685.2|186769.2|186679.2|10
1738699830000|2025-02-04 20:10:30|186774|186684|186770.3|186680.3|186774.8|186684.8|186762.8|186672.8|13
1738699840000|2025-02-04 20:10:40|186769|186679|186773.7|186683.7|186773.7|186683.7|186763.7|186673.7|14
1738699850000|2025-02-04 20:10:50|186771.3|186681.3|186772.7|186682.7|186777.7|186687.7|186766.8|186676.8|19
1738699860000|2025-02-04 20:11:00|186771.7|186681.7|186772|186682|186777.2|186687.2|186769.5|186679.5|17
1738699870000|2025-02-04 20:11:10|186768.4|186678.4|186762.6|186672.6|186775.2|186685.2|186762.6|186672.6|15
1738699880000|2025-02-04 20:11:20|186761.7|186671.7|186751.1|186661.1|186764.6|186674.6|186741.3|186651.3|22
1738699890000|2025-02-04 20:11:30|186748.6|186658.6|186757.7|186667.7|186757.7|186667.7|186747.2|186657.2|13
1738699900000|2025-02-04 20:11:40|186755|186665|186747.7|186657.7|186755|186665|186744|186654|13
1738699910000|2025-02-04 20:11:50|186748|186658|186750.3|186660.3|186750.3|186660.3|186745.6|186655.6|11
1738699920000|2025-02-04 20:12:00|186747.4|186657.4|186747.4|186657.4|186747.9|186657.9|186744.4|186654.4|12
1738699930000|2025-02-04 20:12:10|186744.5|186654.5|186738.5|186648.5|186747.5|186657.5|186732.1|186642.1|20
1738699940000|2025-02-04 20:12:20|186739|186649|186747.3|186657.3|186754.4|186664.4|186739|186649|10
1738699950000|2025-02-04 20:12:30|186746.5|186656.5|186744.7|186654.7|186751.2|186661.2|186740.8|186650.8|14
1738699960000|2025-02-04 20:12:40|186745|186655|186742.7|186652.7|186745.4|186655.4|186738.7|186648.7|13
1738699970000|2025-02-04 20:12:50|186736.8|186646.8|186734.2|186644.2|186736.8|186646.8|186731|186641|13
1738699980000|2025-02-04 20:13:00|186735.4|186645.4|186740.4|186650.4|186741.2|186651.2|186735.4|186645.4|11
1738699990000|2025-02-04 20:13:10|186749.7|186659.7|186752|186662|186752|186662|186744.2|186654.2|16
1738700000000|2025-02-04 20:13:20|186749.6|186659.6|186744.4|186654.4|186754.2|186664.2|186744.4|186654.4|12
1738700010000|2025-02-04 20:13:30|186746.6|186656.6|186741.4|186651.4|186746.6|186656.6|186737.7|186647.7|5
1738700020000|2025-02-04 20:13:40|186738.4|186648.4|186736.5|186646.5|186738.6|186648.6|186735.9|186645.9|8
1738700030000|2025-02-04 20:13:50|186735.5|186645.5|186735.4|186645.4|186735.5|186645.5|186735.4|186645.4|2
1738700040000|2025-02-04 20:14:00|186735.2|186645.2|186715.3|186625.3|186735.2|186645.2|186715.3|186625.3|21
1738700050000|2025-02-04 20:14:10|186720.5|186630.5|186718.6|186628.6|186720.9|186630.9|186714.4|186624.4|12
1738700060000|2025-02-04 20:14:20|186719.6|186629.6|186711.4|186621.4|186719.6|186629.6|186705.9|186615.9|15
1738700070000|2025-02-04 20:14:30|186713.8|186623.8|186717.2|186627.2|186718.2|186628.2|186712.9|186622.9|15
1738700080000|2025-02-04 20:14:40|186720.3|186630.3|186713.8|186623.8|186720.3|186630.3|186713.7|186623.7|7
1738700090000|2025-02-04 20:14:50|186716.3|186626.3|186718.6|186628.6|186723.5|186633.5|186715|186625|11
1738700100000|2025-02-04 20:15:00|186720.6|186630.6|186715.7|186625.7|186720.6|186630.6|186715.5|186625.5|8
1738700110000|2025-02-04 20:15:10|186717.9|186627.9|186716.1|186626.1|186719.5|186629.5|186716.1|186626.1|8
1738700120000|2025-02-04 20:15:20|186715.9|186625.9|186717.7|186627.7|186720.4|186630.4|186715|186625|7
1738700130000|2025-02-04 20:15:30|186715.6|186625.6|186717.9|186627.9|186717.9|186627.9|186714.8|186624.8|8
1738700140000|2025-02-04 20:15:40|186718.5|186628.5|186716.2|186626.2|186719.1|186629.1|186714.3|186624.3|12
1738700150000|2025-02-04 20:15:50|186713.9|186623.9|186700.9|186610.9|186713.9|186623.9|186700.9|186610.9|11
1738700160000|2025-02-04 20:16:00|186700.6|186610.6|186712.2|186622.2|186712.2|186622.2|186700|186610|10
1738700170000|2025-02-04 20:16:10|186709.9|186619.9|186700.3|186610.3|186711.9|186621.9|186700.1|186610.1|14
1738700180000|2025-02-04 20:16:20|186700.1|186610.1|186691.1|186601.1|186700.1|186610.1|186684.3|186594.3|16
1738700190000|2025-02-04 20:16:30|186690.7|186600.7|186692|186602|186692|186602|186684.1|186594.1|12
1738700200000|2025-02-04 20:16:40|186693.6|186603.6|186693.9|186603.9|186698.9|186608.9|186688.1|186598.1|17
1738700210000|2025-02-04 20:16:50|186696.1|186606.1|186697.7|186607.7|186700.9|186610.9|186692.1|186602.1|14
1738700220000|2025-02-04 20:17:00|186696.7|186606.7|186706.7|186616.7|186709.7|186619.7|186696.7|186606.7|6
1738700230000|2025-02-04 20:17:10|186709.2|186619.2|186711.3|186621.3|186711.3|186621.3|186707.6|186617.6|6
1738700240000|2025-02-04 20:17:20|186710.5|186620.5|186714.5|186624.5|186716.6|186626.6|186710.5|186620.5|6
1738700250000|2025-02-04 20:17:30|186714.4|186624.4|186718.6|186628.6|186722|186632|186711.1|186621.1|9
1738700260000|2025-02-04 20:17:40|186718|186628|186718.7|186628.7|186724.1|186634.1|186716.4|186626.4|13
1738700270000|2025-02-04 20:17:50|186718.8|186628.8|186714.6|186624.6|186721.3|186631.3|186713|186623|14
1738700280000|2025-02-04 20:18:00|186714.8|186624.8|186722.3|186632.3|186723.7|186633.7|186714.4|186624.4|17
1738700290000|2025-02-04 20:18:10|186723.8|186633.8|186716.1|186626.1|186729.2|186639.2|186712.6|186622.6|12
1738700300000|2025-02-04 20:18:20|186717.3|186627.3|186719.1|186629.1|186719.2|186629.2|186717.3|186627.3|5
1738700310000|2025-02-04 20:18:30|186717.9|186627.9|186715.9|186625.9|186717.9|186627.9|186715.4|186625.4|4
1738700320000|2025-02-04 20:18:40|186716.2|186626.2|186726.9|186636.9|186732|186642|186716.2|186626.2|14
1738700330000|2025-02-04 20:18:50|186728.3|186638.3|186721.8|186631.8|186728.3|186638.3|186720|186630|13
1738700340000|2025-02-04 20:19:00|186723|186633|186731.8|186641.8|186731.9|186641.9|186722.3|186632.3|10
1738700350000|2025-02-04 20:19:10|186733|186643|186731.1|186641.1|186733.2|186643.2|186730.7|186640.7|6
1738700360000|2025-02-04 20:19:20|186731|186641|186716.4|186626.4|186731|186641|186714|186624|16
1738700370000|2025-02-04 20:19:30|186712.8|186622.8|186718|186628|186718|186628|186709.7|186619.7|8
1738700380000|2025-02-04 20:19:40|186717.4|186627.4|186717.3|186627.3|186717.4|186627.4|186716.4|186626.4|5
1738700390000|2025-02-04 20:19:50|186714.2|186624.2|186715.7|186625.7|186719.5|186629.5|186711|186621|11
1738700400000|2025-02-04 20:20:00|186722.4|186632.4|186723.7|186633.7|186723.7|186633.7|186715.2|186625.2|11
1738700410000|2025-02-04 20:20:10|186728|186638|186745.2|186655.2|186745.2|186655.2|186728|186638|11
1738700420000|2025-02-04 20:20:20|186745.4|186655.4|186749.3|186659.3|186749.3|186659.3|186744.5|186654.5|13
1738700430000|2025-02-04 20:20:30|186750.3|186660.3|186749.4|186659.4|186751.3|186661.3|186744.6|186654.6|12
1738700440000|2025-02-04 20:20:40|186751.5|186661.5|186753.5|186663.5|186755.7|186665.7|186747|186657|11
1738700450000|2025-02-04 20:20:50|186753.7|186663.7|186746.8|186656.8|186754.1|186664.1|186745|186655|7
1738700460000|2025-02-04 20:21:00|186748.5|186658.5|186749.9|186659.9|186749.9|186659.9|186748.5|186658.5|5
1738700470000|2025-02-04 20:21:10|186746.9|186656.9|186760.5|186670.5|186760.5|186670.5|186746.9|186656.9|10
1738700480000|2025-02-04 20:21:20|186761.4|186671.4|186752.6|186662.6|186761.4|186671.4|186752.6|186662.6|6
1738700490000|2025-02-04 20:21:30|186752.5|186662.5|186760.5|186670.5|186760.5|186670.5|186749.9|186659.9|14
1738700500000|2025-02-04 20:21:40|186757.8|186667.8|186757.2|186667.2|186764.6|186674.6|186754.2|186664.2|13
1738700510000|2025-02-04 20:21:50|186759.7|186669.7|186766.9|186676.9|186766.9|186676.9|186754.7|186664.7|14
1738700520000|2025-02-04 20:22:00|186764.8|186674.8|186779.5|186689.5|186790.5|186700.5|186764.8|186674.8|21
1738700530000|2025-02-04 20:22:10|186778.5|186688.5|186777.8|186687.8|186780|186690|186775.6|186685.6|10
1738700540000|2025-02-04 20:22:20|186780.2|186690.2|186785.6|186695.6|186785.6|186695.6|186776|186686|11
1738700550000|2025-02-04 20:22:30|186786.8|186696.8|186787.8|186697.8|186787.8|186697.8|186786.8|186696.8|3
1738700560000|2025-02-04 20:22:40|186788|186698|186788.7|186698.7|186788.7|186698.7|186786.5|186696.5|6
1738700570000|2025-02-04 20:22:50|186786.5|186696.5|186783|186693|186789|186699|186783|186693|11
1738700580000|2025-02-04 20:23:00|186782.8|186692.8|186775.8|186685.8|186786.8|186696.8|186775.7|186685.7|16
1738700590000|2025-02-04 20:23:10|186773.4|186683.4|186782|186692|186784.1|186694.1|186773.4|186683.4|13
1738700600000|2025-02-04 20:23:20|186782.1|186692.1|186788.4|186698.4|186789.8|186699.8|186781.7|186691.7|8
1738700610000|2025-02-04 20:23:30|186789.6|186699.6|186791.6|186701.6|186794.8|186704.8|186789.6|186699.6|7
1738700620000|2025-02-04 20:23:40|186792.9|186702.9|186788.5|186698.5|186792.9|186702.9|186787.2|186697.2|7
1738700630000|2025-02-04 20:23:50|186789.1|186699.1|186788.5|186698.5|186789.4|186699.4|186786.7|186696.7|7
1738700640000|2025-02-04 20:24:00|186788.6|186698.6|186787.6|186697.6|186790.9|186700.9|186786.5|186696.5|7
1738700650000|2025-02-04 20:24:10|186786.6|186696.6|186789.3|186699.3|186789.3|186699.3|186785|186695|7
1738700660000|2025-02-04 20:24:20|186786.9|186696.9|186791.2|186701.2|186793|186703|186785.9|186695.9|12
1738700670000|2025-02-04 20:24:30|186790|186700|186789.9|186699.9|186792|186702|186789.2|186699.2|7
1738700680000|2025-02-04 20:24:40|186789.8|186699.8|186787.5|186697.5|186791.4|186701.4|186786.7|186696.7|9
1738700690000|2025-02-04 20:24:50|186787.4|186697.4|186783.9|186693.9|186787.4|186697.4|186782.5|186692.5|7
1738700700000|2025-02-04 20:25:00|186785.9|186695.9|186785.9|186695.9|186788.6|186698.6|186782.6|186692.6|14
1738700710000|2025-02-04 20:25:10|186784.1|186694.1|186779.7|186689.7|186790.2|186700.2|186773.6|186683.6|24
1738700720000|2025-02-04 20:25:20|186782.8|186692.8|186782|186692|186788.6|186698.6|186781.6|186691.6|10
1738700730000|2025-02-04 20:25:30|186782.1|186692.1|186785.6|186695.6|186787.9|186697.9|186780.3|186690.3|14
1738700740000|2025-02-04 20:25:40|186785.9|186695.9|186784|186694|186785.9|186695.9|186777.7|186687.7|15
1738700750000|2025-02-04 20:25:50|186781.4|186691.4|186779.5|186689.5|186782.3|186692.3|186774.2|186684.2|12
1738700760000|2025-02-04 20:26:00|186784|186694|186790|186700|186790|186700|186781.3|186691.3|14
1738700770000|2025-02-04 20:26:10|186788.2|186698.2|186786.6|186696.6|186790.4|186700.4|186785.4|186695.4|7
1738700780000|2025-02-04 20:26:20|186789.2|186699.2|186789.6|186699.6|186791.4|186701.4|186785.8|186695.8|7
1738700790000|2025-02-04 20:26:30|186788.6|186698.6|186778.1|186688.1|186788.6|186698.6|186778.1|186688.1|15
1738700800000|2025-02-04 20:26:40|186780.6|186690.6|186781.5|186691.5|186788.6|186698.6|186774.7|186684.7|13
1738700810000|2025-02-04 20:26:50|186779.4|186689.4|186781.4|186691.4|186785.8|186695.8|186774.4|186684.4|15
1738700820000|2025-02-04 20:27:00|186782.4|186692.4|186783.9|186693.9|186786.3|186696.3|186778.1|186688.1|12
1738700830000|2025-02-04 20:27:10|186781.5|186691.5|186780.8|186690.8|186781.5|186691.5|186778.8|186688.8|6
1738700840000|2025-02-04 20:27:20|186784.7|186694.7|186789.9|186699.9|186792.9|186702.9|186784.7|186694.7|15
1738700850000|2025-02-04 20:27:30|186790.2|186700.2|186788.4|186698.4|186792.3|186702.3|186788.2|186698.2|8
1738700860000|2025-02-04 20:27:40|186789.8|186699.8|186788|186698|186789.8|186699.8|186786.7|186696.7|5
1738700870000|2025-02-04 20:27:50|186787.8|186697.8|186786.1|186696.1|186791.8|186701.8|186786.1|186696.1|7
1738700880000|2025-02-04 20:28:00|186785|186695|186791.5|186701.5|186792|186702|186785|186695|15
1738700890000|2025-02-04 20:28:10|186792.2|186702.2|186793.2|186703.2|186793.2|186703.2|186791.8|186701.8|4
1738700900000|2025-02-04 20:28:20|186795.1|186705.1|186789.4|186699.4|186797.5|186707.5|186786.2|186696.2|4
1738700910000|2025-02-04 20:28:30|186786.8|186696.8|186787.7|186697.7|186790.9|186700.9|186786|186696|7
1738700920000|2025-02-04 20:28:40|186787.6|186697.6|186774.2|186684.2|186787.6|186697.6|186766.7|186676.7|14
1738700930000|2025-02-04 20:28:50|186774.8|186684.8|186772.6|186682.6|186777.4|186687.4|186770.9|186680.9|12
1738700940000|2025-02-04 20:29:00|186773.6|186683.6|186780.2|186690.2|186780.4|186690.4|186770.2|186680.2|14
1738700950000|2025-02-04 20:29:10|186777.3|186687.3|186767.2|186677.2|186777.3|186687.3|186763.7|186673.7|11
1738700960000|2025-02-04 20:29:20|186768.8|186678.8|186744.8|186654.8|186768.8|186678.8|186742.5|186652.5|13
1738700970000|2025-02-04 20:29:30|186748.1|186658.1|186753|186663|186753|186663|186742.2|186652.2|19
1738700980000|2025-02-04 20:29:40|186750.6|186660.6|186751.1|186661.1|186756.5|186666.5|186745.2|186655.2|12
1738700990000|2025-02-04 20:29:50|186749|186659|186744.5|186654.5|186749|186659|186742.3|186652.3|10
1738701000000|2025-02-04 20:30:00|186746.4|186656.4|186738.8|186648.8|186750.4|186660.4|186738|186648|17
1738701010000|2025-02-04 20:30:10|186737.4|186647.4|186746.8|186656.8|186746.8|186656.8|186734.3|186644.3|10
1738701020000|2025-02-04 20:30:20|186748.5|186658.5|186738.7|186648.7|186748.5|186658.5|186737.8|186647.8|12
1738701030000|2025-02-04 20:30:30|186740.4|186650.4|186743.8|186653.8|186747.7|186657.7|186740.4|186650.4|11
1738701040000|2025-02-04 20:30:40|186745.6|186655.6|186743.8|186653.8|186745.6|186655.6|186742.4|186652.4|6
1738701050000|2025-02-04 20:30:50|186743.7|186653.7|186744.4|186654.4|186747.4|186657.4|186743.7|186653.7|4
1738701060000|2025-02-04 20:31:00|186748|186658|186744.3|186654.3|186748|186658|186744.3|186654.3|3
1738701070000|2025-02-04 20:31:10|186745.8|186655.8|186749.2|186659.2|186751|186661|186744.9|186654.9|7
1738701080000|2025-02-04 20:31:20|186747.4|186657.4|186750.8|186660.8|186751.7|186661.7|186747.4|186657.4|10
1738701090000|2025-02-04 20:31:30|186752.6|186662.6|186748.8|186658.8|186752.6|186662.6|186748.7|186658.7|4
1738701100000|2025-02-04 20:31:40|186749.1|186659.1|186771.6|186681.6|186774.3|186684.3|186748.8|186658.8|13
1738701110000|2025-02-04 20:31:50|186771.4|186681.4|186769.4|186679.4|186771.4|186681.4|186766.6|186676.6|4
1738701120000|2025-02-04 20:32:00|186769.5|186679.5|186767.2|186677.2|186770.2|186680.2|186766.3|186676.3|8
1738701130000|2025-02-04 20:32:10|186767|186677|186762.5|186672.5|186767.1|186677.1|186762.5|186672.5|6
1738701140000|2025-02-04 20:32:20|186764.6|186674.6|186770.3|186680.3|186771.8|186681.8|186764.6|186674.6|11
1738701150000|2025-02-04 20:32:30|186768.6|186678.6|186770.7|186680.7|186770.7|186680.7|186768.6|186678.6|2
1738701160000|2025-02-04 20:32:40|186770.9|186680.9|186758.4|186668.4|186770.9|186680.9|186755.1|186665.1|14
1738701170000|2025-02-04 20:32:50|186758.2|186668.2|186764.6|186674.6|186766.2|186676.2|186758.2|186668.2|7
1738701180000|2025-02-04 20:33:00|186764.3|186674.3|186766.2|186676.2|186766.7|186676.7|186761.1|186671.1|8
1738701190000|2025-02-04 20:33:10|186766.3|186676.3|186759.1|186669.1|186775.6|186685.6|186759.1|186669.1|10
1738701200000|2025-02-04 20:33:20|186757.4|186667.4|186762.4|186672.4|186766.6|186676.6|186757.4|186667.4|14
1738701210000|2025-02-04 20:33:30|186760.4|186670.4|186760.2|186670.2|186762.4|186672.4|186757.3|186667.3|10
1738701220000|2025-02-04 20:33:40|186761.9|186671.9|186767.7|186677.7|186767.7|186677.7|186761.9|186671.9|6
1738701230000|2025-02-04 20:33:50|186764.5|186674.5|186760.2|186670.2|186767.2|186677.2|186760.2|186670.2|6
1738701240000|2025-02-04 20:34:00|186760.1|186670.1|186760.1|186670.1|186762.8|186672.8|186760.1|186670.1|3
1738701250000|2025-02-04 20:34:10|186764.9|186674.9|186751.4|186661.4|186765.4|186675.4|186749.3|186659.3|13
1738701260000|2025-02-04 20:34:20|186749.3|186659.3|186750.1|186660.1|186750.6|186660.6|186743.8|186653.8|12
1738701270000|2025-02-04 20:34:30|186751.6|186661.6|186755|186665|186757.8|186667.8|186751.2|186661.2|10
1738701280000|2025-02-04 20:34:40|186754.7|186664.7|186761.5|186671.5|186764.3|186674.3|186754.7|186664.7|6
1738701290000|2025-02-04 20:34:50|186762.2|186672.2|186771.8|186681.8|186771.8|186681.8|186762.2|186672.2|11
1738701300000|2025-02-04 20:35:00|186770|186680|186769.6|186679.6|186772.8|186682.8|186766.9|186676.9|12
1738701310000|2025-02-04 20:35:10|186766.8|186676.8|186769.2|186679.2|186769.8|186679.8|186766.8|186676.8|6
1738701320000|2025-02-04 20:35:20|186767|186677|186766.1|186676.1|186767|186677|186765|186675|3
1738701330000|2025-02-04 20:35:30|186766.3|186676.3|186758.5|186668.5|186766.3|186676.3|186755.2|186665.2|10
1738701340000|2025-02-04 20:35:40|186758.2|186668.2|186764.6|186674.6|186764.6|186674.6|186756.4|186666.4|5
1738701350000|2025-02-04 20:35:50|186765.4|186675.4|186759.4|186669.4|186766|186676|186757.5|186667.5|8
1738701360000|2025-02-04 20:36:00|186758.8|186668.8|186758.9|186668.9|186759|186669|186758.8|186668.8|3
1738701370000|2025-02-04 20:36:10|186758.1|186668.1|186739.5|186649.5|186758.1|186668.1|186739.5|186649.5|11
1738701380000|2025-02-04 20:36:20|186740.1|186650.1|186739.5|186649.5|186740.2|186650.2|186739.5|186649.5|4
1738701390000|2025-02-04 20:36:30|186739.2|186649.2|186723.5|186633.5|186739.2|186649.2|186722.5|186632.5|12
1738701400000|2025-02-04 20:36:40|186722.3|186632.3|186718.6|186628.6|186727.9|186637.9|186718.6|186628.6|15
1738701410000|2025-02-04 20:36:50|186718.2|186628.2|186712.4|186622.4|186719.2|186629.2|186712.4|186622.4|7
1738701420000|2025-02-04 20:37:00|186711.3|186621.3|186710.3|186620.3|186711.3|186621.3|186710.3|186620.3|2
1738701430000|2025-02-04 20:37:10|186710.2|186620.2|186721.5|186631.5|186721.5|186631.5|186708.6|186618.6|10
1738701440000|2025-02-04 20:37:20|186719.5|186629.5|186729.5|186639.5|186729.5|186639.5|186717.8|186627.8|11
1738701450000|2025-02-04 20:37:30|186729.2|186639.2|186715.4|186625.4|186729.2|186639.2|186715.4|186625.4|9
1738701460000|2025-02-04 20:37:40|186715.3|186625.3|186714.1|186624.1|186715.3|186625.3|186714.1|186624.1|4
1738701470000|2025-02-04 20:37:50|186717.3|186627.3|186715.2|186625.2|186717.3|186627.3|186715.2|186625.2|3
1738701480000|2025-02-04 20:38:00|186714.4|186624.4|186716|186626|186718|186628|186712.6|186622.6|7
1738701490000|2025-02-04 20:38:10|186715|186625|186714.7|186624.7|186715|186625|186714.1|186624.1|4
1738701500000|2025-02-04 20:38:20|186714.2|186624.2|186716.6|186626.6|186720.4|186630.4|186714.2|186624.2|5
1738701510000|2025-02-04 20:38:30|186713.9|186623.9|186716.4|186626.4|186716.4|186626.4|186713.1|186623.1|9
1738701520000|2025-02-04 20:38:40|186715.5|186625.5|186714.3|186624.3|186715.9|186625.9|186712.7|186622.7|7
1738701530000|2025-02-04 20:38:50|186714.1|186624.1|186712.8|186622.8|186716.1|186626.1|186711.7|186621.7|9
1738701540000|2025-02-04 20:39:00|186715.3|186625.3|186718.8|186628.8|186725.5|186635.5|186715.1|186625.1|11
1738701550000|2025-02-04 20:39:10|186720|186630|186717.9|186627.9|186720.5|186630.5|186717.8|186627.8|7
1738701560000|2025-02-04 20:39:20|186724.3|186634.3|186710.9|186620.9|186724.3|186634.3|186710|186620|15
1738701570000|2025-02-04 20:39:30|186708.9|186618.9|186707.9|186617.9|186711.9|186621.9|186707.8|186617.8|12
1738701580000|2025-02-04 20:39:40|186711.3|186621.3|186713.2|186623.2|186713.2|186623.2|186708.7|186618.7|9
1738701590000|2025-02-04 20:39:50|186715.3|186625.3|186716.3|186626.3|186716.4|186626.4|186715.3|186625.3|3
1738701600000|2025-02-04 20:40:00|186714.5|186624.5|186714.7|186624.7|186715.9|186625.9|186711.8|186621.8|10
1738701610000|2025-02-04 20:40:10|186713.9|186623.9|186714.9|186624.9|186715.1|186625.1|186713.1|186623.1|5
1738701620000|2025-02-04 20:40:20|186715|186625|186714.9|186624.9|186715.4|186625.4|186714.9|186624.9|4
1738701630000|2025-02-04 20:40:30|186714.8|186624.8|186715|186625|186717.7|186627.7|186714.7|186624.7|6
1738701640000|2025-02-04 20:40:40|186715.3|186625.3|186708.8|186618.8|186715.3|186625.3|186704.1|186614.1|9
1738701650000|2025-02-04 20:40:50|186709.9|186619.9|186711.1|186621.1|186711.3|186621.3|186704|186614|10
1738701660000|2025-02-04 20:41:00|186708.3|186618.3|186710.8|186620.8|186711.2|186621.2|186707|186617|9
1738701670000|2025-02-04 20:41:10|186712|186622|186716.4|186626.4|186717|186627|186712|186622|7
1738701680000|2025-02-04 20:41:20|186714.6|186624.6|186704|186614|186714.6|186624.6|186704|186614|9
1738701690000|2025-02-04 20:41:30|186705.9|186615.9|186712.5|186622.5|186714.2|186624.2|186705.9|186615.9|5
1738701700000|2025-02-04 20:41:40|186712.4|186622.4|186713.1|186623.1|186713.4|186623.4|186711.3|186621.3|6
1738701710000|2025-02-04 20:41:50|186713.2|186623.2|186718.8|186628.8|186721.5|186631.5|186710.7|186620.7|10
1738701720000|2025-02-04 20:42:00|186717.8|186627.8|186716.4|186626.4|186719.8|186629.8|186715.9|186625.9|8
1738701730000|2025-02-04 20:42:10|186716.2|186626.2|186715.8|186625.8|186716.4|186626.4|186714.2|186624.2|4
1738701740000|2025-02-04 20:42:20|186714.6|186624.6|186711.2|186621.2|186715.6|186625.6|186711.2|186621.2|9
1738701750000|2025-02-04 20:42:30|186713.3|186623.3|186724.1|186634.1|186724.1|186634.1|186709.4|186619.4|10
1738701760000|2025-02-04 20:42:40|186722.4|186632.4|186723|186633|186731.4|186641.4|186722.1|186632.1|10
1738701770000|2025-02-04 20:42:50|186723.4|186633.4|186721.5|186631.5|186723.4|186633.4|186721.1|186631.1|6
1738701780000|2025-02-04 20:43:00|186723.4|186633.4|186717.8|186627.8|186727.6|186637.6|186716.9|186626.9|9
1738701790000|2025-02-04 20:43:10|186718|186628|186716.4|186626.4|186718|186628|186715.4|186625.4|5
1738701800000|2025-02-04 20:43:20|186714.4|186624.4|186715.8|186625.8|186715.8|186625.8|186714.4|186624.4|4
1738701810000|2025-02-04 20:43:30|186715.4|186625.4|186717.2|186627.2|186717.2|186627.2|186715.4|186625.4|2
1738701820000|2025-02-04 20:43:40|186715.5|186625.5|186712.4|186622.4|186715.5|186625.5|186708.8|186618.8|3
1738701830000|2025-02-04 20:43:50|186710.6|186620.6|186711|186621|186711|186621|186710.5|186620.5|5
1738701840000|2025-02-04 20:44:00|186710.7|186620.7|186710.9|186620.9|186710.9|186620.9|186708.7|186618.7|3
1738701850000|2025-02-04 20:44:10|186711.2|186621.2|186709.9|186619.9|186713.1|186623.1|186707|186617|10
1738701860000|2025-02-04 20:44:20|186709.6|186619.6|186710.4|186620.4|186710.4|186620.4|186709.6|186619.6|2
1738701870000|2025-02-04 20:44:30|186710.7|186620.7|186711.7|186621.7|186711.7|186621.7|186709|186619|3
1738701880000|2025-02-04 20:44:40|186711.6|186621.6|186718.4|186628.4|186720.1|186630.1|186710.1|186620.1|11
1738701890000|2025-02-04 20:44:50|186717|186627|186716.4|186626.4|186717|186627|186716.4|186626.4|2
1738701900000|2025-02-04 20:45:00|186716.5|186626.5|186717.9|186627.9|186722|186632|186714.9|186624.9|12
1738701910000|2025-02-04 20:45:10|186716.7|186626.7|186717.5|186627.5|186718.1|186628.1|186716.6|186626.6|8
1738701920000|2025-02-04 20:45:20|186718|186628|186718.9|186628.9|186723|186633|186718|186628|9
1738701930000|2025-02-04 20:45:30|186718.3|186628.3|186717.4|186627.4|186718.3|186628.3|186717.1|186627.1|4
1738701940000|2025-02-04 20:45:40|186717.7|186627.7|186717.5|186627.5|186717.7|186627.7|186717.5|186627.5|2
1738701950000|2025-02-04 20:45:50|186717.7|186627.7|186714.9|186624.9|186717.7|186627.7|186713.7|186623.7|8
1738701960000|2025-02-04 20:46:00|186713.4|186623.4|186710.5|186620.5|186715.5|186625.5|186708.1|186618.1|9
1738701970000|2025-02-04 20:46:10|186710.4|186620.4|186713.6|186623.6|186715.6|186625.6|186710.4|186620.4|8
1738701980000|2025-02-04 20:46:20|186713.1|186623.1|186719.4|186629.4|186719.4|186629.4|186713|186623|6
1738701990000|2025-02-04 20:46:30|186719.2|186629.2|186717.5|186627.5|186719.2|186629.2|186717.5|186627.5|3
1738702000000|2025-02-04 20:46:40|186718.3|186628.3|186718.3|186628.3|186719.9|186629.9|186717.9|186627.9|6
1738702010000|2025-02-04 20:46:50|186717.9|186627.9|186720.2|186630.2|186720.5|186630.5|186717.3|186627.3|9
1738702020000|2025-02-04 20:47:00|186718.7|186628.7|186719.8|186629.8|186720.5|186630.5|186718.7|186628.7|4
1738702030000|2025-02-04 20:47:10|186720.3|186630.3|186722.1|186632.1|186724.4|186634.4|186720.3|186630.3|8
1738702040000|2025-02-04 20:47:20|186721.8|186631.8|186720|186630|186723.6|186633.6|186719.6|186629.6|8
1738702050000|2025-02-04 20:47:30|186720.3|186630.3|186719|186629|186720.3|186630.3|186718.8|186628.8|5
1738702060000|2025-02-04 20:47:40|186720|186630|186719.6|186629.6|186720|186630|186714.8|186624.8|9
1738702070000|2025-02-04 20:47:50|186721.2|186631.2|186722.1|186632.1|186722.1|186632.1|186719.8|186629.8|4
1738702080000|2025-02-04 20:48:00|186719.5|186629.5|186720.5|186630.5|186721.2|186631.2|186719.4|186629.4|9
1738702090000|2025-02-04 20:48:10|186720.4|186630.4|186716.2|186626.2|186720.4|186630.4|186716.2|186626.2|4
1738702100000|2025-02-04 20:48:20|186714.8|186624.8|186706.3|186616.3|186714.8|186624.8|186703.5|186613.5|15
1738702110000|2025-02-04 20:48:30|186703.8|186613.8|186699.5|186609.5|186706|186616|186699.5|186609.5|8
1738702120000|2025-02-04 20:48:40|186699.3|186609.3|186705.7|186615.7|186706.3|186616.3|186699.3|186609.3|5
1738702130000|2025-02-04 20:48:50|186704.8|186614.8|186708.9|186618.9|186708.9|186618.9|186703.8|186613.8|8
1738702140000|2025-02-04 20:49:00|186708.8|186618.8|186707.5|186617.5|186708.8|186618.8|186707.5|186617.5|3
1738702150000|2025-02-04 20:49:10|186708.2|186618.2|186691|186601|186709.3|186619.3|186685.9|186595.9|14
1738702160000|2025-02-04 20:49:20|186692|186602|186687.1|186597.1|186692|186602|186687|186597|6
1738702170000|2025-02-04 20:49:30|186696.8|186606.8|186698.3|186608.3|186700.5|186610.5|186696.4|186606.4|13
1738702180000|2025-02-04 20:49:40|186700.4|186610.4|186706.8|186616.8|186706.8|186616.8|186700.4|186610.4|5
1738702190000|2025-02-04 20:49:50|186707.4|186617.4|186705.9|186615.9|186715.2|186625.2|186705.9|186615.9|9
1738702200000|2025-02-04 20:50:00|186706.2|186616.2|186712.9|186622.9|186721.2|186631.2|186705.8|186615.8|15
1738702210000|2025-02-04 20:50:10|186713|186623|186714.4|186624.4|186721.1|186631.1|186713|186623|9
1738702220000|2025-02-04 20:50:20|186714.3|186624.3|186717.4|186627.4|186722.4|186632.4|186714.3|186624.3|12
1738702230000|2025-02-04 20:50:30|186719.4|186629.4|186716.9|186626.9|186719.4|186629.4|186716.9|186626.9|5
1738702240000|2025-02-04 20:50:40|186717.9|186627.9|186702.6|186612.6|186717.9|186627.9|186702.6|186612.6|11
1738702250000|2025-02-04 20:50:50|186701.5|186611.5|186703.3|186613.3|186707.3|186617.3|186700.6|186610.6|9
1738702260000|2025-02-04 20:51:00|186702.6|186612.6|186703.1|186613.1|186706.1|186616.1|186700.2|186610.2|11
1738702270000|2025-02-04 20:51:10|186702.3|186612.3|186715.1|186625.1|186718.1|186628.1|186702.3|186612.3|14
1738702280000|2025-02-04 20:51:20|186715|186625|186721.9|186631.9|186724.6|186634.6|186714.5|186624.5|20
1738702290000|2025-02-04 20:51:30|186719.7|186629.7|186720.3|186630.3|186721.9|186631.9|186716.1|186626.1|11
1738702300000|2025-02-04 20:51:40|186720.6|186630.6|186721.5|186631.5|186724.6|186634.6|186717.7|186627.7|12
1738702310000|2025-02-04 20:51:50|186721.3|186631.3|186718.2|186628.2|186725.2|186635.2|186718.2|186628.2|12
1738702320000|2025-02-04 20:52:00|186715.9|186625.9|186701.1|186611.1|186715.9|186625.9|186682.5|186592.5|24
1738702330000|2025-02-04 20:52:10|186696.3|186606.3|186693.1|186603.1|186696.3|186606.3|186688.9|186598.9|22
1738702340000|2025-02-04 20:52:20|186692.9|186602.9|186688.7|186598.7|186694.5|186604.5|186685.2|186595.2|8
1738702350000|2025-02-04 20:52:30|186685.9|186595.9|186694.6|186604.6|186694.6|186604.6|186685.9|186595.9|3
1738702360000|2025-02-04 20:52:40|186692.1|186602.1|186686.8|186596.8|186692.1|186602.1|186686.8|186596.8|6
1738702370000|2025-02-04 20:52:50|186686.9|186596.9|186688.3|186598.3|186694.7|186604.7|186686.9|186596.9|12
1738702380000|2025-02-04 20:53:00|186687.3|186597.3|186686.8|186596.8|186687.3|186597.3|186686.8|186596.8|5
1738702390000|2025-02-04 20:53:10|186687.6|186597.6|186689.4|186599.4|186693.3|186603.3|186686.2|186596.2|10
1738702400000|2025-02-04 20:53:20|186692|186602|186692.4|186602.4|186694.7|186604.7|186692|186602|4
1738702410000|2025-02-04 20:53:30|186688|186598|186692.4|186602.4|186695.3|186605.3|186687.8|186597.8|10
1738702420000|2025-02-04 20:53:40|186696.1|186606.1|186690|186600|186696.7|186606.7|186688.3|186598.3|11
1738702430000|2025-02-04 20:53:50|186689.2|186599.2|186699.3|186609.3|186699.9|186609.9|186689.2|186599.2|8
1738702440000|2025-02-04 20:54:00|186699.2|186609.2|186701.5|186611.5|186701.5|186611.5|186697.8|186607.8|7
1738702450000|2025-02-04 20:54:10|186699.5|186609.5|186688.1|186598.1|186701.5|186611.5|186686.8|186596.8|10
1738702460000|2025-02-04 20:54:20|186688|186598|186684|186594|186689.4|186599.4|186681.2|186591.2|15
1738702470000|2025-02-04 20:54:30|186681.8|186591.8|186686.4|186596.4|186686.4|186596.4|186678.8|186588.8|9
1738702480000|2025-02-04 20:54:40|186684.8|186594.8|186685.2|186595.2|186688.4|186598.4|186684|186594|7
1738702490000|2025-02-04 20:54:50|186686.4|186596.4|186697.3|186607.3|186699.4|186609.4|186686.4|186596.4|15
1738702500000|2025-02-04 20:55:00|186697.5|186607.5|186696.9|186606.9|186700|186610|186691|186601|10
1738702510000|2025-02-04 20:55:10|186694.6|186604.6|186693.8|186603.8|186694.6|186604.6|186693.1|186603.1|9
1738702520000|2025-02-04 20:55:20|186690.4|186600.4|186687.1|186597.1|186690.4|186600.4|186687.1|186597.1|7
1738702530000|2025-02-04 20:55:30|186688.2|186598.2|186695.2|186605.2|186697.9|186607.9|186688.2|186598.2|9
1738702540000|2025-02-04 20:55:40|186696.2|186606.2|186701|186611|186701|186611|186696.2|186606.2|7
1738702550000|2025-02-04 20:55:50|186700.8|186610.8|186700.7|186610.7|186700.8|186610.8|186700.7|186610.7|2
1738702560000|2025-02-04 20:56:00|186700.3|186610.3|186700.8|186610.8|186701.9|186611.9|186699.2|186609.2|11
1738702570000|2025-02-04 20:56:10|186699.9|186609.9|186717.8|186627.8|186726|186636|186699.9|186609.9|13
1738702580000|2025-02-04 20:56:20|186718.4|186628.4|186720|186630|186723|186633|186716.9|186626.9|12
1738702590000|2025-02-04 20:56:30|186722.4|186632.4|186713.6|186623.6|186722.4|186632.4|186713.4|186623.4|10
1738702600000|2025-02-04 20:56:40|186712.9|186622.9|186710.9|186620.9|186713.4|186623.4|186710.9|186620.9|4
1738702610000|2025-02-04 20:56:50|186711|186621|186710.3|186620.3|186715.3|186625.3|186704.9|186614.9|8
1738702620000|2025-02-04 20:57:00|186709.7|186619.7|186704.6|186614.6|186709.7|186619.7|186703.2|186613.2|9
1738702630000|2025-02-04 20:57:10|186703.3|186613.3|186715.6|186625.6|186718.2|186628.2|186703.3|186613.3|7
1738702640000|2025-02-04 20:57:20|186714.8|186624.8|186713|186623|186716.9|186626.9|186713|186623|8
1738702650000|2025-02-04 20:57:30|186715.1|186625.1|186717.5|186627.5|186717.5|186627.5|186713.3|186623.3|5
1738702660000|2025-02-04 20:57:40|186716.5|186626.5|186719.8|186629.8|186720.3|186630.3|186713.9|186623.9|13
1738702670000|2025-02-04 20:57:50|186723.8|186633.8|186716.6|186626.6|186725.2|186635.2|186716.3|186626.3|17
1738702680000|2025-02-04 20:58:00|186718.8|186628.8|186727.5|186637.5|186729.2|186639.2|186717|186627|23
1738702690000|2025-02-04 20:58:10|186731.3|186641.3|186726.5|186636.5|186735.1|186645.1|186725|186635|13
1738702700000|2025-02-04 20:58:20|186728.2|186638.2|186720.1|186630.1|186728.2|186638.2|186719.2|186629.2|15
1738702710000|2025-02-04 20:58:30|186718.1|186628.1|186720.8|186630.8|186723.9|186633.9|186716.6|186626.6|17
1738702720000|2025-02-04 20:58:40|186720.7|186630.7|186720.2|186630.2|186724.6|186634.6|186720.2|186630.2|5
1738702730000|2025-02-04 20:58:50|186720|186630|186743.6|186653.6|186743.6|186653.6|186720|186630|14
1738702740000|2025-02-04 20:59:00|186736.5|186646.5|186735.2|186645.2|186743.4|186653.4|186732.6|186642.6|39
1738702750000|2025-02-04 20:59:10|186739.7|186649.7|186733.9|186643.9|186740.9|186650.9|186730.6|186640.6|37
1738702760000|2025-02-04 20:59:20|186732.8|186642.8|186735|186645|186735.1|186645.1|186731|186641|34
1738702770000|2025-02-04 20:59:30|186733.8|186643.8|186733.8|186643.8|186742.6|186652.6|186731|186641|11
1738702780000|2025-02-04 20:59:40|186743.7|186653.7|186732.9|186642.9|186743.7|186653.7|186726|186636|14
1738702790000|2025-02-04 20:59:50|186731|186641|186728.4|186638.4|186731|186641|186728.4|186638.4|4
1738702800000|2025-02-04 21:00:00|186728.3|186638.3|186727.7|186637.7|186728.3|186638.3|186727.3|186637.3|6
1738702810000|2025-02-04 21:00:10|186726.3|186636.3|186726.2|186636.2|186726.3|186636.3|186726.2|186636.2|2
1738702820000|2025-02-04 21:00:20|186726.3|186636.3|186726.3|186636.3|186726.6|186636.6|186726.3|186636.3|3
1738702830000|2025-02-04 21:00:30|186726.5|186636.5|186726.5|186636.5|186726.5|186636.5|186726.3|186636.3|3
1738702840000|2025-02-04 21:00:40|186727.1|186637.1|186726.5|186636.5|186727.1|186637.1|186726.3|186636.3|4
1738702850000|2025-02-04 21:00:50|186726.4|186636.4|186730.7|186640.7|186730.7|186640.7|186725.4|186635.4|4
1738702860000|2025-02-04 21:01:00|186730.8|186640.8|186720|186630|186730.8|186640.8|186720|186630|10
1738702870000|2025-02-04 21:01:10|186719|186629|186708.9|186618.9|186719|186629|186708.9|186618.9|6
1738702880000|2025-02-04 21:01:20|186710|186620|186708.9|186618.9|186710|186620|186708.2|186618.2|6
1738702900000|2025-02-04 21:01:40|186708.8|186618.8|186710.3|186620.3|186710.5|186620.5|186708.8|186618.8|4
1738702910000|2025-02-04 21:01:50|186712.1|186622.1|186712.1|186622.1|186712.3|186622.3|186712.1|186622.1|3
1738702920000|2025-02-04 21:02:00|186712.2|186622.2|186717.9|186627.9|186717.9|186627.9|186712.1|186622.1|7
1738702930000|2025-02-04 21:02:10|186716.5|186626.5|186716.5|186626.5|186716.5|186626.5|186716.5|186626.5|1
1738702940000|2025-02-04 21:02:20|186716.2|186626.2|186707.4|186617.4|186716.2|186626.2|186707.4|186617.4|5
1738702950000|2025-02-04 21:02:30|186712.7|186622.7|186708.2|186618.2|186714.2|186624.2|186707.2|186617.2|9
1738702960000|2025-02-04 21:02:40|186708.1|186618.1|186709.1|186619.1|186709.1|186619.1|186706.1|186616.1|6
1738702970000|2025-02-04 21:02:50|186711.9|186621.9|186711.9|186621.9|186712|186622|186711.9|186621.9|3
1738702990000|2025-02-04 21:03:10|186711.7|186621.7|186711.9|186621.9|186712.3|186622.3|186711.7|186621.7|4
1738703000000|2025-02-04 21:03:20|186710.8|186620.8|186710.8|186620.8|186710.8|186620.8|186710.8|186620.8|1
1738703020000|2025-02-04 21:03:40|186711.7|186621.7|186711.8|186621.8|186711.8|186621.8|186709.3|186619.3|5
1738703030000|2025-02-04 21:03:50|186710.7|186620.7|186711.8|186621.8|186711.8|186621.8|186710.7|186620.7|2
1738703040000|2025-02-04 21:04:00|186711.7|186621.7|186711.8|186621.8|186711.9|186621.9|186711.7|186621.7|4
1738703050000|2025-02-04 21:04:10|186711.3|186621.3|186710.8|186620.8|186711.3|186621.3|186710.8|186620.8|2
1738703070000|2025-02-04 21:04:30|186712.9|186622.9|186710.8|186620.8|186712.9|186622.9|186710.7|186620.7|4
1738703080000|2025-02-04 21:04:40|186711.5|186621.5|186711.5|186621.5|186711.5|186621.5|186711.5|186621.5|1
1738703090000|2025-02-04 21:04:50|186711.2|186621.2|186711.6|186621.6|186711.6|186621.6|186711.2|186621.2|2
1738703110000|2025-02-04 21:05:10|186710.8|186620.8|186728.6|186638.6|186728.7|186638.7|186710.8|186620.8|4
1738703120000|2025-02-04 21:05:20|186728.3|186638.3|186728.6|186638.6|186728.6|186638.6|186728.3|186638.3|2
1738703130000|2025-02-04 21:05:30|186729.4|186639.4|186728.6|186638.6|186729.4|186639.4|186728.6|186638.6|2
1738703140000|2025-02-04 21:05:40|186728.3|186638.3|186729|186639|186729|186639|186728.3|186638.3|3
1738703150000|2025-02-04 21:05:50|186728.3|186638.3|186793.4|186703.4|186797.4|186707.4|186728.3|186638.3|5
1738703160000|2025-02-04 21:06:00|186792.2|186702.2|186792|186702|186792.2|186702.2|186791.5|186701.5|6
1738703170000|2025-02-04 21:06:10|186793.3|186703.3|186823.3|186693.3|186823.3|186703.3|186792|186686.1|6
1738703180000|2025-02-04 21:06:20|186823.2|186693.2|186823.3|186693.3|186823.3|186693.3|186823.2|186693.2|2
1738703190000|2025-02-04 21:06:30|186823.9|186693.9|186825.4|186695.4|186825.4|186695.4|186823.9|186693.9|4
1738703200000|2025-02-04 21:06:40|186825.7|186695.7|186824.7|186694.7|186825.7|186695.7|186824.6|186694.6|4
1738703210000|2025-02-04 21:06:50|186804.4|186714.4|186804.3|186714.3|186804.5|186714.5|186804.3|186714.3|4
1738703220000|2025-02-04 21:07:00|186794.1|186704.1|186792.3|186702.3|186794.1|186704.1|186792.3|186702.3|3
1738703230000|2025-02-04 21:07:10|186792.2|186702.2|186792.2|186702.2|186792.2|186702.2|186792.2|186702.2|1
1738703240000|2025-02-04 21:07:20|186792.1|186702.1|186792.2|186702.2|186794.2|186704.2|186792.1|186702.1|6
1738703250000|2025-02-04 21:07:30|186791.4|186701.4|186784.6|186694.6|186791.4|186701.4|186784.6|186694.6|6
1738703270000|2025-02-04 21:07:50|186781.2|186691.2|186783|186693|186783|186693|186781.2|186691.2|3
1738703280000|2025-02-04 21:08:00|186783.4|186693.4|186783.4|186693.4|186783.4|186693.4|186783.4|186693.4|1
1738703290000|2025-02-04 21:08:10|186783.5|186693.5|186783.4|186693.4|186783.5|186693.5|186783.4|186693.4|2
1738703300000|2025-02-04 21:08:20|186783.3|186693.3|186782.8|186692.8|186783.3|186693.3|186782.8|186692.8|2
1738703310000|2025-02-04 21:08:30|186779.3|186689.3|186782.8|186692.8|186782.8|186692.8|186779.3|186689.3|2
1738703320000|2025-02-04 21:08:40|186782.9|186692.9|186781.9|186691.9|186782.9|186692.9|186781.9|186691.9|5
1738703330000|2025-02-04 21:08:50|186781.4|186691.4|186782.2|186692.2|186782.2|186692.2|186781.4|186691.4|3
1738703340000|2025-02-04 21:09:00|186781.8|186691.8|186782.2|186692.2|186782.2|186692.2|186781.8|186691.8|2
1738703350000|2025-02-04 21:09:10|186782.3|186692.3|186782.2|186692.2|186782.3|186692.3|186781.7|186691.7|4
1738703360000|2025-02-04 21:09:20|186781.2|186691.2|186781.2|186691.2|186781.9|186691.9|186781.2|186691.2|3
1738703370000|2025-02-04 21:09:30|186781.4|186691.4|186781.2|186691.2|186781.4|186691.4|186781.2|186691.2|2
1738703380000|2025-02-04 21:09:40|186781|186691|186777.7|186687.7|186781|186691|186777.7|186687.7|4
1738703390000|2025-02-04 21:09:50|186777.5|186687.5|186774.7|186684.7|186777.5|186687.5|186774.7|186684.7|2
1738703400000|2025-02-04 21:10:00|186774.2|186684.2|186774.7|186684.7|186775.6|186685.6|186774.2|186684.2|4
1738703410000|2025-02-04 21:10:10|186774.1|186684.1|186774.7|186684.7|186774.7|186684.7|186774.1|186684.1|4
1738703420000|2025-02-04 21:10:20|186774.6|186684.6|186774.7|186684.7|186774.7|186684.7|186774.6|186684.6|2
1738703430000|2025-02-04 21:10:30|186777.5|186687.5|186777.5|186687.5|186777.5|186687.5|186777.5|186687.5|1
1738703450000|2025-02-04 21:10:50|186776.3|186686.3|186776.3|186686.3|186776.3|186686.3|186776.3|186686.3|1
1738703460000|2025-02-04 21:11:00|186777.1|186687.1|186776.3|186686.3|186777.1|186687.1|186776|186686|4
1738703480000|2025-02-04 21:11:20|186775.2|186685.2|186776.6|186686.6|186777.5|186687.5|186775.2|186685.2|4
1738703490000|2025-02-04 21:11:30|186777.5|186687.5|186777.5|186687.5|186778.4|186688.4|186777.5|186687.5|5
1738703500000|2025-02-04 21:11:40|186777.7|186687.7|186776.1|186686.1|186777.7|186687.7|186776.1|186686.1|3
1738703510000|2025-02-04 21:11:50|186775.7|186685.7|186776.1|186686.1|186776.1|186686.1|186775.7|186685.7|2
1738703520000|2025-02-04 21:12:00|186776.2|186686.2|186776.1|186686.1|186776.4|186686.4|186776.1|186686.1|4
1738703530000|2025-02-04 21:12:10|186777.5|186687.5|186777.5|186687.5|186777.5|186687.5|186777.5|186687.5|1
1738703540000|2025-02-04 21:12:20|186775.7|186685.7|186777.5|186687.5|186781.1|186691.1|186775.1|186685.1|6
1738703560000|2025-02-04 21:12:40|186777.8|186687.8|186796.5|186666.5|186796.5|186687.8|186777.5|186666.5|3
1738703570000|2025-02-04 21:12:50|186796.8|186666.8|186796.5|186666.5|186796.8|186666.8|186796.5|186666.5|2
1738703590000|2025-02-04 21:13:10|186796.7|186666.7|186797.5|186667.5|186797.5|186667.5|186796.5|186666.5|3
1738703610000|2025-02-04 21:13:30|186796.3|186666.3|186796.4|186666.4|186796.4|186666.4|186796.3|186666.3|2
1738703620000|2025-02-04 21:13:40|186795.8|186665.8|186796.3|186666.3|186797.8|186667.8|186795.8|186665.8|4
1738703630000|2025-02-04 21:13:50|186796.8|186666.8|186796.4|186666.4|186796.8|186666.8|186796.4|186666.4|2
1738703650000|2025-02-04 21:14:10|186797.5|186667.5|186797.5|186667.5|186797.5|186667.5|186797.5|186667.5|1
1738703670000|2025-02-04 21:14:30|186796.7|186666.7|186795.7|186665.7|186797.5|186667.5|186795.7|186665.7|3
1738703680000|2025-02-04 21:14:40|186794.6|186664.6|186794.6|186664.6|186794.6|186664.6|186794.6|186664.6|1
1738703690000|2025-02-04 21:14:50|186794.1|186664.1|186794.6|186664.6|186795.1|186665.1|186794.1|186664.1|4
1738703700000|2025-02-04 21:15:00|186794.3|186664.3|186787.3|186657.3|186794.3|186664.3|186787.3|186657.3|5
1738703710000|2025-02-04 21:15:10|186787.6|186657.6|186792.2|186662.2|186792.2|186662.2|186787.6|186657.6|2
1738703720000|2025-02-04 21:15:20|186792.1|186662.1|186792.2|186662.2|186792.3|186662.3|186792.1|186662.1|4
1738703740000|2025-02-04 21:15:40|186791.8|186661.8|186792.2|186662.2|186792.2|186662.2|186791.8|186661.8|2
1738703750000|2025-02-04 21:15:50|186793.8|186663.8|186794.1|186664.1|186795.4|186665.4|186793.8|186663.8|4
1738703760000|2025-02-04 21:16:00|186793.4|186663.4|186794.1|186664.1|186794.1|186664.1|186793.4|186663.4|2
1738703770000|2025-02-04 21:16:10|186791|186661|186790.8|186660.8|186791|186661|186790.8|186660.8|2
1738703780000|2025-02-04 21:16:20|186791|186661|186791|186661|186792.5|186662.5|186790.5|186660.5|5
1738703800000|2025-02-04 21:16:40|186790.9|186660.9|186794.1|186664.1|186794.1|186664.1|186790.9|186660.9|3
1738703820000|2025-02-04 21:17:00|186793.8|186663.8|186791.2|186661.2|186794.1|186664.1|186791.2|186661.2|3
1738703830000|2025-02-04 21:17:10|186791.1|186661.1|186791.2|186661.2|186791.2|186661.2|186791.1|186661.1|2
1738703840000|2025-02-04 21:17:20|186795.9|186665.9|186792|186662|186795.9|186665.9|186790.8|186660.8|5
1738703850000|2025-02-04 21:17:30|186791.9|186661.9|186791.9|186661.9|186791.9|186661.9|186791.9|186661.9|1
1738703860000|2025-02-04 21:17:40|186793.4|186663.4|186793.8|186663.8|186793.9|186663.9|186793.4|186663.4|4
1738703880000|2025-02-04 21:18:00|186791.7|186661.7|186791.5|186661.5|186793.5|186663.5|186791.5|186661.5|5
1738703890000|2025-02-04 21:18:10|186792.4|186662.4|186792.4|186662.4|186792.4|186662.4|186792.4|186662.4|1
1738703900000|2025-02-04 21:18:20|186792.3|186662.3|186792.3|186662.3|186792.3|186662.3|186792.3|186662.3|1
1738703910000|2025-02-04 21:18:30|186792.2|186662.2|186792.2|186662.2|186792.2|186662.2|186792.2|186662.2|1
1738703920000|2025-02-04 21:18:40|186793.4|186663.4|186793.5|186663.5|186793.5|186663.5|186793.4|186663.4|2
1738703930000|2025-02-04 21:18:50|186795.1|186665.1|186794.4|186664.4|186795.3|186665.3|186793.8|186663.8|6
1738703950000|2025-02-04 21:19:10|186793.8|186663.8|186793.5|186663.5|186793.8|186663.8|186793.5|186663.5|2
1738703970000|2025-02-04 21:19:30|186793.8|186663.8|186793.8|186663.8|186793.8|186663.8|186793.8|186663.8|1
1738703980000|2025-02-04 21:19:40|186793.5|186663.5|186793.3|186663.3|186793.6|186663.6|186793.3|186663.3|3
1738703990000|2025-02-04 21:19:50|186793.9|186663.9|186793.2|186663.2|186793.9|186663.9|186793.2|186663.2|2
1738704000000|2025-02-04 21:20:00|186788.6|186658.6|186788.6|186658.6|186788.6|186658.6|186788.6|186658.6|1
1738704010000|2025-02-04 21:20:10|186788.5|186658.5|186788.6|186658.6|186788.6|186658.6|186788.5|186658.5|2
1738704020000|2025-02-04 21:20:20|186788.5|186658.5|186788.3|186658.3|186788.5|186658.5|186788.3|186658.3|3
1738704030000|2025-02-04 21:20:30|186793.5|186663.5|186793.5|186663.5|186793.5|186663.5|186793.5|186663.5|1
1738704050000|2025-02-04 21:20:50|186793.2|186663.2|186790.8|186660.8|186793.5|186663.5|186790.8|186660.8|3
1738704060000|2025-02-04 21:21:00|186794.7|186664.7|186794.6|186664.6|186794.7|186664.7|186794.6|186664.6|2
1738704070000|2025-02-04 21:21:10|186795.5|186665.5|186797.3|186667.3|186797.3|186667.3|186795.5|186665.5|2
1738704080000|2025-02-04 21:21:20|186797.2|186667.2|186782.5|186692.5|186797.2|186692.5|186782.5|186667.2|2
1738704090000|2025-02-04 21:21:30|186780.3|186690.3|186793.5|186663.5|186793.8|186690.3|186780.3|186663.5|4
1738704100000|2025-02-04 21:21:40|186794|186664|186793.5|186663.5|186794|186664|186793.1|186663.1|4
1738704110000|2025-02-04 21:21:50|186791|186661|186791.9|186661.9|186791.9|186661.9|186790.9|186660.9|4
1738704130000|2025-02-04 21:22:10|186797.4|186667.4|186789.7|186659.7|186797.4|186667.4|186789.7|186659.7|5
1738704140000|2025-02-04 21:22:20|186791|186661|186793.5|186663.5|186794.7|186664.7|186791|186661|7
1738704150000|2025-02-04 21:22:30|186793.8|186663.8|186795.1|186665.1|186796.8|186666.8|186793.8|186663.8|3
1738704160000|2025-02-04 21:22:40|186795.6|186665.6|186792.6|186662.6|186795.6|186665.6|186792|186662|7
1738704170000|2025-02-04 21:22:50|186794|186664|186792.7|186662.7|186794|186664|186792.7|186662.7|4
1738704180000|2025-02-04 21:23:00|186789.9|186659.9|186787.8|186657.8|186789.9|186659.9|186787.6|186657.6|6
1738704190000|2025-02-04 21:23:10|186787.3|186657.3|186787.9|186657.9|186787.9|186657.9|186787.3|186657.3|3
1738704200000|2025-02-04 21:23:20|186787.8|186657.8|186789.9|186659.9|186789.9|186659.9|186787.5|186657.5|5
1738704210000|2025-02-04 21:23:30|186793.5|186663.5|186793.5|186663.5|186793.5|186663.5|186792.9|186662.9|3
1738704220000|2025-02-04 21:23:40|186795.2|186665.2|186794.4|186664.4|186795.2|186665.2|186794.4|186664.4|2
1738704230000|2025-02-04 21:23:50|186793.2|186663.2|186790.3|186660.3|186793.2|186663.2|186790.3|186660.3|4
1738704240000|2025-02-04 21:24:00|186793.5|186663.5|186793.5|186663.5|186793.5|186663.5|186793.5|186663.5|1
1738704250000|2025-02-04 21:24:10|186795.1|186665.1|186790.3|186660.3|186795.1|186665.1|186790.3|186660.3|6
1738704260000|2025-02-04 21:24:20|186790.7|186660.7|186790.7|186660.7|186790.7|186660.7|186789.1|186659.1|3
1738704290000|2025-02-04 21:24:50|186793.5|186663.5|186793.5|186663.5|186793.5|186663.5|186793.5|186663.5|1
1738704300000|2025-02-04 21:25:00|186792|186662|186791.5|186661.5|186793.5|186663.5|186791.5|186661.5|3
1738704310000|2025-02-04 21:25:10|186791.3|186661.3|186791.6|186661.6|186791.6|186661.6|186790.6|186660.6|6
1738704320000|2025-02-04 21:25:20|186791.5|186661.5|186791.6|186661.6|186793.9|186663.9|186791|186661|5
1738704330000|2025-02-04 21:25:30|186791.4|186661.4|186791.6|186661.6|186791.6|186661.6|186791.4|186661.4|2
1738704340000|2025-02-04 21:25:40|186793.5|186663.5|186794.3|186664.3|186795.7|186665.7|186793.5|186663.5|4
1738704350000|2025-02-04 21:25:50|186793.5|186663.5|186793.5|186663.5|186793.5|186663.5|186793.5|186663.5|1
1738704360000|2025-02-04 21:26:00|186792.8|186662.8|186793.9|186663.9|186793.9|186663.9|186792.7|186662.7|4
1738704370000|2025-02-04 21:26:10|186792.7|186662.7|186792.8|186662.8|186792.8|186662.8|186792.5|186662.5|3
1738704380000|2025-02-04 21:26:20|186792.9|186662.9|186793|186663|186793|186663|186791.7|186661.7|6
1738704390000|2025-02-04 21:26:30|186792.3|186662.3|186793.5|186663.5|186793.5|186663.5|186792.3|186662.3|4
1738704400000|2025-02-04 21:26:40|186793.9|186663.9|186793.5|186663.5|186793.9|186663.9|186792.8|186662.8|4
1738704410000|2025-02-04 21:26:50|186793.1|186663.1|186791.8|186661.8|186793.5|186663.5|186791.8|186661.8|5
1738704420000|2025-02-04 21:27:00|186792|186662|186791.8|186661.8|186792|186662|186791.8|186661.8|2
1738704430000|2025-02-04 21:27:10|186791.4|186661.4|186791.8|186661.8|186791.8|186661.8|186791.4|186661.4|2
1738704440000|2025-02-04 21:27:20|186790.8|186660.8|186786.9|186656.9|186791.8|186661.8|186786.1|186656.1|5
1738704450000|2025-02-04 21:27:30|186786.1|186656.1|186788.8|186658.8|186788.8|186658.8|186785|186655|6
1738704460000|2025-02-04 21:27:40|186788.2|186658.2|186788.8|186658.8|186789.1|186659.1|186788.2|186658.2|4
1738704470000|2025-02-04 21:27:50|186788.7|186658.7|186786|186656|186788.8|186658.8|186786|186656|3
1738704480000|2025-02-04 21:28:00|186789.1|186659.1|186789|186659|186789.1|186659.1|186788.8|186658.8|3
1738704490000|2025-02-04 21:28:10|186789.4|186659.4|186789|186659|186789.4|186659.4|186788.6|186658.6|4
1738704510000|2025-02-04 21:28:30|186788.5|186658.5|186788.5|186658.5|186788.5|186658.5|186788.5|186658.5|1
1738704530000|2025-02-04 21:28:50|186787.7|186657.7|186788.5|186658.5|186788.5|186658.5|186787.7|186657.7|2
1738704540000|2025-02-04 21:29:00|186790.2|186660.2|186789|186659|186790.2|186660.2|186788.1|186658.1|5
1738704550000|2025-02-04 21:29:10|186788.6|186658.6|186789|186659|186789|186659|186788.6|186658.6|2
1738704560000|2025-02-04 21:29:20|186788.3|186658.3|186788.3|186658.3|186788.3|186658.3|186788.3|186658.3|1
1738704580000|2025-02-04 21:29:40|186789.1|186659.1|186788.3|186658.3|186789.1|186659.1|186788.1|186658.1|4
1738704590000|2025-02-04 21:29:50|186788.4|186658.4|186789|186659|186789|186659|186788.4|186658.4|3
1738704620000|2025-02-04 21:30:20|186787.5|186657.5|186787.4|186657.4|186787.5|186657.5|186787.4|186657.4|2
1738704630000|2025-02-04 21:30:30|186787.5|186657.5|186787.4|186657.4|186787.5|186657.5|186787.4|186657.4|2
1738704640000|2025-02-04 21:30:40|186787.3|186657.3|186787.5|186657.5|186787.5|186657.5|186787.3|186657.3|3
1738704650000|2025-02-04 21:30:50|186789|186659|186790.1|186660.1|186793.5|186663.5|186783.8|186653.8|9
1738704660000|2025-02-04 21:31:00|186786.8|186656.8|186786.9|186656.9|186786.9|186656.9|186786.8|186656.8|2
1738704670000|2025-02-04 21:31:10|186786.8|186656.8|186786.9|186656.9|186786.9|186656.9|186786.8|186656.8|2
1738704680000|2025-02-04 21:31:20|186787.1|186657.1|186787.3|186657.3|186790.1|186660.1|186787.1|186657.1|3
1738704690000|2025-02-04 21:31:30|186788.9|186658.9|186787.3|186657.3|186788.9|186658.9|186787.3|186657.3|2
1738704700000|2025-02-04 21:31:40|186792.4|186662.4|186789|186659|186792.4|186662.4|186789|186659|3
1738704710000|2025-02-04 21:31:50|186789.3|186659.3|186789.3|186659.3|186789.3|186659.3|186789.3|186659.3|1
1738704720000|2025-02-04 21:32:00|186789.1|186659.1|186789.3|186659.3|186789.3|186659.3|186789.1|186659.1|2
1738704730000|2025-02-04 21:32:10|186787.3|186657.3|186787.3|186657.3|186787.3|186657.3|186787.3|186657.3|1
1738704740000|2025-02-04 21:32:20|186786.2|186656.2|186787.3|186657.3|186787.3|186657.3|186786.2|186656.2|4
1738704750000|2025-02-04 21:32:30|186787|186657|186787.3|186657.3|186787.3|186657.3|186786.8|186656.8|4
1738704760000|2025-02-04 21:32:40|186786.5|186656.5|186786.5|186656.5|186786.5|186656.5|186786.5|186656.5|1
1738704770000|2025-02-04 21:32:50|186786.8|186656.8|186786.5|186656.5|186786.8|186656.8|186786.5|186656.5|2
1738704780000|2025-02-04 21:33:00|186791.3|186661.3|186786.5|186656.5|186791.4|186661.4|186786.5|186656.5|3
1738704790000|2025-02-04 21:33:10|186790.8|186660.8|186787.1|186657.1|186790.8|186660.8|186785.9|186655.9|6
1738704800000|2025-02-04 21:33:20|186787.3|186657.3|186787.3|186657.3|186788|186658|186787.3|186657.3|3
1738704810000|2025-02-04 21:33:30|186797.5|186667.5|186791.3|186661.3|186799.9|186669.9|186787.8|186657.8|6
1738704820000|2025-02-04 21:33:40|186790|186660|186789.4|186659.4|186790|186660|186789.4|186659.4|4
1738704830000|2025-02-04 21:33:50|186789.5|186659.5|186789.4|186659.4|186789.7|186659.7|186789.4|186659.4|3
1738704840000|2025-02-04 21:34:00|186789.5|186659.5|186787|186657|186789.5|186659.5|186787|186657|2
1738704870000|2025-02-04 21:34:30|186789.1|186659.1|186789.1|186659.1|186789.1|186659.1|186789.1|186659.1|1
1738704880000|2025-02-04 21:34:40|186787.8|186657.8|186789.1|186659.1|186789.1|186659.1|186785.7|186655.7|5
1738704890000|2025-02-04 21:34:50|186789.3|186659.3|186789.1|186659.1|186789.3|186659.3|186789.1|186659.1|4
1738704900000|2025-02-04 21:35:00|186787|186657|186787|186657|186787|186657|186786.7|186656.7|3
1738704910000|2025-02-04 21:35:10|186788.9|186658.9|186787|186657|186788.9|186658.9|186785.8|186655.8|4
1738704920000|2025-02-04 21:35:20|186787.4|186657.4|186789.3|186659.3|186789.3|186659.3|186787|186657|3
1738704930000|2025-02-04 21:35:30|186788.3|186658.3|186789.3|186659.3|186789.3|186659.3|186788.3|186658.3|4
1738704940000|2025-02-04 21:35:40|186786|186656|186786|186656|186786|186656|186786|186656|1
1738704950000|2025-02-04 21:35:50|186786.1|186656.1|186787|186657|186789.7|186659.7|186786|186656|6
1738704960000|2025-02-04 21:36:00|186786.7|186656.7|186787|186657|186787|186657|186786.7|186656.7|2
1738704970000|2025-02-04 21:36:10|186786.9|186656.9|186787|186657|186787|186657|186786.9|186656.9|2
1738704980000|2025-02-04 21:36:20|186786.2|186656.2|186791.1|186661.1|186791.1|186661.1|186786.2|186656.2|2
1738704990000|2025-02-04 21:36:30|186791|186661|186786.2|186656.2|186791|186661|186786.2|186656.2|2
1738705010000|2025-02-04 21:36:50|186787|186657|186787|186657|186787|186657|186786.8|186656.8|3
1738705030000|2025-02-04 21:37:10|186786|186656|186786|186656|186786|186656|186785.9|186655.9|3
1738705040000|2025-02-04 21:37:20|186786.7|186656.7|186789.3|186659.3|186789.3|186659.3|186786|186656|3
1738705050000|2025-02-04 21:37:30|186789.2|186659.2|186786|186656|186789.3|186659.3|186785.3|186655.3|4
1738705060000|2025-02-04 21:37:40|186786.2|186656.2|186786|186656|186786.2|186656.2|186786|186656|2
1738705070000|2025-02-04 21:37:50|186787|186657|186787|186657|186788|186658|186787|186657|3
1738705080000|2025-02-04 21:38:00|186786.4|186656.4|186787|186657|186787|186657|186786.4|186656.4|4
1738705090000|2025-02-04 21:38:10|186786.3|186656.3|186786.3|186656.3|186786.3|186656.3|186786.3|186656.3|1
1738705100000|2025-02-04 21:38:20|186785.8|186655.8|186786.3|186656.3|186786.4|186656.4|186785.7|186655.7|6
1738705110000|2025-02-04 21:38:30|186785.6|186655.6|186786.3|186656.3|186786.3|186656.3|186785.6|186655.6|2
1738705120000|2025-02-04 21:38:40|186787|186657|186787|186657|186787.1|186657.1|186787|186657|3
1738705140000|2025-02-04 21:39:00|186786.6|186656.6|186792.4|186662.4|186792.8|186662.8|186786.6|186656.6|5
1738705150000|2025-02-04 21:39:10|186792.6|186662.6|186792.4|186662.4|186792.6|186662.6|186792.4|186662.4|2
1738705160000|2025-02-04 21:39:20|186795.3|186665.3|186790.2|186660.2|186795.3|186665.3|186790.2|186660.2|5
1738705170000|2025-02-04 21:39:30|186787|186657|186787|186657|186787|186657|186787|186657|1
1738705190000|2025-02-04 21:39:50|186787.1|186657.1|186792.2|186662.2|186792.2|186662.2|186787|186657|4
1738705200000|2025-02-04 21:40:00|186796.8|186666.8|186777|186647|186811.1|186672.2|186754|186600.8|39
1738705210000|2025-02-04 21:40:10|186772.1|186642.1|186769.7|186639.7|186810.7|186662.6|186752.8|186606.7|40
1738705220000|2025-02-04 21:40:20|186762.2|186632.2|186751.7|186621.7|186831.8|186663.3|186745.9|186565.5|40
1738705230000|2025-02-04 21:40:30|186781.2|186651.2|186762|186632|186834.5|186666.7|186748.4|186577|40
1738705240000|2025-02-04 21:40:40|186788.9|186658.9|186765.7|186635.7|186835.2|186658.9|186722.8|186576.1|40
1738705250000|2025-02-04 21:40:50|186759.5|186629.5|186777.1|186647.1|186835.5|186663|186743.4|186587.8|40
1738705260000|2025-02-04 21:41:00|186746.9|186616.9|186761.6|186631.6|186831.6|186667.5|186746.9|186570.4|40
1738705270000|2025-02-04 21:41:10|186758.4|186628.4|186825.9|186620.7|186832.7|186662.2|186749.1|186586|40
1738705280000|2025-02-04 21:41:20|186776.9|186646.9|186731.8|186601.8|186832|186665.4|186698.2|186568.2|40
1738705290000|2025-02-04 21:41:30|186727.3|186597.3|186685|186555|186758.4|186628.4|186685|186555|26
1738705300000|2025-02-04 21:41:40|186684.5|186554.5|186685.3|186555.3|186690.9|186560.9|186683.7|186553.7|11
1738705310000|2025-02-04 21:41:50|186686.1|186556.1|186684.4|186554.4|186690.4|186560.4|186684.4|186554.4|5
1738705320000|2025-02-04 21:42:00|186690.4|186560.4|186661.1|186571.1|186821.5|186646.8|186661.1|186554.7|38
1738705330000|2025-02-04 21:42:10|186668.3|186578.3|186740.1|186610.1|186772.2|186642.2|186656|186566|33
1738705340000|2025-02-04 21:42:20|186745.1|186615.1|186727.9|186597.9|186796.5|186623.7|186725.6|186574|39
1738705350000|2025-02-04 21:42:30|186724.1|186594.1|186734|186604|186797.3|186621.1|186723.2|186565.7|40
1738705360000|2025-02-04 21:42:40|186796|186584.7|186739.1|186609.1|186814.7|186684.7|186727.1|186562|40
1738705370000|2025-02-04 21:42:50|186753.1|186623.1|186733.7|186603.7|186817|186687|186725.2|186567.8|40
1738705380000|2025-02-04 21:43:00|186739.8|186609.8|186728.1|186598.1|186820.9|186690.9|186720.2|186567.5|39
1738705390000|2025-02-04 21:43:10|186792.3|186662.3|186742.3|186612.3|186810.3|186680.3|186724.4|186569.6|40
1738705400000|2025-02-04 21:43:20|186721.3|186591.3|186783.9|186653.9|186819.4|186689.4|186721.3|186576.4|40
1738705410000|2025-02-04 21:43:30|186785|186566.5|186760.5|186535.2|186796.8|186602.5|186686|186521.4|40
1738705420000|2025-02-04 21:43:40|186746|186544.6|186705.8|186575.8|186805|186585.7|186686.3|186528.3|40
1738705430000|2025-02-04 21:43:50|186772.3|186536.9|186758.5|186536.2|186800.6|186585.1|186691.9|186532|40
1738705440000|2025-02-04 21:44:00|186705.6|186575.6|186738.6|186608.6|186797.9|186613.8|186679.6|186533.8|40
1738705450000|2025-02-04 21:44:10|186718|186588|186716.6|186586.6|186800.9|186621.3|186713.6|186576.6|39
1738705460000|2025-02-04 21:44:20|186741.8|186611.8|186772.6|186557.1|186805.9|186615.2|186717.1|186539.7|40
1738705470000|2025-02-04 21:44:30|186805.9|186540.4|186763.7|186551|186809.8|186594.3|186718.6|186539.7|40
1738705480000|2025-02-04 21:44:40|186723.7|186593.7|186803.9|186521|186858|186593.7|186722.2|186491.5|40
1738705490000|2025-02-04 21:44:50|186803.2|186520.7|186785.7|186527.3|186858|186571|186771.6|186494.2|39
1738705500000|2025-02-04 21:45:00|186816.7|186518.8|186897.1|186555.1|186897.1|186596|186720|186482.4|33
1738705510000|2025-02-04 21:45:10|186870.8|186528.8|186729|186516.6|186891.9|186549.9|186729|186490.5|34
1738705520000|2025-02-04 21:45:20|186882.9|186540.9|186841.9|186499.9|186892.2|186589|186719|186477.5|37
1738705530000|2025-02-04 21:45:30|186854.4|186512.4|186893.6|186551.6|186899.5|186557.5|186737|186477.6|40
1738705540000|2025-02-04 21:45:40|186886.3|186544.3|186838.4|186496.4|186899.7|186595|186725|186483.1|34
1738705550000|2025-02-04 21:45:50|186892.6|186550.6|186825.1|186520.2|186898.4|186556.4|186809.8|186476.5|34
1738705560000|2025-02-04 21:46:00|186876.3|186534.3|186899.5|186557.5|186900.8|186558.8|186818.5|186476.5|34
1738705570000|2025-02-04 21:46:10|186838.1|186496.1|186906.7|186564.7|186932.8|186590.8|186737|186471.6|39
1738705580000|2025-02-04 21:46:20|186918.4|186576.4|186890.1|186555.3|186919.3|186577.3|186827.7|186498.1|33
1738705590000|2025-02-04 21:46:30|186872|186554.7|186892.4|186550.4|186912.1|186570.1|186842.2|186531.7|33
1738705600000|2025-02-04 21:46:40|186888.9|186557.8|186851.5|186536.9|186903.5|186587|186817.6|186513.9|39
1738705610000|2025-02-04 21:46:50|186861.3|186554.3|186846.4|186554.6|186906.6|186587.3|186818|186516.5|40
1738705620000|2025-02-04 21:47:00|186854.1|186555|186848.5|186535.2|186918.8|186593.8|186803.6|186519.6|40
1738705630000|2025-02-04 21:47:10|186834.9|186534.9|186827.2|186518|186908.4|186579.9|186818.8|186495.2|38
1738705640000|2025-02-04 21:47:20|186840.8|186545.6|186840|186541.4|186895.9|186601.1|186807.1|186524.1|40
1738705650000|2025-02-04 21:47:30|186839.6|186555.7|186838.9|186536.6|186904.9|186567.2|186806.9|186519|40
1738705660000|2025-02-04 21:47:40|186824.7|186551|186847.7|186539.2|186915|186595.4|186823.9|186524.9|39
1738705670000|2025-02-04 21:47:50|186846|186569.5|186832.5|186549.3|186909.6|186611|186798.2|186523|39
1738705680000|2025-02-04 21:48:00|186838.3|186557.1|186847.5|186538.1|186906|186591.9|186811.8|186524.7|40
1738705690000|2025-02-04 21:48:10|186834.2|186546.1|186846.5|186541.6|186910.8|186587.5|186819.4|186525.1|39
1738705700000|2025-02-04 21:48:20|186848.2|186553.4|186852.8|186538.4|186900.3|186570|186807.1|186526.4|40
1738705710000|2025-02-04 21:48:30|186852.1|186558.7|186832|186538.7|186905.2|186589.3|186801.6|186527.2|40
1738705720000|2025-02-04 21:48:40|186849.4|186539.1|186881.9|186564|186915.3|186589.1|186810.4|186528.4|40
1738705730000|2025-02-04 21:48:50|186856.5|186560.2|186865.2|186555.6|186888.2|186572.2|186817.3|186530.7|38
1738705740000|2025-02-04 21:49:00|186856.8|186564.4|186844.5|186554.6|186910.8|186594|186818.6|186521.4|40
1738705750000|2025-02-04 21:49:10|186819.7|186525.7|186824.4|186522.2|186891.2|186599|186806.7|186514.6|39
1738705760000|2025-02-04 21:49:20|186866.6|186557.1|186852.9|186562.3|186904.4|186624.1|186829.8|186523.8|40
1738705770000|2025-02-04 21:49:30|186855|186565|186818.3|186529|186902.7|186583.2|186805.2|186523.9|38
1738705780000|2025-02-04 21:49:40|186870.1|186564|186851.4|186543.1|186910.9|186587|186808|186527.4|39
1738705790000|2025-02-04 21:49:50|186842.7|186549.8|186879.5|186563|186889.9|186572.3|186812.3|186526.3|40
1738705800000|2025-02-04 21:50:00|186832.5|186534.3|186940.1|186610|186940.1|186610|186803.8|186484.7|40
1738705810000|2025-02-04 21:50:10|186850.4|186547.6|186848.9|186515|186943.2|186621.1|186830.3|186501|40
1738705820000|2025-02-04 21:50:20|186886.6|186562.4|186876.8|186574.2|186940.8|186615.4|186839|186500.8|40
1738705830000|2025-02-04 21:50:30|186864.6|186564.3|186881.5|186608.3|186935.4|186686.4|186805.4|186508.5|40
1738705840000|2025-02-04 21:50:40|186849.4|186609.1|186772.5|186642.5|186921.8|186726.6|186772.5|186546|40
1738705850000|2025-02-04 21:50:50|186839.2|186613.2|186935.4|186621.6|186935.4|186700|186783|186513.4|39
1738705860000|2025-02-04 21:51:00|186884.3|186556|186923.6|186619|186937.3|186619|186854.2|186512.2|40
1738705870000|2025-02-04 21:51:10|186872.9|186555.1|186856.5|186514.5|186936.4|186624.7|186848.7|186509.8|40
1738705880000|2025-02-04 21:51:20|186880|186564.1|186856.8|186519|186949.2|186621.7|186850.6|186508.6|39
1738705890000|2025-02-04 21:51:30|186859.5|186553|186884.9|186588|186952.7|186615|186848.1|186506.1|40
1738705900000|2025-02-04 21:51:40|186860|186544.2|186850.9|186508.9|186949.2|186607.2|186837.1|186495.1|40
1738705910000|2025-02-04 21:51:50|186917.5|186576.6|186869.3|186552.2|186917.5|186603.2|186839.2|186497.2|40
1738705920000|2025-02-04 21:52:00|186913.8|186574.7|186882.8|186550.6|186924.2|186596.7|186847.6|186505.6|40
1738705930000|2025-02-04 21:52:10|186887.4|186573.3|186843.4|186501.4|186919.1|186599.5|186837.1|186495.1|40
1738705940000|2025-02-04 21:52:20|186918.8|186580.3|186859.7|186550|186924.6|186592.7|186843.6|186507.6|40
1738705950000|2025-02-04 21:52:30|186883.1|186571|186882.3|186541.9|186949.2|186607.2|186843.4|186501.4|40
1738705960000|2025-02-04 21:52:40|186919.2|186601.6|186914.1|186572.1|186946|186613.1|186844.7|186502.7|40
1738705970000|2025-02-04 21:52:50|186898.3|186585.1|186917.4|186575.4|186942|186614.7|186840.3|186498.3|40
1738705980000|2025-02-04 21:53:00|186903.6|186590.4|186856|186514|186942.3|186605.6|186836.1|186494.1|40
1738705990000|2025-02-04 21:53:10|186895.7|186563.4|186872.5|186546.8|186921.5|186594|186836.1|186494.1|40
1738706000000|2025-02-04 21:53:20|186892.7|186568.1|186895|186553|186952.3|186617.9|186848.2|186507.2|40
1738706010000|2025-02-04 21:53:30|186890.2|186555.6|186850.4|186537.3|186922.3|186587.2|186833.2|186523.9|39
1738706020000|2025-02-04 21:53:40|186856.4|186547.3|186838.2|186531.5|186920.7|186596.1|186838.2|186531.3|39
1738706030000|2025-02-04 21:53:50|186911.2|186570.4|186841.9|186535.5|186921.4|186579.4|186832|186523.7|40
1738706040000|2025-02-04 21:54:00|186829.8|186521.8|186900.3|186558.3|186943.6|186601.6|186829.8|186521.8|40
1738706050000|2025-02-04 21:54:10|186886.7|186560.7|186872.5|186550|186927.1|186589.7|186839.6|186531.1|40
1738706060000|2025-02-04 21:54:20|186841.3|186524.1|186856.3|186543.2|186931|186589|186823.3|186523.8|39
1738706070000|2025-02-04 21:54:30|186895|186555.8|186899.9|186565.3|186937.7|186595.7|186815.5|186523|39
1738706080000|2025-02-04 21:54:40|186860.5|186558.8|186870.9|186547.3|186920.8|186592.8|186839.1|186524.7|40
1738706090000|2025-02-04 21:54:50|186927.5|186585.5|186898.2|186556.6|186927.5|186588.6|186840.8|186528.5|40
1738706100000|2025-02-04 21:55:00|186887.1|186557.7|186858.6|186529.1|186919.6|186577.6|186839.2|186514.2|40
1738706110000|2025-02-04 21:55:10|186849.4|186519.7|186897.1|186555.1|186909.5|186567.5|186840.5|186512|40
1738706120000|2025-02-04 21:55:20|186873.6|186546.1|186860.2|186526.9|186919.1|186577.1|186809.8|186514.1|38
1738706130000|2025-02-04 21:55:30|186839.3|186512.3|186877.8|186539.8|186921.1|186579.1|186839.3|186512.3|39
1738706140000|2025-02-04 21:55:40|186865.6|186537.5|186850.7|186528.6|186926|186584|186815.5|186522.1|39
1738706150000|2025-02-04 21:55:50|186877.4|186535.4|186899.6|186557.6|186934.2|186592.2|186809.8|186520.7|37
1738706160000|2025-02-04 21:56:00|186884|186542|186865.3|186537.8|186934.9|186592.9|186812.3|186517.6|38
1738706170000|2025-02-04 21:56:10|186881.1|186539.1|186870.6|186539.5|186916.4|186591|186844.4|186502.8|39
1738706180000|2025-02-04 21:56:20|186869.9|186531.1|186900.9|186563.6|186929.5|186587.5|186845.5|186518|40
1738706190000|2025-02-04 21:56:30|186842.8|186500.8|186915.3|186573.3|186926.9|186607.4|186842.8|186500.8|40
1738706200000|2025-02-04 21:56:40|186910.5|186585.4|186921.5|186579.5|186935.1|186593.1|186836.1|186494.1|40
1738706210000|2025-02-04 21:56:50|186865.8|186523.8|186909.3|186597.2|186949.2|186615.9|186839.2|186497.2|40
1738706220000|2025-02-04 21:57:00|186871.9|186548.6|186936.7|186594.7|186949.2|186623.7|186846.5|186504.5|40
1738706230000|2025-02-04 21:57:10|186893.9|186551.9|186897.3|186555.3|186949.2|186674.3|186804.3|186486.1|40
1738706240000|2025-02-04 21:57:20|186903.8|186561.8|186831.1|186489.1|186914.7|186593.1|186831.1|186489.1|40
1738706250000|2025-02-04 21:57:30|186895.5|186553.5|186852.2|186574.3|186897.6|186591.3|186852.2|186517|40
1738706260000|2025-02-04 21:57:40|186854.8|186512.8|186844.8|186573.2|186939.1|186598.5|186833.7|186491.7|40
1738706270000|2025-02-04 21:57:50|186873.7|186531.7|186913|186578.7|186920.6|186595.5|186846|186509.8|40
1738706280000|2025-02-04 21:58:00|186908.8|186566.8|186843.4|186501.4|186949.2|186607.2|186834.1|186492.1|40
1738706290000|2025-02-04 21:58:10|186907|186565|186875.7|186533.7|186949.2|186607.2|186845.7|186503.7|40
1738706300000|2025-02-04 21:58:20|186869.4|186527.4|186921.5|186579.5|186949.2|186607.2|186853.8|186511.8|40
1738706310000|2025-02-04 21:58:30|186929.4|186587.4|186878.8|186536.8|186956.1|186614.1|186840.3|186498.3|40
1738706320000|2025-02-04 21:58:40|186866.6|186524.6|186873.1|186531.1|186955.8|186613.8|186845.3|186503.3|39
1738706330000|2025-02-04 21:58:50|186923.6|186581.6|186872.9|186530.9|186946.1|186604.1|186836.1|186503|40
1738706340000|2025-02-04 21:59:00|186920.5|186578.5|186878.3|186536.3|186944.4|186602.4|186846.5|186504.5|40
1738706350000|2025-02-04 21:59:10|186934.1|186592.1|186865.3|186523.3|186942.3|186600.3|186848.6|186506.6|40
1738706360000|2025-02-04 21:59:20|186913.2|186571.2|186877.8|186535.8|186937.2|186595.2|186844.4|186502.4|40
1738706370000|2025-02-04 21:59:30|186907.2|186565.2|186892.9|186550.9|186968.6|186626.6|186841|186499|40
1738706380000|2025-02-04 21:59:40|186903.6|186561.6|186908.4|186566.4|186944|186602|186843|186501|40
1738706390000|2025-02-04 21:59:50|186852.4|186510.4|186872.4|186530.4|186921.4|186602|186806.8|186464.8|26
1738706430000|2025-02-04 22:00:30|186852|186510|186852|186510|186852|186510|186852|186510|1
1738706460000|2025-02-04 22:01:00|186861.6|186519.6|186861.6|186519.6|186861.6|186519.6|186861.6|186519.6|1
1738706530000|2025-02-04 22:02:10|186857.7|186515.7|186857.7|186515.7|186857.7|186515.7|186857.7|186515.7|1
1738707370000|2025-02-04 22:16:10|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738708200000|2025-02-04 22:30:00|186906.1|186564.1|186908.4|186566.4|186908.4|186566.4|186904.4|186562.4|6
1738708210000|2025-02-04 22:30:10|186911|186569|186908.9|186566.9|186911|186569|186908.8|186566.8|4
1738708220000|2025-02-04 22:30:20|186910.5|186568.5|186909.4|186567.4|186910.5|186568.5|186909.1|186567.1|6
1738708230000|2025-02-04 22:30:30|186910.3|186568.3|186909.9|186567.9|186911.2|186569.2|186909.5|186567.5|8
1738708240000|2025-02-04 22:30:40|186911.2|186569.2|186910.2|186568.2|186911.2|186569.2|186910.1|186568.1|6
1738708250000|2025-02-04 22:30:50|186912.1|186570.1|186906.8|186564.8|186912.1|186570.1|186906.8|186564.8|4
1738708260000|2025-02-04 22:31:00|186907.8|186565.8|186906.7|186564.7|186907.8|186565.8|186906.7|186564.7|6
1738708270000|2025-02-04 22:31:10|186907.9|186565.9|186906.7|186564.7|186907.9|186565.9|186906.7|186564.7|4
1738708280000|2025-02-04 22:31:20|186907.5|186565.5|186906.8|186564.8|186907.5|186565.5|186906.8|186564.8|4
1738708290000|2025-02-04 22:31:30|186907.3|186565.3|186906.8|186564.8|186907.3|186565.3|186906.7|186564.7|4
1738708300000|2025-02-04 22:31:40|186907|186565|186906.7|186564.7|186907.3|186565.3|186906.7|186564.7|4
1738708310000|2025-02-04 22:31:50|186907.3|186565.3|186906.7|186564.7|186907.3|186565.3|186906.7|186564.7|7
1738708320000|2025-02-04 22:32:00|186907.1|186565.1|186906.7|186564.7|186907.1|186565.1|186906.7|186564.7|4
1738708330000|2025-02-04 22:32:10|186907.5|186565.5|186906.7|186564.7|186907.5|186565.5|186906.7|186564.7|2
1738708340000|2025-02-04 22:32:20|186910.7|186568.7|186906.7|186564.7|186910.7|186568.7|186906.7|186564.7|2
1738708350000|2025-02-04 22:32:30|186906.8|186564.8|186906.7|186564.7|186906.8|186564.8|186906.7|186564.7|2
1738708360000|2025-02-04 22:32:40|186906.8|186564.8|186906.7|186564.7|186906.8|186564.8|186906.7|186564.7|2
1738708380000|2025-02-04 22:33:00|186906.8|186564.8|186906.8|186564.8|186906.8|186564.8|186906.8|186564.8|1
1738708690000|2025-02-04 22:38:10|186906.7|186564.7|186906.7|186564.7|186906.7|186564.7|186906.7|186564.7|1
1738709470000|2025-02-04 22:51:10|186906.9|186564.9|186906.7|186564.7|186906.9|186564.9|186906.7|186564.7|2
1738709480000|2025-02-04 22:51:20|186906.9|186564.9|186906.7|186564.7|186906.9|186564.9|186906.7|186564.7|6
1738709490000|2025-02-04 22:51:30|186906.9|186564.9|186906.7|186564.7|186906.9|186564.9|186906.7|186564.7|3
1738709500000|2025-02-04 22:51:40|186906.9|186564.9|186906.7|186564.7|186906.9|186564.9|186906.7|186564.7|5
1738709510000|2025-02-04 22:51:50|186906.9|186564.9|186906.7|186564.7|186906.9|186564.9|186906.7|186564.7|2
1738709520000|2025-02-04 22:52:00|186906.8|186564.8|186906.7|186564.7|186906.8|186564.8|186906.7|186564.7|4
1738709530000|2025-02-04 22:52:10|186906.8|186564.8|186906.7|186564.7|186906.8|186564.8|186906.7|186564.7|2
1738709540000|2025-02-04 22:52:20|186906.8|186564.8|186906.8|186564.8|186906.8|186564.8|186906.7|186564.7|3
1738709550000|2025-02-04 22:52:30|186906.7|186564.7|186906.7|186564.7|186906.7|186564.7|186906.7|186564.7|1
1738709560000|2025-02-04 22:52:40|186906.8|186564.8|186906.7|186564.7|186906.8|186564.8|186906.7|186564.7|4
1738709570000|2025-02-04 22:52:50|186906.8|186564.8|186907.3|186565.3|186907.3|186565.3|186906.7|186564.7|3
1738709580000|2025-02-04 22:53:00|186906.8|186564.8|186906.8|186564.8|186906.8|186564.8|186906.8|186564.8|1
1738709940000|2025-02-04 22:59:00|186898.8|186556.8|186898.8|186556.8|186898.8|186556.8|186898.8|186556.8|1
1738709960000|2025-02-04 22:59:20|186887.7|186545.7|186887.7|186545.7|186887.7|186545.7|186887.7|186545.7|1
1738709980000|2025-02-04 22:59:40|186898.8|186556.8|186898.8|186556.8|186898.8|186556.8|186898.8|186556.8|1
1738710000000|2025-02-04 23:00:00|186887.7|186545.7|186866.9|186524.9|186887.7|186545.7|186865.5|186523.5|4
1738710010000|2025-02-04 23:00:10|186893.9|186551.9|186856.6|186514.6|186899.2|186557.2|186856.6|186514.6|5
1738710020000|2025-02-04 23:00:20|186858.5|186516.5|186862.6|186520.6|186862.6|186520.6|186858.5|186516.5|5
1738710030000|2025-02-04 23:00:30|186862.1|186520.1|186862.7|186520.7|186862.7|186520.7|186862.1|186520.1|4
1738710040000|2025-02-04 23:00:40|186826.2|186484.2|186879.3|186537.3|186879.3|186537.3|186826.2|186484.2|4
1738710050000|2025-02-04 23:00:50|186878.3|186536.3|186879.4|186537.4|186879.4|186537.4|186878.3|186536.3|3
1738710060000|2025-02-04 23:01:00|186879.3|186537.3|186898.5|186556.5|186898.5|186556.5|186879.3|186537.3|2
1738710070000|2025-02-04 23:01:10|186898.6|186556.6|186898.6|186556.6|186898.6|186556.6|186898.6|186556.6|1
1738710080000|2025-02-04 23:01:20|186898.4|186556.4|186898.6|186556.6|186898.6|186556.6|186898.4|186556.4|3
1738710090000|2025-02-04 23:01:30|186898.1|186556.1|186879.4|186537.4|186898.5|186556.5|186879.4|186537.4|3
1738710100000|2025-02-04 23:01:40|186879.1|186537.1|186879.4|186537.4|186879.4|186537.4|186878.8|186536.8|4
1738710110000|2025-02-04 23:01:50|186878.8|186536.8|186879.4|186537.4|186879.4|186537.4|186878.8|186536.8|4
1738710120000|2025-02-04 23:02:00|186899.8|186557.8|186899.8|186557.8|186899.9|186557.9|186899.6|186557.6|4
1738710130000|2025-02-04 23:02:10|186939.8|186597.8|186939.7|186597.7|186939.8|186597.8|186939.7|186597.7|2
1738710140000|2025-02-04 23:02:20|186939.6|186597.6|186939.6|186597.6|186939.6|186597.6|186939.3|186597.3|3
1738710150000|2025-02-04 23:02:30|186939.4|186597.4|186939.9|186597.9|186939.9|186597.9|186939.4|186597.4|2
1738710160000|2025-02-04 23:02:40|186939.3|186597.3|186875.2|186533.2|186968.2|186626.2|186875.2|186533.2|9
1738710170000|2025-02-04 23:02:50|186875.4|186533.4|186933.2|186591.2|186933.2|186591.2|186847.6|186505.6|4
1738710180000|2025-02-04 23:03:00|186896|186554|186916.9|186574.9|186963.5|186621.5|186850.6|186508.6|7
1738710190000|2025-02-04 23:03:10|186918.2|186576.2|186907.5|186565.5|186918.2|186576.2|186907.2|186565.2|3
1738710200000|2025-02-04 23:03:20|186907.1|186565.1|186907.1|186565.1|186907.3|186565.3|186907.1|186565.1|7
1738710220000|2025-02-04 23:03:40|186893.9|186551.9|186866.8|186524.8|186894.2|186552.2|186866.8|186524.8|7
1738710230000|2025-02-04 23:03:50|186867.6|186525.6|186870.3|186528.3|186870.3|186528.3|186866.8|186524.8|3
1738710240000|2025-02-04 23:04:00|186870.4|186528.4|186870.3|186528.3|186870.4|186528.4|186870.3|186528.3|6
1738710250000|2025-02-04 23:04:10|186870.5|186528.5|186870.3|186528.3|186870.5|186528.5|186870.3|186528.3|2
1738710260000|2025-02-04 23:04:20|186870.4|186528.4|186866.9|186524.9|186870.4|186528.4|186866.9|186524.9|4
1738710280000|2025-02-04 23:04:40|186867|186525|186866.8|186524.8|186867.1|186525.1|186866.8|186524.8|4
1738710290000|2025-02-04 23:04:50|186870.3|186528.3|186870.3|186528.3|186870.4|186528.4|186870.3|186528.3|3
1738710300000|2025-02-04 23:05:00|186870.4|186528.4|186870.3|186528.3|186870.4|186528.4|186870.3|186528.3|4
1738710310000|2025-02-04 23:05:10|186870.4|186528.4|186870.4|186528.4|186870.4|186528.4|186870.3|186528.3|3
1738710320000|2025-02-04 23:05:20|186870.3|186528.3|186866.9|186524.9|186870.3|186528.3|186866.9|186524.9|3
1738710330000|2025-02-04 23:05:30|186868.6|186526.6|186866.8|186524.8|186868.6|186526.6|186866.8|186524.8|2
1738710340000|2025-02-04 23:05:40|186892.7|186550.7|186898.3|186556.3|186898.3|186556.3|186892.7|186550.7|3
1738710350000|2025-02-04 23:05:50|186899.7|186557.7|186898.3|186556.3|186899.7|186557.7|186898.3|186556.3|3
1738710380000|2025-02-04 23:06:20|186879.3|186537.3|186879.3|186537.3|186879.3|186537.3|186879.3|186537.3|1
1738710400000|2025-02-04 23:06:40|186897.5|186555.5|186897.5|186555.5|186897.5|186555.5|186897.5|186555.5|1
1738710430000|2025-02-04 23:07:10|186879.3|186537.3|186879.3|186537.3|186879.3|186537.3|186879.3|186537.3|1
1738710460000|2025-02-04 23:07:40|186900.6|186558.6|186902|186560|186902|186560|186900.6|186558.6|5
1738710470000|2025-02-04 23:07:50|186901.9|186559.9|186902|186560|186902|186560|186901.9|186559.9|2
1738710480000|2025-02-04 23:08:00|186901.9|186559.9|186902|186560|186902|186560|186901.9|186559.9|4
1738710490000|2025-02-04 23:08:10|186883.5|186541.5|186883.5|186541.5|186883.5|186541.5|186883.2|186541.2|3
1738710510000|2025-02-04 23:08:30|186882.9|186540.9|186903.6|186561.6|186903.6|186561.6|186882.9|186540.9|3
1738710530000|2025-02-04 23:08:50|186903.4|186561.4|186903.6|186561.6|186903.6|186561.6|186903.4|186561.4|2
1738710540000|2025-02-04 23:09:00|186883|186541|186883.5|186541.5|186883.5|186541.5|186883|186541|2
1738710550000|2025-02-04 23:09:10|186883.4|186541.4|186883.5|186541.5|186883.5|186541.5|186883.4|186541.4|2
1738710570000|2025-02-04 23:09:30|186905.2|186563.2|186905.2|186563.2|186905.2|186563.2|186905.2|186563.2|1
1738710590000|2025-02-04 23:09:50|186905.4|186563.4|186905.2|186563.2|186905.4|186563.4|186905.2|186563.2|2
1738710600000|2025-02-04 23:10:00|186905.4|186563.4|186883.5|186541.5|186905.4|186563.4|186883.5|186541.5|6
1738710620000|2025-02-04 23:10:20|186883.7|186541.7|186906.7|186564.7|186906.7|186564.7|186883.5|186541.5|3
1738710640000|2025-02-04 23:10:40|186906.8|186564.8|186906.7|186564.7|186906.8|186564.8|186906.7|186564.7|2
1738710650000|2025-02-04 23:10:50|186906.8|186564.8|186883.5|186541.5|186906.8|186564.8|186883.5|186541.5|3
1738710660000|2025-02-04 23:11:00|186883.8|186541.8|186883.5|186541.5|186883.8|186541.8|186883.5|186541.5|4
1738710670000|2025-02-04 23:11:10|186883.6|186541.6|186883.5|186541.5|186883.6|186541.6|186883.5|186541.5|2
1738710680000|2025-02-04 23:11:20|186908.2|186566.2|186908.1|186566.1|186908.2|186566.2|186908.1|186566.1|4
1738710690000|2025-02-04 23:11:30|186908.2|186566.2|186908.2|186566.2|186908.2|186566.2|186908.2|186566.2|1
1738710700000|2025-02-04 23:11:40|186908.1|186566.1|186908.2|186566.2|186908.2|186566.2|186908.1|186566.1|2
1738710710000|2025-02-04 23:11:50|186883.5|186541.5|186883.5|186541.5|186883.6|186541.6|186883.5|186541.5|3
1738710720000|2025-02-04 23:12:00|186883.6|186541.6|186883.5|186541.5|186884.2|186542.2|186883.5|186541.5|4
1738710730000|2025-02-04 23:12:10|186908.5|186566.5|186908.5|186566.5|186908.5|186566.5|186908.5|186566.5|1
1738710760000|2025-02-04 23:12:40|186883.5|186541.5|186883.5|186541.5|186883.5|186541.5|186883.5|186541.5|1
1738710790000|2025-02-04 23:13:10|186908.5|186566.5|186900.7|186558.7|186908.5|186566.5|186899.3|186557.3|4
1738710820000|2025-02-04 23:13:40|186887.7|186545.7|186887.7|186545.7|186887.7|186545.7|186887.7|186545.7|1
1738710840000|2025-02-04 23:14:00|186902.4|186560.4|186902.4|186560.4|186902.4|186560.4|186902.4|186560.4|1
1738710850000|2025-02-04 23:14:10|186909.9|186567.9|186909.9|186567.9|186909.9|186567.9|186909.9|186567.9|1
1738710880000|2025-02-04 23:14:40|186887.7|186545.7|186887.7|186545.7|186887.7|186545.7|186887.7|186545.7|1
1738710900000|2025-02-04 23:15:00|186909.9|186567.9|186909.9|186567.9|186909.9|186567.9|186909.9|186567.9|1
1738710930000|2025-02-04 23:15:30|186887.7|186545.7|186887.7|186545.7|186887.7|186545.7|186887.7|186545.7|1
1738710960000|2025-02-04 23:16:00|186909.9|186567.9|186909.9|186567.9|186909.9|186567.9|186909.9|186567.9|1
1738710970000|2025-02-04 23:16:10|186912.7|186570.7|186912.7|186570.7|186912.7|186570.7|186912.7|186570.7|1
1738710990000|2025-02-04 23:16:30|186904.4|186562.4|186904.4|186562.4|186904.4|186562.4|186904.4|186562.4|1
1738711000000|2025-02-04 23:16:40|186887.7|186545.7|186887.7|186545.7|186887.7|186545.7|186887.7|186545.7|1
1738711010000|2025-02-04 23:16:50|186909.9|186567.9|186909.9|186567.9|186909.9|186567.9|186909.9|186567.9|1
1738711020000|2025-02-04 23:17:00|186898.2|186556.2|186909.3|186567.3|186909.3|186567.3|186898.2|186556.2|3
1738711040000|2025-02-04 23:17:20|186907.1|186565.1|186905.7|186563.7|186921|186579|186902.9|186560.9|6
1738711050000|2025-02-04 23:17:30|186905.8|186563.8|186909.9|186567.9|186909.9|186567.9|186905.8|186563.8|3
1738711080000|2025-02-04 23:18:00|186887.7|186545.7|186887.7|186545.7|186887.7|186545.7|186887.7|186545.7|1
1738711100000|2025-02-04 23:18:20|186909.9|186567.9|186899.6|186557.6|186909.9|186567.9|186899.6|186557.6|3
1738711110000|2025-02-04 23:18:30|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738711140000|2025-02-04 23:19:00|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738711160000|2025-02-04 23:19:20|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738711200000|2025-02-04 23:20:00|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738711220000|2025-02-04 23:20:20|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738711250000|2025-02-04 23:20:50|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738711270000|2025-02-04 23:21:10|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738711300000|2025-02-04 23:21:40|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738711330000|2025-02-04 23:22:10|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738711350000|2025-02-04 23:22:30|186999.5|186657.5|186905.7|186563.7|186999.5|186657.5|186811.9|186469.9|4
1738711380000|2025-02-04 23:23:00|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738711400000|2025-02-04 23:23:20|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738711440000|2025-02-04 23:24:00|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738711460000|2025-02-04 23:24:20|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738711480000|2025-02-04 23:24:40|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738711490000|2025-02-04 23:24:50|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738711500000|2025-02-04 23:25:00|186875.3|186533.3|186875.2|186533.2|186875.3|186533.3|186875.2|186533.2|2
1738711510000|2025-02-04 23:25:10|186875.3|186533.3|186904.1|186562.1|186904.1|186562.1|186875.2|186533.2|3
1738711540000|2025-02-04 23:25:40|186905.8|186563.8|186896.7|186554.7|186905.8|186563.8|186896.7|186554.7|4
1738711550000|2025-02-04 23:25:50|186903|186561|186905.7|186563.7|186905.7|186563.7|186903|186561|3
1738711580000|2025-02-04 23:26:20|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738711600000|2025-02-04 23:26:40|186905.7|186563.7|186905.8|186563.8|186905.8|186563.8|186905.7|186563.7|2
1738711610000|2025-02-04 23:26:50|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738711630000|2025-02-04 23:27:10|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738711640000|2025-02-04 23:27:20|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738711660000|2025-02-04 23:27:40|186875.1|186533.1|186905.7|186563.7|186905.8|186563.8|186875.1|186533.1|4
1738711680000|2025-02-04 23:28:00|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738711690000|2025-02-04 23:28:10|186885.1|186543.1|186909.5|186567.5|186909.5|186567.5|186885.1|186543.1|3
1738711700000|2025-02-04 23:28:20|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738711710000|2025-02-04 23:28:30|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738711720000|2025-02-04 23:28:40|186909.5|186567.5|186905.7|186563.7|186909.5|186567.5|186905.7|186563.7|2
1738711740000|2025-02-04 23:29:00|186905.6|186563.6|186905.7|186563.7|186905.7|186563.7|186905.6|186563.6|2
1738711750000|2025-02-04 23:29:10|186875.4|186533.4|186875.2|186533.2|186875.4|186533.4|186875.2|186533.2|4
1738711760000|2025-02-04 23:29:20|186875.4|186533.4|186875.2|186533.2|186875.4|186533.4|186875.2|186533.2|2
1738711770000|2025-02-04 23:29:30|186875.3|186533.3|186905.7|186563.7|186905.7|186563.7|186875.3|186533.3|2
1738711780000|2025-02-04 23:29:40|186905.8|186563.8|186905.7|186563.7|186905.8|186563.8|186905.7|186563.7|2
1738711790000|2025-02-04 23:29:50|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738711800000|2025-02-04 23:30:00|186905.7|186563.7|186875.2|186533.2|186905.7|186563.7|186875.2|186533.2|2
1738711810000|2025-02-04 23:30:10|186875.1|186533.1|186905.8|186563.8|186905.8|186563.8|186875.1|186533.1|3
1738711820000|2025-02-04 23:30:20|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738711850000|2025-02-04 23:30:50|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738711870000|2025-02-04 23:31:10|186905.7|186563.7|186905.8|186563.8|186905.8|186563.8|186905.7|186563.7|2
1738711900000|2025-02-04 23:31:40|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738711920000|2025-02-04 23:32:00|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738711960000|2025-02-04 23:32:40|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738711980000|2025-02-04 23:33:00|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738712010000|2025-02-04 23:33:30|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738712030000|2025-02-04 23:33:50|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738712060000|2025-02-04 23:34:20|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738712090000|2025-02-04 23:34:50|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738712120000|2025-02-04 23:35:20|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738712150000|2025-02-04 23:35:50|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738712170000|2025-02-04 23:36:10|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738712200000|2025-02-04 23:36:40|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738712230000|2025-02-04 23:37:10|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738712260000|2025-02-04 23:37:40|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738712280000|2025-02-04 23:38:00|186905.7|186563.7|186905.7|186563.7|186905.8|186563.8|186905.7|186563.7|3
1738712290000|2025-02-04 23:38:10|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738712310000|2025-02-04 23:38:30|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738712320000|2025-02-04 23:38:40|186875.2|186533.2|186875.2|186533.2|186875.3|186533.3|186875.2|186533.2|3
1738712340000|2025-02-04 23:39:00|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738712360000|2025-02-04 23:39:20|186905.5|186563.5|186905.8|186563.8|186905.8|186563.8|186905.5|186563.5|2
1738712370000|2025-02-04 23:39:30|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186874.8|186532.8|3
1738712380000|2025-02-04 23:39:40|186875|186533|186875.2|186533.2|186875.2|186533.2|186875|186533|2
1738712390000|2025-02-04 23:39:50|186874.7|186532.7|186905.7|186563.7|186905.8|186563.8|186874.7|186532.7|4
1738712400000|2025-02-04 23:40:00|186905.6|186563.6|186837.5|186505|186905.8|186563.8|186837.5|186505|3
1738712410000|2025-02-04 23:40:10|186815|186685|186905.7|186563.7|186905.8|186685|186815|186563.4|4
1738712420000|2025-02-04 23:40:20|186905.6|186563.6|186905.7|186563.7|186905.7|186563.7|186905.5|186563.5|4
1738712430000|2025-02-04 23:40:30|186905.5|186563.5|186905.8|186563.8|186905.8|186563.8|186905.5|186563.5|2
1738712440000|2025-02-04 23:40:40|186875|186533|186875.2|186533.2|186875.2|186533.2|186874.7|186532.7|4
1738712450000|2025-02-04 23:40:50|186874.9|186532.9|186875.2|186533.2|186875.2|186533.2|186874.9|186532.9|2
1738712460000|2025-02-04 23:41:00|186874.6|186532.6|186905.7|186563.7|186905.8|186563.8|186874.6|186532.6|4
1738712470000|2025-02-04 23:41:10|186905.6|186563.6|186905.7|186563.7|186905.7|186563.7|186905.6|186563.6|2
1738712480000|2025-02-04 23:41:20|186905.6|186563.6|186905.8|186563.8|186905.8|186563.8|186905.6|186563.6|5
1738712490000|2025-02-04 23:41:30|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738712500000|2025-02-04 23:41:40|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875|186533|3
1738712510000|2025-02-04 23:41:50|186875|186533|186875.2|186533.2|186875.2|186533.2|186875|186533|2
1738712520000|2025-02-04 23:42:00|186905.7|186563.7|186905.7|186563.7|186905.8|186563.8|186905.7|186563.7|3
1738712530000|2025-02-04 23:42:10|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.7|186563.7|3
1738712540000|2025-02-04 23:42:20|186905.7|186563.7|186905.8|186563.8|186905.8|186563.8|186905.7|186563.7|2
1738712550000|2025-02-04 23:42:30|186874|186532|186875.2|186533.2|186875.2|186533.2|186874|186532|2
1738712570000|2025-02-04 23:42:50|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738712600000|2025-02-04 23:43:20|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738712630000|2025-02-04 23:43:50|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738712660000|2025-02-04 23:44:20|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738712680000|2025-02-04 23:44:40|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738712710000|2025-02-04 23:45:10|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738712740000|2025-02-04 23:45:40|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738712770000|2025-02-04 23:46:10|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738712790000|2025-02-04 23:46:30|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738712820000|2025-02-04 23:47:00|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738712850000|2025-02-04 23:47:30|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738712880000|2025-02-04 23:48:00|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738712900000|2025-02-04 23:48:20|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738712930000|2025-02-04 23:48:50|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738712950000|2025-02-04 23:49:10|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738712960000|2025-02-04 23:49:20|186909.5|186567.5|186909.5|186567.5|186909.5|186567.5|186909.5|186567.5|1
1738712980000|2025-02-04 23:49:40|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738712990000|2025-02-04 23:49:50|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738713000000|2025-02-04 23:50:00|186905.9|186563.9|186905.8|186563.8|186906|186564|186905.7|186563.7|4
1738713010000|2025-02-04 23:50:10|186905.9|186563.9|186875.2|186533.2|186905.9|186563.9|186875.2|186533.2|4
1738713020000|2025-02-04 23:50:20|186875.5|186533.5|186875.2|186533.2|186875.6|186533.6|186875.2|186533.2|4
1738713040000|2025-02-04 23:50:40|186905.7|186563.7|186905.7|186563.7|186906|186564|186905.7|186563.7|3
1738713050000|2025-02-04 23:50:50|186905.8|186563.8|186905.7|186563.7|186905.8|186563.8|186905.5|186563.5|4
1738713060000|2025-02-04 23:51:00|186906|186564|186905.7|186563.7|186906|186564|186905.7|186563.7|4
1738713070000|2025-02-04 23:51:10|186905.9|186563.9|186905.8|186563.8|186905.9|186563.9|186905.8|186563.8|2
1738713080000|2025-02-04 23:51:20|186875.2|186533.2|186875.2|186533.2|186875.5|186533.5|186875.2|186533.2|5
1738713100000|2025-02-04 23:51:40|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738713110000|2025-02-04 23:51:50|186905.9|186563.9|186905.7|186563.7|186905.9|186563.9|186905.7|186563.7|2
1738713120000|2025-02-04 23:52:00|186905.8|186563.8|186905.7|186563.7|186905.8|186563.8|186905.7|186563.7|2
1738713130000|2025-02-04 23:52:10|186875.4|186533.4|186875.2|186533.2|186875.4|186533.4|186875.2|186533.2|2
1738713150000|2025-02-04 23:52:30|186875.3|186533.3|186875.2|186533.2|186875.3|186533.3|186875.2|186533.2|2
1738713160000|2025-02-04 23:52:40|186905.8|186563.8|186905.7|186563.7|186905.8|186563.8|186905.7|186563.7|2
1738713170000|2025-02-04 23:52:50|186905.8|186563.8|186905.7|186563.7|186905.8|186563.8|186905.7|186563.7|2
1738713180000|2025-02-04 23:53:00|186905.8|186563.8|186905.7|186563.7|186905.8|186563.8|186905.7|186563.7|2
1738713190000|2025-02-04 23:53:10|186875.3|186533.3|186875.2|186533.2|186875.3|186533.3|186875.2|186533.2|2
1738713210000|2025-02-04 23:53:30|186875.3|186533.3|186905.7|186563.7|186905.7|186563.7|186875.2|186533.2|3
1738713220000|2025-02-04 23:53:40|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738713240000|2025-02-04 23:54:00|186905.7|186563.7|186875.2|186533.2|186905.7|186563.7|186875.2|186533.2|2
1738713250000|2025-02-04 23:54:10|186875.5|186533.5|186875.2|186533.2|186875.5|186533.5|186875.2|186533.2|2
1738713270000|2025-02-04 23:54:30|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738713300000|2025-02-04 23:55:00|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738713310000|2025-02-04 23:55:10|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738713320000|2025-02-04 23:55:20|186905.5|186563.5|186909.6|186567.6|186909.6|186567.6|186905.5|186563.5|3
1738713340000|2025-02-04 23:55:40|186905.8|186563.8|186905.7|186563.7|186905.8|186563.8|186905.7|186563.7|2
1738713360000|2025-02-04 23:56:00|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.1|186533.1|3
1738713380000|2025-02-04 23:56:20|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738713390000|2025-02-04 23:56:30|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738713400000|2025-02-04 23:56:40|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738713410000|2025-02-04 23:56:50|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|186875.2|186533.2|1
1738713420000|2025-02-04 23:57:00|186875.4|186533.4|186875.2|186533.2|186875.4|186533.4|186875.2|186533.2|2
1738713430000|2025-02-04 23:57:10|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|186905.7|186563.7|1
1738713440000|2025-02-04 23:57:20|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738713460000|2025-02-04 23:57:40|186905.7|186563.7|186875.2|186533.2|186905.7|186563.7|186875.2|186533.2|2
1738713470000|2025-02-04 23:57:50|186875.3|186533.3|186905.7|186563.7|186905.7|186563.7|186875.2|186533.2|3
1738713480000|2025-02-04 23:58:00|186904.4|186562.4|186896.8|186554.8|186904.4|186562.4|186896.8|186554.8|3
1738713500000|2025-02-04 23:58:20|186896.7|186554.7|186896.7|186554.7|186896.7|186554.7|186896.7|186554.7|1
1738713520000|2025-02-04 23:58:40|186903|186561|186905.7|186563.7|186905.8|186563.8|186903|186561|4
1738713530000|2025-02-04 23:58:50|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738713540000|2025-02-04 23:59:00|186905.7|186563.7|186905.7|186563.7|186905.8|186563.8|186905.7|186563.7|3
1738713550000|2025-02-04 23:59:10|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|186905.8|186563.8|1
1738713560000|2025-02-04 23:59:20|186905.7|186563.7|186905.8|186563.8|186905.8|186563.8|186905.7|186563.7|4
1738713570000|2025-02-04 23:59:30|186875.3|186533.3|186875.2|186533.2|186875.3|186533.3|186875.2|186533.2|2
1738713580000|2025-02-04 23:59:40|186905.7|186563.7|186902.9|186560.9|186905.7|186563.7|186902.9|186560.9|3
1738713590000|2025-02-04 23:59:50|186903|186561|186903|186561|186903|186561|186903|186561|1
1738713600000|2025-02-05 00:00:00|186906.4|186564.4|186964.7|186622.7|187022.5|186680.5|186906.4|186564.4|14
1738713610000|2025-02-05 00:00:10|186964.6|186622.6|186966.7|186624.7|186967.1|186625.1|186964.4|186622.4|5
1738713620000|2025-02-05 00:00:20|186967.2|186625.2|186940.4|186615.6|186967.2|186625.2|186874.5|186579.5|9
1738713630000|2025-02-05 00:00:30|186874.5|186558.3|186874.5|186615.6|186874.5|186615.6|186874.5|186558.3|2
1738713650000|2025-02-05 00:00:50|186934|186592|186916.9|186574.9|186934|186592|186916.9|186574.9|4
1738713660000|2025-02-05 00:01:00|186919.6|186577.6|186911.3|186569.3|186919.6|186577.6|186911.3|186569.3|7
1738713670000|2025-02-05 00:01:10|186912|186570|186912.4|186570.4|186912.7|186570.7|186911.3|186569.3|9
1738713680000|2025-02-05 00:01:20|186913.3|186571.3|186912.4|186570.4|186913.3|186571.3|186912.4|186570.4|6
1738713690000|2025-02-05 00:01:30|186912.9|186570.9|186895.1|186590.2|186912.9|186590.2|186895.1|186570.5|6
1738713700000|2025-02-05 00:01:40|186892.7|186592.6|186916.9|186574.9|186918.8|186592.6|186892.7|186574.9|4
1738713710000|2025-02-05 00:01:50|186917.7|186575.7|186916.9|186574.9|186917.9|186575.9|186916.2|186574.2|8
1738713720000|2025-02-05 00:02:00|186917.2|186575.2|186917|186575|186918.5|186576.5|186916.4|186574.4|6
1738713730000|2025-02-05 00:02:10|186889.6|186596.3|186885.9|186599.9|186889.6|186599.9|186885.9|186596.3|6
1738713740000|2025-02-05 00:02:20|186885.6|186600.2|186885.1|186600.8|186885.6|186600.8|186885.1|186600.2|4
1738713750000|2025-02-05 00:02:30|186885.8|186600|186879|186603.4|186885.8|186603.4|186879|186600|6
1738713760000|2025-02-05 00:02:40|186912.7|186570.7|186911.9|186569.9|186915.8|186573.8|186911.4|186569.4|6
1738713770000|2025-02-05 00:02:50|186912|186570|186911.9|186569.9|186913.3|186571.3|186911.8|186569.8|6
1738713780000|2025-02-05 00:03:00|186910.2|186568.2|186890.2|186584.4|186910.8|186584.4|186890.2|186567.8|5
1738713790000|2025-02-05 00:03:10|186889.9|186584.7|186903.3|186591.4|186903.3|186591.4|186889.9|186584.7|4
1738713800000|2025-02-05 00:03:20|186902.5|186592.2|186902|186592.8|186902.5|186592.8|186902|186592.2|4
1738713810000|2025-02-05 00:03:30|186884.7|186616.3|186884.6|186616.8|186885.1|186616.8|186884.6|186616.3|4
1738713820000|2025-02-05 00:03:40|186883.4|186618|186926.9|186584.9|186926.9|186618.3|186883.1|186584.9|4
1738713830000|2025-02-05 00:03:50|186927.4|186585.4|186927|186585|186927.6|186585.6|186926.4|186584.4|5
1738713840000|2025-02-05 00:04:00|186928.5|186586.5|186921.8|186579.8|186934.4|186592.4|186921.7|186579.7|6
1738713850000|2025-02-05 00:04:10|186921.9|186579.9|186878|186621.6|186921.9|186622|186878|186579.9|5
1738713860000|2025-02-05 00:04:20|186878.6|186622.1|186877.4|186622.1|186878.6|186622.1|186877.4|186622.1|3
1738713870000|2025-02-05 00:04:30|186877.5|186622|186877.5|186622|186877.5|186622|186877.5|186621.9|4
1738713880000|2025-02-05 00:04:40|186877.4|186622.1|186920.3|186578.3|186921.7|186622.1|186877.4|186578.3|7
1738713890000|2025-02-05 00:04:50|186920.5|186578.5|186920.4|186578.4|186920.7|186578.7|186920.4|186578.4|4
1738713900000|2025-02-05 00:05:00|186917.5|186575.5|186865.5|186617.6|186918.9|186617.7|186865.3|186574.9|7
1738713910000|2025-02-05 00:05:10|186865.3|186617.8|186865.2|186617.8|186865.3|186617.9|186865|186617.8|6
1738713920000|2025-02-05 00:05:20|186865.4|186617.7|186865.3|186617.6|186865.4|186617.7|186865.3|186617.6|4
1738713930000|2025-02-05 00:05:30|186865.1|186575.2|186917.2|186575.2|186917.2|186575.2|186865.1|186575.2|2
1738713940000|2025-02-05 00:05:40|186917.6|186575.6|186916.1|186574.1|186917.6|186575.6|186915.7|186573.7|4
1738713950000|2025-02-05 00:05:50|186915.9|186573.9|186916.1|186574.1|186916.9|186574.9|186915.9|186573.9|6
1738713960000|2025-02-05 00:06:00|186917.7|186575.7|186874.1|186627.3|186917.7|186627.3|186869.5|186575.7|4
1738713970000|2025-02-05 00:06:10|186873.6|186628.2|186873.4|186627.9|186873.8|186628.2|186873.4|186627.8|6
1738713980000|2025-02-05 00:06:20|186873.8|186627.6|186873.7|186628|186873.8|186628|186873.7|186627.6|4
1738713990000|2025-02-05 00:06:30|186873.5|186628.2|186926.7|186584.7|186926.9|186628.2|186873.5|186584.7|5
1738714000000|2025-02-05 00:06:40|186926.6|186584.6|186927|186585|186927|186585|186926.1|186584.1|5
1738714010000|2025-02-05 00:06:50|186927.1|186585.1|186865.7|186625.1|186927.1|186625.1|186865.7|186583.4|7
1738714020000|2025-02-05 00:07:00|186865.5|186625.5|186865.3|186626.1|186865.5|186626.1|186865.3|186625.5|4
1738714030000|2025-02-05 00:07:10|186865.1|186627.1|186865.4|186626.7|186865.4|186627.1|186865.1|186626.7|3
1738714040000|2025-02-05 00:07:20|186865.7|186626.6|186927.4|186585.4|186927.4|186626.6|186865.7|186585.4|5
1738714050000|2025-02-05 00:07:30|186927.5|186585.5|186927.6|186585.6|186928.4|186586.4|186926.2|186584.2|8
1738714060000|2025-02-05 00:07:40|186925.7|186583.7|186927.6|186585.6|186928.2|186586.2|186925.7|186583.7|4
1738714070000|2025-02-05 00:07:50|186927.5|186585.5|186871.5|186631.2|186927.9|186631.2|186871.5|186585.3|6
1738714080000|2025-02-05 00:08:00|186892.1|186603.6|186891.9|186603.9|186892.4|186604.2|186891.9|186603.6|8
1738714090000|2025-02-05 00:08:10|186891.2|186604.1|186891.2|186605.1|186891.2|186605.1|186891.2|186604.1|3
1738714100000|2025-02-05 00:08:20|186891.6|186605|186921|186579|186922.6|186605|186891.6|186579|5
1738714110000|2025-02-05 00:08:30|186927.3|186585.3|186869.5|186634.2|186927.3|186634.2|186869.5|186585.3|4
1738714120000|2025-02-05 00:08:40|186869.7|186634.8|186869.3|186635.3|186869.7|186635.3|186869.3|186634.8|4
1738714130000|2025-02-05 00:08:50|186867.9|186635.4|186867.3|186636|186869.6|186636|186867.3|186635|6
1738714140000|2025-02-05 00:09:00|186866.1|186637.1|186928.9|186586.9|186928.9|186637.1|186866.1|186584.5|6
1738714150000|2025-02-05 00:09:10|186928.6|186586.6|186928.3|186586.3|186929.5|186587.5|186927.5|186585.5|6
1738714160000|2025-02-05 00:09:20|186929|186587|186866.1|186635.4|186929|186636.3|186865.2|186586.3|6
1738714170000|2025-02-05 00:09:30|186865.6|186635.9|186865.9|186636.1|186865.9|186636.6|186865.5|186635.9|6
1738714180000|2025-02-05 00:09:40|186866.4|186635.7|186866.1|186635.9|186866.4|186635.9|186866.1|186635.7|3
1738714190000|2025-02-05 00:09:50|186866.3|186635.8|186917.1|186599.4|186917.1|186641.8|186859.5|186599.4|5
1738714200000|2025-02-05 00:10:00|186915.1|186599.5|186924.9|186582.9|186924.9|186599.8|186913.2|186571.2|7
1738714210000|2025-02-05 00:10:10|186885.8|186549|186920|186578|186920|186578|186885.8|186549|5
1738714220000|2025-02-05 00:10:20|186902.1|186603.1|186878.5|186626.7|186902.2|186626.8|186878.4|186603.1|5
1738714240000|2025-02-05 00:10:40|186853.3|186636.9|186853.3|186636.9|186853.3|186636.9|186853.3|186636.9|1
1738714250000|2025-02-05 00:10:50|186853.2|186636.8|186909.6|186593.4|186909.7|186636.8|186853.2|186593.3|5
1738714260000|2025-02-05 00:11:00|186915.9|186587.1|186917|186586|186917|186587.1|186915.9|186586|4
1738714270000|2025-02-05 00:11:10|186913.2|186589.8|186913.3|186589.7|186913.3|186589.8|186913.2|186589.7|4
1738714280000|2025-02-05 00:11:20|186909.2|186593.8|186853.3|186637.1|186909.2|186637.2|186853.2|186593.8|4
1738714290000|2025-02-05 00:11:30|186853.2|186637.2|186853.1|186637.3|186853.3|186637.3|186853.1|186637.1|5
1738714300000|2025-02-05 00:11:40|186853|186637.4|186853|186637.4|186853|186637.4|186853|186637.4|2
1738714310000|2025-02-05 00:11:50|186908.7|186594.4|186910|186593|186910|186594.4|186908.6|186593|3
1738714320000|2025-02-05 00:12:00|186911|186592|186906.6|186593.4|186911|186594.9|186906.6|186592|6
1738714330000|2025-02-05 00:12:10|186906.3|186593.7|186851.7|186636.7|186906.3|186636.7|186851.7|186593.7|4
1738714340000|2025-02-05 00:12:20|186852.3|186636|186851.5|186636.8|186852.3|186636.8|186851.5|186636|4
1738714350000|2025-02-05 00:12:30|186851.4|186636.9|186851.5|186636.9|186851.5|186636.9|186851.4|186636.9|3
1738714360000|2025-02-05 00:12:40|186851.3|186637|186906|186594|186906|186637|186851.3|186594|4
1738714370000|2025-02-05 00:12:50|186906.6|186593.4|186906|186594|186906.6|186594.5|186905.5|186593.4|6
1738714380000|2025-02-05 00:13:00|186904.6|186595.4|186904.4|186595.6|186904.6|186595.6|186904.4|186595.4|4
1738714390000|2025-02-05 00:13:10|186851.1|186637.3|186851.4|186636.9|186853.5|186637.3|186851.1|186634.9|5
1738714400000|2025-02-05 00:13:20|186851.5|186636.8|186851.2|186637.2|186851.5|186637.2|186851.2|186636.8|4
1738714410000|2025-02-05 00:13:30|186851.1|186637.4|186850.9|186637.4|186851.1|186637.4|186850.9|186637.4|3
1738714420000|2025-02-05 00:13:40|186904|186595.6|186902.5|186597.5|186904.4|186597.5|186902.5|186595.6|3
1738714430000|2025-02-05 00:13:50|186902.3|186597.7|186902.2|186597.8|186902.3|186597.8|186902.2|186597.7|4
1738714440000|2025-02-05 00:14:00|186902.3|186597.7|186850.4|186638|186902.3|186638|186850.4|186597.7|3
1738714450000|2025-02-05 00:14:10||186637.9||186637.9||186637.9||186637.9|1
1738714470000|2025-02-05 00:14:30|186849.9|186637.6|186900.9|186596.7|186900.9|186637.6|186849.9|186596.7|3
1738714480000|2025-02-05 00:14:40|186900.7|186596.9|186900.5|186597.1|186900.7|186597.1|186900.5|186596.9|3
1738714490000|2025-02-05 00:14:50|186900.4|186597.2|186900.4|186597.3|186900.4|186597.3|186900.4|186597.2|3
1738714500000|2025-02-05 00:15:00|186850|186638|186850.4|186638.5|186850.4|186638.5|186850|186638|3
1738714510000|2025-02-05 00:15:10|186850.5||186850.4||186850.5||186850.4||2
1738714520000|2025-02-05 00:15:20|186850.5|186638.4|186850.5|186638.4|186850.5|186638.4|186850.5|186638.4|2
1738714530000|2025-02-05 00:15:30|186901.9|186599.1|186901.2|186599.2|186901.9|186599.2|186901.2|186599.1|3
1738714540000|2025-02-05 00:15:40|186901|186599.3|186900.9|186599.5|186901|186599.5|186900.9|186599.3|5
1738714550000|2025-02-05 00:15:50|186900.7|186599.8|186853.5|186642.5|186900.7|186642.5|186853.3|186599.8|4
1738714560000|2025-02-05 00:16:00|186881.6|186670.6|186892.5|186677.7|186892.5|186679.5|186881.6|186670.6|5
1738714570000|2025-02-05 00:16:10|186892.7|186677.4|186892.7|186677.4|186892.7|186677.4|186892.7|186677.4|1
1738714580000|2025-02-05 00:16:20|186890.9|186679.3|186891.6|186678.6|186891.6|186679.3|186890.9|186678.6|6
1738714590000|2025-02-05 00:16:30|186931.3|186624.4|186933.1|186623.2|186933.1|186624.4|186931.3|186623.2|3
1738714600000|2025-02-05 00:16:40|186933.4|186622.9|186933.6|186622.7|186933.6|186622.9|186933.4|186622.7|6
1738714610000|2025-02-05 00:16:50|186933.8|186622.5|186895.5|186680.8|186933.8|186680.8|186895.5|186622.5|3
1738714620000|2025-02-05 00:17:00|186898.2|186678.2|186896|186680.6|186898.2|186680.6|186896|186678.2|8
1738714630000|2025-02-05 00:17:10|186896.2|186680.5|186896.1|186680.7|186896.2|186680.7|186896.1|186680.5|4
1738714640000|2025-02-05 00:17:20|186896|186680.8|186933.5|186624.1|186935.3|186680.8|186896|186624|5
1738714650000|2025-02-05 00:17:30|186933.4|186623.8|186931|186626.6|186933.8|186626.6|186931|186623.8|4
1738714660000|2025-02-05 00:17:40|186930.6|186626.9|186932.7|186624.8|186932.7|186626.9|186930.6|186624.8|4
1738714670000|2025-02-05 00:17:50|186890.2|186676.7|186891.1|186675.8|186891.1|186676.7|186890.2|186675.8|5
1738714680000|2025-02-05 00:18:00|186891.8|186675.1|186920.5|186657.3|186920.5|186675.1|186891.8|186655.2|6
1738714690000|2025-02-05 00:18:10|186920.4|186657.5|186919.8|186658.1|186920.4|186658.1|186919.8|186657.5|3
1738714700000|2025-02-05 00:18:20|186959.5|186619.5|186958.9|186620.1|186959.5|186620.1|186958.9|186619.5|5
1738714710000|2025-02-05 00:18:30|186958.6|186620.4|186958.2|186620.7|186958.6|186620.7|186958.2|186620.4|6
1738714720000|2025-02-05 00:18:40|186935.3|186633.1|186890.8|186681.3|186935.3|186681.4|186890.8|186633.1|5
1738714730000|2025-02-05 00:18:50|186891.1|186681.1|186891.1|186681.1|186891.1|186681.1|186891.1|186681.1|2
1738714740000|2025-02-05 00:19:00|186891|186681.2|186890.6|186681.3|186891|186681.3|186890.6|186681.2|4
1738714750000|2025-02-05 00:19:10|186890.7|186681|186933.9|186633.8|186933.9|186681|186890.7|186633.8|5
1738714760000|2025-02-05 00:19:20|186931.7|186636.1|186931.7|186635.9|186933.6|186636.1|186931.7|186634.2|6
1738714770000|2025-02-05 00:19:30|186931.6|186636|186931.7|186636.1|186931.7|186636.1|186931.6|186636|4
1738714780000|2025-02-05 00:19:40|186890.6|186681.2|186890.6|186681.2|186890.7|186681.2|186890.6|186681.2|3
1738714790000|2025-02-05 00:19:50|186891.1|186680.7|186890.8|186681|186891.1|186681|186890.8|186680.7|3
1738714800000|2025-02-05 00:20:00|186890.5|186681.1|186891.9|186679.4|186891.9|186681.1|186890.5|186679.4|3
1738714810000|2025-02-05 00:20:10|186891.7|186679.6|186937.4|186628.7|186937.4|186679.6|186891.7|186628.7|6
1738714820000|2025-02-05 00:20:20|186936.8|186629.3|186936.5|186629.6|186936.8|186629.6|186936.5|186629.3|4
1738714830000|2025-02-05 00:20:30|186937.8|186628.3|186892.1|186678|186937.8|186678|186892.1|186628.3|3
1738714840000|2025-02-05 00:20:40|186892.2|186677.9|186891.9|186678.2|186892.2|186678.2|186891.9|186677.9|4
1738714850000|2025-02-05 00:20:50|186891.7|186678.4|186891.6|186678.5|186891.7|186678.5|186891.6|186678.4|3
1738714860000|2025-02-05 00:21:00|186891.4|186678.7|186937.2|186629.5|186937.2|186678.7|186891.4|186629.5|4
1738714870000|2025-02-05 00:21:10|186936.7|186630.1|186935.6|186631.1|186936.7|186631.1|186935.6|186630.1|4
1738714880000|2025-02-05 00:21:20|186934.9|186631.9|186934.4|186632.3|186934.9|186632.3|186934.4|186631.9|4
1738714890000|2025-02-05 00:21:30|186897|186685.4|186896.9|186685.4|186897.1|186685.4|186896.9|186685.3|5
1738714900000|2025-02-05 00:21:40|186896.4|186686|186896.4|186686|186896.4|186686|186896.4|186686|2
1738714920000|2025-02-05 00:22:00|186923.3|186663.5|186956.5|186621.4|186956.5|186663.5|186923.3|186621.4|3
1738714930000|2025-02-05 00:22:10||186621.3||186621.3||186621.3||186621.3|1
1738714940000|2025-02-05 00:22:20|186925|186665.2|186925|186665.2|186925|186665.2|186925|186665.2|1
1738714950000|2025-02-05 00:22:30|186898.7|186688.3|186898.7|186688.2|186898.7|186688.3|186898.7|186688.2|2
1738714970000|2025-02-05 00:22:50|186932.8|186633.9|186932.8|186633.9|186932.8|186633.9|186932.8|186633.9|1
1738714980000|2025-02-05 00:23:00|186933.3|186634.5|186933.3|186634.5|186933.3|186634.5|186933.3|186634.5|2
1738714990000|2025-02-05 00:23:10|186939.4|186628.4|186937.3|186630.5|186939.4|186630.5|186937.3|186628.4|4
1738715000000|2025-02-05 00:23:20|186893.8|186680.6|186892.5|186682|186893.8|186682|186892.5|186680.6|4
1738715020000|2025-02-05 00:23:40|186893.6|186680.8|186894.6|186679.8|186894.6|186680.8|186893.6|186679.8|4
1738715030000|2025-02-05 00:23:50|186939.6|186679.9|186936.2|186630.1|186939.6|186679.9|186936.2|186628.2|4
1738715040000|2025-02-05 00:24:00|186936.3|186628.2|186936.1|186628.2|186936.3|186628.2|186936.1|186628.2|3
1738715050000|2025-02-05 00:24:10|186935.8|186628.5|186894.3|186681|186935.8|186681|186894.3|186628.5|3
1738715060000|2025-02-05 00:24:20|186894.4|186680.8|186894.4|186680.8|186894.4|186680.8|186894.4|186680.8|1
1738715070000|2025-02-05 00:24:30|186894.6|186680.6|186894.6|186680.6|186894.6|186680.6|186894.6|186680.6|2
1738715080000|2025-02-05 00:24:40|186964.9|186627.4|186964.9|186627.3|186964.9|186627.4|186964.9|186627.3|2
1738715090000|2025-02-05 00:24:50|186890.4|186676.4|186891.1|186675.7|186891.1|186676.4|186890.4|186675.7|3
1738715100000|2025-02-05 00:25:00|186891.4|186675.5|186891.4|186675.8|186891.4|186675.8|186891.4|186675.5|3
1738715110000|2025-02-05 00:25:10|186890.5|186676.7|186890.2|186677.1|186890.5|186677.1|186890.2|186676.7|3
1738715120000|2025-02-05 00:25:20|186854.3|186677|186854.3|186724.3|186854.3|186724.3|186854.2|186677|4
1738715130000|2025-02-05 00:25:30|186854.2|186724.2|186854.3|186724.3|186854.3|186724.3|186854.2|186724.2|4
1738715140000|2025-02-05 00:25:40|186854.4|186724.4|186854.3|186724.3|186854.5|186724.5|186854.3|186724.3|4
1738715150000|2025-02-05 00:25:50|186934.9|186629.5|186936|186629.5|186936|186629.5|186934.9|186629.5|2
1738715160000|2025-02-05 00:26:00|186934.5|186631|186934.5|186630.2|186934.5|186631|186934.5|186630.2|3
1738715170000|2025-02-05 00:26:10|186932.8|186632|186932.7|186631.9|186932.8|186632|186932.7|186631.9|3
1738715180000|2025-02-05 00:26:20|186848.5|186632.1|186848.5|186718.5|186848.5|186718.5|186848.5|186632.1|2
1738715190000|2025-02-05 00:26:30|186848.4|186718.4|186848.6|186718.6|186848.6|186718.6|186848.4|186718.4|2
1738715200000|2025-02-05 00:26:40|186848.4|186718.4|186848.6|186718.6|186848.6|186718.6|186848.4|186718.4|2
1738715210000|2025-02-05 00:26:50|186934.7|186631.3|186936.6|186628.1|186936.6|186631.3|186933.5|186628.1|3
1738715220000|2025-02-05 00:27:00|186935.9|186628.9|186933.5|186630.5|186935.9|186630.5|186933.5|186628.9|5
1738715230000|2025-02-05 00:27:10|186934.3|186630|186847.7|186717.7|186934.3|186717.9|186847.4|186630|6
1738715240000|2025-02-05 00:27:20|186847.9|186717.9|186849|186719|186856.3|186726.3|186847.6|186717.6|6
1738715250000|2025-02-05 00:27:30|186849.3|186719.3|186849.2|186719.2|186849.3|186719.3|186849.2|186719.2|2
1738715260000|2025-02-05 00:27:40|186849.1|186719.1|186849.2|186719.2|186849.2|186719.2|186849.1|186719.1|2
1738715280000|2025-02-05 00:28:00|186928.7|186636.4|186927.8|186636.8|186928.7|186636.8|186927.8|186636.4|3
1738715290000|2025-02-05 00:28:10|186927|186638|186924.5|186637.8|186927|186638|186924.4|186637.1|5
1738715300000|2025-02-05 00:28:20|186924.1|186638.1|186851.9|186721.9|186924.1|186721.9|186844.3|186638.1|5
1738715310000|2025-02-05 00:28:30|186852|186722|186851.8|186721.8|186852|186722|186851.8|186721.8|5
1738715320000|2025-02-05 00:28:40|186851.9|186721.9|186851.9|186721.9|186851.9|186721.9|186851.8|186721.8|5
1738715330000|2025-02-05 00:28:50|186851.8|186721.8|186920.3|186644.7|186920.5|186721.8|186851.8|186644.7|3
1738715340000|2025-02-05 00:29:00|186919.8|186645.1|186919.9|186646.4|186919.9|186646.4|186919.8|186645.1|4
1738715350000|2025-02-05 00:29:10|186919.5|186646.8|186919.4|186647|186919.5|186647|186919.4|186646.8|4
1738715360000|2025-02-05 00:29:20|186851.3|186721.3|186851.2|186721.2|186851.3|186721.3|186851.2|186721.2|2
1738715370000|2025-02-05 00:29:30|186851.3|186721.3|186851.3|186721.3|186851.4|186721.4|186851.3|186721.3|3
1738715380000|2025-02-05 00:29:40|186851.4|186721.4|186851.4|186721.4|186851.4|186721.4|186851.4|186721.4|1
1738715390000|2025-02-05 00:29:50|186917.9|186648.8|186845.8|186715.8|186917.9|186731.1|186845.8|186648.8|5
1738715400000|2025-02-05 00:30:00|186905.1|186689.5|186845.8|186715.8|186905.3|186715.8|186845.8|186651|5
1738715410000|2025-02-05 00:30:10|186845.4|186715.4|186845.4|186715.4|186845.4|186715.4|186845.2|186715.2|3
1738715420000|2025-02-05 00:30:20|186845.3|186715.3|186920.2|186642|186920.2|186715.3|186845.3|186642|11
1738715430000|2025-02-05 00:30:30|186920.5|186641.9|186920.8|186641.9|186920.8|186641.9|186920.5|186641.9|3
1738715440000|2025-02-05 00:30:40||186641.5||186641.6||186641.6||186641.4|3
1738715450000|2025-02-05 00:30:50|186843.3|186713.3|186843.3|186713.3|186843.3|186713.3|186843.3|186713.3|1
1738715460000|2025-02-05 00:31:00|186871.1|186649.5|186871.1|186648.8|186871.1|186649.5|186871.1|186648.7|3
1738715470000|2025-02-05 00:31:10||186649.3||186649.3||186649.3||186649.3|1
1738715480000|2025-02-05 00:31:20|186921.2|186607.8|186920.7|186607.7|186948.7|186641.4|186920.7|186607.7|7
1738715490000|2025-02-05 00:31:30|186920.9|186641.4|186843.4|186599.7|186920.9|186700.7|186830.7|186589.7|7
1738715500000|2025-02-05 00:31:40|186844|186599.5|186844|186599.5|186844|186599.5|186844|186599.5|2
1738715510000|2025-02-05 00:31:50|186845.1|186598.7|186846|186597.7|186846|186598.7|186845.1|186597.7|4
1738715520000|2025-02-05 00:32:00|186846.3|186597.6|186897.1|186555.1|186897.1|186597.6|186846.3|186554.8|6
1738715530000|2025-02-05 00:32:10|186896.4|186580.3|186898.7|186579.7|186898.7|186580.3|186896.4|186579.7|3
1738715540000|2025-02-05 00:32:20|186899.5|186578.8|186899.5|186578.8|186899.5|186578.8|186899.5|186578.8|2
1738715550000|2025-02-05 00:32:30|186901.1|186577.3|186851.8|186598.7|186901.1|186633.5|186833.8|186577.3|6
1738715560000|2025-02-05 00:32:40|186851.9|186598.5|186852.1|186598.3|186852.1|186598.5|186851.9|186598.3|5
1738715570000|2025-02-05 00:32:50||186597.9||186597.9||186597.9||186597.9|1
1738715580000|2025-02-05 00:33:00|186852.2|186597.8|186823.6|186620.3|186852.2|186620.3|186823.6|186589.2|5
1738715590000|2025-02-05 00:33:10|186823.7|186620.1|186823.7|186620.1|186823.7|186620.1|186823.7|186620.1|1
1738715600000|2025-02-05 00:33:20|186823.9|186619.9|186823.9|186619.9|186823.9|186619.9|186823.9|186619.9|2
1738715610000|2025-02-05 00:33:30|186824|186619.8|186890.5|186548.5|186897.3|186619.8|186824|186548.5|6
1738715620000|2025-02-05 00:33:40|186890.7|186548.7|186890.6|186548.6|186890.7|186548.7|186890.6|186548.6|2
1738715630000|2025-02-05 00:33:50|186847.1|186591.5|186847.2|186591.5|186847.2|186591.5|186847.1|186591.5|2
1738715640000|2025-02-05 00:34:00|186847.6|186591|186849.2|186589.5|186849.2|186591|186847.6|186589.5|3
1738715650000|2025-02-05 00:34:10|186831|186620.7|186829|186622.7|186831|186622.9|186828.8|186620.7|6
1738715660000|2025-02-05 00:34:20|186831.9|186625.8|186909.6|186567.9|186909.6|186625.8|186831.9|186567.9|4
1738715670000|2025-02-05 00:34:30|186909.2|186567.6|186909.2|186567.6|186909.2|186567.6|186909.2|186567.6|2
1738715680000|2025-02-05 00:34:40|186908.9|186567.9|186908.9|186567.9|186908.9|186567.9|186908.9|186567.9|1
1738715690000|2025-02-05 00:34:50|186905.1|186563.1|186852.4|186620.8|186905.1|186620.8|186849.9|186559.2|6
1738715700000|2025-02-05 00:35:00|186852.5|186620.7|186852.5|186620.7|186852.5|186620.7|186852.5|186620.7|2
1738715710000|2025-02-05 00:35:10|186852.6|186620.6|186852.7|186620.5|186852.7|186620.6|186852.6|186620.5|4
1738715720000|2025-02-05 00:35:20|186910.9|186568.9|186910.9|186568.9|186910.9|186568.9|186910.9|186568.9|1
1738715730000|2025-02-05 00:35:30|186910.7|186568.7|186906.5|186586.7|186910.7|186586.7|186906.5|186568.7|2
1738715740000|2025-02-05 00:35:40|186854.4|186586.6|186848.4|186616.2|186854.4|186622.1|186848.4|186586.6|3
1738715750000|2025-02-05 00:35:50|186853.8|186621.6|186853.8|186621.6|186853.8|186621.6|186853.8|186621.6|1
1738715760000|2025-02-05 00:36:00||186621.7||186621.7||186621.7||186621.7|1
1738715770000|2025-02-05 00:36:10|186837|186630.3|186837|186630.3|186837|186630.3|186837|186630.3|1
1738715780000|2025-02-05 00:36:20|186836.9|186630.4|186829.4|186623|186836.9|186630.4|186829.4|186623|4
1738715790000|2025-02-05 00:36:30||186623.1||186623||186623.1||186623|2
1738715800000|2025-02-05 00:36:40|186829.5||186829.5||186829.5||186829.5||1
1738715810000|2025-02-05 00:36:50|186837.9|186631.4|186838|186631.4|186838|186631.4|186837.9|186631.4|2
1738715820000|2025-02-05 00:37:00|186837.9|186631.3|186837.9|186631.4|186837.9|186631.4|186837.9|186631.3|3
1738715830000|2025-02-05 00:37:10|186837.8|186631.5|186837.6|186631.6|186837.8|186631.6|186837.6|186631.5|4
1738715840000|2025-02-05 00:37:20|186910.1|186569.5|186909.4|186570|186910.1|186570|186909.4|186569.5|3
1738715850000|2025-02-05 00:37:30|186909.6|186569.8|186828.3|186622.4|186909.6|186622.6|186828.3|186569.8|3
1738715860000|2025-02-05 00:37:40|186828.4|186622.5|186828.4|186622.5|186828.4|186622.5|186828.4|186622.5|2
1738715870000|2025-02-05 00:37:50|186828.3|186622.4|186828.3|186622.5|186828.3|186622.5|186828.3|186622.4|3
1738715880000|2025-02-05 00:38:00|186828.2|186569.9|186909.5|186569.9|186909.5|186569.9|186828.2|186569.9|2
1738715890000|2025-02-05 00:38:10|186909.3|186569.7|186909.3|186569.7|186909.3|186569.7|186909.3|186569.7|2
1738715900000|2025-02-05 00:38:20|186909.6|186569.4|186909.4|186569.6|186909.6|186569.6|186909.4|186569.4|4
1738715910000|2025-02-05 00:38:30|186834.1|186628.4|186851.6|186620.2|186851.6|186628.4|186834.1|186620.2|3
1738715920000|2025-02-05 00:38:40|186851.5|186615|186846.2|186615|186851.5|186615|186846.2|186615|3
1738715930000|2025-02-05 00:38:50|186846.1|186615.1|186845.9|186615.1|186846.1|186615.1|186845.9|186615.1|3
1738715940000|2025-02-05 00:39:00|186845.8|186615.3|186845.8|186615.4|186845.8|186615.4|186845.8|186615.3|3
1738715950000|2025-02-05 00:39:10|186846|186621.9|186852.3|186621.9|186852.4|186621.9|186846|186621.8|4
1738715960000|2025-02-05 00:39:20|186835.1|186630.5|186826.6|186622.1|186835.1|186630.5|186826.6|186622.1|3
1738715970000|2025-02-05 00:39:30|186826.8|186622.2|186852.7|186622.2|186852.7|186631|186826.8|186622.2|5
1738715980000|2025-02-05 00:39:40|186852.8|186622|186853|186622|186853|186622|186852.8|186622|3
1738715990000|2025-02-05 00:39:50|186853.1|186621.9|186853.1|186622|186853.1|186622|186853.1|186621.9|3
1738716000000|2025-02-05 00:40:00|186853|186583.6|186906.4|186583.6|186906.4|186583.6|186853|186583.6|2
1738716010000|2025-02-05 00:40:10|186906|186571.5|186907.3|186572|186908.1|186572|186906|186571.5|4
1738716020000|2025-02-05 00:40:20|186828.4|186624.2|186836.5|186632.8|186836.6|186632.8|186828.2|186624.2|5
1738716030000|2025-02-05 00:40:30|186836.4|186632.9|186853.2|186623.8|186853.2|186633|186836.3|186623.8|4
1738716040000|2025-02-05 00:40:40|186821.9|186611.2|186820|186610.1|186821.9|186611.2|186819.7|186609.9|4
1738716050000|2025-02-05 00:40:50|186819.8|186609.8|186819.7|186610.2|186820.1|186610.2|186819.7|186609.8|4
1738716060000|2025-02-05 00:41:00|186825.5|186616.1|186824.3|186617.1|186825.5|186617.1|186819.8|186610.4|6
1738716070000|2025-02-05 00:41:10|186824.8|186616.6|186821.7|186621.4|186824.8|186622.9|186814.7|186613.6|5
1738716080000|2025-02-05 00:41:20|186822.2|186620.9|186822.2|186620.9|186822.2|186620.9|186822.2|186620.9|2
1738716090000|2025-02-05 00:41:30|186822.3|186612.1|186813.1|186606.1|186822.3|186612.1|186809.1|186606.1|4
1738716100000|2025-02-05 00:41:40|186813.2|186606.7|186812.5|186606.7|186813.2|186606.7|186812.5|186606.7|2
1738716110000|2025-02-05 00:41:50|186845.1|186585.4|186816.3|186610.5|186845.1|186610.5|186816.3|186585.4|3
1738716130000|2025-02-05 00:42:10|186778.7|186648.7|186778.7|186648.7|186778.7|186648.7|186778.7|186648.7|1
1738716140000|2025-02-05 00:42:20|186778.6|186648.6|186822.8|186606.7|186822.8|186648.7|186778.6|186606.7|4
1738716150000|2025-02-05 00:42:30|186823|186606.5|186823.2|186606.3|186823.2|186606.5|186823|186606.3|4
1738716160000|2025-02-05 00:42:40|186823.3|186606.2|186823.3|186606.2|186823.3|186606.2|186823.3|186606.2|2
1738716170000|2025-02-05 00:42:50|186829.7|186608|186899.4|186567.3|186899.6|186608|186829.7|186567.3|4
1738716180000|2025-02-05 00:43:00|186903.2|186563.5|186903.2|186563.5|186903.2|186563.5|186903.2|186563.5|2
1738716190000|2025-02-05 00:43:10|186902.4|186560.4|186904.4|186562.4|186904.7|186562.7|186902.4|186560.4|6
1738716200000|2025-02-05 00:43:20|186831.4|186605.1|186822.7|186605.6|186831.4|186605.6|186822.7|186605.1|3
1738716210000|2025-02-05 00:43:30|186822.6|186605.7|186822.6|186605.7|186822.6|186605.7|186822.6|186605.7|2
1738716230000|2025-02-05 00:43:50|186879.9|186561.8|186879.5|186562.1|186879.9|186562.1|186879.5|186561.8|3
1738716240000|2025-02-05 00:44:00|186879.4|186562.2|186879.4|186562.2|186879.4|186562.2|186879.4|186562.2|2
1738716250000|2025-02-05 00:44:10|186879.5|186606.9|186823.5|186606.8|186879.5|186606.9|186823.5|186606.8|3
1738716270000|2025-02-05 00:44:30|186823.6|186606.7|186823.6|186606.8|186823.6|186606.8|186823.6|186606.7|3
1738716280000|2025-02-05 00:44:40|186879.7|186562.1|186879.5|186562.1|186879.7|186562.1|186879.5|186562.1|2
1738716290000|2025-02-05 00:44:50|186879.4|186562.3|186838.8|186617.1|186879.4|186617.1|186832.1|186562.3|5
1738716300000|2025-02-05 00:45:00|186838.2|186617.7|186821.8|186605.3|186838.2|186618.6|186821.8|186605.3|7
1738716310000|2025-02-05 00:45:10|186821.9|186605.2|186821.9|186605.2|186821.9|186605.2|186821.9|186605.2|2
1738716320000|2025-02-05 00:45:20|186822|186604.6|186822.6|186604.6|186822.6|186604.6|186822|186604.6|3
1738716330000|2025-02-05 00:45:30|186821.9|186605.3|186879.5|186562.2|186879.5|186605.3|186821.9|186562.2|3
1738716350000|2025-02-05 00:45:50|186820.4|186562.1|186820.4|186603.7|186820.4|186603.7|186820.4|186562.1|2
1738716360000|2025-02-05 00:46:00|186820.3|186603.8|186820.3|186603.8|186820.3|186603.8|186820.3|186603.8|2
1738716370000|2025-02-05 00:46:10|186820.2|186603.9|186820.2|186603.9|186820.2|186603.9|186820.2|186603.9|2
1738716390000|2025-02-05 00:46:30|186879.9|186561.8|186879.8|186561.9|186879.9|186561.9|186879.8|186561.8|3
1738716400000|2025-02-05 00:46:40|186879.9|186561.8|186879.9|186561.8|186879.9|186561.8|186879.9|186561.8|1
1738716410000|2025-02-05 00:46:50|186822.6|186605.7|186779.2|186649.2|186822.6|186649.2|186779.2|186605.7|2
1738716420000|2025-02-05 00:47:00|186779.1|186649.1|186779.2|186649.2|186779.2|186649.2|186779.1|186649.1|4
1738716430000|2025-02-05 00:47:10|186779.1|186649.1|186785.2|186655.2|186785.2|186655.2|186779.1|186649.1|3
1738716440000|2025-02-05 00:47:20|186786.2|186656.2|186789.4|186659.4|186789.4|186659.4|186786.2|186656.2|3
1738716450000|2025-02-05 00:47:30|186781.1|186651.1|186777.1|186647.1|186781.1|186651.1|186776.9|186646.9|4
1738716460000|2025-02-05 00:47:40|186777|186647|186777|186647|186777|186647|186777|186647|1
1738716470000|2025-02-05 00:47:50|186781.5|186651.5|186844.5|186627.4|186844.5|186651.5|186781.5|186623|4
1738716480000|2025-02-05 00:48:00|186845|186626.9|186845|186626.9|186845|186626.9|186845|186626.9|2
1738716490000|2025-02-05 00:48:10|186845.6|186626.3|186845.1|186626.7|186845.6|186626.7|186845.1|186626.3|3
1738716500000|2025-02-05 00:48:20|186903.7|186575.6|186904|186575.5|186904|186575.6|186903.7|186575.5|3
1738716510000|2025-02-05 00:48:30|186903.9|186575.2|186904|186585.6|186904|186585.6|186903.9|186575.2|2
1738716520000|2025-02-05 00:48:40|186904.4|186585.2|186848.4|186629.2|186904.4|186629.5|186848.2|186555.4|7
1738716530000|2025-02-05 00:48:50|186848.1|186629.4|186848.2|186629.6|186848.2|186629.6|186848.1|186629.4|2
1738716540000|2025-02-05 00:49:00|186848.4|186629.4|186848.4|186629.4|186848.4|186629.4|186848.4|186629.4|2
1738716550000|2025-02-05 00:49:10|186905.1|186629.7|186903.6|186577.9|186905.1|186629.7|186903.6|186577.9|3
1738716560000|2025-02-05 00:49:20|186903.1|186578.4|186903.1|186578.4|186903.1|186578.4|186903.1|186578.4|2
1738716570000|2025-02-05 00:49:30|186905.7|186575.9|186904.2|186586.6|186905.7|186586.6|186904.2|186575.9|3
1738716580000|2025-02-05 00:49:40|186850.1|186632.2|186850.4|186631.9|186850.4|186632.5|186849.7|186631.9|5
1738716590000|2025-02-05 00:49:50|186849.7|186632.7|186906.5|186702.6|186938.4|186705.6|186849.7|186632.7|9
1738716600000|2025-02-05 00:50:00|186976.5|186705.4|186981.7|186710.1|186981.7|186710.5|186976.1|186705.4|5
1738716610000|2025-02-05 00:50:10|186982.1|186709.8|186941.2|186709.9|186982.1|186709.9|186941.2|186709.8|4
1738716620000|2025-02-05 00:50:20|186941.4|186709.8|186941.7|186709.5|186941.7|186709.8|186941.4|186709.5|3
1738716630000|2025-02-05 00:50:30|186942.5|186730|187010.8|186668.8|187010.8|186730|186942.5|186668.8|3
1738716640000|2025-02-05 00:50:40|187012.5|186670.5|187010.9|186668.9|187014.6|186672.6|187010|186668|6
1738716650000|2025-02-05 00:50:50|187010.5|186668.5|187022.6|186680.6|187022.6|186680.6|187010.5|186668.5|5
1738716660000|2025-02-05 00:51:00|186941.3|186709.2|186944.3|186707|186944.3|186709.2|186941.3|186707|3
1738716670000|2025-02-05 00:51:10|186944.8|186706.6|186937.8|186701.6|186944.8|186706.6|186937.8|186701.6|4
1738716680000|2025-02-05 00:51:20|186937.5|186701.9|186945.1|186724.9|186945.1|186726.1|186937.4|186701.9|8
1738716690000|2025-02-05 00:51:30|186944.5|186725.5|186987.7|186716.2|186987.7|186725.5|186928.4|186716.2|7
1738716700000|2025-02-05 00:51:40|186948.9|186716.1|186948.6|186716.4|186949|186716.4|186948.6|186716.1|5
1738716710000|2025-02-05 00:51:50|186948.1|186716.8|186947.5|186717.2|186948.1|186717.2|186947.5|186716.8|3
1738716720000|2025-02-05 00:52:00|186946.5|186718|186948.3|186716.6|186948.3|186718|186946.5|186716.6|4
1738716730000|2025-02-05 00:52:10|187053.6|186711.6|187053.6|186711.6|187053.6|186711.6|187041.3|186699.3|5
1738716740000|2025-02-05 00:52:20|187053.9|186711.9|187018.7|186676.7|187053.9|186711.9|187018.7|186676.7|5
1738716750000|2025-02-05 00:52:30|186951.1|186726.1|186951|186726.3|186951.3|186726.3|186951|186725.9|5
1738716760000|2025-02-05 00:52:40|186951.1|186726.1|186951.2|186726|186951.2|186726.1|186951.1|186726|3
1738716770000|2025-02-05 00:52:50|186950.4|186727.2|186951.7|186725.7|186951.7|186727.2|186950.4|186725.7|3
1738716780000|2025-02-05 00:53:00|186951|186726.2|187018.7|186676.7|187018.7|186726.2|186951|186675.5|4
1738716790000|2025-02-05 00:53:10|186945.3|186718.8|186951.2|186725.6|186951.7|186725.6|186945.3|186718.8|3
1738716800000|2025-02-05 00:53:20|186952|186724.9|186950.5|186726.3|186952|186726.3|186950.5|186724.9|4
1738716810000|2025-02-05 00:53:30|186951.2|186725.7|186950.7|186726.1|186951.2|186726.1|186950.7|186725.7|3
1738716820000|2025-02-05 00:53:40|186952.1|186724.8|187018.7|186676.7|187018.7|186724.8|186952.1|186676.3|5
1738716830000|2025-02-05 00:53:50|187017.7|186675.7|187043|186701|187044.1|186702.1|187017.7|186675.7|5
1738716840000|2025-02-05 00:54:00|187053.6|186711.6|187009|186673.1|187054.7|186712.7|187008.3|186673.1|11
1738716850000|2025-02-05 00:54:10|186960.4|186719.8|186956.5|186713.8|186960.5|186719.8|186955.6|186713.8|5
1738716860000|2025-02-05 00:54:20|186955.7|186714.6|186955.7|186714.6|186955.7|186714.6|186955.7|186714.6|2
1738716870000|2025-02-05 00:54:30|186956.5|186713.7|186950.9|186714.1|186956.5|186714.1|186917.7|186713.7|5
1738716880000|2025-02-05 00:54:40|186951.4|186713.7|187003.7|186671.1|187003.7|186713.7|186951.4|186671.1|5
1738716890000|2025-02-05 00:54:50|186972.5|186669.5|186985.1|186779.8|187003.8|186800|186920.5|186669.5|10
1738716900000|2025-02-05 00:55:00|186976.7|186758.9|186940.1|186810.1|186982.9|186810.1|186883.5|186747.4|14
1738716910000|2025-02-05 00:55:10|186939.6|186809.6|186944.5|186814.5|186944.5|186814.5|186939.1|186809.1|5
1738716920000|2025-02-05 00:55:20|186944.4|186814.4|186944.5|186814.5|186944.5|186814.5|186944.4|186814.4|2
1738716930000|2025-02-05 00:55:30|186944.4|186814.4|186946|186816|186946|186816|186944.4|186814.4|4
1738716940000|2025-02-05 00:55:40|186945.9|186815.9|187021|186728.6|187021|186816|186945.9|186728.6|4
1738716950000|2025-02-05 00:55:50|187021.4|186756.9|186993.2|186756.8|187021.4|186756.9|186993.1|186756.8|3
1738716960000|2025-02-05 00:56:00|186993.1|186756.9|186993.1|186756.9|186993.1|186756.9|186993.1|186756.9|2
1738716970000|2025-02-05 00:56:10|186947.8|186817.8|186947.8|186817.8|186947.8|186817.8|186947.8|186817.8|1
1738716980000|2025-02-05 00:56:20|186947.7|186817.7|186947.7|186817.7|186947.7|186817.7|186947.7|186817.7|1
1738716990000|2025-02-05 00:56:30|186947.8|186817.8|186947.8|186817.8|186947.8|186817.8|186947.8|186817.8|1
1738717000000|2025-02-05 00:56:40|187021.2|186729|187020.9|186729.1|187021.2|186729.1|187020.9|186729|4
1738717010000|2025-02-05 00:56:50|186944.4|186814.4|186944.3|186814.3|186944.4|186814.4|186944.3|186814.3|2
1738717020000|2025-02-05 00:57:00|186944.4|186814.4|186943|186813|186944.4|186814.4|186943|186813|3
1738717030000|2025-02-05 00:57:10|186943.1|186813.1|186942.9|186812.9|186943.1|186813.1|186942.9|186812.9|3
1738717040000|2025-02-05 00:57:20|186943|186813|187014.8|186726.9|187015.2|186813|186943|186726.5|4
1738717050000|2025-02-05 00:57:30|187014.6|186727.1|187014.7|186727|187014.7|186727.1|187014.6|186727|3
1738717060000|2025-02-05 00:57:40|187014.8|186726.8|186941.5|186811.5|187014.8|186811.5|186941.5|186726.8|3
1738717070000|2025-02-05 00:57:50|186941.1|186811.1|186941.1|186811.1|186941.1|186811.1|186941.1|186811.1|1
1738717080000|2025-02-05 00:58:00|186941.2|186811.2|186941.1|186811.1|186941.2|186811.2|186941.1|186811.1|2
1738717090000|2025-02-05 00:58:10|186990.7|186756.6|186990.7|186756.6|186990.7|186756.6|186990.7|186756.6|1
1738717100000|2025-02-05 00:58:20|187014.1|186756.5|187014.1|186727.6|187014.1|186756.5|187014.1|186727.6|2
1738717110000|2025-02-05 00:58:30|186990.7|186727.5|186990.8|186756.4|186990.8|186756.5|186990.7|186727.5|4
1738717120000|2025-02-05 00:58:40|186990.7|186756.5|186940.5|186810.5|186990.7|186810.5|186940.5|186756.5|3
1738717140000|2025-02-05 00:59:00|186940.2|186810.2|186940.5|186810.5|186940.5|186810.5|186940.1|186810.1|4
1738717150000|2025-02-05 00:59:10|186940.4|186810.4|186990.8|186756.4|186990.9|186810.5|186940.4|186756.3|5
1738717160000|2025-02-05 00:59:20|186990.7|186756.5|186990.7|186756.5|186990.7|186756.5|186990.7|186756.5|2
1738717170000|2025-02-05 00:59:30|186992.9|186758.6|186947.5|186817.5|186992.9|186817.5|186946.9|186758.6|3
1738717180000|2025-02-05 00:59:40|186947.4|186817.4|186947.4|186817.4|186947.4|186817.4|186947.4|186817.4|1
1738717190000|2025-02-05 00:59:50|186947.2|186817.2|186947.1|186817.1|186947.2|186817.2|186947|186817|3
1738717200000|2025-02-05 01:00:00|186913.3|186783.3|186880|186750|186923.2|186793.2|186848.7|186718.7|35
1738717210000|2025-02-05 01:00:10|186881.5|186751.5|186907|186777|186921.2|186791.2|186876.6|186746.6|33
1738717220000|2025-02-05 01:00:20|186911.8|186781.8|186907.6|186777.6|186916|186786|186901.8|186771.8|25
1738717230000|2025-02-05 01:00:30|186907.5|186777.5|186904|186774|186915.8|186785.8|186899.3|186769.3|20
1738717240000|2025-02-05 01:00:40|186909.1|186779.1|186905.8|186775.8|186909.1|186779.1|186892.2|186762.2|16
1738717250000|2025-02-05 01:00:50|186901.2|186771.2|186919.8|186789.8|186931.7|186801.7|186901.2|186771.2|29
1738717260000|2025-02-05 01:01:00|186919.2|186789.2|186917.7|186787.7|186925.7|186795.7|186911.3|186781.3|22
1738717270000|2025-02-05 01:01:10|186912.6|186782.6|186906|186776|186917.4|186787.4|186898.6|186768.6|12
1738717280000|2025-02-05 01:01:20|186918.5|186788.5|186935.7|186805.7|186939.7|186809.7|186903.9|186773.9|25
1738717290000|2025-02-05 01:01:30|186938.9|186808.9|186931.3|186801.3|186938.9|186808.9|186924.8|186794.8|21
1738717300000|2025-02-05 01:01:40|186926.6|186796.6|186913.5|186823.5|186943.5|186823.5|186908.5|186790.8|34
1738717310000|2025-02-05 01:01:50|186913.4|186823.4|186920.6|186830.6|186935.4|186845.4|186912.5|186822.5|21
1738717320000|2025-02-05 01:02:00|186923|186833|186973.4|186883.4|186980.4|186890.4|186923|186833|22
1738717330000|2025-02-05 01:02:10|186972.4|186882.4|186989|186899|186991.5|186901.5|186972.4|186882.4|30
1738717340000|2025-02-05 01:02:20|186985.8|186895.8|186984.3|186894.3|186985.8|186895.8|186975.5|186885.5|16
1738717350000|2025-02-05 01:02:30|186981.6|186891.6|186962.5|186872.5|186983.8|186893.8|186962.5|186872.5|28
1738717360000|2025-02-05 01:02:40|186962.1|186872.1|186962.3|186872.3|186975.2|186885.2|186960.4|186870.4|37
1738717370000|2025-02-05 01:02:50|186967.6|186877.6|186947.6|186857.6|186967.6|186877.6|186947.3|186857.3|30
1738717380000|2025-02-05 01:03:00|186951|186861|186870.1|186780.1|186956.3|186866.3|186860|186765.1|26
1738717390000|2025-02-05 01:03:10|186859.9|186769.9|186884.4|186754.4|186888.1|186786.9|186846.2|186750|36
1738717400000|2025-02-05 01:03:20|186876.5|186746.5|186867.4|186737.4|186888|186758|186833.8|186737.4|29
1738717410000|2025-02-05 01:03:30|186865.9|186735.9|186845.5|186755.5|186893.4|186763.4|186832.7|186730.2|18
1738717420000|2025-02-05 01:03:40|186870.1|186740.1|186827.2|186737.2|186892|186762|186827|186732|30
1738717430000|2025-02-05 01:03:50|186827|186737|186816.4|186686.4|186827|186737|186804.8|186676.1|35
1738717440000|2025-02-05 01:04:00|186814.3|186684.3|186810.9|186680.9|186825.3|186695.3|186806.7|186676.7|34
1738717450000|2025-02-05 01:04:10|186813.7|186683.7|186816.4|186686.4|186823.4|186693.4|186808.8|186678.8|31
1738717460000|2025-02-05 01:04:20|186817.3|186687.3|186795.3|186705.3|186831|186713.8|186794.5|186679.9|37
1738717470000|2025-02-05 01:04:30|186797.7|186707.7|186797|186707|186809.8|186719.8|186793|186703|30
1738717480000|2025-02-05 01:04:40|186793.8|186703.8|186792|186702|186814.9|186716|186787.7|186679.5|35
1738717490000|2025-02-05 01:04:50|186787.6|186697.6|186781.8|186691.8|186800.3|186710.3|186781.8|186691.8|27
1738717500000|2025-02-05 01:05:00|186785.8|186695.8|186780.5|186690.5|186790|186700|186775.9|186685.9|36
1738717510000|2025-02-05 01:05:10|186781.3|186691.3|186781.5|186691.5|186790.1|186700.1|186780.3|186690.3|14
1738717520000|2025-02-05 01:05:20|186779.7|186689.7|186776.2|186686.2|186787|186697|186773.6|186683.6|30
1738717530000|2025-02-05 01:05:30|186772.9|186682.9|186788.6|186698.6|186791.3|186701.3|186772.9|186682.9|19
1738717540000|2025-02-05 01:05:40|186783.8|186693.8|186788.5|186698.5|186792.5|186702.5|186783.8|186693.8|14
1738717550000|2025-02-05 01:05:50|186778.4|186688.4|186784.6|186694.6|186792.2|186702.2|186778.4|186688.4|23
1738717560000|2025-02-05 01:06:00|186782.4|186692.4|186753.5|186663.5|186786.5|186696.5|186753.5|186663.5|30
1738717570000|2025-02-05 01:06:10|186778.6|186648.6|186779|186649|186783|186653|186769.9|186639.9|17
1738717580000|2025-02-05 01:06:20|186781.6|186651.6|186782.4|186692.4|186783.6|186692.4|186764.2|186650.5|16
1738717590000|2025-02-05 01:06:30|186783.2|186693.2|186781.1|186691.1|186783.2|186693.2|186780.9|186690.9|6
1738717600000|2025-02-05 01:06:40|186780|186690|186781.2|186691.2|186781.2|186691.2|186780|186690|3
1738717610000|2025-02-05 01:06:50|186801.3|186671.3|186790.7|186660.7|186803.1|186673.1|186784.5|186654.5|8
1738717620000|2025-02-05 01:07:00|186790.9|186660.9|186785.1|186655.1|186796.7|186666.7|186781|186651|18
1738717630000|2025-02-05 01:07:10|186785.5|186655.5|186798.3|186668.3|186805.8|186675.8|186784.9|186654.9|17
1738717640000|2025-02-05 01:07:20|186794.5|186664.5|186805.9|186675.9|186808.7|186678.7|186787.1|186657.1|21
1738717650000|2025-02-05 01:07:30|186806.2|186676.2|186805.1|186675.1|186808.2|186678.2|186786.5|186656.5|30
1738717660000|2025-02-05 01:07:40|186809|186679|186813.9|186683.9|186816|186686|186806.6|186676.6|16
1738717670000|2025-02-05 01:07:50|186814.7|186684.7|186827.6|186697.6|186830|186700|186814.7|186684.7|15
1738717680000|2025-02-05 01:08:00|186825.8|186695.8|186820|186690|186828|186698|186808.6|186678.6|23
1738717690000|2025-02-05 01:08:10|186814.9|186684.9|186807.3|186677.3|186818.8|186688.8|186807.3|186677.3|10
1738717700000|2025-02-05 01:08:20|186804.6|186674.6|186788.9|186698.9|186809.5|186700.4|186779.1|186668|31
1738717710000|2025-02-05 01:08:30|186783.2|186693.2|186795.6|186705.6|186798.4|186708.4|186783.2|186693.2|19
1738717720000|2025-02-05 01:08:40|186799.7|186709.7|186793.9|186703.9|186800.4|186710.4|186777|186687|23
1738717730000|2025-02-05 01:08:50|186791.1|186701.1|186789.8|186699.8|186798.9|186708.9|186789.8|186699.8|10
1738717740000|2025-02-05 01:09:00|186787.5|186697.5|186778.3|186688.3|186793.1|186703.1|186777.6|186687.6|24
1738717750000|2025-02-05 01:09:10|186785.2|186695.2|186770.2|186680.2|186785.2|186695.2|186761.7|186671.7|21
1738717760000|2025-02-05 01:09:20|186769.6|186679.6|186774.2|186684.2|186780.5|186690.5|186765.6|186675.6|17
1738717770000|2025-02-05 01:09:30|186776.7|186686.7|186770.1|186680.1|186779.1|186689.1|186770.1|186680.1|7
1738717780000|2025-02-05 01:09:40|186770.3|186680.3|186788.6|186658.6|186788.6|186680.3|186768.5|186655.3|7
1738717790000|2025-02-05 01:09:50|186788.4|186658.4|186794.5|186664.5|186800.4|186670.4|186780.6|186650.6|12
1738717800000|2025-02-05 01:10:00|186810|186680|186804.8|186674.8|186810|186680|186797.8|186667.8|21
1738717810000|2025-02-05 01:10:10|186799.3|186669.3|186788.5|186658.5|186802.2|186672.2|186784.3|186654.3|7
1738717820000|2025-02-05 01:10:20|186788.6|186658.6|186789.8|186659.8|186790.5|186660.5|186782.8|186652.8|4
1738717830000|2025-02-05 01:10:30|186801|186671|186793|186663|186801|186671|186788.8|186658.8|9
1738717840000|2025-02-05 01:10:40|186795.7|186665.7|186802.4|186672.4|186807.3|186677.3|186795.7|186665.7|8
1738717850000|2025-02-05 01:10:50|186807.9|186677.9|186816.6|186686.6|186828|186698|186800.3|186670.3|29
1738717860000|2025-02-05 01:11:00|186819.5|186689.5|186809.4|186679.4|186825.1|186695.1|186806.4|186676.4|18
1738717870000|2025-02-05 01:11:10|186809.3|186679.3|186794.1|186664.1|186812.8|186682.8|186794.1|186664.1|12
1738717880000|2025-02-05 01:11:20|186796.3|186666.3|186788.8|186658.8|186799.4|186669.4|186786.2|186656.2|21
1738717890000|2025-02-05 01:11:30|186788.4|186658.4|186788.5|186658.5|186792.6|186662.6|186782.7|186652.7|25
1738717900000|2025-02-05 01:11:40|186787.7|186657.7|186783.2|186653.2|186793.5|186663.5|186769|186639|22
1738717910000|2025-02-05 01:11:50|186784.4|186654.4|186799.5|186669.5|186799.5|186669.5|186784.4|186654.4|10
1738717920000|2025-02-05 01:12:00|186812.7|186682.7|186801.9|186671.9|186812.7|186682.7|186798|186668|9
1738717930000|2025-02-05 01:12:10|186803.4|186673.4|186814.2|186684.2|186819.8|186689.8|186803.4|186673.4|21
1738717940000|2025-02-05 01:12:20|186812.7|186682.7|186828.9|186698.9|186839.9|186709.9|186812.7|186682.7|13
1738717950000|2025-02-05 01:12:30|186823.6|186693.6|186822.5|186692.5|186828.4|186698.4|186814.5|186684.5|10
1738717960000|2025-02-05 01:12:40|186827.5|186697.5|186818.5|186688.5|186827.5|186697.5|186815.1|186685.1|14
1738717970000|2025-02-05 01:12:50|186821.6|186691.6|186809.6|186679.6|186821.6|186691.6|186805.2|186675.2|12
1738717980000|2025-02-05 01:13:00|186810.3|186680.3|186812.8|186682.8|186812.9|186682.9|186808.2|186678.2|6
1738717990000|2025-02-05 01:13:10|186816.5|186686.5|186804.8|186674.8|186816.5|186686.5|186804.8|186674.8|10
1738718000000|2025-02-05 01:13:20|186807.8|186677.8|186808.4|186678.4|186816.5|186686.5|186804.8|186674.8|8
1738718010000|2025-02-05 01:13:30|186808.3|186678.3|186789.3|186659.3|186808.3|186678.3|186779.4|186649.4|11
1738718020000|2025-02-05 01:13:40|186788.5|186658.5|186809.9|186679.9|186812.8|186682.8|186788.5|186658.5|11
1738718030000|2025-02-05 01:13:50|186812.3|186682.3|186792|186702|186812.3|186708.2|186784.3|186682.3|12
1738718040000|2025-02-05 01:14:00|186796.1|186706.1|186801.2|186711.2|186803.5|186713.5|186791.8|186701.8|13
1738718050000|2025-02-05 01:14:10|186797.2|186707.2|186822.3|186732.3|186824.6|186734.6|186797.2|186707.2|12
1738718060000|2025-02-05 01:14:20|186817.7|186727.7|186793.5|186703.5|186817.7|186727.7|186792|186702|15
1738718070000|2025-02-05 01:14:30|186793.1|186703.1|186789.1|186699.1|186794.5|186704.5|186788|186698|15
1738718080000|2025-02-05 01:14:40|186792.1|186702.1|186791.5|186701.5|186792.1|186702.1|186791.4|186701.4|4
1738718090000|2025-02-05 01:14:50|186796.3|186706.3|186792.2|186702.2|186796.3|186706.3|186792.2|186702.2|2
1738718100000|2025-02-05 01:15:00|186791.2|186701.2|186803.8|186673.8|186803.8|186701.2|186781.9|186651.9|5
1738718110000|2025-02-05 01:15:10|186808.1|186678.1|186775.8|186645.8|186812.4|186682.4|186775.8|186645.8|9
1738718120000|2025-02-05 01:15:20|186775.1|186645.1|186718|186588|186782.2|186652.2|186716.9|186586.9|30
1738718130000|2025-02-05 01:15:30|186718.8|186588.8|186715.9|186585.9|186728.6|186598.6|186709.5|186579.5|22
1738718140000|2025-02-05 01:15:40|186715.4|186585.4|186723.3|186593.3|186726.6|186596.6|186712.6|186582.6|24
1738718150000|2025-02-05 01:15:50|186721.8|186591.8|186723|186593|186732.4|186602.4|186718.6|186588.6|22
1738718160000|2025-02-05 01:16:00|186719.6|186589.6|186701.4|186571.4|186726.7|186596.7|186694.9|186564.9|34
1738718170000|2025-02-05 01:16:10|186701.8|186571.8|186718.6|186588.6|186726.3|186596.3|186700.9|186570.9|16
1738718180000|2025-02-05 01:16:20|186716.5|186586.5|186716.5|186586.5|186716.5|186586.5|186716.5|186586.5|1
1738718190000|2025-02-05 01:16:30|186716.4|186586.4|186716.1|186586.1|186722.1|186592.1|186699.5|186569.5|23
1738718200000|2025-02-05 01:16:40|186716.5|186586.5|186711.9|186581.9|186721.7|186591.7|186708.4|186578.4|23
1738718210000|2025-02-05 01:16:50|186713.3|186583.3|186722.2|186592.2|186722.4|186592.4|186708|186578|33
1738718220000|2025-02-05 01:17:00|186726.8|186596.8|186765.7|186635.7|186771.1|186641.1|186724.4|186594.4|33
1738718230000|2025-02-05 01:17:10|186765.2|186635.2|186783.7|186653.7|186790.3|186660.3|186760.1|186630.1|27
1738718240000|2025-02-05 01:17:20|186784.9|186654.9|186817.6|186687.6|186821.7|186691.7|186784.9|186654.9|29
1738718250000|2025-02-05 01:17:30|186810.7|186680.7|186832.3|186702.3|186840.4|186710.4|186809.3|186679.3|36
1738718260000|2025-02-05 01:17:40|186825|186695|186819.7|186689.7|186839.7|186709.7|186812.8|186682.8|33
1738718270000|2025-02-05 01:17:50|186825.9|186695.9|186840.2|186710.2|186840.2|186710.2|186819|186689|38
1738718280000|2025-02-05 01:18:00|186841.5|186711.5|186857|186727|186860.7|186730.7|186841.5|186711.5|38
1738718290000|2025-02-05 01:18:10|186861|186731|186841.1|186711.1|186861|186731|186834.7|186704.7|39
1738718300000|2025-02-05 01:18:20|186838|186708|186825.1|186695.1|186842.4|186712.4|186816.2|186686.2|30
1738718310000|2025-02-05 01:18:30|186820.5|186690.5|186839.7|186709.7|186846|186716|186818.7|186688.7|27
1738718320000|2025-02-05 01:18:40|186845|186715|186847.9|186717.9|186850.1|186720.1|186836.2|186706.2|30
1738718330000|2025-02-05 01:18:50|186848.1|186718.1|186844.6|186714.6|186849.1|186719.1|186837.7|186707.7|22
1738718340000|2025-02-05 01:19:00|186846.2|186716.2|186864.7|186734.7|186867.8|186737.8|186843.5|186713.5|35
1738718350000|2025-02-05 01:19:10|186860.7|186730.7|186844.1|186754.1|186877.4|186755.9|186840.8|186730.7|30
1738718360000|2025-02-05 01:19:20|186847.1|186757.1|186845.9|186755.9|186854.2|186764.2|186843.2|186753.2|32
1738718370000|2025-02-05 01:19:30|186848.9|186758.9|186916|186786|186934.5|186821.2|186848.9|186758.9|32
1738718380000|2025-02-05 01:19:40|186923|186793|186911.1|186821.1|186923|186824.1|186897.4|186782.3|37
1738718390000|2025-02-05 01:19:50|186904.9|186814.9|186906.1|186816.1|186916.1|186826.1|186900.1|186810.1|27
1738718400000|2025-02-05 01:20:00|186908.3|186818.3|186923|186833|186932.6|186842.6|186907|186817|39
1738718410000|2025-02-05 01:20:10|186927.8|186837.8|186918.4|186828.4|186929.2|186839.2|186911.7|186821.7|37
1738718420000|2025-02-05 01:20:20|186914.4|186824.4|186912.2|186782.2|186940.1|186824.4|186912.1|186782.1|36
1738718430000|2025-02-05 01:20:30|186913.1|186783.1|186870.1|186740.1|186913.1|186783.1|186870.1|186740.1|17
1738718440000|2025-02-05 01:20:40|186865.1|186735.1|186836.4|186706.4|186884.3|186754.3|186816.2|186686.2|28
1738718450000|2025-02-05 01:20:50|186829.7|186699.7|186838.9|186708.9|186839.5|186709.5|186822.9|186692.9|17
1738718460000|2025-02-05 01:21:00|186835.8|186705.8|186837.5|186707.5|186858.1|186728.1|186835.8|186705.8|20
1738718470000|2025-02-05 01:21:10|186836.9|186706.9|186831.4|186701.4|186847.3|186717.3|186826.6|186696.6|18
1738718480000|2025-02-05 01:21:20|186832.7|186702.7|186821.2|186691.2|186841.7|186711.7|186815.8|186685.8|23
1738718490000|2025-02-05 01:21:30|186823.7|186693.7|186801.1|186711.1|186834.2|186727.7|186801.1|186676.6|19
1738718500000|2025-02-05 01:21:40|186805.9|186715.9|186832|186742|186832.4|186742.4|186805.7|186688.3|30
1738718510000|2025-02-05 01:21:50|186830.1|186740.1|186846.9|186756.9|186846.9|186756.9|186823.7|186733.7|37
1738718520000|2025-02-05 01:22:00|186844.5|186754.5|186891.5|186801.5|186898.1|186808.1|186840.7|186750.7|24
1738718530000|2025-02-05 01:22:10|186913.5|186783.5|186922.9|186792.9|186929.8|186799.8|186904.5|186774.5|18
1738718540000|2025-02-05 01:22:20|186922.7|186792.7|186920.4|186790.4|186923.4|186793.4|186907|186777|10
1738718550000|2025-02-05 01:22:30|186910.3|186780.3|186920.1|186790.1|186926.3|186796.3|186910.3|186780.3|20
1738718560000|2025-02-05 01:22:40|186920.4|186790.4|186908.4|186778.4|186920.4|186790.4|186908.4|186778.4|8
1738718570000|2025-02-05 01:22:50|186918.6|186788.6|186910.1|186780.1|186924.9|186794.9|186901.6|186771.6|15
1738718580000|2025-02-05 01:23:00|186911.2|186781.2|186931.7|186801.7|186931.7|186801.7|186903.7|186773.7|23
1738718590000|2025-02-05 01:23:10|186931.3|186801.3|186924.9|186794.9|186933.2|186803.2|186919.3|186789.3|26
1738718600000|2025-02-05 01:23:20|186926.4|186796.4|186934.9|186804.9|186938.3|186808.3|186924.3|186794.3|18
1738718610000|2025-02-05 01:23:30|186928.5|186798.5|186925.6|186795.6|186930|186800|186925.3|186795.3|8
1738718620000|2025-02-05 01:23:40|186900.5|186810.5|186899.9|186809.9|186909.1|186819.1|186893.9|186803.9|14
1738718630000|2025-02-05 01:23:50|186902.2|186812.2|186902.9|186812.9|186909.9|186819.9|186900.4|186810.4|12
1738718640000|2025-02-05 01:24:00|186900.5|186810.5|186911.5|186781.5|186922.3|186811.5|186897.4|186778.5|10
1738718650000|2025-02-05 01:24:10|186915.8|186785.8|186908.5|186778.5|186924.6|186794.6|186908.5|186778.5|6
1738718660000|2025-02-05 01:24:20|186908.6|186778.6|186908.5|186778.5|186908.6|186778.6|186908.5|186778.5|2
1738718670000|2025-02-05 01:24:30|186908.6|186778.6|186879|186749|186908.6|186778.6|186868.6|186738.6|11
1738718680000|2025-02-05 01:24:40|186882.9|186752.9|186878.1|186748.1|186882.9|186752.9|186876.5|186746.5|13
1738718690000|2025-02-05 01:24:50|186876.2|186746.2|186881.7|186751.7|186885.2|186755.2|186875.6|186745.6|17
1738718700000|2025-02-05 01:25:00|186875|186745|186884.5|186754.5|186887.3|186757.3|186870|186740|23
1738718710000|2025-02-05 01:25:10|186877|186747|186877.5|186747.5|186883.3|186753.3|186872.1|186742.1|11
1738718720000|2025-02-05 01:25:20|186877.6|186747.6|186874.8|186744.8|186877.6|186747.6|186867|186737|8
1738718730000|2025-02-05 01:25:30|186872.2|186742.2|186871.5|186741.5|186875.3|186745.3|186866.3|186736.3|18
1738718740000|2025-02-05 01:25:40|186868.5|186738.5|186871.6|186741.6|186874.9|186744.9|186858.2|186728.2|14
1738718750000|2025-02-05 01:25:50|186871.5|186741.5|186878.9|186748.9|186878.9|186748.9|186871.5|186741.5|3
1738718760000|2025-02-05 01:26:00|186879.6|186749.6|186863.9|186733.9|186879.6|186749.6|186843.8|186713.8|20
1738718770000|2025-02-05 01:26:10|186857.3|186727.3|186862.4|186732.4|186870.3|186740.3|186844.1|186714.1|20
1738718780000|2025-02-05 01:26:20|186870.6|186740.6|186908.8|186778.8|186908.9|186778.9|186862.4|186732.4|14
1738718790000|2025-02-05 01:26:30|186911.5|186781.5|186921.2|186791.2|186921.2|186791.2|186907|186777|18
1738718800000|2025-02-05 01:26:40|186915.1|186785.1|186913|186783|186916.8|186786.8|186913|186783|9
1738718810000|2025-02-05 01:26:50|186918.9|186788.9|186890.4|186760.4|186919.9|186789.9|186879.9|186749.9|13
1738718820000|2025-02-05 01:27:00|186891.3|186761.3|186880.7|186750.7|186891.3|186761.3|186876.1|186746.1|22
1738718830000|2025-02-05 01:27:10|186881.6|186751.6|186871.2|186741.2|186881.6|186751.6|186869.7|186739.7|16
1738718840000|2025-02-05 01:27:20|186870.8|186740.8|186868.1|186738.1|186877|186747|186864.4|186734.4|10
1738718850000|2025-02-05 01:27:30|186865.9|186735.9|186831.1|186701.1|186865.9|186735.9|186830.6|186700.6|20
1738718860000|2025-02-05 01:27:40|186826.1|186696.1|186832.6|186702.6|186841.9|186711.9|186826.1|186696.1|29
1738718870000|2025-02-05 01:27:50|186834.6|186704.6|186838.7|186708.7|186842.1|186712.1|186831|186701|31
1738718880000|2025-02-05 01:28:00|186837.3|186707.3|186808.2|186678.2|186839.9|186709.9|186808.2|186678.2|29
1738718890000|2025-02-05 01:28:10|186811.5|186681.5|186818.3|186688.3|186826.3|186696.3|186807.6|186677.6|9
1738718900000|2025-02-05 01:28:20|186792.6|186662.6|186797.7|186667.7|186808.2|186678.2|186791.5|186661.5|25
1738718910000|2025-02-05 01:28:30|186797.4|186667.4|186798.5|186668.5|186805.7|186675.7|186797.1|186667.1|29
1738718920000|2025-02-05 01:28:40|186804.2|186674.2|186805.8|186675.8|186807.3|186677.3|186800.2|186670.2|18
1738718930000|2025-02-05 01:28:50|186804.6|186674.6|186803.8|186673.8|186811.9|186681.9|186799.6|186669.6|20
1738718940000|2025-02-05 01:29:00|186807.4|186677.4|186806.3|186676.3|186813.7|186683.7|186797.8|186667.8|16
1738718960000|2025-02-05 01:29:20|186812.1|186682.1|186818.7|186688.7|186821.6|186691.6|186811.7|186681.7|16
1738718970000|2025-02-05 01:29:30|186818.3|186688.3|186820.2|186690.2|186820.2|186690.2|186818.3|186688.3|3
1738718980000|2025-02-05 01:29:40|186816.6|186686.6|186815.8|186685.8|186821.7|186691.7|186815.8|186685.8|3
1738718990000|2025-02-05 01:29:50|186815.6|186685.6|186817.9|186687.9|186817.9|186687.9|186815.6|186685.6|3
1738719000000|2025-02-05 01:30:00|186817.8|186687.8|186835.9|186705.9|186849.8|186719.8|186817.8|186687.8|34
1738719010000|2025-02-05 01:30:10|186841.1|186711.1|186839.4|186709.4|186855.9|186725.9|186826.1|186696.1|28
1738719020000|2025-02-05 01:30:20|186843.2|186713.2|186908.2|186778.2|186922.6|186792.6|186843.2|186713.2|25
1738719030000|2025-02-05 01:30:30|186909.3|186779.3|186923.6|186793.6|186927.2|186797.2|186905.5|186775.5|37
1738719040000|2025-02-05 01:30:40|186905.4|186775.4|186911.7|186781.7|186927.7|186797.7|186905.4|186775.4|15
1738719050000|2025-02-05 01:30:50|186911.5|186781.5|186909.1|186779.1|186926.5|186796.5|186904.9|186774.9|14
1738719060000|2025-02-05 01:31:00|186908.4|186778.4|186915.7|186785.7|186916.9|186786.9|186905.8|186775.8|11
1738719070000|2025-02-05 01:31:10|186928.3|186798.3|186924.7|186794.7|186939.1|186809.1|186914.3|186784.3|17
1738719080000|2025-02-05 01:31:20|186935.9|186805.9|186930.4|186800.4|186935.9|186805.9|186910.4|186780.4|20
1738719090000|2025-02-05 01:31:30|186926.7|186796.7|186927.9|186797.9|186936.4|186806.4|186922.4|186792.4|22
1738719100000|2025-02-05 01:31:40|186916.7|186786.7|186939.7|186809.7|186945.8|186815.8|186916.7|186786.7|27
1738719110000|2025-02-05 01:31:50|186942.1|186812.1|186993.3|186863.3|186995.7|186865.7|186942.1|186812.1|40
1738719120000|2025-02-05 01:32:00|186987.1|186857.1|187015.5|186885.5|187017.1|186887.1|186987.1|186857.1|36
1738719130000|2025-02-05 01:32:10|187015|186885|187017|186887|187025.2|186895.2|187006.2|186876.2|32
1738719140000|2025-02-05 01:32:20|187021.9|186891.9|187014.8|186884.8|187029.2|186899.2|187012.6|186882.6|28
1738719150000|2025-02-05 01:32:30|187015.3|186885.3|187025.4|186895.4|187025.4|186903.9|186980.9|186875.3|38
1738719160000|2025-02-05 01:32:40|187025.3|186895.3|187021|186891|187035.6|186905.6|187020.3|186890.3|36
1738719170000|2025-02-05 01:32:50|187025.4|186895.4|187034.7|186904.7|187035.7|186905.7|187020.1|186890.1|24
1738719180000|2025-02-05 01:33:00|187036.5|186906.5|187044|186914|187083.4|186929.9|187026.5|186876.2|36
1738719190000|2025-02-05 01:33:10|187039.1|186909.1|187039.5|186909.5|187050.1|186920.1|187021.4|186891.4|35
1738719200000|2025-02-05 01:33:20|187039.6|186909.6|187043.3|186913.3|187051|186921|187028.9|186898.9|38
1738719210000|2025-02-05 01:33:30|187046.8|186916.8|187035.9|186905.9|187051.5|186921.5|187026|186896|32
1738719220000|2025-02-05 01:33:40|187033.9|186903.9|187044.2|186914.2|187052.3|186922.3|187024.7|186894.7|25
1738719230000|2025-02-05 01:33:50|187043.2|186913.2|187034.9|186904.9|187047.4|186917.4|187026.3|186896.3|32
1738719240000|2025-02-05 01:34:00|187029.9|186899.9|187031.6|186901.6|187037.6|186907.6|187021.5|186891.5|31
1738719250000|2025-02-05 01:34:10|187032.5|186902.5|187025.8|186895.8|187032.5|186902.5|187013|186883|24
1738719260000|2025-02-05 01:34:20|187016.7|186886.7|187006|186876|187027.7|186897.7|186998.9|186868.9|29
1738719270000|2025-02-05 01:34:30|187003.4|186873.4|187001.1|186871.1|187011.6|186881.6|186996.1|186866.1|40
1738719280000|2025-02-05 01:34:40|187004.2|186874.2|187003.4|186873.4|187007.2|186877.2|186988.2|186858.2|38
1738719290000|2025-02-05 01:34:50|187002.8|186872.8|187005.2|186875.2|187013.3|186883.3|186991.6|186861.6|25
1738719300000|2025-02-05 01:35:00|187007.7|186877.7|187032.6|186902.6|187036.4|186906.4|186999.1|186869.1|32
1738719310000|2025-02-05 01:35:10|187034.6|186904.6|187036.4|186906.4|187048.8|186918.8|187031.6|186901.6|32
1738719320000|2025-02-05 01:35:20|187037.4|186907.4|187029.8|186899.8|187041.6|186911.6|187029.8|186899.8|31
1738719330000|2025-02-05 01:35:30|187031.5|186901.5|187022|186892|187035.8|186905.8|187019.4|186889.4|19
1738719340000|2025-02-05 01:35:40|187022.5|186892.5|187028.7|186898.7|187033.3|186903.3|187018.7|186888.7|26
1738719350000|2025-02-05 01:35:50|187028.2|186898.2|187034.5|186904.5|187037.1|186907.1|187024|186894|29
1738719360000|2025-02-05 01:36:00|187036.8|186906.8|187035.7|186905.7|187043.1|186913.1|187030.2|186900.2|32
1738719370000|2025-02-05 01:36:10|187035.8|186905.8|187029.9|186899.9|187041|186911|187026|186896|29
1738719380000|2025-02-05 01:36:20|187024.6|186894.6|187016.3|186886.3|187034.1|186904.1|187013.3|186883.3|12
1738719390000|2025-02-05 01:36:30|187013.6|186883.6|187037.4|186907.4|187064.4|186934.4|187007.1|186877.1|16
1738719400000|2025-02-05 01:36:40|187041.9|186911.9|187025.8|186895.8|187041.9|186911.9|187020|186890|38
1738719410000|2025-02-05 01:36:50|187025|186895|187027.9|186897.9|187035.5|186905.5|187022.1|186892.1|31
1738719420000|2025-02-05 01:37:00|187025.9|186895.9|187023.1|186893.1|187036.7|186906.7|187017.9|186887.9|33
1738719430000|2025-02-05 01:37:10|187023.8|186893.8|187002.5|186872.5|187026|186896|186996.6|186866.6|31
1738719440000|2025-02-05 01:37:20|187000.7|186870.7|186995.7|186865.7|187006.6|186876.6|186991.2|186861.2|38
1738719450000|2025-02-05 01:37:30|186998.1|186868.1|186998.6|186868.6|187006.2|186876.2|186989.4|186859.4|38
1738719460000|2025-02-05 01:37:40|186996.4|186866.4|186992.2|186862.2|187000.1|186870.1|186986.3|186856.3|35
1738719470000|2025-02-05 01:37:50|186993.4|186863.4|186997.5|186867.5|186999.7|186869.7|186988.4|186858.4|37
1738719480000|2025-02-05 01:38:00|186991.7|186861.7|186986.6|186856.6|187000.8|186870.8|186985.9|186855.9|40
1738719490000|2025-02-05 01:38:10|186989.1|186859.1|186988.1|186858.1|186998.6|186868.6|186984.4|186854.4|40
1738719500000|2025-02-05 01:38:20|186983|186853|186990.8|186860.8|187001.9|186871.9|186979.9|186849.9|40
1738719510000|2025-02-05 01:38:30|186991.2|186861.2|186987|186857|186997.6|186867.6|186987|186857|39
1738719520000|2025-02-05 01:38:40|186988.2|186858.2|186990.2|186860.2|186996|186866|186981.1|186851.1|33
1738719530000|2025-02-05 01:38:50|186986.8|186856.8|186983.2|186853.2|186987.4|186857.4|186975.8|186845.8|34
1738719540000|2025-02-05 01:39:00|186981.1|186851.1|186983|186853|186985.1|186855.1|186964.3|186834.3|36
1738719550000|2025-02-05 01:39:10|186977.8|186847.8|186978|186848|186987.2|186857.2|186973.3|186843.3|39
1738719560000|2025-02-05 01:39:20|186980.2|186850.2|186991.3|186861.3|186992.2|186862.2|186977|186847|40
1738719570000|2025-02-05 01:39:30|186983.4|186853.4|186995.9|186865.9|186996.9|186866.9|186981.9|186851.9|39
1738719580000|2025-02-05 01:39:40|186994.6|186864.6|187006.9|186876.9|187006.9|186876.9|186990.3|186860.3|36
1738719590000|2025-02-05 01:39:50|187002.5|186872.5|187008.1|186878.1|187010.4|186880.4|186996.7|186866.7|38
1738719600000|2025-02-05 01:40:00|187006.1|186876.1|187007|186877|187013.3|186883.3|186995.3|186865.3|39
1738719610000|2025-02-05 01:40:10|187007.4|186877.4|187005.4|186875.4|187013.4|186883.4|186999.9|186869.9|39
1738719620000|2025-02-05 01:40:20|187005.8|186875.8|187008.1|186878.1|187019|186889|187005.5|186875.5|39
1738719630000|2025-02-05 01:40:30|187011.1|186881.1|187030|186900|187036.7|186906.7|187003.5|186873.5|37
1738719640000|2025-02-05 01:40:40|187028.6|186898.6|187026.2|186896.2|187038.5|186908.5|187020.8|186890.8|20
1738719650000|2025-02-05 01:40:50|187027.7|186897.7|187035.5|186905.5|187036.9|186906.9|187020.4|186890.4|22
1738719660000|2025-02-05 01:41:00|187031.5|186901.5|187007.5|186877.5|187043.4|186913.4|187005.4|186875.4|39
1738719670000|2025-02-05 01:41:10|187016.8|186886.8|187033.2|186903.2|187040.7|186910.7|187013.3|186883.3|37
1738719680000|2025-02-05 01:41:20|187032|186902|187030.4|186900.4|187043.7|186913.7|187025.9|186895.9|38
1738719690000|2025-02-05 01:41:30|187031.8|186901.8|187027.2|186897.2|187038.6|186908.6|187024.9|186894.9|40
1738719700000|2025-02-05 01:41:40|187027.7|186897.7|187021.1|186931.1|187034.6|186936.7|187000.9|186897.7|33
1738719710000|2025-02-05 01:41:50|187023.1|186933.1|187012.7|186922.7|187023.1|186933.1|187006.9|186916.9|27
1738719720000|2025-02-05 01:42:00|187016.9|186926.9|187011.4|186921.4|187021.6|186931.6|187005.7|186915.7|26
1738719730000|2025-02-05 01:42:10|187011.8|186921.8|186999.1|186909.1|187011.8|186921.8|186988.8|186898.8|20
1738719740000|2025-02-05 01:42:20|187001.8|186911.8|186986.6|186896.6|187002.1|186912.1|186973.8|186883.8|32
1738719750000|2025-02-05 01:42:30|186978.4|186888.4|186988.2|186898.2|186995.2|186905.2|186978.4|186888.4|20
1738719760000|2025-02-05 01:42:40|186994|186904|186989.9|186899.9|186995.1|186905.1|186981.3|186891.3|14
1738719770000|2025-02-05 01:42:50|186996.5|186906.5|186992.6|186902.6|187009.8|186919.8|186992.4|186902.4|21
1738719780000|2025-02-05 01:43:00|187002.4|186912.4|187001.4|186911.4|187004.9|186914.9|186985.3|186895.3|30
1738719790000|2025-02-05 01:43:10|186998.2|186908.2|186997.4|186907.4|187007.1|186917.1|186988.9|186898.9|34
1738719800000|2025-02-05 01:43:20|187000.6|186910.6|187007.4|186917.4|187007.4|186917.4|186998|186908|27
1738719810000|2025-02-05 01:43:30|187002|186912|186989|186899|187011|186921|186984.3|186894.3|27
1738719820000|2025-02-05 01:43:40|186984.4|186894.4|186985.7|186895.7|186991.8|186901.8|186980.4|186890.4|17
1738719830000|2025-02-05 01:43:50|186985.8|186895.8|186987.3|186897.3|186997.7|186907.7|186982.7|186892.7|21
1738719840000|2025-02-05 01:44:00|186986.4|186896.4|186989.7|186899.7|186991.4|186901.4|186970.4|186880.4|5
1738719850000|2025-02-05 01:44:10|186987.9|186897.9|186997.5|186907.5|187000.7|186910.7|186987.9|186897.9|11
1738719860000|2025-02-05 01:44:20|186999.7|186909.7|186993.3|186903.3|187001|186911|186992|186902|12
1738719870000|2025-02-05 01:44:30|186977.1|186887.1|186978.4|186888.4|186986.1|186896.1|186964.9|186874.9|23
1738719880000|2025-02-05 01:44:40|186985.8|186895.8|186976.3|186886.3|186985.8|186895.8|186968.3|186878.3|16
1738719890000|2025-02-05 01:44:50|186977.4|186887.4|186977.7|186887.7|186982|186892|186972|186882|17
1738719900000|2025-02-05 01:45:00|186980.4|186890.4|186980.3|186890.3|187002|186895.7|186963.8|186852.9|37
1738719910000|2025-02-05 01:45:10|186973.8|186883.8|186975.7|186885.7|186981.7|186891.7|186968.5|186878.5|33
1738719920000|2025-02-05 01:45:20|186973.9|186883.9|186977.4|186887.4|186984.2|186894.2|186966.5|186876.5|24
1738719930000|2025-02-05 01:45:30|186979.8|186889.8|186980.2|186890.2|186987.9|186897.9|186971.9|186881.9|25
1738719940000|2025-02-05 01:45:40|186980.4|186890.4|186977.3|186887.3|187000.6|186893.6|186973|186863.9|36
1738719950000|2025-02-05 01:45:50|186977.1|186887.1|186976.9|186886.9|186983.9|186893.9|186970.8|186880.8|34
1738719960000|2025-02-05 01:46:00|186974.8|186884.8|186982.3|186892.3|186987.5|186897.5|186974.8|186884.8|34
1738719970000|2025-02-05 01:46:10|186978.3|186888.3|187055.5|186925.5|187059.9|186951.1|186974.6|186884.6|23
1738719980000|2025-02-05 01:46:20|187045.6|186915.6|187011.8|186921.8|187052.1|186922.6|187000.3|186904.9|35
1738719990000|2025-02-05 01:46:30|187005.4|186915.4|187007|186917|187013.5|186923.5|187000.9|186910.9|33
1738720000000|2025-02-05 01:46:40|187011.4|186921.4|187015.2|186925.2|187022.7|186932.7|187003.8|186913.8|31
1738720010000|2025-02-05 01:46:50|187015.7|186925.7|187000.7|186910.7|187016.9|186926.9|187000.7|186910.7|11
1738720020000|2025-02-05 01:47:00|187002.4|186912.4|187017.4|186927.4|187023.1|186933.1|187002.4|186912.4|27
1738720030000|2025-02-05 01:47:10|187021.2|186931.2|187024.5|186934.5|187031|186941|187015.4|186925.4|29
1738720040000|2025-02-05 01:47:20|187021.1|186931.1|187005.6|186915.6|187021.1|186931.1|187000.3|186910.3|39
1738720050000|2025-02-05 01:47:30|186999.2|186909.2|187000.2|186910.2|187006.3|186916.3|186999.2|186909.2|15
1738720060000|2025-02-05 01:47:40|187000|186910|186999.3|186909.3|187010.2|186920.2|186998.8|186908.8|12
1738720070000|2025-02-05 01:47:50|187001.9|186911.9|187020.4|186930.4|187024.4|186934.4|186999.8|186909.8|20
1738720080000|2025-02-05 01:48:00|187010.5|186920.5|187014.9|186924.9|187045|186935.3|187006|186903.7|30
1738720090000|2025-02-05 01:48:10|187014.2|186924.2|187004.9|186914.9|187021.6|186931.6|187004.9|186914.9|32
1738720100000|2025-02-05 01:48:20|187003.7|186913.7|187010.4|186920.4|187022.1|186932.1|187003.7|186913.7|28
1738720110000|2025-02-05 01:48:30|187014.7|186924.7|187018.6|186928.6|187023.1|186933.1|187012.2|186922.2|23
1738720120000|2025-02-05 01:48:40|187013.8|186923.8|187009.8|186919.8|187019.3|186929.3|187009.8|186919.8|14
1738720130000|2025-02-05 01:48:50|187009.2|186919.2|187022|186932|187022|186932|187009.2|186919.2|7
1738720140000|2025-02-05 01:49:00|187026.5|186936.5|187011.7|186921.7|187027.3|186937.3|187009.3|186919.3|20
1738720150000|2025-02-05 01:49:10|187017.4|186927.4|187010.5|186920.5|187022.9|186932.9|187008.9|186918.9|26
1738720160000|2025-02-05 01:49:20|187013.7|186923.7|187013.5|186923.5|187024.5|186934.5|187003.2|186913.2|23
1738720170000|2025-02-05 01:49:30|187014|186924|187010.7|186920.7|187019|186929|187004.5|186914.5|26
1738720180000|2025-02-05 01:49:40|187013.3|186923.3|186999.8|186909.8|187013.3|186923.3|186999.8|186909.8|17
1738720190000|2025-02-05 01:49:50|186999.1|186909.1|186996.2|186906.2|187005.2|186915.2|186986.5|186896.5|18
1738720200000|2025-02-05 01:50:00|187003|186913|187001.9|186911.9|187004.3|186914.3|186987.4|186897.4|17
1738720210000|2025-02-05 01:50:10|187005.5|186915.5|186993.4|186903.4|187008.7|186918.7|186979.9|186889.9|21
1738720220000|2025-02-05 01:50:20|186987.4|186897.4|187017.5|186887.5|187020.3|186901.1|186983.3|186879.6|17
1738720230000|2025-02-05 01:50:30|187019.3|186889.3|187017.8|186887.8|187022.6|186892.6|187017.8|186887.8|10
1738720240000|2025-02-05 01:50:40|187017.3|186887.3|187023|186893|187031.7|186901.7|187012.3|186882.3|18
1738720250000|2025-02-05 01:50:50|187025.7|186895.7|187034.3|186904.3|187034.3|186904.3|187023.4|186893.4|17
1738720260000|2025-02-05 01:51:00|187034.6|186904.6|187038.2|186908.2|187044|186914|187030.8|186900.8|18
1738720270000|2025-02-05 01:51:10|187035.9|186905.9|187042.3|186912.3|187045.8|186915.8|187035.9|186905.9|15
1738720280000|2025-02-05 01:51:20|187045|186915|187048.9|186918.9|187048.9|186918.9|187032.8|186902.8|27
1738720290000|2025-02-05 01:51:30|187046.9|186916.9|187028.5|186898.5|187046.9|186916.9|187027.8|186897.8|27
1738720300000|2025-02-05 01:51:40|187027|186897|187028|186898|187034.1|186904.1|187026.2|186896.2|9
1738720310000|2025-02-05 01:51:50|187027.6|186897.6|187017.2|186927.2|187040.6|186927.2|187017.2|186896.2|25
1738720320000|2025-02-05 01:52:00|187015.7|186925.7|187032.3|186902.3|187035.8|186928.2|187005.2|186896.2|31
1738720330000|2025-02-05 01:52:10|187026.6|186896.6|187019|186929|187033.2|186930|187008.9|186896.6|35
1738720340000|2025-02-05 01:52:20|187021.2|186931.2|187015.2|186925.2|187023.2|186933.2|187006.4|186916.4|31
1738720350000|2025-02-05 01:52:30|187013|186923|187017.9|186927.9|187018.6|186928.6|187005.8|186915.8|20
1738720360000|2025-02-05 01:52:40|187020.4|186930.4|187037.9|186947.9|187046|186956|187020.4|186930.4|22
1738720370000|2025-02-05 01:52:50|187034.8|186944.8|187034.9|186944.9|187057.7|186967.7|187028.5|186938.5|14
1738720380000|2025-02-05 01:53:00|187036.7|186946.7|187030.9|186940.9|187046.3|186956.3|187030.4|186940.4|14
1738720390000|2025-02-05 01:53:10|187026.3|186936.3|187028.6|186938.6|187030|186940|187022.7|186932.7|13
1738720400000|2025-02-05 01:53:20|187029.6|186939.6|187027.9|186937.9|187033.8|186943.8|187027.6|186937.6|8
1738720410000|2025-02-05 01:53:30|187027.6|186937.6|187031.9|186941.9|187035.4|186945.4|187019.1|186929.1|15
1738720420000|2025-02-05 01:53:40|187037.1|186947.1|187055.7|186925.7|187067.2|186947.1|187037.1|186923.4|25
1738720430000|2025-02-05 01:53:50|187055.8|186925.8|187091.8|187001.8|187114.2|187001.8|187054|186924|19
1738720440000|2025-02-05 01:54:00|187095|187005|187091.8|187001.8|187096.2|187006.2|187088.8|186998.8|8
1738720450000|2025-02-05 01:54:10|187090.7|187000.7|187091.1|187001.1|187096.9|187006.9|187084.5|186994.5|29
1738720460000|2025-02-05 01:54:20|187090.6|187000.6|187094.7|187004.7|187098.5|187008.5|187088.5|186998.5|26
1738720470000|2025-02-05 01:54:30|187092.6|187002.6|187095|187005|187096.9|187006.9|187090.3|187000.3|22
1738720480000|2025-02-05 01:54:40|187095.3|187005.3|187093|187003|187095.3|187005.3|187087.6|186997.6|19
1738720490000|2025-02-05 01:54:50|187094.5|187004.5|187094.1|187004.1|187098|187008|187088.8|186998.8|19
1738720500000|2025-02-05 01:55:00|187083.8|186993.8|187081.2|186991.2|187095|187005|187071.1|186981.1|27
1738720510000|2025-02-05 01:55:10|187082.8|186992.8|187087.5|186997.5|187090|187000|187082.5|186992.5|13
1738720520000|2025-02-05 01:55:20|187088.4|186998.4|187083.8|186993.8|187096.6|187006.6|187071.7|186981.7|26
1738720530000|2025-02-05 01:55:30|187080.9|186990.9|187083.7|186993.7|187091|187001|187070.3|186980.3|23
1738720540000|2025-02-05 01:55:40|187086.3|186996.3|187093.5|187003.5|187095.3|187005.3|187086.3|186996.3|14
1738720550000|2025-02-05 01:55:50|187095.2|187005.2|187097.9|187007.9|187099|187009|187093.6|187003.6|19
1738720560000|2025-02-05 01:56:00|187099.1|187009.1|187096.8|187006.8|187100.7|187010.7|187094|187004|19
1738720570000|2025-02-05 01:56:10|187099|187009|187104.5|187014.5|187104.5|187014.5|187099|187009|12
1738720580000|2025-02-05 01:56:20|187101.6|187011.6|187098.6|187008.6|187104.3|187014.3|187098.6|187008.6|19
1738720590000|2025-02-05 01:56:30|187099.2|187009.2|187102.8|187012.8|187102.8|187012.8|187096.5|187006.5|14
1738720600000|2025-02-05 01:56:40|187099.1|187009.1|187123|186993|187124.1|187009.1|187099.1|186991|10
1738720610000|2025-02-05 01:56:50|187123.2|186993.2|187095.3|187005.3|187123.2|187008.4|187092.3|186988.3|19
1738720620000|2025-02-05 01:57:00|187098.5|187008.5|187098.3|187008.3|187102.3|187012.3|187098.3|187008.3|13
1738720630000|2025-02-05 01:57:10|187101.5|187011.5|187104|187014|187104|187014|187099.9|187009.9|12
1738720640000|2025-02-05 01:57:20|187103.7|187013.7|187093.4|187003.4|187103.7|187013.7|187090.4|187000.4|12
1738720650000|2025-02-05 01:57:30|187097.1|187007.1|187099.3|187009.3|187099.3|187009.3|187092.9|187002.9|9
1738720660000|2025-02-05 01:57:40|187102.5|187012.5|187099.5|187009.5|187102.5|187012.5|187097.7|187007.7|14
1738720670000|2025-02-05 01:57:50|187101.5|187011.5|187096.8|187006.8|187101.5|187011.5|187096.5|187006.5|23
1738720680000|2025-02-05 01:58:00|187100|187010|187092.8|187002.8|187101.9|187011.9|187090.7|187000.7|9
1738720690000|2025-02-05 01:58:10|187093.7|187003.7|187089.9|186999.9|187095.3|187005.3|187086.6|186996.6|12
1738720700000|2025-02-05 01:58:20|187082.3|186992.3|187095.4|187005.4|187098.3|187008.3|187082.3|186992.3|19
1738720710000|2025-02-05 01:58:30|187097.2|187007.2|187098.6|187008.6|187101.1|187011.1|187096.8|187006.8|11
1738720720000|2025-02-05 01:58:40|187097.4|187007.4|187099.9|187009.9|187102.3|187012.3|187097.4|187007.4|16
1738720730000|2025-02-05 01:58:50|187101.1|187011.1|187101.6|187011.6|187102.9|187012.9|187099.6|187009.6|10
1738720740000|2025-02-05 01:59:00|187099.4|187009.4|187097.3|187007.3|187102.4|187012.4|187094|187004|17
1738720750000|2025-02-05 01:59:10|187098.3|187008.3|187091.4|187001.4|187099.4|187009.4|187085.9|186995.9|11
1738720760000|2025-02-05 01:59:20|187093.4|187003.4|187098.6|187008.6|187098.6|187008.6|187092.9|187002.9|8
1738720770000|2025-02-05 01:59:30|187097.3|187007.3|187094.4|187004.4|187097.3|187007.3|187094.4|187004.4|4
1738720780000|2025-02-05 01:59:40|187092.2|187002.2|187095.7|187005.7|187099.7|187009.7|187092.2|187002.2|8
1738720790000|2025-02-05 01:59:50|187096.4|187006.4|187094.9|187004.9|187101.3|187011.3|187094.9|187004.9|10
1738720800000|2025-02-05 02:00:00|187101.8|187011.8|187103.8|187013.8|187106.1|187016.1|187101.8|187011.8|14
1738720810000|2025-02-05 02:00:10|187104.5|187014.5|187106.4|187016.4|187107.2|187017.2|187099.2|187009.2|14
1738720820000|2025-02-05 02:00:20|187106|187016|187104|187014|187107.5|187017.5|187103.5|187013.5|11
1738720830000|2025-02-05 02:00:30|187103.4|187013.4|187101.2|187011.2|187106.4|187016.4|187101.2|187011.2|11
1738720840000|2025-02-05 02:00:40|187101.1|187011.1|187185.5|187095.5|187194.2|187104.2|187101.1|187011.1|19
1738720850000|2025-02-05 02:00:50|187188.3|187098.3|187178.4|187088.4|187188.3|187098.3|187166.5|187076.5|28
1738720860000|2025-02-05 02:01:00|187167|187077|187168.7|187078.7|187187.7|187097.7|187162.6|187072.6|28
1738720870000|2025-02-05 02:01:10|187168.5|187078.5|187177.3|187087.3|187177.3|187087.3|187168.2|187078.2|21
1738720880000|2025-02-05 02:01:20|187184.5|187094.5|187171.1|187081.1|187184.5|187094.5|187167|187077|27
1738720890000|2025-02-05 02:01:30|187170.9|187080.9|187198.2|187068.2|187200.6|187080.9|187170.9|187060.2|32
1738720900000|2025-02-05 02:01:40|187195.2|187065.2|187191|187061|187197|187067|187187.4|187057.4|34
1738720910000|2025-02-05 02:01:50|187195.4|187065.4|187189.2|187059.2|187198.2|187068.2|187189.2|187059.2|19
1738720920000|2025-02-05 02:02:00|187188.2|187058.2|187188|187058|187188.2|187058.2|187175.3|187045.3|24
1738720930000|2025-02-05 02:02:10|187182.5|187052.5|187158.8|187068.8|187182.5|187072.8|187158.2|187050.7|17
1738720940000|2025-02-05 02:02:20|187161.9|187071.9|187144.4|187054.4|187165.9|187071.9|187138.8|187024.6|35
1738720950000|2025-02-05 02:02:30|187145.5|187055.5|187158.2|187068.2|187164|187074|187145.5|187055.5|29
1738720960000|2025-02-05 02:02:40|187158.1|187068.1|187144.2|187054.2|187158.2|187068.2|187139.3|187049.3|30
1738720970000|2025-02-05 02:02:50|187148.9|187058.9|187142.8|187052.8|187155.2|187065.2|187140.1|187050.1|28
1738720980000|2025-02-05 02:03:00|187145.6|187055.6|187136.2|187046.2|187150.1|187060.1|187134.3|187044.3|29
1738720990000|2025-02-05 02:03:10|187141.2|187051.2|187121.3|187031.3|187141.2|187051.2|187116.9|187026.9|37
1738721000000|2025-02-05 02:03:20|187121.9|187031.9|187122.7|187032.7|187128.6|187038.6|187116.7|187026.7|32
1738721010000|2025-02-05 02:03:30|187121.1|187031.1|187112.2|187022.2|187131.3|187041.3|187112.2|187022.2|26
1738721020000|2025-02-05 02:03:40|187116.2|187026.2|187115.1|187025.1|187125.6|187035.6|187102.7|187012.7|35
1738721030000|2025-02-05 02:03:50|187117.4|187027.4|187122.3|187032.3|187127.8|187037.8|187116.1|187026.1|26
1738721040000|2025-02-05 02:04:00|187119.8|187029.8|187114.9|187024.9|187135.8|187045.8|187109.5|187019.5|30
1738721050000|2025-02-05 02:04:10|187116.9|187026.9|187102.8|187012.8|187116.9|187026.9|187102.4|187012.4|26
1738721060000|2025-02-05 02:04:20|187104.8|187014.8|187094.7|187004.7|187104.8|187014.8|187094.7|187004.7|16
1738721070000|2025-02-05 02:04:30|187098.1|187008.1|187085.6|186995.6|187102.9|187012.9|187085.6|186995.6|22
1738721080000|2025-02-05 02:04:40|187087.6|186997.6|187097.1|186967.1|187109.2|186999.2|187080.3|186957.2|35
1738721090000|2025-02-05 02:04:50|187103.2|186973.2|187096.6|186966.6|187114.8|186984.8|187092.1|186962.1|32
1738721100000|2025-02-05 02:05:00|187096.9|186966.9|187101.2|186971.2|187105.6|186975.6|187084.5|186954.5|28
1738721110000|2025-02-05 02:05:10|187100|186970|187129|186999|187130|187000|187091|186961|29
1738721120000|2025-02-05 02:05:20|187127.2|186997.2|187134.4|187004.4|187134.4|187004.4|187126.2|186996.2|23
1738721130000|2025-02-05 02:05:30|187137.1|187007.1|187132|187002|187137.5|187007.5|187127.3|186997.3|30
1738721140000|2025-02-05 02:05:40|187132.4|187002.4|187133.8|187003.8|187137.4|187007.4|187121.2|186991.2|25
1738721150000|2025-02-05 02:05:50|187134.3|187004.3|187135|187005|187146.5|187016.5|187130.6|187000.6|23
1738721160000|2025-02-05 02:06:00|187136.8|187006.8|187132|187002|187139.5|187009.5|187124.3|186994.3|25
1738721170000|2025-02-05 02:06:10|187129.4|186999.4|187128.3|186998.3|187132|187002|187121.3|186991.3|20
1738721180000|2025-02-05 02:06:20|187120.3|186990.3|187112.6|186982.6|187129.3|186999.3|187112.6|186982.6|23
1738721190000|2025-02-05 02:06:30|187119.1|186989.1|187122.6|186992.6|187126.5|186996.5|187115.5|186985.5|31
1738721200000|2025-02-05 02:06:40|187119|186989|187103.1|186973.1|187119.5|186989.5|187097.3|186967.3|30
1738721210000|2025-02-05 02:06:50|187096|186966|187073|186983|187096.4|186983|187063.2|186952.3|25
1738721220000|2025-02-05 02:07:00|187070|186980|187063.9|186973.9|187074.3|186984.3|187056.8|186966.8|32
1738721230000|2025-02-05 02:07:10|187062|186972|187067.6|186977.6|187077.6|186987.6|187062|186972|20
1738721240000|2025-02-05 02:07:20|187069.1|186979.1|187055.3|186965.3|187083.6|186993.6|187055.3|186965.3|32
1738721250000|2025-02-05 02:07:30|187053.8|186963.8|187058.9|186968.9|187061.4|186971.4|187050.5|186960.5|24
1738721260000|2025-02-05 02:07:40|187053.7|186963.7|187051.9|186961.9|187066.8|186976.8|187051.9|186961.9|16
1738721270000|2025-02-05 02:07:50|187052.2|186962.2|187056.6|186966.6|187058.6|186968.6|187049.1|186959.1|10
1738721280000|2025-02-05 02:08:00|187052.9|186962.9|187046.4|186956.4|187052.9|186962.9|187039.4|186949.4|9
1738721290000|2025-02-05 02:08:10|187046.5|186956.5|187045.3|186955.3|187051.2|186961.2|187042.7|186952.7|11
1738721300000|2025-02-05 02:08:20|187043.5|186953.5|187053.2|186963.2|187054.5|186964.5|187043.5|186953.5|6
1738721310000|2025-02-05 02:08:30|187046.1|186956.1|187046.6|186956.6|187048.5|186958.5|187041.8|186951.8|7
1738721320000|2025-02-05 02:08:40|187045.2|186955.2|187045.2|186955.2|187045.2|186955.2|187045.2|186955.2|1
1738721330000|2025-02-05 02:08:50|187049.2|186959.2|187051.4|186961.4|187051.4|186961.4|187049.2|186959.2|3
1738721340000|2025-02-05 02:09:00|187053.4|186963.4|187053.2|186963.2|187060|186970|187051.6|186961.6|14
1738721350000|2025-02-05 02:09:10|187052.1|186962.1|187074.9|186944.9|187078.8|186962.1|187050.6|186941.4|8
1738721360000|2025-02-05 02:09:20|187073.5|186943.5|187046.9|186956.9|187073.5|186982.3|187045.4|186940.1|13
1738721370000|2025-02-05 02:09:30|187044.9|186954.9|187052.4|186962.4|187058.7|186968.7|187044.9|186954.9|9
1738721380000|2025-02-05 02:09:40|187050|186960|187051.5|186961.5|187057.7|186967.7|187049.6|186959.6|12
1738721390000|2025-02-05 02:09:50|187051.6|186961.6|187043.3|186953.3|187053|186963|187043.3|186953.3|15
1738721400000|2025-02-05 02:10:00|187031.1|186941.1|187030|186940|187039.4|186949.4|187022.9|186932.9|19
1738721410000|2025-02-05 02:10:10|187032.5|186942.5|186985.3|186895.3|187032.5|186942.5|186969.1|186879.1|29
1738721420000|2025-02-05 02:10:20|186978.6|186888.6|186968.6|186878.6|186986.4|186894|186958.8|186853.8|39
1738721430000|2025-02-05 02:10:30|186961.4|186871.4|186966.4|186876.4|186968.9|186878.9|186955.1|186865.1|33
1738721440000|2025-02-05 02:10:40|186968.2|186878.2|186940.5|186850.5|186971.6|186881.6|186940.5|186850.5|36
1738721450000|2025-02-05 02:10:50|186940|186850|186947.5|186857.5|186957.2|186867.2|186940|186850|36
1738721460000|2025-02-05 02:11:00|186942.2|186852.2|186943.7|186853.7|186957.8|186867.8|186940.1|186850.1|35
1738721470000|2025-02-05 02:11:10|186943.6|186853.6|186895.6|186805.6|186943.6|186853.6|186891.8|186801.8|35
1738721480000|2025-02-05 02:11:20|186895.8|186805.8|186893.1|186803.1|186900.2|186810.2|186886.3|186796.3|25
1738721490000|2025-02-05 02:11:30|186887.2|186797.2|186889.8|186799.8|186896.9|186806.9|186886.7|186796.7|32
1738721500000|2025-02-05 02:11:40|186883.5|186793.5|186886.1|186796.1|186895.1|186805.1|186876.1|186786.1|22
1738721510000|2025-02-05 02:11:50|186885.3|186795.3|186881.1|186791.1|186897.5|186807.5|186881.1|186791.1|15
1738721520000|2025-02-05 02:12:00|186881.3|186791.3|186880.2|186790.2|186885.6|186795.6|186870.3|186780.3|33
1738721530000|2025-02-05 02:12:10|186879.9|186789.9|186881.5|186791.5|186881.5|186791.5|186875.2|186785.2|18
1738721540000|2025-02-05 02:12:20|186869.6|186779.6|186876.2|186786.2|186883|186793|186869.6|186779.6|24
1738721550000|2025-02-05 02:12:30|186880|186790|186878|186788|186885|186795|186878|186788|20
1738721560000|2025-02-05 02:12:40|186877.6|186787.6|186871.1|186781.1|186881.3|186791.3|186860.8|186770.8|22
1738721570000|2025-02-05 02:12:50|186869.7|186779.7|186884.2|186754.2|186884.2|186782.8|186860.2|186746.7|31
1738721580000|2025-02-05 02:13:00|186880.5|186750.5|186862|186732|186883.7|186753.7|186861.4|186731.4|15
1738721590000|2025-02-05 02:13:10|186859.5|186729.5|186841.8|186751.8|186859.5|186751.8|186824.7|186720.3|21
1738721600000|2025-02-05 02:13:20|186838.5|186748.5|186870.8|186780.8|186870.8|186780.8|186838.5|186748.5|18
1738721610000|2025-02-05 02:13:30|186872.3|186782.3|186870.6|186780.6|186876.2|186786.2|186867.5|186777.5|21
1738721620000|2025-02-05 02:13:40|186868.1|186778.1|186872.4|186782.4|186876.5|186786.5|186865.1|186775.1|16
1738721630000|2025-02-05 02:13:50|186865|186775|186871.9|186781.9|186872.5|186782.5|186863.5|186773.5|7
1738721640000|2025-02-05 02:14:00|186860.1|186770.1|186882.3|186752.3|186885.6|186780.5|186860.1|186743.5|17
1738721650000|2025-02-05 02:14:10|186882.5|186752.5|186894.8|186764.8|186894.8|186764.8|186880.8|186750.8|5
1738721660000|2025-02-05 02:14:20|186894.5|186764.5|186894.3|186764.3|186895.1|186765.1|186893.6|186763.6|5
1738721670000|2025-02-05 02:14:30|186894.4|186764.4|186914.1|186784.1|186914.1|186784.1|186890|186760|15
1738721680000|2025-02-05 02:14:40|186911.2|186781.2|186905.7|186775.7|186911.2|186781.2|186902.5|186772.5|8
1738721690000|2025-02-05 02:14:50|186901.9|186771.9|186883.1|186753.1|186902.7|186772.7|186883.1|186753.1|16
1738721700000|2025-02-05 02:15:00|186896.7|186766.7|186892.3|186762.3|186904.7|186774.7|186890.5|186760.5|25
1738721710000|2025-02-05 02:15:10|186908|186778|186904.1|186774.1|186912.3|186782.3|186901.5|186771.5|26
1738721720000|2025-02-05 02:15:20|186903.1|186773.1|186903.1|186773.1|186907|186777|186901.2|186771.2|12
1738721730000|2025-02-05 02:15:30|186902.6|186772.6|186912.7|186782.7|186915.3|186785.3|186902.6|186772.6|12
1738721740000|2025-02-05 02:15:40|186916.7|186786.7|186916.9|186786.9|186919.6|186789.6|186910.1|186780.1|5
1738721750000|2025-02-05 02:15:50|186921.8|186791.8|186905.3|186815.3|186921.8|186822.5|186899.9|186791.8|31
1738721760000|2025-02-05 02:16:00|186907.5|186817.5|186916|186826|186918.1|186828.1|186902.7|186812.7|37
1738721770000|2025-02-05 02:16:10|186898.4|186808.4|186921.5|186831.5|186937.7|186847.7|186898.4|186808.4|39
1738721780000|2025-02-05 02:16:20|186919.9|186829.9|186934.5|186844.5|186938|186848|186919.9|186829.9|33
1738721790000|2025-02-05 02:16:30|186934.2|186844.2|186931.6|186841.6|186942.2|186852.2|186927.1|186837.1|40
1738721800000|2025-02-05 02:16:40|186939.2|186849.2|186932|186842|186947.7|186857.7|186926.2|186836.2|39
1738721810000|2025-02-05 02:16:50|186930.4|186840.4|186934.7|186844.7|186939.9|186849.9|186924.3|186834.3|39
1738721820000|2025-02-05 02:17:00|186933.8|186843.8|186917.7|186827.7|186941.6|186851.6|186910.9|186820.9|37
1738721830000|2025-02-05 02:17:10|186913.5|186823.5|186916|186826|186919.2|186829.2|186907.1|186817.1|24
1738721840000|2025-02-05 02:17:20|186915.8|186825.8|186908.3|186818.3|186934.6|186844.6|186908.3|186818.3|20
1738721850000|2025-02-05 02:17:30|186908.9|186818.9|186915.2|186825.2|186923.8|186833.8|186908.9|186818.9|23
1738721860000|2025-02-05 02:17:40|186911.7|186821.7|186924.7|186834.7|186938.9|186848.9|186911.2|186821.2|25
1738721870000|2025-02-05 02:17:50|186925|186835|186922.7|186832.7|186936.3|186846.3|186916.9|186826.9|24
1738721880000|2025-02-05 02:18:00|186923.4|186833.4|186915.5|186825.5|186924.6|186834.6|186912|186822|10
1738721890000|2025-02-05 02:18:10|186915.6|186825.6|186923.9|186833.9|186938.3|186848.3|186908.7|186818.7|21
1738721900000|2025-02-05 02:18:20|186926.2|186836.2|186922.9|186832.9|186926.9|186836.9|186921.3|186831.3|10
1738721910000|2025-02-05 02:18:30|186919.9|186829.9|186915|186825|186919.9|186829.9|186914.4|186824.4|4
1738721920000|2025-02-05 02:18:40|186912.5|186822.5|186903.6|186813.6|186930.2|186840.2|186901|186811|22
1738721930000|2025-02-05 02:18:50|186903.3|186813.3|186923.3|186833.3|186925.9|186835.9|186903.3|186813.3|18
1738721940000|2025-02-05 02:19:00|186926.8|186836.8|186927.3|186837.3|186943|186853|186924|186834|19
1738721950000|2025-02-05 02:19:10|186923.8|186833.8|186907.8|186817.8|186942|186852|186904.5|186814.5|28
1738721960000|2025-02-05 02:19:20|186909.3|186819.3|186906.1|186816.1|186910|186820|186892.8|186802.8|14
1738721970000|2025-02-05 02:19:30|186904|186814|186912.1|186822.1|186912.7|186822.7|186903.4|186813.4|8
1738721980000|2025-02-05 02:19:40|186909.5|186819.5|186900.1|186810.1|186909.5|186819.5|186877.1|186787.1|27
1738721990000|2025-02-05 02:19:50|186896.7|186806.7|186916|186826|186926.7|186836.7|186894.3|186804.3|27
1738722000000|2025-02-05 02:20:00|186916.3|186826.3|186897.9|186807.9|186920.2|186830.2|186891.9|186801.9|22
1738722010000|2025-02-05 02:20:10|186898|186808|186873.3|186783.3|186900.2|186808.1|186858.9|186749.5|22
1738722020000|2025-02-05 02:20:20|186873.6|186783.6|186870.8|186780.8|186873.6|186783.6|186864.1|186774.1|17
1738722030000|2025-02-05 02:20:30|186874|186784|186868|186778|186874|186784|186861.3|186771.3|14
1738722040000|2025-02-05 02:20:40|186866.9|186776.9|186866.6|186776.6|186866.9|186776.9|186866.3|186776.3|4
1738722050000|2025-02-05 02:20:50|186869.3|186779.3|186887.8|186797.8|186897|186807|186869.2|186779.2|17
1738722060000|2025-02-05 02:21:00|186887.9|186797.9|186884.4|186794.4|186894.8|186804.8|186879.4|186789.4|19
1738722070000|2025-02-05 02:21:10|186890.2|186800.2|186886.7|186796.7|186892.7|186802.7|186881.7|186791.7|12
1738722080000|2025-02-05 02:21:20|186888|186798|186896.6|186806.6|186896.6|186806.6|186887.7|186797.7|6
1738722090000|2025-02-05 02:21:30|186898.5|186808.5|186915.2|186825.2|186930.4|186840.4|186885.9|186795.9|23
1738722100000|2025-02-05 02:21:40|186918|186828|186907.4|186817.4|186918.2|186828.2|186907.4|186817.4|6
1738722110000|2025-02-05 02:21:50|186893.4|186803.4|186886.2|186796.2|186895.5|186805.5|186882.5|186792.5|14
1738722120000|2025-02-05 02:22:00|186887.6|186797.6|186885.4|186795.4|186895.1|186805.1|186883|186793|18
1738722130000|2025-02-05 02:22:10|186885.6|186795.6|186887.1|186797.1|186892.5|186802.5|186881.1|186791.1|11
1738722140000|2025-02-05 02:22:20|186881.4|186791.4|186869.5|186779.5|186881.4|186791.4|186865.1|186775.1|24
1738722150000|2025-02-05 02:22:30|186872.1|186782.1|186870.2|186780.2|186880.7|186790.7|186868.4|186778.4|22
1738722160000|2025-02-05 02:22:40|186869.5|186779.5|186872|186782|186879.7|186789.7|186869.5|186779.5|11
1738722170000|2025-02-05 02:22:50|186868.8|186778.8|186877.9|186787.9|186877.9|186787.9|186868.6|186778.6|10
1738722180000|2025-02-05 02:23:00|186868.2|186778.2|186875.9|186785.9|186876|186786|186861.9|186771.9|27
1738722190000|2025-02-05 02:23:10|186868.6|186778.6|186863.4|186773.4|186874.9|186784.9|186863.4|186773.4|12
1738722200000|2025-02-05 02:23:20|186866.9|186776.9|186866.2|186776.2|186868.1|186778.1|186864.9|186774.9|6
1738722210000|2025-02-05 02:23:30|186869.8|186779.8|186880.6|186790.6|186889|186799|186869.8|186779.8|4
1738722220000|2025-02-05 02:23:40|186880.8|186790.8|186861.8|186771.8|186880.8|186790.8|186860.6|186770.6|8
1738722230000|2025-02-05 02:23:50|186861.6|186771.6|186861.6|186771.6|186861.6|186771.6|186861.6|186771.6|1
1738722240000|2025-02-05 02:24:00|186857.9|186767.9|186851.8|186761.8|186861.7|186771.7|186844.3|186754.3|13
1738722250000|2025-02-05 02:24:10|186852.1|186762.1|186861.8|186771.8|186861.8|186771.8|186852.1|186762.1|9
1738722260000|2025-02-05 02:24:20|186858.6|186768.6|186857.7|186767.7|186867.3|186777.3|186856.4|186766.4|9
1738722270000|2025-02-05 02:24:30|186858.7|186768.7|186870.8|186780.8|186872.2|186782.2|186857.7|186767.7|10
1738722280000|2025-02-05 02:24:40|186869.3|186779.3|186869.3|186779.3|186869.3|186779.3|186869.3|186779.3|1
1738722290000|2025-02-05 02:24:50|186871.8|186781.8|186880|186790|186906.9|186816.9|186871.8|186781.8|14
1738722300000|2025-02-05 02:25:00|186886.5|186796.5|186897.7|186807.7|186923.5|186833.5|186883.5|186793.5|18
1738722310000|2025-02-05 02:25:10|186893.5|186803.5|186908.2|186818.2|186912.2|186822.2|186888.3|186798.3|11
1738722320000|2025-02-05 02:25:20|186908.6|186818.6|186911|186821|186921|186831|186894.6|186804.6|21
1738722330000|2025-02-05 02:25:30|186910.9|186820.9|186909.1|186819.1|186920|186830|186909.1|186819.1|21
1738722340000|2025-02-05 02:25:40|186906.2|186816.2|186910|186820|186919.7|186829.7|186904.8|186814.8|10
1738722350000|2025-02-05 02:25:50|186915.9|186825.9|186908.6|186818.6|186922.5|186832.5|186908.6|186818.6|23
1738722360000|2025-02-05 02:26:00|186912.7|186822.7|186913.3|186823.3|186913.3|186823.3|186907.4|186817.4|12
1738722370000|2025-02-05 02:26:10|186908.3|186818.3|186914.1|186824.1|186921.8|186831.8|186903.8|186813.8|20
1738722380000|2025-02-05 02:26:20|186906.9|186816.9|186912.7|186822.7|186912.7|186822.7|186899.6|186809.6|11
1738722390000|2025-02-05 02:26:30|186910.2|186820.2|186904.9|186814.9|186911.3|186821.3|186904.9|186814.9|5
1738722400000|2025-02-05 02:26:40|186897.1|186807.1|186902.8|186812.8|186902.8|186812.8|186870.5|186780.5|24
1738722410000|2025-02-05 02:26:50|186903.3|186813.3|186897.3|186807.3|186903.3|186813.3|186879.5|186789.5|21
1738722420000|2025-02-05 02:27:00|186899.7|186809.7|186894.4|186804.4|186904.2|186814.2|186882.5|186792.5|18
1738722430000|2025-02-05 02:27:10|186897.7|186807.7|186893.3|186803.3|186911.1|186821.1|186892|186802|16
1738722440000|2025-02-05 02:27:20|186892.7|186802.7|186879.2|186789.2|186894.7|186804.7|186879.2|186789.2|11
1738722450000|2025-02-05 02:27:30|186911|186821|186912.6|186822.6|186918.1|186828.1|186898.8|186808.8|14
1738722460000|2025-02-05 02:27:40|186913.4|186823.4|186911.3|186821.3|186916.7|186826.7|186909.5|186819.5|8
1738722470000|2025-02-05 02:27:50|186913.4|186823.4|186909.7|186819.7|186917.1|186827.1|186898.2|186808.2|14
1738722480000|2025-02-05 02:28:00|186906.8|186816.8|186881.8|186791.8|186907.5|186817.5|186878.8|186788.8|28
1738722490000|2025-02-05 02:28:10|186882.5|186792.5|186881.8|186791.8|186889.8|186799.8|186878.9|186788.9|14
1738722500000|2025-02-05 02:28:20|186885.1|186795.1|186905.9|186815.9|186912|186822|186885.1|186795.1|16
1738722510000|2025-02-05 02:28:30|186902.3|186812.3|186888.1|186798.1|186903.6|186813.6|186888.1|186798.1|6
1738722520000|2025-02-05 02:28:40|186892|186802|186891.9|186801.9|186896.9|186806.9|186888.2|186798.2|23
1738722530000|2025-02-05 02:28:50|186890.4|186800.4|186890.6|186800.6|186904.3|186814.3|186888.6|186798.6|17
1738722540000|2025-02-05 02:29:00|186887.1|186797.1|186889.6|186799.6|186893.1|186803.1|186884|186794|10
1738722550000|2025-02-05 02:29:10|186884.5|186794.5|186889.3|186799.3|186893.5|186803.5|186884.5|186794.5|8
1738722560000|2025-02-05 02:29:20|186887.5|186797.5|186890.2|186800.2|186890.3|186800.3|186882|186792|12
1738722570000|2025-02-05 02:29:30|186890.8|186800.8|186858|186768|186890.8|186800.8|186858|186768|11
1738722580000|2025-02-05 02:29:40|186860.8|186770.8|186875.3|186785.3|186875.3|186785.3|186860.8|186770.8|5
1738722590000|2025-02-05 02:29:50|186875.2|186785.2|186871.8|186781.8|186875.2|186785.2|186871.8|186781.8|4
1738722600000|2025-02-05 02:30:00|186872|186782|186868.8|186778.8|186872.8|186782.8|186861.2|186771.2|19
1738722610000|2025-02-05 02:30:10|186868.5|186778.5|186880.5|186790.5|186890.7|186800.7|186868.2|186778.2|9
1738722620000|2025-02-05 02:30:20|186882|186792|186891.4|186801.4|186900.7|186810.7|186882|186792|31
1738722630000|2025-02-05 02:30:30|186893.4|186803.4|186881.4|186791.4|186902.5|186812.5|186881.4|186791.4|10
1738722640000|2025-02-05 02:30:40|186883.3|186793.3|186909.8|186819.8|186922.8|186832.8|186883|186793|19
1738722650000|2025-02-05 02:30:50|186908.5|186818.5|186884.6|186794.6|186908.5|186818.5|186884.6|186794.6|10
1738722660000|2025-02-05 02:31:00|186888.6|186798.6|186897.8|186807.8|186922.6|186832.6|186888.6|186798.6|24
1738722670000|2025-02-05 02:31:10|186903.1|186813.1|186935.3|186845.3|186937|186847|186900.5|186810.5|24
1738722680000|2025-02-05 02:31:20|186926.1|186836.1|186931.1|186841.1|186945.4|186855.4|186925.3|186835.3|39
1738722690000|2025-02-05 02:31:30|186935.1|186845.1|186930.3|186840.3|186944.2|186854.2|186926.2|186836.2|35
1738722700000|2025-02-05 02:31:40|186931.5|186841.5|186937.7|186847.7|186943.5|186853.5|186924.8|186834.8|25
1738722710000|2025-02-05 02:31:50|186936.4|186846.4|186942|186852|186946|186856|186931.4|186841.4|20
1738722720000|2025-02-05 02:32:00|186938.8|186848.8|186927.1|186837.1|186945.5|186855.5|186927.1|186837.1|18
1738722730000|2025-02-05 02:32:10|186924.4|186834.4|186932.7|186842.7|186936.9|186846.9|186924.1|186834.1|25
1738722740000|2025-02-05 02:32:20|186929.9|186839.9|186935.1|186845.1|186938.9|186848.9|186929.9|186839.9|6
1738722750000|2025-02-05 02:32:30|186934.5|186844.5|186938.5|186848.5|186941.4|186851.4|186930|186840|21
1738722760000|2025-02-05 02:32:40|186936.8|186846.8|186941.9|186851.9|186941.9|186851.9|186931.7|186841.7|8
1738722770000|2025-02-05 02:32:50|186942.7|186852.7|186939.4|186849.4|186942.7|186852.7|186921.1|186831.1|16
1738722780000|2025-02-05 02:33:00|186940.3|186850.3|186935.8|186845.8|186942.3|186852.3|186934|186844|12
1738722790000|2025-02-05 02:33:10|186920.8|186830.8|186909.1|186779.1|186926.9|186836.9|186902|186772|10
1738722800000|2025-02-05 02:33:20|186913.5|186783.5|186913.1|186783.1|186920.9|186790.9|186910.5|186780.5|14
1738722810000|2025-02-05 02:33:30|186917.7|186787.7|186884.8|186794.8|186917.7|186796.1|186884.8|186781|5
1738722820000|2025-02-05 02:33:40|186886.3|186796.3|186882.8|186792.8|186893.1|186803.1|186881.3|186791.3|15
1738722830000|2025-02-05 02:33:50|186879.7|186789.7|186911.5|186821.5|186915.3|186825.3|186879.5|186789.5|10
1738722840000|2025-02-05 02:34:00|186910.8|186820.8|186925.2|186835.2|186947.7|186857.7|186910.8|186820.8|19
1738722850000|2025-02-05 02:34:10|186924.1|186834.1|186923.3|186833.3|186939.3|186849.3|186910.5|186820.5|18
1738722860000|2025-02-05 02:34:20|186926.3|186836.3|186943.4|186853.4|186949.3|186859.3|186924.4|186834.4|28
1738722870000|2025-02-05 02:34:30|186943.3|186853.3|186941.1|186851.1|186951.3|186861.3|186939.3|186849.3|36
1738722880000|2025-02-05 02:34:40|186946.6|186856.6|186942.9|186852.9|186950.4|186860.4|186934.8|186844.8|28
1738722890000|2025-02-05 02:34:50|186937.2|186847.2|186941.7|186851.7|186950.9|186860.9|186936.9|186846.9|33
1738722900000|2025-02-05 02:35:00|186941|186851|186941|186851|186953|186863|186940.4|186850.4|17
1738722910000|2025-02-05 02:35:10|186943.9|186853.9|186944.9|186854.9|186952.2|186862.2|186942.9|186852.9|16
1738722920000|2025-02-05 02:35:20|186944.6|186854.6|186946.4|186856.4|186949.4|186859.4|186944.6|186854.6|8
1738722930000|2025-02-05 02:35:30|186949.7|186859.7|186955.3|186865.3|186955.3|186865.3|186939|186849|12
1738722940000|2025-02-05 02:35:40|186951.9|186861.9|186944.4|186854.4|186953.3|186863.3|186938.3|186848.3|31
1738722950000|2025-02-05 02:35:50|186944.6|186854.6|187022.7|186892.7|187047.5|186917.5|186942.4|186852.4|22
1738722960000|2025-02-05 02:36:00|187018.3|186888.3|187026.1|186896.1|187034.7|186921.3|187002.3|186886.4|40
1738722970000|2025-02-05 02:36:10|187022.3|186892.3|186999.1|186909.1|187025.7|186917.9|186999.1|186891.1|32
1738722980000|2025-02-05 02:36:20|187004.1|186914.1|186985.6|186895.6|187018.6|186914.1|186985.6|186888.6|30
1738722990000|2025-02-05 02:36:30|186993.6|186903.6|186978.4|186888.4|186998|186908|186978.4|186888.4|27
1738723000000|2025-02-05 02:36:40|186990.7|186900.7|186986.7|186896.7|186991.5|186901.5|186975.9|186885.9|16
1738723010000|2025-02-05 02:36:50|186988.6|186898.6|186981.5|186891.5|187003.6|186913.6|186981.5|186891.5|19
1738723020000|2025-02-05 02:37:00|186979.4|186889.4|186965.3|186875.3|186995.8|186905.8|186965.3|186875.3|21
1738723030000|2025-02-05 02:37:10|186968.6|186878.6|186967|186877|186974|186884|186962.9|186872.9|26
1738723040000|2025-02-05 02:37:20|186971|186881|186969|186879|186971.6|186881.6|186962.2|186872.2|17
1738723050000|2025-02-05 02:37:30|186971.5|186881.5|186986.6|186896.6|186991.4|186901.4|186971.5|186881.5|13
1738723060000|2025-02-05 02:37:40|186975.2|186885.2|186967.2|186877.2|186981.7|186891.7|186966.7|186876.7|13
1738723070000|2025-02-05 02:37:50|186970.3|186880.3|186987.1|186857.1|186991|186901|186969.6|186857.1|17
1738723080000|2025-02-05 02:38:00|186986.5|186896.5|186991.1|186901.1|186994.4|186904.4|186971.5|186881.5|12
1738723090000|2025-02-05 02:38:10|186989.4|186899.4|186987.3|186857.3|186998.3|186899.4|186958.9|186854.3|14
1738723100000|2025-02-05 02:38:20|186986.3|186856.3|186986.2|186856.2|186990.3|186860.3|186986.2|186856.2|4
1738723110000|2025-02-05 02:38:30|186985.3|186855.3|186997.3|186867.3|186997.8|186867.8|186985.3|186855.3|5
1738723120000|2025-02-05 02:38:40|186993.9|186863.9|186956.3|186866.3|186999.8|186875.5|186953.1|186844.2|25
1738723130000|2025-02-05 02:38:50|186963.8|186873.8|186971.7|186881.7|186978.3|186888.3|186953.5|186863.5|39
1738723140000|2025-02-05 02:39:00|186974.6|186884.6|186954.4|186864.4|186974.6|186884.6|186946.5|186856.5|20
1738723150000|2025-02-05 02:39:10|186957.7|186867.7|186953.1|186863.1|186963.5|186873.5|186948.2|186858.2|24
1738723160000|2025-02-05 02:39:20|186956.2|186866.2|186926.1|186836.1|186957.8|186867.8|186924.5|186834.5|20
1738723170000|2025-02-05 02:39:30|186926.2|186836.2|186933.9|186843.9|186933.9|186843.9|186926.1|186836.1|4
1738723180000|2025-02-05 02:39:40|186930.2|186840.2|186928.9|186838.9|186933.6|186843.6|186923.4|186833.4|23
1738723190000|2025-02-05 02:39:50|186925.9|186835.9|186927.4|186837.4|186932.3|186842.3|186921.4|186831.4|16
1738723200000|2025-02-05 02:40:00|186931.4|186841.4|186931.9|186841.9|186946.6|186856.6|186924|186834|28
1738723210000|2025-02-05 02:40:10|186930.4|186840.4|186934.8|186844.8|186935.7|186845.7|186930.4|186840.4|9
1738723240000|2025-02-05 02:40:40|186929.5|186839.5|186911|186821|186935.1|186845.1|186908.8|186818.8|19
1738723250000|2025-02-05 02:40:50|186914.5|186824.5|186921.6|186831.6|186921.6|186831.6|186908.3|186818.3|17
1738723260000|2025-02-05 02:41:00|186922.1|186832.1|186941.1|186851.1|186942.2|186852.2|186921.7|186831.7|26
1738723270000|2025-02-05 02:41:10|186944.9|186854.9|186950|186860|186958.2|186868.2|186943.8|186853.8|17
1738723280000|2025-02-05 02:41:20|186952.9|186862.9|186952.5|186862.5|186956.5|186866.5|186948.2|186858.2|25
1738723290000|2025-02-05 02:41:30|186951.7|186861.7|186958.4|186868.4|186959.6|186869.6|186950.7|186860.7|12
1738723300000|2025-02-05 02:41:40|186955.1|186865.1|186950.3|186860.3|186959.2|186869.2|186945.6|186855.6|22
1738723310000|2025-02-05 02:41:50|186943|186853|186951.2|186861.2|186957.8|186867.8|186942.8|186852.8|22
1738723320000|2025-02-05 02:42:00|186951.9|186861.9|186952.3|186862.3|186960.5|186870.5|186946.8|186856.8|20
1738723330000|2025-02-05 02:42:10|186955.3|186865.3|186949.9|186859.9|186961.5|186871.5|186945.9|186855.9|25
1738723340000|2025-02-05 02:42:20|186943.4|186853.4|186949.8|186859.8|186958.2|186868.2|186943.4|186853.4|11
1738723350000|2025-02-05 02:42:30|186950.4|186860.4|186949.4|186859.4|186953.4|186863.4|186941|186851|7
1738723360000|2025-02-05 02:42:40|186946.2|186856.2|186955.8|186865.8|186958.1|186868.1|186944.2|186854.2|14
1738723370000|2025-02-05 02:42:50|186955.7|186865.7|186952.8|186862.8|186956.9|186866.9|186944.7|186854.7|27
1738723380000|2025-02-05 02:43:00|186950.1|186860.1|186952.9|186862.9|186952.9|186862.9|186942.3|186852.3|7
1738723390000|2025-02-05 02:43:10|186957.9|186867.9|186961|186871|186963.4|186873.4|186957.9|186867.9|6
1738723400000|2025-02-05 02:43:20|186961.5|186871.5|186963.6|186873.6|186963.7|186873.7|186961.5|186871.5|4
1738723410000|2025-02-05 02:43:30|186960.9|186870.9|186958.4|186868.4|186964.1|186874.1|186956.3|186866.3|9
1738723420000|2025-02-05 02:43:40|186960.9|186870.9|186950.5|186860.5|186964.3|186874.3|186943.6|186853.6|15
1738723430000|2025-02-05 02:43:50|186954.5|186864.5|186954.6|186864.6|186959.5|186869.5|186948.1|186858.1|21
1738723440000|2025-02-05 02:44:00|186953.9|186863.9|186955.2|186865.2|186961.2|186871.2|186952|186862|11
1738723450000|2025-02-05 02:44:10|186954.6|186864.6|186947.9|186857.9|186954.6|186864.6|186947.7|186857.7|4
1738723460000|2025-02-05 02:44:20|186947.7|186857.7|186941.2|186851.2|186956|186866|186940.2|186850.2|19
1738723470000|2025-02-05 02:44:30|186945|186855|186937.7|186847.7|186945|186855|186928.8|186838.8|33
1738723480000|2025-02-05 02:44:40|186942|186852|186914.8|186824.8|186942|186852|186914.8|186824.8|19
1738723490000|2025-02-05 02:44:50|186918.2|186828.2|186927|186837|186935|186845|186918.2|186828.2|22
1738723500000|2025-02-05 02:45:00|186920.7|186830.7|186920.6|186830.6|186920.7|186830.7|186920.5|186830.5|3
1738723520000|2025-02-05 02:45:20|186919.1|186829.1|186917.6|186827.6|186925.4|186835.4|186907.7|186817.7|21
1738723530000|2025-02-05 02:45:30|186913.4|186823.4|186929.5|186839.5|186935.3|186845.3|186913.4|186823.4|22
1738723540000|2025-02-05 02:45:40|186928|186838|186924.4|186834.4|186934.8|186844.8|186922.2|186832.2|16
1738723550000|2025-02-05 02:45:50|186924.3|186834.3|186924.6|186834.6|186924.6|186834.6|186924.3|186834.3|2
1738723560000|2025-02-05 02:46:00|186925.2|186835.2|186902.1|186812.1|186925.2|186835.2|186902.1|186812.1|16
1738723570000|2025-02-05 02:46:10|186902|186812|186911.2|186821.2|186916|186826|186902|186812|11
1738723580000|2025-02-05 02:46:20|186917.3|186827.3|186919.2|186829.2|186936.1|186846.1|186917.3|186827.3|7
1738723590000|2025-02-05 02:46:30|186921.4|186831.4|186925.3|186835.3|186940.3|186850.3|186921|186831|31
1738723600000|2025-02-05 02:46:40|186924.5|186834.5|186921.9|186831.9|186931.9|186841.9|186919.8|186829.8|9
1738723610000|2025-02-05 02:46:50|186931.6|186841.6|186929.8|186839.8|186945.3|186855.3|186921.8|186831.8|33
1738723620000|2025-02-05 02:47:00|186931.3|186841.3|186931.6|186841.6|186939.8|186849.8|186923.8|186833.8|21
1738723630000|2025-02-05 02:47:10|186928.2|186838.2|186936|186846|186939|186849|186923.2|186833.2|34
1738723640000|2025-02-05 02:47:20|186934.2|186844.2|186935.8|186845.8|186935.9|186845.9|186932.2|186842.2|5
1738723650000|2025-02-05 02:47:30|186934|186844|186926.2|186836.2|186937.7|186847.7|186924.2|186834.2|22
1738723660000|2025-02-05 02:47:40|186928.8|186838.8|186930.4|186840.4|186939|186849|186920|186830|28
1738723670000|2025-02-05 02:47:50|186932|186842|186928.4|186838.4|186936.3|186846.3|186919|186829|22
1738723680000|2025-02-05 02:48:00|186930.5|186840.5|186920.1|186830.1|186930.5|186840.5|186910.2|186820.2|18
1738723690000|2025-02-05 02:48:10|186917.5|186827.5|186914.3|186824.3|186923|186833|186913.9|186823.9|11
1738723700000|2025-02-05 02:48:20|186917|186827|186913.3|186823.3|186926.2|186836.2|186913.3|186823.3|17
1738723710000|2025-02-05 02:48:30|186912.3|186822.3|186917.9|186827.9|186927.3|186837.3|186912.3|186822.3|6
1738723720000|2025-02-05 02:48:40|186915.6|186825.6|186918.1|186828.1|186920.2|186830.2|186912.3|186822.3|19
1738723730000|2025-02-05 02:48:50|186913.3|186823.3|186913.7|186823.7|186915.6|186825.6|186913.3|186823.3|4
1738723740000|2025-02-05 02:49:00|186913.5|186823.5|186934.9|186844.9|186934.9|186844.9|186913.4|186823.4|20
1738723750000|2025-02-05 02:49:10|186918.9|186828.9|186935.9|186845.9|186937.9|186847.9|186918.9|186828.9|37
1738723760000|2025-02-05 02:49:20|186933.4|186843.4|186930.2|186840.2|186942.9|186852.9|186927.2|186837.2|26
1738723770000|2025-02-05 02:49:30|186925.2|186835.2|186919.6|186829.6|186932.6|186842.6|186919.6|186829.6|30
1738723780000|2025-02-05 02:49:40|186921.4|186831.4|186932.9|186842.9|186936.9|186846.9|186916.7|186826.7|25
1738723790000|2025-02-05 02:49:50|186935.9|186845.9|186928.9|186838.9|186938|186848|186923.7|186833.7|21
1738723800000|2025-02-05 02:50:00|186930.3|186840.3|186938.6|186848.6|186942.1|186852.1|186926.4|186836.4|24
1738723810000|2025-02-05 02:50:10|186940.7|186850.7|186939.5|186849.5|186946.4|186856.4|186931.8|186841.8|26
1738723820000|2025-02-05 02:50:20|186943.4|186853.4|186946.3|186856.3|186949.9|186859.9|186938|186848|26
1738723830000|2025-02-05 02:50:30|186948.5|186858.5|186935.8|186845.8|186948.5|186858.5|186931.8|186841.8|26
1738723840000|2025-02-05 02:50:40|186931.4|186841.4|186932.3|186842.3|186938.4|186848.4|186930|186840|17
1738723850000|2025-02-05 02:50:50|186933.6|186843.6|186931|186841|186936.5|186846.5|186924.9|186834.9|7
1738723860000|2025-02-05 02:51:00|186929.7|186839.7|186945.1|186855.1|186949.4|186859.4|186929|186839|24
1738723870000|2025-02-05 02:51:10|186942.2|186852.2|186940.4|186850.4|186946.7|186856.7|186935.8|186845.8|17
1738723880000|2025-02-05 02:51:20|186942.9|186852.9|186941.2|186851.2|186946|186856|186937.4|186847.4|8
1738723890000|2025-02-05 02:51:30|186939.5|186849.5|186933.9|186843.9|186940.7|186850.7|186930.1|186840.1|14
1738723900000|2025-02-05 02:51:40|186936.3|186846.3|186936.3|186846.3|186936.4|186846.4|186936.3|186846.3|3
1738723910000|2025-02-05 02:51:50|186936.4|186846.4|186923.2|186833.2|186936.4|186846.4|186923.2|186833.2|4
1738723920000|2025-02-05 02:52:00|186925.4|186835.4|186934.4|186844.4|186939.6|186849.6|186922.9|186832.9|18
1738723930000|2025-02-05 02:52:10|186936.3|186846.3|186934.3|186844.3|186941.3|186851.3|186926|186836|17
1738723940000|2025-02-05 02:52:20|186935.6|186845.6|186940.7|186850.7|186951.1|186861.1|186935.6|186845.6|8
1738723950000|2025-02-05 02:52:30|186940.9|186850.9|186941.1|186851.1|186941.1|186851.1|186940.9|186850.9|3
1738723960000|2025-02-05 02:52:40|186940.9|186850.9|186938.3|186848.3|186950.8|186860.8|186935|186845|11
1738723970000|2025-02-05 02:52:50|186940.1|186850.1|186940.3|186850.3|186940.6|186850.6|186932.1|186842.1|18
1738723980000|2025-02-05 02:53:00|186939.5|186849.5|186956.9|186866.9|186960.7|186870.7|186933.9|186843.9|17
1738723990000|2025-02-05 02:53:10|186951.2|186861.2|186957.4|186867.4|186961.9|186871.9|186950.2|186860.2|31
1738724000000|2025-02-05 02:53:20|186956.8|186866.8|186956.3|186866.3|186958.9|186868.9|186948.6|186858.6|26
1738724010000|2025-02-05 02:53:30|186958|186868|186954.5|186864.5|186958|186868|186948.7|186858.7|24
1738724020000|2025-02-05 02:53:40|186958.8|186868.8|186957.8|186867.8|186962.2|186872.2|186955|186865|12
1738724030000|2025-02-05 02:53:50|186956|186866|186948.9|186858.9|186956|186866|186948.2|186858.2|14
1738724040000|2025-02-05 02:54:00|186935.9|186845.9|186942.8|186852.8|186950.4|186860.4|186935.9|186845.9|15
1738724050000|2025-02-05 02:54:10|186940.8|186850.8|186938.6|186848.6|186945|186855|186930.2|186840.2|19
1738724060000|2025-02-05 02:54:20|186940.5|186850.5|186928.8|186838.8|186940.5|186850.5|186928.8|186838.8|18
1738724070000|2025-02-05 02:54:30|186927.9|186837.9|186926.2|186836.2|186930.1|186840.1|186922.7|186832.7|16
1738724080000|2025-02-05 02:54:40|186927|186837|186918.3|186828.3|186930.2|186840.2|186918.3|186828.3|20
1738724090000|2025-02-05 02:54:50|186918.1|186828.1|186918.3|186828.3|186918.3|186828.3|186918.1|186828.1|2
1738724100000|2025-02-05 02:55:00|186920|186830|186915.9|186825.9|186922.1|186832.1|186898.5|186808.5|29
1738724110000|2025-02-05 02:55:10|186918.3|186828.3|186922.6|186832.6|186929.4|186839.4|186915.6|186825.6|29
1738724120000|2025-02-05 02:55:20|186914.8|186824.8|186915.8|186825.8|186925.2|186835.2|186912.4|186822.4|29
1738724130000|2025-02-05 02:55:30|186916.3|186826.3|186920.4|186830.4|186926.9|186836.9|186913.8|186823.8|12
1738724140000|2025-02-05 02:55:40|186919.6|186829.6|186924.1|186834.1|186924.8|186834.8|186916.4|186826.4|13
1738724150000|2025-02-05 02:55:50|186919.5|186829.5|186919.5|186829.5|186919.5|186829.5|186919.5|186829.5|1
1738724160000|2025-02-05 02:56:00|186935.6|186845.6|186927.8|186837.8|186940.6|186850.6|186924.1|186834.1|22
1738724170000|2025-02-05 02:56:10|186928.8|186838.8|186938.9|186848.9|186941.1|186851.1|186928.8|186838.8|11
1738724180000|2025-02-05 02:56:20|186934.2|186844.2|186935.2|186845.2|186935.2|186845.2|186925.9|186835.9|9
1738724190000|2025-02-05 02:56:30|186937.3|186847.3|186932.7|186842.7|186937.3|186847.3|186927.3|186837.3|15
1738724200000|2025-02-05 02:56:40|186930.6|186840.6|186918.4|186828.4|186930.6|186840.6|186916.3|186826.3|13
1738724210000|2025-02-05 02:56:50|186918.2|186828.2|186917.9|186827.9|186931.3|186841.3|186917.9|186827.9|5
1738724220000|2025-02-05 02:57:00|186924|186834|186946.2|186856.2|186947.2|186857.2|186921.6|186831.6|13
1738724230000|2025-02-05 02:57:10|186947.9|186857.9|186946.1|186856.1|186956.5|186866.5|186943.7|186853.7|32
1738724240000|2025-02-05 02:57:20|186948.7|186858.7|186951.1|186861.1|186955.6|186865.6|186941.3|186851.3|34
1738724250000|2025-02-05 02:57:30|186952.7|186862.7|186962.2|186872.2|186973.1|186883.1|186952.7|186862.7|18
1738724260000|2025-02-05 02:57:40|186967.2|186877.2|186960.9|186870.9|186970.4|186880.4|186960.9|186870.9|19
1738724270000|2025-02-05 02:57:50|186960.8|186870.8|186977.8|186887.8|186977.8|186887.8|186960.8|186870.8|10
1738724280000|2025-02-05 02:58:00|187002.6|186912.6|186992|186902|187002.6|186912.6|186989.2|186899.2|17
1738724290000|2025-02-05 02:58:10|186991.4|186901.4|186989.9|186899.9|186991.4|186901.4|186989.9|186899.9|4
1738724300000|2025-02-05 02:58:20|186988.2|186898.2|186981|186891|186990.5|186900.5|186973.7|186883.7|27
1738724310000|2025-02-05 02:58:30|186979.7|186889.7|186967.6|186877.6|186982.8|186892.8|186967|186877|6
1738724320000|2025-02-05 02:58:40|186967.2|186877.2|186948.5|186858.5|186967.2|186877.2|186940.9|186850.9|15
1738724330000|2025-02-05 02:58:50|186949.1|186859.1|186937.4|186847.4|186950.7|186860.7|186935.9|186845.9|22
1738724340000|2025-02-05 02:59:00|186937.6|186847.6|186940.6|186850.6|186950.5|186860.5|186937.1|186847.1|14
1738724350000|2025-02-05 02:59:10|186937.6|186847.6|186941.8|186851.8|186941.9|186851.9|186935|186845|18
1738724360000|2025-02-05 02:59:20|186940.4|186850.4|186920.6|186830.6|186940.4|186850.4|186918.8|186828.8|23
1738724370000|2025-02-05 02:59:30|186919.8|186829.8|186921.3|186831.3|186928.4|186838.4|186912.7|186822.7|25
1738724380000|2025-02-05 02:59:40|186919.1|186829.1|186918|186828|186926.8|186836.8|186914.3|186824.3|23
1738724390000|2025-02-05 02:59:50|186918.4|186828.4|186915.1|186825.1|186924.9|186834.9|186910.9|186820.9|24
1738724400000|2025-02-05 03:00:00|186917.9|186827.9|186898|186808|186921.9|186831.9|186889.9|186799.9|20
1738724410000|2025-02-05 03:00:10|186898.2|186808.2|186896|186806|186903|186813|186895.7|186805.7|19
1738724420000|2025-02-05 03:00:20|186896.3|186806.3|186874.5|186784.5|186903.9|186813.9|186862.3|186772.3|24
1738724430000|2025-02-05 03:00:30|186866.2|186776.2|186855.4|186765.4|186870.4|186780.4|186838.7|186730.1|37
1738724440000|2025-02-05 03:00:40|186853.9|186763.9|186857.4|186767.4|186862.5|186772.5|186849.6|186759.6|31
1738724450000|2025-02-05 03:00:50|186855.9|186765.9|186856.3|186766.3|186861.6|186771.6|186847.2|186757.2|18
1738724460000|2025-02-05 03:01:00|186856.4|186766.4|186857.5|186767.5|186863.1|186773.1|186852.3|186762.3|15
1738724470000|2025-02-05 03:01:10|186853.8|186763.8|186850.3|186760.3|186860.2|186770.2|186846.5|186756.5|18
1738724480000|2025-02-05 03:01:20|186852.4|186762.4|186867|186777|186867|186777|186849.7|186759.7|23
1738724490000|2025-02-05 03:01:30|186864.1|186774.1|186887.1|186797.1|186895.5|186805.5|186864.1|186774.1|22
1738724500000|2025-02-05 03:01:40|186887.9|186797.9|186879.1|186789.1|186915|186825|186879.1|186789.1|21
1738724510000|2025-02-05 03:01:50|186882|186792|186872.5|186782.5|186900.6|186810.6|186864.1|186774.1|26
1738724520000|2025-02-05 03:02:00|186875.2|186785.2|186886.1|186796.1|186895.7|186805.7|186875.2|186785.2|19
1738724530000|2025-02-05 03:02:10|186886.7|186796.7|186888.6|186798.6|186891.3|186801.3|186874.1|186784.1|18
1738724540000|2025-02-05 03:02:20|186889.1|186799.1|186879.1|186789.1|186889.1|186799.1|186878.1|186788.1|12
1738724550000|2025-02-05 03:02:30|186880.4|186790.4|186876.9|186786.9|186890.2|186800.2|186867.6|186777.6|22
1738724560000|2025-02-05 03:02:40|186879.2|186789.2|186890.5|186800.5|186896.6|186806.6|186871.9|186781.9|15
1738724570000|2025-02-05 03:02:50|186890.8|186800.8|186904.1|186814.1|186911.4|186821.4|186890.5|186800.5|17
1738724580000|2025-02-05 03:03:00|186903.5|186813.5|186905.3|186815.3|186909.4|186819.4|186899.9|186809.9|15
1738724590000|2025-02-05 03:03:10|186901.7|186811.7|186910.9|186820.9|186917.6|186827.6|186889|186799|20
1738724600000|2025-02-05 03:03:20|186915|186825|186910.5|186820.5|186922.7|186832.7|186907.6|186817.6|23
1738724610000|2025-02-05 03:03:30|186911.8|186821.8|186922.5|186832.5|186929.4|186839.4|186910|186820|28
1738724620000|2025-02-05 03:03:40|186914.2|186824.2|186920.9|186830.9|186927.2|186837.2|186914.2|186824.2|24
1738724630000|2025-02-05 03:03:50|186918.8|186828.8|186912.6|186822.6|186918.8|186828.8|186910.5|186820.5|10
1738724640000|2025-02-05 03:04:00|186915.4|186825.4|186926.1|186836.1|186932.4|186842.4|186905.2|186815.2|17
1738724650000|2025-02-05 03:04:10|186927.3|186837.3|186951.2|186861.2|186954.6|186864.6|186926.1|186836.1|18
1738724660000|2025-02-05 03:04:20|186951.8|186861.8|186950|186860|186959.9|186869.9|186945.3|186855.3|34
1738724670000|2025-02-05 03:04:30|186954.2|186864.2|186956.4|186866.4|186958.1|186868.1|186948|186858|29
1738724680000|2025-02-05 03:04:40|186955.1|186865.1|186947.7|186857.7|186958.3|186868.3|186947.7|186857.7|14
1738724690000|2025-02-05 03:04:50|186948.8|186858.8|186957|186867|186960.6|186870.6|186947.4|186857.4|17
1738724700000|2025-02-05 03:05:00|186957.6|186867.6|186961.1|186871.1|186961.5|186871.5|186955.5|186865.5|8
1738724710000|2025-02-05 03:05:10|186962.2|186872.2|186966.5|186876.5|186968.1|186878.1|186959.9|186869.9|14
1738724720000|2025-02-05 03:05:20|186956.9|186866.9|186951.2|186861.2|186961.4|186871.4|186951.2|186861.2|9
1738724730000|2025-02-05 03:05:30|186949|186859|186952.5|186862.5|186966.9|186876.9|186949|186859|28
1738724740000|2025-02-05 03:05:40|186959.7|186869.7|186959.7|186869.7|186970.4|186880.4|186959.7|186869.7|9
1738724750000|2025-02-05 03:05:50|186970.9|186880.9|186948.2|186858.2|186970.9|186880.9|186948.2|186858.2|23
1738724760000|2025-02-05 03:06:00|186949.6|186859.6|186958.1|186868.1|186961.4|186871.4|186949.1|186859.1|7
1738724770000|2025-02-05 03:06:10|186961.2|186871.2|186958|186868|186962.2|186872.2|186952.3|186862.3|15
1738724780000|2025-02-05 03:06:20|186948.9|186858.9|186944.7|186854.7|186957.1|186867.1|186944.7|186854.7|20
1738724790000|2025-02-05 03:06:30|186947.1|186857.1|186938.7|186848.7|186947.3|186857.3|186931.2|186841.2|21
1738724800000|2025-02-05 03:06:40|186940.7|186850.7|186931.4|186841.4|186940.7|186850.7|186929.7|186839.7|15
1738724810000|2025-02-05 03:06:50|186929.8|186839.8|186940.2|186850.2|186946.3|186856.3|186921|186831|19
1738724820000|2025-02-05 03:07:00|186936.3|186846.3|186944.7|186854.7|186948.8|186858.8|186932.6|186842.6|10
1738724830000|2025-02-05 03:07:10|186944.5|186854.5|186938.7|186848.7|186944.5|186854.5|186938.7|186848.7|2
1738724840000|2025-02-05 03:07:20|186951.1|186861.1|186939.9|186849.9|186951.1|186861.1|186934.2|186844.2|11
1738724850000|2025-02-05 03:07:30|186937.4|186847.4|186931.7|186841.7|186938.9|186848.9|186929|186839|16
1738724860000|2025-02-05 03:07:40|186933.6|186843.6|186933.4|186843.4|186933.6|186843.6|186927.7|186837.7|7
1738724870000|2025-02-05 03:07:50|186933.7|186843.7|186933.4|186843.4|186933.7|186843.7|186933.4|186843.4|2
1738724880000|2025-02-05 03:08:00|186933.3|186843.3|186930.9|186840.9|186933.4|186843.4|186930.8|186840.8|4
1738724890000|2025-02-05 03:08:10|186932.9|186842.9|186941.9|186851.9|186949.4|186859.4|186932.9|186842.9|9
1738724900000|2025-02-05 03:08:20|186939.2|186849.2|186939.8|186849.8|186941.8|186851.8|186937.1|186847.1|8
1738724910000|2025-02-05 03:08:30|186942.1|186852.1|186940.3|186850.3|186947.4|186857.4|186939.3|186849.3|8
1738724930000|2025-02-05 03:08:50|186938.4|186848.4|186947.2|186857.2|186947.2|186857.2|186938.4|186848.4|9
1738724940000|2025-02-05 03:09:00|186947.1|186857.1|186943.9|186853.9|186954.1|186864.1|186942.1|186852.1|6
1738724950000|2025-02-05 03:09:10|186945.7|186855.7|186962.7|186872.7|186962.7|186872.7|186945.2|186855.2|17
1738724960000|2025-02-05 03:09:20|186958|186868|186953|186863|186963.3|186873.3|186947.9|186857.9|25
1738724970000|2025-02-05 03:09:30|186950.3|186860.3|186951.8|186861.8|186960.9|186870.9|186950.3|186860.3|25
1738724980000|2025-02-05 03:09:40|186954.4|186864.4|186947.3|186857.3|186957.4|186867.4|186946.4|186856.4|14
1738724990000|2025-02-05 03:09:50|186960.9|186870.9|186941.2|186851.2|186960.9|186870.9|186928.9|186838.9|15
1738725000000|2025-02-05 03:10:00|186944.7|186854.7|186928.3|186838.3|186950.1|186860.1|186928.3|186838.3|28
1738725010000|2025-02-05 03:10:10|186926.4|186836.4|186923.1|186833.1|186933.6|186843.6|186923.1|186833.1|13
1738725020000|2025-02-05 03:10:20|186920.9|186830.9|186920.9|186830.9|186920.9|186830.9|186920.9|186830.9|1
1738725030000|2025-02-05 03:10:30|186934.8|186844.8|186926.7|186836.7|186941.1|186851.1|186924.9|186834.9|14
1738725040000|2025-02-05 03:10:40|186929.4|186839.4|186938.1|186848.1|186946.7|186856.7|186924.7|186834.7|15
1738725050000|2025-02-05 03:10:50|186936.1|186846.1|186937|186847|186937|186847|186934.3|186844.3|6
1738725060000|2025-02-05 03:11:00|186934.3|186844.3|186937.4|186847.4|186947.9|186857.9|186934.3|186844.3|28
1738725070000|2025-02-05 03:11:10|186933|186843|186936.4|186846.4|186946.9|186856.9|186929.1|186839.1|24
1738725080000|2025-02-05 03:11:20|186936.8|186846.8|186923.1|186833.1|186944.7|186854.7|186923.1|186833.1|27
1738725090000|2025-02-05 03:11:30|186923.3|186833.3|186935.6|186845.6|186938.2|186848.2|186923.3|186833.3|23
1738725100000|2025-02-05 03:11:40|186938.3|186848.3|186934.6|186844.6|186946.6|186856.6|186931.5|186841.5|17
1738725110000|2025-02-05 03:11:50|186936.5|186846.5|186934.2|186844.2|186936.5|186846.5|186930.7|186840.7|9
1738725120000|2025-02-05 03:12:00|186932.1|186842.1|186938.4|186848.4|186943.7|186853.7|186932.1|186842.1|21
1738725130000|2025-02-05 03:12:10|186936.7|186846.7|186939.9|186849.9|186947.3|186857.3|186936.7|186846.7|15
1738725140000|2025-02-05 03:12:20|186942.6|186852.6|186933.7|186843.7|186951.7|186861.7|186933.7|186843.7|25
1738725150000|2025-02-05 03:12:30|186933.6|186843.6|186936.9|186846.9|186938.9|186848.9|186927.2|186837.2|18
1738725160000|2025-02-05 03:12:40|186933.9|186843.9|186938|186848|186945.5|186855.5|186930.9|186840.9|24
1738725170000|2025-02-05 03:12:50|186935.8|186845.8|186930.3|186840.3|186946.3|186856.3|186926.3|186836.3|33
1738725180000|2025-02-05 03:13:00|186934.3|186844.3|186939.2|186849.2|186939.2|186849.2|186925.9|186835.9|24
1738725190000|2025-02-05 03:13:10|186938.5|186848.5|186902.5|186812.5|186938.8|186848.8|186902.5|186812.5|15
1738725200000|2025-02-05 03:13:20|186900.1|186810.1|186900.4|186810.4|186900.4|186810.4|186900.1|186810.1|2
1738725210000|2025-02-05 03:13:30|186874.2|186784.2|186874.7|186784.7|186884.2|186794.2|186867.9|186777.9|23
1738725220000|2025-02-05 03:13:40|186874.6|186784.6|186877.9|186787.9|186882.9|186792.9|186874.6|186784.6|9
1738725230000|2025-02-05 03:13:50|186880.7|186790.7|186879.9|186789.9|186883.5|186793.5|186879.9|186789.9|5
1738725240000|2025-02-05 03:14:00|186883.1|186793.1|186882.4|186792.4|186906.4|186816.4|186882.4|186792.4|8
1738725250000|2025-02-05 03:14:10|186882.3|186792.3|186896.7|186806.7|186899|186809|186882.3|186792.3|7
1738725260000|2025-02-05 03:14:20|186899.6|186809.6|186904.7|186814.7|186908.3|186818.3|186899.6|186809.6|16
1738725270000|2025-02-05 03:14:30|186908|186818|186905.8|186815.8|186914.7|186824.7|186901.8|186811.8|17
1738725280000|2025-02-05 03:14:40|186902.6|186812.6|186881.9|186791.9|186902.6|186812.6|186881.9|186791.9|11
1738725290000|2025-02-05 03:14:50|186882|186792|186898|186808|186901|186811|186882|186792|11
1738725300000|2025-02-05 03:15:00|186903.6|186813.6|186901.4|186811.4|186923.1|186833.1|186894.1|186804.1|20
1738725310000|2025-02-05 03:15:10|186902.3|186812.3|186899.7|186809.7|186917.6|186827.6|186899.7|186809.7|19
1738725320000|2025-02-05 03:15:20|186902.5|186812.5|186887.2|186797.2|186914.7|186824.7|186884|186794|30
1738725330000|2025-02-05 03:15:30|186888.1|186798.1|186878.6|186788.6|186888.1|186798.1|186874.6|186784.6|20
1738725340000|2025-02-05 03:15:40|186879.7|186789.7|186878.7|186788.7|186882.4|186792.4|186871.9|186781.9|7
1738725350000|2025-02-05 03:15:50|186877|186787|186878.1|186788.1|186885.2|186795.2|186871.2|186781.2|6
1738725360000|2025-02-05 03:16:00|186879.1|186789.1|186888.3|186798.3|186895.7|186805.7|186879.1|186789.1|13
1738725370000|2025-02-05 03:16:10|186883.4|186793.4|186904|186814|186905.4|186815.4|186881.6|186791.6|18
1738725380000|2025-02-05 03:16:20|186898.1|186808.1|186896.7|186806.7|186906.8|186816.8|186895.6|186805.6|10
1738725390000|2025-02-05 03:16:30|186894.2|186804.2|186878.6|186788.6|186894.2|186804.2|186878.3|186788.3|5
1738725400000|2025-02-05 03:16:40|186881.4|186791.4|186873|186783|186881.4|186791.4|186873|186783|11
1738725410000|2025-02-05 03:16:50|186872.8|186782.8|186875.9|186785.9|186875.9|186785.9|186871.2|186781.2|7
1738725420000|2025-02-05 03:17:00|186891.8|186801.8|186875.5|186785.5|186891.8|186801.8|186875.5|186785.5|9
1738725430000|2025-02-05 03:17:10|186875.9|186785.9|186885.8|186795.8|186894|186804|186875.9|186785.9|6
1738725440000|2025-02-05 03:17:20|186883.7|186793.7|186876.9|186786.9|186883.7|186793.7|186868.1|186778.1|10
1738725450000|2025-02-05 03:17:30|186876.4|186786.4|186876.4|186786.4|186876.4|186786.4|186876.4|186786.4|1
1738725460000|2025-02-05 03:17:40|186876.5|186786.5|186876.4|186786.4|186876.5|186786.5|186876.4|186786.4|2
1738725470000|2025-02-05 03:17:50|186868.4|186778.4|186840.3|186750.3|186873.6|186783.6|186840.3|186750.3|8
1738725480000|2025-02-05 03:18:00|186857.8|186767.8|186858.5|186768.5|186858.8|186768.8|186854.7|186764.7|10
1738725490000|2025-02-05 03:18:10|186858.2|186768.2|186851.5|186761.5|186862.6|186772.6|186849.8|186759.8|16
1738725500000|2025-02-05 03:18:20|186856.4|186766.4|186860.9|186770.9|186862|186772|186843.5|186753.5|24
1738725510000|2025-02-05 03:18:30|186858.2|186768.2|186866|186776|186866|186776|186852.4|186762.4|10
1738725520000|2025-02-05 03:18:40|186863.5|186773.5|186868.5|186778.5|186871.6|186781.6|186863.5|186773.5|10
1738725530000|2025-02-05 03:18:50|186865.6|186775.6|186862|186772|186877.5|186787.5|186859.4|186769.4|16
1738725540000|2025-02-05 03:19:00|186862.5|186772.5|186869.7|186779.7|186869.7|186779.7|186862.5|186772.5|9
1738725550000|2025-02-05 03:19:10|186868.9|186778.9|186867.4|186777.4|186880|186790|186858.4|186768.4|20
1738725560000|2025-02-05 03:19:20|186862.6|186772.6|186875.3|186785.3|186882.9|186792.9|186862.2|186772.2|11
1738725570000|2025-02-05 03:19:30|186876|186786|186871.5|186781.5|186879.3|186789.3|186871.5|186781.5|16
1738725580000|2025-02-05 03:19:40|186874.8|186784.8|186863|186773|186874.8|186784.8|186863|186773|8
1738725590000|2025-02-05 03:19:50|186861.9|186771.9|186862.2|186772.2|186862.5|186772.5|186861.9|186771.9|3
1738725600000|2025-02-05 03:20:00|186862.9|186772.9|186862.2|186772.2|186862.9|186772.9|186862.2|186772.2|2
1738725610000|2025-02-05 03:20:10|186862.1|186772.1|186880.8|186750.8|186880.8|186772.2|186862.1|186750.8|3
1738725620000|2025-02-05 03:20:20|186883.9|186753.9|186883.9|186753.9|186883.9|186753.9|186883.9|186753.9|1
1738725630000|2025-02-05 03:20:30|186859.5|186769.5|186844.1|186754.1|186859.5|186769.5|186836|186746|11
1738725640000|2025-02-05 03:20:40|186840.9|186750.9|186858.2|186768.2|186858.2|186768.2|186835.2|186745.2|20
1738725650000|2025-02-05 03:20:50|186848.8|186758.8|186837.8|186747.8|186856|186766|186837.8|186747.8|25
1738725660000|2025-02-05 03:21:00|186835.9|186745.9|186835.9|186745.9|186835.9|186745.9|186835.9|186745.9|1
1738725670000|2025-02-05 03:21:10|186836.1|186746.1|186835.9|186745.9|186836.1|186746.1|186835.9|186745.9|4
1738725680000|2025-02-05 03:21:20|186838.6|186748.6|186836.4|186746.4|186844.8|186754.8|186836.4|186746.4|8
1738725690000|2025-02-05 03:21:30|186836.5|186746.5|186836.5|186746.5|186836.5|186746.5|186836.5|186746.5|1
1738725700000|2025-02-05 03:21:40|186839.6|186749.6|186836.8|186746.8|186847.9|186757.9|186836.8|186746.8|10
1738725710000|2025-02-05 03:21:50|186836.5|186746.5|186843.8|186753.8|186854.9|186764.9|186836.5|186746.5|21
1738725720000|2025-02-05 03:22:00|186840.4|186750.4|186840.7|186750.7|186860.4|186770.4|186837.3|186747.3|17
1738725730000|2025-02-05 03:22:10|186838.8|186748.8|186845.6|186755.6|186853.6|186763.6|186837.7|186747.7|18
1738725740000|2025-02-05 03:22:20|186843|186753|186844.8|186754.8|186847.3|186757.3|186836.6|186746.6|15
1738725750000|2025-02-05 03:22:30|186840.5|186750.5|186846.5|186756.5|186846.5|186756.5|186836.1|186746.1|16
1738725760000|2025-02-05 03:22:40|186845.6|186755.6|186843|186753|186850.1|186760.1|186840.6|186750.6|16
1738725770000|2025-02-05 03:22:50|186842.1|186752.1|186832.2|186742.2|186847.6|186757.6|186832.2|186742.2|6
1738725780000|2025-02-05 03:23:00|186834.8|186744.8|186865.5|186775.5|186875.4|186778.2|186834.8|186741.8|29
1738725790000|2025-02-05 03:23:10|186869.8|186779.8|186861|186771|186871.9|186781.9|186857.1|186767.1|19
1738725800000|2025-02-05 03:23:20|186863.8|186773.8|186859.1|186769.1|186865.8|186775.8|186857.3|186767.3|13
1738725810000|2025-02-05 03:23:30|186858|186768|186856.4|186766.4|186858|186768|186853.6|186763.6|4
1738725820000|2025-02-05 03:23:40|186859.2|186769.2|186855.8|186765.8|186862.2|186772.2|186854.8|186764.8|12
1738725830000|2025-02-05 03:23:50|186856.9|186766.9|186860.2|186770.2|186860.2|186770.2|186852.2|186762.2|6
1738725840000|2025-02-05 03:24:00|186863.1|186773.1|186854.4|186764.4|186865.2|186775.2|186854.1|186764.1|24
1738725850000|2025-02-05 03:24:10|186854.8|186764.8|186885.4|186795.4|186890.8|186800.8|186854.8|186764.8|27
1738725860000|2025-02-05 03:24:20|186885|186795|186893|186803|186894|186804|186882.3|186792.3|7
1738725870000|2025-02-05 03:24:30|186893.1|186803.1|186907.1|186817.1|186916.2|186826.2|186893.1|186803.1|9
1738725880000|2025-02-05 03:24:40|186920.9|186830.9|186902.3|186812.3|186920.9|186830.9|186902.3|186812.3|10
1738725890000|2025-02-05 03:24:50|186906.2|186816.2|186906.6|186816.6|186917.1|186827.1|186904.2|186814.2|20
1738725900000|2025-02-05 03:25:00|186912.9|186822.9|186908.7|186818.7|186915|186825|186904.2|186814.2|12
1738725910000|2025-02-05 03:25:10|186904.5|186814.5|186904.3|186814.3|186904.5|186814.5|186904.2|186814.2|3
1738725920000|2025-02-05 03:25:20|186904.2|186814.2|186904.3|186814.3|186904.3|186814.3|186904.2|186814.2|2
1738725930000|2025-02-05 03:25:30|186905|186815|186908.1|186818.1|186918.9|186828.9|186905|186815|5
1738725940000|2025-02-05 03:25:40|186908.9|186818.9|186905|186815|186909.5|186819.5|186903.7|186813.7|7
1738725950000|2025-02-05 03:25:50|186902|186812|186901.6|186811.6|186903.3|186813.3|186899.3|186809.3|6
1738725960000|2025-02-05 03:26:00|186891.2|186801.2|186884|186794|186894.1|186804.1|186866.6|186776.6|14
1738725970000|2025-02-05 03:26:10|186884.4|186794.4|186876.7|186786.7|186884.4|186794.4|186865.8|186775.8|10
1738725980000|2025-02-05 03:26:20|186875.3|186785.3|186874.3|186784.3|186875.3|186785.3|186869.1|186779.1|7
1738725990000|2025-02-05 03:26:30|186873|186783|186873.7|186783.7|186874.9|186784.9|186871.4|186781.4|8
1738726000000|2025-02-05 03:26:40|186876.7|186786.7|186882.9|186792.9|186898.1|186808.1|186876.7|186786.7|10
1738726010000|2025-02-05 03:26:50|186890|186800|186877.5|186787.5|186890|186800|186877.5|186787.5|12
1738726020000|2025-02-05 03:27:00|186875.1|186785.1|186868.7|186778.7|186878.7|186788.7|186868.7|186778.7|7
1738726030000|2025-02-05 03:27:10|186867.4|186777.4|186863|186773|186867.4|186777.4|186856.5|186766.5|8
1738726040000|2025-02-05 03:27:20|186860.5|186770.5|186863.5|186773.5|186864.2|186774.2|186854.4|186764.4|15
1738726050000|2025-02-05 03:27:30|186861.3|186771.3|186861.3|186771.3|186861.3|186771.3|186861.3|186771.3|1
1738726060000|2025-02-05 03:27:40|186861.5|186771.5|186869.1|186779.1|186869.5|186779.5|186861.5|186771.5|6
1738726070000|2025-02-05 03:27:50|186867.4|186777.4|186866.1|186776.1|186869|186779|186864.9|186774.9|6
1738726080000|2025-02-05 03:28:00|186868.7|186778.7|186870.5|186780.5|186870.6|186780.6|186868.7|186778.7|5
1738726090000|2025-02-05 03:28:10|186870.6|186780.6|186863.1|186773.1|186870.6|186780.6|186851.8|186761.8|7
1738726100000|2025-02-05 03:28:20|186862.9|186772.9|186862.7|186772.7|186862.9|186772.9|186862.7|186772.7|2
1738726110000|2025-02-05 03:28:30|186862.8|186772.8|186862.7|186772.7|186862.8|186772.8|186862.7|186772.7|4
1738726120000|2025-02-05 03:28:40|186856.8|186766.8|186842.3|186752.3|186861|186771|186826|186736|8
1738726130000|2025-02-05 03:28:50|186844.8|186754.8|186835.1|186745.1|186844.8|186754.8|186835.1|186745.1|5
1738726140000|2025-02-05 03:29:00|186847.8|186757.8|186839.4|186749.4|186847.8|186757.8|186839.4|186749.4|5
1738726150000|2025-02-05 03:29:10|186838.3|186748.3|186825.3|186735.3|186838.3|186748.3|186815|186725|8
1738726160000|2025-02-05 03:29:20|186818.2|186728.2|186829.7|186739.7|186829.7|186739.7|186818.2|186728.2|6
1738726170000|2025-02-05 03:29:30|186830.2|186740.2|186830.3|186740.3|186830.3|186740.3|186830.2|186740.2|2
1738726180000|2025-02-05 03:29:40|186830.2|186740.2|186831.8|186741.8|186831.8|186741.8|186828.1|186738.1|7
1738726190000|2025-02-05 03:29:50|186848.8|186758.8|186835|186745|186848.8|186758.8|186831.1|186741.1|7
1738726200000|2025-02-05 03:30:00|186835.3|186745.3|186832.1|186742.1|186836|186746|186830.3|186740.3|6
1738726210000|2025-02-05 03:30:10|186832.3|186742.3|186833.2|186743.2|186843.7|186753.7|186831.9|186741.9|7
1738726220000|2025-02-05 03:30:20|186830.8|186740.8|186833.8|186743.8|186833.8|186743.8|186830.8|186740.8|3
1738726230000|2025-02-05 03:30:30|186838.8|186748.8|186832.9|186742.9|186844.1|186754.1|186832.9|186742.9|12
1738726240000|2025-02-05 03:30:40|186834.3|186744.3|186836.5|186746.5|186847.6|186757.6|186834.3|186744.3|13
1738726250000|2025-02-05 03:30:50|186835.9|186745.9|186836.2|186746.2|186836.2|186746.2|186833|186743|4
1738726270000|2025-02-05 03:31:10|186827.3|186737.3|186829.9|186739.9|186835.8|186745.8|186827.3|186737.3|6
1738726280000|2025-02-05 03:31:20|186822.3|186732.3|186816.3|186726.3|186822.3|186732.3|186805.1|186715.1|11
1738726290000|2025-02-05 03:31:30|186828.8|186738.8|186821.2|186731.2|186828.8|186738.8|186820.5|186730.5|5
1738726300000|2025-02-05 03:31:40|186814.3|186724.3|186798.2|186708.2|186814.3|186724.3|186792.5|186702.5|7
1738726310000|2025-02-05 03:31:50|186797.4|186707.4|186799.1|186709.1|186799.1|186709.1|186797.4|186707.4|3
1738726320000|2025-02-05 03:32:00|186796.7|186706.7|186804.8|186714.8|186807.4|186717.4|186794.3|186704.3|12
1738726330000|2025-02-05 03:32:10|186802.7|186712.7|186798.8|186708.8|186802.7|186712.7|186797.1|186707.1|4
1738726340000|2025-02-05 03:32:20|186799.9|186709.9|186808.2|186718.2|186810|186720|186798.5|186708.5|11
1738726350000|2025-02-05 03:32:30|186806|186716|186807.9|186717.9|186811.1|186721.1|186803|186713|11
1738726360000|2025-02-05 03:32:40|186807.7|186717.7|186807.7|186717.7|186807.7|186717.7|186807.7|186717.7|1
1738726370000|2025-02-05 03:32:50|186810.9|186720.9|186808.8|186718.8|186812.7|186722.7|186808.1|186718.1|6
1738726380000|2025-02-05 03:33:00|186818.5|186728.5|186815.2|186725.2|186818.5|186728.5|186811.9|186721.9|12
1738726390000|2025-02-05 03:33:10|186816.7|186726.7|186809.8|186719.8|186820.3|186730.3|186804.4|186714.4|14
1738726400000|2025-02-05 03:33:20|186809.9|186719.9|186809.1|186719.1|186816.1|186726.1|186807.9|186717.9|12
1738726410000|2025-02-05 03:33:30|186812.3|186722.3|186812.4|186722.4|186818.6|186728.6|186810.1|186720.1|13
1738726420000|2025-02-05 03:33:40|186813.6|186723.6|186812.7|186722.7|186815.5|186725.5|186811.1|186721.1|5
1738726430000|2025-02-05 03:33:50|186812.9|186722.9|186833.2|186743.2|186836.3|186746.3|186812.9|186722.9|15
1738726440000|2025-02-05 03:34:00|186831.1|186741.1|186822.3|186732.3|186834.6|186744.6|186821.4|186731.4|29
1738726450000|2025-02-05 03:34:10|186824.7|186734.7|186825.9|186735.9|186828.9|186738.9|186819.8|186729.8|11
1738726460000|2025-02-05 03:34:20|186831.4|186741.4|186827|186737|186831.8|186741.8|186824.4|186734.4|11
1738726470000|2025-02-05 03:34:30|186830|186740|186817.8|186727.8|186837.1|186747.1|186817.8|186727.8|10
1738726480000|2025-02-05 03:34:40|186816.1|186726.1|186819|186729|186828.4|186738.4|186816.1|186726.1|10
1738726490000|2025-02-05 03:34:50|186822.6|186732.6|186817.7|186727.7|186828.3|186738.3|186816.9|186726.9|8
1738726500000|2025-02-05 03:35:00|186822.1|186732.1|186817.5|186727.5|186825.1|186735.1|186812.5|186722.5|13
1738726510000|2025-02-05 03:35:10|186816.9|186726.9|186821.5|186731.5|186824.6|186734.6|186816.9|186726.9|8
1738726520000|2025-02-05 03:35:20|186823.5|186733.5|186827.9|186737.9|186835.4|186745.4|186823.5|186733.5|20
1738726530000|2025-02-05 03:35:30|186834|186744|186832.6|186742.6|186834.2|186744.2|186823.7|186733.7|17
1738726540000|2025-02-05 03:35:40|186827|186737|186866.7|186776.7|186875.3|186785.3|186827|186737|21
1738726550000|2025-02-05 03:35:50|186863.4|186773.4|186866.1|186776.1|186868.4|186778.4|186860.7|186770.7|9
1738726560000|2025-02-05 03:36:00|186865.9|186775.9|186863.2|186773.2|186872.4|186782.4|186863.2|186773.2|11
1738726570000|2025-02-05 03:36:10|186863.1|186773.1|186854.4|186764.4|186864.9|186774.9|186854.4|186764.4|7
1738726580000|2025-02-05 03:36:20|186854.2|186764.2|186853.3|186763.3|186854.3|186764.3|186852.8|186762.8|5
1738726590000|2025-02-05 03:36:30|186850.7|186760.7|186834.9|186744.9|186850.7|186760.7|186834.9|186744.9|2
1738726600000|2025-02-05 03:36:40|186837.9|186747.9|186837.6|186747.6|186838.7|186748.7|186837.6|186747.6|5
1738726610000|2025-02-05 03:36:50|186838.1|186748.1|186837.8|186747.8|186838.1|186748.1|186837.8|186747.8|4
1738726620000|2025-02-05 03:37:00|186834.7|186744.7|186819.9|186729.9|186834.7|186744.7|186819.9|186729.9|7
1738726630000|2025-02-05 03:37:10|186825.7|186735.7|186826.8|186736.8|186834.9|186744.9|186825.7|186735.7|5
1738726640000|2025-02-05 03:37:20|186825.8|186735.8|186822|186732|186832.9|186742.9|186821.2|186731.2|11
1738726650000|2025-02-05 03:37:30|186819.9|186729.9|186820.3|186730.3|186821.3|186731.3|186819.9|186729.9|3
1738726670000|2025-02-05 03:37:50|186820.6|186730.6|186819.3|186729.3|186823.7|186733.7|186819.3|186729.3|4
1738726680000|2025-02-05 03:38:00|186819.2|186729.2|186828.1|186738.1|186845.7|186755.7|186800.2|186710.2|17
1738726690000|2025-02-05 03:38:10|186830.7|186740.7|186834|186744|186838.9|186748.9|186830.7|186740.7|5
1738726700000|2025-02-05 03:38:20|186833.9|186743.9|186830.7|186740.7|186837.5|186747.5|186826.8|186736.8|11
1738726710000|2025-02-05 03:38:30|186830.6|186740.6|186812.3|186722.3|186835.9|186745.9|186812.3|186722.3|22
1738726720000|2025-02-05 03:38:40|186814.5|186724.5|186833.6|186743.6|186833.6|186743.6|186814.5|186724.5|6
1738726730000|2025-02-05 03:38:50|186830.5|186740.5|186830|186740|186830.5|186740.5|186830|186740|4
1738726740000|2025-02-05 03:39:00|186830.3|186740.3|186863.3|186773.3|186863.3|186773.3|186826.4|186736.4|10
1738726750000|2025-02-05 03:39:10|186863.2|186773.2|186875.4|186745.4|186879.4|186779.4|186845.2|186735.3|17
1738726760000|2025-02-05 03:39:20|186889.2|186759.2|186872|186742|186889.2|186759.2|186863.7|186733.7|24
1738726770000|2025-02-05 03:39:30|186872.5|186742.5|186876.4|186746.4|186880.4|186750.4|186871.7|186741.7|30
1738726780000|2025-02-05 03:39:40|186876.7|186746.7|186879.7|186749.7|186880.4|186750.4|186876.7|186746.7|6
1738726790000|2025-02-05 03:39:50|186869.8|186739.8|186845.8|186755.8|186869.8|186756|186845.8|186739.8|3
1738726800000|2025-02-05 03:40:00|186851|186761|186861.5|186771.5|186865.2|186775.2|186849.6|186759.6|16
1738726810000|2025-02-05 03:40:10|186861.9|186771.9|186866.2|186776.2|186875|186785|186861.9|186771.9|9
1738726820000|2025-02-05 03:40:20|186863.4|186773.4|186865.7|186775.7|186871.9|186781.9|186863.1|186773.1|12
1738726830000|2025-02-05 03:40:30|186862.8|186772.8|186870.5|186780.5|186872.5|186782.5|186862|186772|18
1738726840000|2025-02-05 03:40:40|186875.6|186785.6|186873.2|186783.2|186875.6|186785.6|186869.6|186779.6|8
1738726850000|2025-02-05 03:40:50|186873.6|186783.6|186876.9|186786.9|186877.3|186787.3|186873.4|186783.4|8
1738726860000|2025-02-05 03:41:00|186872.5|186782.5|186873.1|186783.1|186878.4|186788.4|186862.8|186772.8|24
1738726870000|2025-02-05 03:41:10|186875.6|186785.6|186874.8|186784.8|186878.7|186788.7|186871.8|186781.8|10
1738726880000|2025-02-05 03:41:20|186872.1|186782.1|186875.1|186785.1|186876.9|186786.9|186870.6|186780.6|15
1738726890000|2025-02-05 03:41:30|186873.5|186783.5|186874|186784|186874|186784|186873.5|186783.5|2
1738726900000|2025-02-05 03:41:40|186873.3|186783.3|186873.3|186783.3|186875|186785|186873.3|186783.3|3
1738726910000|2025-02-05 03:41:50|186871.3|186781.3|186888.2|186758.2|186889.6|186781.3|186871.3|186741.9|17
1738726920000|2025-02-05 03:42:00|186866.6|186776.6|186881.1|186751.1|186891.3|186780.3|186861.6|186751.1|21
1738726930000|2025-02-05 03:42:10|186883.2|186753.2|186853.5|186723.5|186884.8|186774.2|186835.7|186705.7|21
1738726940000|2025-02-05 03:42:20|186850.7|186720.7|186857.1|186767.1|186860.4|186770.4|186845.9|186715.9|15
1738726950000|2025-02-05 03:42:30|186856.4|186766.4|186856.4|186766.4|186856.7|186766.7|186856.4|186766.4|3
1738726960000|2025-02-05 03:42:40|186856.5|186766.5|186856.4|186766.4|186856.5|186766.5|186856.4|186766.4|4
1738726980000|2025-02-05 03:43:00|186854.4|186764.4|186854.4|186764.4|186854.7|186764.7|186854.4|186764.4|5
1738727000000|2025-02-05 03:43:20|186855|186765|186855|186765|186855.1|186765.1|186855|186765|3
1738727010000|2025-02-05 03:43:30|186855.2|186765.2|186855|186765|186855.2|186765.2|186855|186765|2
1738727020000|2025-02-05 03:43:40|186854.8|186764.8|186854.8|186764.8|186854.8|186764.8|186854.8|186764.8|1
1738727030000|2025-02-05 03:43:50|186861.4|186771.4|186868.2|186778.2|186870.4|186780.4|186861.4|186771.4|6
1738727040000|2025-02-05 03:44:00|186868.3|186778.3|186869.6|186779.6|186870.2|186780.2|186868.3|186778.3|4
1738727050000|2025-02-05 03:44:10|186867|186777|186861.6|186771.6|186867|186777|186858.3|186768.3|5
1738727060000|2025-02-05 03:44:20|186863.2|186773.2|186866.8|186776.8|186870.4|186780.4|186863.2|186773.2|4
1738727070000|2025-02-05 03:44:30|186865.5|186775.5|186867.4|186777.4|186867.4|186777.4|186864.2|186774.2|8
1738727080000|2025-02-05 03:44:40|186867.3|186777.3|186864.5|186774.5|186867.3|186777.3|186864.5|186774.5|3
1738727090000|2025-02-05 03:44:50|186864.4|186774.4|186871.3|186781.3|186872.6|186782.6|186864.4|186774.4|15
1738727100000|2025-02-05 03:45:00|186869.8|186779.8|186857.7|186767.7|186869.8|186779.8|186857.7|186767.7|6
1738727110000|2025-02-05 03:45:10|186849.9|186759.9|186858.8|186768.8|186864.3|186774.3|186844.5|186754.5|18
1738727120000|2025-02-05 03:45:20|186861.5|186771.5|186855.2|186765.2|186862.1|186772.1|186855.2|186765.2|15
1738727130000|2025-02-05 03:45:30|186851.2|186761.2|186852.4|186762.4|186854.7|186764.7|186850.7|186760.7|7
1738727140000|2025-02-05 03:45:40|186852.6|186762.6|186852.5|186762.5|186852.6|186762.6|186852.5|186762.5|2
1738727150000|2025-02-05 03:45:50|186852.2|186762.2|186838.1|186748.1|186852.5|186762.5|186830.9|186740.9|8
1738727160000|2025-02-05 03:46:00|186843.3|186753.3|186844.8|186754.8|186845.6|186755.6|186836.6|186746.6|9
1738727170000|2025-02-05 03:46:10|186845|186755|186845.1|186755.1|186845.1|186755.1|186845|186755|2
1738727180000|2025-02-05 03:46:20|186845|186755|186831.5|186741.5|186845|186755|186828.4|186738.4|5
1738727190000|2025-02-05 03:46:30|186833.8|186743.8|186839.3|186749.3|186842.5|186752.5|186833.8|186743.8|4
1738727200000|2025-02-05 03:46:40|186838.6|186748.6|186844.5|186754.5|186844.5|186754.5|186838.6|186748.6|5
1738727210000|2025-02-05 03:46:50|186844.7|186754.7|186892.6|186762.6|186896.8|186766.8|186844.5|186753.4|13
1738727220000|2025-02-05 03:47:00|186889|186759|186868.6|186778.6|186897.8|186778.6|186868.6|186756.9|12
1738727230000|2025-02-05 03:47:10|186868.9|186778.9|186867.2|186777.2|186872.1|186782.1|186867.2|186777.2|5
1738727240000|2025-02-05 03:47:20|186864.7|186774.7|186870.7|186780.7|186870.7|186780.7|186863|186773|4
1738727250000|2025-02-05 03:47:30|186872.1|186782.1|186873.2|186783.2|186880.7|186790.7|186869.3|186779.3|12
1738727260000|2025-02-05 03:47:40|186873.7|186783.7|186880.5|186790.5|186880.7|186790.7|186873.7|186783.7|5
1738727270000|2025-02-05 03:47:50|186886.9|186796.9|186887.5|186797.5|186901.1|186811.1|186885.6|186795.6|6
1738727280000|2025-02-05 03:48:00|186887.4|186797.4|186916.4|186826.4|186926.9|186836.9|186884.2|186794.2|14
1738727290000|2025-02-05 03:48:10|186911.5|186821.5|186916.7|186826.7|186922.1|186832.1|186911.5|186821.5|11
1738727300000|2025-02-05 03:48:20|186912.5|186822.5|186917.5|186827.5|186917.5|186827.5|186912.5|186822.5|5
1738727310000|2025-02-05 03:48:30|186897.3|186807.3|186913.6|186823.6|186914.6|186824.6|186891.2|186801.2|10
1738727320000|2025-02-05 03:48:40|186910.9|186820.9|186896.6|186806.6|186917|186827|186888.4|186798.4|18
1738727330000|2025-02-05 03:48:50|186887.7|186797.7|186899.9|186809.9|186900.4|186810.4|186887.7|186797.7|12
1738727340000|2025-02-05 03:49:00|186899.7|186809.7|186881.2|186791.2|186900.6|186810.6|186881.2|186791.2|10
1738727350000|2025-02-05 03:49:10|186887|186797|186887|186797|186887|186797|186887|186797|1
1738727360000|2025-02-05 03:49:20|186883.8|186793.8|186880.4|186790.4|186883.8|186793.8|186873.9|186783.9|7
1738727370000|2025-02-05 03:49:30|186878.4|186788.4|186874|186784|186878.4|186788.4|186874|186784|6
1738727380000|2025-02-05 03:49:40|186874.5|186784.5|186884|186794|186886.6|186796.6|186872.6|186782.6|10
1738727390000|2025-02-05 03:49:50|186883.9|186793.9|186884.4|186794.4|186884.4|186794.4|186883.9|186793.9|2
1738727400000|2025-02-05 03:50:00|186884.7|186794.7|186880.5|186790.5|186884.7|186794.7|186879.8|186789.8|5
1738727410000|2025-02-05 03:50:10|186881.1|186791.1|186891.8|186801.8|186896.5|186806.5|186879.8|186789.8|9
1738727420000|2025-02-05 03:50:20|186890|186800|186895.8|186805.8|186905.7|186815.7|186889.5|186799.5|10
1738727430000|2025-02-05 03:50:30|186894|186804|186891.1|186801.1|186897.2|186807.2|186891.1|186801.1|6
1738727440000|2025-02-05 03:50:40|186893|186803|186888.3|186798.3|186894.3|186804.3|186887.6|186797.6|9
1738727450000|2025-02-05 03:50:50|186887.7|186797.7|186879.7|186789.7|186887.7|186797.7|186879|186789|5
1738727470000|2025-02-05 03:51:10|186879.5|186789.5|186890.6|186800.6|186903.5|186813.5|186879.5|186789.5|6
1738727480000|2025-02-05 03:51:20|186895.2|186805.2|186909|186779|186912.5|186805.9|186885.3|186779|13
1738727490000|2025-02-05 03:51:30|186911.2|186781.2|186901.3|186811.3|186911.8|186813.2|186901.3|186781.2|5
1738727500000|2025-02-05 03:51:40|186896.6|186806.6|186895.1|186805.1|186898.8|186808.8|186892.7|186802.7|6
1738727510000|2025-02-05 03:51:50|186892.7|186802.7|186898.2|186808.2|186902.2|186812.2|186886.6|186796.6|8
1738727520000|2025-02-05 03:52:00|186898.1|186808.1|186880.9|186790.9|186898.1|186808.1|186880.9|186790.9|9
1738727530000|2025-02-05 03:52:10|186880.4|186790.4|186875.9|186785.9|186883|186793|186875.9|186785.9|4
1738727540000|2025-02-05 03:52:20|186875.5|186785.5|186875.7|186785.7|186875.9|186785.9|186875.5|186785.5|4
1738727550000|2025-02-05 03:52:30|186877|186787|186882.5|186792.5|186889.9|186799.9|186877|186787|11
1738727560000|2025-02-05 03:52:40|186884.7|186794.7|186882.4|186792.4|186884.7|186794.7|186882.4|186792.4|4
1738727570000|2025-02-05 03:52:50|186880.4|186790.4|186873.9|186783.9|186880.4|186790.4|186873.9|186783.9|7
1738727580000|2025-02-05 03:53:00|186874|186784|186878.7|186788.7|186885.8|186795.8|186873.9|186783.9|8
1738727590000|2025-02-05 03:53:10|186878.9|186788.9|186875.5|186785.5|186881.4|186791.4|186875.5|186785.5|11
1738727600000|2025-02-05 03:53:20|186873|186783|186873.5|186783.5|186875.1|186785.1|186873|186783|6
1738727610000|2025-02-05 03:53:30|186871.1|186781.1|186875|186785|186876.6|186786.6|186871.1|186781.1|15
1738727620000|2025-02-05 03:53:40|186875.6|186785.6|186883.2|186793.2|186885.2|186795.2|186874|186784|8
1738727630000|2025-02-05 03:53:50|186882.2|186792.2|186894.1|186804.1|186898.5|186808.5|186882.2|186792.2|3
1738727640000|2025-02-05 03:54:00|186891.3|186801.3|186885.2|186795.2|186891.3|186801.3|186884.1|186794.1|8
1738727650000|2025-02-05 03:54:10|186883.4|186793.4|186879.7|186789.7|186883.4|186793.4|186877.6|186787.6|4
1738727660000|2025-02-05 03:54:20|186879.5|186789.5|186879.6|186789.6|186882.4|186792.4|186879.4|186789.4|6
1738727670000|2025-02-05 03:54:30|186878.3|186788.3|186887.4|186797.4|186887.4|186797.4|186878.3|186788.3|9
1738727680000|2025-02-05 03:54:40|186884.8|186794.8|186893.9|186803.9|186895.2|186805.2|186884.3|186794.3|8
1738727690000|2025-02-05 03:54:50|186892|186802|186888.5|186798.5|186892|186802|186888.5|186798.5|3
1738727700000|2025-02-05 03:55:00|186888.1|186798.1|186888.2|186798.2|186892.5|186802.5|186887.6|186797.6|8
1738727710000|2025-02-05 03:55:10|186891.1|186801.1|186925.4|186835.4|186925.4|186835.4|186891.1|186801.1|20
1738727720000|2025-02-05 03:55:20|186921.6|186831.6|186923.7|186833.7|186923.7|186833.7|186916.7|186826.7|7
1738727730000|2025-02-05 03:55:30|186924.1|186834.1|186924.5|186834.5|186924.5|186834.5|186924.1|186834.1|2
1738727740000|2025-02-05 03:55:40|186924.6|186834.6|186924.5|186834.5|186924.6|186834.6|186923.7|186833.7|5
1738727760000|2025-02-05 03:56:00|186950.1|186820.1|186945.8|186815.8|186950.9|186820.9|186945.8|186815.8|4
1738727770000|2025-02-05 03:56:10|186945.9|186815.9|186945.4|186855.4|186955.3|186865.3|186932.7|186815.9|22
1738727780000|2025-02-05 03:56:20|186942.4|186852.4|186941.6|186851.6|186945.7|186855.7|186935.4|186845.4|17
1738727790000|2025-02-05 03:56:30|186942.4|186852.4|186941.6|186851.6|186946.8|186856.8|186926.8|186836.8|9
1738727800000|2025-02-05 03:56:40|186945.3|186855.3|186936.8|186846.8|186947.7|186857.7|186936.8|186846.8|16
1738727810000|2025-02-05 03:56:50|186940.2|186850.2|186937.4|186847.4|186945.3|186855.3|186934.5|186844.5|16
1738727820000|2025-02-05 03:57:00|186932.4|186842.4|186956.3|186866.3|186956.3|186866.3|186932.4|186842.4|5
1738727830000|2025-02-05 03:57:10|186959|186869|186949.4|186859.4|186959.4|186869.4|186947.7|186857.7|11
1738727840000|2025-02-05 03:57:20|186951.6|186861.6|186953.5|186863.5|186960.9|186870.9|186950.6|186860.6|7
1738727850000|2025-02-05 03:57:30|186956.3|186866.3|186947|186857|186956.3|186866.3|186942.4|186852.4|11
1738727860000|2025-02-05 03:57:40|186944.1|186854.1|186953.7|186863.7|186953.7|186863.7|186944.1|186854.1|12
1738727870000|2025-02-05 03:57:50|186952.7|186862.7|186955.1|186865.1|186958.9|186868.9|186948.5|186858.5|8
1738727880000|2025-02-05 03:58:00|186955.9|186865.9|186950.7|186860.7|186955.9|186865.9|186944.6|186854.6|9
1738727890000|2025-02-05 03:58:10|186947.8|186857.8|186942.7|186852.7|186947.8|186857.8|186942.7|186852.7|4
1738727900000|2025-02-05 03:58:20|186942.6|186852.6|186944.1|186854.1|186945.6|186855.6|186942.4|186852.4|5
1738727920000|2025-02-05 03:58:40|186944.2|186854.2|186943.6|186853.6|186963.5|186873.5|186943.6|186853.6|11
1738727940000|2025-02-05 03:59:00|186944.2|186854.2|186949.1|186859.1|186949.2|186859.2|186944.2|186854.2|4
1738727950000|2025-02-05 03:59:10|186949.4|186859.4|186949.3|186859.3|186949.4|186859.4|186947.8|186857.8|4
1738727960000|2025-02-05 03:59:20|186951.7|186861.7|186951.7|186861.7|186951.7|186861.7|186951.7|186861.7|1
1738727970000|2025-02-05 03:59:30|186953.1|186863.1|186953.2|186863.2|186953.7|186863.7|186953.1|186863.1|3
1738727980000|2025-02-05 03:59:40|186952.5|186862.5|186953.1|186863.1|186953.1|186863.1|186952.5|186862.5|2
1738727990000|2025-02-05 03:59:50|186951.8|186861.8|186951.8|186861.8|186951.8|186861.8|186951.8|186861.8|1
1738728000000|2025-02-05 04:00:00|186947.9|186857.9|186940.5|186850.5|186958.3|186868.3|186937.9|186847.9|17
1738728010000|2025-02-05 04:00:10|186940.4|186850.4|186938.2|186848.2|186940.4|186850.4|186938.2|186848.2|4
1738728020000|2025-02-05 04:00:20|186938.1|186848.1|186938.1|186848.1|186938.1|186848.1|186938.1|186848.1|1
1738728030000|2025-02-05 04:00:30|186937.5|186847.5|186943|186853|186944.5|186854.5|186937.5|186847.5|6
1738728040000|2025-02-05 04:00:40|186940.8|186850.8|186934.7|186844.7|186940.8|186850.8|186929.1|186839.1|9
1738728050000|2025-02-05 04:00:50|186936.8|186846.8|186949.1|186859.1|186957.3|186867.3|186934.7|186844.7|15
1738728060000|2025-02-05 04:01:00|186950.7|186860.7|186945.9|186855.9|186955.2|186865.2|186941.6|186851.6|19
1738728070000|2025-02-05 04:01:10|186946.3|186856.3|186936.9|186846.9|186946.3|186856.3|186936.9|186846.9|10
1738728080000|2025-02-05 04:01:20|186934.4|186844.4|186939.2|186849.2|186939.2|186849.2|186918.9|186828.9|18
1738728090000|2025-02-05 04:01:30|186939.3|186849.3|186927.2|186837.2|186939.3|186849.3|186927.2|186837.2|3
1738728100000|2025-02-05 04:01:40|186926.5|186836.5|186941.4|186851.4|186941.4|186851.4|186911.1|186821.1|11
1738728110000|2025-02-05 04:01:50|186935.8|186845.8|186930.7|186840.7|186936.7|186846.7|186925.1|186835.1|7
1738728120000|2025-02-05 04:02:00|186928|186838|186941.7|186851.7|186944.2|186854.2|186928|186838|13
1738728130000|2025-02-05 04:02:10|186941.2|186851.2|186959.6|186869.6|186960.2|186870.2|186941.2|186851.2|11
1738728140000|2025-02-05 04:02:20|186957.5|186867.5|186939.8|186849.8|186957.5|186867.5|186935.2|186845.2|11
1738728150000|2025-02-05 04:02:30|186938.5|186848.5|186939.7|186849.7|186940.4|186850.4|186938.5|186848.5|4
1738728160000|2025-02-05 04:02:40|186939.8|186849.8|186939.7|186849.7|186939.8|186849.8|186939.7|186849.7|2
1738728170000|2025-02-05 04:02:50|186941.3|186851.3|186945.8|186855.8|186953.3|186863.3|186941.3|186851.3|8
1738728180000|2025-02-05 04:03:00|186950.3|186860.3|186961.8|186871.8|186961.8|186871.8|186950.3|186860.3|2
1738728190000|2025-02-05 04:03:10|186959.7|186869.7|186996|186906|187008.4|186918.4|186959.7|186869.7|7
1738728200000|2025-02-05 04:03:20|186998.3|186908.3|187000.4|186910.4|187005.7|186915.7|186993.1|186903.1|19
1738728210000|2025-02-05 04:03:30|186998.6|186908.6|187004.2|186914.2|187020.3|186930.3|186998.3|186908.3|33
1738728220000|2025-02-05 04:03:40|187004.9|186914.9|187006.1|186916.1|187009.4|186919.4|187001.2|186911.2|19
1738728230000|2025-02-05 04:03:50|187006|186916|186997.5|186907.5|187006|186916|186997.5|186907.5|2
1738728240000|2025-02-05 04:04:00|186996.9|186906.9|186996.9|186906.9|186996.9|186906.9|186996.8|186906.8|3
1738728250000|2025-02-05 04:04:10|186997.3|186907.3|187012.3|186922.3|187014.6|186924.6|186996.9|186906.9|10
1738728260000|2025-02-05 04:04:20|187009.8|186919.8|187009.1|186919.1|187010.1|186920.1|187009.1|186919.1|4
1738728270000|2025-02-05 04:04:30|187006.2|186916.2|187001.5|186911.5|187006.2|186916.2|186993.8|186903.8|8
1738728280000|2025-02-05 04:04:40|186998.8|186908.8|186996.7|186906.7|187002.5|186912.5|186994|186904|14
1738728290000|2025-02-05 04:04:50|186997.2|186907.2|186999.4|186909.4|186999.6|186909.6|186994.1|186904.1|17
1738728300000|2025-02-05 04:05:00|186996.7|186906.7|186996.7|186906.7|187000.7|186910.7|186994.6|186904.6|7
1738728310000|2025-02-05 04:05:10|186994.3|186904.3|186994.7|186904.7|186994.7|186904.7|186989.3|186899.3|4
1738728320000|2025-02-05 04:05:20|186993.9|186903.9|186979.2|186889.2|186993.9|186903.9|186979.2|186889.2|5
1738728330000|2025-02-05 04:05:30|186976.7|186886.7|186967.3|186877.3|186976.7|186886.7|186963.2|186873.2|5
1738728340000|2025-02-05 04:05:40|186967.4|186877.4|186966|186876|186967.4|186877.4|186965.9|186875.9|5
1738728350000|2025-02-05 04:05:50|186965.8|186875.8|186965.8|186875.8|186965.8|186875.8|186965.8|186875.8|1
1738728360000|2025-02-05 04:06:00|186967.5|186877.5|186971.6|186881.6|186976.4|186886.4|186967.5|186877.5|5
1738728370000|2025-02-05 04:06:10|186972.3|186882.3|186962.6|186872.6|186973|186883|186962.6|186872.6|3
1738728380000|2025-02-05 04:06:20|186962.8|186872.8|186962.3|186872.3|186962.8|186872.8|186962.3|186872.3|2
1738728390000|2025-02-05 04:06:30|186962.6|186872.6|186962.6|186872.6|186962.6|186872.6|186962.6|186872.6|1
1738728400000|2025-02-05 04:06:40|186963.9|186873.9|186986.5|186856.5|186986.8|186873.9|186949.5|186840.8|14
1738728410000|2025-02-05 04:06:50|186985.8|186855.8|186956.2|186866.2|186985.8|186869.5|186956.2|186850.6|11
1738728420000|2025-02-05 04:07:00|186956.1|186866.1|186959.4|186869.4|186959.4|186869.4|186951.8|186861.8|13
1738728430000|2025-02-05 04:07:10|186980.9|186890.9|186959.2|186869.2|186980.9|186890.9|186959|186869|8
1738728440000|2025-02-05 04:07:20|186959.1|186869.1|186959.1|186869.1|186959.1|186869.1|186959|186869|3
1738728450000|2025-02-05 04:07:30|186961.4|186871.4|186969.1|186879.1|186987.5|186897.5|186961.4|186871.4|7
1738728460000|2025-02-05 04:07:40|186968.6|186878.6|186968.6|186878.6|186968.8|186878.8|186968.6|186878.6|3
1738728470000|2025-02-05 04:07:50|186968.4|186878.4|186970.4|186880.4|186970.4|186880.4|186968.4|186878.4|2
1738728480000|2025-02-05 04:08:00|186968|186878|186955.8|186865.8|186968|186878|186955.8|186865.8|7
1738728490000|2025-02-05 04:08:10|186955.7|186865.7|186951.9|186861.9|186956.4|186866.4|186949.8|186859.8|8
1738728500000|2025-02-05 04:08:20|186948.7|186858.7|186942.9|186852.9|186949.8|186859.8|186941.3|186851.3|12
1738728510000|2025-02-05 04:08:30|186942.8|186852.8|186943|186853|186943|186853|186942.8|186852.8|2
1738728520000|2025-02-05 04:08:40|186942.4|186852.4|186941|186851|186942.4|186852.4|186940.9|186850.9|4
1738728530000|2025-02-05 04:08:50|186943.3|186853.3|186971.3|186881.3|186978|186888|186943.3|186853.3|16
1738728540000|2025-02-05 04:09:00|186971|186881|186973.7|186883.7|186977.3|186887.3|186966.9|186876.9|10
1738728550000|2025-02-05 04:09:10|186971.7|186881.7|186961.9|186871.9|186971.7|186881.7|186961.7|186871.7|7
1738728560000|2025-02-05 04:09:20|186960.9|186870.9|186959.8|186869.8|186965.3|186875.3|186959.8|186869.8|7
1738728570000|2025-02-05 04:09:30|186959.9|186869.9|186947.4|186857.4|186959.9|186869.9|186947.4|186857.4|5
1738728580000|2025-02-05 04:09:40|186944.1|186854.1|186938|186848|186955.9|186865.9|186934.4|186844.4|15
1738728590000|2025-02-05 04:09:50|186937.4|186847.4|186936.9|186846.9|186937.4|186847.4|186936.9|186846.9|2
1738728600000|2025-02-05 04:10:00|186937.1|186847.1|186936.9|186846.9|186937.1|186847.1|186936.9|186846.9|2
1738728610000|2025-02-05 04:10:10|186936.8|186846.8|186964.5|186834.5|186964.5|186846.9|186936.8|186834.5|3
1738728630000|2025-02-05 04:10:30|186964.8|186834.8|186923.1|186833.1|186964.8|186844.6|186923.1|186830.6|13
1738728640000|2025-02-05 04:10:40|186923.6|186833.6|186921.1|186831.1|186923.6|186833.6|186921.1|186831.1|2
1738728650000|2025-02-05 04:10:50|186921.9|186831.9|186924.6|186834.6|186928.8|186838.8|186921.9|186831.9|5
1738728660000|2025-02-05 04:11:00|186926.6|186836.6|186926.5|186836.5|186926.9|186836.9|186926.1|186836.1|6
1738728670000|2025-02-05 04:11:10|186929.1|186839.1|186923.5|186833.5|186933.3|186843.3|186923.5|186833.5|8
1738728680000|2025-02-05 04:11:20|186922.8|186832.8|186922.9|186832.9|186924.4|186834.4|186920.8|186830.8|9
1738728690000|2025-02-05 04:11:30|186923.9|186833.9|186924|186834|186924|186834|186923.9|186833.9|2
1738728700000|2025-02-05 04:11:40|186922.4|186832.4|186922.1|186832.1|186925.4|186835.4|186922.1|186832.1|9
1738728710000|2025-02-05 04:11:50|186922.4|186832.4|186920.3|186830.3|186922.4|186832.4|186920.3|186830.3|4
1738728720000|2025-02-05 04:12:00|186920.5|186830.5|186920.2|186830.2|186920.5|186830.5|186920.2|186830.2|2
1738728730000|2025-02-05 04:12:10|186920.8|186830.8|186920.6|186830.6|186920.8|186830.8|186920.6|186830.6|2
1738728740000|2025-02-05 04:12:20|186920.8|186830.8|186920.7|186830.7|186920.8|186830.8|186920.7|186830.7|2
1738728750000|2025-02-05 04:12:30|186925.7|186835.7|186925.2|186835.2|186925.7|186835.7|186925.2|186835.2|2
1738728770000|2025-02-05 04:12:50|186920.4|186830.4|186920.4|186830.4|186921.6|186831.6|186920.4|186830.4|3
1738728780000|2025-02-05 04:13:00|186920|186830|186918.6|186828.6|186924.8|186834.8|186918.6|186828.6|5
1738728790000|2025-02-05 04:13:10|186911.3|186821.3|186912.3|186822.3|186912.3|186822.3|186911.3|186821.3|2
1738728800000|2025-02-05 04:13:20|186915.9|186825.9|186908.9|186818.9|186916.4|186826.4|186908.9|186818.9|6
1738728810000|2025-02-05 04:13:30|186909.6|186819.6|186909.6|186819.6|186909.6|186819.6|186909.6|186819.6|1
1738728820000|2025-02-05 04:13:40|186913.2|186823.2|186926.7|186836.7|186932.8|186842.8|186913.2|186823.2|12
1738728830000|2025-02-05 04:13:50|186925.5|186835.5|186930.2|186840.2|186930.2|186840.2|186922.6|186832.6|7
1738728840000|2025-02-05 04:14:00|186928.2|186838.2|186920.8|186830.8|186931.6|186841.6|186919.5|186829.5|10
1738728850000|2025-02-05 04:14:10|186920.5|186830.5|186920.5|186830.5|186920.5|186830.5|186920.5|186830.5|1
1738728870000|2025-02-05 04:14:30|186922.6|186832.6|186924|186834|186927.6|186837.6|186919.5|186829.5|6
1738728880000|2025-02-05 04:14:40|186914|186824|186918|186828|186920.6|186830.6|186913.5|186823.5|14
1738728890000|2025-02-05 04:14:50|186916.5|186826.5|186930|186840|186930|186840|186914.4|186824.4|3
1738728900000|2025-02-05 04:15:00|186937.7|186847.7|186935.8|186845.8|186937.9|186847.9|186927.1|186837.1|10
1738728910000|2025-02-05 04:15:10|186935.6|186845.6|186924.2|186834.2|186942.6|186852.6|186921.2|186831.2|12
1738728920000|2025-02-05 04:15:20|186922.4|186832.4|186925.1|186835.1|186927.7|186837.7|186916.3|186826.3|13
1738728930000|2025-02-05 04:15:30|186925|186835|186933.3|186843.3|186935.3|186845.3|186925|186835|7
1738728940000|2025-02-05 04:15:40|186933.2|186843.2|186955.6|186865.6|186955.6|186865.6|186933.2|186843.2|10
1738728950000|2025-02-05 04:15:50|186955.5|186865.5|186950.9|186860.9|186958.2|186868.2|186950.9|186860.9|6
1738728960000|2025-02-05 04:16:00|186952.9|186862.9|186947.2|186857.2|186956.6|186866.6|186946.2|186856.2|8
1738728970000|2025-02-05 04:16:10|186948|186858|186941.6|186851.6|186948|186858|186941.4|186851.4|7
1738728990000|2025-02-05 04:16:30|186941.5|186851.5|186940.3|186850.3|186941.8|186851.8|186938.3|186848.3|6
1738729000000|2025-02-05 04:16:40|186968.1|186838.1|186963.2|186873.2|186970.7|186880.7|186962.8|186838.1|9
1738729010000|2025-02-05 04:16:50|186962.8|186872.8|186958.7|186868.7|186962.8|186872.8|186955.9|186865.9|4
1738729020000|2025-02-05 04:17:00|186958.8|186868.8|186947.1|186857.1|186958.8|186868.8|186947.1|186857.1|5
1738729030000|2025-02-05 04:17:10|186946.3|186856.3|186936.6|186846.6|186949.6|186859.6|186936.6|186846.6|3
1738729040000|2025-02-05 04:17:20|186936.7|186846.7|186936.5|186846.5|186936.7|186846.7|186936.5|186846.5|4
1738729050000|2025-02-05 04:17:30|186940.5|186850.5|186983.4|186893.4|186983.4|186893.4|186940.5|186850.5|28
1738729060000|2025-02-05 04:17:40|186982.7|186892.7|186982.1|186892.1|186982.9|186892.9|186982.1|186892.1|3
1738729070000|2025-02-05 04:17:50|186982.7|186892.7|186983.2|186893.2|186996.6|186906.6|186981.5|186891.5|10
1738729080000|2025-02-05 04:18:00|186983.1|186893.1|186984|186894|186984|186894|186983.1|186893.1|2
1738729090000|2025-02-05 04:18:10|186988.4|186898.4|186988.3|186898.3|187005|186915|186988.3|186898.3|9
1738729100000|2025-02-05 04:18:20|186988.2|186898.2|186988.2|186898.2|186988.3|186898.3|186988.2|186898.2|3
1738729110000|2025-02-05 04:18:30|186991.4|186901.4|186992.8|186902.8|186993.9|186903.9|186986.8|186896.8|9
1738729120000|2025-02-05 04:18:40|186993.9|186903.9|187000.9|186910.9|187003.1|186913.1|186993.9|186903.9|11
1738729130000|2025-02-05 04:18:50|187004.7|186914.7|187001.7|186911.7|187004.7|186914.7|187000.1|186910.1|6
1738729140000|2025-02-05 04:19:00|187005.6|186915.6|187011.3|186921.3|187028.5|186938.5|187005.6|186915.6|14
1738729150000|2025-02-05 04:19:10|187015.1|186925.1|187014.6|186924.6|187015.1|186925.1|187013.4|186923.4|4
1738729160000|2025-02-05 04:19:20|187017|186927|187017|186927|187017|186927|187017|186927|1
1738729170000|2025-02-05 04:19:30|187017.1|186927.1|186999.7|186909.7|187017.1|186927.1|186999.7|186909.7|5
1738729180000|2025-02-05 04:19:40|187000.1|186910.1|186995|186905|187000.1|186910.1|186995|186905|5
1738729190000|2025-02-05 04:19:50|186995.1|186905.1|186995.2|186905.2|186995.2|186905.2|186995.1|186905.1|2
1738729200000|2025-02-05 04:20:00|186992.3|186902.3|186982.8|186892.8|186992.3|186902.3|186982.8|186892.8|3
1738729210000|2025-02-05 04:20:10|186982.5|186892.5|186982.5|186892.5|186982.5|186892.5|186982.5|186892.5|1
1738729220000|2025-02-05 04:20:20|186982.4|186892.4|186976.3|186886.3|186984.3|186894.3|186974.4|186884.4|9
1738729230000|2025-02-05 04:20:30|186979.5|186889.5|186990.7|186900.7|187012.8|186922.8|186979.5|186889.5|5
1738729240000|2025-02-05 04:20:40|186990.6|186900.6|186993.1|186903.1|186996.2|186906.2|186990.6|186900.6|5
1738729250000|2025-02-05 04:20:50|186993|186903|186993.1|186903.1|186993.1|186903.1|186993|186903|2
1738729260000|2025-02-05 04:21:00|186993.4|186903.4|186993.1|186903.1|186993.4|186903.4|186993.1|186903.1|2
1738729270000|2025-02-05 04:21:10|186990.4|186900.4|186983.4|186893.4|186990.4|186900.4|186981.4|186891.4|8
1738729280000|2025-02-05 04:21:20|186984.7|186894.7|186984.7|186894.7|186988.4|186898.4|186984.7|186894.7|3
1738729290000|2025-02-05 04:21:30|186984.9|186894.9|186966.5|186876.5|186984.9|186894.9|186965.3|186875.3|8
1738729300000|2025-02-05 04:21:40|186967.3|186877.3|186991.6|186901.6|186992.6|186902.6|186967.3|186877.3|4
1738729310000|2025-02-05 04:21:50|186991.7|186901.7|187004.2|186914.2|187013.1|186923.1|186990.7|186900.7|11
1738729320000|2025-02-05 04:22:00|187005.3|186915.3|187003.7|186913.7|187005.3|186915.3|187002.7|186912.7|6
1738729330000|2025-02-05 04:22:10|186999.8|186909.8|186999.7|186909.7|186999.8|186909.8|186999.7|186909.7|2
1738729340000|2025-02-05 04:22:20|186999.2|186909.2|187007.9|186917.9|187022.5|186932.5|186999|186909|7
1738729350000|2025-02-05 04:22:30|187008|186918|186999.4|186909.4|187009.8|186919.8|186999.4|186909.4|8
1738729360000|2025-02-05 04:22:40|186996.7|186906.7|186987.4|186897.4|186999.5|186909.5|186987.4|186897.4|6
1738729370000|2025-02-05 04:22:50|186989|186899|186989.1|186899.1|186989.1|186899.1|186989|186899|2
1738729380000|2025-02-05 04:23:00|186990.4|186900.4|186973.3|186883.3|186990.4|186900.4|186972.4|186882.4|4
1738729390000|2025-02-05 04:23:10|186973|186883|186973.1|186883.1|186973.1|186883.1|186973|186883|2
1738729400000|2025-02-05 04:23:20|186973|186883|187003.4|186913.4|187011.7|186921.7|186973|186883|6
1738729410000|2025-02-05 04:23:30|187002.5|186912.5|187008.2|186918.2|187012.9|186922.9|187002.2|186912.2|6
1738729420000|2025-02-05 04:23:40|187005.6|186915.6|187004|186914|187010.7|186920.7|187004|186914|12
1738729430000|2025-02-05 04:23:50|187002.1|186912.1|187002.1|186912.1|187002.2|186912.2|187002.1|186912.1|3
1738729440000|2025-02-05 04:24:00|187001.8|186911.8|187025.5|186935.5|187025.5|186935.5|187001.8|186911.8|6
1738729450000|2025-02-05 04:24:10|187016.6|186926.6|187013.9|186923.9|187016.8|186926.8|187011.4|186921.4|6
1738729460000|2025-02-05 04:24:20|187011.4|186921.4|187011.3|186921.3|187011.4|186921.4|187011.3|186921.3|2
1738729470000|2025-02-05 04:24:30|187014.2|186924.2|187026.4|186936.4|187041.5|186951.5|187014.2|186924.2|7
1738729480000|2025-02-05 04:24:40|187026.1|186936.1|187024.4|186934.4|187026.1|186936.1|187023.2|186933.2|5
1738729490000|2025-02-05 04:24:50|187021.5|186931.5|187015.3|186925.3|187021.5|186931.5|187008.6|186918.6|6
1738729500000|2025-02-05 04:25:00|187013.1|186923.1|187005.8|186915.8|187015.9|186925.9|187005.8|186915.8|10
1738729510000|2025-02-05 04:25:10|187004.8|186914.8|187003.3|186913.3|187008.5|186918.5|187003.2|186913.2|4
1738729520000|2025-02-05 04:25:20|187006.2|186916.2|187012|186922|187013.7|186923.7|187002.3|186912.3|10
1738729530000|2025-02-05 04:25:30|187013.7|186923.7|187008.8|186918.8|187027.1|186923.7|187008.8|186889.1|9
1738729540000|2025-02-05 04:25:40|187006.3|186916.3|187020.6|186930.6|187028.4|186938.4|187006.3|186916.3|7
1738729550000|2025-02-05 04:25:50|187023.7|186933.7|187026.7|186936.7|187026.7|186936.7|187023.7|186933.7|2
1738729560000|2025-02-05 04:26:00|187025.9|186935.9|187025.8|186935.8|187026.1|186936.1|187025.8|186935.8|3
1738729570000|2025-02-05 04:26:10|187029.1|186939.1|187031|186941|187032.3|186942.3|187026.2|186936.2|7
1738729580000|2025-02-05 04:26:20|187029|186939|187011.1|186921.1|187029|186939|187008.6|186918.6|5
1738729590000|2025-02-05 04:26:30|187014.5|186924.5|187022|186932|187022|186932|187012.9|186922.9|6
1738729600000|2025-02-05 04:26:40|187021.6|186931.6|187021.6|186931.6|187021.6|186931.6|187021.6|186931.6|1
1738729620000|2025-02-05 04:27:00|187027.2|186937.2|187021.6|186931.6|187027.2|186937.2|187021.6|186931.6|2
1738729630000|2025-02-05 04:27:10|187018.9|186928.9|187016.2|186926.2|187018.9|186928.9|187007.5|186917.5|4
1738729640000|2025-02-05 04:27:20|187016|186926|186998.8|186908.8|187016|186926|186995.5|186905.5|11
1738729650000|2025-02-05 04:27:30|186996.6|186906.6|186996.6|186906.6|186996.6|186906.6|186996.5|186906.5|3
1738729660000|2025-02-05 04:27:40|186996.7|186906.7|186977.9|186887.9|186996.8|186906.8|186977.1|186887.1|8
1738729670000|2025-02-05 04:27:50|186979.3|186889.3|186991.4|186901.4|186995|186905|186979.3|186889.3|9
1738729680000|2025-02-05 04:28:00|186988.5|186898.5|186986.8|186896.8|186988.5|186898.5|186986.7|186896.7|5
1738729690000|2025-02-05 04:28:10|186990.1|186900.1|187010.3|186920.3|187016.5|186926.5|186990.1|186900.1|16
1738729700000|2025-02-05 04:28:20|187010|186920|187010|186920|187010|186920|187007.5|186917.5|5
1738729710000|2025-02-05 04:28:30|187008|186918|187005.5|186915.5|187008.3|186918.3|187005.5|186915.5|5
1738729720000|2025-02-05 04:28:40|187005.2|186915.2|187002.6|186912.6|187006.2|186916.2|187002.6|186912.6|3
1738729730000|2025-02-05 04:28:50|187002.9|186912.9|187002.5|186912.5|187002.9|186912.9|187002.5|186912.5|2
1738729740000|2025-02-05 04:29:00|187002.7|186912.7|187002.6|186912.6|187002.7|186912.7|187002.6|186912.6|2
1738729750000|2025-02-05 04:29:10|187005.4|186915.4|187027.1|186937.1|187029.8|186939.8|187005.4|186915.4|7
1738729760000|2025-02-05 04:29:20|187015.8|186925.8|187025.5|186935.5|187027.6|186937.6|187015.8|186925.8|8
1738729770000|2025-02-05 04:29:30|187026.6|186936.6|187024.2|186934.2|187026.6|186936.6|187024.2|186934.2|3
1738729780000|2025-02-05 04:29:40|187023.3|186933.3|187024.1|186934.1|187024.2|186934.2|187023.3|186933.3|3
1738729790000|2025-02-05 04:29:50|187024.2|186934.2|187027.8|186937.8|187027.8|186937.8|187024.2|186934.2|2
1738729800000|2025-02-05 04:30:00|187028.8|186938.8|186997.7|186907.7|187028.8|186938.8|186990.4|186900.4|15
1738729810000|2025-02-05 04:30:10|186997.5|186907.5|186997.5|186907.5|186997.5|186907.5|186997.5|186907.5|1
1738729820000|2025-02-05 04:30:20|186998.1|186908.1|186997.6|186907.6|186998.1|186908.1|186997.6|186907.6|4
1738729840000|2025-02-05 04:30:40|186996.5|186906.5|186996.5|186906.5|186996.5|186906.5|186996.5|186906.5|1
1738729850000|2025-02-05 04:30:50|186996.9|186906.9|187005.5|186915.5|187014.5|186924.5|186976.1|186886.1|12
1738729860000|2025-02-05 04:31:00|187007.5|186917.5|187018.3|186928.3|187019.4|186929.4|187007.5|186917.5|10
1738729870000|2025-02-05 04:31:10|187017.7|186927.7|187017.7|186927.7|187017.7|186927.7|187017.7|186927.7|1
1738729880000|2025-02-05 04:31:20|187017.8|186927.8|187013.6|186923.6|187017.8|186927.8|187013.6|186923.6|6
1738729890000|2025-02-05 04:31:30|187013.4|186923.4|187013.4|186923.4|187013.4|186923.4|187013.4|186923.4|1
1738729900000|2025-02-05 04:31:40|187013.5|186923.5|187013.4|186923.4|187013.5|186923.5|187013.4|186923.4|2
1738729910000|2025-02-05 04:31:50|187010.9|186920.9|186998.9|186908.9|187011.1|186921.1|186998.9|186908.9|4
1738729920000|2025-02-05 04:32:00|186997.4|186907.4|186995.5|186905.5|186997.4|186907.4|186995.5|186905.5|3
1738729930000|2025-02-05 04:32:10|186983.3|186893.3|186984|186894|187000.4|186910.4|186983.3|186893.3|6
1738729940000|2025-02-05 04:32:20|186983.9|186893.9|186994.4|186904.4|187001.5|186911.5|186983.9|186893.9|13
1738729950000|2025-02-05 04:32:30|186995.8|186905.8|187000.6|186910.6|187003.2|186913.2|186985|186895|15
1738729960000|2025-02-05 04:32:40|187002.9|186912.9|186988.7|186898.7|187002.9|186912.9|186988.7|186898.7|9
1738729970000|2025-02-05 04:32:50|186988.4|186898.4|186988.5|186898.5|186988.5|186898.5|186988.4|186898.4|2
1738729980000|2025-02-05 04:33:00|186986.7|186896.7|186981.3|186891.3|186989.8|186899.8|186977.6|186887.6|13
1738729990000|2025-02-05 04:33:10|186983.7|186893.7|187008.2|186918.2|187015.9|186925.9|186983.7|186893.7|5
1738730000000|2025-02-05 04:33:20|187021.2|186931.2|187019.1|186929.1|187021.2|186931.2|187014|186924|8
1738730010000|2025-02-05 04:33:30|187018.5|186928.5|187008.7|186918.7|187020|186930|187005.3|186915.3|20
1738730020000|2025-02-05 04:33:40|187015.7|186925.7|187011.3|186921.3|187015.7|186925.7|187011.3|186921.3|6
1738730030000|2025-02-05 04:33:50|187009.1|186919.1|187012.8|186922.8|187016.8|186926.8|187009.1|186919.1|15
1738730040000|2025-02-05 04:34:00|187010.8|186920.8|186999.5|186909.5|187010.8|186920.8|186999.5|186909.5|7
1738730050000|2025-02-05 04:34:10|186999|186909|186999.1|186909.1|187000.8|186910.8|186999|186909|5
1738730060000|2025-02-05 04:34:20|187001.5|186911.5|187002.6|186912.6|187004.6|186914.6|186999.7|186909.7|5
1738730070000|2025-02-05 04:34:30|186991.9|186901.9|186999.1|186909.1|187001.7|186911.7|186991.9|186901.9|8
1738730080000|2025-02-05 04:34:40|187001.3|186911.3|186979.8|186889.8|187001.3|186911.3|186973.2|186883.2|19
1738730090000|2025-02-05 04:34:50|186978.3|186888.3|186979.3|186889.3|186980.2|186890.2|186978.3|186888.3|5
1738730100000|2025-02-05 04:35:00|186979.5|186889.5|186977.6|186887.6|186981.1|186891.1|186975.7|186885.7|5
1738730110000|2025-02-05 04:35:10|186977.8|186887.8|186976.1|186886.1|186977.9|186887.9|186975.6|186885.6|6
1738730130000|2025-02-05 04:35:30|186975.9|186885.9|186972.1|186882.1|186975.9|186885.9|186972.1|186882.1|3
1738730140000|2025-02-05 04:35:40|186966.6|186876.6|186990.4|186900.4|186997.4|186907.4|186966.6|186876.6|12
1738730150000|2025-02-05 04:35:50|186984.9|186894.9|186976.2|186886.2|186984.9|186894.9|186976.2|186886.2|6
1738730160000|2025-02-05 04:36:00|186974.6|186884.6|186968|186878|186976.7|186886.7|186968|186878|4
1738730170000|2025-02-05 04:36:10|186965.8|186875.8|186978.1|186888.1|186990.2|186900.2|186959.7|186869.7|14
1738730180000|2025-02-05 04:36:20|186979.7|186889.7|186970.2|186880.2|186981.2|186891.2|186970.2|186880.2|5
1738730190000|2025-02-05 04:36:30|186972.2|186882.2|186979.8|186889.8|186987.8|186897.8|186972.2|186882.2|5
1738730200000|2025-02-05 04:36:40|186980.6|186890.6|186974.8|186884.8|186986.3|186896.3|186974.8|186884.8|17
1738730210000|2025-02-05 04:36:50|186974.4|186884.4|186990.1|186900.1|186997.9|186907.9|186972.8|186882.8|16
1738730220000|2025-02-05 04:37:00|186991.8|186901.8|186988.7|186898.7|186993.6|186903.6|186985.9|186895.9|16
1738730230000|2025-02-05 04:37:10|186988.3|186898.3|186998.7|186908.7|187001.3|186911.3|186988.3|186898.3|8
1738730240000|2025-02-05 04:37:20|186998.6|186908.6|186998.6|186908.6|186998.6|186908.6|186998.4|186908.4|3
1738730250000|2025-02-05 04:37:30|187000.5|186910.5|186996.1|186906.1|187000.5|186910.5|186995.9|186905.9|3
1738730260000|2025-02-05 04:37:40|186998.5|186908.5|186987.1|186897.1|186999.7|186909.7|186979.3|186889.3|10
1738730270000|2025-02-05 04:37:50|186993.8|186903.8|186997.3|186907.3|186997.6|186907.6|186983.3|186893.3|18
1738730280000|2025-02-05 04:38:00|186999.2|186909.2|186995.9|186905.9|186999.2|186909.2|186992.3|186902.3|4
1738730290000|2025-02-05 04:38:10|186990.3|186900.3|187030.4|186940.4|187030.4|186940.4|186987.8|186897.8|8
1738730300000|2025-02-05 04:38:20|187024.4|186934.4|187019.7|186929.7|187024.4|186934.4|187019.7|186929.7|8
1738730310000|2025-02-05 04:38:30|187022.2|186932.2|187023|186933|187023.4|186933.4|187018.9|186928.9|11
1738730330000|2025-02-05 04:38:50|187019.1|186929.1|187013.8|186923.8|187023.3|186933.3|187008.1|186918.1|8
1738730340000|2025-02-05 04:39:00|187016.8|186926.8|187022.4|186932.4|187023.2|186933.2|187016.8|186926.8|8
1738730350000|2025-02-05 04:39:10|187022.6|186932.6|187022.4|186932.4|187022.6|186932.6|187022.4|186932.4|2
1738730370000|2025-02-05 04:39:30|187027.5|186937.5|187027.7|186937.7|187027.7|186937.7|187027.5|186937.5|2
1738730380000|2025-02-05 04:39:40|187023.1|186933.1|186994.3|186904.3|187023.1|186933.1|186992.6|186902.6|4
1738730390000|2025-02-05 04:39:50|186997.6|186907.6|187019.6|186929.6|187030.8|186940.8|186997.4|186907.4|13
1738730400000|2025-02-05 04:40:00|187022.1|186932.1|187015.6|186925.6|187022.1|186932.1|187014.2|186924.2|10
1738730410000|2025-02-05 04:40:10|187015.7|186925.7|187000.8|186910.8|187015.7|186925.7|186997.7|186907.7|5
1738730420000|2025-02-05 04:40:20|186999.4|186909.4|186998.6|186908.6|186999.4|186909.4|186998.6|186908.6|4
1738730440000|2025-02-05 04:40:40|186998.5|186908.5|186997.1|186907.1|186998.6|186908.6|186973.9|186883.9|6
1738730450000|2025-02-05 04:40:50|186999.2|186909.2|187009.9|186919.9|187011.8|186921.8|186999.2|186909.2|9
1738730460000|2025-02-05 04:41:00|187007.2|186917.2|187010|186920|187010|186920|187007.2|186917.2|2
1738730470000|2025-02-05 04:41:10|187010.7|186920.7|187011.6|186921.6|187011.6|186921.6|187010.7|186920.7|2
1738730480000|2025-02-05 04:41:20|187013.3|186923.3|187013|186923|187013.3|186923.3|187013|186923|2
1738730490000|2025-02-05 04:41:30|187013.2|186923.2|187023.7|186933.7|187035.7|186945.7|187013|186923|8
1738730500000|2025-02-05 04:41:40|187020.2|186930.2|187023.4|186933.4|187025.7|186935.7|187018.1|186928.1|7
1738730510000|2025-02-05 04:41:50|187033.2|186943.2|187028.4|186938.4|187033.2|186943.2|187025.6|186935.6|5
1738730520000|2025-02-05 04:42:00|187028.3|186938.3|187020|186930|187028.3|186938.3|187006.6|186916.6|18
1738730530000|2025-02-05 04:42:10|187012.5|186922.5|187018.9|186928.9|187020.2|186930.2|187012.5|186922.5|6
1738730540000|2025-02-05 04:42:20|187021|186931|186987.6|186897.6|187021|186931|186985.7|186895.7|25
1738730550000|2025-02-05 04:42:30|186989.1|186899.1|186989.3|186899.3|186989.3|186899.3|186981.2|186891.2|20
1738730560000|2025-02-05 04:42:40|186990.9|186900.9|186979.4|186889.4|186990.9|186900.9|186976.1|186886.1|9
1738730570000|2025-02-05 04:42:50|186977.8|186887.8|186976.3|186886.3|186977.8|186887.8|186976.3|186886.3|3
1738730580000|2025-02-05 04:43:00|186978.6|186888.6|186995.7|186905.7|186999.5|186909.5|186976.1|186886.1|8
1738730590000|2025-02-05 04:43:10|186996.3|186906.3|186979.6|186889.6|186996.3|186906.3|186974|186884|14
1738730600000|2025-02-05 04:43:20|186977.9|186887.9|186990.2|186900.2|186990.2|186900.2|186977.9|186887.9|5
1738730610000|2025-02-05 04:43:30|186996.1|186906.1|186993|186903|187009.2|186919.2|186991.3|186901.3|10
1738730620000|2025-02-05 04:43:40|186992.2|186902.2|186986.1|186896.1|186992.2|186902.2|186981.8|186891.8|9
1738730630000|2025-02-05 04:43:50|186986.3|186896.3|186986.8|186896.8|186986.8|186896.8|186986.3|186896.3|2
1738730650000|2025-02-05 04:44:10|186988.5|186898.5|186990.4|186900.4|186990.4|186900.4|186988.5|186898.5|2
1738730660000|2025-02-05 04:44:20|186994.4|186904.4|186971.9|186881.9|186994.4|186904.4|186971.9|186881.9|9
1738730670000|2025-02-05 04:44:30|186970|186880|186977.5|186887.5|186988.2|186898.2|186969.3|186879.3|16
1738730680000|2025-02-05 04:44:40|186975.6|186885.6|186971|186881|186983.4|186893.4|186967.3|186877.3|18
1738730690000|2025-02-05 04:44:50|186973.5|186883.5|186958.2|186868.2|186973.5|186883.5|186958.2|186868.2|8
1738730700000|2025-02-05 04:45:00|186959.5|186869.5|186962.4|186872.4|186967.3|186877.3|186959.5|186869.5|11
1738730710000|2025-02-05 04:45:10|186961.6|186871.6|186961.6|186871.6|186961.6|186871.6|186961.6|186871.6|1
1738730720000|2025-02-05 04:45:20|186961.7|186871.7|186961.7|186871.7|186961.8|186871.8|186961.7|186871.7|3
1738730730000|2025-02-05 04:45:30|186963|186873|186963|186873|186963|186873|186963|186873|1
1738730750000|2025-02-05 04:45:50|186964.9|186874.9|186964.6|186874.6|186964.9|186874.9|186964.6|186874.6|2
1738730760000|2025-02-05 04:46:00|186962.3|186872.3|186962.3|186872.3|186962.3|186872.3|186962.3|186872.3|1
1738730770000|2025-02-05 04:46:10|186962.2|186872.2|186962.1|186872.1|186962.2|186872.2|186962.1|186872.1|2
1738730780000|2025-02-05 04:46:20|186962.3|186872.3|186962.3|186872.3|186962.3|186872.3|186961.5|186871.5|3
1738730790000|2025-02-05 04:46:30|186964.6|186874.6|186959.3|186869.3|186964.6|186874.6|186928.2|186838.2|8
1738730800000|2025-02-05 04:46:40|186955.9|186865.9|186963|186873|186965.9|186875.9|186955.9|186865.9|7
1738730810000|2025-02-05 04:46:50|186962.6|186872.6|186961.8|186871.8|186962.6|186872.6|186961.8|186871.8|2
1738730820000|2025-02-05 04:47:00|186961.9|186871.9|186961.8|186871.8|186961.9|186871.9|186961.8|186871.8|2
1738730830000|2025-02-05 04:47:10|186958.2|186868.2|186954.2|186864.2|186964|186874|186954.2|186864.2|9
1738730840000|2025-02-05 04:47:20|186957.6|186867.6|186958.3|186868.3|186958.3|186868.3|186957.6|186867.6|2
1738730850000|2025-02-05 04:47:30|186960.2|186870.2|186966.2|186876.2|186968.7|186878.7|186958.5|186868.5|8
1738730860000|2025-02-05 04:47:40|186963.9|186873.9|186968.5|186878.5|186968.5|186878.5|186959.6|186869.6|8
1738730870000|2025-02-05 04:47:50|186966.1|186876.1|186968.9|186878.9|186971|186881|186961.7|186871.7|16
1738730880000|2025-02-05 04:48:00|186968.4|186878.4|186964.9|186874.9|186968.4|186878.4|186963.4|186873.4|7
1738730890000|2025-02-05 04:48:10|186965.2|186875.2|186968.4|186878.4|186969.4|186879.4|186961.9|186871.9|10
1738730900000|2025-02-05 04:48:20|186961.8|186871.8|186964.4|186874.4|186966.2|186876.2|186961.8|186871.8|10
1738730910000|2025-02-05 04:48:30|186965.1|186875.1|186960|186870|186965.1|186875.1|186960|186870|4
1738730920000|2025-02-05 04:48:40|186962.1|186872.1|186960.3|186870.3|186975|186885|186959.8|186869.8|14
1738730930000|2025-02-05 04:48:50|186959|186869|186960.9|186870.9|186960.9|186870.9|186959|186869|2
1738730940000|2025-02-05 04:49:00|186961|186871|186953.7|186863.7|186962.2|186872.2|186953.7|186863.7|4
1738730950000|2025-02-05 04:49:10|186951.3|186861.3|186960.3|186870.3|186966.3|186876.3|186947.4|186857.4|8
1738730960000|2025-02-05 04:49:20|186959.3|186869.3|186958.7|186868.7|186959.3|186869.3|186954.7|186864.7|8
1738730970000|2025-02-05 04:49:30|186958.6|186868.6|186958.6|186868.6|186958.6|186868.6|186958.6|186868.6|1
1738730990000|2025-02-05 04:49:50|186957|186867|186950.7|186860.7|186958|186868|186949.6|186859.6|9
1738731000000|2025-02-05 04:50:00|186952.7|186862.7|186963.8|186873.8|186964.5|186874.5|186952.7|186862.7|6
1738731010000|2025-02-05 04:50:10|186963.9|186873.9|186963.8|186873.8|186963.9|186873.9|186963.8|186873.8|2
1738731020000|2025-02-05 04:50:20|186947.9|186857.9|186950.4|186860.4|186958.1|186868.1|186946.1|186856.1|10
1738731030000|2025-02-05 04:50:30|186948.9|186858.9|186949.5|186859.5|186949.7|186859.7|186948.9|186858.9|4
1738731050000|2025-02-05 04:50:50|186949.4|186859.4|186964|186874|186964|186874|186949.4|186859.4|4
1738731060000|2025-02-05 04:51:00|186961.5|186871.5|186965.2|186875.2|186965.2|186875.2|186961.5|186871.5|4
1738731070000|2025-02-05 04:51:10|186965.3|186875.3|186965.9|186875.9|186965.9|186875.9|186965.3|186875.3|2
1738731090000|2025-02-05 04:51:30|186969.7|186879.7|186949.7|186859.7|186969.7|186879.7|186931.1|186841.1|10
1738731100000|2025-02-05 04:51:40|186951.6|186861.6|186950.8|186860.8|186952|186862|186949.8|186859.8|5
1738731110000|2025-02-05 04:51:50|186953.6|186863.6|186956.8|186866.8|186963.5|186873.5|186952|186862|11
1738731130000|2025-02-05 04:52:10|186955|186865|186957.3|186867.3|186959.8|186869.8|186955|186865|7
1738731140000|2025-02-05 04:52:20|186957.2|186867.2|186955.3|186865.3|186957.3|186867.3|186955.3|186865.3|3
1738731150000|2025-02-05 04:52:30|186956.9|186866.9|186964.7|186874.7|186964.7|186874.7|186956.9|186866.9|2
1738731160000|2025-02-05 04:52:40|186964.6|186874.6|186971.4|186881.4|186986.2|186896.2|186964.6|186874.6|10
1738731170000|2025-02-05 04:52:50|186971.5|186881.5|186979.8|186889.8|186990.2|186900.2|186971.5|186881.5|8
1738731180000|2025-02-05 04:53:00|186977.8|186887.8|186980.1|186890.1|186980.5|186890.5|186977.8|186887.8|5
1738731190000|2025-02-05 04:53:10|186980.5|186890.5|186980.6|186890.6|186980.6|186890.6|186980.4|186890.4|3
1738731200000|2025-02-05 04:53:20|186978.3|186888.3|186978.5|186888.5|186978.5|186888.5|186978.3|186888.3|2
1738731210000|2025-02-05 04:53:30|186976.8|186886.8|186977.6|186887.6|186983.8|186893.8|186976.7|186886.7|8
1738731220000|2025-02-05 04:53:40|186979.2|186889.2|186978.6|186888.6|186979.5|186889.5|186978.6|186888.6|4
1738731230000|2025-02-05 04:53:50|186976.9|186886.9|186971.7|186881.7|186976.9|186886.9|186971.7|186881.7|4
1738731240000|2025-02-05 04:54:00|186972|186882|186971.3|186881.3|186972|186882|186971.3|186881.3|2
1738731250000|2025-02-05 04:54:10|186973.7|186883.7|186971.6|186881.6|186973.7|186883.7|186971.6|186881.6|2
1738731260000|2025-02-05 04:54:20|186969.4|186879.4|186969.4|186879.4|186969.4|186879.4|186969.4|186879.4|1
1738731290000|2025-02-05 04:54:50|186968.2|186878.2|186967.5|186877.5|186968.2|186878.2|186967.5|186877.5|2
1738731300000|2025-02-05 04:55:00|186971.7|186881.7|186969.7|186879.7|186975.2|186885.2|186969.7|186879.7|4
1738731310000|2025-02-05 04:55:10|186971.8|186881.8|186982.7|186892.7|186985.2|186895.2|186971.7|186881.7|8
1738731320000|2025-02-05 04:55:20|186984.3|186894.3|186991.7|186901.7|186997.4|186907.4|186984.3|186894.3|11
1738731330000|2025-02-05 04:55:30|186991|186901|186989|186899|186994.4|186904.4|186986.4|186896.4|13
1738731340000|2025-02-05 04:55:40|186987.3|186897.3|186985.4|186895.4|186987.3|186897.3|186984.3|186894.3|6
1738731350000|2025-02-05 04:55:50|186983.4|186893.4|186977.2|186887.2|186983.4|186893.4|186977.2|186887.2|5
1738731360000|2025-02-05 04:56:00|186972.1|186882.1|186978.4|186888.4|186978.4|186888.4|186962.4|186872.4|9
1738731370000|2025-02-05 04:56:10|186980.5|186890.5|186981.8|186891.8|186987.7|186897.7|186980.5|186890.5|6
1738731380000|2025-02-05 04:56:20|186984|186894|186981.8|186891.8|186987.8|186897.8|186978.6|186888.6|8
1738731390000|2025-02-05 04:56:30|186983.6|186893.6|186981.6|186891.6|186983.6|186893.6|186981.6|186891.6|3
1738731400000|2025-02-05 04:56:40|186981.8|186891.8|186984|186894|186996.3|186906.3|186981.8|186891.8|6
1738731410000|2025-02-05 04:56:50|186981.8|186891.8|186994.4|186904.4|186997.9|186907.9|186981.8|186891.8|9
1738731420000|2025-02-05 04:57:00|186994.3|186904.3|186990.4|186900.4|186994.3|186904.3|186990.4|186900.4|2
1738731430000|2025-02-05 04:57:10|186992.7|186902.7|186997.9|186907.9|186997.9|186907.9|186992.7|186902.7|5
1738731440000|2025-02-05 04:57:20|186999.9|186909.9|186997.9|186907.9|187000.5|186910.5|186997.9|186907.9|6
1738731450000|2025-02-05 04:57:30|186990.6|186900.6|186973.2|186883.2|186990.6|186900.6|186972.2|186882.2|7
1738731460000|2025-02-05 04:57:40|186975.1|186885.1|186976.5|186886.5|186980.2|186890.2|186970.3|186880.3|11
1738731470000|2025-02-05 04:57:50|186974.6|186884.6|186974|186884|186977.1|186887.1|186971.5|186881.5|7
1738731480000|2025-02-05 04:58:00|186973.9|186883.9|186974|186884|186974|186884|186973.9|186883.9|2
1738731490000|2025-02-05 04:58:10|186974.1|186884.1|186974|186884|186974.1|186884.1|186974|186884|2
1738731500000|2025-02-05 04:58:20|186976.5|186886.5|186976.5|186886.5|186976.5|186886.5|186976.5|186886.5|1
1738731510000|2025-02-05 04:58:30|186969.8|186879.8|186965.3|186875.3|186969.8|186879.8|186962.6|186872.6|3
1738731520000|2025-02-05 04:58:40|186955.4|186865.4|186951.5|186861.5|186956.1|186866.1|186936.4|186846.4|12
1738731530000|2025-02-05 04:58:50|186953.4|186863.4|186963.5|186873.5|186965.1|186875.1|186949.6|186859.6|6
1738731540000|2025-02-05 04:59:00|186954.3|186864.3|186952.7|186862.7|186956|186866|186952.5|186862.5|7
1738731550000|2025-02-05 04:59:10|186950.4|186860.4|186948.5|186858.5|186950.4|186860.4|186948.5|186858.5|5
1738731560000|2025-02-05 04:59:20|186948.6|186858.6|186949.2|186859.2|186949.2|186859.2|186948.6|186858.6|2
1738731570000|2025-02-05 04:59:30|186949|186859|186956.6|186866.6|186956.6|186866.6|186948.4|186858.4|4
1738731580000|2025-02-05 04:59:40|186956.9|186866.9|186953.9|186863.9|186956.9|186866.9|186940.9|186850.9|9
1738731590000|2025-02-05 04:59:50|186954.1|186864.1|186953.1|186863.1|186954.1|186864.1|186953.1|186863.1|2
1738731600000|2025-02-05 05:00:00|186944.3|186854.3|186944.4|186854.4|186952.5|186862.5|186935.2|186845.2|14
1738731610000|2025-02-05 05:00:10|186944.2|186854.2|186956|186866|186961.1|186871.1|186944.2|186854.2|4
1738731620000|2025-02-05 05:00:20|186955.1|186865.1|186981.4|186891.4|186991|186901|186953.9|186863.9|7
1738731630000|2025-02-05 05:00:30|186982.7|186892.7|186974.4|186884.4|186982.7|186892.7|186969.1|186879.1|6
1738731640000|2025-02-05 05:00:40|186971.8|186881.8|186967.8|186877.8|186971.8|186881.8|186966|186876|7
1738731660000|2025-02-05 05:01:00|186967.9|186877.9|186953.2|186863.2|186968|186878|186953.2|186863.2|11
1738731670000|2025-02-05 05:01:10|186957.2|186867.2|186960.7|186870.7|186964.2|186874.2|186957.2|186867.2|7
1738731680000|2025-02-05 05:01:20|186963|186873|186963.2|186873.2|186963.4|186873.4|186963|186873|4
1738731690000|2025-02-05 05:01:30|186965.8|186875.8|186965.1|186875.1|186972.4|186882.4|186964.2|186874.2|10
1738731700000|2025-02-05 05:01:40|186965.2|186875.2|186963.3|186873.3|186965.2|186875.2|186950.4|186860.4|13
1738731710000|2025-02-05 05:01:50|186963.5|186873.5|186964.6|186874.6|186967.6|186877.6|186960.2|186870.2|7
1738731720000|2025-02-05 05:02:00|186965.4|186875.4|186968.3|186878.3|186968.7|186878.7|186959.9|186869.9|8
1738731730000|2025-02-05 05:02:10|186970.6|186880.6|186972.6|186882.6|186982|186892|186968.1|186878.1|6
1738731740000|2025-02-05 05:02:20|186972|186882|186984.1|186894.1|186987.3|186897.3|186972|186882|7
1738731750000|2025-02-05 05:02:30|186984.8|186894.8|186969.8|186879.8|186984.8|186894.8|186969.8|186879.8|6
1738731760000|2025-02-05 05:02:40|186971.7|186881.7|186967.9|186877.9|186972.5|186882.5|186965.9|186875.9|12
1738731770000|2025-02-05 05:02:50|186985.1|186895.1|186982.3|186892.3|186997.5|186907.5|186976.3|186886.3|22
1738731780000|2025-02-05 05:03:00|186992.7|186902.7|186985.3|186895.3|186996.5|186906.5|186983.3|186893.3|19
1738731790000|2025-02-05 05:03:10|186986.3|186896.3|186999|186909|187006.5|186916.5|186982.8|186892.8|20
1738731800000|2025-02-05 05:03:20|186997.4|186907.4|186994.4|186904.4|187001.9|186911.9|186991.1|186901.1|14
1738731810000|2025-02-05 05:03:30|186993.8|186903.8|186997.6|186907.6|187001.6|186911.6|186992.3|186902.3|8
1738731820000|2025-02-05 05:03:40|186998.4|186908.4|187006.5|186916.5|187006.5|186916.5|186997.3|186907.3|5
1738731830000|2025-02-05 05:03:50|187003.4|186913.4|187000.1|186910.1|187004.6|186914.6|186995.8|186905.8|9
1738731840000|2025-02-05 05:04:00|187001.5|186911.5|187004.4|186914.4|187006.5|186916.5|186990.8|186900.8|18
1738731850000|2025-02-05 05:04:10|187002.3|186912.3|187019.3|186929.3|187028.6|186938.6|187000.7|186910.7|18
1738731860000|2025-02-05 05:04:20|187016|186926|187020.9|186930.9|187024.4|186934.4|187009.7|186919.7|18
1738731870000|2025-02-05 05:04:30|187024.6|186934.6|187066.9|186936.9|187066.9|186940.1|187013.3|186917.6|25
1738731880000|2025-02-05 05:04:40|187064.7|186934.7|187081.9|186951.9|187081.9|186954.7|187040.2|186928.5|21
1738731890000|2025-02-05 05:04:50|187073.5|186943.5|187076.6|186946.6|187082.1|186952.1|187072.2|186942.2|20
1738731900000|2025-02-05 05:05:00|187075|186945|187060.6|186970.6|187076.9|186971|187059.7|186939.2|8
1738731910000|2025-02-05 05:05:10|187062.6|186972.6|187060.1|186970.1|187066.6|186976.6|187055.4|186965.4|8
1738731920000|2025-02-05 05:05:20|187079.8|186989.8|187062.9|186972.9|187084.7|186994.7|187055.9|186965.9|24
1738731930000|2025-02-05 05:05:30|187061.1|186971.1|187055.1|186965.1|187065.4|186975.4|187051|186961|29
1738731940000|2025-02-05 05:05:40|187053.1|186963.1|187054.6|186964.6|187060.1|186970.1|187048.1|186958.1|28
1738731950000|2025-02-05 05:05:50|187051|186961|187056|186966|187064.2|186974.2|187051|186961|24
1738731960000|2025-02-05 05:06:00|187057.1|186967.1|187034.9|186944.9|187057.2|186967.2|187031.2|186941.2|22
1738731970000|2025-02-05 05:06:10|187040.6|186950.6|187044.5|186954.5|187045.3|186955.3|187029.2|186939.2|22
1738731980000|2025-02-05 05:06:20|187048.2|186958.2|187043|186953|187049.1|186959.1|187033.2|186943.2|11
1738731990000|2025-02-05 05:06:30|187043.2|186953.2|187044|186954|187046.6|186956.6|187043|186953|6
1738732000000|2025-02-05 05:06:40|187043.9|186953.9|187038.6|186948.6|187045.5|186955.5|187038.2|186948.2|10
1738732010000|2025-02-05 05:06:50|187040.3|186950.3|187034.7|186944.7|187040.3|186950.3|187031.6|186941.6|8
1738732020000|2025-02-05 05:07:00|187033.8|186943.8|187033.8|186943.8|187033.8|186943.8|187033.8|186943.8|1
1738732030000|2025-02-05 05:07:10|187033.9|186943.9|187053.5|186963.5|187054.2|186964.2|187033.8|186943.8|5
1738732040000|2025-02-05 05:07:20|187041.8|186951.8|187044|186954|187050.9|186960.9|187041.8|186951.8|11
1738732050000|2025-02-05 05:07:30|187045.1|186955.1|187049.6|186959.6|187057.5|186967.5|187045.1|186955.1|5
1738732060000|2025-02-05 05:07:40|187049.1|186959.1|187050.6|186960.6|187051.4|186961.4|187049.1|186959.1|3
1738732070000|2025-02-05 05:07:50|187054.1|186964.1|187054.9|186964.9|187069|186979|187050.8|186960.8|24
1738732080000|2025-02-05 05:08:00|187052.3|186962.3|187047.8|186957.8|187058.2|186968.2|187042.5|186952.5|18
1738732090000|2025-02-05 05:08:10|187050.5|186960.5|187049.1|186959.1|187054|186964|187041.2|186951.2|20
1738732100000|2025-02-05 05:08:20|187049.3|186959.3|187053.1|186963.1|187053.2|186963.2|187046.4|186956.4|12
1738732110000|2025-02-05 05:08:30|187053.5|186963.5|187049|186959|187053.5|186963.5|187047.6|186957.6|4
1738732120000|2025-02-05 05:08:40|187047.8|186957.8|187050|186960|187050|186960|187032.7|186942.7|21
1738732130000|2025-02-05 05:08:50|187047.2|186957.2|187044.8|186954.8|187051.1|186961.1|187043.5|186953.5|19
1738732140000|2025-02-05 05:09:00|187050.7|186960.7|187054.5|186964.5|187054.5|186964.5|187043.2|186953.2|15
1738732150000|2025-02-05 05:09:10|187055.3|186965.3|187053.9|186963.9|187057|186967|187049.3|186959.3|13
1738732160000|2025-02-05 05:09:20|187054.4|186964.4|187053.2|186963.2|187054.8|186964.8|187042.6|186952.6|9
1738732170000|2025-02-05 05:09:30|187053.5|186963.5|187038.5|186948.5|187053.5|186963.5|187038.5|186948.5|6
1738732180000|2025-02-05 05:09:40|187037.7|186947.7|187048.8|186958.8|187048.9|186958.9|187037.7|186947.7|8
1738732190000|2025-02-05 05:09:50|187048.7|186958.7|187034.8|186944.8|187048.7|186958.7|187034.8|186944.8|10
1738732200000|2025-02-05 05:10:00|187032.8|186942.8|187035.8|186945.8|187043.7|186953.7|187031.6|186941.6|19
1738732210000|2025-02-05 05:10:10|187039.4|186949.4|187047|186957|187049.4|186959.4|187035.1|186945.1|16
1738732220000|2025-02-05 05:10:20|187044.5|186954.5|187036|186946|187045.8|186955.8|187034.6|186944.6|16
1738732230000|2025-02-05 05:10:30|187033.6|186943.6|187031.8|186941.8|187035.2|186945.2|187030|186940|6
1738732240000|2025-02-05 05:10:40|187032.5|186942.5|187038.5|186948.5|187052.1|186962.1|187032.5|186942.5|7
1738732250000|2025-02-05 05:10:50|187035.9|186945.9|187053.2|186963.2|187058.9|186968.9|187035.9|186945.9|12
1738732260000|2025-02-05 05:11:00|187051.5|186961.5|187063.8|186973.8|187063.8|186973.8|187048.2|186958.2|22
1738732270000|2025-02-05 05:11:10|187059.6|186969.6|187056.1|186966.1|187059.6|186969.6|187050.5|186960.5|11
1738732280000|2025-02-05 05:11:20|187054.2|186964.2|187056.6|186966.6|187058.3|186968.3|187054|186964|9
1738732300000|2025-02-05 05:11:40|187054.5|186964.5|187049.3|186959.3|187056.6|186966.6|187044.2|186954.2|9
1738732310000|2025-02-05 05:11:50|187045.5|186955.5|187034.3|186944.3|187048.1|186958.1|187034.2|186944.2|7
1738732320000|2025-02-05 05:12:00|187038.1|186948.1|187052.8|186962.8|187058.8|186968.8|187038.1|186948.1|25
1738732330000|2025-02-05 05:12:10|187055.8|186965.8|187055.8|186965.8|187055.8|186965.8|187055.6|186965.6|3
1738732340000|2025-02-05 05:12:20|187056.2|186966.2|187055.8|186965.8|187056.2|186966.2|187055.8|186965.8|2
1738732350000|2025-02-05 05:12:30|187055.9|186965.9|187056.2|186966.2|187056.2|186966.2|187043.2|186953.2|7
1738732360000|2025-02-05 05:12:40|187041|186951|187046.3|186956.3|187046.4|186956.4|187039.8|186949.8|10
1738732370000|2025-02-05 05:12:50|187043.1|186953.1|187044.8|186954.8|187055.8|186965.8|187042.6|186952.6|21
1738732380000|2025-02-05 05:13:00|187047.9|186957.9|187049.3|186959.3|187049.3|186959.3|187047.4|186957.4|4
1738732400000|2025-02-05 05:13:20|187049.6|186959.6|187048|186958|187049.6|186959.6|187048|186958|4
1738732410000|2025-02-05 05:13:30|187047|186957|187047.6|186957.6|187050.4|186960.4|187043.9|186953.9|14
1738732420000|2025-02-05 05:13:40|187046.6|186956.6|187043.5|186953.5|187051|186961|187036.9|186946.9|16
1738732430000|2025-02-05 05:13:50|187045.8|186955.8|187043.9|186953.9|187047.1|186957.1|187040.5|186950.5|6
1738732440000|2025-02-05 05:14:00|187039.6|186949.6|187040.9|186950.9|187043.6|186953.6|187039.6|186949.6|5
1738732450000|2025-02-05 05:14:10|187043.5|186953.5|187055|186965|187057.3|186967.3|187043.5|186953.5|13
1738732460000|2025-02-05 05:14:20|187054.9|186964.9|187054.7|186964.7|187056.4|186966.4|187053.9|186963.9|5
1738732470000|2025-02-05 05:14:30|187057|186967|187063.1|186973.1|187063.1|186973.1|187057|186967|2
1738732480000|2025-02-05 05:14:40|187058.8|186968.8|187059.6|186969.6|187060|186970|187057.8|186967.8|7
1738732490000|2025-02-05 05:14:50|187060|186970|187059.6|186969.6|187060|186970|187059.6|186969.6|2
1738732500000|2025-02-05 05:15:00|187059.8|186969.8|187063.1|186973.1|187080|186990|187055.8|186965.8|25
1738732510000|2025-02-05 05:15:10|187063.2|186973.2|187046.4|186956.4|187063.8|186973.8|187037.1|186947.1|25
1738732520000|2025-02-05 05:15:20|187047|186957|187043.8|186953.8|187050.6|186960.6|187043.5|186953.5|21
1738732530000|2025-02-05 05:15:30|187041.7|186951.7|187045|186955|187045|186955|187041.7|186951.7|4
1738732540000|2025-02-05 05:15:40|187045.1|186955.1|187045.1|186955.1|187045.1|186955.1|187045.1|186955.1|1
1738732560000|2025-02-05 05:16:00|187044.6|186954.6|187038.3|186948.3|187044.6|186954.6|187036.8|186946.8|11
1738732570000|2025-02-05 05:16:10|187036.6|186946.6|187014.6|186924.6|187036.6|186946.6|187014.6|186924.6|4
1738732580000|2025-02-05 05:16:20|187017.3|186927.3|187025.3|186935.3|187030|186940|187017.3|186927.3|15
1738732590000|2025-02-05 05:16:30|187025.1|186935.1|187031.4|186941.4|187036.4|186946.4|187009.6|186919.6|20
1738732600000|2025-02-05 05:16:40|187034.6|186944.6|187033.5|186943.5|187041.6|186951.6|187032.2|186942.2|12
1738732610000|2025-02-05 05:16:50|187033.9|186943.9|187043.9|186953.9|187044.5|186954.5|187033.5|186943.5|9
1738732620000|2025-02-05 05:17:00|187045.5|186955.5|187047.4|186957.4|187047.4|186957.4|187040.4|186950.4|8
1738732630000|2025-02-05 05:17:10|187046.3|186956.3|187049|186959|187054|186964|187045.2|186955.2|14
1738732650000|2025-02-05 05:17:30|187050.3|186960.3|187050.8|186960.8|187050.9|186960.9|187050.3|186960.3|3
1738732660000|2025-02-05 05:17:40|187050.9|186960.9|187050.9|186960.9|187050.9|186960.9|187050.9|186960.9|1
1738732670000|2025-02-05 05:17:50|187049.5|186959.5|187048.2|186958.2|187053.6|186963.6|187040.9|186950.9|17
1738732680000|2025-02-05 05:18:00|187053.6|186963.6|187054.4|186964.4|187061.3|186971.3|187043|186953|13
1738732690000|2025-02-05 05:18:10|187055.8|186965.8|187056.6|186966.6|187056.6|186966.6|187055.8|186965.8|2
1738732700000|2025-02-05 05:18:20|187056.7|186966.7|187032.3|186942.3|187056.7|186966.7|187032.3|186942.3|4
1738732710000|2025-02-05 05:18:30|187036|186946|187035.3|186945.3|187047.8|186957.8|187031.1|186941.1|21
1738732720000|2025-02-05 05:18:40|187044.8|186954.8|186991.2|186901.2|187044.8|186954.8|186980.2|186890.2|32
1738732730000|2025-02-05 05:18:50|186986.4|186896.4|187001.2|186911.2|187007.7|186917.7|186984.1|186894.1|30
1738732740000|2025-02-05 05:19:00|187003.9|186913.9|186985.6|186895.6|187013.1|186923.1|186942.7|186852.7|36
1738732750000|2025-02-05 05:19:10|186936.2|186846.2|186980.2|186890.2|186984.6|186894.6|186917.3|186827.3|38
1738732760000|2025-02-05 05:19:20|186982.8|186892.8|186985.8|186895.8|186999.2|186904.3|186904.1|186814.1|39
1738732770000|2025-02-05 05:19:30|186987|186897|186982.6|186892.6|186992.3|186902.3|186967.4|186877.4|38
1738732780000|2025-02-05 05:19:40|186987.1|186897.1|186980.3|186890.3|186988.1|186898.1|186960.2|186870.2|19
1738732790000|2025-02-05 05:19:50|186979.6|186889.6|186972.1|186882.1|186997.5|186907.5|186972.1|186882.1|28
1738732800000|2025-02-05 05:20:00|186977.5|186887.5|187000.3|186870.3|187006.5|186911.6|186973.8|186869.2|29
1738732810000|2025-02-05 05:20:10|187000.6|186870.6|186918.5|186828.5|187016.8|186900.6|186918.5|186828.5|29
1738732820000|2025-02-05 05:20:20|186917.7|186827.7|186916.4|186826.4|186917.7|186827.7|186916.4|186826.4|5
1738732830000|2025-02-05 05:20:30|186919.1|186829.1|186872.1|186782.1|186991.1|186870.4|186872.1|186768.8|38
1738732840000|2025-02-05 05:20:40|186871.5|186781.5|186905.2|186815.2|186910.8|186820.8|186871.5|186781.5|28
1738732850000|2025-02-05 05:20:50|186916.4|186826.4|186918.3|186828.3|186919|186829|186896.8|186806.8|25
1738732860000|2025-02-05 05:21:00|186913.2|186823.2|186918.3|186828.3|186925.9|186835.9|186903.3|186813.3|28
1738732870000|2025-02-05 05:21:10|186921.1|186831.1|186910.2|186820.2|186921.1|186831.1|186910.2|186820.2|21
1738732880000|2025-02-05 05:21:20|186908.9|186818.9|186930.5|186840.5|186930.5|186840.5|186907.9|186817.9|23
1738732890000|2025-02-05 05:21:30|186925.9|186835.9|186926.9|186836.9|186930.8|186840.8|186916.7|186826.7|35
1738732900000|2025-02-05 05:21:40|186923.9|186833.9|186924.1|186834.1|186933|186843|186916.2|186826.2|28
1738732910000|2025-02-05 05:21:50|186925.3|186835.3|186929.9|186839.9|186932.4|186842.4|186917.4|186827.4|31
1738732920000|2025-02-05 05:22:00|186931.2|186841.2|186913.6|186823.6|186931.2|186841.2|186911.3|186821.3|23
1738732930000|2025-02-05 05:22:10|186913.7|186823.7|186911.2|186821.2|186928|186838|186908.6|186818.6|28
1738732940000|2025-02-05 05:22:20|186912.5|186822.5|186918.2|186828.2|186932.6|186842.6|186912.5|186822.5|25
1738732950000|2025-02-05 05:22:30|186914.5|186824.5|186922.9|186832.9|186924.7|186834.7|186911.1|186821.1|18
1738732960000|2025-02-05 05:22:40|186924|186834|186824|186734|186924|186834|186807|186717|9
1738732970000|2025-02-05 05:22:50|186822.1|186732.1|186824|186734|186824|186734|186821.7|186731.7|4
1738732980000|2025-02-05 05:23:00|186825|186735|186830.3|186740.3|186831.4|186741.4|186825|186735|10
1738732990000|2025-02-05 05:23:10|186830.2|186740.2|186827.1|186737.1|186830.2|186740.2|186827.1|186737.1|2
1738733000000|2025-02-05 05:23:20|186827.2|186737.2|186826.8|186736.8|186827.6|186737.6|186826.3|186736.3|4
1738733010000|2025-02-05 05:23:30|186827.5|186737.5|186827.9|186737.9|186827.9|186737.9|186825.4|186735.4|4
1738733020000|2025-02-05 05:23:40|186825.2|186735.2|186822.5|186732.5|186825.6|186735.6|186822.5|186732.5|4
1738733030000|2025-02-05 05:23:50|186821.9|186731.9|186839.8|186749.8|186847.6|186757.6|186821.9|186731.9|10
1738733040000|2025-02-05 05:24:00|186841.3|186751.3|186840|186750|186847.9|186757.9|186810.8|186720.8|16
1738733050000|2025-02-05 05:24:10|186842.3|186752.3|186892.1|186802.1|186892.1|186802.1|186840.4|186750.4|20
1738733060000|2025-02-05 05:24:20|186891.4|186801.4|186894.5|186804.5|186900|186810|186890.7|186800.7|7
1738733070000|2025-02-05 05:24:30|186905.7|186815.7|186910.5|186820.5|186944|186820.5|186889.2|186766.5|33
1738733080000|2025-02-05 05:24:40|186901.1|186811.1|186910|186820|186921.1|186831.1|186878.6|186750.4|29
1738733090000|2025-02-05 05:24:50|186922.8|186832.8|186921.8|186831.8|186925.3|186835.3|186902.8|186812.8|35
1738733100000|2025-02-05 05:25:00|186924.3|186834.3|186946.9|186816.9|186951.5|186836.3|186903.4|186811.2|37
1738733110000|2025-02-05 05:25:10|186949.5|186819.5|186956.1|186826.1|186960.9|186847.8|186922.3|186813.4|33
1738733120000|2025-02-05 05:25:20|186957|186827|186975.4|186885.4|186977.4|186887.4|186926.8|186823.8|22
1738733130000|2025-02-05 05:25:30|186976.5|186886.5|186981.8|186891.8|186981.8|186891.8|186974.1|186884.1|17
1738733140000|2025-02-05 05:25:40|186979.5|186889.5|187002.3|186872.3|187011|186892.4|186975.4|186870.5|25
1738733150000|2025-02-05 05:25:50|187007.6|186877.6|186997.9|186867.9|187009.9|186879.9|186995.8|186865.8|28
1738733160000|2025-02-05 05:26:00|187000.1|186870.1|187001.2|186871.2|187016|186886|186996|186866|25
1738733170000|2025-02-05 05:26:10|187003.4|186873.4|186991.4|186861.4|187005.6|186886.2|186976.2|186859|16
1738733180000|2025-02-05 05:26:20|186994.9|186864.9|187004.5|186874.5|187009.7|186896.3|186986.3|186864.9|18
1738733190000|2025-02-05 05:26:30|187007|186877|187000.4|186910.4|187030.4|186914.8|186997.9|186867.9|32
1738733200000|2025-02-05 05:26:40|187000.2|186910.2|186995|186905|187002.1|186912.1|186988.1|186898.1|29
1738733210000|2025-02-05 05:26:50|186991.9|186901.9|186993.5|186903.5|186997.9|186907.9|186986.5|186896.5|9
1738733220000|2025-02-05 05:27:00|186992|186902|186994.8|186904.8|187002.3|186912.3|186989.5|186899.5|34
1738733230000|2025-02-05 05:27:10|186996.6|186906.6|186992.4|186902.4|186997.6|186907.6|186978.9|186888.9|37
1738733240000|2025-02-05 05:27:20|186983.9|186893.9|186988|186898|186995.3|186905.3|186983.9|186893.9|39
1738733250000|2025-02-05 05:27:30|186996.1|186906.1|186988.2|186898.2|186999.2|186909.2|186985.6|186895.6|39
1738733260000|2025-02-05 05:27:40|186994.3|186904.3|186998.3|186908.3|186998.3|186908.3|186983.9|186893.9|28
1738733270000|2025-02-05 05:27:50|186996.5|186906.5|186986.9|186896.9|186999|186909|186980.2|186890.2|39
1738733280000|2025-02-05 05:28:00|186984.5|186894.5|186998.6|186908.6|186998.6|186908.6|186979.2|186889.2|39
1738733290000|2025-02-05 05:28:10|186987.1|186897.1|187003.9|186913.9|187005|186915|186985.5|186895.5|30
1738733300000|2025-02-05 05:28:20|187013.9|186923.9|187004.9|186914.9|187013.9|186923.9|187001|186911|31
1738733310000|2025-02-05 05:28:30|187005.6|186915.6|187003.5|186913.5|187009.8|186919.8|186994.6|186904.6|13
1738733320000|2025-02-05 05:28:40|187003.3|186913.3|186997.5|186907.5|187006.4|186916.4|186995|186905|20
1738733330000|2025-02-05 05:28:50|187000.8|186910.8|186980.9|186890.9|187002.7|186912.7|186980.8|186890.8|35
1738733340000|2025-02-05 05:29:00|186978.9|186888.9|186986.1|186896.1|186993.8|186903.8|186974.9|186884.9|35
1738733350000|2025-02-05 05:29:10|186976.5|186886.5|186983.2|186893.2|186996.1|186906.1|186976.3|186886.3|34
1738733360000|2025-02-05 05:29:20|186981.2|186891.2|186981.8|186891.8|186993.2|186903.2|186973.3|186883.3|37
1738733370000|2025-02-05 05:29:30|186980.6|186890.6|186987|186897|186998.4|186908.4|186980.6|186890.6|34
1738733380000|2025-02-05 05:29:40|186984.5|186894.5|186978.4|186888.4|186995.7|186905.7|186978.4|186888.4|25
1738733390000|2025-02-05 05:29:50|186980.2|186890.2|186979.3|186889.3|186985.4|186895.4|186975.7|186885.7|13
1738733400000|2025-02-05 05:30:00|186988.7|186898.7|186967.4|186877.4|186990.1|186900.1|186964.9|186874.9|34
1738733410000|2025-02-05 05:30:10|186972.1|186882.1|186964.7|186874.7|186973.7|186883.7|186962.7|186872.7|19
1738733420000|2025-02-05 05:30:20|186964.6|186874.6|186969|186879|186970.9|186880.9|186962.4|186872.4|18
1738733430000|2025-02-05 05:30:30|186966.6|186876.6|186968.8|186878.8|186968.8|186878.8|186965.7|186875.7|5
1738733440000|2025-02-05 05:30:40|186969.1|186879.1|186971|186881|186971|186881|186955.8|186865.8|17
1738733450000|2025-02-05 05:30:50|186970|186880|186970.4|186880.4|186986.4|186886.2|186958.5|186856.4|18
1738733460000|2025-02-05 05:31:00|186971.2|186881.2|186967.1|186877.1|186973.9|186883.9|186961.8|186871.8|29
1738733470000|2025-02-05 05:31:10|186965.6|186875.6|186981.1|186891.1|186990|186900|186965.6|186875.6|16
1738733480000|2025-02-05 05:31:20|186985.1|186895.1|186994|186904|186994.6|186904.6|186982.6|186892.6|35
1738733490000|2025-02-05 05:31:30|186992.9|186902.9|186998.4|186908.4|187003.3|186913.3|186985.4|186895.4|39
1738733500000|2025-02-05 05:31:40|186995.8|186905.8|186986.5|186896.5|187004.3|186914.3|186980.1|186890.1|36
1738733510000|2025-02-05 05:31:50|186981.5|186891.5|186984|186894|186991.9|186901.9|186979.8|186889.8|15
1738733520000|2025-02-05 05:32:00|186986.5|186896.5|186989.8|186899.8|186995|186905|186977.4|186887.4|34
1738733530000|2025-02-05 05:32:10|186994.5|186904.5|186977.2|186887.2|186998.9|186908.9|186977.2|186887.2|31
1738733540000|2025-02-05 05:32:20|186978.9|186888.9|186988|186898|186996.8|186906.8|186971.7|186881.7|38
1738733550000|2025-02-05 05:32:30|186985.1|186895.1|186986.1|186896.1|186995|186905|186982.6|186892.6|28
1738733560000|2025-02-05 05:32:40|186988.7|186898.7|186995.6|186905.6|186995.6|186905.6|186979.2|186889.2|35
1738733570000|2025-02-05 05:32:50|186987.5|186897.5|186986|186896|186996.8|186906.8|186982.2|186892.2|40
1738733580000|2025-02-05 05:33:00|186986.7|186896.7|186994.4|186904.4|186997.2|186907.2|186978.3|186888.3|34
1738733590000|2025-02-05 05:33:10|186994.9|186904.9|187001.6|186911.6|187001.6|186911.6|186984.9|186894.9|33
1738733600000|2025-02-05 05:33:20|187001.4|186911.4|186977.7|186887.7|187001.4|186911.4|186971.8|186881.8|30
1738733610000|2025-02-05 05:33:30|186976.1|186886.1|186964.4|186874.4|186981.3|186891.3|186964.4|186874.4|25
1738733620000|2025-02-05 05:33:40|186970.8|186880.8|186924.7|186834.7|186973.2|186883.2|186924.7|186834.7|21
1738733630000|2025-02-05 05:33:50|186933.8|186843.8|186928.4|186838.4|186933.8|186843.8|186917.6|186827.6|34
1738733640000|2025-02-05 05:34:00|186925.4|186835.4|186931.2|186841.2|186934.1|186844.1|186921.9|186831.9|40
1738733650000|2025-02-05 05:34:10|186933.8|186843.8|186925.6|186835.6|186934.5|186844.5|186922.3|186832.3|35
1738733660000|2025-02-05 05:34:20|186924.5|186834.5|186926|186836|186929.9|186839.9|186917.8|186827.8|35
1738733670000|2025-02-05 05:34:30|186926.8|186836.8|186924.5|186834.5|186930.8|186840.8|186919.5|186829.5|40
1738733680000|2025-02-05 05:34:40|186924.9|186834.9|186920.1|186830.1|186929|186839|186918.7|186828.7|39
1738733690000|2025-02-05 05:34:50|186919.2|186829.2|186926.4|186836.4|186929.6|186839.6|186919|186829|26
1738733700000|2025-02-05 05:35:00|186925.5|186835.5|186917.1|186827.1|186926.9|186836.9|186903.7|186813.7|36
1738733710000|2025-02-05 05:35:10|186916.2|186826.2|186918.5|186828.5|186925.9|186835.9|186912.9|186822.9|14
1738733720000|2025-02-05 05:35:20|186926|186836|186950.1|186860.1|186962.8|186872.8|186925.2|186835.2|33
1738733730000|2025-02-05 05:35:30|186950|186860|186917.3|186827.3|186950|186860|186906.7|186816.7|17
1738733740000|2025-02-05 05:35:40|186926.6|186836.6|186849.4|186759.4|186933.8|186843.8|186849.4|186759.4|32
1738733750000|2025-02-05 05:35:50|186843.7|186753.7|186835|186745|186843.7|186753.7|186834|186744|9
1738733760000|2025-02-05 05:36:00|186835.5|186745.5|186920.1|186830.1|186928.1|186838.1|186835.1|186745.1|15
1738733770000|2025-02-05 05:36:10|186916.5|186826.5|186924.4|186834.4|186937.1|186847.1|186907.7|186817.7|38
1738733780000|2025-02-05 05:36:20|186929|186839|186950.7|186820.7|186954|186840.6|186926.2|186819|16
1738733790000|2025-02-05 05:36:30|186951|186821|186953.3|186823.3|186953.3|186823.3|186950.7|186820.7|4
1738733800000|2025-02-05 05:36:40|186936.3|186806.3|186953|186823|186953|186840.4|186915.2|186806.3|32
1738733810000|2025-02-05 05:36:50|186953.1|186823.1|186921.2|186831.2|186953.1|186845.1|186863.1|186773.1|37
1738733820000|2025-02-05 05:37:00|186925|186835|186926.9|186836.9|186934|186844|186906.4|186816.4|36
1738733830000|2025-02-05 05:37:10|186930.9|186840.9|186914.8|186824.8|186933.9|186843.9|186905.1|186815.1|33
1738733840000|2025-02-05 05:37:20|186920.5|186830.5|186917.1|186827.1|186926.7|186836.7|186909.9|186819.9|33
1738733850000|2025-02-05 05:37:30|186921.2|186831.2|186943.2|186813.2|186953.8|186831.2|186910.5|186802|37
1738733860000|2025-02-05 05:37:40|186946.5|186816.5|186954.7|186824.7|186954.7|186833.2|186904.8|186788|34
1738733870000|2025-02-05 05:37:50|186941.7|186811.7|186934.9|186804.9|186953.9|186831.9|186898.8|186802.4|37
1738733880000|2025-02-05 05:38:00|186939.2|186809.2|186938.7|186808.7|186950.5|186820.5|186902.2|186804.1|23
1738733890000|2025-02-05 05:38:10|186938|186808|186940|186810|186941.3|186811.3|186937.9|186807.9|6
1738733900000|2025-02-05 05:38:20|186940.2|186810.2|186945.4|186815.4|186950.7|186830.8|186906.1|186807.2|11
1738733910000|2025-02-05 05:38:30|186947.6|186817.6|186940.1|186810.1|186948.1|186818.1|186935.9|186805.9|13
1738733920000|2025-02-05 05:38:40|186939.5|186809.5|186987.6|186857.6|187007.5|186885.9|186939.5|186809.5|27
1738733930000|2025-02-05 05:38:50|186995|186865|186993.5|186863.5|187005.8|186887.5|186971.9|186848.2|32
1738733940000|2025-02-05 05:39:00|186997.7|186867.7|186981.8|186891.8|187007.1|186893.7|186973.3|186856.5|40
1738733950000|2025-02-05 05:39:10|186989|186859|186971.7|186881.7|187005.2|186894.2|186971.7|186855.5|38
1738733960000|2025-02-05 05:39:20|186976.2|186886.2|186970.3|186880.3|186976.2|186886.2|186966.4|186876.4|13
1738733970000|2025-02-05 05:39:30|187000|186870|186977.5|186847.5|187000|186887.7|186973.7|186843.7|31
1738733980000|2025-02-05 05:39:40|186984|186854|186982.3|186852.3|186986.7|186856.7|186971.7|186841.7|28
1738733990000|2025-02-05 05:39:50|186981.9|186851.9|186989.8|186859.8|186992.3|186862.3|186981.3|186851.3|21
1738734000000|2025-02-05 05:40:00|186994.4|186864.4|186985.5|186855.5|186994.4|186864.4|186978.6|186848.6|19
1738734010000|2025-02-05 05:40:10|186984.9|186854.9|186987.5|186857.5|186990.9|186860.9|186983.7|186853.7|22
1738734020000|2025-02-05 05:40:20|186988.5|186858.5|186995.8|186865.8|186996.2|186866.2|186986.4|186856.4|9
1738734030000|2025-02-05 05:40:30|186995.6|186865.6|186992.4|186862.4|186995.6|186865.6|186990.7|186860.7|8
1738734040000|2025-02-05 05:40:40|186992.8|186862.8|186992.8|186862.8|186992.9|186862.9|186992.8|186862.8|3
1738734050000|2025-02-05 05:40:50|186992.7|186862.7|186992.2|186862.2|186992.9|186862.9|186992.2|186862.2|5
1738734060000|2025-02-05 05:41:00|186987.6|186857.6|186983.1|186853.1|186991.5|186861.5|186980.8|186850.8|26
1738734070000|2025-02-05 05:41:10|186987.7|186857.7|186987.8|186857.8|186989.5|186875.3|186957.1|186843.1|31
1738734080000|2025-02-05 05:41:20|186987.3|186857.3|186972.8|186842.8|186987.3|186857.3|186972.8|186842.8|30
1738734090000|2025-02-05 05:41:30|186971.9|186841.9|186976.2|186846.2|186991.8|186867|186957|186836.6|34
1738734100000|2025-02-05 05:41:40|186975|186845|186980.1|186850.1|186984.8|186864.6|186954.6|186829.5|31
1738734110000|2025-02-05 05:41:50|186980|186850|186980.2|186850.2|186981.4|186851.4|186980|186850|3
1738734120000|2025-02-05 05:42:00|186981.8|186851.8|186980.9|186850.9|186983.9|186853.9|186980.9|186850.9|4
1738734130000|2025-02-05 05:42:10|186975.6|186845.6|186986.1|186856.1|186990.4|186860.4|186945.2|186839.1|32
1738734140000|2025-02-05 05:42:20|186983.6|186853.6|186990.4|186860.4|186994.5|186864.5|186983.6|186853.6|19
1738734150000|2025-02-05 05:42:30|186989.4|186859.4|186982|186852|186990.5|186860.5|186982|186852|23
1738734160000|2025-02-05 05:42:40|186991.2|186861.2|186983.4|186853.4|186991.2|186873.6|186954.6|186835.5|25
1738734170000|2025-02-05 05:42:50|186981.4|186851.4|186985|186855|186990.8|186865.1|186955.1|186840.5|22
1738734180000|2025-02-05 05:43:00|186982.8|186852.8|186988.1|186858.1|186991.3|186861.3|186971.8|186841.8|22
1738734190000|2025-02-05 05:43:10|186988.5|186858.5|186980.1|186850.1|186988.9|186858.9|186970.3|186840.3|20
1738734200000|2025-02-05 05:43:20|186971.7|186841.7|186985.2|186855.2|186994.5|186875.3|186958.7|186841.7|13
1738734210000|2025-02-05 05:43:30|186985.3|186855.3|186965|186835|186985.9|186870|186950.2|186827.2|29
1738734220000|2025-02-05 05:43:40|186971.8|186841.8|186964.8|186834.8|186973.4|186868.9|186944.3|186827.9|26
1738734230000|2025-02-05 05:43:50|186961.8|186831.8|186948.2|186858.2|186973.4|186860.3|186935.4|186824.6|31
1738734240000|2025-02-05 05:44:00|186967.8|186837.8|186983.4|186853.4|186985|186872|186949.2|186837.8|30
1738734250000|2025-02-05 05:44:10|186986.8|186856.8|186989.5|186859.5|186998.3|186888.4|186954.5|186845.3|36
1738734260000|2025-02-05 05:44:20|186988.7|186858.7|186988.5|186858.5|186988.7|186858.7|186987.1|186857.1|5
1738734270000|2025-02-05 05:44:30|186988.3|186858.3|187000.4|186870.4|187002.5|186872.5|186988.3|186858.3|23
1738734280000|2025-02-05 05:44:40|187001.2|186871.2|187001.9|186871.9|187006.7|186876.7|186997.9|186867.9|23
1738734290000|2025-02-05 05:44:50|187001.6|186871.6|186985.8|186895.8|187002|186899.5|186981.3|186871.2|18
1738734300000|2025-02-05 05:45:00|186986.1|186896.1|187011.5|186881.5|187024.3|186896.1|186986.1|186878.5|19
1738734310000|2025-02-05 05:45:10|187012.2|186882.2|187011.8|186881.8|187012.2|186882.2|187006.5|186876.5|13
1738734320000|2025-02-05 05:45:20|187011.4|186881.4|187007.7|186877.7|187012|186882|187007.7|186877.7|6
1738734330000|2025-02-05 05:45:30|186986.9|186896.9|186988.5|186898.5|186994.3|186904.3|186986.9|186896.9|14
1738734340000|2025-02-05 05:45:40|186990.5|186900.5|186985.6|186895.6|186990.5|186900.5|186985.6|186895.6|6
1738734350000|2025-02-05 05:45:50|186991.3|186901.3|186989.6|186899.6|186994.2|186904.2|186989.6|186899.6|4
1738734360000|2025-02-05 05:46:00|186988.6|186898.6|187005.8|186875.8|187006.7|186898.6|186967|186862.1|20
1738734370000|2025-02-05 05:46:10|187007.9|186877.9|186976.3|186886.3|187008.8|186891.2|186976.3|186865.5|22
1738734380000|2025-02-05 05:46:20|186977.6|186887.6|186984.3|186894.3|186987.6|186897.6|186974.6|186884.6|10
1738734390000|2025-02-05 05:46:30|186980.9|186890.9|186983.2|186893.2|186983.2|186893.2|186980.1|186890.1|6
1738734400000|2025-02-05 05:46:40|186981.2|186891.2|186981.2|186891.2|186981.2|186891.2|186981.2|186891.2|1
1738734410000|2025-02-05 05:46:50|186980.4|186890.4|186975.9|186885.9|186980.4|186890.4|186971.5|186881.5|14
1738734420000|2025-02-05 05:47:00|186977.3|186887.3|186976.5|186886.5|186979.2|186889.2|186976|186886|20
1738734430000|2025-02-05 05:47:10|186976.2|186886.2|186977.1|186887.1|186981|186891|186976|186886|13
1738734440000|2025-02-05 05:47:20|186978.7|186888.7|186966.1|186876.1|187000.3|186888.7|186961.3|186859.7|20
1738734450000|2025-02-05 05:47:30|186968.5|186878.5|186993.5|186863.5|186996.8|186880.8|186966|186859.9|18
1738734460000|2025-02-05 05:47:40|186992.8|186862.8|187000.7|186870.7|187009|186879|186992.8|186862.8|30
1738734470000|2025-02-05 05:47:50|187003|186873|186984.4|186894.4|187007.6|186897.5|186977.6|186870.2|19
1738734480000|2025-02-05 05:48:00|186985.2|186895.2|186988.6|186898.6|186989.3|186899.3|186977|186887|32
1738734490000|2025-02-05 05:48:10|186979.6|186889.6|186966.6|186876.6|186988.2|186894.7|186959.5|186849|27
1738734500000|2025-02-05 05:48:20|186967.5|186877.5|186969.9|186839.9|186972|186877.5|186953.9|186839.9|14
1738734510000|2025-02-05 05:48:30|186970|186840|186936.8|186806.8|186970|186840|186936.8|186806.8|17
1738734520000|2025-02-05 05:48:40|186937.3|186807.3|186941.1|186811.1|186944.8|186824.5|186914.5|186799.2|29
1738734530000|2025-02-05 05:48:50|186945.2|186815.2|186948.8|186818.8|186954.6|186835.2|186925.2|186809.8|26
1738734540000|2025-02-05 05:49:00|186950.2|186820.2|186954.9|186824.9|186960.2|186840.9|186930.1|186814|20
1738734550000|2025-02-05 05:49:10|186954|186824|186926.5|186836.5|186958.2|186844.7|186924.8|186819.5|14
1738734560000|2025-02-05 05:49:20|186927.9|186837.9|186933.1|186843.1|186936.1|186846.1|186922.7|186832.7|17
1738734570000|2025-02-05 05:49:30|186927.7|186837.7|186939.1|186849.1|186941.3|186851.3|186927.7|186837.7|12
1738734580000|2025-02-05 05:49:40|186941.5|186851.5|186958.9|186828.9|186960|186851.5|186941.5|186828.9|4
1738734590000|2025-02-05 05:49:50|186959.1|186829.1|186958.8|186828.8|186959.1|186829.1|186958.8|186828.8|2
1738734600000|2025-02-05 05:50:00|186960|186830|186954.1|186824.1|186960|186840.4|186927.9|186818.2|20
1738734610000|2025-02-05 05:50:10|186955.9|186825.9|186939.2|186849.2|186958.6|186850.2|186939.2|186825.6|12
1738734620000|2025-02-05 05:50:20|186938.8|186848.8|186942.9|186812.9|186956|186848.8|186920.4|186803.9|27
1738734630000|2025-02-05 05:50:30|186944|186814|186928.3|186838.3|186953.7|186839.6|186923.8|186807.3|34
1738734640000|2025-02-05 05:50:40|186948.9|186818.9|186940.4|186810.4|186953.2|186845|186922.3|186808.2|37
1738734650000|2025-02-05 05:50:50|186941.9|186811.9|186934.2|186804.2|186948|186818|186927.1|186797.1|40
1738734660000|2025-02-05 05:51:00|186932.1|186802.1|186938.9|186848.9|186958.1|186848.9|186912.4|186802.1|38
1738734670000|2025-02-05 05:51:10|186953.3|186823.3|186935.1|186845.1|186965.1|186845.8|186935.1|186814.1|26
1738734680000|2025-02-05 05:51:20|186955|186825|186958.2|186828.2|186965.7|186835.7|186951.3|186821.3|18
1738734690000|2025-02-05 05:51:30|186960|186830|186960.4|186830.4|186969.4|186844.1|186931.3|186821.4|19
1738734700000|2025-02-05 05:51:40|186962.4|186832.4|186962.8|186832.8|186969.9|186860.7|186944|186825.7|21
1738734710000|2025-02-05 05:51:50|186962.7|186832.7|186959.9|186829.9|186962.9|186850|186940|186825.4|11
1738734720000|2025-02-05 05:52:00|186960.4|186830.4|186965.5|186835.5|186969.3|186863|186942|186830.4|28
1738734730000|2025-02-05 05:52:10|186965.9|186835.9|186958.7|186828.7|186965.9|186852.8|186932|186819|13
1738734740000|2025-02-05 05:52:20|186960.7|186830.7|186951.5|186821.5|186963.3|186833.3|186951.5|186821.5|10
1738734750000|2025-02-05 05:52:30|186969|186839|186922.8|186832.8|186969|186864.3|186922.8|186802.5|17
1738734760000|2025-02-05 05:52:40|186947.4|186817.4|186953.1|186823.1|186957.6|186841.1|186924.5|186810.4|35
1738734770000|2025-02-05 05:52:50|186926.2|186836.2|186941.7|186811.7|186955.2|186836.2|186924|186803.9|30
1738734780000|2025-02-05 05:53:00|186937.8|186807.8|186939.2|186809.2|186961|186842.2|186923|186807.8|35
1738734790000|2025-02-05 05:53:10|186941.4|186811.4|186940.1|186810.1|186953.1|186823.1|186935.6|186805.6|30
1738734800000|2025-02-05 05:53:20|186940.4|186810.4|186945.4|186815.4|186953.9|186827.3|186916.7|186803.9|32
1738734810000|2025-02-05 05:53:30|186951.8|186821.8|186944.9|186814.9|186952.2|186822.2|186939|186809|15
1738734820000|2025-02-05 05:53:40|186941.5|186811.5|186919.3|186829.3|186950|186842.8|186916.2|186804.4|29
1738734830000|2025-02-05 05:53:50|186918.9|186828.9|186943.8|186813.8|186945.2|186832|186918.9|186809.8|13
1738734840000|2025-02-05 05:54:00|186941.3|186811.3|186940.2|186810.2|186950.7|186831|186918.7|186806.6|17
1738734850000|2025-02-05 05:54:10|186935.8|186805.8|186942.1|186812.1|186949.4|186819.4|186930.6|186800.6|28
1738734860000|2025-02-05 05:54:20|186942.2|186812.2|186941.5|186811.5|186945.7|186815.7|186938.5|186808.5|15
1738734870000|2025-02-05 05:54:30|186941.9|186811.9|186936.2|186806.2|186943.7|186813.7|186930.6|186800.6|16
1738734880000|2025-02-05 05:54:40|186934.2|186804.2|186941.4|186811.4|186950.5|186820.5|186934.2|186804.2|12
1738734890000|2025-02-05 05:54:50|186941.6|186811.6|186936.4|186806.4|186941.6|186811.6|186936.4|186806.4|4
1738734900000|2025-02-05 05:55:00|186940.9|186810.9|186927.7|186797.7|186942.1|186812.1|186927.7|186797.7|13
1738734910000|2025-02-05 05:55:10|186927.4|186797.4|186930.1|186800.1|186942|186812|186927.4|186797.4|17
1738734920000|2025-02-05 05:55:20|186930.3|186800.3|186920.8|186790.8|186931.1|186801.1|186917.2|186787.2|26
1738734930000|2025-02-05 05:55:30|186925|186795|186931.6|186801.6|186931.8|186801.8|186914.6|186784.6|36
1738734940000|2025-02-05 05:55:40|186924.8|186794.8|186934.7|186804.7|186938.3|186808.3|186924.6|186794.6|19
1738734950000|2025-02-05 05:55:50|186934.8|186804.8|186934|186844|186954.5|186844.5|186931.9|186804.8|17
1738734960000|2025-02-05 05:56:00|186934.5|186844.5|186935.8|186845.8|186936.7|186846.7|186926.6|186836.6|13
1738734970000|2025-02-05 05:56:10|186936.6|186846.6|186934.6|186844.6|186937.3|186847.3|186928.9|186838.9|12
1738734980000|2025-02-05 05:56:20|186935.9|186845.9|186935.2|186845.2|186937.5|186847.5|186935.2|186845.2|4
1738734990000|2025-02-05 05:56:30|186934.8|186844.8|186923.6|186833.6|186936.8|186846.8|186923.6|186833.6|10
1738735000000|2025-02-05 05:56:40|186923.1|186833.1|186921.4|186831.4|186924|186834|186921.3|186831.3|12
1738735010000|2025-02-05 05:56:50|186923.9|186833.9|186946.3|186816.3|186948.3|186833.9|186923.7|186816.3|8
1738735020000|2025-02-05 05:57:00|186944.6|186814.6|186944|186814|186945.3|186815.3|186942.4|186812.4|12
1738735030000|2025-02-05 05:57:10|186926.2|186836.2|186928.6|186838.6|186928.6|186838.6|186925.9|186835.9|9
1738735040000|2025-02-05 05:57:20|186926.3|186836.3|186926.6|186836.6|186930|186840|186921.8|186831.8|8
1738735050000|2025-02-05 05:57:30|186926.5|186836.5|186926.3|186836.3|186930|186840|186923.2|186833.2|13
1738735060000|2025-02-05 05:57:40|186926.9|186836.9|186946.3|186816.3|186946.3|186839.2|186919.6|186808.2|28
1738735070000|2025-02-05 05:57:50|186946.2|186816.2|186947.1|186817.1|186947.8|186817.8|186942.5|186812.5|15
1738735080000|2025-02-05 05:58:00|186946.7|186816.7|186927.3|186837.3|186946.7|186840.5|186927.3|186814.8|12
1738735090000|2025-02-05 05:58:10|186926.4|186836.4|186925.7|186835.7|186927.3|186837.3|186925.5|186835.5|11
1738735100000|2025-02-05 05:58:20|186933.5|186843.5|186922.5|186832.5|186933.5|186843.5|186922.5|186832.5|18
1738735110000|2025-02-05 05:58:30|186922.8|186832.8|186946.3|186816.3|186948.3|186833|186922.4|186813.3|12
1738735120000|2025-02-05 05:58:40|186945.1|186815.1|186944.7|186814.7|186946.4|186816.4|186943.1|186813.1|16
1738735130000|2025-02-05 05:58:50|186944|186814|186944.5|186814.5|186947.2|186817.2|186944|186814|11
1738735140000|2025-02-05 05:59:00|186927.4|186837.4|186924.9|186834.9|186927.4|186837.4|186924.9|186834.9|5
1738735150000|2025-02-05 05:59:10|186924.2|186834.2|186925.3|186835.3|186929.6|186839.6|186924.2|186834.2|6
1738735160000|2025-02-05 05:59:20|186926.6|186836.6|186924.3|186834.3|186927.7|186837.7|186921|186831|13
1738735170000|2025-02-05 05:59:30|186924.6|186834.6|186947|186817|186947|186835.9|186924.6|186816.9|4
1738735180000|2025-02-05 05:59:40|186943.1|186813.1|186941.4|186811.4|186947.2|186817.2|186941.4|186811.4|11
1738735190000|2025-02-05 05:59:50|186941|186811|186923.6|186833.6|186941|186833.6|186923.3|186811|3
1738735200000|2025-02-05 06:00:00|186925.3|186835.3|186966.9|186836.9|186978.5|186859.7|186920.4|186822.2|36
1738735210000|2025-02-05 06:00:10|186964.6|186834.6|186948.2|186858.2|186972.3|186860.2|186936|186824.1|30
1738735220000|2025-02-05 06:00:20|186973.2|186843.2|186966.2|186836.2|186973.2|186866.2|186937.6|186828|35
1738735230000|2025-02-05 06:00:30|186965.9|186835.9|186960.2|186830.2|186981.2|186871.7|186938.5|186827.9|38
1738735240000|2025-02-05 06:00:40|186940.3|186850.3|186966|186836|186973.4|186867.4|186934.8|186828.8|28
1738735250000|2025-02-05 06:00:50|186969.9|186839.9|186956.2|186866.2|186974.6|186866.5|186937.6|186829.6|36
1738735260000|2025-02-05 06:01:00|186964.3|186874.3|186971.5|186841.5|186978.5|186875|186935|186834.7|32
1738735270000|2025-02-05 06:01:10|186962|186832|186951.4|186861.4|186974.5|186866.1|186941.6|186832|29
1738735280000|2025-02-05 06:01:20|186953.1|186863.1|186982.5|186852.5|186986|186864|186953.1|186851.7|13
1738735290000|2025-02-05 06:01:30|186982.3|186852.3|186979|186849|186983.5|186853.5|186976.9|186846.9|14
1738735300000|2025-02-05 06:01:40|186979.4|186849.4|186978.3|186848.3|186979.4|186849.4|186977.1|186847.1|4
1738735310000|2025-02-05 06:01:50|186977.5|186847.5|186978.7|186848.7|186978.7|186848.7|186977.5|186847.5|2
1738735320000|2025-02-05 06:02:00|186978.6|186848.6|186974|186844|186983.9|186853.9|186970.7|186840.7|8
1738735330000|2025-02-05 06:02:10|186974.4|186844.4|186976.2|186846.2|186982.9|186852.9|186974.4|186844.4|9
1738735340000|2025-02-05 06:02:20|186975.3|186845.3|186999.6|186869.6|186999.6|186869.6|186975.3|186845.3|6
1738735350000|2025-02-05 06:02:30|186998.5|186868.5|187000.1|186870.1|187000.1|186870.1|186997.5|186867.5|3
1738735360000|2025-02-05 06:02:40|187000.2|186870.2|187000.2|186870.2|187000.2|186870.2|187000.2|186870.2|1
1738735370000|2025-02-05 06:02:50|187007|186877|186983.3|186893.3|187007|186893.3|186983.3|186877|2
1738735380000|2025-02-05 06:03:00|186977.6|186887.6|186995.4|186865.4|186995.4|186887.6|186977.6|186857|7
1738735390000|2025-02-05 06:03:10|186993.9|186863.9|186995.9|186865.9|187001.3|186871.3|186993.9|186863.9|10
1738735400000|2025-02-05 06:03:20|186995.2|186865.2|186999|186869|186999.7|186869.7|186995.1|186865.1|10
1738735410000|2025-02-05 06:03:30|187000|186870|186984.5|186894.5|187001|186896.4|186975.4|186861|25
1738735420000|2025-02-05 06:03:40|186985|186895|186996.6|186866.6|187004.9|186895|186979.3|186866.6|14
1738735430000|2025-02-05 06:03:50|186997.1|186867.1|187003.9|186873.9|187004.3|186874.3|186997.1|186867.1|15
1738735440000|2025-02-05 06:04:00|186999.1|186869.1|186991.8|186901.8|187011.7|186906.8|186990.8|186869.1|19
1738735450000|2025-02-05 06:04:10|186991.9|186901.9|186988|186898|186991.9|186901.9|186988|186898|2
1738735460000|2025-02-05 06:04:20|186990.8|186900.8|187007.8|186877.8|187009.8|186903.8|186985.4|186873.8|11
1738735470000|2025-02-05 06:04:30|187000.8|186870.8|187001.1|186871.1|187005.5|186875.5|186997|186867|13
1738735480000|2025-02-05 06:04:40|187002.8|186872.8|186999.2|186869.2|187002.8|186872.8|186994.3|186864.3|14
1738735490000|2025-02-05 06:04:50|187000.6|186870.6|186976.1|186886.1|187000.6|186889.6|186976.1|186868.3|8
1738735500000|2025-02-05 06:05:00|186977.1|186887.1|186979.1|186889.1|186984.6|186894.6|186969.6|186879.6|11
1738735510000|2025-02-05 06:05:10|186978.1|186888.1|186979|186889|186983.5|186893.5|186974.7|186884.7|19
1738735520000|2025-02-05 06:05:20|186978.7|186888.7|186977.6|186887.6|186983.5|186893.5|186977.6|186887.6|16
1738735530000|2025-02-05 06:05:30|186981.7|186891.7|186984.2|186894.2|186986|186896|186979.7|186889.7|13
1738735540000|2025-02-05 06:05:40|186983.8|186893.8|186969.5|186879.5|186984|186894|186969.5|186879.5|10
1738735550000|2025-02-05 06:05:50|186969.3|186879.3|187003.6|186873.6|187008.9|186894.1|186969.3|186869.1|14
1738735560000|2025-02-05 06:06:00|187006.3|186876.3|187005.1|186875.1|187007.9|186877.9|187004.5|186874.5|5
1738735570000|2025-02-05 06:06:10|187005.2|186875.2|187013.1|186883.1|187014.2|186884.2|187005.2|186875.2|6
1738735580000|2025-02-05 06:06:20|187015.9|186885.9|187013.4|186883.4|187016.2|186886.2|187011.1|186881.1|9
1738735590000|2025-02-05 06:06:30|187013.9|186883.9|187015.3|186885.3|187015.6|186885.6|187009.9|186879.9|5
1738735600000|2025-02-05 06:06:40|187011.3|186881.3|187005.3|186875.3|187012.5|186882.5|187003.8|186873.8|14
1738735610000|2025-02-05 06:06:50|187005.5|186875.5|187000.8|186870.8|187009.3|186879.3|187000.8|186870.8|19
1738735620000|2025-02-05 06:07:00|187005|186875|187001|186871|187007.1|186877.1|187000.7|186870.7|12
1738735630000|2025-02-05 06:07:10|187003|186873|187004.7|186874.7|187005.3|186875.3|186986.7|186856.7|7
1738735640000|2025-02-05 06:07:20|187004.6|186874.6|186997.9|186867.9|187004.7|186874.7|186985.1|186855.1|12
1738735650000|2025-02-05 06:07:30|186994.2|186864.2|186955.6|186865.6|186994.2|186892.3|186945.9|186855.9|26
1738735660000|2025-02-05 06:07:40|186957.5|186867.5|186948.8|186858.8|186957.5|186867.5|186942.9|186852.9|29
1738735670000|2025-02-05 06:07:50|186948.1|186858.1|186946.3|186856.3|186955.4|186865.4|186944.2|186854.2|24
1738735680000|2025-02-05 06:08:00|186942.5|186852.5|186940.7|186850.7|186947.3|186857.3|186936|186846|22
1738735690000|2025-02-05 06:08:10|186940.5|186850.5|186939.8|186849.8|186946.8|186856.8|186938.1|186848.1|18
1738735700000|2025-02-05 06:08:20|186942.2|186852.2|186940.2|186850.2|186946.6|186856.6|186936.4|186846.4|17
1738735710000|2025-02-05 06:08:30|186935.9|186845.9|186928|186838|186935.9|186845.9|186927.8|186837.8|9
1738735720000|2025-02-05 06:08:40|186923.5|186833.5|186877.5|186787.5|186924.6|186834.6|186861.6|186771.6|27
1738735730000|2025-02-05 06:08:50|186878.3|186788.3|186874.2|186784.2|186884.4|186794.4|186864.6|186774.6|37
1738735740000|2025-02-05 06:09:00|186874.6|186784.6|186872.4|186782.4|186880|186790|186865.7|186775.7|40
1738735750000|2025-02-05 06:09:10|186877.1|186787.1|186884.1|186794.1|186884.9|186794.9|186865.3|186775.3|36
1738735760000|2025-02-05 06:09:20|186885.4|186795.4|186878|186788|186888.9|186798.9|186874.5|186784.5|33
1738735770000|2025-02-05 06:09:30|186869.9|186779.9|186871.6|186781.6|186880.4|186790.4|186869.4|186779.4|35
1738735780000|2025-02-05 06:09:40|186878.3|186788.3|186863.8|186773.8|186878.3|186788.3|186860.8|186770.8|38
1738735790000|2025-02-05 06:09:50|186861.1|186771.1|186861.3|186771.3|186885.5|186792.4|186858.8|186752.7|37
1738735800000|2025-02-05 06:10:00|186865.5|186775.5|186845.5|186755.5|186865.5|186775.5|186837.2|186747.2|27
1738735810000|2025-02-05 06:10:10|186837.7|186747.7|186841.6|186751.6|186847.7|186757.7|186834.6|186744.6|31
1738735820000|2025-02-05 06:10:20|186844.1|186754.1|186837.1|186747.1|186849.6|186759.6|186830.2|186740.2|32
1738735830000|2025-02-05 06:10:30|186837.2|186747.2|186847.5|186757.5|186852.3|186762.3|186835.3|186745.3|26
1738735840000|2025-02-05 06:10:40|186849.8|186759.8|186856.3|186766.3|186857.8|186767.8|186842.4|186752.4|22
1738735850000|2025-02-05 06:10:50|186850.5|186760.5|186846.3|186756.3|186850.5|186760.5|186843.3|186753.3|9
1738735860000|2025-02-05 06:11:00|186845.6|186755.6|186843.7|186753.7|186855.5|186765.5|186838.1|186748.1|33
1738735870000|2025-02-05 06:11:10|186850|186760|186840.1|186750.1|186857.2|186767.2|186838.2|186748.2|20
1738735880000|2025-02-05 06:11:20|186841.6|186751.6|186844.7|186754.7|186852.7|186762.7|186841.5|186751.5|17
1738735890000|2025-02-05 06:11:30|186846.7|186756.7|186852.3|186762.3|186869.4|186779.4|186846.7|186756.7|14
1738735900000|2025-02-05 06:11:40|186850.9|186760.9|186844.4|186754.4|186851.8|186761.8|186842.7|186752.7|16
1738735910000|2025-02-05 06:11:50|186847.6|186757.6|186847.1|186757.1|186853.8|186763.8|186840.1|186750.1|21
1738735920000|2025-02-05 06:12:00|186841.8|186751.8|186842.8|186752.8|186848.6|186758.6|186840.5|186750.5|27
1738735930000|2025-02-05 06:12:10|186843|186753|186848.5|186758.5|186852.1|186762.1|186842.1|186752.1|24
1738735940000|2025-02-05 06:12:20|186850.7|186760.7|186851.1|186761.1|186857.6|186767.6|186848|186758|21
1738735950000|2025-02-05 06:12:30|186852.3|186762.3|186859.6|186769.6|186875.2|186785.2|186852.3|186762.3|22
1738735960000|2025-02-05 06:12:40|186861.2|186771.2|186854.5|186764.5|186862.5|186772.5|186847.5|186757.5|25
1738735970000|2025-02-05 06:12:50|186849.7|186759.7|186851.7|186761.7|186855.6|186765.6|186846.5|186756.5|24
1738735980000|2025-02-05 06:13:00|186850.1|186760.1|186853.3|186763.3|186860.1|186770.1|186847.4|186757.4|33
1738735990000|2025-02-05 06:13:10|186846.4|186756.4|186848.6|186758.6|186855.6|186765.6|186846.4|186756.4|18
1738736000000|2025-02-05 06:13:20|186858.1|186768.1|186852.4|186762.4|186858.5|186768.5|186849.4|186759.4|30
1738736010000|2025-02-05 06:13:30|186850.6|186760.6|186852.9|186762.9|186864.1|186774.1|186850.6|186760.6|37
1738736020000|2025-02-05 06:13:40|186858.2|186768.2|186851.1|186761.1|186859.6|186769.6|186843|186753|30
1738736030000|2025-02-05 06:13:50|186851|186761|186851.7|186761.7|186858.4|186768.4|186843.7|186753.7|29
1738736040000|2025-02-05 06:14:00|186851.6|186761.6|186850.9|186760.9|186857.1|186767.1|186844.1|186754.1|31
1738736050000|2025-02-05 06:14:10|186849.1|186759.1|186849.1|186759.1|186854.8|186764.8|186845|186755|31
1738736060000|2025-02-05 06:14:20|186852.3|186762.3|186847.9|186757.9|186859|186769|186844.8|186754.8|31
1738736070000|2025-02-05 06:14:30|186847.7|186757.7|186851.2|186761.2|186857.3|186767.3|186844.7|186754.7|38
1738736080000|2025-02-05 06:14:40|186850.2|186760.2|186836.8|186746.8|186851|186761|186836.8|186746.8|35
1738736090000|2025-02-05 06:14:50|186835.7|186745.7|186840|186750|186842.8|186752.8|186831.3|186741.3|25
1738736100000|2025-02-05 06:15:00|186839.8|186749.8|186836.4|186746.4|186843.6|186753.6|186836.4|186746.4|22
1738736110000|2025-02-05 06:15:10|186836.5|186746.5|186781.5|186691.5|186840.7|186750.7|186769|186679|40
1738736120000|2025-02-05 06:15:20|186785.4|186695.4|186795.1|186705.1|186796|186706|186780.6|186690.6|38
1738736130000|2025-02-05 06:15:30|186783.9|186693.9|186793.2|186703.2|186798|186708|186783.9|186693.9|32
1738736140000|2025-02-05 06:15:40|186794.5|186704.5|186791.9|186701.9|186799.3|186709.3|186787.1|186697.1|28
1738736150000|2025-02-05 06:15:50|186793.5|186703.5|186791.7|186701.7|186798.6|186708.6|186781.3|186691.3|21
1738736160000|2025-02-05 06:16:00|186783|186693|186781|186691|186794.4|186704.4|186774.7|186684.7|30
1738736170000|2025-02-05 06:16:10|186776|186686|186724.9|186634.9|186789.1|186699.1|186722.5|186632.5|36
1738736180000|2025-02-05 06:16:20|186720.3|186630.3|186738.6|186648.6|186738.6|186648.6|186716.5|186626.5|25
1738736190000|2025-02-05 06:16:30|186742|186652|186737.8|186647.8|186742|186652|186725.4|186635.4|37
1738736200000|2025-02-05 06:16:40|186734.5|186644.5|186736.7|186646.7|186741.2|186651.2|186726.8|186636.8|37
1738736210000|2025-02-05 06:16:50|186735.6|186645.6|186738|186648|186738.7|186648.7|186732.7|186642.7|7
1738736220000|2025-02-05 06:17:00|186733.5|186643.5|186733|186643|186739.6|186649.6|186733|186643|12
1738736230000|2025-02-05 06:17:10|186738.2|186648.2|186752.7|186622.7|186766.9|186655.1|186732.6|186620.3|37
1738736240000|2025-02-05 06:17:20|186754.8|186624.8|186753.3|186623.3|186757.8|186627.8|186742.8|186612.8|23
1738736250000|2025-02-05 06:17:30|186754.4|186624.4|186752|186622|186757.8|186627.8|186748.8|186618.8|28
1738736260000|2025-02-05 06:17:40|186754.8|186624.8|186756.1|186626.1|186756.6|186626.6|186747.3|186617.3|30
1738736270000|2025-02-05 06:17:50|186754.2|186624.2|186759|186629|186761.8|186631.8|186750.6|186620.6|33
1738736280000|2025-02-05 06:18:00|186756.5|186626.5|186756.7|186626.7|186759.9|186629.9|186749.9|186619.9|39
1738736290000|2025-02-05 06:18:10|186759|186629|186738.4|186648.4|186759|186656|186733.9|186621.2|37
1738736300000|2025-02-05 06:18:20|186737.6|186647.6|186735.9|186645.9|186742.4|186652.4|186729.8|186639.8|38
1738736310000|2025-02-05 06:18:30|186735.2|186645.2|186735.9|186645.9|186741.1|186651.1|186730.6|186640.6|34
1738736320000|2025-02-05 06:18:40|186732.6|186642.6|186732.7|186642.7|186742.5|186652.5|186731.4|186641.4|39
1738736330000|2025-02-05 06:18:50|186730.3|186640.3|186735.9|186645.9|186744.8|186654.8|186730.3|186640.3|37
1738736340000|2025-02-05 06:19:00|186739.8|186649.8|186731.5|186641.5|186745|186655|186731.4|186641.4|35
1738736350000|2025-02-05 06:19:10|186730.3|186640.3|186729.9|186639.9|186737.9|186647.9|186728.9|186638.9|40
1738736360000|2025-02-05 06:19:20|186748.7|186618.7|186735.4|186645.4|186748.7|186647.1|186726.6|186618.7|38
1738736370000|2025-02-05 06:19:30|186734.6|186644.6|186733.2|186643.2|186738.7|186648.7|186726.6|186636.6|35
1738736380000|2025-02-05 06:19:40|186730.4|186640.4|186723.6|186633.6|186738.9|186648.9|186723.6|186633.6|36
1738736390000|2025-02-05 06:19:50|186719.7|186629.7|186723.1|186633.1|186731|186641|186719.7|186629.7|37
1738736400000|2025-02-05 06:20:00|186724.1|186634.1|186725.2|186635.2|186735|186645|186724.1|186634.1|40
1738736410000|2025-02-05 06:20:10|186728.1|186638.1|186727.8|186637.8|186731.6|186641.6|186721.3|186631.3|36
1738736420000|2025-02-05 06:20:20|186727.1|186637.1|186739.8|186649.8|186739.8|186649.8|186726|186636|36
1738736430000|2025-02-05 06:20:30|186734.9|186644.9|186735.9|186645.9|186735.9|186645.9|186724.8|186634.8|33
1738736440000|2025-02-05 06:20:40|186728.1|186638.1|186726.4|186636.4|186734.2|186644.2|186725.4|186635.4|28
1738736450000|2025-02-05 06:20:50|186726.2|186636.2|186732.7|186642.7|186735.7|186645.7|186726.2|186636.2|35
1738736460000|2025-02-05 06:21:00|186733.4|186643.4|186731.3|186641.3|186740.5|186650.5|186729.9|186639.9|24
1738736470000|2025-02-05 06:21:10|186731.7|186641.7|186740.7|186650.7|186743.5|186653.5|186731.5|186641.5|22
1738736480000|2025-02-05 06:21:20|186739.3|186649.3|186742.3|186652.3|186743.5|186653.5|186739.3|186649.3|15
1738736490000|2025-02-05 06:21:30|186743.5|186653.5|186758|186628|186758|186657.5|186736.5|186628|5
1738736500000|2025-02-05 06:21:40|186757.9|186627.9|186762.3|186632.3|186762.6|186632.6|186757.9|186627.9|8
1738736510000|2025-02-05 06:21:50|186776.4|186646.4|186726.5|186636.5|186776.4|186648.6|186726.5|186624.8|11
1738736520000|2025-02-05 06:22:00|186727.9|186637.9|186726.4|186636.4|186731.9|186641.9|186726.1|186636.1|11
1738736530000|2025-02-05 06:22:10|186725.9|186635.9|186724.8|186634.8|186731|186641|186723.2|186633.2|8
1738736540000|2025-02-05 06:22:20|186726|186636|186724.4|186634.4|186728.9|186638.9|186719|186629|9
1738736550000|2025-02-05 06:22:30|186722.8|186632.8|186723.3|186633.3|186724.8|186634.8|186720.7|186630.7|9
1738736560000|2025-02-05 06:22:40|186722.8|186632.8|186725.2|186635.2|186733.6|186643.6|186721.6|186631.6|17
1738736570000|2025-02-05 06:22:50|186723.6|186633.6|186727.1|186637.1|186728.9|186638.9|186723.6|186633.6|7
1738736580000|2025-02-05 06:23:00|186725.2|186635.2|186728.1|186638.1|186728.1|186638.1|186720.9|186630.9|6
1738736590000|2025-02-05 06:23:10|186729.9|186639.9|186723.7|186633.7|186733.7|186643.7|186719.7|186629.7|7
1738736600000|2025-02-05 06:23:20|186730.7|186640.7|186722.8|186632.8|186730.7|186640.7|186718.6|186628.6|9
1738736610000|2025-02-05 06:23:30|186727.6|186637.6|186700.2|186610.2|186727.6|186637.6|186691.2|186601.2|17
1738736620000|2025-02-05 06:23:40|186694.8|186604.8|186648.6|186558.6|186694.8|186604.8|186642.6|186552.6|18
1738736630000|2025-02-05 06:23:50|186648.7|186558.7|186658.9|186528.9|186673.4|186558.7|186648.7|186528.9|14
1738736640000|2025-02-05 06:24:00|186655.6|186525.6|186672.1|186542.1|186677.9|186547.9|186655.5|186525.5|30
1738736650000|2025-02-05 06:24:10|186662.9|186532.9|186650.7|186520.7|186670.3|186540.3|186643.6|186513.6|19
1738736660000|2025-02-05 06:24:20|186664.7|186534.7|186646.1|186516.1|186670.7|186540.7|186639|186509|19
1738736670000|2025-02-05 06:24:30|186643.7|186513.7|186624.9|186494.9|186655.9|186525.9|186623.9|186493.9|21
1738736680000|2025-02-05 06:24:40|186637.5|186507.5|186629|186499|186641.3|186511.3|186628.3|186498.3|9
1738736690000|2025-02-05 06:24:50|186630.1|186500.1|186639.9|186509.9|186641|186511|186630.1|186500.1|6
1738736700000|2025-02-05 06:25:00|186638.1|186508.1|186649.8|186519.8|186653.6|186523.6|186637.5|186507.5|21
1738736710000|2025-02-05 06:25:10|186650.9|186520.9|186650.5|186520.5|186657.1|186527.1|186643.2|186513.2|12
1738736720000|2025-02-05 06:25:20|186642.7|186512.7|186645.4|186515.4|186646.4|186516.4|186642.7|186512.7|6
1738736730000|2025-02-05 06:25:30|186644|186514|186645.3|186515.3|186651.7|186521.7|186644|186514|5
1738736740000|2025-02-05 06:25:40|186640.4|186510.4|186644.4|186514.4|186649.2|186519.2|186640.2|186510.2|11
1738736750000|2025-02-05 06:25:50|186647.4|186517.4|186646.2|186516.2|186655.9|186525.9|186641.1|186511.1|21
1738736760000|2025-02-05 06:26:00|186645.1|186515.1|186662|186532|186662|186532|186643.9|186513.9|5
1738736770000|2025-02-05 06:26:10|186656.3|186526.3|186643.8|186513.8|186656.3|186526.3|186643.8|186513.8|2
1738736780000|2025-02-05 06:26:20|186643.4|186513.4|186643.5|186513.5|186649.1|186519.1|186643.3|186513.3|8
1738736790000|2025-02-05 06:26:30|186643.4|186513.4|186645.4|186515.4|186649.8|186519.8|186643.4|186513.4|8
1738736800000|2025-02-05 06:26:40|186658.2|186528.2|186669.8|186539.8|186671.1|186556.8|186642.8|186522.9|25
1738736810000|2025-02-05 06:26:50|186662.1|186532.1|186673.9|186543.9|186675.3|186551.8|186640.3|186521.1|39
1738736820000|2025-02-05 06:27:00|186666.6|186536.6|186649.6|186519.6|186666.6|186536.6|186649.3|186519.3|13
1738736830000|2025-02-05 06:27:10|186649.4|186519.4|186653.8|186523.8|186653.8|186523.8|186641.9|186511.9|12
1738736840000|2025-02-05 06:27:20|186650.5|186520.5|186660.5|186530.5|186661.8|186531.8|186641.2|186511.2|18
1738736850000|2025-02-05 06:27:30|186657.3|186527.3|186644.3|186514.3|186657.3|186527.3|186640.5|186510.5|17
1738736860000|2025-02-05 06:27:40|186648.4|186518.4|186644.2|186514.2|186665.3|186535.3|186635.3|186505.3|40
1738736870000|2025-02-05 06:27:50|186639.6|186509.6|186649.3|186519.3|186663.6|186533.6|186638.1|186508.1|40
1738736880000|2025-02-05 06:28:00|186654.8|186524.8|186652.2|186522.2|186660.5|186530.5|186644.3|186514.3|33
1738736890000|2025-02-05 06:28:10|186650.9|186520.9|186641.9|186511.9|186661.5|186531.5|186633.2|186503.2|35
1738736900000|2025-02-05 06:28:20|186643|186513|186638.5|186508.5|186661.4|186550|186628.9|186501.7|34
1738736910000|2025-02-05 06:28:30|186645.3|186515.3|186635.3|186505.3|186656.7|186539.6|186610.6|186495.5|28
1738736920000|2025-02-05 06:28:40|186631.8|186501.8|186652.2|186522.2|186656.9|186554.5|186614.3|186501.8|33
1738736930000|2025-02-05 06:28:50|186628.3|186498.3|186655.5|186525.5|186658.1|186548.2|186628.3|186498.3|33
1738736940000|2025-02-05 06:29:00|186655.4|186525.4|186653.4|186523.4|186656.9|186526.9|186643.1|186513.1|38
1738736950000|2025-02-05 06:29:10|186648.9|186518.9|186650.9|186520.9|186668.2|186538.2|186648.9|186518.9|30
1738736960000|2025-02-05 06:29:20|186652|186522|186654.9|186524.9|186664.7|186555.4|186640.4|186516.4|35
1738736970000|2025-02-05 06:29:30|186650.3|186520.3|186639.9|186549.9|186671|186559.4|186631.5|186515.2|30
1738736980000|2025-02-05 06:29:40|186646.1|186556.1|186634.8|186544.8|186666|186557.5|186627.1|186520.3|40
1738736990000|2025-02-05 06:29:50|186632.6|186542.6|186672.3|186542.3|186672.3|186555.5|186627.7|186520.8|38
1738737000000|2025-02-05 06:30:00|186646.3|186556.3|186674.6|186544.6|186682|186556.3|186646.3|186521.2|39
1738737010000|2025-02-05 06:30:10|186672.6|186542.6|186683.6|186553.6|186684.7|186554.7|186663.5|186533.5|38
1738737020000|2025-02-05 06:30:20|186679.5|186549.5|186685.2|186555.2|186686.5|186556.5|186675|186545|30
1738737030000|2025-02-05 06:30:30|186678.4|186548.4|186682.7|186552.7|186689.4|186559.4|186669.7|186539.7|30
1738737040000|2025-02-05 06:30:40|186682.4|186552.4|186676.3|186546.3|186691.4|186561.4|186672.9|186542.9|20
1738737050000|2025-02-05 06:30:50|186681.1|186551.1|186670.9|186540.9|186686.1|186586.5|186657.9|186540.9|19
1738737060000|2025-02-05 06:31:00|186677.9|186547.9|186676.9|186546.9|186682.3|186569|186646.5|186535.9|24
1738737070000|2025-02-05 06:31:10|186678.4|186548.4|186680.4|186550.4|186682.7|186552.7|186663.1|186533.1|31
1738737080000|2025-02-05 06:31:20|186681.9|186551.9|186677.8|186547.8|186682.8|186552.8|186671.9|186541.9|29
1738737090000|2025-02-05 06:31:30|186675.4|186545.4|186675.3|186545.3|186684.9|186554.9|186670.8|186540.8|25
1738737100000|2025-02-05 06:31:40|186670.7|186540.7|186674.4|186544.4|186681.6|186551.6|186664.4|186534.4|32
1738737110000|2025-02-05 06:31:50|186663.8|186533.8|186670.8|186540.8|186679.1|186549.1|186663.8|186533.8|21
1738737120000|2025-02-05 06:32:00|186674.7|186544.7|186686.1|186556.1|186686.3|186556.3|186672.3|186542.3|19
1738737130000|2025-02-05 06:32:10|186686.2|186556.2|186671.9|186541.9|186686.3|186556.3|186671.6|186541.6|27
1738737140000|2025-02-05 06:32:20|186674.9|186544.9|186679.3|186549.3|186685.1|186555.1|186664.7|186534.7|16
1738737150000|2025-02-05 06:32:30|186681.5|186551.5|186672.3|186542.3|186686.5|186556.5|186658.8|186528.8|29
1738737160000|2025-02-05 06:32:40|186672.7|186542.7|186677.2|186547.2|186689.1|186559.1|186670.1|186540.1|21
1738737170000|2025-02-05 06:32:50|186683.9|186553.9|186672|186542|186683.9|186553.9|186666.2|186536.2|20
1738737180000|2025-02-05 06:33:00|186676.3|186546.3|186673.7|186543.7|186682.4|186552.4|186670.7|186540.7|10
1738737190000|2025-02-05 06:33:10|186671.7|186541.7|186668.2|186538.2|186679.1|186549.1|186668.2|186538.2|22
1738737200000|2025-02-05 06:33:20|186665.5|186535.5|186660.5|186570.5|186676.8|186570.5|186647.5|186530.8|23
1738737210000|2025-02-05 06:33:30|186656|186566|186669.8|186539.8|186681.2|186566|186643.2|186531.7|28
1738737220000|2025-02-05 06:33:40|186644.9|186554.9|186673.4|186543.4|186675.9|186555.2|186638.5|186532.4|26
1738737230000|2025-02-05 06:33:50|186669.3|186539.3|186660.4|186530.4|186673.1|186543.1|186660.2|186530.2|31
1738737240000|2025-02-05 06:34:00|186660|186530|186666.3|186536.3|186673.5|186543.5|186649.2|186519.2|25
1738737250000|2025-02-05 06:34:10|186664.4|186534.4|186673.2|186543.2|186675.9|186545.9|186662.2|186532.2|22
1738737260000|2025-02-05 06:34:20|186673|186543|186675.3|186545.3|186679.3|186549.3|186671.8|186541.8|24
1738737270000|2025-02-05 06:34:30|186677.6|186547.6|186668.8|186538.8|186681.7|186551.7|186667.3|186537.3|17
1738737280000|2025-02-05 06:34:40|186668.7|186538.7|186669.1|186539.1|186678|186548|186667.1|186537.1|14
1738737290000|2025-02-05 06:34:50|186663.7|186533.7|186670.2|186540.2|186675.1|186545.1|186661.5|186531.5|28
1738737300000|2025-02-05 06:35:00|186671.5|186541.5|186654.4|186524.4|186671.5|186541.5|186643.6|186513.6|30
1738737310000|2025-02-05 06:35:10|186657.3|186527.3|186664.9|186534.9|186670.2|186540.2|186654.4|186524.4|15
1738737320000|2025-02-05 06:35:20|186662.2|186532.2|186659.5|186529.5|186666.8|186536.8|186659.5|186529.5|17
1738737330000|2025-02-05 06:35:30|186663.8|186533.8|186660.9|186530.9|186666.5|186566.5|186653|186529.6|15
1738737340000|2025-02-05 06:35:40|186658.7|186528.7|186647.4|186517.4|186667.3|186537.3|186622.5|186492.5|19
1738737350000|2025-02-05 06:35:50|186646.9|186516.9|186644.8|186514.8|186662.5|186532.5|186641.1|186511.1|25
1738737360000|2025-02-05 06:36:00|186644|186514|186662.5|186532.5|186662.5|186532.5|186641|186511|38
1738737370000|2025-02-05 06:36:10|186664.9|186534.9|186674.3|186544.3|186676|186546|186657.1|186527.1|32
1738737380000|2025-02-05 06:36:20|186669.8|186539.8|186653.2|186523.2|186671.9|186541.9|186653.2|186523.2|18
1738737390000|2025-02-05 06:36:30|186665.5|186535.5|186663.1|186533.1|186673.3|186543.3|186658|186528|25
1738737400000|2025-02-05 06:36:40|186662.9|186532.9|186670.3|186540.3|186690.2|186560.2|186653.6|186523.6|36
1738737410000|2025-02-05 06:36:50|186680.8|186550.8|186685.9|186555.9|186692.7|186562.7|186673.2|186543.2|27
1738737420000|2025-02-05 06:37:00|186682.9|186552.9|186683|186553|186707.1|186577.1|186631.1|186535.4|35
1738737430000|2025-02-05 06:37:10|186680.3|186550.3|186676.5|186546.5|186687.8|186557.8|186671|186541|32
1738737440000|2025-02-05 06:37:20|186680.7|186550.7|186664|186534|186682|186552|186655.3|186525.3|33
1738737450000|2025-02-05 06:37:30|186653.7|186523.7|186658.1|186528.1|186661.2|186531.2|186653.7|186523.7|16
1738737460000|2025-02-05 06:37:40|186664.1|186534.1|186662.3|186532.3|186683.3|186553.3|186660.6|186530.6|28
1738737470000|2025-02-05 06:37:50|186662.8|186532.8|186678.3|186548.3|186685.5|186555.5|186656.1|186526.1|33
1738737480000|2025-02-05 06:38:00|186675.3|186545.3|186683.2|186553.2|186689.3|186559.3|186675.3|186545.3|20
1738737490000|2025-02-05 06:38:10|186694.3|186564.3|186687.1|186557.1|186694.3|186564.3|186685.3|186555.3|15
1738737500000|2025-02-05 06:38:20|186687.2|186557.2|186685.7|186555.7|186687.2|186557.2|186684.3|186554.3|8
1738737510000|2025-02-05 06:38:30|186685.9|186555.9|186687.3|186557.3|186687.3|186557.3|186685.7|186555.7|4
1738737520000|2025-02-05 06:38:40|186685.6|186555.6|186651.4|186521.4|186693.4|186563.4|186650.8|186520.8|10
1738737530000|2025-02-05 06:38:50|186651.3|186521.3|186628.2|186498.2|186651.3|186521.3|186628.2|186498.2|8
1738737540000|2025-02-05 06:39:00|186630.6|186500.6|186630.3|186500.3|186630.6|186500.6|186630.1|186500.1|5
1738737550000|2025-02-05 06:39:10|186629.9|186499.9|186627.1|186497.1|186630.1|186500.1|186627.1|186497.1|5
1738737560000|2025-02-05 06:39:20|186627.2|186497.2|186623.8|186493.8|186627.2|186497.2|186623.8|186493.8|5
1738737570000|2025-02-05 06:39:30|186623.6|186493.6|186622.6|186492.6|186623.6|186493.6|186622.6|186492.6|3
1738737580000|2025-02-05 06:39:40|186623.5|186493.5|186623.5|186493.5|186623.5|186493.5|186623.5|186493.5|1
1738737590000|2025-02-05 06:39:50|186622.6|186492.6|186622.1|186492.1|186622.6|186492.6|186621.6|186491.6|4
1738737600000|2025-02-05 06:40:00|186622.2|186492.2|186622.4|186492.4|186622.4|186492.4|186622.1|186492.1|3
1738737610000|2025-02-05 06:40:10|186623.4|186493.4|186629.1|186499.1|186629.1|186499.1|186622|186492|7
1738737620000|2025-02-05 06:40:20|186632|186502|186630.2|186500.2|186632|186502|186629.7|186499.7|7
1738737630000|2025-02-05 06:40:30|186632|186502|186647.7|186517.7|186647.8|186517.8|186632|186502|9
1738737640000|2025-02-05 06:40:40|186645.5|186515.5|186644|186514|186646|186516|186643.9|186513.9|7
1738737650000|2025-02-05 06:40:50|186647|186517|186644.4|186514.4|186647|186517|186644|186514|13
1738737660000|2025-02-05 06:41:00|186645.7|186515.7|186614.9|186524.9|186656.1|186548.6|186614.9|186512.5|12
1738737670000|2025-02-05 06:41:10|186647|186517|186626.4|186536.4|186656.3|186547|186626.4|186514.5|11
1738737680000|2025-02-05 06:41:20|186633.4|186543.4|186638.7|186508.7|186638.7|186543.4|186624.4|186501.3|10
1738737690000|2025-02-05 06:41:30|186638.2|186508.2|186638.4|186508.4|186639.6|186509.6|186637.2|186507.2|10
1738737700000|2025-02-05 06:41:40|186638.5|186508.5|186636.7|186506.7|186638.8|186508.8|186636.7|186506.7|8
1738737710000|2025-02-05 06:41:50|186640.8|186510.8|186634.7|186504.7|186640.8|186510.8|186634.7|186504.7|9
1738737720000|2025-02-05 06:42:00|186635.9|186505.9|186636.6|186506.6|186636.6|186506.6|186634.7|186504.7|17
1738737730000|2025-02-05 06:42:10|186635.1|186505.1|186710.8|186620.8|186724.8|186623.3|186635.1|186505.1|13
1738737740000|2025-02-05 06:42:20|186707.4|186617.4|186776.8|186646.8|186776.8|186646.8|186707.4|186609.6|16
1738737750000|2025-02-05 06:42:30|186786.6|186696.6|186822.5|186692.5|186822.5|186696.6|186786.6|186669.9|20
1738737760000|2025-02-05 06:42:40|186817|186687|186818|186688|186822.5|186692.5|186812.3|186682.3|20
1738737770000|2025-02-05 06:42:50|186818.7|186688.7|186818.5|186688.5|186819.1|186689.1|186818.3|186688.3|5
1738737780000|2025-02-05 06:43:00|186818.6|186688.6|186814.6|186684.6|186818.6|186688.6|186814.2|186684.2|5
1738737790000|2025-02-05 06:43:10|186813.4|186683.4|186749.1|186619.1|186813.4|186683.4|186736|186606|24
1738737800000|2025-02-05 06:43:20|186747.6|186617.6|186732|186602|186750.3|186620.3|186731|186601|16
1738737810000|2025-02-05 06:43:30|186728.5|186598.5|186731.9|186601.9|186731.9|186601.9|186722.9|186592.9|5
1738737820000|2025-02-05 06:43:40|186734.5|186604.5|186746.1|186616.1|186746.7|186616.7|186732.3|186602.3|11
1738737830000|2025-02-05 06:43:50|186740.1|186610.1|186749.3|186619.3|186749.4|186619.4|186740.1|186610.1|3
1738737840000|2025-02-05 06:44:00|186749.4|186619.4|186750.4|186620.4|186753.8|186623.8|186749.4|186619.4|15
1738737850000|2025-02-05 06:44:10|186745.4|186615.4|186749.7|186619.7|186757.2|186627.2|186732.4|186602.4|18
1738737860000|2025-02-05 06:44:20|186744.7|186614.7|186758.7|186628.7|186761.8|186631.8|186744.7|186614.7|8
1738737870000|2025-02-05 06:44:30|186747.7|186617.7|186747.7|186617.7|186747.7|186617.7|186747.7|186617.7|1
1738737880000|2025-02-05 06:44:40|186745.4|186615.4|186751.7|186621.7|186751.7|186621.7|186745.4|186615.4|6
1738737890000|2025-02-05 06:44:50|186751.5|186621.5|186748.5|186618.5|186751.5|186621.5|186748.5|186618.5|2
1738737900000|2025-02-05 06:45:00|186743.4|186613.4|186737.8|186607.8|186747.1|186617.1|186734.5|186604.5|17
1738737910000|2025-02-05 06:45:10|186736|186606|186738.9|186608.9|186748.6|186618.6|186733.7|186603.7|17
1738737920000|2025-02-05 06:45:20|186736.6|186606.6|186739.6|186609.6|186741.5|186611.5|186736.6|186606.6|7
1738737930000|2025-02-05 06:45:30|186740.1|186610.1|186680.1|186550.1|186740.1|186610.1|186674.9|186544.9|39
1738737940000|2025-02-05 06:45:40|186689.1|186559.1|186631.3|186541.3|186689.1|186560.8|186631|186530|35
1738737950000|2025-02-05 06:45:50|186651.1|186561.1|186649.3|186559.3|186684.5|186563.5|186635.1|186531.4|35
1738737960000|2025-02-05 06:46:00|186649.7|186559.7|186672.7|186542.7|186674.4|186561.9|186644.4|186531.3|36
1738737970000|2025-02-05 06:46:10|186670.2|186540.2|186678|186548|186681.7|186551.7|186663.9|186533.9|30
1738737980000|2025-02-05 06:46:20|186672.7|186542.7|186681.1|186551.1|186686.5|186556.5|186671.4|186541.4|28
1738737990000|2025-02-05 06:46:30|186681.3|186551.3|186730.2|186600.2|186730.5|186600.5|186681.3|186551.3|16
1738738000000|2025-02-05 06:46:40|186724.4|186594.4|186678.7|186588.7|186724.4|186594.4|186678.7|186563|3
1738738010000|2025-02-05 06:46:50|186688.8|186598.8|186702.9|186572.9|186713.2|186598.8|186687.8|186572|37
1738738020000|2025-02-05 06:47:00|186700.9|186570.9|186707.5|186577.5|186715.5|186585.5|186700.9|186570.9|16
1738738030000|2025-02-05 06:47:10|186712.9|186582.9|186670.3|186540.3|186712.9|186582.9|186658.3|186528.3|32
1738738040000|2025-02-05 06:47:20|186674.6|186544.6|186684.9|186554.9|186692.5|186562.5|186673|186543|37
1738738050000|2025-02-05 06:47:30|186678.6|186548.6|186696.5|186566.5|186703.5|186573.5|186678.2|186548.2|23
1738738060000|2025-02-05 06:47:40|186698.1|186568.1|186689|186559|186700.7|186570.7|186683.5|186553.5|30
1738738070000|2025-02-05 06:47:50|186692.2|186562.2|186698.2|186568.2|186712|186582|186685.6|186555.6|34
1738738080000|2025-02-05 06:48:00|186697.4|186567.4|186707|186577|186714.9|186584.9|186697.4|186567.4|18
1738738090000|2025-02-05 06:48:10|186709.4|186579.4|186709.5|186579.5|186711.9|186581.9|186700.5|186570.5|12
1738738100000|2025-02-05 06:48:20|186703|186573|186715.2|186585.2|186716.1|186586.1|186698.2|186568.2|9
1738738110000|2025-02-05 06:48:30|186712.5|186582.5|186699.6|186569.6|186712.5|186582.5|186699.6|186569.6|8
1738738120000|2025-02-05 06:48:40|186696.4|186566.4|186694.1|186564.1|186702.3|186572.3|186694.1|186564.1|7
1738738130000|2025-02-05 06:48:50|186696.4|186566.4|186685.1|186555.1|186714.7|186584.7|186665.2|186535.2|24
1738738140000|2025-02-05 06:49:00|186679|186549|186687.4|186557.4|186704.6|186574.6|186679|186549|29
1738738150000|2025-02-05 06:49:10|186688.1|186558.1|186698.4|186568.4|186698.4|186568.4|186680.4|186550.4|28
1738738160000|2025-02-05 06:49:20|186691|186561|186695|186565|186704.3|186574.3|186686.1|186556.1|20
1738738170000|2025-02-05 06:49:30|186695.1|186565.1|186685.9|186555.9|186705.8|186575.8|186685.9|186555.9|11
1738738180000|2025-02-05 06:49:40|186691.4|186561.4|186710.7|186580.7|186713.1|186583.1|186691.4|186561.4|12
1738738190000|2025-02-05 06:49:50|186712|186582|186710.7|186580.7|186715.6|186585.6|186708.6|186578.6|11
1738738200000|2025-02-05 06:50:00|186708.7|186578.7|186711.8|186581.8|186713.8|186583.8|186708.7|186578.7|12
1738738210000|2025-02-05 06:50:10|186712|186582|186701.9|186571.9|186714.3|186584.3|186669.8|186571.1|20
1738738220000|2025-02-05 06:50:20|186707.8|186577.8|186715.8|186585.8|186716.8|186586.8|186707.8|186577.8|9
1738738230000|2025-02-05 06:50:30|186716|186586|186717.3|186587.3|186717.3|186587.3|186708.4|186578.4|8
1738738240000|2025-02-05 06:50:40|186711.1|186581.1|186709.3|186579.3|186712.9|186582.9|186663.7|186565.1|14
1738738250000|2025-02-05 06:50:50|186709.9|186579.9|186701.2|186571.2|186721.8|186631.8|186701.2|186571.2|7
1738738260000|2025-02-05 06:51:00|186704.9|186574.9|186708.7|186578.7|186708.7|186578.7|186699.2|186569.2|7
1738738270000|2025-02-05 06:51:10|186709|186579|186709|186579|186709|186579|186709|186579|1
1738738280000|2025-02-05 06:51:20|186705.2|186575.2|186715|186585|186715|186585|186705.2|186575.2|2
1738738290000|2025-02-05 06:51:30|186709.5|186579.5|186708.2|186578.2|186709.5|186579.5|186708.2|186578.2|5
1738738300000|2025-02-05 06:51:40|186712.7|186582.7|186712.6|186582.6|186712.7|186582.7|186712.6|186582.6|2
1738738310000|2025-02-05 06:51:50|186709.5|186579.5|186708.1|186578.1|186709.5|186579.5|186708.1|186578.1|6
1738738320000|2025-02-05 06:52:00|186708.3|186578.3|186715|186585|186715|186585|186708.3|186578.3|4
1738738330000|2025-02-05 06:52:10|186711.7|186581.7|186711.8|186581.8|186711.8|186581.8|186711.7|186581.7|2
1738738340000|2025-02-05 06:52:20|186706.5|186576.5|186706.5|186576.5|186706.5|186576.5|186706.5|186576.5|1
1738738370000|2025-02-05 06:52:50|186706.4|186576.4|186706.4|186576.4|186706.4|186576.4|186706.4|186576.4|1
1738738380000|2025-02-05 06:53:00|186711.6|186581.6|186704.5|186574.5|186711.6|186581.6|186702.2|186572.2|6
1738738390000|2025-02-05 06:53:10|186703.8|186573.8|186707.1|186577.1|186707.1|186577.1|186703.8|186573.8|2
1738738400000|2025-02-05 06:53:20|186707.8|186577.8|186704.1|186574.1|186709.8|186579.8|186704.1|186574.1|3
1738738410000|2025-02-05 06:53:30|186703.5|186573.5|186697.7|186567.7|186703.5|186573.5|186697.7|186567.7|6
1738738420000|2025-02-05 06:53:40|186696.6|186566.6|186702|186572|186702|186572|186696.6|186566.6|3
1738738430000|2025-02-05 06:53:50|186707|186577|186707|186577|186707|186577|186707|186577|1
1738738440000|2025-02-05 06:54:00|186702.7|186572.7|186702.3|186572.3|186702.7|186572.7|186696.8|186566.8|5
1738738450000|2025-02-05 06:54:10|186695.3|186565.3|186705.1|186575.1|186705.1|186575.1|186695.3|186565.3|6
1738738460000|2025-02-05 06:54:20|186705.5|186575.5|186698.9|186568.9|186705.5|186575.5|186698.9|186568.9|2
1738738470000|2025-02-05 06:54:30|186698.4|186568.4|186702.8|186572.8|186702.8|186572.8|186698.4|186568.4|2
1738738480000|2025-02-05 06:54:40|186698.3|186568.3|186697.7|186567.7|186698.3|186568.3|186697.7|186567.7|2
1738738490000|2025-02-05 06:54:50|186702.6|186572.6|186698.4|186568.4|186702.6|186572.6|186698.4|186568.4|2
1738738500000|2025-02-05 06:55:00|186699|186569|186703.7|186573.7|186711.3|186581.3|186699|186569|9
1738738510000|2025-02-05 06:55:10|186706.3|186576.3|186706.2|186576.2|186706.3|186576.3|186695|186565|9
1738738530000|2025-02-05 06:55:30|186706.5|186576.5|186707.1|186577.1|186707.1|186577.1|186702.9|186572.9|4
1738738540000|2025-02-05 06:55:40|186711.5|186581.5|186708|186578|186711.5|186581.5|186704|186574|3
1738738550000|2025-02-05 06:55:50|186704.3|186574.3|186705|186575|186708|186578|186704.3|186574.3|5
1738738560000|2025-02-05 06:56:00|186708|186578|186705.8|186575.8|186708|186578|186705.5|186575.5|6
1738738570000|2025-02-05 06:56:10|186708|186578|186710.5|186580.5|186714.3|186584.3|186708|186578|8
1738738580000|2025-02-05 06:56:20|186715.2|186585.2|186711.5|186581.5|186715.8|186585.8|186711|186581|5
1738738590000|2025-02-05 06:56:30|186710.5|186580.5|186710.8|186580.8|186711.6|186581.6|186709.5|186579.5|6
1738738600000|2025-02-05 06:56:40|186710.5|186580.5|186710.4|186580.4|186710.9|186580.9|186710.2|186580.2|9
1738738610000|2025-02-05 06:56:50|186718|186588|186701.3|186611.3|186718|186613.8|186701.3|186585.5|5
1738738620000|2025-02-05 06:57:00|186702|186612|186695|186605|186706.5|186616.5|186692.2|186602.2|7
1738738630000|2025-02-05 06:57:10|186720.2|186590.2|186722.5|186592.5|186722.5|186592.5|186720.2|186590.2|5
1738738640000|2025-02-05 06:57:20|186721.1|186591.1|186715|186585|186721.4|186591.4|186712.2|186582.2|7
1738738650000|2025-02-05 06:57:30|186714.5|186584.5|186714.4|186584.4|186714.5|186584.5|186714.4|186584.4|2
1738738660000|2025-02-05 06:57:40|186713.8|186583.8|186710.9|186580.9|186714.4|186584.4|186710.7|186580.7|4
1738738670000|2025-02-05 06:57:50|186711|186581|186711|186581|186711.1|186581.1|186711|186581|3
1738738680000|2025-02-05 06:58:00|186715|186585|186720.2|186590.2|186723.7|186593.7|186715|186585|6
1738738690000|2025-02-05 06:58:10|186709.4|186579.4|186700.5|186610.5|186713.5|186610.5|186700.5|186579.4|5
1738738700000|2025-02-05 06:58:20|186714.4|186584.4|186725.6|186595.6|186727.5|186597.5|186714.4|186584.4|9
1738738710000|2025-02-05 06:58:30|186722.3|186592.3|186702.8|186572.8|186724.1|186594.1|186702.8|186572.8|19
1738738720000|2025-02-05 06:58:40|186703.2|186573.2|186706.4|186576.4|186706.7|186576.7|186703.2|186573.2|5
1738738730000|2025-02-05 06:58:50|186706.7|186576.7|186702.3|186572.3|186708|186578|186702.3|186572.3|8
1738738740000|2025-02-05 06:59:00|186702.4|186572.4|186693.4|186603.4|186707.5|186603.9|186693.4|186572.1|14
1738738750000|2025-02-05 06:59:10|186693.5|186603.5|186717.6|186587.6|186718.2|186615.1|186693.5|186585.9|12
1738738760000|2025-02-05 06:59:20|186736.8|186606.8|186716.8|186626.8|186736.8|186627.1|186716.6|186606.8|6
1738738770000|2025-02-05 06:59:30|186717.1|186627.1|186716.8|186626.8|186717.1|186627.1|186716.6|186626.6|6
1738738780000|2025-02-05 06:59:40|186717.6|186627.6|186717.5|186627.5|186717.6|186627.6|186717.5|186627.5|2
1738738790000|2025-02-05 06:59:50|186716.1|186626.1|186716.1|186626.1|186716.6|186626.6|186716.1|186626.1|3
1738738800000|2025-02-05 07:00:00|186721.4|186631.4|186796.1|186666.1|186811.8|186681.8|186721.4|186631.4|19
1738738810000|2025-02-05 07:00:10|186796.6|186666.6|186791.3|186661.3|186796.7|186666.7|186790.8|186660.8|10
1738738820000|2025-02-05 07:00:20|186792|186662|186789.1|186659.1|186799.6|186669.6|186789.1|186659.1|16
1738738830000|2025-02-05 07:00:30|186788.8|186658.8|186765.6|186635.6|186788.8|186658.8|186764.4|186634.4|16
1738738840000|2025-02-05 07:00:40|186766.8|186636.8|186779.6|186649.6|186779.6|186649.6|186766.8|186636.8|6
1738738850000|2025-02-05 07:00:50|186780.2|186650.2|186782.9|186652.9|186787.4|186657.4|186780.2|186650.2|5
1738738860000|2025-02-05 07:01:00|186783.4|186653.4|186797.9|186667.9|186800|186670|186783.1|186653.1|12
1738738870000|2025-02-05 07:01:10|186801.2|186671.2|186802.7|186672.7|186802.7|186672.7|186801.2|186671.2|4
1738738880000|2025-02-05 07:01:20|186803.5|186673.5|186807.4|186677.4|186807.4|186677.4|186803|186673|6
1738738890000|2025-02-05 07:01:30|186807.3|186677.3|186803.9|186673.9|186807.3|186677.3|186803.9|186673.9|2
1738738900000|2025-02-05 07:01:40|186803.1|186673.1|186803.1|186673.1|186803.1|186673.1|186802.8|186672.8|3
1738738910000|2025-02-05 07:01:50|186799.3|186669.3|186796.1|186666.1|186799.3|186669.3|186796.1|186666.1|6
1738738920000|2025-02-05 07:02:00|186791.7|186661.7|186776.4|186646.4|186791.7|186661.7|186763.4|186633.4|13
1738738930000|2025-02-05 07:02:10|186778.9|186648.9|186774.6|186644.6|186778.9|186648.9|186772.1|186642.1|4
1738738950000|2025-02-05 07:02:30|186781.9|186651.9|186754.3|186664.3|186781.9|186674.4|186754.3|186644.7|8
1738738960000|2025-02-05 07:02:40|186756.9|186666.9|186760.5|186630.5|186764.8|186666.9|186744.8|186630.5|5
1738738970000|2025-02-05 07:02:50|186759.9|186629.9|186759.6|186629.6|186759.9|186629.9|186759.6|186629.6|2
1738738980000|2025-02-05 07:03:00|186759.2|186629.2|186748.2|186618.2|186759.2|186629.2|186746.3|186616.3|9
1738738990000|2025-02-05 07:03:10|186748.1|186618.1|186751.4|186621.4|186751.4|186621.4|186746.3|186616.3|5
1738739000000|2025-02-05 07:03:20|186746.7|186616.7|186731.4|186641.4|186751.1|186641.4|186731|186616.7|5
1738739010000|2025-02-05 07:03:30|186731|186641|186730.6|186640.6|186731|186641|186730.6|186640.6|2
1738739020000|2025-02-05 07:03:40|186730.3|186640.3|186711.8|186621.8|186732.5|186642.5|186673.1|186583.1|5
1738739030000|2025-02-05 07:03:50|186712.5|186622.5|186710.1|186620.1|186712.5|186622.5|186710.1|186620.1|5
1738739040000|2025-02-05 07:04:00|186711.2|186621.2|186669|186579|186713.9|186623.9|186660.6|186570.6|5
1738739050000|2025-02-05 07:04:10|186649.6|186559.6|186668.6|186578.6|186668.6|186578.6|186649.5|186559.5|13
1738739060000|2025-02-05 07:04:20|186672.3|186582.3|186723|186593|186723|186593|186672.3|186559.3|11
1738739070000|2025-02-05 07:04:30|186724.5|186594.5|186706.7|186616.7|186724.5|186616.7|186703.2|186594.5|6
1738739080000|2025-02-05 07:04:40|186708.8|186618.8|186704.2|186614.2|186708.8|186618.8|186704.2|186614.2|5
1738739090000|2025-02-05 07:04:50|186703.6|186613.6|186700.3|186610.3|186707.9|186617.9|186698.6|186608.6|9
1738739100000|2025-02-05 07:05:00|186699.8|186609.8|186699.1|186609.1|186699.8|186609.8|186699.1|186609.1|2
1738739110000|2025-02-05 07:05:10|186698.8|186608.8|186701.9|186571.9|186701.9|186609|186678.8|186571.9|6
1738739120000|2025-02-05 07:05:20|186707|186577|186699.6|186569.6|186719.9|186589.9|186699.6|186569.6|10
1738739130000|2025-02-05 07:05:30|186695.5|186565.5|186695.2|186565.2|186695.5|186565.5|186695.2|186565.2|3
1738739140000|2025-02-05 07:05:40|186695.5|186565.5|186695.5|186565.5|186695.5|186565.5|186695.4|186565.4|3
1738739150000|2025-02-05 07:05:50|186699.6|186569.6|186719.5|186589.5|186719.5|186589.5|186699.6|186569.6|7
1738739160000|2025-02-05 07:06:00|186709.8|186579.8|186768.1|186638.1|186785.6|186655.6|186709.2|186579.2|19
1738739170000|2025-02-05 07:06:10|186764.1|186634.1|186764.9|186634.9|186764.9|186634.9|186759.1|186629.1|6
1738739180000|2025-02-05 07:06:20|186765.1|186635.1|186764.1|186634.1|186765.1|186635.1|186757.8|186627.8|5
1738739190000|2025-02-05 07:06:30|186763.6|186633.6|186740.4|186610.4|186763.6|186633.6|186740.4|186610.4|4
1738739200000|2025-02-05 07:06:40|186741.5|186611.5|186742.7|186612.7|186743.4|186613.4|186740.3|186610.3|5
1738739210000|2025-02-05 07:06:50|186743.4|186613.4|186744.9|186614.9|186747.3|186617.3|186743.4|186613.4|4
1738739220000|2025-02-05 07:07:00|186741.5|186611.5|186747.8|186617.8|186752.9|186622.9|186737.7|186607.7|10
1738739230000|2025-02-05 07:07:10|186747.2|186617.2|186759.2|186629.2|186759.6|186629.6|186746.8|186616.8|8
1738739240000|2025-02-05 07:07:20|186756.2|186626.2|186750|186620|186756.2|186626.2|186750|186620|3
1738739250000|2025-02-05 07:07:30|186748.9|186618.9|186753.6|186623.6|186753.6|186623.6|186742.6|186612.6|5
1738739260000|2025-02-05 07:07:40|186753.8|186623.8|186753.7|186623.7|186753.8|186623.8|186753.7|186623.7|2
1738739270000|2025-02-05 07:07:50|186753.5|186623.5|186753.5|186623.5|186753.5|186623.5|186753.5|186623.5|1
1738739280000|2025-02-05 07:08:00|186739.9|186609.9|186745.7|186615.7|186745.7|186615.7|186739.9|186609.9|3
1738739290000|2025-02-05 07:08:10|186744.8|186614.8|186748.6|186618.6|186748.6|186618.6|186739.4|186609.4|11
1738739300000|2025-02-05 07:08:20|186748.4|186618.4|186741.3|186611.3|186748.6|186618.6|186739.8|186609.8|9
1738739310000|2025-02-05 07:08:30|186739.4|186609.4|186740|186610|186740|186610|186739.4|186609.4|2
1738739320000|2025-02-05 07:08:40|186741.4|186611.4|186746.3|186616.3|186749.9|186619.9|186741.4|186611.4|4
1738739330000|2025-02-05 07:08:50|186744.3|186614.3|186744.4|186614.4|186746.9|186616.9|186741.5|186611.5|6
1738739340000|2025-02-05 07:09:00|186751.8|186621.8|186747.5|186617.5|186752.1|186622.1|186747.5|186617.5|6
1738739350000|2025-02-05 07:09:10|186747.7|186617.7|186748.1|186618.1|186748.1|186618.1|186747.6|186617.6|4
1738739360000|2025-02-05 07:09:20|186748.3|186618.3|186701.6|186571.6|186748.5|186618.5|186701.6|186571.6|10
1738739370000|2025-02-05 07:09:30|186702.7|186572.7|186697.9|186567.9|186702.7|186572.7|186696.5|186566.5|10
1738739380000|2025-02-05 07:09:40|186697.8|186567.8|186665.7|186535.7|186697.8|186567.8|186664.2|186534.2|8
1738739390000|2025-02-05 07:09:50|186665.5|186535.5|186578.1|186488.1|186665.5|186536.6|186578.1|186471.6|15
1738739400000|2025-02-05 07:10:00|186597.7|186467.7|186620.3|186490.3|186620.3|186490.3|186597.7|186467.7|11
1738739410000|2025-02-05 07:10:10|186620.4|186490.4|186621.5|186491.5|186621.5|186491.5|186620.4|186490.4|2
1738739420000|2025-02-05 07:10:20|186621.4|186491.4|186619.5|186489.5|186621.4|186491.4|186619.5|186489.5|5
1738739430000|2025-02-05 07:10:30|186621.3|186491.3|186614.6|186484.6|186621.3|186491.3|186614.4|186484.4|7
1738739440000|2025-02-05 07:10:40|186614.8|186484.8|186621.2|186491.2|186623.1|186493.1|186614.7|186484.7|8
1738739450000|2025-02-05 07:10:50|186628.1|186498.1|186649.9|186519.9|186649.9|186519.9|186628.1|186498.1|5
1738739460000|2025-02-05 07:11:00|186651|186521|186651|186521|186651|186521|186651|186521|1
1738739470000|2025-02-05 07:11:10|186651.3|186521.3|186604.6|186514.6|186651.3|186521.3|186604.6|186499.4|5
1738739480000|2025-02-05 07:11:20|186608.4|186518.4|186607.7|186517.7|186631.1|186518.4|186603.2|186501.1|7
1738739490000|2025-02-05 07:11:30|186603.4|186513.4|186591|186461|186603.4|186513.4|186591|186461|6
1738739500000|2025-02-05 07:11:40|186595.5|186465.5|186604.7|186474.7|186609.3|186479.3|186595.5|186465.5|4
1738739510000|2025-02-05 07:11:50|186604.3|186474.3|186602.4|186472.4|186604.3|186474.3|186602.4|186472.4|4
1738739520000|2025-02-05 07:12:00|186602.6|186472.6|186602.4|186472.4|186602.6|186472.6|186602.4|186472.4|2
1738739530000|2025-02-05 07:12:10|186602.7|186472.7|186600.2|186470.2|186612.9|186482.9|186599.6|186469.6|7
1738739540000|2025-02-05 07:12:20|186599.7|186469.7|186509.8|186419.8|186600.4|186470.4|186478|186388|21
1738739550000|2025-02-05 07:12:30|186516.4|186426.4|186469.9|186379.9|186516.4|186426.4|186440|186326.3|17
1738739560000|2025-02-05 07:12:40|186470|186380|186478.2|186388.2|186478.2|186388.2|186470|186380|6
1738739570000|2025-02-05 07:12:50|186474.8|186384.8|186418.4|186328.4|186474.8|186384.8|186415.4|186325.4|7
1738739580000|2025-02-05 07:13:00|186418.5|186328.5|186412.3|186322.3|186422.5|186332.5|186410.2|186320.2|14
1738739590000|2025-02-05 07:13:10|186414.1|186324.1|186422.1|186332.1|186426.1|186336.1|186414.1|186324.1|15
1738739600000|2025-02-05 07:13:20|186421.5|186331.5|186433.8|186343.8|186433.8|186343.8|186418.9|186328.9|23
1738739610000|2025-02-05 07:13:30|186434.2|186344.2|186428.8|186338.8|186435.6|186345.6|186419.2|186329.2|20
1738739620000|2025-02-05 07:13:40|186429.3|186339.3|186431.8|186341.8|186432.1|186342.1|186421.4|186331.4|21
1738739630000|2025-02-05 07:13:50|186431.4|186341.4|186432.8|186342.8|186432.9|186342.9|186427|186337|17
1738739640000|2025-02-05 07:14:00|186435.9|186345.9|186422.2|186332.2|186436.3|186346.3|186422|186332|20
1738739650000|2025-02-05 07:14:10|186421.4|186331.4|186421.2|186331.2|186425.8|186335.8|186421.2|186331.2|8
1738739660000|2025-02-05 07:14:20|186424.3|186334.3|186400.3|186310.3|186427.3|186337.3|186400.3|186310.3|22
1738739670000|2025-02-05 07:14:30|186400|186310|186400.3|186310.3|186400.3|186310.3|186397.3|186307.3|4
1738739680000|2025-02-05 07:14:40|186394.2|186304.2|186397.2|186307.2|186402.1|186312.1|186394.2|186304.2|7
1738739690000|2025-02-05 07:14:50|186397.5|186307.5|186402.9|186312.9|186402.9|186312.9|186388.4|186298.4|10
1738739700000|2025-02-05 07:15:00|186395.5|186305.5|186399.2|186309.2|186399.2|186309.2|186390.5|186300.5|11
1738739710000|2025-02-05 07:15:10|186391.7|186301.7|186396.9|186306.9|186412.8|186322.8|186389.8|186299.8|12
1738739720000|2025-02-05 07:15:20|186398.5|186308.5|186332.6|186242.6|186398.5|186308.5|186329.6|186219.9|13
1738739730000|2025-02-05 07:15:30|186333.4|186243.4|186327|186197|186352.4|186243.4|186327|186197|6
1738739740000|2025-02-05 07:15:40|186299.9|186209.9|186301.4|186211.4|186306.7|186216.7|186296|186206|15
1738739750000|2025-02-05 07:15:50|186301.5|186211.5|186357.9|186227.9|186361.5|186231.5|186301.2|186211.2|14
1738739760000|2025-02-05 07:16:00|186358.9|186228.9|186396.9|186306.9|186403.7|186313.7|186327.1|186228.9|11
1738739770000|2025-02-05 07:16:10|186394.5|186304.5|186396|186306|186418.7|186328.7|186394.2|186304.2|13
1738739780000|2025-02-05 07:16:20|186395.6|186305.6|186394|186304|186414.2|186324.2|186390.9|186300.9|16
1738739790000|2025-02-05 07:16:30|186394.2|186304.2|186386.9|186296.9|186403.9|186313.9|186386.9|186296.9|16
1738739800000|2025-02-05 07:16:40|186384.8|186294.8|186379.4|186289.4|186384.8|186294.8|186379.4|186289.4|4
1738739810000|2025-02-05 07:16:50|186399.2|186269.2|186413.9|186283.9|186413.9|186283.9|186396.1|186266.1|8
1738739820000|2025-02-05 07:17:00|186414.1|186284.1|186415|186285|186416.8|186286.8|186414.1|186284.1|7
1738739830000|2025-02-05 07:17:10|186415.2|186285.2|186415|186285|186415.7|186285.7|186414.9|186284.9|10
1738739840000|2025-02-05 07:17:20|186412.1|186282.1|186411.5|186281.5|186413.8|186283.8|186411.5|186281.5|5
1738739850000|2025-02-05 07:17:30|186411.4|186281.4|186406.4|186276.4|186411.4|186281.4|186406.3|186276.3|4
1738739860000|2025-02-05 07:17:40|186406.1|186276.1|186402.9|186272.9|186408.9|186278.9|186402.6|186272.6|11
1738739870000|2025-02-05 07:17:50|186403.2|186273.2|186397.5|186267.5|186403.2|186273.2|186397.5|186267.5|6
1738739880000|2025-02-05 07:18:00|186400.8|186270.8|186403.1|186273.1|186403.2|186273.2|186400.8|186270.8|7
1738739890000|2025-02-05 07:18:10|186403|186273|186403.1|186273.1|186403.2|186273.2|186403|186273|3
1738739900000|2025-02-05 07:18:20|186402.8|186272.8|186403.2|186273.2|186403.4|186273.4|186402.8|186272.8|4
1738739910000|2025-02-05 07:18:30|186403.6|186273.6|186403.1|186273.1|186403.6|186273.6|186403|186273|6
1738739920000|2025-02-05 07:18:40|186403.2|186273.2|186401.9|186271.9|186404.4|186274.4|186398|186268|7
1738739930000|2025-02-05 07:18:50|186402.3|186272.3|186404.2|186274.2|186408.1|186278.1|186402.3|186272.3|7
1738739940000|2025-02-05 07:19:00|186404.1|186274.1|186405.9|186275.9|186410.8|186280.8|186404.1|186274.1|10
1738739950000|2025-02-05 07:19:10|186405.5|186275.5|186405.6|186275.6|186405.8|186275.8|186405.3|186275.3|5
1738739960000|2025-02-05 07:19:20|186405.3|186275.3|186405|186275|186405.7|186275.7|186405|186275|4
1738739970000|2025-02-05 07:19:30|186405.1|186275.1|186376|186246|186405.4|186275.4|186374.2|186244.2|10
1738739980000|2025-02-05 07:19:40|186364.7|186234.7|186326.9|186196.9|186378.3|186248.3|186323.7|186193.7|27
1738739990000|2025-02-05 07:19:50|186325.5|186195.5|186340.8|186210.8|186344.7|186214.7|186299.3|186169.3|23
1738740000000|2025-02-05 07:20:00|186338.4|186208.4|186322.4|186192.4|186338.4|186208.4|186322.4|186192.4|30
1738740010000|2025-02-05 07:20:10|186331.2|186201.2|186316.7|186186.7|186341.5|186211.5|186316.7|186186.7|14
1738740020000|2025-02-05 07:20:20|186320.6|186190.6|186268.9|186178.9|186326.4|186196.4|186266.1|186176.1|14
1738740030000|2025-02-05 07:20:30|186249.2|186159.2|186243.1|186153.1|186249.2|186159.2|186241.6|186151.6|8
1738740040000|2025-02-05 07:20:40|186243|186153|186246.1|186156.1|186246.4|186156.4|186242.7|186152.7|7
1738740050000|2025-02-05 07:20:50|186246.7|186156.7|186250|186160|186250|186160|186243.1|186153.1|7
1738740060000|2025-02-05 07:21:00|186249.9|186159.9|186248.7|186158.7|186249.9|186159.9|186248.7|186158.7|4
1738740070000|2025-02-05 07:21:10|186248|186158|186246.5|186156.5|186249.6|186159.6|186246.5|186156.5|5
1738740080000|2025-02-05 07:21:20|186247.6|186157.6|186246.4|186156.4|186247.6|186157.6|186246|186156|7
1738740090000|2025-02-05 07:21:30|186247.7|186157.7|186311.2|186181.2|186311.2|186181.2|186247.7|186157.7|9
1738740100000|2025-02-05 07:21:40|186316.1|186186.1|186372.2|186242.2|186372.2|186242.2|186316.1|186186.1|10
1738740110000|2025-02-05 07:21:50|186366.3|186236.3|186356.9|186226.9|186376|186246|186356.9|186226.9|9
1738740120000|2025-02-05 07:22:00|186353.1|186223.1|186355|186225|186362.3|186232.3|186353.1|186223.1|5
1738740130000|2025-02-05 07:22:10|186353.7|186223.7|186366.9|186236.9|186366.9|186236.9|186353.7|186223.7|8
1738740140000|2025-02-05 07:22:20|186372.3|186242.3|186343.7|186213.7|186372.3|186242.3|186343.7|186213.7|6
1738740150000|2025-02-05 07:22:30|186343|186213|186310.6|186180.6|186343|186213|186310.6|186180.6|12
1738740160000|2025-02-05 07:22:40|186315.9|186185.9|186319.3|186189.3|186319.3|186189.3|186315.9|186185.9|5
1738740170000|2025-02-05 07:22:50|186321.9|186191.9|186306.3|186216.3|186321.9|186219.7|186302.3|186191.6|5
1738740180000|2025-02-05 07:23:00|186309.3|186219.3|186348.7|186258.7|186348.7|186258.7|186309.3|186219.3|7
1738740190000|2025-02-05 07:23:10|186349.3|186259.3|186345.7|186255.7|186349.3|186259.3|186345.7|186255.7|5
1738740200000|2025-02-05 07:23:20|186342.1|186252.1|186340.3|186250.3|186342.1|186252.1|186337.5|186247.5|6
1738740210000|2025-02-05 07:23:30|186343.9|186253.9|186312.6|186222.6|186343.9|186253.9|186303|186213|9
1738740220000|2025-02-05 07:23:40|186316.5|186226.5|186337|186247|186337|186247|186303.7|186213.7|8
1738740230000|2025-02-05 07:23:50|186333.8|186243.8|186356.6|186266.6|186360.8|186270.8|186333.8|186243.8|19
1738740240000|2025-02-05 07:24:00|186358.7|186268.7|186363.8|186273.8|186370.5|186280.5|186358.7|186268.7|12
1738740250000|2025-02-05 07:24:10|186363.9|186273.9|186386.5|186296.5|186390.1|186300.1|186363.9|186273.9|13
1738740260000|2025-02-05 07:24:20|186387.1|186297.1|186391|186301|186400.2|186310.2|186386.4|186296.4|15
1738740270000|2025-02-05 07:24:30|186395.1|186305.1|186395.1|186305.1|186395.1|186305.1|186391|186301|5
1738740280000|2025-02-05 07:24:40|186395.7|186305.7|186391|186301|186395.7|186305.7|186386.1|186296.1|8
1738740290000|2025-02-05 07:24:50|186395|186305|186395|186305|186395|186305|186395|186305|1
1738740300000|2025-02-05 07:25:00|186387.9|186297.9|186375.5|186285.5|186387.9|186297.9|186375.5|186285.5|15
1738740310000|2025-02-05 07:25:10|186380.1|186290.1|186380.8|186290.8|186380.8|186290.8|186372.6|186282.6|10
1738740320000|2025-02-05 07:25:20|186386.5|186296.5|186380.8|186290.8|186386.5|186296.5|186380.8|186290.8|6
1738740330000|2025-02-05 07:25:30|186377.1|186287.1|186379.5|186289.5|186385.7|186295.7|186375.3|186285.3|9
1738740340000|2025-02-05 07:25:40|186375.4|186285.4|186374.4|186284.4|186376.9|186286.9|186371.1|186281.1|7
1738740350000|2025-02-05 07:25:50|186374.5|186284.5|186373.3|186283.3|186374.7|186284.7|186373.3|186283.3|4
1738740360000|2025-02-05 07:26:00|186371.4|186281.4|186346.6|186256.6|186371.4|186281.4|186281.2|186191.2|22
1738740370000|2025-02-05 07:26:10|186302.5|186212.5|186299.2|186209.2|186328.6|186238.6|186299.2|186209.2|18
1738740380000|2025-02-05 07:26:20|186282|186192|186264|186174|186301.2|186211.2|186264|186174|19
1738740390000|2025-02-05 07:26:30|186265.5|186175.5|186264.5|186174.5|186265.9|186175.9|186245.8|186155.8|19
1738740400000|2025-02-05 07:26:40|186266|186176|186271.5|186181.5|186272.3|186182.3|186260.9|186170.9|9
1738740410000|2025-02-05 07:26:50|186274.1|186184.1|186265.8|186175.8|186278|186188|186264.8|186174.8|18
1738740420000|2025-02-05 07:27:00|186263.1|186173.1|186235.2|186145.2|186263.5|186173.5|186231.4|186141.4|13
1738740430000|2025-02-05 07:27:10|186240.6|186150.6|186230.3|186140.3|186251.5|186161.5|186230.3|186140.3|13
1738740440000|2025-02-05 07:27:20|186236.1|186146.1|186247.3|186157.3|186251|186161|186236.1|186146.1|17
1738740450000|2025-02-05 07:27:30|186244.2|186154.2|186239.8|186149.8|186251.5|186161.5|186238.1|186148.1|13
1738740460000|2025-02-05 07:27:40|186243|186153|186247.7|186157.7|186254.9|186164.9|186237.9|186147.9|6
1738740470000|2025-02-05 07:27:50|186248|186158|186240.7|186150.7|186252.1|186162.1|186240.3|186150.3|18
1738740480000|2025-02-05 07:28:00|186239.7|186149.7|186262.2|186172.2|186271.8|186181.8|186239.7|186149.7|12
1738740490000|2025-02-05 07:28:10|186258.7|186168.7|186277.3|186187.3|186277.3|186187.3|186258.7|186168.7|9
1738740500000|2025-02-05 07:28:20|186277|186187|186270.1|186180.1|186288.9|186198.9|186270.1|186180.1|13
1738740510000|2025-02-05 07:28:30|186260.2|186170.2|186277.4|186187.4|186284|186194|186260.2|186170.2|12
1738740520000|2025-02-05 07:28:40|186282.4|186192.4|186264.6|186174.6|186282.5|186192.5|186264.6|186174.6|12
1738740530000|2025-02-05 07:28:50|186267.2|186177.2|186282.4|186192.4|186286.2|186196.2|186267.2|186177.2|11
1738740540000|2025-02-05 07:29:00|186284.3|186194.3|186226.7|186136.7|186294.5|186204.5|186226.7|186136.7|19
1738740550000|2025-02-05 07:29:10|186226.3|186136.3|186223.8|186133.8|186226.3|186136.3|186220.5|186130.5|7
1738740560000|2025-02-05 07:29:20|186221.6|186131.6|186221.9|186131.9|186221.9|186131.9|186220.8|186130.8|3
1738740570000|2025-02-05 07:29:30|186222.1|186132.1|186224.7|186134.7|186225.2|186135.2|186222.1|186132.1|4
1738740580000|2025-02-05 07:29:40|186228.7|186138.7|186228.8|186138.8|186232.3|186142.3|186224.9|186134.9|7
1738740590000|2025-02-05 07:29:50|186229.9|186139.9|186221.6|186131.6|186229.9|186139.9|186221|186131|7
1738740600000|2025-02-05 07:30:00|186221.8|186131.8|186174.9|186084.9|186225.3|186135.3|186144.2|186054.2|18
1738740610000|2025-02-05 07:30:10|186175|186085|186176.7|186086.7|186182.5|186092.5|186175|186085|11
1738740620000|2025-02-05 07:30:20|186171.6|186081.6|186148.4|186058.4|186171.7|186081.7|186148.2|186058.2|19
1738740630000|2025-02-05 07:30:30|186148.8|186058.8|186156.9|186066.9|186159.2|186069.2|186148.8|186058.8|10
1738740640000|2025-02-05 07:30:40|186157.5|186067.5|186154.8|186064.8|186172.7|186082.7|186152.3|186062.3|20
1738740650000|2025-02-05 07:30:50|186159|186069|186163.8|186073.8|186164.9|186074.9|186153.4|186063.4|12
1738740660000|2025-02-05 07:31:00|186166.3|186076.3|186171.5|186081.5|186180|186090|186165.4|186075.4|17
1738740670000|2025-02-05 07:31:10|186169.1|186079.1|186176.6|186086.6|186178|186088|186161.1|186071.1|15
1738740680000|2025-02-05 07:31:20|186174.3|186084.3|186161.6|186071.6|186174.3|186084.3|186160.6|186070.6|24
1738740690000|2025-02-05 07:31:30|186162.2|186072.2|186179|186089|186184.7|186094.7|186162.2|186072.2|14
1738740700000|2025-02-05 07:31:40|186178.4|186088.4|186172.3|186082.3|186180.9|186090.9|186169.6|186079.6|14
1738740710000|2025-02-05 07:31:50|186151.7|186061.7|186174.4|186084.4|186179.6|186089.6|186151.7|186061.7|18
1738740720000|2025-02-05 07:32:00|186175|186085|186178.2|186088.2|186181.9|186091.9|186172.9|186082.9|14
1738740730000|2025-02-05 07:32:10|186175.3|186085.3|186174.4|186084.4|186176.3|186086.3|186167.4|186077.4|12
1738740740000|2025-02-05 07:32:20|186174.1|186084.1|186151.5|186061.5|186174.1|186084.1|186151.5|186061.5|8
1738740750000|2025-02-05 07:32:30|186153.5|186063.5|186151.6|186061.6|186153.5|186063.5|186150.9|186060.9|9
1738740760000|2025-02-05 07:32:40|186148.9|186058.9|186152.8|186062.8|186153.3|186063.3|186144.8|186054.8|7
1738740770000|2025-02-05 07:32:50|186151.3|186061.3|186129.3|186039.3|186152.3|186062.3|186125.5|186035.5|8
1738740780000|2025-02-05 07:33:00|186127.7|186037.7|186144.2|186054.2|186152.5|186062.5|186127.7|186037.7|19
1738740790000|2025-02-05 07:33:10|186143|186053|186141.3|186051.3|186143|186053|186141.2|186051.2|6
1738740800000|2025-02-05 07:33:20|186140.8|186050.8|186140.4|186050.4|186140.8|186050.8|186140.3|186050.3|3
1738740810000|2025-02-05 07:33:30|186140.3|186050.3|186170.6|186040.6|186170.6|186050.8|186140.3|186040.6|5
1738740820000|2025-02-05 07:33:40|186171.1|186041.1|186197|186107|186205.1|186115.1|186157.3|186039.9|22
1738740830000|2025-02-05 07:33:50|186198.4|186108.4|186190.2|186100.2|186198.4|186108.4|186187.3|186097.3|4
1738740840000|2025-02-05 07:34:00|186190.8|186100.8|186201.3|186111.3|186203.7|186113.7|186188|186098|8
1738740850000|2025-02-05 07:34:10|186196.8|186106.8|186207.2|186117.2|186208.3|186118.3|186196.8|186106.8|12
1738740860000|2025-02-05 07:34:20|186207.9|186117.9|186202.9|186112.9|186208.3|186118.3|186202|186112|10
1738740870000|2025-02-05 07:34:30|186203|186113|186203|186113|186203|186113|186203|186113|1
1738740880000|2025-02-05 07:34:40|186205.1|186115.1|186204.6|186114.6|186211.3|186121.3|186204.5|186114.5|4
1738740890000|2025-02-05 07:34:50|186204.5|186114.5|186204.3|186114.3|186207|186117|186204.3|186114.3|5
1738740900000|2025-02-05 07:35:00|186204.5|186114.5|186204.8|186114.8|186205.5|186115.5|186204.5|186114.5|5
1738740910000|2025-02-05 07:35:10|186204.9|186114.9|186204.4|186114.4|186204.9|186114.9|186204.4|186114.4|2
1738740920000|2025-02-05 07:35:20|186206.1|186116.1|186206.1|186116.1|186206.1|186116.1|186206.1|186116.1|1
1738740930000|2025-02-05 07:35:30|186225.3|186095.3|186202.5|186112.5|186225.3|186117.5|186202.4|186095.3|6
1738740940000|2025-02-05 07:35:40|186207.6|186117.6|186206|186116|186207.6|186117.6|186203.3|186113.3|4
1738740950000|2025-02-05 07:35:50|186206.2|186116.2|186229.7|186139.7|186229.7|186139.7|186206.1|186116.1|4
1738740960000|2025-02-05 07:36:00|186297.8|186207.8|186355.4|186265.4|186355.4|186265.4|186290.8|186200.8|36
1738740970000|2025-02-05 07:36:10|186350.9|186260.9|186323.5|186233.5|186350.9|186260.9|186299.8|186209.8|16
1738740980000|2025-02-05 07:36:20|186324.5|186234.5|186310.4|186220.4|186327.1|186237.1|186305.1|186215.1|18
1738740990000|2025-02-05 07:36:30|186261|186171|186210.4|186120.4|186263.9|186173.9|186210.4|186120.4|17
1738741000000|2025-02-05 07:36:40|186215.4|186125.4|186231.6|186141.6|186231.7|186141.7|186200.2|186110.2|17
1738741010000|2025-02-05 07:36:50|186232.1|186142.1|186229.5|186139.5|186248.7|186158.7|186229.3|186139.3|19
1738741020000|2025-02-05 07:37:00|186234.5|186144.5|186178.8|186088.8|186238.4|186148.4|186168.3|186078.3|29
1738741030000|2025-02-05 07:37:10|186177.8|186087.8|186165.2|186075.2|186199.5|186109.5|186141.1|186051.1|28
1738741040000|2025-02-05 07:37:20|186173.5|186083.5|186191.7|186101.7|186192.9|186102.9|186173.5|186083.5|13
1738741050000|2025-02-05 07:37:30|186191.3|186101.3|186190.9|186100.9|186191.3|186101.3|186187.7|186097.7|6
1738741060000|2025-02-05 07:37:40|186195.4|186105.4|186187.9|186097.9|186196.2|186106.2|186185|186095|8
1738741070000|2025-02-05 07:37:50|186188.4|186098.4|186189|186099|186189|186099|186188.4|186098.4|4
1738741080000|2025-02-05 07:38:00|186188.9|186098.9|186181.4|186091.4|186188.9|186098.9|186177.3|186087.3|5
1738741090000|2025-02-05 07:38:10|186180.4|186090.4|186193.5|186103.5|186198.8|186108.8|186180.4|186090.4|12
1738741100000|2025-02-05 07:38:20|186190.8|186100.8|186183|186093|186191.4|186101.4|186179.8|186089.8|6
1738741110000|2025-02-05 07:38:30|186180.2|186090.2|186195.4|186105.4|186197.1|186107.1|186180.2|186090.2|12
1738741120000|2025-02-05 07:38:40|186192.4|186102.4|186194.1|186104.1|186196.7|186106.7|186191.8|186101.8|7
1738741130000|2025-02-05 07:38:50|186191.4|186101.4|186178.1|186088.1|186191.4|186101.4|186155.3|186065.3|16
1738741140000|2025-02-05 07:39:00|186181.4|186091.4|186184.4|186094.4|186185.1|186095.1|186179|186089|11
1738741150000|2025-02-05 07:39:10|186181.1|186091.1|186197.7|186107.7|186206.6|186116.6|186181.1|186091.1|12
1738741160000|2025-02-05 07:39:20|186193.6|186103.6|186191.1|186101.1|186194|186104|186189.3|186099.3|7
1738741170000|2025-02-05 07:39:30|186192.2|186102.2|186180.8|186090.8|186198.5|186108.5|186170.3|186080.3|9
1738741180000|2025-02-05 07:39:40|186177.8|186087.8|186190.8|186100.8|186190.8|186100.8|186177.8|186087.8|7
1738741190000|2025-02-05 07:39:50|186190|186100|186194|186104|186194|186104|186189.2|186099.2|6
1738741200000|2025-02-05 07:40:00|186186.9|186096.9|186188.9|186098.9|186192.9|186102.9|186186.9|186096.9|8
1738741210000|2025-02-05 07:40:10|186188.8|186098.8|186191.8|186101.8|186195.4|186105.4|186185.5|186095.5|8
1738741220000|2025-02-05 07:40:20|186194.4|186104.4|186195.5|186105.5|186198.8|186108.8|186194.4|186104.4|5
1738741230000|2025-02-05 07:40:30|186203.3|186113.3|186188.5|186098.5|186203.3|186113.3|186188.2|186098.2|6
1738741240000|2025-02-05 07:40:40|186191.4|186101.4|186176.8|186086.8|186191.4|186101.4|186176.8|186086.8|9
1738741250000|2025-02-05 07:40:50|186177.1|186087.1|186196.9|186106.9|186197|186107|186177.1|186087.1|6
1738741260000|2025-02-05 07:41:00|186199.6|186109.6|186196.4|186106.4|186201.1|186111.1|186196.4|186106.4|7
1738741270000|2025-02-05 07:41:10|186195.8|186105.8|186282.8|186192.8|186291.8|186201.8|186191.2|186101.2|21
1738741280000|2025-02-05 07:41:20|186290|186200|186277.1|186187.1|186295.3|186205.3|186276.4|186186.4|21
1738741290000|2025-02-05 07:41:30|186279.6|186189.6|186280.7|186190.7|186286.8|186196.8|186279.6|186189.6|13
1738741300000|2025-02-05 07:41:40|186282|186192|186281.2|186191.2|186282|186192|186266.5|186176.5|16
1738741310000|2025-02-05 07:41:50|186274.4|186184.4|186211|186121|186274.9|186184.9|186205.1|186115.1|10
1738741320000|2025-02-05 07:42:00|186208.8|186118.8|186211.9|186121.9|186217.3|186127.3|186208.8|186118.8|18
1738741330000|2025-02-05 07:42:10|186211.8|186121.8|186216.8|186126.8|186216.8|186126.8|186211.8|186121.8|5
1738741340000|2025-02-05 07:42:20|186217.2|186127.2|186225.7|186135.7|186226.6|186136.6|186217.2|186127.2|7
1738741350000|2025-02-05 07:42:30|186222.7|186132.7|186217.7|186127.7|186235.4|186145.4|186217.7|186127.7|9
1738741360000|2025-02-05 07:42:40|186215.9|186125.9|186224|186134|186241.7|186151.7|186215.9|186125.9|8
1738741370000|2025-02-05 07:42:50|186228.8|186138.8|186235.1|186145.1|186235.1|186145.1|186224.4|186134.4|8
1738741380000|2025-02-05 07:43:00|186235.3|186145.3|186247.8|186157.8|186247.8|186157.8|186235.3|186145.3|5
1738741390000|2025-02-05 07:43:10|186247.6|186157.6|186278.6|186188.6|186281.9|186191.9|186243.8|186153.8|17
1738741400000|2025-02-05 07:43:20|186287.2|186197.2|186349.7|186259.7|186360.9|186270.9|186286.3|186196.3|10
1738741410000|2025-02-05 07:43:30|186346.6|186256.6|186297.4|186207.4|186347.3|186257.3|186297.4|186207.4|13
1738741420000|2025-02-05 07:43:40|186300.3|186210.3|186279.5|186189.5|186305.5|186215.5|186279.4|186189.4|7
1738741430000|2025-02-05 07:43:50|186283.4|186193.4|186290.6|186200.6|186321.4|186231.4|186283.4|186193.4|15
1738741440000|2025-02-05 07:44:00|186287.7|186197.7|186279|186189|186287.7|186197.7|186272.7|186182.7|18
1738741450000|2025-02-05 07:44:10|186282.9|186192.9|186275.8|186185.8|186285.8|186195.8|186275.7|186185.7|11
1738741460000|2025-02-05 07:44:20|186279|186189|186278.8|186188.8|186285.6|186195.6|186275.7|186185.7|13
1738741470000|2025-02-05 07:44:30|186278.7|186188.7|186277.9|186187.9|186284.9|186194.9|186277.9|186187.9|5
1738741480000|2025-02-05 07:44:40|186274.8|186184.8|186269.6|186179.6|186284.4|186194.4|186266.8|186176.8|13
1738741490000|2025-02-05 07:44:50|186240.7|186150.7|186276.6|186186.6|186276.7|186186.7|186240.7|186150.7|13
1738741500000|2025-02-05 07:45:00|186276.2|186186.2|186283.2|186193.2|186295.1|186205.1|186276.2|186186.2|13
1738741510000|2025-02-05 07:45:10|186282.8|186192.8|186282.8|186192.8|186298.1|186208.1|186279.4|186189.4|10
1738741520000|2025-02-05 07:45:20|186291.9|186201.9|186280.8|186190.8|186295.1|186205.1|186280.8|186190.8|9
1738741530000|2025-02-05 07:45:30|186280.7|186190.7|186271.6|186181.6|186285.9|186195.9|186268|186178|9
1738741540000|2025-02-05 07:45:40|186271.5|186181.5|186270.5|186180.5|186271.5|186181.5|186270.3|186180.3|5
1738741550000|2025-02-05 07:45:50|186270.2|186180.2|186272.7|186182.7|186272.7|186182.7|186269.9|186179.9|3
1738741560000|2025-02-05 07:46:00|186269.4|186179.4|186180.6|186090.6|186269.4|186179.4|186161.1|186071.1|16
1738741570000|2025-02-05 07:46:10|186176.1|186086.1|186167.6|186077.6|186176.1|186086.1|186164|186074|15
1738741580000|2025-02-05 07:46:20|186166.6|186076.6|186166.7|186076.7|186169.5|186079.5|186158.6|186068.6|11
1738741590000|2025-02-05 07:46:30|186167.2|186077.2|186162.3|186072.3|186167.2|186077.2|186155.1|186065.1|8
1738741600000|2025-02-05 07:46:40|186169.5|186079.5|186176.6|186086.6|186189.5|186099.5|186166.8|186076.8|17
1738741610000|2025-02-05 07:46:50|186189.2|186099.2|186151.9|186061.9|186189.2|186099.2|186151.9|186061.9|17
1738741620000|2025-02-05 07:47:00|186155.8|186065.8|186148.1|186058.1|186165.2|186075.2|186139|186049|11
1738741630000|2025-02-05 07:47:10|186143.9|186053.9|186123.3|186033.3|186158.6|186053.9|186083.8|185975.4|23
1738741640000|2025-02-05 07:47:20|186122.6|186032.6|186177.2|186047.2|186177.2|186068.1|186122.6|186032.6|14
1738741650000|2025-02-05 07:47:30|186175|186045|186163.8|186033.8|186210.1|186080.1|186163.8|186033.8|17
1738741660000|2025-02-05 07:47:40|186156.5|186026.5|186160|186030|186160|186030|186155.2|186025.2|11
1738741670000|2025-02-05 07:47:50|186160.1|186030.1|186160.5|186030.5|186160.5|186030.5|186160.1|186030.1|4
1738741680000|2025-02-05 07:48:00|186160.1|186030.1|186152.2|186022.2|186160.1|186030.1|186152.2|186022.2|5
1738741690000|2025-02-05 07:48:10|186151.1|186021.1|186097.4|186007.4|186151.1|186045.4|186071.4|185981.4|17
1738741700000|2025-02-05 07:48:20|186110.7|186020.7|186107|186017|186110.7|186020.7|186097.3|186007.3|23
1738741710000|2025-02-05 07:48:30|186068.3|185978.3|186081.3|185991.3|186082.2|185992.2|186068.3|185978.3|8
1738741720000|2025-02-05 07:48:40|186078.4|185988.4|186078.2|185988.2|186079.2|185989.2|186075.6|185985.6|10
1738741730000|2025-02-05 07:48:50|186078.4|185988.4|186092.4|186002.4|186095.5|186005.5|186078.1|185988.1|8
1738741740000|2025-02-05 07:49:00|186091.5|186001.5|186095.5|186005.5|186100.4|186010.4|186084|185994|12
1738741750000|2025-02-05 07:49:10|186091.5|186001.5|186078.5|185988.5|186093.9|186003.9|186078.1|185988.1|10
1738741760000|2025-02-05 07:49:20|186075.9|185985.9|186072.9|185982.9|186075.9|185985.9|186067.4|185977.4|10
1738741770000|2025-02-05 07:49:30|186073.2|185983.2|186030.2|185940.2|186073.8|185983.8|186008.8|185918.8|12
1738741780000|2025-02-05 07:49:40|186015|185925|186032.1|185942.1|186032.6|185942.6|186014.5|185924.5|19
1738741790000|2025-02-05 07:49:50|186030.1|185940.1|186024.6|185934.6|186030.1|185940.1|186024.6|185934.6|7
1738741800000|2025-02-05 07:50:00|186021.9|185931.9|186021|185931|186021.9|185931.9|186015.4|185925.4|8
1738741810000|2025-02-05 07:50:10|186022.3|185932.3|185999.9|185909.9|186028|185938|185997.5|185907.5|15
1738741820000|2025-02-05 07:50:20|185997.5|185907.5|186000.7|185910.7|186000.9|185910.9|185997.5|185907.5|8
1738741830000|2025-02-05 07:50:30|186001.8|185911.8|186026.9|185936.9|186028.9|185938.9|186001.8|185911.8|10
1738741840000|2025-02-05 07:50:40|186025.4|185935.4|186030.6|185940.6|186032.2|185942.2|186025.4|185935.4|6
1738741850000|2025-02-05 07:50:50|186037.4|185947.4|186101.9|186011.9|186107.4|186017.4|186037.4|185947.4|14
1738741860000|2025-02-05 07:51:00|186099|186009|186100|186010|186100.1|186010.1|186099|186009|3
1738741870000|2025-02-05 07:51:10|186099.8|186009.8|186087.3|185997.3|186099.8|186009.8|186073.8|185983.8|11
1738741880000|2025-02-05 07:51:20|186103|186013|186079.1|185989.1|186105.9|186015.9|186079.1|185989.1|9
1738741890000|2025-02-05 07:51:30|186098.6|186008.6|186102.8|186012.8|186102.8|186012.8|186098.6|186008.6|4
1738741900000|2025-02-05 07:51:40|186103.4|186013.4|186101|186011|186104.1|186014.1|186101|186011|4
1738741910000|2025-02-05 07:51:50|186100.9|186010.9|186104.2|186014.2|186104.2|186014.2|186099.3|186009.3|5
1738741920000|2025-02-05 07:52:00|186103.9|186013.9|186106|186016|186108.8|186018.8|186101.3|186011.3|6
1738741930000|2025-02-05 07:52:10|186115.2|186025.2|186118.3|186028.3|186118.3|186028.3|186113.1|186023.1|8
1738741940000|2025-02-05 07:52:20|186118.8|186028.8|186119.3|186029.3|186119.3|186029.3|186118|186028|4
1738741950000|2025-02-05 07:52:30|186186.4|186096.4|186173.5|186083.5|186186.4|186096.4|186157.2|186067.2|12
1738741960000|2025-02-05 07:52:40|186171.8|186081.8|186184.7|186094.7|186187|186097|186161.1|186071.1|16
1738741970000|2025-02-05 07:52:50|186189.8|186099.8|186154.2|186064.2|186189.8|186099.8|186154|186064|8
1738741980000|2025-02-05 07:53:00|186148.4|186058.4|186153.5|186063.5|186153.5|186063.5|186124.8|186034.8|15
1738741990000|2025-02-05 07:53:10|186150.5|186060.5|186188.4|186098.4|186188.4|186098.4|186150.5|186060.5|14
1738742000000|2025-02-05 07:53:20|186187|186097|186228.8|186138.8|186230.8|186140.8|186187|186097|17
1738742010000|2025-02-05 07:53:30|186231.7|186141.7|186218.7|186128.7|186231.7|186141.7|186218.5|186128.5|7
1738742020000|2025-02-05 07:53:40|186222.5|186132.5|186203.7|186113.7|186230.4|186140.4|186203.7|186113.7|11
1738742030000|2025-02-05 07:53:50|186199.1|186109.1|186217.5|186087.5|186223.5|186109.1|186186.3|186083|11
1738742040000|2025-02-05 07:54:00|186218.3|186088.3|186240.7|186110.7|186240.7|186110.7|186218.3|186088.3|12
1738742050000|2025-02-05 07:54:10|186241.5|186111.5|186251.5|186121.5|186255.1|186125.1|186241.5|186111.5|9
1738742060000|2025-02-05 07:54:20|186251.7|186121.7|186242.5|186112.5|186255.9|186125.9|186239.8|186109.8|14
1738742070000|2025-02-05 07:54:30|186242|186112|186258.1|186128.1|186258.1|186128.1|186241.3|186111.3|9
1738742080000|2025-02-05 07:54:40|186260|186130|186255.2|186125.2|186260|186130|186252.8|186122.8|8
1738742090000|2025-02-05 07:54:50|186255.1|186125.1|186252.1|186122.1|186255.8|186125.8|186251|186121|10
1738742100000|2025-02-05 07:55:00|186254.6|186124.6|186234.1|186104.1|186262|186132|186234.1|186104.1|13
1738742110000|2025-02-05 07:55:10|186232.2|186102.2|186197.8|186067.8|186237.6|186107.6|186197.8|186067.8|18
1738742120000|2025-02-05 07:55:20|186195.8|186065.8|186171.1|186041.1|186196|186066|186171.1|186041.1|9
1738742130000|2025-02-05 07:55:30|186172.5|186042.5|186169.9|186039.9|186172.5|186042.5|186169.8|186039.8|4
1738742140000|2025-02-05 07:55:40|186164.6|186034.6|186164.4|186034.4|186165.9|186035.9|186154.8|186024.8|7
1738742150000|2025-02-05 07:55:50|186165.1|186035.1|186158.2|186028.2|186165.5|186035.5|186158.2|186028.2|8
1738742160000|2025-02-05 07:56:00|186155.1|186025.1|186152.7|186022.7|186155.1|186025.1|186152.1|186022.1|6
1738742170000|2025-02-05 07:56:10|186151.2|186021.2|186063.9|185973.9|186154.4|186024.4|186047.1|185957.1|13
1738742180000|2025-02-05 07:56:20|186065.6|185975.6|186059|185969|186065.6|185975.6|186055.6|185965.6|4
1738742190000|2025-02-05 07:56:30|186059.6|185969.6|186032.3|185942.3|186059.6|185969.6|186030.8|185940.8|11
1738742200000|2025-02-05 07:56:40|186030|185940|186024.8|185934.8|186032.1|185942.1|186023.1|185933.1|13
1738742210000|2025-02-05 07:56:50|186024.6|185934.6|186028.2|185938.2|186029.2|185939.2|186019.6|185929.6|17
1738742220000|2025-02-05 07:57:00|186031.8|185941.8|186047.4|185957.4|186050.6|185960.6|186029.6|185939.6|9
1738742230000|2025-02-05 07:57:10|186047.9|185957.9|186049.3|185959.3|186049.3|185959.3|186043.7|185953.7|7
1738742240000|2025-02-05 07:57:20|186053.8|185963.8|186044.7|185954.7|186056.5|185966.5|186044.7|185954.7|3
1738742250000|2025-02-05 07:57:30|186044.6|185954.6|186054.2|185964.2|186054.6|185964.6|186044.6|185954.6|15
1738742260000|2025-02-05 07:57:40|186053.5|185963.5|186040|185950|186054.8|185964.8|186037.5|185947.5|11
1738742270000|2025-02-05 07:57:50|186039.2|185949.2|186104.8|186014.8|186110.5|186020.5|186037.3|185947.3|19
1738742280000|2025-02-05 07:58:00|186100.3|186010.3|186130.8|186040.8|186130.8|186040.8|186100.3|186010.3|13
1738742290000|2025-02-05 07:58:10|186131|186041|186146.9|186056.9|186147|186057|186130.4|186040.4|11
1738742300000|2025-02-05 07:58:20|186147|186057|186122.2|186032.2|186153.1|186063.1|186119|186029|11
1738742310000|2025-02-05 07:58:30|186124|186034|186131.8|186041.8|186132.6|186042.6|186122.5|186032.5|13
1738742320000|2025-02-05 07:58:40|186134.5|186044.5|186130.4|186040.4|186134.5|186044.5|186130.4|186040.4|4
1738742330000|2025-02-05 07:58:50|186125.1|186035.1|186119.4|186029.4|186127.9|186037.9|186116.3|186026.3|9
1738742340000|2025-02-05 07:59:00|186122.1|186032.1|186128.1|186038.1|186130.9|186040.9|186117.1|186027.1|13
1738742350000|2025-02-05 07:59:10|186133.7|186043.7|186146.9|186056.9|186157.2|186067.2|186123.8|186033.8|18
1738742360000|2025-02-05 07:59:20|186145.7|186055.7|186133.4|186043.4|186145.7|186055.7|186130.8|186040.8|13
1738742370000|2025-02-05 07:59:30|186132.6|186042.6|186138.3|186048.3|186140.4|186050.4|186129.7|186039.7|20
1738742380000|2025-02-05 07:59:40|186139.3|186049.3|186138|186048|186176.7|186086.7|186136.6|186046.6|25
1738742390000|2025-02-05 07:59:50|186137.6|186047.6|186146.9|186056.9|186152.6|186062.6|186137.6|186047.6|23
1738742400000|2025-02-05 08:00:00|186146.4|186056.4|186207.9|186117.9|186215.3|186125.3|186146.4|186056.4|18
1738742410000|2025-02-05 08:00:10|186211.1|186121.1|186191.3|186101.3|186213.1|186123.1|186191.3|186101.3|10
1738742420000|2025-02-05 08:00:20|186183|186093|186198.8|186108.8|186201.7|186111.7|186179.3|186089.3|18
1738742430000|2025-02-05 08:00:30|186195.7|186105.7|186195.6|186105.6|186217|186127|186192.4|186102.4|16
1738742440000|2025-02-05 08:00:40|186198.7|186108.7|186192.4|186102.4|186201.4|186111.4|186189.4|186099.4|13
1738742450000|2025-02-05 08:00:50|186193.1|186103.1|186190.9|186100.9|186197.2|186107.2|186190.9|186100.9|7
1738742460000|2025-02-05 08:01:00|186186.8|186096.8|186195|186105|186195|186105|186180.8|186090.8|11
1738742470000|2025-02-05 08:01:10|186195.2|186105.2|186198.9|186108.9|186203.5|186113.5|186195.2|186105.2|14
1738742480000|2025-02-05 08:01:20|186199.2|186109.2|186198.1|186108.1|186207.3|186117.3|186197.4|186107.4|9
1738742490000|2025-02-05 08:01:30|186198.7|186108.7|186190.8|186100.8|186198.7|186108.7|186183|186093|19
1738742500000|2025-02-05 08:01:40|186186|186096|186204.5|186114.5|186210.8|186120.8|186182.2|186092.2|15
1738742510000|2025-02-05 08:01:50|186202.7|186112.7|186205.3|186115.3|186209.9|186119.9|186202.7|186112.7|8
1738742520000|2025-02-05 08:02:00|186205.5|186115.5|186195.6|186105.6|186205.5|186115.5|186195.6|186105.6|9
1738742530000|2025-02-05 08:02:10|186195.9|186105.9|186156.4|186066.4|186195.9|186105.9|186152.9|186062.9|14
1738742540000|2025-02-05 08:02:20|186086.4|185996.4|186069.5|185979.5|186102.1|186012.1|186069.5|185979.5|10
1738742550000|2025-02-05 08:02:30|186069.9|185979.9|186128|186038|186128|186038|186058.8|185968.8|15
1738742560000|2025-02-05 08:02:40|186128.2|186038.2|186127.7|186037.7|186128.2|186038.2|186127.7|186037.7|2
1738742570000|2025-02-05 08:02:50|186127.6|186037.6|186117.5|186027.5|186134.9|186044.9|186112.6|186022.6|11
1738742580000|2025-02-05 08:03:00|186117.1|186027.1|186118.4|186028.4|186120.4|186030.4|186114.7|186024.7|6
1738742590000|2025-02-05 08:03:10|186115|186025|186114.9|186024.9|186119.3|186029.3|186114.5|186024.5|5
1738742600000|2025-02-05 08:03:20|186109.4|186019.4|186115.4|186025.4|186125.5|186035.5|186109.4|186019.4|10
1738742610000|2025-02-05 08:03:30|186112.3|186022.3|186120.9|186030.9|186120.9|186030.9|186110.2|186020.2|9
1738742620000|2025-02-05 08:03:40|186120.5|186030.5|186117.4|186027.4|186123.5|186033.5|186104.8|186014.8|12
1738742630000|2025-02-05 08:03:50|186113.5|186023.5|186106.2|186016.2|186113.5|186023.5|186104.3|186014.3|11
1738742640000|2025-02-05 08:04:00|186102.3|186012.3|186135.5|186045.5|186135.5|186045.5|186099|186009|12
1738742650000|2025-02-05 08:04:10|186132.7|186042.7|186116.8|186026.8|186132.7|186042.7|186113.7|186023.7|13
1738742660000|2025-02-05 08:04:20|186125.9|186035.9|186133.4|186043.4|186149.3|186059.3|186125.9|186035.9|13
1738742670000|2025-02-05 08:04:30|186129.1|186039.1|186128.4|186038.4|186139|186049|186122.5|186032.5|10
1738742680000|2025-02-05 08:04:40|186131.5|186041.5|186128.5|186038.5|186135.5|186045.5|186128.5|186038.5|9
1738742690000|2025-02-05 08:04:50|186128.6|186038.6|186142.4|186052.4|186158.5|186068.5|186128.6|186038.6|19
1738742700000|2025-02-05 08:05:00|186140.1|186050.1|186151.9|186061.9|186156.6|186066.6|186140.1|186050.1|8
1738742710000|2025-02-05 08:05:10|186157.2|186067.2|186143.6|186053.6|186157.2|186067.2|186130.8|186040.8|11
1738742720000|2025-02-05 08:05:20|186138.7|186048.7|186152.7|186062.7|186152.7|186062.7|186138.7|186048.7|8
1738742730000|2025-02-05 08:05:30|186150.9|186060.9|186180.4|186090.4|186188.9|186098.9|186150.9|186060.9|18
1738742740000|2025-02-05 08:05:40|186180.6|186090.6|186182.2|186092.2|186186.2|186096.2|186176.1|186086.1|10
1738742750000|2025-02-05 08:05:50|186181.6|186091.6|186146.8|186056.8|186181.6|186091.6|186120.4|186030.4|17
1738742760000|2025-02-05 08:06:00|186150.8|186060.8|186153.2|186063.2|186156.9|186066.9|186147.9|186057.9|8
1738742770000|2025-02-05 08:06:10|186149.4|186059.4|186149.2|186059.2|186154.6|186064.6|186149.2|186059.2|3
1738742780000|2025-02-05 08:06:20|186154.5|186064.5|186181|186091|186185.4|186095.4|186154.5|186064.5|14
1738742790000|2025-02-05 08:06:30|186185.9|186095.9|186190|186100|186194.4|186104.4|186178.3|186088.3|13
1738742800000|2025-02-05 08:06:40|186189.3|186099.3|186195.2|186105.2|186205.1|186115.1|186189.3|186099.3|12
1738742810000|2025-02-05 08:06:50|186194.9|186104.9|186198.8|186108.8|186198.8|186108.8|186194.9|186104.9|5
1738742820000|2025-02-05 08:07:00|186198.4|186108.4|186186.6|186096.6|186200.7|186110.7|186186.6|186096.6|11
1738742830000|2025-02-05 08:07:10|186186.7|186096.7|186178.2|186088.2|186186.7|186096.7|186177.6|186087.6|8
1738742840000|2025-02-05 08:07:20|186178.8|186088.8|186189.3|186099.3|186194.2|186104.2|186178.8|186088.8|8
1738742850000|2025-02-05 08:07:30|186184.6|186094.6|186190|186100|186194.8|186104.8|186169.7|186079.7|10
1738742860000|2025-02-05 08:07:40|186189.6|186099.6|186194.8|186104.8|186194.8|186104.8|186186.1|186096.1|8
1738742870000|2025-02-05 08:07:50|186194.2|186104.2|186204|186114|186204|186114|186194.2|186104.2|5
1738742880000|2025-02-05 08:08:00|186263.9|186173.9|186264.5|186174.5|186273.8|186183.8|186254.4|186164.4|22
1738742890000|2025-02-05 08:08:10|186264.9|186174.9|186317.9|186227.9|186317.9|186227.9|186262.7|186172.7|10
1738742900000|2025-02-05 08:08:20|186314.4|186224.4|186332.1|186242.1|186332.1|186242.1|186303.5|186213.5|15
1738742910000|2025-02-05 08:08:30|186332.5|186242.5|186353.7|186263.7|186359.7|186269.7|186329.1|186239.1|23
1738742920000|2025-02-05 08:08:40|186354.6|186264.6|186382.2|186292.2|186382.2|186292.2|186354.6|186264.6|30
1738742930000|2025-02-05 08:08:50|186382.8|186292.8|186376.6|186286.6|186385.2|186295.2|186375.9|186285.9|15
1738742940000|2025-02-05 08:09:00|186376.9|186286.9|186377.2|186287.2|186377.9|186287.9|186373|186283|14
1738742950000|2025-02-05 08:09:10|186376.6|186286.6|186374.1|186284.1|186377.6|186287.6|186373.3|186283.3|15
1738742960000|2025-02-05 08:09:20|186375.2|186285.2|186369.7|186279.7|186378.1|186288.1|186369.5|186279.5|15
1738742970000|2025-02-05 08:09:30|186369.4|186279.4|186369.6|186279.6|186370|186280|186368.1|186278.1|14
1738742980000|2025-02-05 08:09:40|186368.3|186278.3|186366.4|186276.4|186369.8|186279.8|186356.8|186266.8|18
1738742990000|2025-02-05 08:09:50|186366.2|186276.2|186356.8|186266.8|186366.2|186276.2|186355.5|186265.5|23
1738743000000|2025-02-05 08:10:00|186358.3|186268.3|186362.3|186272.3|186363.5|186273.5|186357.7|186267.7|12
1738743010000|2025-02-05 08:10:10|186363|186273|186359.1|186269.1|186363|186273|186353.7|186263.7|14
1738743020000|2025-02-05 08:10:20|186359.7|186269.7|186365.3|186275.3|186367.5|186277.5|186355.6|186265.6|15
1738743030000|2025-02-05 08:10:30|186365.6|186275.6|186379.7|186289.7|186379.7|186289.7|186365.6|186275.6|4
1738743040000|2025-02-05 08:10:40|186375.1|186285.1|186383.6|186293.6|186383.6|186293.6|186371.6|186281.6|11
1738743050000|2025-02-05 08:10:50|186387.5|186297.5|186373.9|186283.9|186387.5|186297.5|186373.9|186283.9|9
1738743060000|2025-02-05 08:11:00|186365.7|186275.7|186372.4|186282.4|186372.8|186282.8|186365.7|186275.7|6
1738743070000|2025-02-05 08:11:10|186372.3|186282.3|186372.5|186282.5|186375.1|186285.1|186372.2|186282.2|7
1738743080000|2025-02-05 08:11:20|186373.4|186283.4|186374|186284|186374|186284|186365.1|186275.1|9
1738743090000|2025-02-05 08:11:30|186376.4|186286.4|186374.9|186284.9|186378.2|186288.2|186365.6|186275.6|10
1738743100000|2025-02-05 08:11:40|186374.8|186284.8|186292|186202|186374.8|186284.8|186288.4|186198.4|9
1738743110000|2025-02-05 08:11:50|186291.8|186201.8|186283.8|186193.8|186294.4|186204.4|186281.1|186191.1|10
1738743120000|2025-02-05 08:12:00|186284.6|186194.6|186253.1|186163.1|186290.7|186200.7|186249.5|186159.5|22
1738743130000|2025-02-05 08:12:10|186253.7|186163.7|186274.4|186184.4|186274.4|186184.4|186253.5|186163.5|15
1738743140000|2025-02-05 08:12:20|186271.8|186181.8|186282.9|186192.9|186286.7|186196.7|186271.8|186181.8|14
1738743150000|2025-02-05 08:12:30|186283|186193|186279|186189|186283|186193|186274.7|186184.7|10
1738743160000|2025-02-05 08:12:40|186279.1|186189.1|186288.4|186198.4|186288.8|186198.8|186276.5|186186.5|16
1738743170000|2025-02-05 08:12:50|186287.1|186197.1|186344.2|186254.2|186356.5|186266.5|186281.9|186191.9|20
1738743180000|2025-02-05 08:13:00|186349.7|186259.7|186353.3|186263.3|186355.7|186265.7|186336.8|186246.8|28
1738743190000|2025-02-05 08:13:10|186352.1|186262.1|186359.9|186269.9|186365.1|186275.1|186333.8|186243.8|26
1738743200000|2025-02-05 08:13:20|186360.2|186270.2|186354.3|186264.3|186362.8|186272.8|186344.8|186254.8|17
1738743210000|2025-02-05 08:13:30|186382|186292|186364|186274|186390.5|186300.5|186364|186274|21
1738743220000|2025-02-05 08:13:40|186363.7|186273.7|186375.2|186285.2|186377.5|186287.5|186363.4|186273.4|7
1738743230000|2025-02-05 08:13:50|186369.6|186279.6|186392.6|186262.6|186393.9|186279.6|186367|186260.8|11
1738743240000|2025-02-05 08:14:00|186391.8|186261.8|186364|186234|186391.8|186261.8|186358.8|186228.8|19
1738743250000|2025-02-05 08:14:10|186366.1|186236.1|186361|186231|186366.1|186236.1|186356.7|186226.7|7
1738743260000|2025-02-05 08:14:20|186358.2|186228.2|186361|186231|186361|186231|186358|186228|4
1738743270000|2025-02-05 08:14:30|186356.8|186226.8|186354.5|186224.5|186358.4|186228.4|186354.5|186224.5|8
1738743280000|2025-02-05 08:14:40|186352|186222|186359.3|186229.3|186359.3|186229.3|186352|186222|6
1738743290000|2025-02-05 08:14:50|186357.1|186227.1|186359.8|186229.8|186359.8|186229.8|186352.9|186222.9|7
1738743300000|2025-02-05 08:15:00|186356.5|186226.5|186381.8|186251.8|186381.8|186251.8|186356.5|186226.5|19
1738743310000|2025-02-05 08:15:10|186378.5|186248.5|186390.2|186260.2|186392.7|186262.7|186373.4|186243.4|10
1738743320000|2025-02-05 08:15:20|186392.6|186262.6|186376.5|186246.5|186392.6|186262.6|186376.5|186246.5|13
1738743330000|2025-02-05 08:15:30|186375.8|186245.8|186351.2|186221.2|186377.6|186247.6|186351.2|186221.2|11
1738743340000|2025-02-05 08:15:40|186351|186221|186359.9|186229.9|186363|186233|186350.2|186220.2|6
1738743350000|2025-02-05 08:15:50|186359.8|186229.8|186386.9|186256.9|186386.9|186256.9|186359|186229|9
1738743360000|2025-02-05 08:16:00|186389.2|186259.2|186389.5|186259.5|186389.5|186259.5|186379.9|186249.9|7
1738743370000|2025-02-05 08:16:10|186390.5|186260.5|186395.4|186265.4|186397.8|186267.8|186389.5|186259.5|17
1738743380000|2025-02-05 08:16:20|186399.5|186269.5|186398.4|186268.4|186405.1|186275.1|186397.8|186267.8|12
1738743390000|2025-02-05 08:16:30|186395.7|186265.7|186379.1|186249.1|186395.7|186265.7|186374.1|186244.1|18
1738743400000|2025-02-05 08:16:40|186376.7|186246.7|186401.5|186311.5|186407.9|186317.9|186370.7|186240.7|19
1738743410000|2025-02-05 08:16:50|186407|186317|186406.8|186316.8|186409.5|186319.5|186403.5|186313.5|12
1738743420000|2025-02-05 08:17:00|186405.2|186315.2|186458.6|186328.6|186458.6|186339|186402.4|186312.3|24
1738743430000|2025-02-05 08:17:10|186458.9|186328.9|186464|186334|186464|186334|186442.9|186312.9|18
1738743440000|2025-02-05 08:17:20|186460.7|186330.7|186441.1|186311.1|186464|186349.7|186427.5|186311.1|10
1738743450000|2025-02-05 08:17:30|186444.9|186314.9|186444.7|186314.7|186446.7|186316.7|186440.7|186310.7|10
1738743460000|2025-02-05 08:17:40|186445.3|186315.3|186443.9|186313.9|186445.3|186315.3|186438.9|186308.9|12
1738743470000|2025-02-05 08:17:50|186444|186314|186438.3|186308.3|186444|186314|186438.3|186308.3|4
1738743480000|2025-02-05 08:18:00|186418.3|186328.3|186416.7|186326.7|186420.2|186330.2|186415.1|186325.1|14
1738743490000|2025-02-05 08:18:10|186416.5|186326.5|186422.7|186332.7|186422.7|186332.7|186416.5|186326.5|6
1738743500000|2025-02-05 08:18:20|186422.6|186332.6|186435.7|186345.7|186438.4|186348.4|186420.7|186330.7|9
1738743510000|2025-02-05 08:18:30|186435.3|186345.3|186422.3|186332.3|186442.1|186352.1|186417.1|186327.1|21
1738743520000|2025-02-05 08:18:40|186425.1|186335.1|186423.7|186333.7|186425.1|186335.1|186420.9|186330.9|9
1738743530000|2025-02-05 08:18:50|186420.2|186330.2|186417|186327|186423.1|186333.1|186414|186324|19
1738743540000|2025-02-05 08:19:00|186420.4|186330.4|186414.6|186324.6|186420.4|186330.4|186401.9|186311.9|15
1738743550000|2025-02-05 08:19:10|186414.1|186324.1|186442.1|186352.1|186447.3|186357.3|186413.7|186323.7|31
1738743560000|2025-02-05 08:19:20|186446|186356|186447.7|186357.7|186458.5|186368.5|186441.7|186351.7|22
1738743570000|2025-02-05 08:19:30|186445.5|186355.5|186458|186368|186465.7|186375.7|186442.5|186352.5|18
1738743580000|2025-02-05 08:19:40|186460.6|186370.6|186475.4|186385.4|186475.4|186385.4|186455.2|186365.2|24
1738743590000|2025-02-05 08:19:50|186475.7|186385.7|186477.1|186387.1|186480|186390|186475.7|186385.7|7
1738743600000|2025-02-05 08:20:00|186477.4|186387.4|186468.3|186378.3|186477.4|186387.4|186462.9|186372.9|20
1738743610000|2025-02-05 08:20:10|186470.4|186380.4|186460|186370|186470.4|186380.4|186460|186370|13
1738743620000|2025-02-05 08:20:20|186466.2|186376.2|186468.6|186378.6|186478.5|186388.5|186464.1|186374.1|24
1738743630000|2025-02-05 08:20:30|186471.4|186381.4|186460.3|186370.3|186471.8|186381.8|186459.6|186369.6|14
1738743640000|2025-02-05 08:20:40|186460.4|186370.4|186459.6|186369.6|186460.4|186370.4|186458.4|186368.4|8
1738743650000|2025-02-05 08:20:50|186459.7|186369.7|186455.4|186365.4|186460.6|186370.6|186454.7|186364.7|8
1738743660000|2025-02-05 08:21:00|186449|186359|186445.7|186355.7|186451|186361|186443.9|186353.9|15
1738743670000|2025-02-05 08:21:10|186451.6|186361.6|186450.9|186360.9|186456.9|186366.9|186449.2|186359.2|16
1738743680000|2025-02-05 08:21:20|186451.8|186361.8|186446.8|186356.8|186453.7|186363.7|186445.5|186355.5|11
1738743690000|2025-02-05 08:21:30|186442.4|186352.4|186429.5|186339.5|186442.4|186352.4|186426.2|186336.2|10
1738743700000|2025-02-05 08:21:40|186431.6|186341.6|186430.3|186340.3|186440.7|186350.7|186427.6|186337.6|12
1738743710000|2025-02-05 08:21:50|186431.2|186341.2|186414.3|186324.3|186433.7|186343.7|186414.3|186324.3|12
1738743720000|2025-02-05 08:22:00|186413.6|186323.6|186402.7|186312.7|186413.6|186323.6|186391.1|186301.1|19
1738743730000|2025-02-05 08:22:10|186402.3|186312.3|186396.3|186306.3|186402.3|186312.3|186396.3|186306.3|9
1738743740000|2025-02-05 08:22:20|186382.7|186292.7|186403.3|186313.3|186410.2|186320.2|186381.3|186291.3|24
1738743750000|2025-02-05 08:22:30|186403.4|186313.4|186393.7|186303.7|186410.1|186320.1|186393.7|186303.7|14
1738743760000|2025-02-05 08:22:40|186396|186306|186407.9|186317.9|186410.2|186320.2|186396|186306|11
1738743770000|2025-02-05 08:22:50|186407.6|186317.6|186388|186298|186440.7|186350.7|186388|186298|29
1738743780000|2025-02-05 08:23:00|186390.6|186300.6|186373.3|186283.3|186392.8|186302.8|186369.3|186279.3|11
1738743790000|2025-02-05 08:23:10|186373.8|186283.8|186373.9|186283.9|186384.2|186294.2|186370.2|186280.2|11
1738743800000|2025-02-05 08:23:20|186371.3|186281.3|186367.3|186277.3|186373.5|186283.5|186367.3|186277.3|7
1738743810000|2025-02-05 08:23:30|186369.4|186279.4|186363.9|186273.9|186369.4|186279.4|186360.5|186270.5|12
1738743820000|2025-02-05 08:23:40|186363.4|186273.4|186364.6|186274.6|186366.6|186276.6|186362.8|186272.8|12
1738743830000|2025-02-05 08:23:50|186362.1|186272.1|186359|186269|186364.6|186274.6|186359|186269|10
1738743840000|2025-02-05 08:24:00|186361.2|186271.2|186376.5|186286.5|186377.2|186287.2|186360.9|186270.9|16
1738743850000|2025-02-05 08:24:10|186362.1|186272.1|186357.7|186267.7|186362.1|186272.1|186357.7|186267.7|5
1738743860000|2025-02-05 08:24:20|186358.4|186268.4|186357.8|186267.8|186383.6|186293.6|186355.6|186265.6|25
1738743870000|2025-02-05 08:24:30|186355.7|186265.7|186327.8|186237.8|186356.3|186266.3|186327.8|186237.8|13
1738743880000|2025-02-05 08:24:40|186326.3|186236.3|186315|186225|186326.3|186236.3|186305.6|186215.6|18
1738743890000|2025-02-05 08:24:50|186313.1|186223.1|186332|186242|186332.2|186242.2|186306.5|186216.5|11
1738743900000|2025-02-05 08:25:00|186332.1|186242.1|186327|186237|186332.1|186242.1|186322.3|186232.3|14
1738743910000|2025-02-05 08:25:10|186327.2|186237.2|186332.8|186242.8|186332.8|186242.8|186320.7|186230.7|16
1738743920000|2025-02-05 08:25:20|186330.6|186240.6|186413|186323|186416.5|186326.5|186330.6|186240.6|37
1738743930000|2025-02-05 08:25:30|186409.8|186319.8|186412|186322|186427.4|186337.4|186409.8|186319.8|33
1738743940000|2025-02-05 08:25:40|186410.5|186320.5|186399.5|186309.5|186410.5|186320.5|186377.8|186287.8|28
1738743950000|2025-02-05 08:25:50|186399.6|186309.6|186394.7|186304.7|186410.2|186320.2|186394.7|186304.7|23
1738743960000|2025-02-05 08:26:00|186394.4|186304.4|186393.7|186303.7|186408.7|186318.7|186392.7|186302.7|25
1738743970000|2025-02-05 08:26:10|186391.8|186301.8|186391.5|186301.5|186398.2|186308.2|186388.6|186298.6|19
1738743980000|2025-02-05 08:26:20|186394.9|186304.9|186390|186300|186398.4|186308.4|186390|186300|16
1738743990000|2025-02-05 08:26:30|186389.2|186299.2|186369.9|186279.9|186399.6|186309.6|186369.9|186279.9|23
1738744000000|2025-02-05 08:26:40|186365.1|186275.1|186375.6|186285.6|186380|186290|186348.2|186258.2|17
1738744010000|2025-02-05 08:26:50|186373.3|186283.3|186420.9|186330.9|186420.9|186330.9|186372.4|186282.4|33
1738744020000|2025-02-05 08:27:00|186435.4|186345.4|186437.1|186347.1|186443.3|186353.3|186430.4|186340.4|22
1738744030000|2025-02-05 08:27:10|186437.6|186347.6|186403.4|186313.4|186437.6|186347.6|186394.4|186304.4|24
1738744040000|2025-02-05 08:27:20|186402.8|186312.8|186403.3|186313.3|186407.7|186317.7|186393.6|186303.6|18
1738744050000|2025-02-05 08:27:30|186402.4|186312.4|186412.5|186322.5|186414.5|186324.5|186392|186302|22
1738744060000|2025-02-05 08:27:40|186412.6|186322.6|186435.9|186345.9|186440.1|186350.1|186412.6|186322.6|22
1738744070000|2025-02-05 08:27:50|186435.5|186345.5|186437.5|186347.5|186439.7|186349.7|186433.2|186343.2|16
1738744080000|2025-02-05 08:28:00|186439.6|186349.6|186451.2|186361.2|186456.1|186366.1|186439.6|186349.6|25
1738744090000|2025-02-05 08:28:10|186450.6|186360.6|186453.2|186363.2|186456.3|186366.3|186449.5|186359.5|25
1738744100000|2025-02-05 08:28:20|186453.7|186363.7|186454.8|186364.8|186456.5|186366.5|186451.8|186361.8|27
1738744110000|2025-02-05 08:28:30|186454.6|186364.6|186472.5|186382.5|186486.5|186396.5|186454.6|186364.6|26
1738744120000|2025-02-05 08:28:40|186462.8|186372.8|186462.1|186372.1|186468.4|186378.4|186462.1|186372.1|15
1738744130000|2025-02-05 08:28:50|186461.9|186371.9|186469.5|186379.5|186480.1|186390.1|186461.9|186371.9|18
1738744140000|2025-02-05 08:29:00|186469.9|186379.9|186464.7|186374.7|186469.9|186379.9|186459|186369|21
1738744150000|2025-02-05 08:29:10|186464.6|186374.6|186470.8|186380.8|186472.5|186382.5|186464.1|186374.1|19
1738744160000|2025-02-05 08:29:20|186470.1|186380.1|186462.3|186372.3|186472.4|186382.4|186460.2|186370.2|24
1738744170000|2025-02-05 08:29:30|186462.5|186372.5|186459.5|186369.5|186462.5|186372.5|186458.2|186368.2|11
1738744180000|2025-02-05 08:29:40|186457.6|186367.6|186458.3|186368.3|186468.9|186378.9|186457.6|186367.6|23
1738744190000|2025-02-05 08:29:50|186454.3|186364.3|186421.1|186331.1|186454.3|186364.3|186421.1|186331.1|17
1738744200000|2025-02-05 08:30:00|186423.3|186333.3|186425.1|186335.1|186425.1|186335.1|186413.8|186323.8|14
1738744210000|2025-02-05 08:30:10|186421.1|186331.1|186424.2|186334.2|186424.8|186334.8|186421.1|186331.1|10
1738744220000|2025-02-05 08:30:20|186440.9|186350.9|186465.3|186335.3|186472.5|186361.8|186437.5|186335.3|19
1738744230000|2025-02-05 08:30:30|186464.8|186334.8|186439|186349|186465.1|186355.1|186436.8|186334.8|13
1738744240000|2025-02-05 08:30:40|186439.2|186349.2|186436.6|186346.6|186439.5|186349.5|186434.6|186344.6|12
1738744250000|2025-02-05 08:30:50|186436.9|186346.9|186371.2|186281.2|186448.8|186358.8|186361.5|186271.5|24
1738744260000|2025-02-05 08:31:00|186368.4|186278.4|186381.1|186291.1|186396.5|186306.5|186368.4|186278.4|14
1738744270000|2025-02-05 08:31:10|186379.2|186289.2|186370.4|186280.4|186381.6|186291.6|186364.2|186274.2|15
1738744280000|2025-02-05 08:31:20|186368.1|186278.1|186378.3|186288.3|186378.3|186288.3|186362.5|186272.5|13
1738744290000|2025-02-05 08:31:30|186377.9|186287.9|186377.7|186287.7|186378.1|186288.1|186375.3|186285.3|10
1738744300000|2025-02-05 08:31:40|186377.8|186287.8|186343.5|186253.5|186381.6|186291.6|186336.6|186246.6|14
1738744310000|2025-02-05 08:31:50|186342.4|186252.4|186350.4|186260.4|186355|186265|186337|186247|19
1738744320000|2025-02-05 08:32:00|186347.5|186257.5|186353.7|186263.7|186357.9|186267.9|186333.5|186243.5|24
1738744330000|2025-02-05 08:32:10|186356.7|186266.7|186331.7|186241.7|186356.7|186266.7|186330.8|186240.8|23
1738744340000|2025-02-05 08:32:20|186334.1|186244.1|186318.8|186228.8|186334.1|186244.1|186318.8|186228.8|13
1738744350000|2025-02-05 08:32:30|186318.7|186228.7|186298.2|186208.2|186318.7|186228.7|186282.8|186192.8|19
1738744360000|2025-02-05 08:32:40|186302.3|186212.3|186274.3|186184.3|186302.3|186212.3|186274.3|186184.3|15
1738744370000|2025-02-05 08:32:50|186276.2|186186.2|186227.9|186137.9|186278.2|186188.2|186227.9|186137.9|23
1738744380000|2025-02-05 08:33:00|186211.8|186121.8|186216.3|186126.3|186217.3|186127.3|186203.1|186113.1|27
1738744390000|2025-02-05 08:33:10|186216.6|186126.6|186227.4|186137.4|186227.8|186137.8|186206.1|186116.1|20
1738744400000|2025-02-05 08:33:20|186208.1|186118.1|186191.4|186101.4|186223.6|186133.6|186191.4|186101.4|15
1738744410000|2025-02-05 08:33:30|186188.8|186098.8|186181.3|186091.3|186191.6|186101.6|186179.1|186089.1|18
1738744420000|2025-02-05 08:33:40|186177.8|186087.8|186198|186108|186206.5|186116.5|186177.8|186087.8|11
1738744430000|2025-02-05 08:33:50|186197.2|186107.2|186196|186106|186201.1|186111.1|186193.3|186103.3|18
1738744440000|2025-02-05 08:34:00|186192.2|186102.2|186207.5|186117.5|186207.5|186117.5|186191.6|186101.6|26
1738744450000|2025-02-05 08:34:10|186209.8|186119.8|186208.9|186118.9|186211.7|186121.7|186205.3|186115.3|9
1738744460000|2025-02-05 08:34:20|186206.7|186116.7|186216.8|186126.8|186216.8|186126.8|186204.1|186114.1|13
1738744470000|2025-02-05 08:34:30|186218.6|186128.6|186224.3|186134.3|186224.9|186134.9|186218.6|186128.6|7
1738744480000|2025-02-05 08:34:40|186222.8|186132.8|186270.9|186180.9|186270.9|186180.9|186222.8|186132.8|12
1738744490000|2025-02-05 08:34:50|186271.3|186181.3|186270.5|186180.5|186294.4|186204.4|186268.8|186178.8|21
1738744500000|2025-02-05 08:35:00|186273.4|186183.4|186276.2|186186.2|186284.4|186194.4|186270.7|186180.7|21
1738744510000|2025-02-05 08:35:10|186273.3|186183.3|186277.1|186187.1|186284.7|186194.7|186268.2|186178.2|14
1738744520000|2025-02-05 08:35:20|186274.2|186184.2|186270.7|186180.7|186279.7|186189.7|186270.7|186180.7|13
1738744530000|2025-02-05 08:35:30|186266.5|186176.5|186209.6|186119.6|186266.5|186176.5|186209.6|186119.6|28
1738744540000|2025-02-05 08:35:40|186209|186119|186224.1|186094.1|186234.9|186119|186209|186092.9|10
1738744550000|2025-02-05 08:35:50|186223.7|186093.7|186210.8|186120.8|186224.5|186120.8|186204.9|186093.7|20
1738744560000|2025-02-05 08:36:00|186211.5|186121.5|186206.3|186116.3|186226.3|186136.3|186206.3|186116.3|20
1738744570000|2025-02-05 08:36:10|186205.9|186115.9|186211.9|186121.9|186214.5|186124.5|186205.9|186115.9|15
1738744580000|2025-02-05 08:36:20|186213.6|186123.6|186231.5|186141.5|186237.2|186147.2|186213.6|186123.6|20
1738744590000|2025-02-05 08:36:30|186231.4|186141.4|186231|186141|186231.4|186141.4|186230.7|186140.7|10
1738744600000|2025-02-05 08:36:40|186228.9|186138.9|186219.8|186129.8|186228.9|186138.9|186212.3|186122.3|17
1738744610000|2025-02-05 08:36:50|186227.6|186137.6|186260.1|186170.1|186270.9|186180.9|186218.5|186128.5|32
1738744620000|2025-02-05 08:37:00|186256.2|186166.2|186320|186190|186320|186213.8|186256.2|186166.2|27
1738744630000|2025-02-05 08:37:10|186321|186191|186379.4|186289.4|186439.4|186337.7|186319.6|186189.6|33
1738744640000|2025-02-05 08:37:20|186373.7|186283.7|186332|186242|186390|186300|186317.2|186227.2|36
1738744650000|2025-02-05 08:37:30|186335.2|186245.2|186335.7|186245.7|186341.2|186251.2|186318.2|186228.2|26
1738744660000|2025-02-05 08:37:40|186339.1|186249.1|186357.6|186267.6|186374.4|186284.4|186339.1|186249.1|25
1738744670000|2025-02-05 08:37:50|186356.3|186266.3|186376.6|186286.6|186463.1|186373.1|186356.3|186266.3|34
1738744680000|2025-02-05 08:38:00|186383.7|186293.7|186372.3|186282.3|186383.7|186293.7|186357.6|186267.6|24
1738744690000|2025-02-05 08:38:10|186366.2|186276.2|186364.3|186274.3|186370.8|186280.8|186359.5|186269.5|25
1738744700000|2025-02-05 08:38:20|186363.2|186273.2|186361.6|186271.6|186373.5|186283.5|186355.8|186265.8|28
1738744710000|2025-02-05 08:38:30|186364.5|186274.5|186304.6|186214.6|186377.6|186287.6|186300.1|186210.1|26
1738744720000|2025-02-05 08:38:40|186304.1|186214.1|186337.5|186247.5|186351.8|186261.8|186304.1|186214.1|20
1738744730000|2025-02-05 08:38:50|186340.6|186250.6|186361.5|186271.5|186367.9|186277.9|186336|186246|21
1738744740000|2025-02-05 08:39:00|186356.3|186266.3|186330|186240|186357.4|186267.4|186330|186240|18
1738744750000|2025-02-05 08:39:10|186333.4|186243.4|186331.7|186241.7|186344.6|186254.6|186326.6|186236.6|21
1738744760000|2025-02-05 08:39:20|186333.7|186243.7|186363|186273|186368.2|186278.2|186333.7|186243.7|23
1738744770000|2025-02-05 08:39:30|186359.8|186269.8|186370.2|186280.2|186378.1|186288.1|186347.6|186257.6|22
1738744780000|2025-02-05 08:39:40|186370.6|186280.6|186341.9|186251.9|186375.7|186285.7|186341.9|186251.9|26
1738744790000|2025-02-05 08:39:50|186347.7|186257.7|186329.2|186239.2|186357.8|186267.8|186326.5|186236.5|16
1738744800000|2025-02-05 08:40:00|186323.6|186233.6|186321.5|186231.5|186329.2|186239.2|186320.5|186230.5|15
1738744810000|2025-02-05 08:40:10|186321.6|186231.6|186321.1|186231.1|186329.9|186239.9|186319|186229|19
1738744820000|2025-02-05 08:40:20|186303|186213|186270.3|186180.3|186303|186213|186270.3|186180.3|13
1738744830000|2025-02-05 08:40:30|186272|186182|186270.6|186180.6|186304.8|186214.8|186270.6|186180.6|23
1738744840000|2025-02-05 08:40:40|186272.9|186182.9|186262.8|186172.8|186284.2|186194.2|186259.9|186169.9|20
1738744850000|2025-02-05 08:40:50|186261.2|186171.2|186277|186187|186282|186192|186261.2|186171.2|16
1738744860000|2025-02-05 08:41:00|186272.6|186182.6|186257.3|186167.3|186275.7|186185.7|186253.6|186163.6|21
1738744870000|2025-02-05 08:41:10|186254.3|186164.3|186244.9|186154.9|186254.3|186164.3|186238.8|186148.8|21
1738744880000|2025-02-05 08:41:20|186233.8|186143.8|186256.9|186166.9|186258.7|186168.7|186233.8|186143.8|11
1738744890000|2025-02-05 08:41:30|186254.9|186164.9|186230.4|186140.4|186254.9|186164.9|186230.4|186140.4|15
1738744900000|2025-02-05 08:41:40|186229.9|186139.9|186232.8|186142.8|186236.6|186146.6|186229.9|186139.9|13
1738744910000|2025-02-05 08:41:50|186232.6|186142.6|186201.5|186111.5|186232.6|186142.6|186197.5|186107.5|15
1738744920000|2025-02-05 08:42:00|186201.3|186111.3|186211.7|186121.7|186214.2|186124.2|186201.3|186111.3|16
1738744930000|2025-02-05 08:42:10|186211.6|186121.6|186213.7|186123.7|186213.7|186123.7|186209.4|186119.4|10
1738744940000|2025-02-05 08:42:20|186211.9|186121.9|186317.7|186227.7|186330.1|186240.1|186211.3|186121.3|25
1738744950000|2025-02-05 08:42:30|186317.8|186227.8|186310.5|186220.5|186344.4|186254.4|186305.5|186215.5|22
1738744960000|2025-02-05 08:42:40|186307.4|186217.4|186330.5|186240.5|186331.9|186241.9|186290.9|186200.9|24
1738744970000|2025-02-05 08:42:50|186333.2|186243.2|186333.7|186243.7|186341|186251|186331.5|186241.5|18
1738744980000|2025-02-05 08:43:00|186339|186249|186340.3|186250.3|186340.3|186250.3|186313.8|186223.8|15
1738744990000|2025-02-05 08:43:10|186333.4|186243.4|186363.6|186273.6|186363.6|186273.6|186333.1|186243.1|15
1738745000000|2025-02-05 08:43:20|186365.3|186275.3|186358.8|186268.8|186386.3|186296.3|186358.8|186268.8|16
1738745010000|2025-02-05 08:43:30|186361.3|186271.3|186354.6|186264.6|186361.3|186271.3|186349.1|186259.1|14
1738745020000|2025-02-05 08:43:40|186344|186254|186384.8|186294.8|186387.4|186297.4|186335.5|186245.5|21
1738745030000|2025-02-05 08:43:50|186404.1|186314.1|186349.1|186259.1|186406.3|186316.3|186346.4|186256.4|25
1738745040000|2025-02-05 08:44:00|186338.5|186248.5|186336.1|186246.1|186355.5|186265.5|186331.1|186241.1|17
1738745050000|2025-02-05 08:44:10|186336.2|186246.2|186304.3|186214.3|186336.2|186246.2|186302.9|186212.9|12
1738745060000|2025-02-05 08:44:20|186308.7|186218.7|186297.7|186207.7|186308.7|186218.7|186297.7|186207.7|9
1738745070000|2025-02-05 08:44:30|186295.5|186205.5|186308.9|186218.9|186308.9|186218.9|186295.5|186205.5|13
1738745080000|2025-02-05 08:44:40|186309.1|186219.1|186309.1|186219.1|186309.1|186219.1|186308.8|186218.8|4
1738745090000|2025-02-05 08:44:50|186309.3|186219.3|186306.9|186216.9|186309.3|186219.3|186304.6|186214.6|6
1738745100000|2025-02-05 08:45:00|186304.4|186214.4|186290.3|186200.3|186307.3|186217.3|186287.4|186197.4|13
1738745110000|2025-02-05 08:45:10|186289.8|186199.8|186291.3|186201.3|186294|186204|186289.8|186199.8|8
1738745120000|2025-02-05 08:45:20|186227.5|186137.5|186217.6|186127.6|186239.3|186149.3|186217.4|186127.4|19
1738745130000|2025-02-05 08:45:30|186215.6|186125.6|186232.8|186142.8|186241.2|186151.2|186215.4|186125.4|28
1738745140000|2025-02-05 08:45:40|186232.7|186142.7|186230.2|186140.2|186236.7|186146.7|186225.9|186135.9|15
1738745150000|2025-02-05 08:45:50|186230.3|186140.3|186237|186147|186237.4|186147.4|186224.6|186134.6|11
1738745160000|2025-02-05 08:46:00|186236.9|186146.9|186199.7|186109.7|186236.9|186146.9|186199.7|186109.7|11
1738745170000|2025-02-05 08:46:10|186202.9|186112.9|186210.8|186120.8|186211.1|186121.1|186201.4|186111.4|14
1738745180000|2025-02-05 08:46:20|186204.5|186114.5|186208.4|186118.4|186210.2|186120.2|186204.5|186114.5|6
1738745190000|2025-02-05 08:46:30|186208.3|186118.3|186235|186145|186235|186145|186208.3|186118.3|16
1738745200000|2025-02-05 08:46:40|186233.2|186143.2|186187.1|186097.1|186233.2|186143.2|186183.8|186093.8|16
1738745210000|2025-02-05 08:46:50|186186.5|186096.5|186185.7|186095.7|186195.4|186105.4|186181.1|186091.1|20
1738745220000|2025-02-05 08:47:00|186185.3|186095.3|186191.8|186101.8|186191.8|186101.8|186180.8|186090.8|11
1738745230000|2025-02-05 08:47:10|186191.9|186101.9|186216.2|186126.2|186235.6|186145.6|186191.9|186101.9|20
1738745240000|2025-02-05 08:47:20|186213.7|186123.7|186228.8|186138.8|186232.7|186142.7|186213.7|186123.7|12
1738745250000|2025-02-05 08:47:30|186236.9|186146.9|186234|186144|186236.9|186146.9|186234|186144|5
1738745260000|2025-02-05 08:47:40|186232|186142|186232|186142|186232.1|186142.1|186231.5|186141.5|10
1738745270000|2025-02-05 08:47:50|186233.6|186143.6|186231.5|186141.5|186234.5|186144.5|186231.1|186141.1|12
1738745280000|2025-02-05 08:48:00|186229.9|186139.9|186231.4|186141.4|186232.2|186142.2|186228.9|186138.9|13
1738745290000|2025-02-05 08:48:10|186231.7|186141.7|186231.6|186141.6|186234.1|186144.1|186231.3|186141.3|10
1738745300000|2025-02-05 08:48:20|186231.3|186141.3|186231.4|186141.4|186231.4|186141.4|186231|186141|6
1738745310000|2025-02-05 08:48:30|186231.5|186141.5|186233.6|186143.6|186235.5|186145.5|186231.4|186141.4|7
1738745320000|2025-02-05 08:48:40|186234.1|186144.1|186250|186160|186250|186160|186234.1|186144.1|10
1738745330000|2025-02-05 08:48:50|186247.8|186157.8|186248.3|186158.3|186251.3|186161.3|186247.8|186157.8|9
1738745340000|2025-02-05 08:49:00|186253.1|186163.1|186300.3|186210.3|186301.2|186211.2|186253.1|186163.1|23
1738745350000|2025-02-05 08:49:10|186300.8|186210.8|186295.5|186205.5|186301|186211|186294.3|186204.3|17
1738745360000|2025-02-05 08:49:20|186301.9|186211.9|186298.9|186208.9|186311|186221|186294.2|186204.2|18
1738745370000|2025-02-05 08:49:30|186307.8|186217.8|186319.7|186229.7|186321|186231|186306|186216|11
1738745380000|2025-02-05 08:49:40|186315.5|186225.5|186317.4|186227.4|186319.2|186229.2|186315|186225|13
1738745390000|2025-02-05 08:49:50|186314.5|186224.5|186311.4|186221.4|186317.6|186227.6|186310|186220|13
1738745400000|2025-02-05 08:50:00|186314.7|186224.7|186289.3|186199.3|186328.3|186238.3|186280.1|186190.1|24
1738745410000|2025-02-05 08:50:10|186285.2|186195.2|186276.5|186186.5|186289.7|186199.7|186273|186183|14
1738745420000|2025-02-05 08:50:20|186276.3|186186.3|186273.9|186183.9|186276.3|186186.3|186270.2|186180.2|10
1738745430000|2025-02-05 08:50:30|186274.1|186184.1|186291.8|186201.8|186291.8|186201.8|186274.1|186184.1|20
1738745440000|2025-02-05 08:50:40|186292.6|186202.6|186255.9|186165.9|186292.6|186202.6|186255.7|186165.7|20
1738745450000|2025-02-05 08:50:50|186255.8|186165.8|186248.3|186158.3|186258.5|186168.5|186247.8|186157.8|11
1738745460000|2025-02-05 08:51:00|186246.7|186156.7|186241.1|186151.1|186249.9|186159.9|186241.1|186151.1|13
1738745470000|2025-02-05 08:51:10|186240.9|186150.9|186260.6|186170.6|186260.6|186170.6|186240.9|186150.9|14
1738745480000|2025-02-05 08:51:20|186262.1|186172.1|186201.8|186111.8|186262.1|186172.1|186201.8|186111.8|20
1738745490000|2025-02-05 08:51:30|186203.6|186113.6|186183.4|186093.4|186203.6|186113.6|186180.6|186090.6|20
1738745500000|2025-02-05 08:51:40|186183.3|186093.3|186185.9|186095.9|186185.9|186095.9|186180|186090|15
1738745510000|2025-02-05 08:51:50|186185.1|186095.1|186185.6|186095.6|186190|186100|186182|186092|16
1738745520000|2025-02-05 08:52:00|186185.2|186095.2|186175.8|186085.8|186185.2|186095.2|186172.6|186082.6|16
1738745530000|2025-02-05 08:52:10|186171.3|186081.3|186181.7|186091.7|186181.9|186091.9|186170.7|186080.7|8
1738745540000|2025-02-05 08:52:20|186182|186092|186184.4|186094.4|186186.3|186096.3|186182|186092|7
1738745550000|2025-02-05 08:52:30|186183.9|186093.9|186183.4|186093.4|186184|186094|186183.4|186093.4|6
1738745560000|2025-02-05 08:52:40|186185.8|186095.8|186183.8|186093.8|186186.9|186096.9|186182.9|186092.9|10
1738745570000|2025-02-05 08:52:50|186183.7|186093.7|186159.9|186069.9|186184|186094|186156.2|186066.2|8
1738745580000|2025-02-05 08:53:00|186163.8|186073.8|186183.6|186093.6|186202.3|186112.3|186163.8|186073.8|13
1738745590000|2025-02-05 08:53:10|186182.3|186092.3|186184.3|186094.3|186190.9|186100.9|186182.1|186092.1|16
1738745600000|2025-02-05 08:53:20|186189.5|186099.5|186188.9|186098.9|186194.2|186104.2|186186|186096|11
1738745610000|2025-02-05 08:53:30|186188|186098|186207.8|186117.8|186209.8|186119.8|186188|186098|20
1738745620000|2025-02-05 08:53:40|186208.1|186118.1|186178.5|186088.5|186208.1|186118.1|186171.3|186081.3|11
1738745630000|2025-02-05 08:53:50|186176.5|186086.5|186175.6|186085.6|186178.5|186088.5|186175.6|186085.6|5
1738745640000|2025-02-05 08:54:00|186178.1|186088.1|186175.1|186085.1|186178.1|186088.1|186175|186085|4
1738745650000|2025-02-05 08:54:10|186174.8|186084.8|186174.3|186084.3|186176.3|186086.3|186171.1|186081.1|6
1738745660000|2025-02-05 08:54:20|186169.8|186079.8|186176.1|186086.1|186176.1|186086.1|186169.8|186079.8|4
1738745670000|2025-02-05 08:54:30|186176.2|186086.2|186176.1|186086.1|186176.2|186086.2|186176.1|186086.1|2
1738745680000|2025-02-05 08:54:40|186176.2|186086.2|186176.2|186086.2|186176.2|186086.2|186176.2|186086.2|1
1738745690000|2025-02-05 08:54:50|186176.1|186086.1|186173.8|186083.8|186176.1|186086.1|186173|186083|3
1738745700000|2025-02-05 08:55:00|186173.9|186083.9|186168.4|186078.4|186202.1|186112.1|186129.5|186039.5|20
1738745710000|2025-02-05 08:55:10|186169.5|186079.5|186164.5|186074.5|186174.7|186084.7|186160.7|186070.7|17
1738745720000|2025-02-05 08:55:20|186163|186073|186134.8|186044.8|186165.7|186075.7|186134.8|186044.8|15
1738745730000|2025-02-05 08:55:30|186133.4|186043.4|186131.2|186041.2|186133.6|186043.6|186131.2|186041.2|7
1738745740000|2025-02-05 08:55:40|186132.4|186042.4|186135.5|186045.5|186135.5|186045.5|186120.3|186030.3|17
1738745750000|2025-02-05 08:55:50|186135.2|186045.2|186152.5|186062.5|186152.5|186062.5|186131.8|186041.8|13
1738745760000|2025-02-05 08:56:00|186152.6|186062.6|186139.9|186049.9|186152.6|186062.6|186134.2|186044.2|16
1738745770000|2025-02-05 08:56:10|186140.1|186050.1|186143.8|186053.8|186143.8|186053.8|186140.1|186050.1|5
1738745780000|2025-02-05 08:56:20|186141|186051|186143.1|186053.1|186144|186054|186141|186051|6
1738745790000|2025-02-05 08:56:30|186148.8|186058.8|186210.3|186120.3|186215|186125|186148.8|186058.8|22
1738745800000|2025-02-05 08:56:40|186209.5|186119.5|186219.9|186129.9|186220.9|186130.9|186208.1|186118.1|19
1738745810000|2025-02-05 08:56:50|186220.1|186130.1|186226.7|186136.7|186226.7|186136.7|186214.7|186124.7|22
1738745820000|2025-02-05 08:57:00|186222.6|186132.6|186223.5|186133.5|186226.6|186136.6|186220.6|186130.6|15
1738745830000|2025-02-05 08:57:10|186223.9|186133.9|186220.4|186130.4|186228.1|186138.1|186217.2|186127.2|19
1738745840000|2025-02-05 08:57:20|186218.5|186128.5|186244.9|186154.9|186244.9|186154.9|186218.5|186128.5|19
1738745850000|2025-02-05 08:57:30|186242.9|186152.9|186243.9|186153.9|186245.8|186155.8|186234.3|186144.3|12
1738745860000|2025-02-05 08:57:40|186243.8|186153.8|186243.9|186153.9|186249.4|186159.4|186241.7|186151.7|7
1738745870000|2025-02-05 08:57:50|186238.3|186148.3|186272.1|186182.1|186283.7|186193.7|186238.3|186148.3|23
1738745880000|2025-02-05 08:58:00|186269.5|186179.5|186262.6|186172.6|186281.7|186191.7|186262.6|186172.6|18
1738745890000|2025-02-05 08:58:10|186261.4|186171.4|186259.9|186169.9|186261.4|186171.4|186252.1|186162.1|13
1738745900000|2025-02-05 08:58:20|186256.2|186166.2|186255.2|186165.2|186257.5|186167.5|186254.4|186164.4|13
1738745910000|2025-02-05 08:58:30|186251.4|186161.4|186242.4|186152.4|186263.9|186173.9|186239.1|186149.1|15
1738745920000|2025-02-05 08:58:40|186245.5|186155.5|186261.9|186171.9|186261.9|186171.9|186245.5|186155.5|7
1738745930000|2025-02-05 08:58:50|186263.6|186173.6|186272.1|186182.1|186281.7|186191.7|186256|186166|22
1738745940000|2025-02-05 08:59:00|186269.3|186179.3|186260.4|186170.4|186277.6|186187.6|186259.4|186169.4|13
1738745950000|2025-02-05 08:59:10|186265.7|186175.7|186254.9|186164.9|186265.7|186175.7|186254.9|186164.9|8
1738745960000|2025-02-05 08:59:20|186256.6|186166.6|186267.7|186177.7|186276.3|186186.3|186256.6|186166.6|12
1738745970000|2025-02-05 08:59:30|186265.8|186175.8|186252.2|186162.2|186274|186184|186248.3|186158.3|22
1738745980000|2025-02-05 08:59:40|186253.9|186163.9|186239.3|186149.3|186253.9|186163.9|186236.5|186146.5|19
1738745990000|2025-02-05 08:59:50|186234.9|186144.9|186263.6|186173.6|186265.4|186175.4|186225.9|186135.9|14
1738746000000|2025-02-05 09:00:00|186267.1|186177.1|186261.8|186171.8|186280.3|186190.3|186255.6|186165.6|15
1738746010000|2025-02-05 09:00:10|186270.1|186180.1|186254.1|186164.1|186275.9|186185.9|186251.9|186161.9|10
1738746020000|2025-02-05 09:00:20|186259.8|186169.8|186255.7|186165.7|186263.3|186173.3|186249.3|186159.3|7
1738746030000|2025-02-05 09:00:30|186254.6|186164.6|186260.5|186170.5|186264.9|186174.9|186235.4|186145.4|18
1738746040000|2025-02-05 09:00:40|186262.2|186172.2|186261|186171|186263.3|186173.3|186260.7|186170.7|12
1738746050000|2025-02-05 09:00:50|186262.7|186172.7|186278.6|186188.6|186278.6|186188.6|186262.7|186172.7|15
1738746060000|2025-02-05 09:01:00|186278.7|186188.7|186268.5|186178.5|186278.7|186188.7|186268.1|186178.1|14
1738746070000|2025-02-05 09:01:10|186268.4|186178.4|186260.2|186170.2|186268.4|186178.4|186258.7|186168.7|14
1738746080000|2025-02-05 09:01:20|186259.9|186169.9|186249.9|186159.9|186259.9|186169.9|186245|186155|13
1738746090000|2025-02-05 09:01:30|186244.3|186154.3|186236.5|186146.5|186245|186155|186226.9|186136.9|18
1738746100000|2025-02-05 09:01:40|186232|186142|186228.9|186138.9|186234.7|186144.7|186224.6|186134.6|17
1738746110000|2025-02-05 09:01:50|186226|186136|186227.7|186137.7|186235.5|186145.5|186223.8|186133.8|12
1738746120000|2025-02-05 09:02:00|186227.8|186137.8|186221.4|186131.4|186275.1|186185.1|186204.6|186114.6|18
1738746130000|2025-02-05 09:02:10|186223.5|186133.5|186211.9|186121.9|186237.3|186147.3|186211.7|186121.7|23
1738746140000|2025-02-05 09:02:20|186211.8|186121.8|186213.6|186123.6|186215.3|186125.3|186211.8|186121.8|3
1738746150000|2025-02-05 09:02:30|186212.7|186122.7|186213.3|186123.3|186216.4|186126.4|186212.7|186122.7|8
1738746160000|2025-02-05 09:02:40|186212.8|186122.8|186206.9|186116.9|186213.4|186123.4|186205|186115|5
1738746170000|2025-02-05 09:02:50|186208.9|186118.9|186207.7|186117.7|186212.7|186122.7|186206.9|186116.9|8
1738746180000|2025-02-05 09:03:00|186209.9|186119.9|186210.3|186120.3|186211.6|186121.6|186206.6|186116.6|13
1738746190000|2025-02-05 09:03:10|186208.5|186118.5|186206.7|186116.7|186211.1|186121.1|186198.2|186108.2|20
1738746200000|2025-02-05 09:03:20|186208.5|186118.5|186203.6|186113.6|186213.3|186123.3|186202.9|186112.9|16
1738746210000|2025-02-05 09:03:30|186203.1|186113.1|186185.2|186095.2|186205.8|186115.8|186182.3|186092.3|15
1738746220000|2025-02-05 09:03:40|186187.1|186097.1|186170.3|186080.3|186204.8|186114.8|186167.4|186077.4|18
1738746230000|2025-02-05 09:03:50|186167.5|186077.5|186166.7|186076.7|186167.7|186077.7|186164.5|186074.5|8
1738746240000|2025-02-05 09:04:00|186171|186081|186176.6|186086.6|186203.9|186113.9|186171|186081|24
1738746250000|2025-02-05 09:04:10|186179.5|186089.5|186144.3|186054.3|186186.8|186096.8|186144.3|186054.3|34
1738746260000|2025-02-05 09:04:20|186149.5|186059.5|186138|186048|186153.5|186063.5|186138|186048|19
1738746270000|2025-02-05 09:04:30|186140.2|186050.2|186083.7|185993.7|186152.4|186062.4|186070.8|185980.8|27
1738746280000|2025-02-05 09:04:40|186081.9|185991.9|186085.9|185995.9|186112.7|186022.7|186072.8|185982.8|30
1738746290000|2025-02-05 09:04:50|186084.9|185994.9|186087.9|185997.9|186089.2|185999.2|186078.9|185988.9|23
1738746300000|2025-02-05 09:05:00|186085.6|185995.6|186101.2|186011.2|186101.2|186011.2|186060.4|185970.4|27
1738746310000|2025-02-05 09:05:10|186111.3|186021.3|186138|186008|186139.7|186023.4|186096.5|185984.2|29
1738746320000|2025-02-05 09:05:20|186134.4|186004.4|186156.9|186026.9|186156.9|186026.9|186126.1|185996.1|20
1738746330000|2025-02-05 09:05:30|186157.8|186027.8|186171.3|186041.3|186183.8|186053.8|186157.8|186027.8|22
1738746340000|2025-02-05 09:05:40|186170.5|186040.5|186208.1|186078.1|186212.1|186082.1|186168|186038|18
1738746350000|2025-02-05 09:05:50|186204.7|186074.7|186213.5|186083.5|186213.8|186083.8|186203.7|186073.7|12
1738746360000|2025-02-05 09:06:00|186212.8|186082.8|186209.8|186079.8|186212.8|186082.8|186200|186070|18
1738746370000|2025-02-05 09:06:10|186206.3|186076.3|186172.3|186042.3|186212.5|186082.5|186172.3|186042.3|18
1738746380000|2025-02-05 09:06:20|186173.6|186043.6|186171|186041|186176.5|186046.5|186151|186021|16
1738746390000|2025-02-05 09:06:30|186169.7|186039.7|186177|186047|186177|186047|186155.7|186025.7|20
1738746400000|2025-02-05 09:06:40|186177.5|186047.5|186177|186047|186177.5|186047.5|186176.2|186046.2|4
1738746410000|2025-02-05 09:06:50|186177.5|186047.5|186205|186075|186208.9|186078.9|186176.7|186046.7|16
1738746420000|2025-02-05 09:07:00|186204.4|186074.4|186205.4|186075.4|186207.8|186077.8|186189.5|186059.5|20
1738746430000|2025-02-05 09:07:10|186205.9|186075.9|186196.3|186066.3|186208.3|186078.3|186196.3|186066.3|17
1738746440000|2025-02-05 09:07:20|186193.6|186063.6|186237.5|186107.5|186237.5|186107.5|186193.6|186063.6|18
1738746450000|2025-02-05 09:07:30|186241.6|186111.6|186222.7|186092.7|186250|186120|186222.5|186092.5|19
1738746460000|2025-02-05 09:07:40|186222.9|186092.9|186221.4|186091.4|186222.9|186092.9|186220|186090|11
1738746470000|2025-02-05 09:07:50|186221|186091|186201.9|186071.9|186221.4|186091.4|186201.5|186071.5|11
1738746480000|2025-02-05 09:08:00|186201.5|186071.5|186199.9|186069.9|186201.5|186071.5|186188.2|186058.2|9
1738746490000|2025-02-05 09:08:10|186198.8|186068.8|186195.3|186065.3|186198.8|186068.8|186190.9|186060.9|12
1738746500000|2025-02-05 09:08:20|186192|186062|186233.2|186103.2|186233.2|186103.2|186181.8|186051.8|17
1738746510000|2025-02-05 09:08:30|186235.2|186105.2|186256.7|186126.7|186256.9|186126.9|186212.1|186082.1|18
1738746520000|2025-02-05 09:08:40|186255.4|186125.4|186280.9|186150.9|186283|186153|186255.4|186125.4|14
1738746530000|2025-02-05 09:08:50|186281.3|186151.3|186287.5|186157.5|186295.1|186165.1|186278.5|186148.5|17
1738746540000|2025-02-05 09:09:00|186291.9|186161.9|186296.3|186166.3|186303.4|186173.4|186285.2|186155.2|15
1738746550000|2025-02-05 09:09:10|186293.7|186163.7|186288.6|186158.6|186294.6|186164.6|186288.6|186158.6|11
1738746560000|2025-02-05 09:09:20|186282.6|186152.6|186275.9|186145.9|186290.5|186160.5|186275|186145|19
1738746570000|2025-02-05 09:09:30|186275.2|186145.2|186265.3|186135.3|186275.2|186145.2|186264.2|186134.2|13
1738746580000|2025-02-05 09:09:40|186265.8|186135.8|186213.1|186083.1|186273.7|186143.7|186208.6|186078.6|24
1738746590000|2025-02-05 09:09:50|186212.8|186082.8|186213.8|186083.8|186217.2|186087.2|186212.8|186082.8|11
1738746600000|2025-02-05 09:10:00|186213|186083|186206.5|186076.5|186217.3|186087.3|186206.5|186076.5|7
1738746610000|2025-02-05 09:10:10|186213.6|186083.6|186249.3|186119.3|186256.4|186126.4|186213.6|186083.6|19
1738746620000|2025-02-05 09:10:20|186245.9|186115.9|186244.6|186114.6|186249.9|186119.9|186241|186111|11
1738746630000|2025-02-05 09:10:30|186244.4|186114.4|186228.5|186098.5|186244.4|186114.4|186215.2|186085.2|20
1738746640000|2025-02-05 09:10:40|186224.7|186094.7|186211.1|186081.1|186224.7|186094.7|186209.6|186079.6|15
1738746650000|2025-02-05 09:10:50|186210.5|186080.5|186205.5|186115.5|186214.7|186119.2|186204.9|186080.5|14
1738746660000|2025-02-05 09:11:00|186201|186111|186228.3|186098.3|186228.6|186114.8|186200|186096.7|12
1738746670000|2025-02-05 09:11:10|186228.4|186098.4|186235.1|186105.1|186235.7|186105.7|186224|186094|20
1738746680000|2025-02-05 09:11:20|186231.7|186101.7|186228.5|186098.5|186234.7|186104.7|186223.9|186093.9|18
1738746690000|2025-02-05 09:11:30|186226.2|186096.2|186213.5|186083.5|186226.7|186096.7|186213.5|186083.5|11
1738746700000|2025-02-05 09:11:40|186213.7|186083.7|186219.4|186089.4|186219.4|186089.4|186200.1|186070.1|16
1738746710000|2025-02-05 09:11:50|186218.2|186088.2|186224.4|186094.4|186232.7|186120.3|186202.8|186088.1|19
1738746720000|2025-02-05 09:12:00|186237.8|186107.8|186198.8|186108.8|186238.1|186124.5|186198.8|186093.8|23
1738746730000|2025-02-05 09:12:10|186197.8|186107.8|186185.7|186095.7|186207.7|186117.7|186185.7|186095.7|17
1738746740000|2025-02-05 09:12:20|186185.9|186095.9|186198|186108|186203.4|186113.4|186185.4|186095.4|17
1738746750000|2025-02-05 09:12:30|186198.9|186108.9|186190.1|186100.1|186198.9|186108.9|186185.4|186095.4|10
1738746760000|2025-02-05 09:12:40|186188.9|186098.9|186194.7|186104.7|186201.1|186111.1|186185.7|186095.7|19
1738746770000|2025-02-05 09:12:50|186194.5|186104.5|186198|186108|186211|186121|186180|186090|17
1738746780000|2025-02-05 09:13:00|186197.5|186107.5|186192.1|186102.1|186201.4|186111.4|186190.4|186100.4|13
1738746790000|2025-02-05 09:13:10|186191.4|186101.4|186226.4|186136.4|186228.6|186138.6|186187.2|186097.2|9
1738746800000|2025-02-05 09:13:20|186225.4|186135.4|186220.1|186130.1|186225.4|186135.4|186213.6|186123.6|12
1738746810000|2025-02-05 09:13:30|186217.5|186127.5|186214.6|186124.6|186220.7|186130.7|186214.6|186124.6|10
1738746820000|2025-02-05 09:13:40|186214.4|186124.4|186217.7|186127.7|186217.9|186127.9|186213.7|186123.7|9
1738746830000|2025-02-05 09:13:50|186217.5|186127.5|186172.7|186082.7|186217.5|186127.5|186158.8|186068.8|14
1738746840000|2025-02-05 09:14:00|186173|186083|186188.6|186098.6|186191.3|186101.3|186170.4|186080.4|16
1738746850000|2025-02-05 09:14:10|186185.4|186095.4|186184.9|186094.9|186185.4|186095.4|186180.7|186090.7|12
1738746860000|2025-02-05 09:14:20|186185.1|186095.1|186203.6|186113.6|186207.8|186117.8|186185.1|186095.1|13
1738746870000|2025-02-05 09:14:30|186203.3|186113.3|186192.1|186102.1|186203.3|186113.3|186192.1|186102.1|12
1738746880000|2025-02-05 09:14:40|186189.5|186099.5|186168.8|186078.8|186192.8|186102.8|186168.8|186078.8|20
1738746890000|2025-02-05 09:14:50|186168.7|186078.7|186174.8|186084.8|186178.5|186088.5|186167.3|186077.3|20
1738746900000|2025-02-05 09:15:00|186180.9|186090.9|186187.8|186097.8|186196.2|186106.2|186178.4|186088.4|17
1738746910000|2025-02-05 09:15:10|186187.6|186097.6|186200|186110|186200.1|186110.1|186187.6|186097.6|12
1738746920000|2025-02-05 09:15:20|186199.9|186109.9|186185.8|186095.8|186200.5|186110.5|186185.8|186095.8|15
1738746930000|2025-02-05 09:15:30|186185.5|186095.5|186194.3|186104.3|186194.3|186104.3|186172.8|186082.8|16
1738746940000|2025-02-05 09:15:40|186185.5|186095.5|186190.5|186100.5|186198.8|186108.8|186185.5|186095.5|15
1738746950000|2025-02-05 09:15:50|186189.3|186099.3|186204.2|186114.2|186204.2|186114.2|186189.3|186099.3|13
1738746960000|2025-02-05 09:16:00|186204.5|186114.5|186211.1|186081.1|186211.1|186114.5|186185|186081.1|12
1738746970000|2025-02-05 09:16:10|186211.3|186081.3|186206.4|186076.4|186211.3|186081.3|186203|186073|14
1738746980000|2025-02-05 09:16:20|186206.3|186076.3|186244.4|186114.4|186313.1|186183.1|186205.6|186075.6|26
1738746990000|2025-02-05 09:16:30|186252.2|186122.2|186257.2|186127.2|186277.9|186174.4|186252.2|186122.2|33
1738747000000|2025-02-05 09:16:40|186255.2|186125.2|186239.6|186109.6|186264.1|186146|186213.1|186083.1|35
1738747010000|2025-02-05 09:16:50|186248.7|186118.7|186222.3|186132.3|186248.7|186144.7|186221.1|186107.9|34
1738747020000|2025-02-05 09:17:00|186221.3|186131.3|186239.5|186109.5|186245.6|186138.1|186217|186104.2|24
1738747030000|2025-02-05 09:17:10|186241.7|186111.7|186287.8|186157.8|186287.8|186180.5|186241.7|186111.7|32
1738747040000|2025-02-05 09:17:20|186288.4|186158.4|186267.7|186137.7|186289.5|186176.1|186248.7|186136.5|33
1738747050000|2025-02-05 09:17:30|186269.6|186139.6|186283.6|186153.6|186297.6|186180.9|186266.2|186136.2|32
1738747060000|2025-02-05 09:17:40|186289.2|186159.2|186270.7|186180.7|186289.2|186186.8|186267.7|186137.7|31
1738747070000|2025-02-05 09:17:50|186255.5|186165.5|186269.9|186139.9|186293.5|186182.4|186255.5|186134.7|31
1738747080000|2025-02-05 09:18:00|186273.8|186143.8|186279.2|186149.2|186287.9|186157.9|186269.3|186139.3|36
1738747090000|2025-02-05 09:18:10|186282.4|186152.4|186280.6|186150.6|186284.2|186154.2|186272.1|186142.1|30
1738747100000|2025-02-05 09:18:20|186280.1|186150.1|186279.5|186149.5|186285.5|186155.5|186268.1|186138.1|28
1738747110000|2025-02-05 09:18:30|186277.5|186147.5|186279.7|186149.7|186280.6|186150.6|186276.2|186146.2|20
1738747120000|2025-02-05 09:18:40|186280.5|186150.5|186280|186150|186281|186151|186277.3|186147.3|21
1738747130000|2025-02-05 09:18:50|186279.8|186149.8|186287.4|186157.4|186287.4|186157.4|186279.8|186149.8|7
1738747140000|2025-02-05 09:19:00|186281.6|186151.6|186285|186155|186296|186166|186281.6|186151.6|30
1738747150000|2025-02-05 09:19:10|186285.3|186155.3|186284.3|186154.3|186285.3|186155.3|186278.8|186148.8|14
1738747160000|2025-02-05 09:19:20|186284.1|186154.1|186287.7|186157.7|186288.6|186158.6|186284.1|186154.1|8
1738747170000|2025-02-05 09:19:30|186287.4|186157.4|186260.3|186130.3|186287.4|186157.4|186260.3|186130.3|9
1738747180000|2025-02-05 09:19:40|186260.1|186130.1|186239|186109|186260.1|186130.1|186239|186109|10
1738747190000|2025-02-05 09:19:50|186237.1|186107.1|186238|186108|186241.1|186111.1|186235.6|186105.6|10
1738747200000|2025-02-05 09:20:00|186218.9|186088.9|186200.9|186110.9|186227.3|186126.3|186200.9|186088.9|13
1738747210000|2025-02-05 09:20:10|186204.9|186114.9|186212.4|186122.4|186220.1|186130.1|186204.3|186114.3|19
1738747220000|2025-02-05 09:20:20|186212.3|186122.3|186207.3|186117.3|186219.1|186129.1|186207.3|186117.3|12
1738747230000|2025-02-05 09:20:30|186205.1|186115.1|186197.8|186107.8|186207.4|186117.4|186178.5|186088.5|15
1738747240000|2025-02-05 09:20:40|186192.2|186102.2|186200.1|186110.1|186200.1|186110.1|186185.8|186095.8|10
1738747250000|2025-02-05 09:20:50|186195.1|186105.1|186196.8|186106.8|186197.3|186107.3|186195.1|186105.1|7
1738747260000|2025-02-05 09:21:00|186196.1|186106.1|186195.7|186105.7|186203.9|186113.9|186195.3|186105.3|13
1738747270000|2025-02-05 09:21:10|186190|186100|186181.8|186091.8|186193.1|186103.1|186181.5|186091.5|12
1738747280000|2025-02-05 09:21:20|186184.4|186094.4|186208.1|186118.1|186208.1|186118.1|186184.4|186094.4|16
1738747290000|2025-02-05 09:21:30|186208.3|186118.3|186195.1|186105.1|186208.3|186118.3|186188.3|186098.3|15
1738747300000|2025-02-05 09:21:40|186199|186109|186181.1|186091.1|186201|186111|186180.5|186090.5|16
1738747310000|2025-02-05 09:21:50|186181.2|186091.2|186166.3|186076.3|186183.9|186093.9|186160.9|186070.9|16
1738747320000|2025-02-05 09:22:00|186165.8|186075.8|186185.9|186095.9|186196.6|186106.6|186165|186075|13
1738747330000|2025-02-05 09:22:10|186185.8|186095.8|186187.1|186097.1|186191.7|186101.7|186185.8|186095.8|8
1738747340000|2025-02-05 09:22:20|186175.5|186085.5|186171.5|186081.5|186179.8|186089.8|186161.8|186071.8|21
1738747350000|2025-02-05 09:22:30|186176.4|186086.4|186180.7|186090.7|186181|186091|186171.6|186081.6|9
1738747360000|2025-02-05 09:22:40|186178|186088|186168.3|186078.3|186178.8|186088.8|186165.9|186075.9|15
1738747370000|2025-02-05 09:22:50|186168|186078|186179.5|186089.5|186182.9|186092.9|186164.4|186074.4|8
1738747380000|2025-02-05 09:23:00|186184.6|186094.6|186189.4|186099.4|186190.5|186100.5|186177.6|186087.6|7
1738747390000|2025-02-05 09:23:10|186190.1|186100.1|186170.5|186080.5|186190.4|186100.4|186169.5|186079.5|12
1738747400000|2025-02-05 09:23:20|186168.9|186078.9|186162.3|186072.3|186172.3|186082.3|186156.8|186066.8|18
1738747410000|2025-02-05 09:23:30|186142|186052|186160.3|186070.3|186162.4|186072.4|186139.5|186049.5|14
1738747420000|2025-02-05 09:23:40|186162.9|186072.9|186170.2|186080.2|186173.3|186083.3|186162.9|186072.9|9
1738747430000|2025-02-05 09:23:50|186169.9|186079.9|186134.8|186044.8|186169.9|186079.9|186134.8|186044.8|14
1738747440000|2025-02-05 09:24:00|186134.3|186044.3|186140.6|186050.6|186146.3|186056.3|186126.5|186036.5|17
1738747450000|2025-02-05 09:24:10|186141|186051|186145.8|186055.8|186147.1|186057.1|186139.8|186049.8|11
1738747460000|2025-02-05 09:24:20|186146.6|186056.6|186158.2|186068.2|186158.2|186068.2|186146.6|186056.6|10
1738747470000|2025-02-05 09:24:30|186158.5|186068.5|186168.6|186078.6|186169.9|186079.9|186155.5|186065.5|15
1738747480000|2025-02-05 09:24:40|186168.7|186078.7|186169.6|186079.6|186171.1|186081.1|186168.7|186078.7|7
1738747490000|2025-02-05 09:24:50|186170.7|186080.7|186162.9|186072.9|186170.7|186080.7|186162.3|186072.3|10
1738747500000|2025-02-05 09:25:00|186162.8|186072.8|186158.7|186068.7|186171.7|186081.7|186154.7|186064.7|17
1738747510000|2025-02-05 09:25:10|186160.6|186070.6|186151.5|186061.5|186160.6|186070.6|186140.6|186050.6|15
1738747520000|2025-02-05 09:25:20|186154.7|186064.7|186142.6|186052.6|186155.4|186065.4|186137.4|186047.4|14
1738747530000|2025-02-05 09:25:30|186146.5|186056.5|186153.1|186063.1|186153.5|186063.5|186144.1|186054.1|9
1738747540000|2025-02-05 09:25:40|186149.1|186059.1|186141.7|186051.7|186149.1|186059.1|186141.7|186051.7|8
1738747550000|2025-02-05 09:25:50|186141.3|186051.3|186142|186052|186142|186052|186140.3|186050.3|4
1738747560000|2025-02-05 09:26:00|186142.3|186052.3|186145.2|186055.2|186145.4|186055.4|186142.3|186052.3|5
1738747570000|2025-02-05 09:26:10|186145.5|186055.5|186145.1|186055.1|186145.5|186055.5|186143.4|186053.4|5
1738747580000|2025-02-05 09:26:20|186145.3|186055.3|186140.3|186050.3|186145.4|186055.4|186140.3|186050.3|6
1738747590000|2025-02-05 09:26:30|186139.1|186049.1|186136.2|186046.2|186139.1|186049.1|186125.9|186035.9|19
1738747600000|2025-02-05 09:26:40|186138.3|186048.3|186146.8|186056.8|186148.7|186058.7|186138.3|186048.3|7
1738747610000|2025-02-05 09:26:50|186142.2|186052.2|186154.2|186064.2|186154.2|186064.2|186133.6|186043.6|13
1738747620000|2025-02-05 09:27:00|186152.5|186062.5|186155.8|186065.8|186155.8|186065.8|186150.5|186060.5|10
1738747630000|2025-02-05 09:27:10|186155.7|186065.7|186156.6|186066.6|186156.7|186066.7|186154.1|186064.1|5
1738747640000|2025-02-05 09:27:20|186154.2|186064.2|186156.2|186066.2|186158.5|186068.5|186154.2|186064.2|10
1738747650000|2025-02-05 09:27:30|186156|186066|186159.2|186069.2|186159.7|186069.7|186155.6|186065.6|11
1738747660000|2025-02-05 09:27:40|186180.3|186090.3|186191.7|186101.7|186206.5|186116.5|186180.3|186090.3|26
1738747670000|2025-02-05 09:27:50|186197.7|186107.7|186207.3|186117.3|186207.3|186117.3|186192.6|186102.6|20
1738747680000|2025-02-05 09:28:00|186206.5|186116.5|186202.6|186112.6|186214.4|186124.4|186193.2|186103.2|25
1738747690000|2025-02-05 09:28:10|186201.6|186111.6|186204.9|186114.9|186204.9|186114.9|186185.6|186095.6|20
1738747700000|2025-02-05 09:28:20|186205.3|186115.3|186204.3|186114.3|186208|186118|186195.9|186105.9|16
1738747710000|2025-02-05 09:28:30|186199.4|186109.4|186189.1|186099.1|186205.5|186115.5|186189.1|186099.1|26
1738747720000|2025-02-05 09:28:40|186188.9|186098.9|186187.7|186097.7|186189|186099|186187.7|186097.7|11
1738747730000|2025-02-05 09:28:50|186187.9|186097.9|186164.8|186034.8|186188.1|186098.1|186164.8|186034.8|13
1738747740000|2025-02-05 09:29:00|186164.7|186034.7|186129|185999|186165.4|186035.4|186079|185989|34
1738747750000|2025-02-05 09:29:10|186128.3|185998.3|186105.5|186015.5|186128.3|186028.5|186098.9|185998.3|33
1738747760000|2025-02-05 09:29:20|186108.5|186018.5|186139.5|186009.5|186143.8|186028.4|186100.2|185990.6|37
1738747770000|2025-02-05 09:29:30|186136.9|186006.9|186141.5|186011.5|186147.5|186030.1|186107.4|185996.2|39
1738747780000|2025-02-05 09:29:40|186134.6|186004.6|186138|186048|186156.1|186048|186117.5|186003.4|39
1738747790000|2025-02-05 09:29:50|186135|186045|186157.9|186027.9|186166.1|186048.6|186123.6|186023.3|36
1738747800000|2025-02-05 09:30:00|186154.3|186024.3|186156.7|186026.7|186156.9|186026.9|186152.1|186022.1|13
1738747810000|2025-02-05 09:30:10|186157.3|186027.3|186152.5|186022.5|186160.4|186030.4|186151.5|186021.5|12
1738747820000|2025-02-05 09:30:20|186153|186023|186152.5|186022.5|186155.2|186025.2|186152.5|186022.5|11
1738747830000|2025-02-05 09:30:30|186152.1|186022.1|186130.4|186040.4|186158.5|186044.5|186127.6|186021|16
1738747840000|2025-02-05 09:30:40|186133|186043|186132.6|186042.6|186133|186043|186128.8|186038.8|14
1738747850000|2025-02-05 09:30:50|186129.8|186039.8|186131.8|186041.8|186132.3|186042.3|186128.5|186038.5|11
1738747860000|2025-02-05 09:31:00|186129.3|186039.3|186155.3|186025.3|186155.3|186042.1|186129.3|186022.9|10
1738747870000|2025-02-05 09:31:10|186155.4|186025.4|186154.3|186024.3|186156.1|186026.1|186148.4|186018.4|11
1738747880000|2025-02-05 09:31:20|186154|186024|186154.5|186024.5|186154.5|186024.5|186150|186020|9
1738747890000|2025-02-05 09:31:30|186154.3|186024.3|186153.7|186023.7|186154.5|186024.5|186153.1|186023.1|5
1738747900000|2025-02-05 09:31:40|186153.3|186023.3|186154|186024|186154|186024|186153|186023|6
1738747910000|2025-02-05 09:31:50|186156.3|186026.3|186150.1|186020.1|186157.9|186027.9|186149.7|186019.7|15
1738747920000|2025-02-05 09:32:00|186149.7|186019.7|186148.9|186018.9|186153.3|186023.3|186147.6|186017.6|18
1738747930000|2025-02-05 09:32:10|186149|186019|186147.6|186017.6|186153.4|186023.4|186143.7|186013.7|12
1738747940000|2025-02-05 09:32:20|186147.1|186017.1|186146.8|186016.8|186147.9|186017.9|186142.7|186012.7|13
1738747950000|2025-02-05 09:32:30|186146.9|186016.9|186148.2|186018.2|186154.4|186024.4|186146.9|186016.9|12
1738747960000|2025-02-05 09:32:40|186148.4|186018.4|186155.6|186025.6|186160.5|186030.5|186148.1|186018.1|15
1738747970000|2025-02-05 09:32:50|186158.8|186028.8|186150.6|186020.6|186159.2|186029.2|186145.3|186015.3|11
1738747980000|2025-02-05 09:33:00|186148.6|186018.6|186131.6|186001.6|186148.6|186018.6|186128.9|185998.9|13
1738747990000|2025-02-05 09:33:10|186138|186008|186112.3|186022.3|186138.2|186022.3|186110.1|186008|10
1738748000000|2025-02-05 09:33:20|186108.6|186018.6|186110.4|186020.4|186112.6|186022.6|186107.9|186017.9|16
1738748010000|2025-02-05 09:33:30|186113|186023|186112.7|186022.7|186114.9|186024.9|186109.3|186019.3|15
1738748020000|2025-02-05 09:33:40|186112.4|186022.4|186112.5|186022.5|186112.6|186022.6|186112.4|186022.4|4
1738748030000|2025-02-05 09:33:50|186112|186022|186112.5|186022.5|186113|186023|186112|186022|8
1738748040000|2025-02-05 09:34:00|186110.7|186020.7|186069.8|185979.8|186110.7|186020.7|186063.7|185973.7|15
1738748050000|2025-02-05 09:34:10|186066.9|185976.9|186092|186002|186094.8|186004.8|186056.5|185966.5|20
1738748060000|2025-02-05 09:34:20|186096.4|186006.4|186089|185999|186096.9|186006.9|186079.9|185989.9|11
1738748070000|2025-02-05 09:34:30|186089.4|185999.4|186089.6|185999.6|186090.2|186000.2|186086.9|185996.9|5
1738748080000|2025-02-05 09:34:40|186087.8|185997.8|186064.6|185974.6|186087.8|185997.8|186064.6|185974.6|14
1738748090000|2025-02-05 09:34:50|186068.4|185978.4|186056|185966|186068.4|185978.4|186052.9|185962.9|12
1738748100000|2025-02-05 09:35:00|186052.3|185962.3|186056.4|185966.4|186057.7|185967.7|186052.3|185962.3|7
1738748110000|2025-02-05 09:35:10|186056.5|185966.5|186085.8|185995.8|186097.1|186007.1|186056.5|185966.5|16
1738748120000|2025-02-05 09:35:20|186085.9|185995.9|186071.4|185981.4|186085.9|185995.9|186061.4|185971.4|21
1738748130000|2025-02-05 09:35:30|186075.8|185985.8|186044.7|185954.7|186075.8|185985.8|186037.6|185947.6|18
1738748140000|2025-02-05 09:35:40|186045.9|185955.9|186043.2|185953.2|186045.9|185955.9|186038.3|185948.3|10
1738748150000|2025-02-05 09:35:50|186044.6|185954.6|186044.2|185954.2|186044.6|185954.6|186043.2|185953.2|4
1738748160000|2025-02-05 09:36:00|186048.8|185958.8|186069.4|185979.4|186075.1|185985.1|186048.8|185958.8|7
1738748170000|2025-02-05 09:36:10|186050.6|185960.6|186109.8|186019.8|186122.7|186032.7|186050.6|185960.6|18
1738748180000|2025-02-05 09:36:20|186109.9|186019.9|186109.7|186019.7|186109.9|186019.9|186109.4|186019.4|5
1738748190000|2025-02-05 09:36:30|186109.8|186019.8|186113.5|186023.5|186114.3|186024.3|186109.8|186019.8|13
1738748200000|2025-02-05 09:36:40|186113.4|186023.4|186177.3|186087.3|186191.5|186101.5|186113.4|186023.4|16
1738748210000|2025-02-05 09:36:50|186177.2|186087.2|186157.3|186067.3|186177.5|186087.5|186147.5|186057.5|21
1738748220000|2025-02-05 09:37:00|186144|186054|186140.2|186050.2|186150.3|186060.3|186140.2|186050.2|18
1738748230000|2025-02-05 09:37:10|186141.9|186051.9|186123.9|186033.9|186141.9|186051.9|186123.9|186033.9|11
1738748240000|2025-02-05 09:37:20|186123.6|186033.6|186123.9|186033.9|186123.9|186033.9|186123.5|186033.5|5
1738748250000|2025-02-05 09:37:30|186125.5|186035.5|186125.3|186035.3|186125.9|186035.9|186125.3|186035.3|6
1738748260000|2025-02-05 09:37:40|186123.3|186033.3|186131.4|186041.4|186131.4|186041.4|186122.8|186032.8|8
1738748270000|2025-02-05 09:37:50|186133.1|186043.1|186128.1|186038.1|186133.6|186043.6|186127.7|186037.7|11
1738748280000|2025-02-05 09:38:00|186127.6|186037.6|186133.3|186043.3|186133.3|186043.3|186126.8|186036.8|11
1738748290000|2025-02-05 09:38:10|186133.1|186043.1|186129.3|186039.3|186133.4|186043.4|186129.3|186039.3|9
1738748300000|2025-02-05 09:38:20|186129.6|186039.6|186137.6|186047.6|186161.5|186071.5|186129.6|186039.6|15
1738748310000|2025-02-05 09:38:30|186137.5|186047.5|186145.2|186055.2|186152.8|186062.8|186137.5|186047.5|13
1738748320000|2025-02-05 09:38:40|186145|186055|186146.5|186056.5|186148.8|186058.8|186143|186053|8
1738748330000|2025-02-05 09:38:50|186146.8|186056.8|186169|186079|186169|186079|186144.7|186054.7|14
1738748340000|2025-02-05 09:39:00|186163.5|186073.5|186163.3|186073.3|186168.4|186078.4|186162.8|186072.8|8
1738748350000|2025-02-05 09:39:10|186163.1|186073.1|186145.8|186055.8|186163.1|186073.1|186141.7|186051.7|13
1738748360000|2025-02-05 09:39:20|186141.9|186051.9|186142.1|186052.1|186142.2|186052.2|186141.9|186051.9|3
1738748370000|2025-02-05 09:39:30|186141.5|186051.5|186140.9|186050.9|186144.7|186054.7|186140.9|186050.9|8
1738748380000|2025-02-05 09:39:40|186139.1|186049.1|186141|186051|186141.3|186051.3|186138.6|186048.6|12
1738748390000|2025-02-05 09:39:50|186141.1|186051.1|186140.7|186050.7|186141.1|186051.1|186140.7|186050.7|5
1738748400000|2025-02-05 09:40:00|186140.6|186050.6|186137.8|186047.8|186140.6|186050.6|186137.6|186047.6|12
1738748410000|2025-02-05 09:40:10|186137.5|186047.5|186114.9|186024.9|186147.2|186057.2|186114.9|186024.9|8
1738748420000|2025-02-05 09:40:20|186114.7|186024.7|186102|186012|186118.2|186028.2|186100|186010|21
1738748430000|2025-02-05 09:40:30|186100|186010|186115.2|186025.2|186115.2|186025.2|186099.4|186009.4|14
1738748440000|2025-02-05 09:40:40|186114.4|186024.4|186114.9|186024.9|186116.2|186026.2|186105.9|186015.9|15
1738748450000|2025-02-05 09:40:50|186116|186026|186113.5|186023.5|186116.4|186026.4|186105|186015|15
1738748460000|2025-02-05 09:41:00|186111.7|186021.7|186117|186027|186117|186027|186099.7|186009.7|16
1738748470000|2025-02-05 09:41:10|186115.3|186025.3|186116.5|186026.5|186119.9|186029.9|186103.3|186013.3|16
1738748480000|2025-02-05 09:41:20|186113.4|186023.4|186101.2|186011.2|186118.8|186028.8|186093.2|186003.2|15
1738748490000|2025-02-05 09:41:30|186097.2|186007.2|186077.9|185987.9|186097.2|186007.2|186072.4|185982.4|23
1738748500000|2025-02-05 09:41:40|186075.9|185985.9|186074.8|185984.8|186077.6|185987.6|186074.8|185984.8|8
1738748510000|2025-02-05 09:41:50|186069.6|185979.6|186097.1|185967.1|186097.1|185983.9|186064.3|185956.1|13
1738748520000|2025-02-05 09:42:00|186096.5|185966.5|186091.2|185961.2|186096.5|185966.5|186088.6|185958.6|13
1738748530000|2025-02-05 09:42:10|186094.5|185964.5|186096.4|185966.4|186101.8|185971.8|186094.5|185964.5|12
1738748540000|2025-02-05 09:42:20|186096.1|185966.1|186098.1|185968.1|186098.2|185968.2|186096.1|185966.1|8
1738748550000|2025-02-05 09:42:30|186098.8|185968.8|186091.8|185961.8|186098.8|185968.8|186091.8|185961.8|8
1738748560000|2025-02-05 09:42:40|186091|185961|186089.4|185959.4|186091.6|185961.6|186089.4|185959.4|5
1738748570000|2025-02-05 09:42:50|186089.6|185959.6|186090.1|185960.1|186090.2|185960.2|186089.3|185959.3|5
1738748580000|2025-02-05 09:43:00|186090.2|185960.2|186078.3|185948.3|186090.2|185960.2|186072.4|185942.4|20
1738748590000|2025-02-05 09:43:10|186074.5|185944.5|186076.8|185946.8|186077|185947|186073.8|185943.8|11
1738748600000|2025-02-05 09:43:20|186074.4|185944.4|186012.7|185922.7|186078.8|185948.8|186012.7|185922.7|11
1738748610000|2025-02-05 09:43:30|186012.5|185922.5|186014.9|185924.9|186016.6|185926.6|186011|185921|10
1738748620000|2025-02-05 09:43:40|186015.5|185925.5|186009.3|185919.3|186028.7|185938.7|186008.9|185918.9|10
1738748630000|2025-02-05 09:43:50|186009.1|185919.1|186005.3|185915.3|186009.5|185919.5|186005.2|185915.2|5
1738748640000|2025-02-05 09:44:00|186004.8|185914.8|185999.8|185909.8|186005.3|185915.3|185999.8|185909.8|6
1738748650000|2025-02-05 09:44:10|185999.7|185909.7|185969.3|185879.3|185999.7|185909.7|185958.7|185868.7|10
1738748660000|2025-02-05 09:44:20|185964|185874|185966.8|185876.8|185980.3|185890.3|185958.1|185868.1|26
1738748670000|2025-02-05 09:44:30|185968.1|185878.1|185968.4|185878.4|185971.4|185881.4|185953.9|185863.9|23
1738748680000|2025-02-05 09:44:40|185975|185885|185988.2|185858.2|185995.1|185886.1|185968.4|185858.2|22
1738748690000|2025-02-05 09:44:50|185986.9|185856.9|185986.8|185856.8|185993.2|185863.2|185981.8|185851.8|21
1738748700000|2025-02-05 09:45:00|185989.2|185859.2|185991.4|185861.4|186004.4|185874.4|185987.6|185857.6|14
1738748710000|2025-02-05 09:45:10|185991.1|185861.1|185964.3|185874.3|185991.1|185882.3|185964.3|185855.7|27
1738748720000|2025-02-05 09:45:20|185965.8|185875.8|185960.4|185870.4|185965.8|185875.8|185951.8|185861.8|16
1738748730000|2025-02-05 09:45:30|185961|185871|185967.3|185877.3|185967.3|185877.3|185960.5|185870.5|12
1738748740000|2025-02-05 09:45:40|185966|185876|185959|185869|185967.9|185877.9|185954.4|185864.4|13
1738748750000|2025-02-05 09:45:50|185965.5|185875.5|185952.4|185862.4|185965.5|185875.5|185952.4|185862.4|11
1738748760000|2025-02-05 09:46:00|185949|185859|185954.4|185864.4|185956.3|185866.3|185949|185859|10
1738748770000|2025-02-05 09:46:10|185954.7|185864.7|185956.2|185866.2|185956.6|185866.6|185954.4|185864.4|6
1738748780000|2025-02-05 09:46:20|185955.9|185865.9|185955.9|185865.9|185956.4|185866.4|185955.9|185865.9|3
1738748790000|2025-02-05 09:46:30|185956|185866|185955.5|185865.5|185957.5|185867.5|185955.2|185865.2|6
1738748800000|2025-02-05 09:46:40|185957|185867|185957.4|185867.4|185957.4|185867.4|185957|185867|6
1738748810000|2025-02-05 09:46:50|185977.4|185847.4|185977.5|185847.5|185977.6|185847.6|185976.9|185846.9|4
1738748820000|2025-02-05 09:47:00|185976.9|185846.9|185974.2|185844.2|185976.9|185846.9|185974.2|185844.2|8
1738748830000|2025-02-05 09:47:10|185973.8|185843.8|185946|185856|185974.9|185856|185945.9|185841.8|10
1738748840000|2025-02-05 09:47:20|185945|185855|185950.8|185860.8|185954.7|185864.7|185944.4|185854.4|19
1738748850000|2025-02-05 09:47:30|185950.5|185860.5|185951.6|185861.6|185951.6|185861.6|185943.3|185853.3|10
1738748860000|2025-02-05 09:47:40|185952.4|185862.4|185943.5|185853.5|185953.5|185863.5|185939.7|185849.7|13
1738748870000|2025-02-05 09:47:50|185943.3|185853.3|185949.6|185859.6|185949.6|185859.6|185943.3|185853.3|11
1738748880000|2025-02-05 09:48:00|185950.2|185860.2|185952.4|185862.4|185956.2|185866.2|185948.5|185858.5|12
1738748890000|2025-02-05 09:48:10|185950.4|185860.4|185953|185863|185953|185863|185940.8|185850.8|19
1738748900000|2025-02-05 09:48:20|185953.6|185863.6|185954.3|185864.3|185954.3|185864.3|185953.5|185863.5|8
1738748910000|2025-02-05 09:48:30|185954.8|185864.8|185985.7|185895.7|186004.9|185914.9|185954.8|185864.8|20
1738748920000|2025-02-05 09:48:40|185981|185891|185982.2|185892.2|185982.5|185892.5|185979.8|185889.8|11
1738748930000|2025-02-05 09:48:50|185982.6|185892.6|185994.3|185904.3|186001.4|185911.4|185982.2|185892.2|16
1738748940000|2025-02-05 09:49:00|185991.9|185901.9|186012.9|185882.9|186014.8|185904.5|185991.7|185877.5|12
1738748950000|2025-02-05 09:49:10|186012.6|185882.6|186011.1|185881.1|186012.6|185882.6|186011|185881|6
1738748960000|2025-02-05 09:49:20|185992|185902|185991.7|185901.7|185993.1|185903.1|185985.3|185895.3|10
1738748970000|2025-02-05 09:49:30|185991.8|185901.8|185991|185901|186005.5|185915.5|185989.1|185899.1|8
1738748980000|2025-02-05 09:49:40|186019.5|185889.5|186000.6|185910.6|186023|185910.6|185994.8|185884.4|8
1738748990000|2025-02-05 09:49:50|185995.4|185905.4|185994.9|185904.9|185995.4|185905.4|185994.8|185904.8|5
1738749000000|2025-02-05 09:50:00|185994|185904|185979|185889|185994|185904|185974.7|185884.7|6
1738749010000|2025-02-05 09:50:10|185976.6|185886.6|185966.2|185876.2|185985.2|185895.2|185962.3|185872.3|19
1738749020000|2025-02-05 09:50:20|185965.2|185875.2|185968.3|185878.3|185968.3|185878.3|185962.2|185872.2|6
1738749030000|2025-02-05 09:50:30|185968.4|185878.4|185968.9|185878.9|185972.9|185882.9|185968.2|185878.2|18
1738749040000|2025-02-05 09:50:40|185968.7|185878.7|185963.4|185873.4|185972.8|185882.8|185963.4|185873.4|8
1738749050000|2025-02-05 09:50:50|185966|185876|185962.3|185872.3|185973|185883|185962.3|185872.3|15
1738749060000|2025-02-05 09:51:00|185967.4|185877.4|185967|185877|185980.2|185890.2|185962.6|185872.6|26
1738749070000|2025-02-05 09:51:10|185966.5|185876.5|185973.1|185883.1|185973.5|185883.5|185964.8|185874.8|14
1738749080000|2025-02-05 09:51:20|185973.6|185883.6|185965.9|185875.9|185973.6|185883.6|185965.9|185875.9|5
1738749090000|2025-02-05 09:51:30|185960.4|185870.4|185966|185876|185983.1|185893.1|185960.4|185870.4|18
1738749100000|2025-02-05 09:51:40|185974.7|185884.7|185964.7|185874.7|185974.7|185884.7|185960.4|185870.4|11
1738749110000|2025-02-05 09:51:50|185963.9|185873.9|185989.7|185899.7|185989.7|185899.7|185963.9|185873.9|9
1738749120000|2025-02-05 09:52:00|185990.5|185900.5|185996.3|185906.3|186009.1|185919.1|185990.5|185900.5|13
1738749130000|2025-02-05 09:52:10|185996.2|185906.2|185962|185872|185996.3|185906.3|185960.5|185870.5|8
1738749140000|2025-02-05 09:52:20|185967.5|185877.5|185955.2|185865.2|185967.5|185877.5|185955.2|185865.2|11
1738749150000|2025-02-05 09:52:30|185961.2|185871.2|185959.1|185869.1|185961.9|185871.9|185959.1|185869.1|10
1738749160000|2025-02-05 09:52:40|185959.2|185869.2|185958.4|185868.4|185959.3|185869.3|185958.4|185868.4|9
1738749170000|2025-02-05 09:52:50|185950.1|185860.1|185995.8|185905.8|185995.8|185905.8|185946.9|185856.9|16
1738749180000|2025-02-05 09:53:00|185997.7|185907.7|185992.7|185902.7|186002.2|185912.2|185992.7|185902.7|11
1738749190000|2025-02-05 09:53:10|185990.2|185900.2|186003.8|185913.8|186003.8|185913.8|185989.2|185899.2|8
1738749200000|2025-02-05 09:53:20|186004.7|185914.7|186004.7|185914.7|186004.7|185914.7|186004.6|185914.6|5
1738749210000|2025-02-05 09:53:30|186004.6|185914.6|186001.2|185911.2|186005.1|185915.1|186001.2|185911.2|7
1738749220000|2025-02-05 09:53:40|186003.9|185913.9|186003.4|185913.4|186009.1|185919.1|186003.4|185913.4|12
1738749230000|2025-02-05 09:53:50|186003.3|185913.3|186004|185914|186004|185914|185995.9|185905.9|13
1738749240000|2025-02-05 09:54:00|186003.8|185913.8|185998.2|185908.2|186004.2|185914.2|185998.2|185908.2|8
1738749250000|2025-02-05 09:54:10|185997.9|185907.9|186004.1|185914.1|186004.2|185914.2|185995.2|185905.2|8
1738749260000|2025-02-05 09:54:20|186003.8|185913.8|186003.8|185913.8|186003.9|185913.9|186003.8|185913.8|3
1738749270000|2025-02-05 09:54:30|186003|185913|186002.3|185912.3|186003.3|185913.3|186002.3|185912.3|8
1738749280000|2025-02-05 09:54:40|186000.5|185910.5|185999.1|185909.1|186000.5|185910.5|185998.7|185908.7|7
1738749290000|2025-02-05 09:54:50|185998.6|185908.6|186001|185911|186001|185911|185998|185908|5
1738749300000|2025-02-05 09:55:00|186014.3|185924.3|186113.5|186023.5|186125.6|186035.6|186014.3|185924.3|30
1738749310000|2025-02-05 09:55:10|186125.1|186035.1|186093.1|186003.1|186127.2|186037.2|186092.6|186002.6|24
1738749320000|2025-02-05 09:55:20|186095.1|186005.1|186066.6|185976.6|186095.1|186005.1|186066.6|185976.6|26
1738749330000|2025-02-05 09:55:30|186072|185982|186082.9|185992.9|186084.4|185994.4|186071.6|185981.6|25
1738749340000|2025-02-05 09:55:40|186081.1|185991.1|186081.2|185991.2|186085.1|185995.1|186081.1|185991.1|9
1738749350000|2025-02-05 09:55:50|186081.1|185991.1|186084.1|185994.1|186084.1|185994.1|186081.1|185991.1|8
1738749360000|2025-02-05 09:56:00|186086.7|185996.7|186091.6|186001.6|186091.6|186001.6|186084.7|185994.7|10
1738749370000|2025-02-05 09:56:10|186092.4|186002.4|186091.1|186001.1|186093.8|186003.8|186091.1|186001.1|4
1738749380000|2025-02-05 09:56:20|186088.5|185998.5|186092.8|186002.8|186099.8|186009.8|186088.5|185998.5|15
1738749390000|2025-02-05 09:56:30|186092.7|186002.7|186092.7|186002.7|186092.8|186002.8|186092.7|186002.7|3
1738749400000|2025-02-05 09:56:40|186092.5|186002.5|186094.9|186004.9|186099.6|186009.6|186092.5|186002.5|7
1738749410000|2025-02-05 09:56:50|186096.9|186006.9|186126|186036|186127.8|186037.8|186093.7|186003.7|15
1738749420000|2025-02-05 09:57:00|186117.2|186027.2|186125.4|186035.4|186125.7|186035.7|186117.2|186027.2|10
1738749430000|2025-02-05 09:57:10|186125.1|186035.1|186137.6|186047.6|186139.9|186049.9|186121.4|186031.4|15
1738749440000|2025-02-05 09:57:20|186137.4|186047.4|186137.9|186047.9|186138|186048|186137.1|186047.1|8
1738749450000|2025-02-05 09:57:30|186138|186048|186149.6|186059.6|186149.6|186059.6|186138|186048|9
1738749460000|2025-02-05 09:57:40|186147.7|186057.7|186138.7|186048.7|186149.7|186059.7|186138.4|186048.4|21
1738749470000|2025-02-05 09:57:50|186136.7|186046.7|186136.3|186046.3|186144|186054|186134.1|186044.1|15
1738749480000|2025-02-05 09:58:00|186135.3|186045.3|186124.3|186034.3|186135.3|186045.3|186118.7|186028.7|15
1738749490000|2025-02-05 09:58:10|186131.1|186041.1|186135.9|186045.9|186140.4|186050.4|186126.9|186036.9|12
1738749500000|2025-02-05 09:58:20|186136.1|186046.1|186135.5|186045.5|186137.7|186047.7|186135|186045|8
1738749510000|2025-02-05 09:58:30|186135.6|186045.6|186131.7|186041.7|186135.6|186045.6|186123.5|186033.5|12
1738749520000|2025-02-05 09:58:40|186133.9|186043.9|186116.9|186026.9|186133.9|186043.9|186114.8|186024.8|25
1738749530000|2025-02-05 09:58:50|186125.6|186035.6|186123.1|186033.1|186125.6|186035.6|186115.7|186025.7|23
1738749540000|2025-02-05 09:59:00|186119.1|186029.1|186126.2|186036.2|186127.8|186037.8|186119.1|186029.1|21
1738749550000|2025-02-05 09:59:10|186125.9|186035.9|186122.4|186032.4|186129.6|186039.6|186121.7|186031.7|16
1738749560000|2025-02-05 09:59:20|186124.2|186034.2|186127.1|186037.1|186130|186040|186117.9|186027.9|20
1738749570000|2025-02-05 09:59:30|186126.1|186036.1|186126.9|186036.9|186130|186040|186122.6|186032.6|18
1738749580000|2025-02-05 09:59:40|186122.4|186032.4|186125.4|186035.4|186125.9|186035.9|186118.6|186028.6|10
1738749590000|2025-02-05 09:59:50|186125.9|186035.9|186125.7|186035.7|186132.5|186042.5|186123.4|186033.4|9
1738749600000|2025-02-05 10:00:00|186122.2|186032.2|186130.4|186040.4|186134.6|186044.6|186120.2|186030.2|19
1738749610000|2025-02-05 10:00:10|186130.2|186040.2|186121.1|186031.1|186130.9|186040.9|186118.2|186028.2|19
1738749620000|2025-02-05 10:00:20|186120.9|186030.9|186121.1|186031.1|186123.2|186033.2|186120.9|186030.9|3
1738749630000|2025-02-05 10:00:30|186121.2|186031.2|186046|185956|186121.2|186031.2|186034.4|185944.4|21
1738749640000|2025-02-05 10:00:40|186041.2|185951.2|186050.4|185960.4|186062.4|185972.4|186040.9|185950.9|24
1738749650000|2025-02-05 10:00:50|186050.8|185960.8|186051.9|185961.9|186052|185962|186045.8|185955.8|11
1738749660000|2025-02-05 10:01:00|186050.4|185960.4|186044.5|185954.5|186053.4|185963.4|186044.5|185954.5|9
1738749670000|2025-02-05 10:01:10|186043.3|185953.3|186030.7|185940.7|186044.6|185954.6|186028.6|185938.6|15
1738749680000|2025-02-05 10:01:20|186027.9|185937.9|186031.1|185941.1|186037.3|185947.3|186027.9|185937.9|19
1738749690000|2025-02-05 10:01:30|186031.8|185941.8|186024.4|185934.4|186036.9|185946.9|186020.6|185930.6|18
1738749700000|2025-02-05 10:01:40|186025.2|185935.2|186016.1|185926.1|186037.1|185947.1|186016.1|185926.1|13
1738749710000|2025-02-05 10:01:50|186021.4|185931.4|186015.5|185925.5|186028.3|185938.3|186015.5|185925.5|24
1738749720000|2025-02-05 10:02:00|186015.6|185925.6|185999.1|185909.1|186020.8|185930.8|185992.9|185902.9|21
1738749730000|2025-02-05 10:02:10|186002.6|185912.6|185976.9|185886.9|186002.6|185912.6|185969.8|185879.8|19
1738749740000|2025-02-05 10:02:20|185977.1|185887.1|185975.1|185885.1|185986.6|185896.6|185968.3|185878.3|24
1738749750000|2025-02-05 10:02:30|185975.8|185885.8|185973.6|185883.6|185978.5|185888.5|185965.7|185875.7|15
1738749760000|2025-02-05 10:02:40|185972.5|185882.5|185975.2|185885.2|185975.3|185885.3|185963.8|185873.8|10
1738749770000|2025-02-05 10:02:50|185973|185883|185971.6|185881.6|185989.6|185899.6|185961.1|185871.1|23
1738749780000|2025-02-05 10:03:00|185977|185887|185969.8|185879.8|185979.5|185889.5|185963.4|185873.4|15
1738749790000|2025-02-05 10:03:10|185963.7|185873.7|185969.9|185879.9|185970.4|185880.4|185963.7|185873.7|4
1738749800000|2025-02-05 10:03:20|185970.1|185880.1|185970.2|185880.2|185970.2|185880.2|185970.1|185880.1|2
1738749810000|2025-02-05 10:03:30|185972.6|185882.6|185979.9|185889.9|185980|185890|185970.2|185880.2|16
1738749820000|2025-02-05 10:03:40|185970.3|185880.3|185974.3|185884.3|185975.8|185885.8|185967.7|185877.7|14
1738749830000|2025-02-05 10:03:50|185976.5|185886.5|185947.6|185857.6|185976.5|185886.5|185947.6|185857.6|19
1738749840000|2025-02-05 10:04:00|185944.5|185854.5|185952.2|185862.2|185952.2|185862.2|185941.1|185851.1|9
1738749850000|2025-02-05 10:04:10|185950.3|185860.3|185967.2|185877.2|185967.2|185877.2|185950.3|185860.3|8
1738749860000|2025-02-05 10:04:20|185967.8|185877.8|185957.5|185867.5|185968.4|185878.4|185957.5|185867.5|11
1738749870000|2025-02-05 10:04:30|185956.4|185866.4|185965.9|185875.9|185965.9|185875.9|185956.4|185866.4|11
1738749880000|2025-02-05 10:04:40|185966.2|185876.2|185968.8|185878.8|185973.3|185883.3|185956.9|185866.9|22
1738749890000|2025-02-05 10:04:50|185969.1|185879.1|185965.3|185875.3|185969.1|185879.1|185962.2|185872.2|8
1738749900000|2025-02-05 10:05:00|185964.9|185874.9|185964.4|185874.4|185968.1|185878.1|185960|185870|19
1738749910000|2025-02-05 10:05:10|185957.5|185867.5|185954.1|185864.1|185957.9|185867.9|185950.7|185860.7|10
1738749920000|2025-02-05 10:05:20|185954.2|185864.2|185953.3|185863.3|185961.5|185871.5|185946.9|185856.9|10
1738749930000|2025-02-05 10:05:30|185951.5|185861.5|185958.1|185868.1|185958.1|185868.1|185942.2|185852.2|5
1738749940000|2025-02-05 10:05:40|185951.5|185861.5|185955.6|185865.6|185961.4|185871.4|185951.5|185861.5|12
1738749950000|2025-02-05 10:05:50|185974.1|185844.1|186007.3|185877.3|186011.1|185881.1|185974.1|185844.1|13
1738749960000|2025-02-05 10:06:00|186009.1|185879.1|186012|185882|186012.2|185882.2|186008.2|185878.2|12
1738749970000|2025-02-05 10:06:10|186005|185875|185953.8|185863.8|186012.4|185882.4|185953.8|185863.8|12
1738749980000|2025-02-05 10:06:20|185957.3|185867.3|185982.6|185892.6|185982.6|185892.6|185957.3|185867.3|10
1738749990000|2025-02-05 10:06:30|185979.9|185889.9|185929.4|185839.4|185979.9|185889.9|185928|185838|11
1738750000000|2025-02-05 10:06:40|185927.5|185837.5|185930.2|185840.2|185930.2|185840.2|185927.4|185837.4|6
1738750010000|2025-02-05 10:06:50|185930.3|185840.3|185950.9|185860.9|185969.9|185879.9|185930.3|185840.3|21
1738750020000|2025-02-05 10:07:00|185950.3|185860.3|185966.3|185876.3|185966.3|185876.3|185945.5|185855.5|13
1738750030000|2025-02-05 10:07:10|185968.5|185878.5|185963.6|185873.6|185968.5|185878.5|185963|185873|10
1738750040000|2025-02-05 10:07:20|185961.1|185871.1|185950.9|185860.9|185961.1|185871.1|185948.4|185858.4|13
1738750050000|2025-02-05 10:07:30|185956.3|185866.3|185951.4|185861.4|185956.3|185866.3|185951.4|185861.4|3
1738750060000|2025-02-05 10:07:40|185956.8|185866.8|185964.4|185874.4|185965.8|185875.8|185953.5|185863.5|8
1738750070000|2025-02-05 10:07:50|185964.2|185874.2|185964.3|185874.3|185964.3|185874.3|185964.2|185874.2|2
1738750080000|2025-02-05 10:08:00|185964.4|185874.4|185966.4|185876.4|185976.9|185886.9|185954.7|185864.7|12
1738750090000|2025-02-05 10:08:10|185961.8|185871.8|185967.2|185877.2|185968.4|185878.4|185961.8|185871.8|4
1738750100000|2025-02-05 10:08:20|185983.9|185893.9|186001.8|185911.8|186002|185912|185971.2|185881.2|10
1738750110000|2025-02-05 10:08:30|186004.9|185914.9|186024.9|185934.9|186031.2|185941.2|186003.8|185913.8|15
1738750120000|2025-02-05 10:08:40|186044.3|185914.3|185986.1|185856.1|186044.3|185914.3|185986.1|185856.1|14
1738750130000|2025-02-05 10:08:50|185985.5|185855.5|185960.5|185870.5|185987.8|185870.5|185960.2|185851.9|13
1738750140000|2025-02-05 10:09:00|185959.5|185869.5|185967.3|185877.3|185969.5|185879.5|185947|185857|17
1738750150000|2025-02-05 10:09:10|185967.6|185877.6|186076.4|185986.4|186110.8|186005.9|185967.6|185877.6|13
1738750160000|2025-02-05 10:09:20|186076.8|185986.8|186079.5|185989.5|186080.5|185990.5|186076.8|185986.8|9
1738750170000|2025-02-05 10:09:30|186066.3|185976.3|186063.4|185973.4|186091.2|186001.2|186061.3|185971.3|24
1738750180000|2025-02-05 10:09:40|186066.7|185976.7|186063.2|185973.2|186066.7|185976.7|186063.2|185973.2|4
1738750190000|2025-02-05 10:09:50|186065.7|185975.7|186070.2|185980.2|186070.2|185980.2|186065.7|185975.7|3
1738750200000|2025-02-05 10:10:00|186065.7|185975.7|186076.9|185986.9|186076.9|185986.9|186060|185970|12
1738750210000|2025-02-05 10:10:10|186068.5|185978.5|186064.7|185974.7|186068.6|185978.6|186064.7|185974.7|3
1738750220000|2025-02-05 10:10:20|186068.8|185978.8|186068.7|185978.7|186068.8|185978.8|186068.6|185978.6|3
1738750230000|2025-02-05 10:10:30|186068.6|185978.6|186068.6|185978.6|186068.6|185978.6|186064.3|185974.3|3
1738750240000|2025-02-05 10:10:40|186072.6|185982.6|186068.5|185978.5|186072.6|185982.6|186063.9|185973.9|4
1738750250000|2025-02-05 10:10:50|186063.9|185973.9|186096.7|186006.7|186099.9|186009.9|186063.9|185973.9|14
1738750260000|2025-02-05 10:11:00|186082.5|185992.5|186099.2|186009.2|186099.2|186009.2|186082.5|185992.5|6
1738750270000|2025-02-05 10:11:10|186099.3|186009.3|186086.7|185996.7|186102.3|186012.3|186086.2|185996.2|15
1738750280000|2025-02-05 10:11:20|186090|186000|186090.5|186000.5|186090.7|186000.7|186082.5|185992.5|13
1738750290000|2025-02-05 10:11:30|186091.2|186001.2|186087.3|185997.3|186092.9|186002.9|186082.8|185992.8|13
1738750300000|2025-02-05 10:11:40|186090.5|186000.5|186090|186000|186090.5|186000.5|186058.7|185968.7|16
1738750310000|2025-02-05 10:11:50|186090.4|186000.4|186090.7|186000.7|186091.2|186001.2|186090.4|186000.4|4
1738750320000|2025-02-05 10:12:00|186090.8|186000.8|186090.7|186000.7|186090.8|186000.8|186089.6|185999.6|6
1738750330000|2025-02-05 10:12:10|186091|186001|186102.1|186012.1|186102.1|186012.1|186090.7|186000.7|8
1738750340000|2025-02-05 10:12:20|186098.8|186008.8|186101.7|186011.7|186102|186012|186098.8|186008.8|7
1738750350000|2025-02-05 10:12:30|186102.1|186012.1|186090.4|186000.4|186102.1|186012.1|186090.4|186000.4|6
1738750360000|2025-02-05 10:12:40|186090.6|186000.6|186094.8|186004.8|186095.1|186005.1|186090.6|186000.6|7
1738750370000|2025-02-05 10:12:50|186094.5|186004.5|186089.8|185999.8|186094.5|186004.5|186089.8|185999.8|9
1738750380000|2025-02-05 10:13:00|186089.9|185999.9|186090.6|186000.6|186090.6|186000.6|186089.4|185999.4|3
1738750390000|2025-02-05 10:13:10|186090.4|186000.4|186099.3|186009.3|186099.6|186009.6|186090.4|186000.4|5
1738750400000|2025-02-05 10:13:20|186099.2|186009.2|186093.2|186003.2|186099.2|186009.2|186091|186001|8
1738750410000|2025-02-05 10:13:30|186092.2|186002.2|186068.7|185978.7|186092.3|186002.3|186054.2|185964.2|18
1738750420000|2025-02-05 10:13:40|186068.6|185978.6|186067.5|185977.5|186068.7|185978.7|186063.8|185973.8|6
1738750430000|2025-02-05 10:13:50|186066.6|185976.6|186067.7|185977.7|186067.7|185977.7|186066.6|185976.6|3
1738750440000|2025-02-05 10:14:00|186067.5|185977.5|186068.1|185978.1|186071.7|185981.7|186061.7|185971.7|7
1738750450000|2025-02-05 10:14:10|186068.8|185978.8|186098.6|186008.6|186098.9|186008.9|186068.8|185978.8|8
1738750460000|2025-02-05 10:14:20|186110.2|186020.2|186077.9|185987.9|186113.4|186023.4|186070.6|185980.6|17
1738750470000|2025-02-05 10:14:30|186078.4|185988.4|186088.8|185998.8|186089.1|185999.1|186075.4|185985.4|9
1738750480000|2025-02-05 10:14:40|186091.2|186001.2|186085.4|185995.4|186091.3|186001.3|186082.2|185992.2|9
1738750490000|2025-02-05 10:14:50|186085.7|185995.7|186097.9|186007.9|186103.1|186013.1|186085.4|185995.4|19
1738750500000|2025-02-05 10:15:00|186092.4|186002.4|186091.4|186001.4|186101|186011|186088.7|185998.7|15
1738750510000|2025-02-05 10:15:10|186094.7|186004.7|186052.4|185962.4|186095.2|186005.2|186052.4|185962.4|16
1738750520000|2025-02-05 10:15:20|186052|185962|186047.6|185957.6|186052|185962|186032.7|185942.7|12
1738750530000|2025-02-05 10:15:30|186047.3|185957.3|186056.9|185966.9|186057|185967|186035.8|185945.8|7
1738750540000|2025-02-05 10:15:40|186085.9|185995.9|186083.5|185993.5|186109.6|186019.6|186082.5|185992.5|13
1738750550000|2025-02-05 10:15:50|186083.6|185993.6|186083.8|185993.8|186084.3|185994.3|186083.3|185993.3|5
1738750560000|2025-02-05 10:16:00|186080|185990|186051.3|185961.3|186080|185990|186047.7|185957.7|11
1738750570000|2025-02-05 10:16:10|186046.4|185956.4|186029.6|185939.6|186046.4|185956.4|186029.6|185939.6|9
1738750580000|2025-02-05 10:16:20|185998.5|185908.5|186030.2|185940.2|186033.8|185943.8|185998.5|185908.5|25
1738750590000|2025-02-05 10:16:30|186031.1|185941.1|186036.6|185946.6|186041.7|185951.7|186031.1|185941.1|10
1738750600000|2025-02-05 10:16:40|186033.3|185943.3|186021.4|185931.4|186036.4|185946.4|186021.4|185931.4|9
1738750610000|2025-02-05 10:16:50|186020.9|185930.9|186019.1|185929.1|186020.9|185930.9|186019.1|185929.1|4
1738750620000|2025-02-05 10:17:00|186016.8|185926.8|186009.5|185919.5|186022.2|185932.2|186009.5|185919.5|12
1738750630000|2025-02-05 10:17:10|186007.6|185917.6|185987.3|185897.3|186007.6|185917.6|185974.2|185884.2|15
1738750640000|2025-02-05 10:17:20|185986.9|185896.9|186010.3|185920.3|186019.4|185929.4|185979.2|185889.2|24
1738750650000|2025-02-05 10:17:30|186009.4|185919.4|186007.4|185917.4|186011.6|185921.6|186007.2|185917.2|13
1738750660000|2025-02-05 10:17:40|186008.6|185918.6|186006.7|185916.7|186010.2|185920.2|185997.3|185907.3|19
1738750670000|2025-02-05 10:17:50|186007.3|185917.3|186010.4|185920.4|186010.4|185920.4|186007.3|185917.3|3
1738750680000|2025-02-05 10:18:00|186010.3|185920.3|186006.5|185916.5|186010.3|185920.3|186005.1|185915.1|7
1738750690000|2025-02-05 10:18:10|186006.3|185916.3|186006.7|185916.7|186006.9|185916.9|186006|185916|6
1738750700000|2025-02-05 10:18:20|186004.7|185914.7|185980.4|185890.4|186004.7|185914.7|185977|185887|16
1738750710000|2025-02-05 10:18:30|185980.2|185890.2|185959.7|185869.7|185984.9|185894.9|185959.7|185869.7|21
1738750720000|2025-02-05 10:18:40|185958.9|185868.9|185961.3|185871.3|185961.3|185871.3|185955.2|185865.2|11
1738750730000|2025-02-05 10:18:50|185955.3|185865.3|186011.9|185921.9|186012|185922|185955.3|185865.3|8
1738750740000|2025-02-05 10:19:00|186012|185922|186011|185921|186014.7|185924.7|186006.7|185916.7|14
1738750750000|2025-02-05 10:19:10|186011.6|185921.6|186016.8|185926.8|186016.8|185926.8|186010.6|185920.6|12
1738750760000|2025-02-05 10:19:20|186016.6|185926.6|186018.1|185928.1|186023.7|185933.7|186015.6|185925.6|10
1738750770000|2025-02-05 10:19:30|186018.2|185928.2|186018.1|185928.1|186018.2|185928.2|186018.1|185928.1|2
1738750780000|2025-02-05 10:19:40|186017.9|185927.9|186015|185925|186018.1|185928.1|186015|185925|4
1738750790000|2025-02-05 10:19:50|186018|185928|185996.9|185906.9|186018.1|185928.1|185995.8|185905.8|9
1738750800000|2025-02-05 10:20:00|186015.6|185885.6|186012.6|185922.6|186025.2|185922.7|186012.2|185883.3|10
1738750810000|2025-02-05 10:20:10|186012.9|185922.9|186001.3|185911.3|186013.2|185923.2|186001.3|185911.3|7
1738750820000|2025-02-05 10:20:20|186002.6|185912.6|186009.9|185879.9|186019.3|185913.5|185991.9|185879.9|8
1738750830000|2025-02-05 10:20:30|186008.8|185878.8|186007.5|185877.5|186008.8|185878.8|186003.1|185873.1|9
1738750840000|2025-02-05 10:20:40|186009.5|185879.5|186012.9|185882.9|186012.9|185882.9|186009.4|185879.4|4
1738750850000|2025-02-05 10:20:50|186012.8|185882.8|186015.6|185885.6|186015.9|185885.9|186010.3|185880.3|6
1738750860000|2025-02-05 10:21:00|186015.1|185885.1|186006.1|185876.1|186020.1|185890.1|186006.1|185876.1|13
1738750870000|2025-02-05 10:21:10|186005.8|185875.8|185978.4|185848.4|186006.8|185876.8|185977.1|185847.1|14
1738750880000|2025-02-05 10:21:20|185979|185849|186000.9|185870.9|186007.5|185877.5|185978.3|185848.3|16
1738750890000|2025-02-05 10:21:30|186004.3|185874.3|186006.8|185876.8|186010.5|185880.5|186001.5|185871.5|12
1738750900000|2025-02-05 10:21:40|186005.5|185875.5|186004.8|185874.8|186005.5|185875.5|186004.6|185874.6|6
1738750910000|2025-02-05 10:21:50|186008.5|185878.5|186013.8|185883.8|186013.8|185883.8|186007.3|185877.3|7
1738750920000|2025-02-05 10:22:00|186013.4|185883.4|186017.7|185887.7|186022|185892|186013.4|185883.4|11
1738750930000|2025-02-05 10:22:10|186034.7|185904.7|186018.2|185888.2|186056.2|185943.8|186017.2|185887.2|18
1738750940000|2025-02-05 10:22:20|186024.5|185894.5|186027.5|185897.5|186045.5|185915.5|186024.5|185894.5|13
1738750950000|2025-02-05 10:22:30|186028.3|185898.3|186021.1|185891.1|186028.3|185898.3|186021.1|185891.1|9
1738750960000|2025-02-05 10:22:40|186018.1|185888.1|186015|185885|186023.2|185893.2|186015|185885|8
1738750970000|2025-02-05 10:22:50|186014.4|185884.4|186014.4|185884.4|186016.5|185886.5|186013|185883|6
1738750980000|2025-02-05 10:23:00|186013.9|185883.9|186014.3|185884.3|186016.4|185886.4|186013.9|185883.9|8
1738750990000|2025-02-05 10:23:10|186013.8|185883.8|186036.5|185906.5|186038.3|185908.3|186013.8|185883.8|10
1738751000000|2025-02-05 10:23:20|186029.7|185899.7|186025.7|185895.7|186032.1|185902.1|186025.7|185895.7|6
1738751010000|2025-02-05 10:23:30|186025.9|185895.9|186021.7|185891.7|186025.9|185895.9|186020.4|185890.4|8
1738751020000|2025-02-05 10:23:40|186018|185888|186034.8|185904.8|186034.8|185904.8|186017.9|185887.9|4
1738751030000|2025-02-05 10:23:50|186033.2|185903.2|186035.2|185905.2|186035.2|185905.2|186033.2|185903.2|2
1738751040000|2025-02-05 10:24:00|186035.8|185905.8|186035.3|185905.3|186035.8|185905.8|186035.3|185905.3|4
1738751050000|2025-02-05 10:24:10|186034.8|185904.8|186038.7|185908.7|186039.3|185909.3|186034.8|185904.8|7
1738751060000|2025-02-05 10:24:20|186039.4|185909.4|186037.5|185907.5|186039.4|185909.4|186035.7|185905.7|5
1738751070000|2025-02-05 10:24:30|186037.6|185907.6|186040.7|185910.7|186041|185911|186037.6|185907.6|6
1738751080000|2025-02-05 10:24:40|186040.4|185910.4|186038|185908|186040.5|185910.5|186037.1|185907.1|7
1738751090000|2025-02-05 10:24:50|186037.2|185907.2|186037.7|185907.7|186037.9|185907.9|186037.2|185907.2|4
1738751100000|2025-02-05 10:25:00|186037.6|185907.6|186042|185912|186042|185912|186036.3|185906.3|7
1738751110000|2025-02-05 10:25:10|186042.8|185912.8|186045.8|185915.8|186045.8|185915.8|186042.4|185912.4|6
1738751120000|2025-02-05 10:25:20|186045.5|185915.5|186045.2|185915.2|186045.5|185915.5|186043.4|185913.4|9
1738751130000|2025-02-05 10:25:30|186045.1|185915.1|186046.5|185916.5|186046.8|185916.8|186041.2|185911.2|10
1738751140000|2025-02-05 10:25:40|186044.1|185914.1|186029|185899|186050.5|185920.5|186027.7|185897.7|10
1738751150000|2025-02-05 10:25:50|186028.8|185898.8|186032.9|185902.9|186036.2|185906.2|186027.3|185897.3|12
1738751160000|2025-02-05 10:26:00|186041.1|185911.1|186034.7|185944.7|186043.1|185949|186033|185911.1|9
1738751170000|2025-02-05 10:26:10|186033|185943|186022.8|185932.8|186033|185943|186022.8|185932.8|8
1738751180000|2025-02-05 10:26:20|186025|185935|186022.7|185932.7|186025|185935|186022.7|185932.7|7
1738751190000|2025-02-05 10:26:30|186021.6|185931.6|186021.9|185931.9|186023.2|185933.2|186021.6|185931.6|4
1738751200000|2025-02-05 10:26:40|186022.9|185932.9|186030.6|185940.6|186036.6|185946.6|186022.9|185932.9|13
1738751210000|2025-02-05 10:26:50|186031.3|185941.3|186034.1|185944.1|186034.1|185944.1|186030.4|185940.4|8
1738751220000|2025-02-05 10:27:00|186033.9|185943.9|186019.9|185929.9|186035.9|185945.9|186017.2|185927.2|12
1738751230000|2025-02-05 10:27:10|186022.8|185932.8|185994.3|185904.3|186022.8|185932.8|185969.4|185879.4|21
1738751240000|2025-02-05 10:27:20|185994.9|185904.9|185994.8|185904.8|185996.7|185906.7|185993.3|185903.3|13
1738751250000|2025-02-05 10:27:30|185993.6|185903.6|185966|185876|185993.6|185903.6|185963.5|185873.5|11
1738751260000|2025-02-05 10:27:40|185966.1|185876.1|185974.9|185884.9|185976.1|185886.1|185966.1|185876.1|10
1738751270000|2025-02-05 10:27:50|185977.8|185887.8|185974.5|185884.5|185977.8|185887.8|185968.7|185878.7|14
1738751280000|2025-02-05 10:28:00|185973|185883|185969|185879|185980.6|185890.6|185969|185879|20
1738751290000|2025-02-05 10:28:10|185969.9|185879.9|185974.3|185884.3|185975.2|185885.2|185969.6|185879.6|10
1738751300000|2025-02-05 10:28:20|185974|185884|185975.2|185885.2|185975.2|185885.2|185971.6|185881.6|8
1738751310000|2025-02-05 10:28:30|185971.8|185881.8|185974.5|185884.5|185974.5|185884.5|185970.7|185880.7|8
1738751320000|2025-02-05 10:28:40|185974.6|185884.6|185968.8|185878.8|185974.6|185884.6|185968.4|185878.4|8
1738751330000|2025-02-05 10:28:50|185969|185879|185965.9|185875.9|185970.6|185880.6|185965.9|185875.9|7
1738751340000|2025-02-05 10:29:00|185963.4|185873.4|185952.6|185862.6|185963.4|185873.4|185947.6|185857.6|13
1738751350000|2025-02-05 10:29:10|185951.5|185861.5|185940.9|185850.9|185952.6|185862.6|185938.3|185848.3|15
1738751360000|2025-02-05 10:29:20|185940.5|185850.5|185935.4|185845.4|185941.4|185851.4|185932.4|185842.4|10
1738751370000|2025-02-05 10:29:30|185936.2|185846.2|185934.2|185844.2|185936.2|185846.2|185934|185844|9
1738751380000|2025-02-05 10:29:40|185941.3|185851.3|185941.4|185851.4|185944.8|185854.8|185935.1|185845.1|14
1738751390000|2025-02-05 10:29:50|185941.6|185851.6|185943.9|185853.9|185943.9|185853.9|185941.6|185851.6|9
1738751400000|2025-02-05 10:30:00|185943.5|185853.5|185942.8|185852.8|185944.6|185854.6|185937.4|185847.4|10
1738751410000|2025-02-05 10:30:10|185943|185853|185943.5|185853.5|185943.5|185853.5|185943|185853|3
1738751420000|2025-02-05 10:30:20|185943.7|185853.7|185895.3|185805.3|185943.7|185853.7|185895.1|185805.1|12
1738751430000|2025-02-05 10:30:30|185895.5|185805.5|185908.5|185818.5|185911.4|185821.4|185895.5|185805.5|14
1738751440000|2025-02-05 10:30:40|185908.8|185818.8|185913.7|185823.7|185922.2|185832.2|185908.6|185818.6|11
1738751450000|2025-02-05 10:30:50|185912.3|185822.3|185911.2|185781.2|185912.3|185822.3|185893.2|185777.5|13
1738751460000|2025-02-05 10:31:00|185911.6|185781.6|185905.5|185775.5|185911.6|185781.6|185905.2|185775.2|10
1738751470000|2025-02-05 10:31:10|185905.8|185775.8|185814.1|185724.1|185905.8|185775.8|185814.1|185724.1|18
1738751480000|2025-02-05 10:31:20|185825.8|185735.8|185818.6|185728.6|185844.4|185754.4|185818.6|185728.6|18
1738751490000|2025-02-05 10:31:30|185819|185729|185792.7|185702.7|185819.8|185729.8|185786.6|185696.6|18
1738751500000|2025-02-05 10:31:40|185792.6|185702.6|185738.3|185648.3|185795.2|185705.2|185738.3|185648.3|25
1738751510000|2025-02-05 10:31:50|185740.1|185650.1|185658.6|185568.6|185740.7|185650.7|185636.4|185546.4|18
1738751520000|2025-02-05 10:32:00|185656.4|185566.4|185653.9|185563.9|185656.8|185566.8|185635.3|185545.3|16
1738751530000|2025-02-05 10:32:10|185653.4|185563.4|185698.4|185608.4|185698.4|185608.4|185653.3|185563.3|10
1738751540000|2025-02-05 10:32:20|185704.3|185614.3|185716.4|185626.4|185719.5|185629.5|185704.3|185614.3|16
1738751550000|2025-02-05 10:32:30|185716.2|185626.2|185715.2|185625.2|185716.2|185626.2|185713.5|185623.5|11
1738751560000|2025-02-05 10:32:40|185714.8|185624.8|185716.9|185626.9|185718.3|185628.3|185714.8|185624.8|12
1738751570000|2025-02-05 10:32:50|185716.6|185626.6|185683|185593|185716.6|185626.6|185680.6|185590.6|23
1738751580000|2025-02-05 10:33:00|185681.6|185591.6|185715.6|185625.6|185715.6|185625.6|185668.1|185578.1|25
1738751590000|2025-02-05 10:33:10|185697.3|185607.3|185670.1|185580.1|185697.3|185607.3|185667.6|185577.6|16
1738751600000|2025-02-05 10:33:20|185671.4|185581.4|185673.9|185583.9|185677|185587|185671.4|185581.4|10
1738751610000|2025-02-05 10:33:30|185688.7|185598.7|185686.8|185596.8|185697.8|185607.8|185679.7|185589.7|18
1738751620000|2025-02-05 10:33:40|185685.1|185595.1|185679.1|185589.1|185685.1|185595.1|185678.8|185588.8|9
1738751630000|2025-02-05 10:33:50|185679.6|185589.6|185673.1|185583.1|185689.4|185599.4|185670.6|185580.6|12
1738751640000|2025-02-05 10:34:00|185670.6|185580.6|185666.6|185576.6|185670.6|185580.6|185666.6|185576.6|3
1738751650000|2025-02-05 10:34:10|185666.2|185576.2|185668.7|185578.7|185668.7|185578.7|185661.7|185571.7|9
1738751660000|2025-02-05 10:34:20|185666.3|185576.3|185660.8|185570.8|185666.3|185576.3|185659.1|185569.1|8
1738751670000|2025-02-05 10:34:30|185657.9|185567.9|185621.1|185531.1|185657.9|185567.9|185595.5|185505.5|18
1738751680000|2025-02-05 10:34:40|185621.2|185531.2|185615.9|185525.9|185621.2|185531.2|185594.8|185504.8|22
1738751690000|2025-02-05 10:34:50|185617|185527|185628.2|185538.2|185629|185539|185601.4|185511.4|24
1738751700000|2025-02-05 10:35:00|185622.8|185532.8|185642.6|185552.6|185658.2|185568.2|185622.8|185532.8|14
1738751710000|2025-02-05 10:35:10|185639.7|185549.7|185647.8|185557.8|185651.3|185561.3|185639.7|185549.7|11
1738751720000|2025-02-05 10:35:20|185649.2|185559.2|185603.7|185513.7|185649.4|185559.4|185603.7|185513.7|11
1738751730000|2025-02-05 10:35:30|185602.9|185512.9|185599.4|185509.4|185602.9|185512.9|185599.1|185509.1|9
1738751740000|2025-02-05 10:35:40|185598.6|185508.6|185630.1|185540.1|185630.1|185540.1|185598|185508|12
1738751750000|2025-02-05 10:35:50|185630.2|185540.2|185628.1|185538.1|185630.7|185540.7|185627.5|185537.5|9
1738751760000|2025-02-05 10:36:00|185625.1|185535.1|185642.9|185552.9|185642.9|185552.9|185620.3|185530.3|14
1738751770000|2025-02-05 10:36:10|185644|185554|185646.4|185556.4|185669|185579|185644|185554|27
1738751780000|2025-02-05 10:36:20|185646.3|185556.3|185631.1|185541.1|185657.9|185567.9|185631.1|185541.1|18
1738751790000|2025-02-05 10:36:30|185628.5|185538.5|185617.2|185527.2|185632.3|185542.3|185610.6|185520.6|13
1738751800000|2025-02-05 10:36:40|185617|185527|185615.5|185525.5|185617|185527|185615.3|185525.3|6
1738751810000|2025-02-05 10:36:50|185615.7|185525.7|185636.6|185546.6|185642.3|185552.3|185615.2|185525.2|9
1738751820000|2025-02-05 10:37:00|185636.3|185546.3|185633.9|185543.9|185647.2|185557.2|185629|185539|12
1738751830000|2025-02-05 10:37:10|185632.2|185542.2|185619.1|185529.1|185637.1|185547.1|185619.1|185529.1|12
1738751840000|2025-02-05 10:37:20|185613.9|185523.9|185629.8|185539.8|185631.1|185541.1|185613.7|185523.7|11
1738751850000|2025-02-05 10:37:30|185629.7|185539.7|185629.7|185539.7|185629.7|185539.7|185629.4|185539.4|3
1738751860000|2025-02-05 10:37:40|185632.9|185542.9|185639.7|185549.7|185639.9|185549.9|185632.9|185542.9|11
1738751870000|2025-02-05 10:37:50|185639.2|185549.2|185640|185550|185640.7|185550.7|185638.6|185548.6|10
1738751880000|2025-02-05 10:38:00|185640.2|185550.2|185645.1|185555.1|185645.2|185555.2|185639.7|185549.7|11
1738751890000|2025-02-05 10:38:10|185647.5|185557.5|185654.7|185564.7|185677.4|185587.4|185647.5|185557.5|26
1738751900000|2025-02-05 10:38:20|185648.8|185558.8|185644.6|185554.6|185653.8|185563.8|185644.4|185554.4|14
1738751910000|2025-02-05 10:38:30|185645.1|185555.1|185646|185556|185646|185556|185645.1|185555.1|4
1738751920000|2025-02-05 10:38:40|185649.2|185559.2|185650.1|185560.1|185650.1|185560.1|185649.2|185559.2|8
1738751930000|2025-02-05 10:38:50|185650|185560|185658.6|185568.6|185666.9|185576.9|185650|185560|9
1738751940000|2025-02-05 10:39:00|185658.4|185568.4|185649.7|185559.7|185672.8|185582.8|185646.8|185556.8|19
1738751950000|2025-02-05 10:39:10|185649.5|185559.5|185644.3|185554.3|185649.5|185559.5|185643.8|185553.8|10
1738751960000|2025-02-05 10:39:20|185649.6|185559.6|185671|185581|185675.7|185585.7|185649.6|185559.6|15
1738751970000|2025-02-05 10:39:30|185676.9|185586.9|185676.8|185586.8|185682.7|185592.7|185671.5|185581.5|22
1738751980000|2025-02-05 10:39:40|185676.6|185586.6|185678.2|185588.2|185689.2|185599.2|185676.6|185586.6|13
1738751990000|2025-02-05 10:39:50|185676.7|185586.7|185675.5|185585.5|185677|185587|185674.8|185584.8|9
1738752000000|2025-02-05 10:40:00|185677.7|185587.7|185762.7|185672.7|185769|185679|185675.6|185585.6|17
1738752010000|2025-02-05 10:40:10|185761.1|185671.1|185723.9|185633.9|185761.1|185671.1|185709.4|185619.4|27
1738752020000|2025-02-05 10:40:20|185724.3|185634.3|185657.5|185567.5|185759.3|185669.3|185645.2|185555.2|24
1738752030000|2025-02-05 10:40:30|185657.9|185567.9|185671.9|185581.9|185673.7|185583.7|185657.9|185567.9|9
1738752040000|2025-02-05 10:40:40|185669.6|185579.6|185688.9|185598.9|185692.5|185602.5|185658|185568|16
1738752050000|2025-02-05 10:40:50|185691.3|185601.3|185709.4|185619.4|185712.5|185622.5|185687.4|185597.4|20
1738752060000|2025-02-05 10:41:00|185703.8|185613.8|185693.2|185603.2|185707.3|185617.3|185689.5|185599.5|14
1738752070000|2025-02-05 10:41:10|185702.3|185612.3|185702.2|185612.2|185730.8|185640.8|185698.3|185608.3|23
1738752080000|2025-02-05 10:41:20|185702|185612|185697.3|185607.3|185702.7|185612.7|185697.3|185607.3|8
1738752090000|2025-02-05 10:41:30|185697.8|185607.8|185697.8|185607.8|185699.3|185609.3|185695.1|185605.1|8
1738752100000|2025-02-05 10:41:40|185697.6|185607.6|185676.5|185586.5|185700.8|185610.8|185676.5|185586.5|18
1738752110000|2025-02-05 10:41:50|185675.1|185585.1|185677.4|185587.4|185677.4|185587.4|185664.9|185574.9|20
1738752120000|2025-02-05 10:42:00|185674.9|185584.9|185698.7|185608.7|185698.7|185608.7|185672.3|185582.3|15
1738752130000|2025-02-05 10:42:10|185701.5|185611.5|185702.9|185612.9|185707.3|185617.3|185696.4|185606.4|18
1738752140000|2025-02-05 10:42:20|185705.4|185615.4|185696.3|185606.3|185705.7|185615.7|185696.3|185606.3|14
1738752150000|2025-02-05 10:42:30|185698|185608|185703.3|185613.3|185704.8|185614.8|185693.8|185603.8|12
1738752160000|2025-02-05 10:42:40|185703.2|185613.2|185697.2|185607.2|185703.2|185613.2|185684|185594|11
1738752170000|2025-02-05 10:42:50|185697.7|185607.7|185764.5|185674.5|185764.5|185674.5|185691.3|185601.3|28
1738752180000|2025-02-05 10:43:00|185762|185672|185809.2|185719.2|185811.4|185721.4|185762|185672|24
1738752190000|2025-02-05 10:43:10|185809.4|185719.4|185791.3|185701.3|185809.5|185719.5|185789.3|185699.3|14
1738752200000|2025-02-05 10:43:20|185785.1|185695.1|185843.9|185753.9|185850.1|185760.1|185782.6|185692.6|21
1738752210000|2025-02-05 10:43:30|185845.4|185755.4|185839.4|185749.4|185882.2|185792.2|185839.4|185749.4|16
1738752220000|2025-02-05 10:43:40|185841.2|185751.2|185809.5|185719.5|185842.1|185752.1|185805.1|185715.1|24
1738752230000|2025-02-05 10:43:50|185813.5|185723.5|185860.7|185770.7|185863.8|185773.8|185810.2|185720.2|18
1738752240000|2025-02-05 10:44:00|185861.4|185771.4|185873.1|185783.1|185903|185813|185856|185766|16
1738752250000|2025-02-05 10:44:10|185875.6|185785.6|185823.9|185733.9|185875.6|185785.6|185823.9|185733.9|20
1738752260000|2025-02-05 10:44:20|185826.5|185736.5|185819|185729|185830.3|185740.3|185819|185729|19
1738752270000|2025-02-05 10:44:30|185818.9|185728.9|185813.6|185723.6|185825.5|185735.5|185813.6|185723.6|11
1738752280000|2025-02-05 10:44:40|185800.6|185710.6|185800.6|185710.6|185802.9|185712.9|185788|185698|23
1738752290000|2025-02-05 10:44:50|185800|185710|185793.2|185703.2|185802.3|185712.3|185793.2|185703.2|7
1738752300000|2025-02-05 10:45:00|185791.1|185701.1|185797.1|185707.1|185797.1|185707.1|185790.4|185700.4|6
1738752310000|2025-02-05 10:45:10|185796.9|185706.9|185789.9|185699.9|185796.9|185706.9|185789.9|185699.9|4
1738752320000|2025-02-05 10:45:20|185792.6|185702.6|185793.6|185703.6|185793.6|185703.6|185773.6|185683.6|11
1738752330000|2025-02-05 10:45:30|185796.8|185706.8|185794.9|185704.9|185800.3|185710.3|185794.9|185704.9|11
1738752340000|2025-02-05 10:45:40|185791.4|185701.4|185792.7|185702.7|185796|185706|185791.4|185701.4|8
1738752350000|2025-02-05 10:45:50|185792.4|185702.4|185794.4|185704.4|185794.4|185704.4|185792|185702|7
1738752360000|2025-02-05 10:46:00|185796.6|185706.6|185844|185754|185844|185754|185795.8|185705.8|11
1738752370000|2025-02-05 10:46:10|185841.7|185751.7|185838.8|185748.8|185845.1|185755.1|185837.4|185747.4|19
1738752380000|2025-02-05 10:46:20|185840.7|185750.7|185801.2|185711.2|185842.4|185752.4|185801.2|185711.2|18
1738752390000|2025-02-05 10:46:30|185800.8|185710.8|185801.5|185711.5|185801.7|185711.7|185800.5|185710.5|9
1738752400000|2025-02-05 10:46:40|185801.7|185711.7|185804|185714|185804.4|185714.4|185800.9|185710.9|12
1738752410000|2025-02-05 10:46:50|185804.1|185714.1|185798.9|185708.9|185828.3|185719.9|185798.9|185688.4|12
1738752420000|2025-02-05 10:47:00|185798.4|185708.4|185794.7|185704.7|185798.4|185708.4|185792.2|185702.2|13
1738752430000|2025-02-05 10:47:10|185795.1|185705.1|185794.3|185704.3|185797.1|185707.1|185794.3|185704.3|11
1738752440000|2025-02-05 10:47:20|185794.1|185704.1|185794.7|185704.7|185796.8|185706.8|185786.4|185696.4|15
1738752450000|2025-02-05 10:47:30|185795.8|185705.8|185796.6|185706.6|185798.7|185708.7|185795.5|185705.5|9
1738752460000|2025-02-05 10:47:40|185796.8|185706.8|185821.4|185731.4|185822.6|185732.6|185796.8|185706.8|13
1738752470000|2025-02-05 10:47:50|185821.2|185731.2|185823.5|185733.5|185828.4|185738.4|185821|185731|17
1738752480000|2025-02-05 10:48:00|185823.3|185733.3|185801.9|185711.9|185823.3|185733.3|185801.9|185711.9|21
1738752490000|2025-02-05 10:48:10|185801.3|185711.3|185800.3|185710.3|185801.3|185711.3|185800.3|185710.3|2
1738752500000|2025-02-05 10:48:20|185798.6|185708.6|185799|185709|185800.7|185710.7|185798.5|185708.5|10
1738752510000|2025-02-05 10:48:30|185793.9|185703.9|185798.3|185708.3|185798.3|185708.3|185793.9|185703.9|7
1738752520000|2025-02-05 10:48:40|185797.5|185707.5|185786.1|185696.1|185802.4|185712.4|185786.1|185696.1|16
1738752530000|2025-02-05 10:48:50|185781.5|185691.5|185783|185693|185784.8|185694.8|185780.3|185690.3|10
1738752540000|2025-02-05 10:49:00|185782.9|185692.9|185790.6|185700.6|185794.2|185704.2|185778|185688|7
1738752550000|2025-02-05 10:49:10|185804.7|185714.7|185794.2|185704.2|185804.7|185714.7|185794|185704|15
1738752560000|2025-02-05 10:49:20|185794.3|185704.3|185803.7|185713.7|185803.7|185713.7|185794.2|185704.2|15
1738752570000|2025-02-05 10:49:30|185813.8|185723.8|185805.7|185715.7|185813.8|185723.8|185804.5|185714.5|17
1738752580000|2025-02-05 10:49:40|185806|185716|185805.2|185715.2|185815.3|185725.3|185803.7|185713.7|15
1738752590000|2025-02-05 10:49:50|185811.9|185721.9|185743|185653|185814.8|185724.8|185738.1|185648.1|23
1738752600000|2025-02-05 10:50:00|185742.3|185652.3|185737.5|185647.5|185744.6|185654.6|185734.3|185644.3|21
1738752610000|2025-02-05 10:50:10|185737.4|185647.4|185729.8|185639.8|185738.6|185648.6|185729.8|185639.8|16
1738752620000|2025-02-05 10:50:20|185727.6|185637.6|185763.6|185673.6|185763.6|185673.6|185719.9|185629.9|23
1738752630000|2025-02-05 10:50:30|185761.2|185671.2|185777.5|185687.5|185783.6|185693.6|185761.2|185671.2|23
1738752640000|2025-02-05 10:50:40|185778.2|185688.2|185807.6|185717.6|185807.7|185717.7|185778.2|185688.2|19
1738752650000|2025-02-05 10:50:50|185807.5|185717.5|185806.3|185716.3|185812.6|185722.6|185806.3|185716.3|18
1738752660000|2025-02-05 10:51:00|185805.9|185715.9|185808.3|185718.3|185808.4|185718.4|185805.2|185715.2|10
1738752670000|2025-02-05 10:51:10|185808.5|185718.5|185800.9|185710.9|185808.6|185718.6|185799.8|185709.8|12
1738752680000|2025-02-05 10:51:20|185800.7|185710.7|185799.6|185709.6|185800.9|185710.9|185799.6|185709.6|11
1738752690000|2025-02-05 10:51:30|185799.5|185709.5|185801.6|185711.6|185801.6|185711.6|185799.5|185709.5|9
1738752700000|2025-02-05 10:51:40|185801.1|185711.1|185782.8|185692.8|185801.1|185711.1|185782.8|185692.8|13
1738752710000|2025-02-05 10:51:50|185782.3|185692.3|185780.1|185690.1|185782.4|185692.4|185765.5|185675.5|16
1738752720000|2025-02-05 10:52:00|185781|185691|185805.9|185715.9|185810.3|185720.3|185778.3|185688.3|13
1738752730000|2025-02-05 10:52:10|185805.8|185715.8|185790.7|185700.7|185805.8|185715.8|185787.6|185697.6|13
1738752740000|2025-02-05 10:52:20|185796.6|185706.6|185791.8|185701.8|185796.6|185706.6|185791.8|185701.8|7
1738752750000|2025-02-05 10:52:30|185793|185703|185793|185703|185793|185703|185793|185703|1
1738752760000|2025-02-05 10:52:40|185791.8|185701.8|185796.8|185706.8|185798.9|185708.9|185791.8|185701.8|8
1738752770000|2025-02-05 10:52:50|185796.9|185706.9|185796.6|185706.6|185796.9|185706.9|185796.4|185706.4|7
1738752780000|2025-02-05 10:53:00|185817|185727|185815.8|185725.8|185817|185727|185813.8|185723.8|4
1738752790000|2025-02-05 10:53:10|185817.4|185727.4|185815.3|185725.3|185817.4|185727.4|185815.3|185725.3|4
1738752800000|2025-02-05 10:53:20|185818|185728|185868.3|185778.3|185870.6|185780.6|185815.1|185725.1|17
1738752810000|2025-02-05 10:53:30|185864.3|185774.3|185845.2|185755.2|185868.3|185778.3|185843.1|185753.1|14
1738752820000|2025-02-05 10:53:40|185844.3|185754.3|185843.4|185753.4|185846.9|185756.9|185843.3|185753.3|6
1738752830000|2025-02-05 10:53:50|185848.8|185758.8|185846|185756|185848.8|185758.8|185845.9|185755.9|4
1738752840000|2025-02-05 10:54:00|185846.2|185756.2|185845.8|185755.8|185850.3|185760.3|185845.8|185755.8|10
1738752850000|2025-02-05 10:54:10|185845.7|185755.7|185846.9|185756.9|185851.4|185761.4|185845.7|185755.7|7
1738752860000|2025-02-05 10:54:20|185846.8|185756.8|185847.6|185757.6|185847.6|185757.6|185846.8|185756.8|5
1738752870000|2025-02-05 10:54:30|185848.1|185758.1|185856.5|185766.5|185858.2|185768.2|185848.1|185758.1|13
1738752880000|2025-02-05 10:54:40|185858.2|185768.2|185866.3|185776.3|185866.3|185776.3|185858.2|185768.2|7
1738752890000|2025-02-05 10:54:50|185866.6|185776.6|185866|185776|185866.8|185776.8|185866|185776|5
1738752900000|2025-02-05 10:55:00|185865.8|185775.8|185841.3|185751.3|185865.8|185775.8|185829.3|185739.3|18
1738752910000|2025-02-05 10:55:10|185841.4|185751.4|185836.2|185746.2|185841.5|185751.5|185835.3|185745.3|12
1738752920000|2025-02-05 10:55:20|185839.7|185749.7|185827.7|185737.7|185840.6|185750.6|185827.7|185737.7|12
1738752930000|2025-02-05 10:55:30|185827.6|185737.6|185826.5|185736.5|185827.8|185737.8|185822.5|185732.5|6
1738752940000|2025-02-05 10:55:40|185826.8|185736.8|185826.5|185736.5|185826.9|185736.9|185825.6|185735.6|4
1738752950000|2025-02-05 10:55:50|185829|185739|185829.7|185739.7|185832.3|185742.3|185829|185739|7
1738752960000|2025-02-05 10:56:00|185850.2|185760.2|185840.5|185750.5|185857.5|185767.5|185840.4|185750.4|25
1738752970000|2025-02-05 10:56:10|185841.9|185751.9|185847.4|185757.4|185848.9|185758.9|185839.8|185749.8|13
1738752980000|2025-02-05 10:56:20|185847.6|185757.6|185865.8|185775.8|185869.2|185779.2|185847.2|185757.2|13
1738752990000|2025-02-05 10:56:30|185866.4|185776.4|185864.1|185774.1|185866.4|185776.4|185857.4|185767.4|16
1738753000000|2025-02-05 10:56:40|185862|185772|185869.8|185779.8|185877.7|185787.7|185857.6|185767.6|19
1738753010000|2025-02-05 10:56:50|185873.3|185783.3|185933.5|185843.5|185944.6|185854.6|185866.5|185776.5|26
1738753020000|2025-02-05 10:57:00|185933.7|185843.7|185932.7|185842.7|185933.7|185843.7|185928.8|185838.8|16
1738753030000|2025-02-05 10:57:10|185932.8|185842.8|185906|185816|185935.7|185845.7|185893.4|185803.4|16
1738753040000|2025-02-05 10:57:20|185905.8|185815.8|185904.6|185814.6|185908.6|185818.6|185881.1|185791.1|16
1738753050000|2025-02-05 10:57:30|185904.5|185814.5|185917.1|185827.1|185928|185838|185901.5|185811.5|16
1738753060000|2025-02-05 10:57:40|185917.8|185827.8|185920.5|185830.5|185927.1|185837.1|185917.4|185827.4|12
1738753070000|2025-02-05 10:57:50|185920.6|185830.6|185921.5|185831.5|185926.6|185836.6|185912.9|185822.9|18
1738753080000|2025-02-05 10:58:00|185924.9|185834.9|185912.2|185822.2|185927.7|185837.7|185905.1|185815.1|22
1738753090000|2025-02-05 10:58:10|185909|185819|185907.7|185817.7|185914.4|185824.4|185903.1|185813.1|17
1738753100000|2025-02-05 10:58:20|185910.6|185820.6|185928.2|185838.2|185932.9|185842.9|185910.6|185820.6|25
1738753110000|2025-02-05 10:58:30|185931.5|185841.5|185937|185847|185937|185847|185931.5|185841.5|12
1738753120000|2025-02-05 10:58:40|185936.5|185846.5|185951.5|185861.5|185954.2|185864.2|185933.6|185843.6|13
1738753130000|2025-02-05 10:58:50|185952.1|185862.1|185949.2|185859.2|185956.8|185866.8|185940.4|185850.4|21
1738753140000|2025-02-05 10:59:00|185953.8|185863.8|185927|185837|185954.6|185864.6|185924.9|185834.9|19
1738753150000|2025-02-05 10:59:10|185920.7|185830.7|185911.5|185821.5|185923.4|185833.4|185904.8|185814.8|30
1738753160000|2025-02-05 10:59:20|185909.3|185819.3|185904.9|185814.9|185912.8|185822.8|185903.9|185813.9|22
1738753170000|2025-02-05 10:59:30|185905.2|185815.2|185882.8|185792.8|185906.7|185816.7|185882.3|185792.3|17
1738753180000|2025-02-05 10:59:40|185879.4|185789.4|185879.2|185789.2|185882.6|185792.6|185876.9|185786.9|11
1738753190000|2025-02-05 10:59:50|185879.6|185789.6|185874.1|185784.1|185880|185790|185872.2|185782.2|19
1738753200000|2025-02-05 11:00:00|185883.4|185793.4|185903.4|185813.4|185903.4|185813.4|185883.4|185793.4|20
1738753210000|2025-02-05 11:00:10|185903|185813|185928.1|185838.1|185928.1|185838.1|185903|185813|12
1738753220000|2025-02-05 11:00:20|185928.2|185838.2|185921.7|185831.7|185928.2|185838.2|185914.8|185824.8|15
1738753230000|2025-02-05 11:00:30|185922.4|185832.4|185936.8|185846.8|185936.8|185846.8|185921|185831|26
1738753240000|2025-02-05 11:00:40|185940.1|185850.1|185932.4|185842.4|185940.1|185850.1|185932.4|185842.4|15
1738753250000|2025-02-05 11:00:50|185931.7|185841.7|185946.9|185856.9|185946.9|185856.9|185929.9|185839.9|13
1738753260000|2025-02-05 11:01:00|185944.5|185854.5|185929.5|185839.5|185947.1|185857.1|185925.9|185835.9|14
1738753270000|2025-02-05 11:01:10|185932|185842|185903|185813|185932|185842|185903|185813|18
1738753280000|2025-02-05 11:01:20|185902.8|185812.8|185898.8|185808.8|185905.9|185815.9|185893.3|185803.3|22
1738753290000|2025-02-05 11:01:30|185899.7|185809.7|185907.9|185817.9|185907.9|185817.9|185895.4|185805.4|20
1738753300000|2025-02-05 11:01:40|185916.8|185826.8|185915.1|185825.1|185920.6|185830.6|185908.2|185818.2|28
1738753310000|2025-02-05 11:01:50|185918.7|185828.7|185913.1|185823.1|185926.4|185836.4|185909.6|185819.6|25
1738753320000|2025-02-05 11:02:00|185917.5|185827.5|185919.7|185829.7|185920.3|185830.3|185912.7|185822.7|24
1738753330000|2025-02-05 11:02:10|185919.8|185829.8|185910.5|185820.5|185923|185833|185908.9|185818.9|19
1738753340000|2025-02-05 11:02:20|185909.4|185819.4|185920.6|185830.6|185922.4|185832.4|185909.4|185819.4|22
1738753350000|2025-02-05 11:02:30|185916.9|185826.9|185916.5|185826.5|185921.2|185831.2|185913.6|185823.6|22
1738753360000|2025-02-05 11:02:40|185918.3|185828.3|185920.5|185830.5|185928.5|185838.5|185917.3|185827.3|22
1738753370000|2025-02-05 11:02:50|185923.2|185833.2|185915.2|185825.2|185923.2|185833.2|185909.6|185819.6|35
1738753380000|2025-02-05 11:03:00|185912.7|185822.7|185910|185820|185916.4|185826.4|185903.7|185813.7|23
1738753390000|2025-02-05 11:03:10|185912|185822|185900.3|185810.3|185913.1|185823.1|185898|185808|25
1738753400000|2025-02-05 11:03:20|185901.9|185811.9|185896.7|185806.7|185901.9|185811.9|185894.1|185804.1|11
1738753410000|2025-02-05 11:03:30|185898.7|185808.7|185904.2|185814.2|185908.9|185818.9|185893.9|185803.9|18
1738753420000|2025-02-05 11:03:40|185904.9|185814.9|185922.7|185832.7|185923.4|185833.4|185904.9|185814.9|9
1738753430000|2025-02-05 11:03:50|185926|185836|185921.7|185831.7|185932.4|185842.4|185921.7|185831.7|21
1738753440000|2025-02-05 11:04:00|185922.5|185832.5|185925.7|185835.7|185929.4|185839.4|185922.3|185832.3|16
1738753450000|2025-02-05 11:04:10|185925.3|185835.3|185926.1|185836.1|185927.4|185837.4|185924.7|185834.7|15
1738753460000|2025-02-05 11:04:20|185924.3|185834.3|185923.6|185833.6|185926.9|185836.9|185922.9|185832.9|19
1738753470000|2025-02-05 11:04:30|185923.9|185833.9|185926.8|185836.8|185926.8|185836.8|185911.4|185821.4|21
1738753480000|2025-02-05 11:04:40|185926.3|185836.3|185932.1|185842.1|185932.1|185842.1|185925.7|185835.7|19
1738753490000|2025-02-05 11:04:50|185932.5|185842.5|185948.4|185858.4|185959.5|185869.5|185930.9|185840.9|18
1738753500000|2025-02-05 11:05:00|185948.3|185858.3|185945.3|185855.3|185948.3|185858.3|185945.1|185855.1|6
1738753510000|2025-02-05 11:05:10|185945.5|185855.5|185939|185849|185945.5|185855.5|185935.7|185845.7|12
1738753520000|2025-02-05 11:05:20|185945.5|185855.5|185942.3|185852.3|185945.5|185855.5|185939.7|185849.7|7
1738753530000|2025-02-05 11:05:30|185942|185852|185941.3|185851.3|185944.1|185854.1|185940.5|185850.5|16
1738753540000|2025-02-05 11:05:40|185941.7|185851.7|185946|185856|185947.3|185857.3|185940.9|185850.9|10
1738753550000|2025-02-05 11:05:50|185945.1|185855.1|185957.7|185867.7|185959.9|185869.9|185945.1|185855.1|10
1738753560000|2025-02-05 11:06:00|185959.9|185869.9|185963.2|185873.2|185963.8|185873.8|185955.2|185865.2|8
1738753570000|2025-02-05 11:06:10|185963|185873|185965|185875|185965|185875|185961.2|185871.2|5
1738753580000|2025-02-05 11:06:20|185963.1|185873.1|186045|185955|186045|185955|185963.1|185873.1|25
1738753590000|2025-02-05 11:06:30|186041.3|185951.3|186018.8|185928.8|186042.1|185952.1|186014.1|185924.1|15
1738753600000|2025-02-05 11:06:40|186013|185923|186007.7|185917.7|186013|185923|186007.7|185917.7|7
1738753610000|2025-02-05 11:06:50|186007.6|185917.6|186005.1|185915.1|186009.9|185919.9|186005.1|185915.1|14
1738753620000|2025-02-05 11:07:00|186005.3|185915.3|186036.9|185906.9|186036.9|185921|186004.1|185902.1|21
1738753630000|2025-02-05 11:07:10|186035.8|185905.8|186075.8|185985.8|186079.4|185989.4|186008|185905.8|26
1738753640000|2025-02-05 11:07:20|186072.7|185982.7|186079.5|185989.5|186088.9|185998.9|186071.2|185981.2|29
1738753650000|2025-02-05 11:07:30|186081.6|185991.6|186079.5|185989.5|186081.6|185991.6|186077.6|185987.6|14
1738753660000|2025-02-05 11:07:40|186080.3|185990.3|186085.6|185995.6|186085.6|185995.6|186077.6|185987.6|27
1738753670000|2025-02-05 11:07:50|186085|185995|186085.1|185995.1|186089.3|185999.3|186080.6|185990.6|19
1738753680000|2025-02-05 11:08:00|186081.1|185991.1|186086|185996|186090.3|186000.3|186079.7|185989.7|23
1738753690000|2025-02-05 11:08:10|186085.6|185995.6|186117.2|186027.2|186119.4|186029.4|186085.3|185995.3|29
1738753700000|2025-02-05 11:08:20|186117.8|186027.8|186117.4|186027.4|186118.6|186028.6|186115.6|186025.6|8
1738753710000|2025-02-05 11:08:30|186117.7|186027.7|186119.7|186029.7|186120.1|186030.1|186115.1|186025.1|11
1738753720000|2025-02-05 11:08:40|186120.2|186030.2|186131|186041|186131|186041|186113.8|186023.8|11
1738753730000|2025-02-05 11:08:50|186133.2|186043.2|186129.4|186039.4|186135.5|186045.5|186128.2|186038.2|11
1738753740000|2025-02-05 11:09:00|186130.3|186040.3|186110.6|186020.6|186130.3|186040.3|186109.4|186019.4|11
1738753750000|2025-02-05 11:09:10|186110.5|186020.5|186113.8|186023.8|186116.7|186026.7|186108.6|186018.6|10
1738753760000|2025-02-05 11:09:20|186113.6|186023.6|186117.3|186027.3|186120.8|186030.8|186112.5|186022.5|18
1738753770000|2025-02-05 11:09:30|186117.4|186027.4|186073.1|185983.1|186118.1|186028.1|186063.3|185973.3|13
1738753780000|2025-02-05 11:09:40|186073.3|185983.3|186086.4|185996.4|186107.6|186017.6|186060|185970|20
1738753790000|2025-02-05 11:09:50|186086.6|185996.6|186116.3|186026.3|186118.4|186028.4|186086.6|185996.6|22
1738753800000|2025-02-05 11:10:00|186116.7|186026.7|186172.1|186082.1|186172.1|186082.1|186109|186019|29
1738753810000|2025-02-05 11:10:10|186169|186079|186161.6|186071.6|186173.3|186083.3|186157.1|186067.1|34
1738753820000|2025-02-05 11:10:20|186164.2|186074.2|186157.2|186067.2|186165.9|186075.9|186151.9|186061.9|26
1738753830000|2025-02-05 11:10:30|186157.4|186067.4|186143.9|186053.9|186157.4|186067.4|186141.4|186051.4|14
1738753840000|2025-02-05 11:10:40|186149.9|186059.9|186140.8|186050.8|186150|186060|186136.6|186046.6|22
1738753850000|2025-02-05 11:10:50|186142.5|186052.5|186148.7|186058.7|186148.7|186058.7|186139.2|186049.2|10
1738753860000|2025-02-05 11:11:00|186146.7|186056.7|186164.7|186074.7|186173.3|186083.3|186145.9|186055.9|19
1738753870000|2025-02-05 11:11:10|186165.4|186075.4|186177.1|186087.1|186178.4|186088.4|186165.4|186075.4|13
1738753880000|2025-02-05 11:11:20|186173.8|186083.8|186173.4|186083.4|186174.3|186084.3|186170.5|186080.5|8
1738753890000|2025-02-05 11:11:30|186173.5|186083.5|186167.1|186077.1|186176.1|186086.1|186166.1|186076.1|19
1738753900000|2025-02-05 11:11:40|186171.6|186081.6|186163.7|186073.7|186181.5|186091.5|186163.7|186073.7|15
1738753910000|2025-02-05 11:11:50|186165.9|186075.9|186170.6|186080.6|186175.7|186085.7|186163.3|186073.3|18
1738753920000|2025-02-05 11:12:00|186168.2|186078.2|186169.7|186079.7|186175.4|186085.4|186168.2|186078.2|9
1738753930000|2025-02-05 11:12:10|186159.6|186069.6|186171|186081|186175.4|186085.4|186159.6|186069.6|18
1738753940000|2025-02-05 11:12:20|186169.4|186079.4|186144.7|186054.7|186173.4|186083.4|186128.9|186038.9|31
1738753950000|2025-02-05 11:12:30|186147.2|186057.2|186138.6|186048.6|186148.8|186058.8|186137.3|186047.3|23
1738753960000|2025-02-05 11:12:40|186141.6|186051.6|186195.3|186105.3|186203.4|186113.4|186141.6|186051.6|28
1738753970000|2025-02-05 11:12:50|186195.5|186105.5|186188.9|186098.9|186195.5|186105.5|186185|186095|36
1738753980000|2025-02-05 11:13:00|186186.7|186096.7|186175.5|186085.5|186189.3|186099.3|186175.5|186085.5|24
1738753990000|2025-02-05 11:13:10|186174.2|186084.2|186175.9|186085.9|186175.9|186085.9|186168.9|186078.9|19
1738754000000|2025-02-05 11:13:20|186175.1|186085.1|186176|186086|186179.2|186089.2|186166.8|186076.8|34
1738754010000|2025-02-05 11:13:30|186174.4|186084.4|186167.5|186077.5|186174.6|186084.6|186167.3|186077.3|32
1738754020000|2025-02-05 11:13:40|186173.1|186083.1|186170|186080|186175.4|186085.4|186164.4|186074.4|31
1738754030000|2025-02-05 11:13:50|186173|186083|186170.7|186080.7|186173.2|186083.2|186162.1|186072.1|36
1738754040000|2025-02-05 11:14:00|186167.9|186077.9|186172.3|186082.3|186174.8|186084.8|186165.1|186075.1|25
1738754050000|2025-02-05 11:14:10|186172.7|186082.7|186169.1|186079.1|186176.7|186086.7|186167.1|186077.1|20
1738754060000|2025-02-05 11:14:20|186165.6|186075.6|186170.5|186080.5|186175.6|186085.6|186165.6|186075.6|23
1738754070000|2025-02-05 11:14:30|186172|186082|186164.6|186074.6|186172|186082|186164.6|186074.6|15
1738754080000|2025-02-05 11:14:40|186164.5|186074.5|186161.6|186071.6|186169.6|186079.6|186157.2|186067.2|14
1738754090000|2025-02-05 11:14:50|186161.7|186071.7|186162|186072|186162.1|186072.1|186161.5|186071.5|9
1738754100000|2025-02-05 11:15:00|186161.9|186071.9|186154.4|186064.4|186162|186072|186154.4|186064.4|13
1738754110000|2025-02-05 11:15:10|186153.9|186063.9|186154.4|186064.4|186154.4|186064.4|186150.4|186060.4|8
1738754120000|2025-02-05 11:15:20|186152|186062|186156.6|186066.6|186156.6|186066.6|186146.8|186056.8|8
1738754130000|2025-02-05 11:15:30|186156.7|186066.7|186164.7|186074.7|186171.3|186081.3|186156.4|186066.4|20
1738754140000|2025-02-05 11:15:40|186168|186078|186159.4|186069.4|186170.3|186080.3|186154.6|186064.6|24
1738754150000|2025-02-05 11:15:50|186164.4|186074.4|186198.6|186108.6|186198.6|186108.6|186164.1|186074.1|16
1738754160000|2025-02-05 11:16:00|186196.2|186106.2|186210.5|186120.5|186211|186121|186196.2|186106.2|8
1738754170000|2025-02-05 11:16:10|186210.8|186120.8|186206.7|186116.7|186211.2|186121.2|186200.9|186110.9|15
1738754180000|2025-02-05 11:16:20|186206.4|186116.4|186203.7|186113.7|186206.5|186116.5|186203.7|186113.7|7
1738754190000|2025-02-05 11:16:30|186203.8|186113.8|186201.6|186111.6|186203.8|186113.8|186197.9|186107.9|13
1738754200000|2025-02-05 11:16:40|186201.7|186111.7|186196.2|186106.2|186201.7|186111.7|186193.6|186103.6|17
1738754210000|2025-02-05 11:16:50|186193.7|186103.7|186186|186096|186195.5|186105.5|186181.9|186091.9|25
1738754220000|2025-02-05 11:17:00|186185.5|186095.5|186179.4|186089.4|186185.5|186095.5|186178.2|186088.2|25
1738754230000|2025-02-05 11:17:10|186179.7|186089.7|186183.6|186093.6|186186|186096|186179.7|186089.7|17
1738754240000|2025-02-05 11:17:20|186183.4|186093.4|186181.5|186091.5|186184.8|186094.8|186180|186090|21
1738754250000|2025-02-05 11:17:30|186185.1|186095.1|186183.6|186093.6|186197.2|186107.2|186182.3|186092.3|16
1738754260000|2025-02-05 11:17:40|186183.8|186093.8|186189.1|186099.1|186191.7|186101.7|186183.8|186093.8|17
1738754270000|2025-02-05 11:17:50|186190.2|186100.2|186195.9|186105.9|186202.1|186112.1|186189.2|186099.2|13
1738754280000|2025-02-05 11:18:00|186191.3|186101.3|186193.1|186103.1|186199.1|186109.1|186188.2|186098.2|15
1738754290000|2025-02-05 11:18:10|186193.3|186103.3|186198.7|186108.7|186199.9|186109.9|186192.7|186102.7|10
1738754300000|2025-02-05 11:18:20|186201.1|186111.1|186205.3|186115.3|186207.9|186117.9|186201.1|186111.1|11
1738754310000|2025-02-05 11:18:30|186205.2|186115.2|186202.6|186112.6|186206.1|186116.1|186200.1|186110.1|10
1738754320000|2025-02-05 11:18:40|186213.5|186123.5|186219.7|186129.7|186219.7|186129.7|186213.5|186123.5|11
1738754330000|2025-02-05 11:18:50|186219.2|186129.2|186219.7|186129.7|186222.2|186132.2|186219.2|186129.2|5
1738754340000|2025-02-05 11:19:00|186216.5|186126.5|186219|186129|186219|186129|186208.5|186118.5|6
1738754350000|2025-02-05 11:19:10|186219.7|186129.7|186221|186131|186221|186131|186216.9|186126.9|9
1738754360000|2025-02-05 11:19:20|186221.8|186131.8|186219.3|186129.3|186221.8|186131.8|186219.1|186129.1|5
1738754370000|2025-02-05 11:19:30|186217.4|186127.4|186217.2|186127.2|186217.4|186127.4|186217.2|186127.2|2
1738754380000|2025-02-05 11:19:40|186216.9|186126.9|186204.2|186114.2|186217.5|186127.5|186204.2|186114.2|5
1738754390000|2025-02-05 11:19:50|186205.2|186115.2|186204.7|186114.7|186207.9|186117.9|186203.5|186113.5|11
1738754400000|2025-02-05 11:20:00|186204.9|186114.9|186200.5|186110.5|186211.6|186121.6|186200.4|186110.4|16
1738754410000|2025-02-05 11:20:10|186200|186110|186195.6|186105.6|186200.4|186110.4|186193.3|186103.3|11
1738754420000|2025-02-05 11:20:20|186195.5|186105.5|186198.4|186108.4|186198.7|186108.7|186194|186104|12
1738754430000|2025-02-05 11:20:30|186198.8|186108.8|186203.2|186113.2|186203.2|186113.2|186197.8|186107.8|13
1738754440000|2025-02-05 11:20:40|186208.1|186118.1|186213.5|186123.5|186214|186124|186207|186117|8
1738754450000|2025-02-05 11:20:50|186213.2|186123.2|186213.5|186123.5|186213.5|186123.5|186213.2|186123.2|2
1738754460000|2025-02-05 11:21:00|186213.7|186123.7|186212.8|186122.8|186215.9|186125.9|186212.8|186122.8|4
1738754470000|2025-02-05 11:21:10|186212.2|186122.2|186213.8|186123.8|186213.8|186123.8|186212.2|186122.2|3
1738754480000|2025-02-05 11:21:20|186212.9|186122.9|186196.6|186106.6|186212.9|186122.9|186194.3|186104.3|17
1738754490000|2025-02-05 11:21:30|186197.1|186107.1|186192.8|186102.8|186197.1|186107.1|186192.8|186102.8|5
1738754500000|2025-02-05 11:21:40|186193.6|186103.6|186193.6|186103.6|186193.9|186103.9|186193.6|186103.6|3
1738754510000|2025-02-05 11:21:50|186195.9|186105.9|186193|186103|186198.4|186108.4|186193|186103|9
1738754520000|2025-02-05 11:22:00|186199.5|186109.5|186213.1|186123.1|186218.9|186128.9|186199.5|186109.5|11
1738754530000|2025-02-05 11:22:10|186214.2|186124.2|186212.1|186122.1|186214.2|186124.2|186208.9|186118.9|12
1738754540000|2025-02-05 11:22:20|186210.1|186120.1|186213.2|186123.2|186214.1|186124.1|186209.3|186119.3|9
1738754550000|2025-02-05 11:22:30|186213.1|186123.1|186214.7|186124.7|186214.7|186124.7|186206.2|186116.2|12
1738754560000|2025-02-05 11:22:40|186208.6|186118.6|186210|186120|186216.6|186126.6|186208.6|186118.6|16
1738754570000|2025-02-05 11:22:50|186210.6|186120.6|186210.4|186120.4|186210.6|186120.6|186210.1|186120.1|4
1738754580000|2025-02-05 11:23:00|186209.5|186119.5|186209.4|186119.4|186211.3|186121.3|186208|186118|10
1738754590000|2025-02-05 11:23:10|186207.2|186117.2|186218|186128|186221.6|186131.6|186207.2|186117.2|15
1738754600000|2025-02-05 11:23:20|186217.7|186127.7|186226.7|186136.7|186226.7|186136.7|186210.6|186120.6|9
1738754610000|2025-02-05 11:23:30|186224|186134|186222.1|186132.1|186230.7|186140.7|186220.5|186130.5|13
1738754620000|2025-02-05 11:23:40|186217.4|186127.4|186288|186198|186318.9|186228.9|186217.4|186127.4|34
1738754630000|2025-02-05 11:23:50|186291.9|186201.9|186283.4|186193.4|186296|186206|186271.6|186181.6|34
1738754640000|2025-02-05 11:24:00|186283.8|186193.8|186282.1|186192.1|186288.2|186198.2|186282.1|186192.1|8
1738754650000|2025-02-05 11:24:10|186284.5|186194.5|186275.9|186185.9|186286.8|186196.8|186274.1|186184.1|15
1738754660000|2025-02-05 11:24:20|186278.2|186188.2|186273.2|186183.2|186278.2|186188.2|186272.1|186182.1|12
1738754670000|2025-02-05 11:24:30|186273.4|186183.4|186253.7|186163.7|186275.4|186185.4|186231.3|186141.3|22
1738754680000|2025-02-05 11:24:40|186252.3|186162.3|186261.7|186171.7|186261.7|186171.7|186249.7|186159.7|13
1738754690000|2025-02-05 11:24:50|186261.8|186171.8|186234|186144|186261.9|186171.9|186231.2|186141.2|15
1738754700000|2025-02-05 11:25:00|186234.3|186144.3|186236|186146|186236.5|186146.5|186230.2|186140.2|9
1738754710000|2025-02-05 11:25:10|186235.7|186145.7|186235.6|186145.6|186235.7|186145.7|186235.2|186145.2|6
1738754720000|2025-02-05 11:25:20|186235.7|186145.7|186236.7|186146.7|186236.8|186146.8|186235.7|186145.7|4
1738754730000|2025-02-05 11:25:30|186236.8|186146.8|186229.4|186139.4|186236.9|186146.9|186219.3|186129.3|9
1738754740000|2025-02-05 11:25:40|186229.7|186139.7|186230.4|186140.4|186230.6|186140.6|186229.7|186139.7|9
1738754750000|2025-02-05 11:25:50|186229.8|186139.8|186231.9|186141.9|186234.2|186144.2|186228|186138|8
1738754760000|2025-02-05 11:26:00|186232.9|186142.9|186233.1|186143.1|186233.1|186143.1|186230.8|186140.8|12
1738754770000|2025-02-05 11:26:10|186232.9|186142.9|186225.7|186135.7|186234.7|186144.7|186221.3|186131.3|15
1738754780000|2025-02-05 11:26:20|186225.6|186135.6|186237.8|186147.8|186239.8|186149.8|186219.4|186129.4|9
1738754790000|2025-02-05 11:26:30|186237.9|186147.9|186237.8|186147.8|186238.2|186148.2|186237.8|186147.8|5
1738754800000|2025-02-05 11:26:40|186238.2|186148.2|186238.5|186148.5|186238.5|186148.5|186238.2|186148.2|2
1738754810000|2025-02-05 11:26:50|186233|186143|186239.6|186149.6|186243.3|186153.3|186231.9|186141.9|13
1738754820000|2025-02-05 11:27:00|186236.8|186146.8|186239.9|186149.9|186242.8|186152.8|186236.8|186146.8|12
1738754830000|2025-02-05 11:27:10|186241.2|186151.2|186241.2|186151.2|186241.2|186151.2|186241.2|186151.2|1
1738754840000|2025-02-05 11:27:20|186240.3|186150.3|186226.7|186136.7|186240.3|186150.3|186223.2|186133.2|9
1738754850000|2025-02-05 11:27:30|186226.6|186136.6|186225.4|186135.4|186226.8|186136.8|186223.6|186133.6|5
1738754860000|2025-02-05 11:27:40|186225.3|186135.3|186216.7|186126.7|186225.9|186135.9|186216.1|186126.1|9
1738754870000|2025-02-05 11:27:50|186206.2|186116.2|186199.7|186109.7|186206.2|186116.2|186198.6|186108.6|15
1738754880000|2025-02-05 11:28:00|186199.5|186109.5|186217.1|186127.1|186217.1|186127.1|186197.8|186107.8|15
1738754890000|2025-02-05 11:28:10|186217.5|186127.5|186227.9|186137.9|186229.2|186139.2|186216|186126|16
1738754900000|2025-02-05 11:28:20|186232|186142|186229.1|186139.1|186232|186142|186225.6|186135.6|14
1738754910000|2025-02-05 11:28:30|186225.9|186135.9|186203.7|186113.7|186226.6|186136.6|186203.7|186113.7|12
1738754920000|2025-02-05 11:28:40|186207.5|186117.5|186206.5|186116.5|186207.9|186117.9|186203.7|186113.7|10
1738754930000|2025-02-05 11:28:50|186206.7|186116.7|186199.1|186109.1|186206.7|186116.7|186197.1|186107.1|10
1738754940000|2025-02-05 11:29:00|186199.2|186109.2|186198.5|186108.5|186199.2|186109.2|186198.5|186108.5|2
1738754950000|2025-02-05 11:29:10|186198.4|186108.4|186202|186112|186204.7|186114.7|186192.7|186102.7|28
1738754960000|2025-02-05 11:29:20|186206.8|186116.8|186200.2|186110.2|186206.8|186116.8|186200.2|186110.2|9
1738754970000|2025-02-05 11:29:30|186200.3|186110.3|186198.9|186108.9|186200.4|186110.4|186198.4|186108.4|11
1738754980000|2025-02-05 11:29:40|186200|186110|186209.8|186119.8|186216.9|186126.9|186198.8|186108.8|17
1738754990000|2025-02-05 11:29:50|186209.7|186119.7|186205.1|186115.1|186209.7|186119.7|186202.1|186112.1|14
1738755000000|2025-02-05 11:30:00|186206.4|186116.4|186200.1|186110.1|186206.4|186116.4|186198.9|186108.9|11
1738755010000|2025-02-05 11:30:10|186200.9|186110.9|186200.6|186110.6|186200.9|186110.9|186200.6|186110.6|2
1738755020000|2025-02-05 11:30:20|186200.9|186110.9|186228.3|186138.3|186232.9|186142.9|186200.9|186110.9|11
1738755030000|2025-02-05 11:30:30|186228|186138|186243|186153|186243|186153|186228|186138|10
1738755040000|2025-02-05 11:30:40|186240.4|186150.4|186238.9|186148.9|186243|186153|186238.9|186148.9|6
1738755050000|2025-02-05 11:30:50|186239.4|186149.4|186212.5|186122.5|186239.4|186149.4|186211.3|186121.3|10
1738755060000|2025-02-05 11:31:00|186212.4|186122.4|186216.8|186126.8|186216.8|186126.8|186212.4|186122.4|6
1738755070000|2025-02-05 11:31:10|186216.9|186126.9|186225.2|186135.2|186235.4|186145.4|186216.9|186126.9|8
1738755080000|2025-02-05 11:31:20|186225.4|186135.4|186232.3|186142.3|186233.2|186143.2|186225.2|186135.2|5
1738755090000|2025-02-05 11:31:30|186229|186139|186229.2|186139.2|186229.7|186139.7|186229|186139|5
1738755100000|2025-02-05 11:31:40|186229|186139|186229.1|186139.1|186229.7|186139.7|186229|186139|4
1738755110000|2025-02-05 11:31:50|186232.2|186142.2|186228.7|186138.7|186232.2|186142.2|186228.7|186138.7|9
1738755120000|2025-02-05 11:32:00|186232.1|186142.1|186234.4|186144.4|186238|186148|186232.1|186142.1|5
1738755130000|2025-02-05 11:32:10|186237.3|186147.3|186229.9|186139.9|186237.3|186147.3|186229.4|186139.4|6
1738755140000|2025-02-05 11:32:20|186230|186140|186233|186143|186234.1|186144.1|186229.4|186139.4|8
1738755150000|2025-02-05 11:32:30|186233.2|186143.2|186233.4|186143.4|186233.4|186143.4|186233.2|186143.2|3
1738755160000|2025-02-05 11:32:40|186233.2|186143.2|186235|186145|186235|186145|186230.2|186140.2|6
1738755170000|2025-02-05 11:32:50|186234|186144|186232.3|186142.3|186236.9|186146.9|186232.3|186142.3|5
1738755180000|2025-02-05 11:33:00|186232.6|186142.6|186229.3|186139.3|186232.6|186142.6|186226.9|186136.9|11
1738755190000|2025-02-05 11:33:10|186229.5|186139.5|186188.4|186098.4|186229.5|186139.5|186182.9|186092.9|12
1738755200000|2025-02-05 11:33:20|186187|186097|186190.5|186100.5|186190.5|186100.5|186187|186097|8
1738755210000|2025-02-05 11:33:30|186192.7|186102.7|186196.2|186106.2|186202.4|186112.4|186191|186101|13
1738755220000|2025-02-05 11:33:40|186196|186106|186194.7|186104.7|186200.4|186110.4|186194.7|186104.7|11
1738755230000|2025-02-05 11:33:50|186194.5|186104.5|186203.6|186113.6|186207.2|186117.2|186194.1|186104.1|9
1738755240000|2025-02-05 11:34:00|186203.8|186113.8|186230|186140|186230|186140|186203.7|186113.7|18
1738755250000|2025-02-05 11:34:10|186229.8|186139.8|186226|186136|186229.9|186139.9|186226|186136|8
1738755260000|2025-02-05 11:34:20|186226.1|186136.1|186231.7|186141.7|186234.3|186144.3|186222.3|186132.3|20
1738755270000|2025-02-05 11:34:30|186231.3|186141.3|186215.3|186125.3|186233.3|186143.3|186215.3|186125.3|12
1738755280000|2025-02-05 11:34:40|186215.1|186125.1|186218.3|186128.3|186218.8|186128.8|186215.1|186125.1|8
1738755290000|2025-02-05 11:34:50|186218.4|186128.4|186215.7|186125.7|186218.4|186128.4|186214.2|186124.2|7
1738755300000|2025-02-05 11:35:00|186223.8|186133.8|186216.5|186126.5|186228.2|186138.2|186216.3|186126.3|11
1738755310000|2025-02-05 11:35:10|186218.2|186128.2|186216.6|186126.6|186218.2|186128.2|186215.8|186125.8|11
1738755320000|2025-02-05 11:35:20|186216.7|186126.7|186225.6|186135.6|186230.1|186140.1|186216.7|186126.7|11
1738755330000|2025-02-05 11:35:30|186224.5|186134.5|186226.7|186136.7|186228.5|186138.5|186222.4|186132.4|9
1738755340000|2025-02-05 11:35:40|186226.9|186136.9|186223.9|186133.9|186229.6|186139.6|186223|186133|11
1738755350000|2025-02-05 11:35:50|186223.7|186133.7|186230.8|186140.8|186233.4|186143.4|186223.2|186133.2|8
1738755360000|2025-02-05 11:36:00|186231.2|186141.2|186230.4|186140.4|186234.9|186144.9|186223.7|186133.7|15
1738755370000|2025-02-05 11:36:10|186227|186137|186223.1|186133.1|186227.2|186137.2|186223.1|186133.1|9
1738755380000|2025-02-05 11:36:20|186223.5|186133.5|186223.8|186133.8|186226.7|186136.7|186221.4|186131.4|13
1738755390000|2025-02-05 11:36:30|186226|186136|186222.8|186132.8|186226.8|186136.8|186222.8|186132.8|9
1738755400000|2025-02-05 11:36:40|186223.3|186133.3|186222.6|186132.6|186225.1|186135.1|186222.6|186132.6|9
1738755410000|2025-02-05 11:36:50|186226.6|186136.6|186218.9|186128.9|186228.7|186138.7|186218.8|186128.8|12
1738755420000|2025-02-05 11:37:00|186219.7|186129.7|186219|186129|186219.8|186129.8|186219|186129|6
1738755430000|2025-02-05 11:37:10|186219.9|186129.9|186219.6|186129.6|186219.9|186129.9|186219.2|186129.2|5
1738755440000|2025-02-05 11:37:20|186219.4|186129.4|186228.8|186138.8|186230|186140|186219.4|186129.4|6
1738755450000|2025-02-05 11:37:30|186235.6|186145.6|186275.3|186185.3|186289.4|186199.4|186235.6|186145.6|17
1738755460000|2025-02-05 11:37:40|186274.9|186184.9|186346|186256|186350.6|186260.6|186274.9|186184.9|18
1738755470000|2025-02-05 11:37:50|186349|186259|186358|186268|186358|186268|186348.2|186258.2|17
1738755480000|2025-02-05 11:38:00|186357.2|186267.2|186360.4|186270.4|186362.3|186272.3|186357.2|186267.2|7
1738755490000|2025-02-05 11:38:10|186361.2|186271.2|186306.3|186216.3|186361.2|186271.2|186304.8|186214.8|14
1738755500000|2025-02-05 11:38:20|186306.2|186216.2|186293.2|186203.2|186306.2|186216.2|186293|186203|19
1738755510000|2025-02-05 11:38:30|186295.2|186205.2|186289.1|186199.1|186295.2|186205.2|186288.4|186198.4|8
1738755520000|2025-02-05 11:38:40|186289.8|186199.8|186294.8|186204.8|186300.5|186210.5|186289.8|186199.8|14
1738755530000|2025-02-05 11:38:50|186292.2|186202.2|186291.8|186201.8|186292.2|186202.2|186291.6|186201.6|5
1738755540000|2025-02-05 11:39:00|186291.6|186201.6|186284.6|186194.6|186291.8|186201.8|186284.5|186194.5|8
1738755550000|2025-02-05 11:39:10|186287.7|186197.7|186265|186175|186287.8|186197.8|186259.3|186169.3|15
1738755560000|2025-02-05 11:39:20|186267.2|186177.2|186262.6|186172.6|186267.2|186177.2|186260|186170|12
1738755570000|2025-02-05 11:39:30|186263|186173|186264.4|186174.4|186264.7|186174.7|186263|186173|3
1738755580000|2025-02-05 11:39:40|186265.4|186175.4|186267.2|186177.2|186267.3|186177.3|186265.4|186175.4|10
1738755590000|2025-02-05 11:39:50|186266.9|186176.9|186287.3|186197.3|186294.3|186204.3|186266.9|186176.9|17
1738755600000|2025-02-05 11:40:00|186287.6|186197.6|186295.5|186205.5|186304.5|186214.5|186287.3|186197.3|15
1738755610000|2025-02-05 11:40:10|186295.3|186205.3|186291.2|186201.2|186296.9|186206.9|186289.5|186199.5|12
1738755620000|2025-02-05 11:40:20|186288.2|186198.2|186278.3|186188.3|186288.2|186198.2|186278.1|186188.1|8
1738755630000|2025-02-05 11:40:30|186277.5|186187.5|186267.9|186177.9|186277.5|186187.5|186266.2|186176.2|16
1738755640000|2025-02-05 11:40:40|186263.8|186173.8|186270.2|186180.2|186270.3|186180.3|186263.8|186173.8|7
1738755650000|2025-02-05 11:40:50|186269.8|186179.8|186269.9|186179.9|186270.3|186180.3|186265.1|186175.1|8
1738755660000|2025-02-05 11:41:00|186270|186180|186285.4|186195.4|186287.1|186197.1|186270|186180|11
1738755670000|2025-02-05 11:41:10|186285.6|186195.6|186286.1|186196.1|186286.1|186196.1|186285.6|186195.6|3
1738755680000|2025-02-05 11:41:20|186286.3|186196.3|186287.4|186197.4|186287.4|186197.4|186286.3|186196.3|3
1738755690000|2025-02-05 11:41:30|186283.7|186193.7|186301.1|186211.1|186304.7|186214.7|186282.9|186192.9|12
1738755700000|2025-02-05 11:41:40|186295.9|186205.9|186288.2|186198.2|186295.9|186205.9|186284.7|186194.7|13
1738755710000|2025-02-05 11:41:50|186288.6|186198.6|186285.8|186195.8|186288.6|186198.6|186284|186194|9
1738755720000|2025-02-05 11:42:00|186285.7|186195.7|186287.8|186197.8|186287.9|186197.9|186285.5|186195.5|6
1738755730000|2025-02-05 11:42:10|186287.6|186197.6|186287|186197|186288|186198|186286.9|186196.9|8
1738755740000|2025-02-05 11:42:20|186284.8|186194.8|186290.1|186200.1|186290.9|186200.9|186284.8|186194.8|9
1738755750000|2025-02-05 11:42:30|186290|186200|186271.5|186181.5|186290|186200|186269.4|186179.4|9
1738755760000|2025-02-05 11:42:40|186268.2|186178.2|186268.7|186178.7|186270.5|186180.5|186268.2|186178.2|10
1738755770000|2025-02-05 11:42:50|186268.5|186178.5|186266|186176|186269.3|186179.3|186262.7|186172.7|13
1738755780000|2025-02-05 11:43:00|186265.6|186175.6|186229.8|186139.8|186267.4|186177.4|186229.8|186139.8|11
1738755790000|2025-02-05 11:43:10|186229.9|186139.9|186218.3|186088.3|186239.9|186146.2|186210.4|186080.4|13
1738755800000|2025-02-05 11:43:20|186218.1|186088.1|186162.4|186072.4|186222.9|186095.2|186162.4|186071.8|15
1738755810000|2025-02-05 11:43:30|186161.9|186071.9|186171.5|186081.5|186171.5|186081.5|186158.6|186068.6|11
1738755820000|2025-02-05 11:43:40|186171.7|186081.7|186170|186080|186177.9|186087.9|186167.3|186077.3|13
1738755830000|2025-02-05 11:43:50|186158.2|186068.2|186143.7|186013.7|186176.2|186086.2|186143.6|186013.6|17
1738755840000|2025-02-05 11:44:00|186144.7|186014.7|186097.8|186007.8|186146.5|186016.5|186097.5|185996.1|20
1738755850000|2025-02-05 11:44:10|186102.3|186012.3|186125.4|186035.4|186148.5|186036.3|186101.4|185993.5|16
1738755860000|2025-02-05 11:44:20|186126|186036|186129.9|186039.9|186129.9|186039.9|186119.1|186029.1|11
1738755870000|2025-02-05 11:44:30|186129.6|186039.6|186132.1|186042.1|186132.6|186042.6|186129.6|186039.6|9
1738755880000|2025-02-05 11:44:40|186131.8|186041.8|186129.4|186039.4|186148.3|186058.3|186129.4|186039.4|12
1738755890000|2025-02-05 11:44:50|186129.6|186039.6|186129.8|186039.8|186129.8|186039.8|186128.9|186038.9|5
1738755900000|2025-02-05 11:45:00|186145|186055|186132.6|186042.6|186152|186062|186129.7|186039.7|14
1738755910000|2025-02-05 11:45:10|186131.6|186041.6|186126.4|186036.4|186131.6|186041.6|186125.6|186035.6|8
1738755920000|2025-02-05 11:45:20|186126.8|186036.8|186128.4|186038.4|186128.4|186038.4|186126.8|186036.8|7
1738755930000|2025-02-05 11:45:30|186128.3|186038.3|186127.9|186037.9|186130.9|186040.9|186126.2|186036.2|10
1738755940000|2025-02-05 11:45:40|186127.7|186037.7|186152.7|186062.7|186155.6|186065.6|186127.7|186037.7|8
1738755950000|2025-02-05 11:45:50|186152.6|186062.6|186132.7|186042.7|186152.6|186062.6|186132.2|186042.2|15
1738755960000|2025-02-05 11:46:00|186132.8|186042.8|186149.3|186059.3|186149.3|186059.3|186132.8|186042.8|9
1738755970000|2025-02-05 11:46:10|186149.4|186059.4|186136.7|186046.7|186149.4|186059.4|186132.7|186042.7|10
1738755980000|2025-02-05 11:46:20|186136.2|186046.2|186135.9|186045.9|186136.3|186046.3|186135.9|186045.9|5
1738755990000|2025-02-05 11:46:30|186136|186046|186150.8|186060.8|186153.6|186063.6|186135.7|186045.7|11
1738756000000|2025-02-05 11:46:40|186151.3|186061.3|186138.7|186048.7|186151.3|186061.3|186136.2|186046.2|14
1738756010000|2025-02-05 11:46:50|186138.4|186048.4|186163.8|186033.8|186168.3|186052.5|186138.4|186033.8|10
1738756020000|2025-02-05 11:47:00|186163.4|186033.4|186148.3|186018.3|186163.4|186033.4|186140.2|186010.2|11
1738756030000|2025-02-05 11:47:10|186150.5|186020.5|186144.8|186014.8|186150.5|186020.5|186142.1|186012.1|8
1738756040000|2025-02-05 11:47:20|186145.1|186015.1|186146.4|186016.4|186146.4|186016.4|186145.1|186015.1|4
1738756050000|2025-02-05 11:47:30|186147|186017|186148.8|186018.8|186148.8|186018.8|186147|186017|9
1738756060000|2025-02-05 11:47:40|186149.3|186019.3|186153.1|186023.1|186163.5|186033.5|186149.3|186019.3|12
1738756070000|2025-02-05 11:47:50|186153.7|186023.7|186154.4|186024.4|186155.6|186025.6|186153.7|186023.7|8
1738756080000|2025-02-05 11:48:00|186153.7|186023.7|186160.1|186030.1|186160.3|186030.3|186148|186018|13
1738756090000|2025-02-05 11:48:10|186160.3|186030.3|186158.8|186028.8|186161.1|186031.1|186157|186027|9
1738756100000|2025-02-05 11:48:20|186161.7|186031.7|186151.3|186021.3|186162.4|186032.4|186151.3|186021.3|10
1738756110000|2025-02-05 11:48:30|186150.8|186020.8|186150.9|186020.9|186152.3|186022.3|186146.3|186016.3|14
1738756120000|2025-02-05 11:48:40|186149.4|186019.4|186160.8|186030.8|186165.1|186035.1|186145.8|186015.8|9
1738756130000|2025-02-05 11:48:50|186162.5|186032.5|186156.1|186026.1|186162.5|186032.5|186156.1|186026.1|6
1738756140000|2025-02-05 11:49:00|186156.2|186026.2|186154.1|186024.1|186160.6|186030.6|186150.7|186020.7|17
1738756150000|2025-02-05 11:49:10|186154.3|186024.3|186144|186014|186154.3|186024.3|186144|186014|23
1738756160000|2025-02-05 11:49:20|186148|186018|186142.8|186012.8|186150.3|186020.3|186137.6|186007.6|20
1738756170000|2025-02-05 11:49:30|186142.7|186012.7|186145.5|186015.5|186150.5|186020.5|186142.7|186012.7|10
1738756180000|2025-02-05 11:49:40|186145|186015|186135.9|186005.9|186145.2|186015.2|186134.8|186004.8|10
1738756190000|2025-02-05 11:49:50|186136.4|186006.4|186142.5|186012.5|186142.5|186012.5|186134.9|186004.9|9
1738756200000|2025-02-05 11:50:00|186132.1|186042.1|186126.1|186036.1|186132.1|186042.1|186126.1|186036.1|7
1738756210000|2025-02-05 11:50:10|186143.4|186053.4|186144.4|186014.4|186176|186060.8|186143.4|186014.1|9
1738756220000|2025-02-05 11:50:20|186144.5|186014.5|186145|186015|186145|186015|186144.3|186014.3|5
1738756230000|2025-02-05 11:50:30|186145.3|186015.3|186145.6|186015.6|186148.1|186018.1|186145.3|186015.3|5
1738756240000|2025-02-05 11:50:40|186145.4|186015.4|186144.9|186014.9|186145.4|186015.4|186144.6|186014.6|5
1738756250000|2025-02-05 11:50:50|186145.1|186015.1|186143.2|186013.2|186147.1|186017.1|186143.2|186013.2|8
1738756260000|2025-02-05 11:51:00|186142.7|186012.7|186143.5|186013.5|186143.6|186013.6|186140.2|186010.2|10
1738756270000|2025-02-05 11:51:10|186137.9|186007.9|186099.8|186009.8|186137.9|186013.1|186095.3|186005.3|17
1738756280000|2025-02-05 11:51:20|186112.1|185982.1|186092.6|186002.6|186112.1|186017.3|186089.2|185964.8|24
1738756290000|2025-02-05 11:51:30|186093.9|186003.9|186086.6|185996.6|186103.3|186013.3|186085.1|185995.1|19
1738756300000|2025-02-05 11:51:40|186086.4|185996.4|186091|186001|186091|186001|186073.2|185983.2|29
1738756310000|2025-02-05 11:51:50|186091.1|186001.1|186102.8|186012.8|186106.4|186016.4|186084.9|185994.9|23
1738756320000|2025-02-05 11:52:00|186090.5|186000.5|186106|186016|186109.1|186019.1|186087.9|185997.9|18
1738756330000|2025-02-05 11:52:10|186106.1|186016.1|186091.7|186001.7|186106.1|186016.1|186091.7|186001.7|15
1738756340000|2025-02-05 11:52:20|186091.6|186001.6|186104.2|186014.2|186104.6|186014.6|186089.2|185999.2|11
1738756350000|2025-02-05 11:52:30|186104.5|186014.5|186122.4|186032.4|186124.7|186034.7|186104.5|186014.5|11
1738756360000|2025-02-05 11:52:40|186125.3|186035.3|186117|186027|186125.3|186035.3|186114.5|186024.5|8
1738756370000|2025-02-05 11:52:50|186117.1|186027.1|186117.3|186027.3|186117.3|186027.3|186117.1|186027.1|5
1738756380000|2025-02-05 11:53:00|186117.5|186027.5|186117.5|186027.5|186117.6|186027.6|186117.5|186027.5|3
1738756390000|2025-02-05 11:53:10|186115.8|186025.8|186103|186013|186115.8|186025.8|186100.2|186010.2|13
1738756400000|2025-02-05 11:53:20|186103.6|186013.6|186117.2|186027.2|186121.5|186031.5|186103.6|186013.6|11
1738756410000|2025-02-05 11:53:30|186119.4|186029.4|186117.1|186027.1|186119.8|186029.8|186117.1|186027.1|5
1738756420000|2025-02-05 11:53:40|186116.8|186026.8|186111.8|186021.8|186120.1|186030.1|186111.3|186021.3|14
1738756430000|2025-02-05 11:53:50|186113.4|186023.4|186123.5|186033.5|186123.5|186033.5|186110.9|186020.9|12
1738756440000|2025-02-05 11:54:00|186123.7|186033.7|186123.8|186033.8|186124.9|186034.9|186122.5|186032.5|10
1738756450000|2025-02-05 11:54:10|186124.7|186034.7|186127.2|186037.2|186127.2|186037.2|186123.8|186033.8|10
1738756460000|2025-02-05 11:54:20|186124.9|186034.9|186124.1|186034.1|186127.7|186037.7|186122.1|186032.1|12
1738756470000|2025-02-05 11:54:30|186119.4|186029.4|186119.8|186029.8|186123.4|186033.4|186116.4|186026.4|9
1738756480000|2025-02-05 11:54:40|186122.8|186032.8|186138.2|186048.2|186143.7|186053.7|186111.6|186021.6|22
1738756490000|2025-02-05 11:54:50|186140.6|186050.6|186141|186051|186148.6|186058.6|186140.6|186050.6|7
1738756500000|2025-02-05 11:55:00|186138|186048|186221.7|186131.7|186221.7|186131.7|186137.6|186047.6|20
1738756510000|2025-02-05 11:55:10|186213.7|186123.7|186209|186119|186213.7|186123.7|186206.9|186116.9|16
1738756520000|2025-02-05 11:55:20|186208.9|186118.9|186194.6|186104.6|186208.9|186118.9|186194.6|186104.6|11
1738756530000|2025-02-05 11:55:30|186194.5|186104.5|186184|186094|186194.5|186104.5|186176.6|186086.6|20
1738756540000|2025-02-05 11:55:40|186178.1|186088.1|186180.9|186090.9|186181.1|186091.1|186175.9|186085.9|15
1738756550000|2025-02-05 11:55:50|186178.4|186088.4|186117.6|186027.6|186178.4|186088.4|186116.6|186026.6|22
1738756560000|2025-02-05 11:56:00|186116.8|186026.8|186118.3|186028.3|186120.8|186030.8|186115.7|186025.7|13
1738756570000|2025-02-05 11:56:10|186115.4|186025.4|186119.6|186029.6|186124.2|186034.2|186115.4|186025.4|19
1738756580000|2025-02-05 11:56:20|186122.8|186032.8|186167.6|186077.6|186171.3|186081.3|186122.8|186032.8|11
1738756590000|2025-02-05 11:56:30|186169.5|186079.5|186167.8|186077.8|186190.8|186100.8|186164.9|186074.9|18
1738756600000|2025-02-05 11:56:40|186169.5|186079.5|186169.9|186079.9|186169.9|186079.9|186169.5|186079.5|2
1738756610000|2025-02-05 11:56:50|186164.4|186074.4|186147.1|186057.1|186167.2|186077.2|186147.1|186057.1|17
1738756620000|2025-02-05 11:57:00|186145.5|186055.5|186136.1|186046.1|186145.5|186055.5|186132.8|186042.8|6
1738756630000|2025-02-05 11:57:10|186134.6|186044.6|186137.6|186047.6|186141.1|186051.1|186130|186040|18
1738756640000|2025-02-05 11:57:20|186134.8|186044.8|186140.3|186050.3|186140.4|186050.4|186134.8|186044.8|11
1738756650000|2025-02-05 11:57:30|186141.3|186051.3|186141.3|186051.3|186144.6|186054.6|186139.8|186049.8|13
1738756660000|2025-02-05 11:57:40|186135.8|186045.8|186143|186053|186143|186053|186135.8|186045.8|9
1738756670000|2025-02-05 11:57:50|186144.4|186054.4|186144.6|186054.6|186145.3|186055.3|186137.2|186047.2|8
1738756680000|2025-02-05 11:58:00|186144.4|186054.4|186148.3|186058.3|186164|186074|186140.6|186050.6|21
1738756690000|2025-02-05 11:58:10|186149.9|186059.9|186148.3|186058.3|186153.1|186063.1|186146.8|186056.8|13
1738756700000|2025-02-05 11:58:20|186148.5|186058.5|186173.8|186083.8|186174.4|186084.4|186148.5|186058.5|17
1738756710000|2025-02-05 11:58:30|186182.8|186092.8|186176.8|186086.8|186188.2|186098.2|186168.4|186078.4|15
1738756720000|2025-02-05 11:58:40|186177.7|186087.7|186182.9|186092.9|186182.9|186092.9|186177.7|186087.7|2
1738756730000|2025-02-05 11:58:50|186183|186093|186172.7|186082.7|186183.2|186093.2|186163.2|186073.2|8
1738756740000|2025-02-05 11:59:00|186177.8|186087.8|186154.6|186064.6|186180.2|186090.2|186144.7|186054.7|17
1738756750000|2025-02-05 11:59:10|186149.9|186059.9|186160.4|186070.4|186164.1|186074.1|186149.9|186059.9|12
1738756760000|2025-02-05 11:59:20|186159.4|186069.4|186161.5|186071.5|186167.1|186077.1|186155.5|186065.5|14
1738756770000|2025-02-05 11:59:30|186158.6|186068.6|186143.1|186053.1|186159.2|186069.2|186143.1|186053.1|6
1738756780000|2025-02-05 11:59:40|186152.4|186062.4|186154.2|186064.2|186156.6|186066.6|186146.6|186056.6|17
1738756790000|2025-02-05 11:59:50|186155.2|186065.2|186165.8|186075.8|186165.8|186075.8|186150.1|186060.1|9
1738756800000|2025-02-05 12:00:00|186166|186076|186203.9|186113.9|186208.3|186118.3|186166|186056.8|22
1738756810000|2025-02-05 12:00:10|186203.6|186113.6|186204.4|186114.4|186204.4|186114.4|186203.5|186113.5|8
1738756820000|2025-02-05 12:00:20|186204.5|186114.5|186288.2|186158.2|186295.1|186165.1|186204.4|186114.4|12
1738756830000|2025-02-05 12:00:30|186288|186158|186288|186158|186288.1|186158.1|186288|186158|5
1738756840000|2025-02-05 12:00:40|186288.1|186158.1|186272|186142|186288.1|186165.6|186255.6|186139.4|10
1738756850000|2025-02-05 12:00:50|186276.8|186146.8|186278.5|186188.5|186290.6|186188.5|186276.3|186146.7|12
1738756860000|2025-02-05 12:01:00|186275.5|186185.5|186282.8|186192.8|186290.8|186200.8|186268.7|186145.9|29
1738756870000|2025-02-05 12:01:10|186283.9|186193.9|186273.8|186183.8|186291.3|186201.3|186264.9|186174.9|30
1738756880000|2025-02-05 12:01:20|186274|186184|186260.6|186170.6|186279.1|186189.1|186260.6|186170.6|39
1738756890000|2025-02-05 12:01:30|186271.6|186181.6|186266.7|186176.7|186278.4|186188.4|186266.6|186176.6|37
1738756900000|2025-02-05 12:01:40|186263.3|186173.3|186275.5|186185.5|186275.8|186185.8|186263|186173|33
1738756910000|2025-02-05 12:01:50|186273.9|186183.9|186277.2|186187.2|186282.5|186192.5|186272.1|186182.1|38
1738756920000|2025-02-05 12:02:00|186277.6|186187.6|186274.3|186184.3|186277.6|186187.6|186252.3|186162.3|28
1738756930000|2025-02-05 12:02:10|186274.6|186184.6|186272|186182|186279.1|186189.1|186262.1|186172.1|22
1738756940000|2025-02-05 12:02:20|186269.9|186179.9|186253.2|186163.2|186269.9|186179.9|186251.1|186161.1|15
1738756950000|2025-02-05 12:02:30|186252.8|186162.8|186224.9|186134.9|186252.8|186162.8|186222.3|186132.3|12
1738756960000|2025-02-05 12:02:40|186224.7|186134.7|186220.5|186130.5|186234.8|186144.8|186217.3|186127.3|19
1738756970000|2025-02-05 12:02:50|186217.7|186127.7|186223.2|186133.2|186226.2|186136.2|186217.7|186127.7|9
1738756980000|2025-02-05 12:03:00|186223.4|186133.4|186223.4|186133.4|186223.4|186133.4|186223.4|186133.4|1
1738756990000|2025-02-05 12:03:10|186223.6|186133.6|186244|186154|186260.7|186170.7|186223.5|186133.5|12
1738757000000|2025-02-05 12:03:20|186247.8|186157.8|186249.6|186159.6|186254.4|186164.4|186239.8|186149.8|14
1738757010000|2025-02-05 12:03:30|186250.1|186160.1|186254.9|186164.9|186256.4|186166.4|186238.4|186148.4|17
1738757020000|2025-02-05 12:03:40|186255.1|186165.1|186253.9|186163.9|186258.4|186168.4|186253.9|186163.9|9
1738757030000|2025-02-05 12:03:50|186253.7|186163.7|186236.5|186146.5|186253.7|186163.7|186236.3|186146.3|6
1738757040000|2025-02-05 12:04:00|186239.1|186149.1|186231.9|186141.9|186240.4|186150.4|186224.9|186134.9|19
1738757050000|2025-02-05 12:04:10|186222.6|186132.6|186226.9|186136.9|186226.9|186136.9|186219|186129|10
1738757060000|2025-02-05 12:04:20|186226.8|186136.8|186221.4|186131.4|186227.8|186137.8|186221.4|186131.4|9
1738757070000|2025-02-05 12:04:30|186221.6|186131.6|186223.5|186133.5|186225.7|186135.7|186220.2|186130.2|9
1738757080000|2025-02-05 12:04:40|186227.1|186137.1|186223.2|186133.2|186227.1|186137.1|186223.2|186133.2|7
1738757090000|2025-02-05 12:04:50|186230.9|186140.9|186237.7|186147.7|186237.8|186147.8|186230.9|186140.9|10
1738757100000|2025-02-05 12:05:00|186239.9|186149.9|186240.7|186150.7|186240.7|186150.7|186233.2|186143.2|9
1738757110000|2025-02-05 12:05:10|186241.3|186151.3|186238.9|186148.9|186241.3|186151.3|186238.5|186148.5|4
1738757120000|2025-02-05 12:05:20|186239.1|186149.1|186243.2|186153.2|186245.9|186155.9|186232.1|186142.1|9
1738757130000|2025-02-05 12:05:30|186243.3|186153.3|186229.4|186139.4|186243.3|186153.3|186229.4|186139.4|8
1738757140000|2025-02-05 12:05:40|186229.2|186139.2|186216.7|186126.7|186229.3|186139.3|186216.7|186126.7|9
1738757150000|2025-02-05 12:05:50|186217.2|186127.2|186217.2|186127.2|186217.3|186127.3|186217|186127|4
1738757160000|2025-02-05 12:06:00|186217|186127|186219.3|186129.3|186219.3|186129.3|186216.5|186126.5|3
1738757170000|2025-02-05 12:06:10|186217|186127|186215.9|186125.9|186217|186127|186215.1|186125.1|5
1738757180000|2025-02-05 12:06:20|186216|186126|186218.6|186128.6|186223.9|186133.9|186214.7|186124.7|6
1738757190000|2025-02-05 12:06:30|186218.7|186128.7|186218.7|186128.7|186218.7|186128.7|186218.7|186128.7|1
1738757200000|2025-02-05 12:06:40|186218.2|186128.2|186212.6|186122.6|186218.2|186128.2|186212.1|186122.1|12
1738757210000|2025-02-05 12:06:50|186213.7|186123.7|186210.2|186120.2|186214.4|186124.4|186210.2|186120.2|13
1738757220000|2025-02-05 12:07:00|186210.4|186120.4|186213.9|186123.9|186219.3|186129.3|186210.2|186120.2|13
1738757230000|2025-02-05 12:07:10|186214|186124|186221.5|186131.5|186224.3|186134.3|186214|186124|11
1738757240000|2025-02-05 12:07:20|186221.4|186131.4|186221.5|186131.5|186221.5|186131.5|186221.4|186131.4|2
1738757250000|2025-02-05 12:07:30|186221.4|186131.4|186232.9|186142.9|186233.2|186143.2|186221.3|186131.3|11
1738757260000|2025-02-05 12:07:40|186230.5|186140.5|186228.7|186138.7|186233.9|186143.9|186228.3|186138.3|10
1738757270000|2025-02-05 12:07:50|186228.3|186138.3|186227.3|186137.3|186231.6|186141.6|186226.9|186136.9|7
1738757280000|2025-02-05 12:08:00|186227|186137|186229.5|186139.5|186234.1|186144.1|186219.9|186129.9|12
1738757290000|2025-02-05 12:08:10|186230|186140|186229.4|186139.4|186230|186140|186229.4|186139.4|6
1738757300000|2025-02-05 12:08:20|186229|186139|186226.6|186136.6|186229.1|186139.1|186226.6|186136.6|6
1738757310000|2025-02-05 12:08:30|186226.7|186136.7|186226.7|186136.7|186226.7|186136.7|186226.7|186136.7|1
1738757320000|2025-02-05 12:08:40|186226.5|186136.5|186233.7|186143.7|186233.7|186143.7|186226.5|186136.5|4
1738757330000|2025-02-05 12:08:50|186233.9|186143.9|186219.4|186129.4|186233.9|186143.9|186219.4|186129.4|10
1738757340000|2025-02-05 12:09:00|186226|186136|186223.1|186133.1|186228.9|186138.9|186220.5|186130.5|18
1738757350000|2025-02-05 12:09:10|186223.4|186133.4|186233.3|186143.3|186236.7|186146.7|186223.1|186133.1|8
1738757360000|2025-02-05 12:09:20|186233.1|186143.1|186243.5|186153.5|186243.5|186153.5|186232.5|186142.5|8
1738757370000|2025-02-05 12:09:30|186243.6|186153.6|186248.4|186158.4|186254.2|186164.2|186243.6|186153.6|5
1738757380000|2025-02-05 12:09:40|186248.9|186158.9|186249|186159|186249|186159|186248.9|186158.9|2
1738757390000|2025-02-05 12:09:50|186248.8|186158.8|186252.7|186162.7|186254.1|186164.1|186246.4|186156.4|7
1738757400000|2025-02-05 12:10:00|186254.5|186164.5|186233.7|186143.7|186254.5|186164.5|186233.7|186143.7|13
1738757410000|2025-02-05 12:10:10|186234|186144|186236.6|186146.6|186236.7|186146.7|186234|186144|7
1738757420000|2025-02-05 12:10:20|186239.3|186149.3|186247.8|186157.8|186251.7|186161.7|186239.3|186149.3|14
1738757430000|2025-02-05 12:10:30|186235.5|186145.5|186222|186132|186241.6|186151.6|186222|186132|11
1738757440000|2025-02-05 12:10:40|186222.4|186132.4|186221|186131|186222.4|186132.4|186219.4|186129.4|3
1738757450000|2025-02-05 12:10:50|186222.2|186132.2|186222.1|186132.1|186222.2|186132.2|186222|186132|3
1738757460000|2025-02-05 12:11:00|186222.2|186132.2|186219.8|186129.8|186222.2|186132.2|186219.8|186129.8|5
1738757470000|2025-02-05 12:11:10|186217.4|186127.4|186217.3|186127.3|186218.7|186128.7|186217|186127|10
1738757480000|2025-02-05 12:11:20|186218.7|186128.7|186218.6|186128.6|186219.6|186129.6|186218.6|186128.6|3
1738757490000|2025-02-05 12:11:30|186218.3|186128.3|186218.5|186128.5|186218.9|186128.9|186218.3|186128.3|4
1738757500000|2025-02-05 12:11:40|186223.8|186133.8|186220|186130|186223.8|186133.8|186217.2|186127.2|8
1738757510000|2025-02-05 12:11:50|186219.4|186129.4|186219.3|186129.3|186219.4|186129.4|186216.2|186126.2|4
1738757530000|2025-02-05 12:12:10|186218.9|186128.9|186220.8|186130.8|186221.2|186131.2|186216.6|186126.6|8
1738757540000|2025-02-05 12:12:20|186221.1|186131.1|186225.2|186135.2|186227.5|186137.5|186221.1|186131.1|7
1738757550000|2025-02-05 12:12:30|186224.1|186134.1|186222.8|186132.8|186225|186135|186222.8|186132.8|12
1738757560000|2025-02-05 12:12:40|186222.9|186132.9|186219.7|186129.7|186223.5|186133.5|186219.7|186129.7|8
1738757570000|2025-02-05 12:12:50|186219.5|186129.5|186210.4|186120.4|186219.5|186129.5|186210.4|186120.4|10
1738757580000|2025-02-05 12:13:00|186207.1|186117.1|186203.8|186113.8|186207.1|186117.1|186203.8|186113.8|8
1738757590000|2025-02-05 12:13:10|186202.9|186112.9|186204.1|186114.1|186204.4|186114.4|186201.8|186111.8|7
1738757600000|2025-02-05 12:13:20|186204.6|186114.6|186208.8|186118.8|186208.8|186118.8|186204.6|186114.6|9
1738757610000|2025-02-05 12:13:30|186210.3|186120.3|186209.8|186119.8|186210.4|186120.4|186209.8|186119.8|3
1738757620000|2025-02-05 12:13:40|186209.9|186119.9|186220.3|186130.3|186220.3|186130.3|186209.6|186119.6|8
1738757630000|2025-02-05 12:13:50|186220.5|186130.5|186217.4|186127.4|186220.5|186130.5|186216.4|186126.4|4
1738757640000|2025-02-05 12:14:00|186217.1|186127.1|186214.6|186124.6|186217.1|186127.1|186210.1|186120.1|9
1738757650000|2025-02-05 12:14:10|186214.4|186124.4|186214.5|186124.5|186216.7|186126.7|186214.3|186124.3|9
1738757660000|2025-02-05 12:14:20|186214.4|186124.4|186214.5|186124.5|186214.5|186124.5|186214.4|186124.4|2
1738757670000|2025-02-05 12:14:30|186214.3|186124.3|186214.2|186124.2|186214.4|186124.4|186214.2|186124.2|6
1738757680000|2025-02-05 12:14:40|186211.2|186121.2|186195.6|186105.6|186211.2|186121.2|186195.6|186105.6|8
1738757690000|2025-02-05 12:14:50|186196.3|186106.3|186196.7|186106.7|186199.1|186109.1|186196.3|186106.3|6
1738757700000|2025-02-05 12:15:00|186196.8|186106.8|186194.5|186104.5|186202.2|186112.2|186194.5|186104.5|9
1738757710000|2025-02-05 12:15:10|186194.8|186104.8|186196.9|186106.9|186200.1|186110.1|186194.8|186104.8|6
1738757720000|2025-02-05 12:15:20|186200|186110|186200.8|186110.8|186207.8|186117.8|186200|186110|11
1738757730000|2025-02-05 12:15:30|186200.2|186110.2|186201.3|186111.3|186201.4|186111.4|186199.4|186109.4|7
1738757740000|2025-02-05 12:15:40|186201.2|186111.2|186192.8|186102.8|186201.2|186111.2|186192.8|186102.8|3
1738757750000|2025-02-05 12:15:50|186192.7|186102.7|186183.4|186093.4|186192.7|186102.7|186178.4|186088.4|5
1738757760000|2025-02-05 12:16:00|186183.3|186093.3|186168.3|186078.3|186184.1|186094.1|186167.5|186077.5|15
1738757770000|2025-02-05 12:16:10|186168.1|186078.1|186179|186089|186180|186090|186168.1|186078.1|9
1738757780000|2025-02-05 12:16:20|186179.1|186089.1|186175.1|186085.1|186179.1|186089.1|186175.1|186085.1|8
1738757790000|2025-02-05 12:16:30|186175.2|186085.2|186171.8|186081.8|186175.2|186085.2|186171.8|186081.8|6
1738757800000|2025-02-05 12:16:40|186171.9|186081.9|186175.8|186085.8|186176.3|186086.3|186171.9|186081.9|8
1738757810000|2025-02-05 12:16:50|186175.9|186085.9|186175.9|186085.9|186175.9|186085.9|186175.7|186085.7|3
1738757820000|2025-02-05 12:17:00|186175.8|186085.8|186175.2|186085.2|186175.8|186085.8|186175.1|186085.1|5
1738757830000|2025-02-05 12:17:10|186176.3|186086.3|186178|186088|186178.9|186088.9|186175.8|186085.8|7
1738757840000|2025-02-05 12:17:20|186177.7|186087.7|186179.6|186089.6|186179.6|186089.6|186172.8|186082.8|10
1738757850000|2025-02-05 12:17:30|186179.7|186089.7|186171.4|186081.4|186180|186090|186171.4|186081.4|10
1738757860000|2025-02-05 12:17:40|186171.3|186081.3|186167.7|186077.7|186172.1|186082.1|186166.8|186076.8|6
1738757870000|2025-02-05 12:17:50|186167.1|186077.1|186167.9|186077.9|186167.9|186077.9|186167.1|186077.1|3
1738757880000|2025-02-05 12:18:00|186173|186083|186170.8|186080.8|186173.5|186083.5|186170.7|186080.7|9
1738757890000|2025-02-05 12:18:10|186176.9|186086.9|186181.8|186091.8|186181.8|186091.8|186170|186080|10
1738757900000|2025-02-05 12:18:20|186181.6|186091.6|186172.6|186082.6|186181.6|186091.6|186172.6|186082.6|11
1738757910000|2025-02-05 12:18:30|186172.3|186082.3|186171.6|186081.6|186172.3|186082.3|186171.6|186081.6|7
1738757920000|2025-02-05 12:18:40|186171.5|186081.5|186178.2|186088.2|186178.2|186088.2|186171.4|186081.4|9
1738757930000|2025-02-05 12:18:50|186178.5|186088.5|186177.9|186087.9|186178.5|186088.5|186177.2|186087.2|4
1738757940000|2025-02-05 12:19:00|186178|186088|186177.5|186087.5|186180.3|186090.3|186177.5|186087.5|6
1738757950000|2025-02-05 12:19:10|186177.4|186087.4|186188.8|186098.8|186189.4|186099.4|186177.4|186087.4|10
1738757960000|2025-02-05 12:19:20|186189|186099|186184.9|186094.9|186189|186099|186184.7|186094.7|5
1738757970000|2025-02-05 12:19:30|186185.8|186095.8|186185.8|186095.8|186185.8|186095.8|186185.8|186095.8|1
1738757980000|2025-02-05 12:19:40|186185.6|186095.6|186184.6|186094.6|186185.6|186095.6|186184.6|186094.6|3
1738757990000|2025-02-05 12:19:50|186184.7|186094.7|186183.2|186093.2|186184.8|186094.8|186181.9|186091.9|4
1738758000000|2025-02-05 12:20:00|186180.6|186090.6|186176|186086|186180.6|186090.6|186176|186086|7
1738758010000|2025-02-05 12:20:10|186176.1|186086.1|186163.3|186073.3|186179.4|186089.4|186162.1|186072.1|7
1738758020000|2025-02-05 12:20:20|186166.4|186076.4|186169.4|186079.4|186169.4|186079.4|186166|186076|9
1738758030000|2025-02-05 12:20:30|186169|186079|186170.3|186080.3|186172.8|186082.8|186166.1|186076.1|6
1738758040000|2025-02-05 12:20:40|186170.1|186080.1|186163.3|186073.3|186176.7|186086.7|186161.8|186071.8|12
1738758050000|2025-02-05 12:20:50|186163.4|186073.4|186166.3|186076.3|186168.3|186078.3|186163.4|186073.4|8
1738758060000|2025-02-05 12:21:00|186167.1|186077.1|186161.3|186071.3|186167.1|186077.1|186161.3|186071.3|4
1738758070000|2025-02-05 12:21:10|186160|186070|186160|186070|186160|186070|186160|186070|1
1738758080000|2025-02-05 12:21:20|186159.8|186069.8|186168.5|186078.5|186174.6|186084.6|186151.4|186061.4|17
1738758090000|2025-02-05 12:21:30|186165.8|186075.8|186174.6|186084.6|186175.6|186085.6|186165.2|186075.2|9
1738758100000|2025-02-05 12:21:40|186176|186086|186178.6|186088.6|186178.6|186088.6|186174|186084|5
1738758110000|2025-02-05 12:21:50|186179|186089|186175.7|186085.7|186185.9|186095.9|186175.7|186085.7|7
1738758120000|2025-02-05 12:22:00|186176.2|186086.2|186176.4|186086.4|186176.4|186086.4|186176.2|186086.2|2
1738758130000|2025-02-05 12:22:10|186176.3|186086.3|186173.6|186083.6|186176.3|186086.3|186173|186083|3
1738758140000|2025-02-05 12:22:20|186173.5|186083.5|186173.6|186083.6|186173.6|186083.6|186173.3|186083.3|3
1738758150000|2025-02-05 12:22:30|186171|186081|186155.7|186065.7|186171|186081|186155.7|186065.7|6
1738758160000|2025-02-05 12:22:40|186127|186037|186168.7|186078.7|186175.2|186085.2|186123.6|186033.6|33
1738758170000|2025-02-05 12:22:50|186171.6|186081.6|186166.4|186076.4|186171.6|186081.6|186161.1|186071.1|22
1738758180000|2025-02-05 12:23:00|186167.3|186077.3|186169|186079|186170|186080|186166|186076|9
1738758190000|2025-02-05 12:23:10|186167|186077|186162.8|186072.8|186167.4|186077.4|186158.1|186068.1|15
1738758200000|2025-02-05 12:23:20|186162.7|186072.7|186153.7|186063.7|186163.3|186073.3|186147.6|186057.6|16
1738758210000|2025-02-05 12:23:30|186148.3|186058.3|186145.5|186055.5|186148.3|186058.3|186133.3|186043.3|15
1738758220000|2025-02-05 12:23:40|186149.6|186059.6|186139.7|186049.7|186149.6|186059.6|186139.3|186049.3|13
1738758230000|2025-02-05 12:23:50|186139.3|186049.3|186138.8|186048.8|186139.7|186049.7|186138.7|186048.7|7
1738758240000|2025-02-05 12:24:00|186137.2|186047.2|186141.1|186051.1|186142.9|186052.9|186137.2|186047.2|10
1738758250000|2025-02-05 12:24:10|186139|186049|186141.3|186051.3|186141.3|186051.3|186138.5|186048.5|5
1738758260000|2025-02-05 12:24:20|186143.4|186053.4|186140.7|186050.7|186147.2|186057.2|186140.6|186050.6|10
1738758270000|2025-02-05 12:24:30|186140.6|186050.6|186148.4|186058.4|186160.6|186070.6|186139.8|186049.8|12
1738758280000|2025-02-05 12:24:40|186148.3|186058.3|186153.9|186063.9|186158.8|186068.8|186148.3|186058.3|7
1738758290000|2025-02-05 12:24:50|186153.3|186063.3|186164.9|186074.9|186165|186075|186153.3|186063.3|9
1738758300000|2025-02-05 12:25:00|186159.3|186069.3|186160.7|186070.7|186164.9|186074.9|186156.1|186066.1|9
1738758310000|2025-02-05 12:25:10|186156.7|186066.7|186158.2|186068.2|186160.9|186070.9|186151.5|186061.5|9
1738758320000|2025-02-05 12:25:20|186151.3|186061.3|186133.3|186043.3|186154.2|186064.2|186133.1|186043.1|12
1738758330000|2025-02-05 12:25:30|186133.1|186043.1|186135.8|186045.8|186136|186046|186133|186043|7
1738758340000|2025-02-05 12:25:40|186132.7|186042.7|186132.8|186042.8|186132.9|186042.9|186132.7|186042.7|3
1738758350000|2025-02-05 12:25:50|186133.6|186043.6|186132.8|186042.8|186133.6|186043.6|186132.7|186042.7|4
1738758360000|2025-02-05 12:26:00|186132.7|186042.7|186094.4|185964.4|186132.8|186042.8|186076|185961.6|17
1738758370000|2025-02-05 12:26:10|186091.4|185961.4|186103.9|185973.9|186103.9|185973.9|186091.4|185961.4|11
1738758380000|2025-02-05 12:26:20|186105.1|185975.1|186073.6|185943.6|186110.5|185980.5|186069.1|185939.1|22
1738758390000|2025-02-05 12:26:30|186078|185948|186059.3|185969.3|186083.6|185992|186059.3|185948|15
1738758400000|2025-02-05 12:26:40|186056.5|185966.5|186060.3|185970.3|186061|185971|186053.3|185963.3|14
1738758410000|2025-02-05 12:26:50|186060.2|185970.2|186059.5|185969.5|186065.1|185975.1|186058|185968|11
1738758420000|2025-02-05 12:27:00|186058.7|185968.7|186051.3|185961.3|186063.4|185973.4|186051.3|185961.3|14
1738758430000|2025-02-05 12:27:10|186052.7|185962.7|186057.9|185967.9|186057.9|185967.9|186052.6|185962.6|10
1738758440000|2025-02-05 12:27:20|186058.9|185968.9|186067|185977|186085.9|185995.9|186058.9|185968.9|18
1738758450000|2025-02-05 12:27:30|186068|185978|186067.2|185977.2|186071|185981|186055.4|185965.4|15
1738758460000|2025-02-05 12:27:40|186065.3|185975.3|186049.6|185959.6|186065.3|185975.3|186049.6|185959.6|9
1738758470000|2025-02-05 12:27:50|186049.1|185959.1|186084.6|185994.6|186086.4|185996.4|186049.1|185959.1|11
1738758480000|2025-02-05 12:28:00|186084.5|185994.5|186081.7|185991.7|186084.5|185994.5|186081.7|185991.7|9
1738758490000|2025-02-05 12:28:10|186081.5|185991.5|186078.9|185988.9|186083.4|185993.4|186078.9|185988.9|11
1738758500000|2025-02-05 12:28:20|186078.8|185988.8|186075|185985|186078.8|185988.8|186072.5|185982.5|11
1738758510000|2025-02-05 12:28:30|186077.2|185987.2|186075.7|185985.7|186077.2|185987.2|186074.7|185984.7|8
1738758520000|2025-02-05 12:28:40|186075.4|185985.4|186028.6|185938.6|186075.4|185985.4|186025.7|185935.7|15
1738758530000|2025-02-05 12:28:50|186024.6|185934.6|186036.6|185946.6|186041.4|185951.4|186024.6|185934.6|27
1738758540000|2025-02-05 12:29:00|186033.4|185943.4|186043.7|185953.7|186045.6|185955.6|186033.4|185943.4|30
1738758550000|2025-02-05 12:29:10|186046|185956|186035.5|185945.5|186055|185965|186035.5|185945.5|29
1738758560000|2025-02-05 12:29:20|186035.7|185945.7|186037|185947|186044.6|185954.6|186035.1|185945.1|24
1738758570000|2025-02-05 12:29:30|186037.1|185947.1|186045.6|185955.6|186050.7|185960.7|186037.1|185947.1|26
1738758580000|2025-02-05 12:29:40|186047.4|185957.4|186053.9|185963.9|186060.5|185970.5|186047.4|185957.4|36
1738758590000|2025-02-05 12:29:50|186054.9|185964.9|186054.1|185964.1|186059|185969|186050.8|185960.8|20
1738758600000|2025-02-05 12:30:00|186053.7|185963.7|185997.4|185907.4|186054.4|185964.4|185985.5|185895.5|23
1738758610000|2025-02-05 12:30:10|186001|185911|186000.9|185910.9|186003.2|185913.2|185991.8|185901.8|25
1738758620000|2025-02-05 12:30:20|185998.7|185908.7|185988.6|185898.6|186002.3|185912.3|185985.6|185895.6|21
1738758630000|2025-02-05 12:30:30|185988.2|185898.2|185988.9|185898.9|185992|185902|185983.3|185893.3|11
1738758640000|2025-02-05 12:30:40|185986|185896|185984.3|185894.3|185988.6|185898.6|185981.9|185891.9|11
1738758650000|2025-02-05 12:30:50|185984.4|185894.4|186006.2|185876.2|186006.2|185896.9|185978.8|185876.2|17
1738758660000|2025-02-05 12:31:00|186006|185876|186006|185876|186014.5|185884.5|185996.8|185866.8|18
1738758670000|2025-02-05 12:31:10|186006.8|185876.8|186005.9|185875.9|186013.1|185883.1|186000.2|185870.2|15
1738758680000|2025-02-05 12:31:20|186006.1|185876.1|185988.1|185858.1|186006.3|185876.3|185982.7|185852.7|12
1738758690000|2025-02-05 12:31:30|185992.1|185862.1|185987.2|185857.2|185995.3|185865.3|185987.2|185857.2|7
1738758700000|2025-02-05 12:31:40|185995.2|185865.2|185996.4|185866.4|185996.4|185866.4|185990.4|185860.4|8
1738758710000|2025-02-05 12:31:50|185996.6|185866.6|185990.4|185860.4|185997|185867|185990.4|185860.4|8
1738758720000|2025-02-05 12:32:00|185990.5|185860.5|186008.5|185878.5|186022.2|185892.2|185984|185854|13
1738758730000|2025-02-05 12:32:10|186008.8|185878.8|186008.2|185878.2|186008.8|185878.8|186008.1|185878.1|6
1738758740000|2025-02-05 12:32:20|186008.6|185878.6|186024.2|185894.2|186024.2|185894.2|186008.6|185878.6|4
1738758750000|2025-02-05 12:32:30|186024.3|185894.3|186025.9|185895.9|186027.8|185897.8|186020.8|185890.8|14
1738758760000|2025-02-05 12:32:40|186026.2|185896.2|186024.9|185894.9|186027.3|185897.3|186024.9|185894.9|10
1738758770000|2025-02-05 12:32:50|186025|185895|186024.7|185894.7|186025|185895|186024.6|185894.6|4
1738758780000|2025-02-05 12:33:00|186024.4|185894.4|186013.7|185883.7|186026.7|185896.7|186013.7|185883.7|12
1738758790000|2025-02-05 12:33:10|186013.6|185883.6|186014.1|185884.1|186015.2|185885.2|186013.6|185883.6|6
1738758800000|2025-02-05 12:33:20|186014.2|185884.2|186007.1|185877.1|186026.8|185896.8|186003.1|185873.1|16
1738758810000|2025-02-05 12:33:30|186008.1|185878.1|186002.1|185872.1|186008.1|185878.1|186002.1|185872.1|6
1738758820000|2025-02-05 12:33:40|186002.4|185872.4|185989.2|185899.2|186012.6|185905.8|185989.2|185872.4|8
1738758830000|2025-02-05 12:33:50|185990.9|185900.9|185991.2|185901.2|185994.9|185904.9|185988.2|185898.2|11
1738758840000|2025-02-05 12:34:00|186002.6|185912.6|185995|185905|186006|185916|185995|185905|11
1738758850000|2025-02-05 12:34:10|185995.7|185905.7|185964.8|185874.8|185996.5|185906.5|185964.3|185874.3|16
1738758860000|2025-02-05 12:34:20|185967.3|185877.3|185992.1|185862.1|185992.1|185883.8|185966.4|185862.1|11
1738758870000|2025-02-05 12:34:30|185989.8|185859.8|185979.1|185849.1|185994.6|185864.6|185978.1|185848.1|14
1738758880000|2025-02-05 12:34:40|185977.9|185847.9|185972.6|185842.6|185980.1|185850.1|185972.3|185842.3|15
1738758890000|2025-02-05 12:34:50|185975.4|185845.4|185972|185842|185975.6|185845.6|185972|185842|8
1738758900000|2025-02-05 12:35:00|185972.2|185842.2|185981.9|185851.9|185981.9|185851.9|185971.7|185841.7|8
1738758910000|2025-02-05 12:35:10|185981.3|185851.3|185979.2|185849.2|185984.1|185854.1|185978|185848|11
1738758920000|2025-02-05 12:35:20|185977.2|185847.2|185976.5|185846.5|185988.2|185858.2|185976.5|185846.5|16
1738758930000|2025-02-05 12:35:30|185975.5|185845.5|185981.7|185851.7|185985.9|185855.9|185975.5|185845.5|9
1738758940000|2025-02-05 12:35:40|185982.5|185852.5|185989.4|185859.4|185998.2|185868.2|185981.8|185851.8|11
1738758950000|2025-02-05 12:35:50|185997.2|185867.2|185991.1|185861.1|185998.3|185868.3|185981.5|185851.5|13
1738758960000|2025-02-05 12:36:00|185992.5|185862.5|185957.5|185867.5|186004.4|185912.1|185957.5|185860.7|21
1738758970000|2025-02-05 12:36:10|185956.5|185866.5|185964.8|185874.8|185969.5|185879.5|185956.5|185866.5|26
1738758980000|2025-02-05 12:36:20|185963.9|185873.9|185960.9|185870.9|185967.7|185877.7|185956.5|185866.5|18
1738758990000|2025-02-05 12:36:30|185959.4|185869.4|185957.3|185867.3|185961.2|185871.2|185957|185867|10
1738759000000|2025-02-05 12:36:40|185960.9|185870.9|185960.8|185870.8|185960.9|185870.9|185957.3|185867.3|12
1738759010000|2025-02-05 12:36:50|185960.5|185870.5|185958.4|185868.4|185961.3|185871.3|185958.4|185868.4|4
1738759020000|2025-02-05 12:37:00|185957.5|185867.5|185956.3|185866.3|185957.5|185867.5|185954.9|185864.9|6
1738759030000|2025-02-05 12:37:10|185956.5|185866.5|185953.3|185863.3|185956.9|185866.9|185953.3|185863.3|5
1738759040000|2025-02-05 12:37:20|185952.2|185862.2|185956.1|185866.1|185956.2|185866.2|185952.2|185862.2|6
1738759050000|2025-02-05 12:37:30|185955.6|185865.6|185944.4|185854.4|185955.6|185865.6|185944.4|185854.4|11
1738759060000|2025-02-05 12:37:40|185940.6|185850.6|185944.8|185854.8|185945.6|185855.6|185940.6|185850.6|12
1738759070000|2025-02-05 12:37:50|185944.9|185854.9|185944.3|185854.3|185945.2|185855.2|185944.2|185854.2|5
1738759080000|2025-02-05 12:38:00|185947.7|185857.7|185952.1|185862.1|185961.8|185871.8|185947.7|185857.7|13
1738759090000|2025-02-05 12:38:10|185952.4|185862.4|185955.1|185865.1|185960.5|185870.5|185952.4|185862.4|15
1738759100000|2025-02-05 12:38:20|185951.2|185861.2|185948.4|185858.4|185953.9|185863.9|185947.6|185857.6|8
1738759110000|2025-02-05 12:38:30|185948.2|185858.2|185948.2|185858.2|185948.4|185858.4|185947.6|185857.6|8
1738759120000|2025-02-05 12:38:40|185949|185859|185934.6|185844.6|185954.8|185864.8|185928.8|185838.8|16
1738759130000|2025-02-05 12:38:50|185935.2|185845.2|185929.6|185839.6|185936.2|185846.2|185927.4|185837.4|13
1738759140000|2025-02-05 12:39:00|185926.6|185836.6|185926|185836|185932.6|185842.6|185925.4|185835.4|17
1738759150000|2025-02-05 12:39:10|185925.2|185835.2|185926.1|185836.1|185926.1|185836.1|185921.5|185831.5|9
1738759160000|2025-02-05 12:39:20|185927.4|185837.4|185927.2|185837.2|185928.9|185838.9|185924.4|185834.4|10
1738759170000|2025-02-05 12:39:30|185934.8|185844.8|185936.1|185846.1|185936.1|185846.1|185929.4|185839.4|12
1738759180000|2025-02-05 12:39:40|185933.3|185843.3|185926.2|185836.2|185933.3|185843.3|185926.2|185836.2|13
1738759190000|2025-02-05 12:39:50|185925.2|185835.2|185859.7|185769.7|185936.3|185846.3|185856.3|185766.3|23
1738759200000|2025-02-05 12:40:00|185857.4|185767.4|185836.8|185746.8|185857.4|185767.4|185836.8|185746.8|22
1738759210000|2025-02-05 12:40:10|185839.4|185749.4|185849.4|185759.4|185851.2|185761.2|185838.5|185748.5|20
1738759220000|2025-02-05 12:40:20|185852.1|185762.1|185849.3|185759.3|185854|185764|185847.3|185757.3|10
1738759230000|2025-02-05 12:40:30|185849.5|185759.5|185861.2|185771.2|185861.2|185771.2|185844.8|185754.8|14
1738759240000|2025-02-05 12:40:40|185864.3|185774.3|185862.8|185772.8|185866.2|185776.2|185862.8|185772.8|9
1738759250000|2025-02-05 12:40:50|185860.6|185770.6|185863.9|185773.9|185863.9|185773.9|185860.6|185770.6|3
1738759260000|2025-02-05 12:41:00|185860.8|185770.8|185867.9|185777.9|185867.9|185777.9|185855.9|185765.9|9
1738759270000|2025-02-05 12:41:10|185865.5|185775.5|185863.6|185773.6|185872|185782|185859.5|185769.5|14
1738759280000|2025-02-05 12:41:20|185864.9|185774.9|185894.1|185804.1|185894.1|185804.1|185864.9|185774.9|7
1738759290000|2025-02-05 12:41:30|185895.7|185805.7|185914.5|185824.5|185918.9|185828.9|185895.7|185805.7|10
1738759300000|2025-02-05 12:41:40|185914.3|185824.3|185914|185824|185914.3|185824.3|185913.9|185823.9|4
1738759320000|2025-02-05 12:42:00|185911.5|185821.5|185910.9|185820.9|185911.5|185821.5|185910.3|185820.3|8
1738759330000|2025-02-05 12:42:10|185910.5|185820.5|185910.5|185820.5|185910.5|185820.5|185910.5|185820.5|1
1738759340000|2025-02-05 12:42:20|185910.6|185820.6|185914|185824|185916.3|185826.3|185910.2|185820.2|6
1738759350000|2025-02-05 12:42:30|185914.5|185824.5|185914.5|185824.5|185914.5|185824.5|185914.5|185824.5|1
1738759360000|2025-02-05 12:42:40|185913.8|185823.8|185913.7|185823.7|185913.8|185823.8|185913.7|185823.7|2
1738759370000|2025-02-05 12:42:50|185912.9|185822.9|185908.5|185818.5|185912.9|185822.9|185908.3|185818.3|3
1738759380000|2025-02-05 12:43:00|185908.6|185818.6|185908.6|185818.6|185908.6|185818.6|185908.6|185818.6|1
1738759390000|2025-02-05 12:43:10|185908.5|185818.5|185907.2|185817.2|185909.1|185819.1|185907.2|185817.2|4
1738759400000|2025-02-05 12:43:20|185907.4|185817.4|185910.5|185820.5|185910.5|185820.5|185907.4|185817.4|4
1738759410000|2025-02-05 12:43:30|185910.4|185820.4|185897.2|185807.2|185910.5|185820.5|185894.8|185804.8|7
1738759420000|2025-02-05 12:43:40|185897.6|185807.6|185892.8|185802.8|185897.6|185807.6|185892.8|185802.8|3
1738759430000|2025-02-05 12:43:50|185891.8|185801.8|185873.9|185783.9|185891.8|185801.8|185868.6|185778.6|12
1738759440000|2025-02-05 12:44:00|185871|185781|185870.4|185780.4|185871|185781|185866.3|185776.3|6
1738759450000|2025-02-05 12:44:10|185871|185781|185877.7|185787.7|185877.7|185787.7|185871|185781|4
1738759460000|2025-02-05 12:44:20|185873.9|185783.9|185874.5|185784.5|185877.9|185787.9|185873.9|185783.9|5
1738759470000|2025-02-05 12:44:30|185877.6|185787.6|185892.6|185802.6|185893.5|185803.5|185877.6|185787.6|11
1738759480000|2025-02-05 12:44:40|185892.9|185802.9|185885.4|185795.4|185892.9|185802.9|185885.4|185795.4|7
1738759490000|2025-02-05 12:44:50|185885.6|185795.6|185874.1|185784.1|185885.6|185795.6|185874|185784|9
1738759500000|2025-02-05 12:45:00|185873.9|185783.9|185873.8|185783.8|185873.9|185783.9|185873.6|185783.6|3
1738759510000|2025-02-05 12:45:10|185874.2|185784.2|185876.1|185786.1|185876.1|185786.1|185873.8|185783.8|3
1738759520000|2025-02-05 12:45:20|185874.1|185784.1|185873.8|185783.8|185874.8|185784.8|185867|185777|9
1738759530000|2025-02-05 12:45:30|185870.8|185780.8|185867.7|185777.7|185870.8|185780.8|185866.8|185776.8|6
1738759540000|2025-02-05 12:45:40|185866.4|185776.4|185869.4|185779.4|185869.4|185779.4|185866.4|185776.4|2
1738759550000|2025-02-05 12:45:50|185870.8|185780.8|185870.8|185780.8|185870.8|185780.8|185870.8|185780.8|1
1738759560000|2025-02-05 12:46:00|185872|185782|185882|185792|185882|185792|185872|185782|10
1738759570000|2025-02-05 12:46:10|185883.1|185793.1|185876.5|185786.5|185883.1|185793.1|185874.6|185784.6|11
1738759580000|2025-02-05 12:46:20|185872.8|185782.8|185871|185781|185872.8|185782.8|185868.4|185778.4|4
1738759590000|2025-02-05 12:46:30|185871.7|185781.7|185895.6|185805.6|185896.7|185806.7|185871.7|185781.7|9
1738759600000|2025-02-05 12:46:40|185895.4|185805.4|185896.1|185806.1|185901.8|185811.8|185891.5|185801.5|8
1738759610000|2025-02-05 12:46:50|185896|185806|185895.9|185805.9|185896.8|185806.8|185895.4|185805.4|6
1738759620000|2025-02-05 12:47:00|185896|185806|185899.2|185809.2|185899.2|185809.2|185895.9|185805.9|6
1738759630000|2025-02-05 12:47:10|185896.3|185806.3|185898.8|185808.8|185900.7|185810.7|185894.4|185804.4|7
1738759640000|2025-02-05 12:47:20|185898.7|185808.7|185904.2|185814.2|185904.2|185814.2|185898.7|185808.7|9
1738759650000|2025-02-05 12:47:30|185901.4|185811.4|185896.7|185806.7|185901.4|185811.4|185896.4|185806.4|6
1738759660000|2025-02-05 12:47:40|185896.6|185806.6|185900.8|185810.8|185900.8|185810.8|185896.4|185806.4|6
1738759670000|2025-02-05 12:47:50|185900.9|185810.9|185900.9|185810.9|185901.2|185811.2|185900.9|185810.9|4
1738759680000|2025-02-05 12:48:00|185900.8|185810.8|185899.1|185809.1|185900.8|185810.8|185899|185809|3
1738759690000|2025-02-05 12:48:10|185899|185809|185898.7|185808.7|185899.1|185809.1|185898.7|185808.7|6
1738759700000|2025-02-05 12:48:20|185902.7|185812.7|185914.5|185824.5|185914.5|185824.5|185902.7|185812.7|13
1738759710000|2025-02-05 12:48:30|185913.6|185823.6|185914.9|185824.9|185914.9|185824.9|185912.8|185822.8|9
1738759720000|2025-02-05 12:48:40|185922.1|185832.1|185919.5|185829.5|185922.1|185832.1|185917.9|185827.9|9
1738759730000|2025-02-05 12:48:50|185906.8|185816.8|185919.2|185829.2|185925.6|185835.6|185906.8|185816.8|15
1738759740000|2025-02-05 12:49:00|185919.3|185829.3|185966.5|185876.5|185966.5|185876.5|185918.6|185828.6|4
1738759750000|2025-02-05 12:49:10|185972|185882|185946.6|185856.6|185972|185882|185944.5|185854.5|12
1738759760000|2025-02-05 12:49:20|185945.9|185855.9|185947.2|185857.2|185947.2|185857.2|185944.5|185854.5|4
1738759770000|2025-02-05 12:49:30|185947.3|185857.3|185943.5|185853.5|185947.3|185857.3|185941.1|185851.1|11
1738759780000|2025-02-05 12:49:40|185940.7|185850.7|185939.3|185849.3|185940.7|185850.7|185938.7|185848.7|9
1738759790000|2025-02-05 12:49:50|185939.4|185849.4|185939.3|185849.3|185940|185850|185939.3|185849.3|8
1738759800000|2025-02-05 12:50:00|185939.1|185849.1|185937.6|185847.6|185939.3|185849.3|185929|185839|14
1738759810000|2025-02-05 12:50:10|185937.4|185847.4|185937.2|185847.2|185937.4|185847.4|185936.1|185846.1|10
1738759820000|2025-02-05 12:50:20|185937|185847|185937.3|185847.3|185937.7|185847.7|185937|185847|7
1738759830000|2025-02-05 12:50:30|185937.1|185847.1|185908.1|185818.1|185937.1|185847.1|185907.9|185817.9|14
1738759840000|2025-02-05 12:50:40|185910.6|185820.6|185926.6|185836.6|185926.6|185836.6|185909.9|185819.9|14
1738759850000|2025-02-05 12:50:50|185927.2|185837.2|185917|185827|185927.2|185837.2|185916.6|185826.6|11
1738759860000|2025-02-05 12:51:00|185917.5|185827.5|185932|185842|185932|185842|185916.9|185826.9|15
1738759870000|2025-02-05 12:51:10|185932.6|185842.6|185921.2|185831.2|185932.6|185842.6|185914.5|185824.5|18
1738759880000|2025-02-05 12:51:20|185921|185831|185921|185831|185925.1|185835.1|185916.1|185826.1|19
1738759890000|2025-02-05 12:51:30|185919.6|185829.6|185921.8|185831.8|185922|185832|185919.5|185829.5|6
1738759900000|2025-02-05 12:51:40|185923.2|185833.2|185920.8|185830.8|185923.2|185833.2|185920.7|185830.7|9
1738759910000|2025-02-05 12:51:50|185919.1|185829.1|185934.3|185804.3|185934.4|185829.1|185911.1|185802.4|13
1738759920000|2025-02-05 12:52:00|185934.5|185804.5|185892.8|185802.8|185938.9|185848.9|185892.8|185793.8|17
1738759930000|2025-02-05 12:52:10|185899.7|185809.7|185921|185791|185922.7|185809.7|185899.7|185787.3|21
1738759940000|2025-02-05 12:52:20|185920.9|185790.9|185932|185802|185933|185826.6|185913|185790.9|16
1738759950000|2025-02-05 12:52:30|185931.7|185801.7|185931.7|185801.7|185931.9|185801.9|185929.4|185799.4|10
1738759960000|2025-02-05 12:52:40|185930.9|185800.9|185934.8|185804.8|185935.6|185805.6|185930.8|185800.8|11
1738759970000|2025-02-05 12:52:50|185934.5|185804.5|185940.1|185810.1|185940.1|185810.1|185927.7|185797.7|16
1738759980000|2025-02-05 12:53:00|185940.3|185810.3|185906.8|185816.8|185956.2|185826.2|185905.6|185810.3|13
1738759990000|2025-02-05 12:53:10|185908.8|185818.8|185931.9|185801.9|185938.5|185819|185908.7|185799.8|13
1738760000000|2025-02-05 12:53:20|185938.1|185808.1|185903|185813|185957.2|185827.2|185903|185800.7|20
1738760010000|2025-02-05 12:53:30|185903.5|185813.5|185899.5|185809.5|185903.5|185813.5|185899.2|185809.2|8
1738760020000|2025-02-05 12:53:40|185899.7|185809.7|185905.4|185815.4|185910.3|185820.3|185899.3|185809.3|9
1738760030000|2025-02-05 12:53:50|185904.4|185814.4|185934.7|185804.7|185934.7|185814.4|185903|185798.2|9
1738760040000|2025-02-05 12:54:00|185925.5|185795.5|185926|185796|185926|185796|185921.2|185791.2|12
1738760050000|2025-02-05 12:54:10|185925.8|185795.8|185921.8|185791.8|185927.4|185797.4|185921.8|185791.8|13
1738760060000|2025-02-05 12:54:20|185926.4|185796.4|185915.4|185785.4|185931.8|185801.8|185915.4|185785.4|17
1738760070000|2025-02-05 12:54:30|185915.3|185785.3|185920.9|185790.9|185920.9|185790.9|185915.3|185785.3|10
1738760080000|2025-02-05 12:54:40|185920.6|185790.6|185923.1|185793.1|185923.2|185793.2|185920.6|185790.6|6
1738760090000|2025-02-05 12:54:50|185923.3|185793.3|185925.6|185795.6|185933.3|185803.3|185922.8|185792.8|16
1738760100000|2025-02-05 12:55:00|185929|185799|185934.3|185804.3|185941.9|185811.9|185921.3|185791.3|15
1738760110000|2025-02-05 12:55:10|185934.4|185804.4|185937.4|185807.4|185939.6|185809.6|185934.4|185804.4|5
1738760120000|2025-02-05 12:55:20|185934.8|185804.8|185922.5|185792.5|185937.4|185807.4|185922.5|185792.5|12
1738760130000|2025-02-05 12:55:30|185922.7|185792.7|185909.8|185779.8|185928.7|185798.7|185907.5|185777.5|16
1738760140000|2025-02-05 12:55:40|185909.6|185779.6|185906.7|185776.7|185909.6|185779.6|185906.2|185776.2|5
1738760150000|2025-02-05 12:55:50|185907.8|185777.8|185911.7|185781.7|185912.9|185782.9|185907.8|185777.8|10
1738760160000|2025-02-05 12:56:00|185912.1|185782.1|185911.1|185781.1|185914.4|185784.4|185909.5|185779.5|13
1738760170000|2025-02-05 12:56:10|185912.3|185782.3|185908.5|185778.5|185913|185783|185908.5|185778.5|12
1738760180000|2025-02-05 12:56:20|185906.5|185776.5|185886.5|185796.5|185906.5|185799.6|185882.5|185766.2|13
1738760190000|2025-02-05 12:56:30|185885.7|185795.7|185870.6|185780.6|185885.7|185795.7|185866.3|185776.3|16
1738760200000|2025-02-05 12:56:40|185877.2|185787.2|185886.1|185796.1|185886.1|185796.1|185873.2|185783.2|13
1738760210000|2025-02-05 12:56:50|185885.1|185795.1|185900.8|185770.8|185901.2|185795.1|185884.5|185763.4|16
1738760220000|2025-02-05 12:57:00|185899.1|185769.1|185903.5|185773.5|185903.7|185773.7|185899.1|185769.1|7
1738760230000|2025-02-05 12:57:10|185903.6|185773.6|185902.9|185772.9|185904.3|185774.3|185902.5|185772.5|5
1738760240000|2025-02-05 12:57:20|185900.2|185770.2|185901.1|185771.1|185901.1|185771.1|185900.2|185770.2|4
1738760250000|2025-02-05 12:57:30|185902.6|185772.6|185903.4|185773.4|185904.3|185774.3|185902.3|185772.3|12
1738760260000|2025-02-05 12:57:40|185903.9|185773.9|185900.2|185770.2|185903.9|185773.9|185893.5|185763.5|11
1738760270000|2025-02-05 12:57:50|185900.7|185770.7|185900.3|185770.3|185904.1|185774.1|185900.3|185770.3|6
1738760280000|2025-02-05 12:58:00|185893|185763|185900.1|185770.1|185901.5|185771.5|185893|185763|12
1738760290000|2025-02-05 12:58:10|185895.6|185765.6|185898.6|185768.6|185899.8|185769.8|185893|185763|16
1738760300000|2025-02-05 12:58:20|185901.4|185771.4|185898.6|185768.6|185904.2|185774.2|185895|185765|10
1738760310000|2025-02-05 12:58:30|185898.4|185768.4|185898.6|185768.6|185898.6|185768.6|185898|185768|4
1738760320000|2025-02-05 12:58:40|185899.1|185769.1|185897.6|185767.6|185899.4|185769.4|185897.1|185767.1|9
1738760330000|2025-02-05 12:58:50|185897.3|185767.3|185899.6|185769.6|185899.6|185769.6|185894.9|185764.9|9
1738760340000|2025-02-05 12:59:00|185886.3|185756.3|185893.4|185763.4|185893.4|185763.4|185886.3|185756.3|12
1738760350000|2025-02-05 12:59:10|185891.1|185761.1|185895.6|185765.6|185895.6|185765.6|185889.9|185759.9|13
1738760360000|2025-02-05 12:59:20|185898.5|185768.5|185888.4|185798.4|185903|185798.4|185888.4|185761.1|22
1738760370000|2025-02-05 12:59:30|185881.7|185791.7|185884.3|185794.3|185884.5|185794.5|185879.1|185789.1|9
1738760380000|2025-02-05 12:59:40|185882.8|185792.8|185884|185794|185884.6|185794.6|185880|185790|7
1738760390000|2025-02-05 12:59:50|185880.5|185790.5|185903.1|185773.1|185903.1|185792.9|185880|185773.1|10
1738760400000|2025-02-05 13:00:00|185905.7|185775.7|185900.8|185770.8|185905.9|185775.9|185900.2|185770.2|11
1738760410000|2025-02-05 13:00:10|185901|185771|185896.4|185766.4|185901|185771|185896.4|185766.4|4
1738760420000|2025-02-05 13:00:20|185897.1|185767.1|185906.7|185776.7|185915.6|185785.6|185896.3|185766.3|13
1738760430000|2025-02-05 13:00:30|185911|185781|185894.2|185764.2|185916|185786|185894.2|185764.2|15
1738760440000|2025-02-05 13:00:40|185895.4|185765.4|185893.7|185763.7|185895.4|185765.4|185891|185761|13
1738760450000|2025-02-05 13:00:50|185893.6|185763.6|185893.5|185763.5|185897.5|185767.5|185887|185757|11
1738760460000|2025-02-05 13:01:00|185893.6|185763.6|185899.3|185769.3|185900.5|185770.5|185893.1|185763.1|10
1738760470000|2025-02-05 13:01:10|185899|185769|185897.8|185767.8|185899|185769|185886.7|185756.7|12
1738760480000|2025-02-05 13:01:20|185897.7|185767.7|185893.5|185763.5|185898.1|185768.1|185893.5|185763.5|8
1738760490000|2025-02-05 13:01:30|185897.5|185767.5|185894.5|185764.5|185900.3|185770.3|185894.5|185764.5|9
1738760500000|2025-02-05 13:01:40|185899.2|185769.2|185894.9|185764.9|185899.9|185769.9|185894.8|185764.8|9
1738760510000|2025-02-05 13:01:50|185895|185765|185893.7|185763.7|185895|185765|185893.7|185763.7|8
1738760520000|2025-02-05 13:02:00|185894.1|185764.1|185901.1|185771.1|185904.3|185774.3|185892|185762|12
1738760530000|2025-02-05 13:02:10|185901.4|185771.4|185898.7|185768.7|185901.6|185771.6|185898.7|185768.7|12
1738760540000|2025-02-05 13:02:20|185898.8|185768.8|185901.8|185771.8|185904.9|185774.9|185898.8|185768.8|11
1738760550000|2025-02-05 13:02:30|185902.5|185772.5|185842.4|185752.4|185902.9|185772.9|185842.4|185734.3|15
1738760560000|2025-02-05 13:02:40|185845.4|185755.4|185837.5|185747.5|185846.4|185756.4|185836.4|185746.4|15
1738760570000|2025-02-05 13:02:50|185837.3|185747.3|185831|185741|185837.3|185747.3|185825.2|185735.2|13
1738760580000|2025-02-05 13:03:00|185844.9|185754.9|185847.2|185757.2|185848.2|185758.2|185839.5|185749.5|13
1738760590000|2025-02-05 13:03:10|185849.3|185759.3|185848.5|185758.5|185852.4|185762.4|185845.6|185755.6|20
1738760600000|2025-02-05 13:03:20|185843.9|185753.9|185835|185745|185843.9|185753.9|185834.6|185744.6|8
1738760610000|2025-02-05 13:03:30|185835.2|185745.2|185859.3|185769.3|185859.3|185769.3|185835.2|185745.2|10
1738760620000|2025-02-05 13:03:40|185859.6|185769.6|185850.2|185760.2|185860.2|185770.2|185850.2|185760.2|9
1738760630000|2025-02-05 13:03:50|185851.5|185761.5|185853.2|185763.2|185854.9|185764.9|185850.1|185760.1|7
1738760640000|2025-02-05 13:04:00|185853.3|185763.3|185820.4|185730.4|185853.3|185763.3|185810.7|185720.7|14
1738760650000|2025-02-05 13:04:10|185819.8|185729.8|185818.6|185728.6|185822.1|185732.1|185816.4|185726.4|12
1738760660000|2025-02-05 13:04:20|185818.4|185728.4|185816.7|185726.7|185824.1|185734.1|185813.3|185723.3|17
1738760670000|2025-02-05 13:04:30|185817.6|185727.6|185813.6|185723.6|185825.3|185735.3|185810.1|185720.1|19
1738760680000|2025-02-05 13:04:40|185814.9|185724.9|185724.1|185634.1|185815.1|185725.1|185724.1|185634.1|26
1738760690000|2025-02-05 13:04:50|185721.2|185631.2|185717.2|185627.2|185736.6|185646.6|185716.3|185626.3|26
1738760700000|2025-02-05 13:05:00|185718|185628|185675.1|185585.1|185729.2|185639.2|185665.7|185575.7|32
1738760710000|2025-02-05 13:05:10|185660.7|185570.7|185720.5|185630.5|185720.5|185630.5|185659.7|185569.7|26
1738760720000|2025-02-05 13:05:20|185717.8|185627.8|185718.6|185628.6|185720.5|185630.5|185707.2|185617.2|24
1738760730000|2025-02-05 13:05:30|185719|185629|185718.1|185628.1|185719|185629|185717.4|185627.4|4
1738760740000|2025-02-05 13:05:40|185718.3|185628.3|185707.7|185617.7|185718.3|185628.3|185702.7|185612.7|32
1738760750000|2025-02-05 13:05:50|185706.9|185616.9|185656.7|185566.7|185707.8|185617.8|185649|185559|25
1738760760000|2025-02-05 13:06:00|185659.5|185569.5|185657|185567|185662.1|185572.1|185652.4|185562.4|23
1738760770000|2025-02-05 13:06:10|185660.6|185570.6|185700.3|185610.3|185700.3|185610.3|185660.6|185570.6|20
1738760780000|2025-02-05 13:06:20|185700.8|185610.8|185708.1|185618.1|185709.5|185619.5|185700.8|185610.8|15
1738760790000|2025-02-05 13:06:30|185707.6|185617.6|185706.7|185616.7|185711.2|185621.2|185705.4|185615.4|16
1738760800000|2025-02-05 13:06:40|185704.8|185614.8|185732.7|185642.7|185740.1|185650.1|185701|185611|24
1738760810000|2025-02-05 13:06:50|185732.4|185642.4|185741.1|185651.1|185741.1|185651.1|185731.9|185641.9|10
1738760820000|2025-02-05 13:07:00|185741.5|185651.5|185749.4|185659.4|185752.5|185662.5|185741.2|185651.2|13
1738760830000|2025-02-05 13:07:10|185749.3|185659.3|185694.2|185604.2|185751.7|185661.7|185694.2|185604.2|20
1738760840000|2025-02-05 13:07:20|185697|185607|185707.5|185617.5|185707.6|185617.6|185685.9|185595.9|18
1738760850000|2025-02-05 13:07:30|185705.3|185615.3|185700.8|185610.8|185727.3|185637.3|185698.3|185608.3|15
1738760860000|2025-02-05 13:07:40|185703.9|185613.9|185715.7|185625.7|185718.6|185628.6|185702.1|185612.1|15
1738760870000|2025-02-05 13:07:50|185715.8|185625.8|185719.1|185629.1|185727.3|185637.3|185713.5|185623.5|18
1738760880000|2025-02-05 13:08:00|185724.6|185634.6|185723|185633|185735.2|185645.2|185715.7|185625.7|21
1738760890000|2025-02-05 13:08:10|185726.1|185636.1|185721.1|185631.1|185736.7|185646.7|185721.1|185631.1|12
1738760900000|2025-02-05 13:08:20|185720.1|185630.1|185721.6|185631.6|185733.8|185643.8|185714.3|185624.3|18
1738760910000|2025-02-05 13:08:30|185717.6|185627.6|185702.6|185612.6|185717.6|185627.6|185702.4|185612.4|14
1738760920000|2025-02-05 13:08:40|185702.7|185612.7|185700.7|185610.7|185702.7|185612.7|185699.7|185609.7|9
1738760930000|2025-02-05 13:08:50|185700.5|185610.5|185701.3|185611.3|185703.7|185613.7|185697.9|185607.9|11
1738760940000|2025-02-05 13:09:00|185700.9|185610.9|185718.7|185628.7|185726.7|185636.7|185700.9|185610.9|19
1738760950000|2025-02-05 13:09:10|185721.3|185631.3|185712.5|185622.5|185728.1|185638.1|185712.5|185622.5|14
1738760960000|2025-02-05 13:09:20|185714.8|185624.8|185705.7|185615.7|185723|185633|185705.7|185615.7|18
1738760970000|2025-02-05 13:09:30|185708.7|185618.7|185692.6|185602.6|185712.4|185622.4|185692.2|185602.2|19
1738760980000|2025-02-05 13:09:40|185690.5|185600.5|185698.3|185608.3|185700.3|185610.3|185690.5|185600.5|20
1738760990000|2025-02-05 13:09:50|185697.3|185607.3|185703.1|185613.1|185709.4|185619.4|185697.2|185607.2|17
1738761000000|2025-02-05 13:10:00|185703|185613|185693.7|185603.7|185703.3|185613.3|185693.7|185603.7|10
1738761010000|2025-02-05 13:10:10|185693.6|185603.6|185665.8|185575.8|185693.6|185603.6|185665.6|185575.6|12
1738761020000|2025-02-05 13:10:20|185663.6|185573.6|185666.1|185576.1|185666.1|185576.1|185659.1|185569.1|9
1738761030000|2025-02-05 13:10:30|185667.2|185577.2|185666.8|185576.8|185667.2|185577.2|185666.5|185576.5|6
1738761040000|2025-02-05 13:10:40|185669|185579|185667.2|185577.2|185684.3|185594.3|185664.2|185574.2|11
1738761050000|2025-02-05 13:10:50|185669.6|185579.6|185693|185603|185698.6|185608.6|185668.8|185578.8|10
1738761060000|2025-02-05 13:11:00|185695.1|185605.1|185689.2|185599.2|185697.2|185607.2|185679.8|185589.8|13
1738761070000|2025-02-05 13:11:10|185689.3|185599.3|185672.5|185582.5|185690.1|185600.1|185667.8|185577.8|18
1738761080000|2025-02-05 13:11:20|185675.2|185585.2|185680.1|185590.1|185682.4|185592.4|185675.2|185585.2|15
1738761090000|2025-02-05 13:11:30|185680.3|185590.3|185666.8|185576.8|185680.3|185590.3|185630.8|185540.8|15
1738761100000|2025-02-05 13:11:40|185669.1|185579.1|185682.2|185592.2|185686|185596|185668.8|185578.8|19
1738761110000|2025-02-05 13:11:50|185682.1|185592.1|185671.4|185581.4|185682.8|185592.8|185659.9|185569.9|20
1738761120000|2025-02-05 13:12:00|185681.8|185591.8|185681.2|185591.2|185694.8|185604.8|185677.5|185587.5|39
1738761130000|2025-02-05 13:12:10|185682.3|185592.3|185628.2|185538.2|185691.8|185601.8|185628.2|185538.2|23
1738761140000|2025-02-05 13:12:20|185629.2|185539.2|185630.1|185540.1|185630.1|185540.1|185628.9|185538.9|5
1738761150000|2025-02-05 13:12:30|185629.9|185539.9|185632.4|185542.4|185633.7|185543.7|185629.9|185539.9|12
1738761160000|2025-02-05 13:12:40|185631.1|185541.1|185632.2|185542.2|185633.6|185543.6|185630.9|185540.9|8
1738761170000|2025-02-05 13:12:50|185634|185544|185618|185528|185635.4|185545.4|185609.6|185519.6|20
1738761180000|2025-02-05 13:13:00|185614.8|185524.8|185610.6|185520.6|185621|185531|185610.1|185520.1|13
1738761190000|2025-02-05 13:13:10|185610.5|185520.5|185629|185539|185629.2|185539.2|185606.6|185516.6|16
1738761200000|2025-02-05 13:13:20|185628.4|185538.4|185633.4|185543.4|185634.1|185544.1|185624|185534|21
1738761210000|2025-02-05 13:13:30|185633.3|185543.3|185633|185543|185636.9|185546.9|185628.8|185538.8|18
1738761220000|2025-02-05 13:13:40|185627.9|185537.9|185659.8|185569.8|185661.5|185571.5|185624.2|185534.2|36
1738761230000|2025-02-05 13:13:50|185649.6|185559.6|185672|185542|185672|185562.1|185642|185535.7|32
1738761240000|2025-02-05 13:14:00|185668.5|185538.5|185613.6|185523.6|185668.5|185566.6|185608.9|185518.9|25
1738761250000|2025-02-05 13:14:10|185613.7|185523.7|185607.1|185517.1|185614.1|185524.1|185601.6|185511.6|23
1738761260000|2025-02-05 13:14:20|185606.3|185516.3|185605.7|185515.7|185612.1|185522.1|185605.7|185515.7|12
1738761270000|2025-02-05 13:14:30|185603.6|185513.6|185641.7|185511.7|185641.7|185524.6|185603.2|185490.5|25
1738761280000|2025-02-05 13:14:40|185664|185534|185641.9|185511.9|185671.3|185541.3|185621.9|185491.9|21
1738761290000|2025-02-05 13:14:50|185644.3|185514.3|185851.7|185509.7|185853.3|185518.1|185644.3|185447.8|23
1738761300000|2025-02-05 13:15:00|185840.5|185498.5|185948.1|185616.7|185973.3|185631.3|185791.9|185484.3|22
1738761310000|2025-02-05 13:15:10|185932.3|185648.5|185955.6|185742.1|185969.9|185764.1|185865.6|185633.7|28
1738761320000|2025-02-05 13:15:20|185947.7|185743.8|185847.7|185680.7|185947.7|185779.4|185819.3|185661.3|29
1738761330000|2025-02-05 13:15:30|185845.8|185675.5|185835.8|185705.8|185853.1|185714.3|185820.8|185670.1|35
1738761340000|2025-02-05 13:15:40|185829.9|185699.9|185799.4|185669.4|185847.2|185717.2|185790.3|185650|31
1738761350000|2025-02-05 13:15:50|185813.5|185653.4|185817.5|185666.2|185818.7|185672.6|185796.5|185651.1|23
1738761360000|2025-02-05 13:16:00|185817|185664.2|185816|185686|185824.3|185687.2|185791.3|185658.7|20
1738761370000|2025-02-05 13:16:10|185816.9|185686.9|185823.8|185693.8|185832.6|185695.9|185816.9|185678.9|20
1738761380000|2025-02-05 13:16:20|185822.2|185692.2|185854|185724|185857.7|185727.7|185822.2|185684.6|38
1738761390000|2025-02-05 13:16:30|185851.5|185721.5|185855.5|185725.5|185859.2|185729.2|185845.9|185715.9|37
1738761400000|2025-02-05 13:16:40|185854.6|185724.6|185819.7|185689.7|185858.8|185728.8|185817.6|185687.6|27
1738761410000|2025-02-05 13:16:50|185819.6|185689.6|185853.9|185723.9|185857.3|185727.3|185819.6|185689.6|23
1738761420000|2025-02-05 13:17:00|185850.6|185720.6|185849.8|185719.8|185858.3|185728.3|185845.3|185715.3|40
1738761430000|2025-02-05 13:17:10|185844.5|185714.5|185872.8|185742.8|185879.6|185749.6|185844.5|185714.5|31
1738761440000|2025-02-05 13:17:20|185872.7|185742.7|185857.8|185727.8|185872.7|185742.7|185854|185724|17
1738761450000|2025-02-05 13:17:30|185858.2|185728.2|185865.5|185735.5|185866.8|185736.8|185858.2|185728.2|16
1738761460000|2025-02-05 13:17:40|185865.3|185735.3|185876.3|185746.3|185891.3|185750.8|185865|185723.4|20
1738761470000|2025-02-05 13:17:50|185876|185746|185868|185738|185886.6|185746|185866.9|185730.6|15
1738761480000|2025-02-05 13:18:00|185868.3|185738.3|185842.3|185712.3|185874.1|185744.1|185839.9|185709.9|19
1738761490000|2025-02-05 13:18:10|185840.7|185710.7|185856.9|185726.9|185859.1|185729.1|185839.6|185709.6|12
1738761500000|2025-02-05 13:18:20|185857|185727|185891.7|185761.7|185902.8|185772.8|185855.7|185725.7|15
1738761510000|2025-02-05 13:18:30|185890.7|185760.7|185891.3|185761.3|185894.3|185764.3|185877.4|185747.4|15
1738761520000|2025-02-05 13:18:40|185887|185757|185911.1|185781.1|185922.4|185782.3|185876.6|185746.6|23
1738761530000|2025-02-05 13:18:50|185912.2|185782.2|185911.6|185781.6|185928.6|185798.6|185908.7|185778.7|25
1738761540000|2025-02-05 13:19:00|185911|185781|185919.2|185789.2|185928.6|185798.6|185908.2|185778.2|21
1738761550000|2025-02-05 13:19:10|185917.7|185787.7|185867.4|185737.4|185925.6|185795.6|185867.4|185733.7|30
1738761560000|2025-02-05 13:19:20|185868.2|185738.2|185840.1|185710.1|185879.1|185739.9|185836|185706|20
1738761570000|2025-02-05 13:19:30|185838.6|185708.6|185838.5|185708.5|185839.4|185709.4|185833.8|185703.8|7
1738761580000|2025-02-05 13:19:40|185839.1|185709.1|185835.5|185705.5|185845.5|185715.5|185835.5|185705.5|9
1738761590000|2025-02-05 13:19:50|185836.3|185706.3|185835.4|185705.4|185839.4|185709.4|185835.4|185705.4|4
1738761600000|2025-02-05 13:20:00|185838.4|185708.4|185829.3|185699.3|185838.4|185708.4|185822.8|185692.8|20
1738761610000|2025-02-05 13:20:10|185831|185701|185834.5|185704.5|185836.7|185706.7|185810.3|185680.3|17
1738761620000|2025-02-05 13:20:20|185834.9|185704.9|185832.3|185702.3|185834.9|185704.9|185823|185693|17
1738761630000|2025-02-05 13:20:30|185820.8|185690.8|185790.1|185660.1|185833.3|185703.3|185730.9|185600.9|24
1738761640000|2025-02-05 13:20:40|185792.7|185662.7|185826.7|185696.7|185828|185698|185790.1|185660.1|21
1738761650000|2025-02-05 13:20:50|185812.1|185682.1|185821.7|185691.7|185830.4|185700.4|185812.1|185682.1|9
1738761660000|2025-02-05 13:21:00|185826.9|185696.9|185814|185684|185828.8|185698.8|185794.6|185664.6|25
1738761670000|2025-02-05 13:21:10|185830.8|185700.8|185834|185704|185837|185707|185821.9|185691.9|20
1738761680000|2025-02-05 13:21:20|185832.6|185702.6|185797.9|185667.9|185833.2|185703.2|185796.6|185666.6|23
1738761690000|2025-02-05 13:21:30|185798|185668|185783.9|185653.9|185798|185668|185777.4|185647.4|15
1738761700000|2025-02-05 13:21:40|185785|185655|185805.8|185675.8|185809.4|185679.4|185784.9|185654.9|19
1738761710000|2025-02-05 13:21:50|185806.3|185676.3|185817.7|185687.7|185818.6|185688.6|185804.9|185674.9|17
1738761720000|2025-02-05 13:22:00|185817.2|185687.2|185821.3|185691.3|185821.3|185691.3|185811.5|185681.5|10
1738761730000|2025-02-05 13:22:10|185818.2|185688.2|185804.4|185674.4|185820|185690|185804.4|185674.4|16
1738761740000|2025-02-05 13:22:20|185803.2|185673.2|185793.8|185663.8|185803.2|185673.2|185788.7|185658.7|18
1738761750000|2025-02-05 13:22:30|185800.3|185670.3|185812.1|185682.1|185816.6|185686.6|185800.3|185670.3|24
1738761760000|2025-02-05 13:22:40|185815.4|185685.4|185811.7|185681.7|185815.4|185685.4|185807.9|185677.9|14
1738761770000|2025-02-05 13:22:50|185811.8|185681.8|185826.6|185696.6|185827.1|185697.1|185811.1|185681.1|16
1738761780000|2025-02-05 13:23:00|185824.4|185694.4|185827.1|185697.1|185830.4|185700.4|185822.2|185692.2|23
1738761790000|2025-02-05 13:23:10|185826.8|185696.8|185827.7|185697.7|185827.7|185697.7|185826.8|185696.8|6
1738761800000|2025-02-05 13:23:20|185826.9|185696.9|185824.1|185694.1|185833.7|185703.7|185824.1|185694.1|8
1738761810000|2025-02-05 13:23:30|185823.5|185693.5|185827.5|185697.5|185827.5|185697.5|185820.3|185690.3|12
1738761820000|2025-02-05 13:23:40|185827.3|185697.3|185823.6|185693.6|185827.9|185697.9|185823.6|185693.6|10
1738761830000|2025-02-05 13:23:50|185823.7|185693.7|185824.1|185694.1|185828.4|185698.4|185823.6|185693.6|15
1738761840000|2025-02-05 13:24:00|185825.2|185695.2|185814.8|185684.8|185826.1|185696.1|185813.1|185683.1|13
1738761850000|2025-02-05 13:24:10|185811.6|185681.6|185815.6|185685.6|185824.2|185694.2|185811.6|185681.6|17
1738761860000|2025-02-05 13:24:20|185815.7|185685.7|185819.8|185689.8|185819.8|185689.8|185815.7|185685.7|10
1738761870000|2025-02-05 13:24:30|185820|185690|185817.6|185687.6|185820|185690|185817.6|185687.6|10
1738761880000|2025-02-05 13:24:40|185824.1|185694.1|185825.3|185695.3|185828|185698|185824.1|185694.1|9
1738761890000|2025-02-05 13:24:50|185824.9|185694.9|185830.2|185700.2|185837.1|185707.1|185824.9|185694.9|12
1738761900000|2025-02-05 13:25:00|185813.2|185683.2|185818.3|185688.3|185818.3|185688.3|185812.2|185682.2|14
1738761910000|2025-02-05 13:25:10|185818.9|185688.9|185816.3|185686.3|185819.3|185689.3|185816.3|185686.3|7
1738761920000|2025-02-05 13:25:20|185814.4|185684.4|185816.6|185686.6|185820.8|185690.8|185814.4|185684.4|3
1738761930000|2025-02-05 13:25:30|185814.8|185684.8|185806.1|185676.1|185816.5|185686.5|185803.9|185673.9|16
1738761940000|2025-02-05 13:25:40|185808.8|185678.8|185813.4|185683.4|185815.3|185685.3|185805.3|185675.3|8
1738761950000|2025-02-05 13:25:50|185812.9|185682.9|185794.8|185664.8|185812.9|185682.9|185793|185663|15
1738761960000|2025-02-05 13:26:00|185797.4|185667.4|185793|185663|185807.6|185677.6|185793|185663|10
1738761970000|2025-02-05 13:26:10|185795|185665|185794.1|185664.1|185800.8|185670.8|185794.1|185664.1|14
1738761980000|2025-02-05 13:26:20|185792.6|185662.6|185780.8|185650.8|185792.6|185662.6|185742.3|185612.3|23
1738761990000|2025-02-05 13:26:30|185781|185651|185782.1|185652.1|185783.3|185653.3|185778.5|185648.5|18
1738762000000|2025-02-05 13:26:40|185785.4|185655.4|185796|185666|185799.2|185669.2|185785.4|185655.4|12
1738762010000|2025-02-05 13:26:50|185795.9|185665.9|185789.6|185659.6|185796.3|185666.3|185788.3|185658.3|12
1738762020000|2025-02-05 13:27:00|185791.4|185661.4|185799.2|185669.2|185802.9|185672.9|185791.4|185661.4|19
1738762030000|2025-02-05 13:27:10|185799.7|185669.7|185795.4|185665.4|185799.7|185669.7|185795.1|185665.1|13
1738762040000|2025-02-05 13:27:20|185795.2|185665.2|185795.5|185665.5|185796.9|185666.9|185792.7|185662.7|11
1738762050000|2025-02-05 13:27:30|185797.1|185667.1|185788.8|185658.8|185802.8|185672.8|185785.7|185655.7|17
1738762060000|2025-02-05 13:27:40|185789.4|185659.4|185793.2|185663.2|185793.5|185663.5|185787|185657|11
1738762070000|2025-02-05 13:27:50|185794.2|185664.2|185791.6|185661.6|185794.5|185664.5|185790.9|185660.9|8
1738762080000|2025-02-05 13:28:00|185791.9|185661.9|185789.1|185659.1|185791.9|185661.9|185789.1|185659.1|7
1738762090000|2025-02-05 13:28:10|185788.1|185658.1|185786.4|185656.4|185789.7|185659.7|185785.5|185655.5|12
1738762100000|2025-02-05 13:28:20|185786.9|185656.9|185785.6|185655.6|185789.2|185659.2|185783.2|185653.2|11
1738762110000|2025-02-05 13:28:30|185782.4|185652.4|185785.4|185655.4|185786.5|185656.5|185780.5|185650.5|13
1738762120000|2025-02-05 13:28:40|185790.2|185660.2|185791.7|185661.7|185792|185662|185786.6|185656.6|14
1738762130000|2025-02-05 13:28:50|185791.6|185661.6|185748.9|185618.9|185793.8|185663.8|185748.6|185618.6|18
1738762140000|2025-02-05 13:29:00|185750.1|185620.1|185731.2|185601.2|185759.4|185629.4|185731.2|185601.2|26
1738762150000|2025-02-05 13:29:10|185731.4|185601.4|185737|185607|185737.5|185607.5|185730.1|185600.1|13
1738762160000|2025-02-05 13:29:20|185734.5|185604.5|185731.9|185601.9|185735.4|185605.4|185724.9|185594.9|16
1738762170000|2025-02-05 13:29:30|185744.6|185614.6|185786|185656|185790.1|185660.1|185740.1|185610.1|36
1738762180000|2025-02-05 13:29:40|185791.1|185661.1|185801.6|185671.6|185803.1|185673.1|185774.4|185644.4|29
1738762190000|2025-02-05 13:29:50|185821.8|185639.8|185816|185509.5|185824.2|185644.3|185798.3|185498.2|23
1738762200000|2025-02-05 13:30:00|185821.3|185505.3|185791.9|185536.7|185821.3|185542.8|185785.3|185496.3|18
1738762210000|2025-02-05 13:30:10|185793.8|185535|185767.5|185550.5|185793.8|185600|185754.9|185535|13
1738762220000|2025-02-05 13:30:20|185731|185555.4|185753.9|185547.5|185753.9|185555.4|185728.7|185545.1|6
1738762230000|2025-02-05 13:30:30|185754.3|185548.4|185727.3|185597.3|185757.9|185612.2|185704.5|185548.4|15
1738762240000|2025-02-05 13:30:40|185727.5|185597.5|185733.5|185603.5|185781.2|185651.2|185726.2|185596.2|36
1738762250000|2025-02-05 13:30:50|185747.8|185617.8|185725.9|185595.9|185747.8|185617.8|185705.1|185575.1|25
1738762260000|2025-02-05 13:31:00|185721.7|185591.7|185730.8|185600.8|185774.8|185644.8|185721.7|185591.7|39
1738762270000|2025-02-05 13:31:10|185730.6|185600.6|185731.5|185601.5|185743.7|185613.7|185722.5|185592.5|24
1738762280000|2025-02-05 13:31:20|185750.5|185620.5|185765.1|185635.1|185778.1|185648.1|185747.4|185617.4|39
1738762290000|2025-02-05 13:31:30|185774.3|185644.3|185761.9|185631.9|185777.9|185647.9|185751.9|185621.9|36
1738762300000|2025-02-05 13:31:40|185764.2|185634.2|185775.2|185645.2|185775.2|185645.2|185762.5|185632.5|28
1738762310000|2025-02-05 13:31:50|185771.9|185641.9|185774.4|185644.4|185782.9|185652.9|185770.4|185640.4|24
1738762320000|2025-02-05 13:32:00|185769.2|185639.2|185756.6|185626.6|185770.6|185640.6|185748.3|185618.3|24
1738762330000|2025-02-05 13:32:10|185768.2|185638.2|185760.9|185630.9|185781.1|185651.1|185746.8|185616.8|31
1738762340000|2025-02-05 13:32:20|185759.3|185629.3|185756.9|185626.9|185759.3|185629.3|185749.8|185619.8|17
1738762350000|2025-02-05 13:32:30|185754.7|185624.7|185808.7|185678.7|185814.6|185684.6|185750.6|185620.6|23
1738762360000|2025-02-05 13:32:40|185810.9|185680.9|185821.5|185691.5|185822.4|185692.4|185808.5|185678.5|15
1738762370000|2025-02-05 13:32:50|185819.8|185689.8|185822.8|185692.8|185826.4|185696.4|185810.6|185680.6|13
1738762380000|2025-02-05 13:33:00|185823.3|185693.3|185838.9|185708.9|185841.1|185711.1|185823.3|185693.3|20
1738762390000|2025-02-05 13:33:10|185838.1|185708.1|185957|185827|185959|185829|185838.1|185708.1|24
1738762400000|2025-02-05 13:33:20|185955.9|185825.9|185971.1|185841.1|185975.9|185845.9|185955.9|185825.9|23
1738762410000|2025-02-05 13:33:30|185967.9|185837.9|185967.9|185837.9|185967.9|185837.9|185958.1|185828.1|23
1738762420000|2025-02-05 13:33:40|185967.7|185837.7|185956.6|185826.6|185967.7|185837.7|185948.6|185818.6|13
1738762430000|2025-02-05 13:33:50|185958.2|185828.2|185958.3|185828.3|185962.3|185832.3|185925.8|185795.8|28
1738762440000|2025-02-05 13:34:00|185960.8|185830.8|185983.5|185853.5|185998.7|185868.7|185960.8|185830.8|25
1738762450000|2025-02-05 13:34:10|185986.2|185856.2|186035.3|185905.3|186044.5|185914.5|185985.5|185855.5|33
1738762460000|2025-02-05 13:34:20|186034.7|185904.7|186069.8|185939.8|186072.7|185942.7|186031.9|185901.9|27
1738762470000|2025-02-05 13:34:30|186070.4|185940.4|186094.9|185964.9|186100|185970|186065.2|185935.2|28
1738762480000|2025-02-05 13:34:40|186097|185967|186100.6|185970.6|186100.8|185970.8|186093.5|185963.5|17
1738762490000|2025-02-05 13:34:50|186097.9|185967.9|186061|185931|186105.2|185975.2|186058.1|185928.1|25
1738762500000|2025-02-05 13:35:00|186059.1|185929.1|186084.4|185954.4|186092.8|185962.8|186053.8|185923.8|16
1738762510000|2025-02-05 13:35:10|186085.6|185955.6|186057.9|185927.9|186086.9|185956.9|186057.9|185927.9|15
1738762520000|2025-02-05 13:35:20|186068.8|185938.8|186061.6|185931.6|186068.8|185938.8|186058.1|185928.1|18
1738762530000|2025-02-05 13:35:30|186062.8|185932.8|186066.7|185936.7|186066.7|185936.7|186060.3|185930.3|15
1738762540000|2025-02-05 13:35:40|186065|185935|186079.3|185949.3|186093.3|185963.3|186064.6|185934.6|22
1738762550000|2025-02-05 13:35:50|186080.5|185950.5|186086.7|185956.7|186091.5|185961.5|186070.1|185940.1|23
1738762560000|2025-02-05 13:36:00|186088|185958|186063|185933|186088|185958|186060|185930|27
1738762570000|2025-02-05 13:36:10|186065.3|185935.3|186077.1|185947.1|186080|185950|186060.7|185930.7|23
1738762580000|2025-02-05 13:36:20|186081.3|185951.3|186067.6|185937.6|186087.1|185957.1|186067|185937|26
1738762590000|2025-02-05 13:36:30|186067.5|185937.5|186052.9|185922.9|186068.4|185938.4|186052.9|185922.9|8
1738762600000|2025-02-05 13:36:40|186051.2|185921.2|186085.6|185955.6|186087.6|185957.6|186043|185913|19
1738762610000|2025-02-05 13:36:50|186086.6|185956.6|185993.5|185863.5|186086.6|185956.6|185988.3|185858.3|20
1738762620000|2025-02-05 13:37:00|185987.1|185857.1|185964.7|185834.7|185994.3|185864.3|185962.1|185832.1|20
1738762630000|2025-02-05 13:37:10|185974.2|185844.2|185964.2|185834.2|185992.9|185862.9|185964.2|185834.2|20
1738762640000|2025-02-05 13:37:20|185963.4|185833.4|185971.6|185841.6|185973.7|185843.7|185963.4|185833.4|16
1738762650000|2025-02-05 13:37:30|185971.7|185841.7|185965.5|185835.5|185997.4|185867.4|185965.5|185835.5|21
1738762660000|2025-02-05 13:37:40|185964.8|185834.8|186003|185873|186003|185873|185952.1|185822.1|20
1738762670000|2025-02-05 13:37:50|186002.8|185872.8|185991.9|185861.9|186003.5|185873.5|185985.3|185855.3|18
1738762680000|2025-02-05 13:38:00|185997.4|185867.4|186004.2|185874.2|186010.9|185880.9|185997.4|185867.4|12
1738762690000|2025-02-05 13:38:10|186010.3|185880.3|186019.3|185889.3|186020.5|185890.5|186009.2|185879.2|11
1738762700000|2025-02-05 13:38:20|186025.7|185895.7|186004.1|185874.1|186032.8|185902.8|186004.1|185874.1|25
1738762710000|2025-02-05 13:38:30|186002.2|185872.2|186027.8|185897.8|186027.8|185897.8|186002.2|185872.2|21
1738762720000|2025-02-05 13:38:40|186027.9|185897.9|186023.8|185893.8|186027.9|185897.9|186015.4|185885.4|19
1738762730000|2025-02-05 13:38:50|186029.7|185899.7|186003|185873|186029.9|185899.9|185990.7|185860.7|20
1738762740000|2025-02-05 13:39:00|186007.3|185877.3|185968.3|185838.3|186007.3|185877.3|185968.3|185838.3|20
1738762750000|2025-02-05 13:39:10|185966.7|185836.7|185974.8|185844.8|185982.1|185852.1|185961.3|185831.3|23
1738762760000|2025-02-05 13:39:20|185975.3|185845.3|185985.1|185855.1|185988.3|185858.3|185972.4|185842.4|17
1738762770000|2025-02-05 13:39:30|185984.4|185854.4|185966|185836|185984.4|185854.4|185966|185836|16
1738762780000|2025-02-05 13:39:40|185964.6|185834.6|185973.8|185843.8|185973.8|185843.8|185963.7|185833.7|21
1738762790000|2025-02-05 13:39:50|185970.8|185840.8|185981.4|185851.4|185985.7|185855.7|185965.3|185835.3|21
1738762800000|2025-02-05 13:40:00|185979.2|185849.2|185986.2|185856.2|185991.9|185861.9|185979.2|185849.2|12
1738762810000|2025-02-05 13:40:10|185986|185856|185989.7|185859.7|185991.1|185861.1|185979.9|185849.9|15
1738762820000|2025-02-05 13:40:20|185990.7|185860.7|185982.4|185852.4|185990.7|185860.7|185980.7|185850.7|19
1738762830000|2025-02-05 13:40:30|185982.9|185852.9|186007.9|185877.9|186013.7|185883.7|185982.7|185852.7|15
1738762840000|2025-02-05 13:40:40|186007.7|185877.7|186001.8|185871.8|186008.3|185878.3|186000|185870|14
1738762850000|2025-02-05 13:40:50|186006.1|185876.1|186009.4|185879.4|186012.9|185882.9|186002.1|185872.1|16
1738762860000|2025-02-05 13:41:00|186007.6|185877.6|186036.9|185906.9|186040.6|185910.6|186004.6|185874.6|24
1738762870000|2025-02-05 13:41:10|186036.1|185906.1|186029|185899|186043.5|185913.5|186029|185899|21
1738762880000|2025-02-05 13:41:20|186033.3|185903.3|186036.9|185906.9|186039.7|185909.7|186023.2|185893.2|27
1738762890000|2025-02-05 13:41:30|186038.9|185908.9|186035.2|185905.2|186039.8|185909.8|186032.1|185902.1|17
1738762900000|2025-02-05 13:41:40|186036|185906|186039.6|185909.6|186054.6|185924.6|186029.2|185899.2|27
1738762910000|2025-02-05 13:41:50|186040.5|185910.5|186039.1|185909.1|186047.1|185917.1|186026.4|185896.4|28
1738762920000|2025-02-05 13:42:00|186037.7|185907.7|186034.3|185904.3|186038.3|185908.3|186029.8|185899.8|18
1738762930000|2025-02-05 13:42:10|186032.6|185902.6|186054.3|185924.3|186054.3|185924.3|186032.6|185902.6|23
1738762940000|2025-02-05 13:42:20|186055.9|185925.9|186068.9|185938.9|186069.9|185939.9|186050.9|185920.9|21
1738762950000|2025-02-05 13:42:30|186053.3|185923.3|186046.5|185916.5|186061.6|185931.6|186044.7|185914.7|29
1738762960000|2025-02-05 13:42:40|186045.2|185915.2|186058.8|185928.8|186063.7|185933.7|186038.3|185908.3|27
1738762970000|2025-02-05 13:42:50|186057.2|185927.2|186066|185936|186066.3|185936.3|186053.9|185923.9|26
1738762980000|2025-02-05 13:43:00|186067.3|185937.3|186069.5|185939.5|186078.5|185948.5|186057.4|185927.4|36
1738762990000|2025-02-05 13:43:10|186071.3|185941.3|186090.8|185960.8|186090.8|185960.8|186062.6|185932.6|28
1738763000000|2025-02-05 13:43:20|186091|185961|186083.4|185953.4|186094.9|185964.9|186073.3|185943.3|15
1738763010000|2025-02-05 13:43:30|186084.5|185954.5|186075.3|185945.3|186085.9|185955.9|186074.8|185944.8|20
1738763020000|2025-02-05 13:43:40|186078.7|185948.7|186076.6|185946.6|186085|185955|186076.6|185946.6|13
1738763030000|2025-02-05 13:43:50|186079.6|185949.6|186073.4|185943.4|186086.2|185956.2|186072.7|185942.7|32
1738763040000|2025-02-05 13:44:00|186074.1|185944.1|186068.1|185938.1|186077.7|185947.7|186061.2|185931.2|27
1738763050000|2025-02-05 13:44:10|186068.2|185938.2|186079.5|185949.5|186080.9|185950.9|186066.7|185936.7|23
1738763060000|2025-02-05 13:44:20|186079.9|185949.9|186083.5|185953.5|186088.2|185958.2|186079.4|185949.4|25
1738763070000|2025-02-05 13:44:30|186082.6|185952.6|186092.1|185962.1|186092.1|185962.1|186074.9|185944.9|15
1738763080000|2025-02-05 13:44:40|186093.2|185963.2|186075.7|185945.7|186094|185964|186069.8|185939.8|23
1738763090000|2025-02-05 13:44:50|186077.6|185947.6|186069.1|185939.1|186090.7|185960.7|186067.7|185937.7|25
1738763100000|2025-02-05 13:45:00|186066.9|185936.9|186098.8|185968.8|186101.6|185971.6|186059.6|185929.6|23
1738763110000|2025-02-05 13:45:10|186099|185969|186084.9|185954.9|186110.8|185980.8|186083.7|185953.7|21
1738763120000|2025-02-05 13:45:20|186084.3|185954.3|186109.7|185979.7|186109.7|185979.7|186079.5|185949.5|28
1738763130000|2025-02-05 13:45:30|186110.4|185980.4|186146|186016|186149|186019|186106.5|185976.5|14
1738763140000|2025-02-05 13:45:40|186145.8|186015.8|186144.4|186014.4|186147.7|186017.7|186137.7|186007.7|14
1738763150000|2025-02-05 13:45:50|186143.2|186013.2|186146.5|186016.5|186146.9|186016.9|186139.1|186009.1|14
1738763160000|2025-02-05 13:46:00|186148.5|186018.5|186152|186022|186152.4|186022.4|186144.2|186014.2|9
1738763170000|2025-02-05 13:46:10|186154|186024|186148|186018|186156|186026|186146.3|186016.3|16
1738763180000|2025-02-05 13:46:20|186146.6|186016.6|186148|186018|186148.1|186018.1|186145.9|186015.9|12
1738763190000|2025-02-05 13:46:30|186146.6|186016.6|186144.5|186014.5|186148.5|186018.5|186142.6|186012.6|13
1738763200000|2025-02-05 13:46:40|186146.5|186016.5|186145.3|186015.3|186146.5|186016.5|186144.5|186014.5|9
1738763210000|2025-02-05 13:46:50|186145|186015|186142|186012|186145.4|186015.4|186141|186011|8
1738763220000|2025-02-05 13:47:00|186142.1|186012.1|186170.2|186040.2|186193.5|186063.5|186141.4|186011.4|17
1738763230000|2025-02-05 13:47:10|186165.6|186035.6|186196.7|186066.7|186202.2|186072.2|186149.5|186019.5|32
1738763240000|2025-02-05 13:47:20|186194.5|186064.5|186186.2|186056.2|186194.5|186064.5|186169.5|186039.5|24
1738763250000|2025-02-05 13:47:30|186184.7|186054.7|186227.5|186097.5|186234.8|186104.8|186184.7|186054.7|35
1738763260000|2025-02-05 13:47:40|186227.6|186097.6|186219.5|186089.5|186233.1|186103.1|186219.5|186089.5|34
1738763270000|2025-02-05 13:47:50|186207.5|186077.5|186240.8|186110.8|186242.7|186112.7|186193.7|186063.7|27
1738763280000|2025-02-05 13:48:00|186240.6|186110.6|186249.6|186119.6|186265.9|186135.9|186240.6|186110.6|29
1738763290000|2025-02-05 13:48:10|186253.1|186123.1|186264.9|186134.9|186265.3|186135.3|186248.5|186118.5|28
1738763300000|2025-02-05 13:48:20|186264.5|186134.5|186273.4|186143.4|186280.8|186150.8|186255.7|186125.7|34
1738763310000|2025-02-05 13:48:30|186273.5|186143.5|186277.7|186147.7|186297.1|186167.1|186273.5|186143.5|26
1738763320000|2025-02-05 13:48:40|186277.5|186147.5|186285.7|186155.7|186289.8|186159.8|186269.6|186139.6|27
1738763330000|2025-02-05 13:48:50|186286.6|186156.6|186277.5|186147.5|186288.6|186158.6|186275.3|186145.3|30
1738763340000|2025-02-05 13:49:00|186277.6|186147.6|186290.3|186160.3|186291.4|186161.4|186274.8|186144.8|26
1738763350000|2025-02-05 13:49:10|186284.7|186154.7|186274.2|186144.2|186288.2|186158.2|186271.2|186141.2|25
1738763360000|2025-02-05 13:49:20|186281.7|186151.7|186284|186154|186284.6|186154.6|186268|186138|26
1738763370000|2025-02-05 13:49:30|186279.9|186149.9|186287.3|186157.3|186287.3|186157.3|186277.9|186147.9|21
1738763380000|2025-02-05 13:49:40|186281.4|186151.4|186269.1|186139.1|186281.4|186151.4|186266.5|186136.5|19
1738763390000|2025-02-05 13:49:50|186269.8|186139.8|186280.8|186150.8|186281.1|186151.1|186268.7|186138.7|17
1738763400000|2025-02-05 13:50:00|186277.3|186147.3|186276.9|186146.9|186283.7|186153.7|186276.1|186146.1|27
1738763410000|2025-02-05 13:50:10|186283.4|186153.4|186279.6|186149.6|186296.5|186166.5|186276.8|186146.8|31
1738763420000|2025-02-05 13:50:20|186282.8|186152.8|186283.1|186153.1|186293.4|186163.4|186278.5|186148.5|24
1738763430000|2025-02-05 13:50:30|186279.2|186149.2|186304.8|186174.8|186312.5|186182.5|186279.2|186149.2|31
1738763440000|2025-02-05 13:50:40|186304|186174|186307.7|186177.7|186309.1|186179.1|186304|186174|21
1738763450000|2025-02-05 13:50:50|186308.3|186178.3|186303.9|186173.9|186315.8|186185.8|186282.3|186152.3|33
1738763460000|2025-02-05 13:51:00|186294.7|186164.7|186318.2|186188.2|186322.9|186192.9|186294.7|186164.7|35
1738763470000|2025-02-05 13:51:10|186318.6|186188.6|186326.5|186196.5|186347|186217|186317.9|186187.9|35
1738763480000|2025-02-05 13:51:20|186323.5|186193.5|186324.8|186194.8|186339.3|186209.3|186323.5|186193.5|33
1738763490000|2025-02-05 13:51:30|186323.8|186193.8|186322.1|186192.1|186331.6|186201.6|186315.1|186185.1|39
1738763500000|2025-02-05 13:51:40|186314.2|186184.2|186315.9|186185.9|186320.2|186190.2|186299.8|186169.8|35
1738763510000|2025-02-05 13:51:50|186316.4|186186.4|186337.1|186207.1|186339.4|186209.4|186316.4|186186.4|27
1738763520000|2025-02-05 13:52:00|186337.9|186207.9|186327.2|186197.2|186355.5|186225.5|186316.4|186186.4|33
1738763530000|2025-02-05 13:52:10|186323.5|186193.5|186327.2|186197.2|186345.3|186215.3|186319.6|186189.6|34
1738763540000|2025-02-05 13:52:20|186327.6|186197.6|186328.2|186198.2|186336.4|186206.4|186323.6|186193.6|26
1738763550000|2025-02-05 13:52:30|186335.1|186205.1|186319.9|186189.9|186335.1|186205.1|186316.4|186186.4|29
1738763560000|2025-02-05 13:52:40|186319.6|186189.6|186322.5|186192.5|186331.9|186201.9|186317.1|186187.1|29
1738763570000|2025-02-05 13:52:50|186324.9|186194.9|186372.4|186242.4|186380.1|186250.1|186322.9|186192.9|29
1738763580000|2025-02-05 13:53:00|186370|186240|186386.1|186256.1|186399.6|186269.6|186367.8|186237.8|33
1738763590000|2025-02-05 13:53:10|186387.8|186257.8|186383|186253|186388.1|186258.1|186380.3|186250.3|28
1738763600000|2025-02-05 13:53:20|186384.8|186254.8|186387.3|186257.3|186390|186260|186382.6|186252.6|17
1738763610000|2025-02-05 13:53:30|186387.4|186257.4|186398.6|186268.6|186398.6|186268.6|186383.5|186253.5|20
1738763620000|2025-02-05 13:53:40|186393.7|186263.7|186402.1|186272.1|186402.1|186272.1|186392.9|186262.9|14
1738763630000|2025-02-05 13:53:50|186402.7|186272.7|186397.7|186267.7|186402.9|186272.9|186397.2|186267.2|17
1738763640000|2025-02-05 13:54:00|186400.2|186270.2|186400.1|186270.1|186403.2|186273.2|186397.3|186267.3|19
1738763650000|2025-02-05 13:54:10|186398|186268|186396.6|186266.6|186401.5|186271.5|186396.5|186266.5|18
1738763660000|2025-02-05 13:54:20|186396.7|186266.7|186390.6|186260.6|186399.5|186269.5|186388|186258|15
1738763670000|2025-02-05 13:54:30|186391|186261|186396|186266|186398.5|186268.5|186389|186259|16
1738763680000|2025-02-05 13:54:40|186397.7|186267.7|186386.2|186256.2|186397.9|186267.9|186379.7|186249.7|22
1738763690000|2025-02-05 13:54:50|186384.6|186254.6|186380.1|186250.1|186384.6|186254.6|186378.1|186248.1|15
1738763700000|2025-02-05 13:55:00|186381.9|186251.9|186390.4|186260.4|186394.2|186264.2|186379.9|186249.9|18
1738763710000|2025-02-05 13:55:10|186392.2|186262.2|186389.3|186259.3|186392.3|186262.3|186389.3|186259.3|6
1738763720000|2025-02-05 13:55:20|186391.5|186261.5|186393.2|186263.2|186393.5|186263.5|186389.6|186259.6|7
1738763730000|2025-02-05 13:55:30|186393.5|186263.5|186392.7|186262.7|186396.4|186266.4|186388.8|186258.8|18
1738763740000|2025-02-05 13:55:40|186393|186263|186386.7|186256.7|186396.3|186266.3|186385.8|186255.8|12
1738763750000|2025-02-05 13:55:50|186388.1|186258.1|186364.1|186234.1|186388.4|186258.4|186351.1|186221.1|24
1738763760000|2025-02-05 13:56:00|186357.4|186227.4|186354.4|186224.4|186360.9|186230.9|186353.5|186223.5|16
1738763770000|2025-02-05 13:56:10|186354.2|186224.2|186339.1|186209.1|186373.9|186243.9|186337.5|186207.5|25
1738763780000|2025-02-05 13:56:20|186340.8|186210.8|186331.2|186201.2|186340.8|186210.8|186327.4|186197.4|17
1738763790000|2025-02-05 13:56:30|186331.3|186201.3|186336.4|186206.4|186336.8|186206.8|186329.9|186199.9|17
1738763800000|2025-02-05 13:56:40|186333.1|186203.1|186327.3|186197.3|186334.1|186204.1|186327.1|186197.1|11
1738763810000|2025-02-05 13:56:50|186325.7|186195.7|186326.3|186196.3|186328.9|186198.9|186321.4|186191.4|20
1738763820000|2025-02-05 13:57:00|186326.4|186196.4|186326.5|186196.5|186326.8|186196.8|186326.4|186196.4|4
1738763830000|2025-02-05 13:57:10|186327.3|186197.3|186339.2|186209.2|186340.6|186210.6|186326.2|186196.2|12
1738763840000|2025-02-05 13:57:20|186338.4|186208.4|186327.2|186197.2|186338.4|186208.4|186325.4|186195.4|15
1738763850000|2025-02-05 13:57:30|186325.3|186195.3|186330.2|186200.2|186330.8|186200.8|186325.3|186195.3|11
1738763860000|2025-02-05 13:57:40|186330.6|186200.6|186329.1|186199.1|186333.9|186203.9|186326.4|186196.4|17
1738763870000|2025-02-05 13:57:50|186327|186197|186320.6|186190.6|186329.4|186199.4|186313.1|186183.1|19
1738763880000|2025-02-05 13:58:00|186318.5|186188.5|186307.1|186177.1|186328.7|186198.7|186306.7|186176.7|23
1738763890000|2025-02-05 13:58:10|186307.8|186177.8|186313.3|186183.3|186317.7|186187.7|186307.8|186177.8|14
1738763900000|2025-02-05 13:58:20|186312.8|186182.8|186327.9|186197.9|186327.9|186197.9|186308.6|186178.6|16
1738763910000|2025-02-05 13:58:30|186324.7|186194.7|186329.4|186199.4|186329.7|186199.7|186324.7|186194.7|9
1738763920000|2025-02-05 13:58:40|186329.1|186199.1|186290.9|186160.9|186329.1|186199.1|186290.9|186160.9|19
1738763930000|2025-02-05 13:58:50|186290.8|186160.8|186292.8|186162.8|186293.3|186163.3|186285.6|186155.6|25
1738763940000|2025-02-05 13:59:00|186292.7|186162.7|186301.5|186171.5|186302|186172|186287.2|186157.2|20
1738763950000|2025-02-05 13:59:10|186302.6|186172.6|186300|186170|186302.6|186172.6|186293.9|186163.9|8
1738763960000|2025-02-05 13:59:20|186299.1|186169.1|186304|186174|186307.8|186177.8|186293.6|186163.6|20
1738763970000|2025-02-05 13:59:30|186304.2|186174.2|186312.2|186182.2|186312.2|186182.2|186300.2|186170.2|14
1738763980000|2025-02-05 13:59:40|186306.9|186176.9|186310.9|186180.9|186310.9|186180.9|186303.4|186173.4|10
1738763990000|2025-02-05 13:59:50|186313.3|186183.3|186347.8|186217.8|186386.7|186256.7|186313.3|186183.3|26
1738764000000|2025-02-05 14:00:00|186362.5|186232.5|186344|186214|186367.7|186237.7|186316.5|186186.5|22
1738764010000|2025-02-05 14:00:10|186344.3|186214.3|186323.2|186193.2|186349.5|186219.5|186320.5|186190.5|23
1738764020000|2025-02-05 14:00:20|186320.8|186190.8|186344.6|186214.6|186347.1|186217.1|186308.7|186178.7|19
1738764030000|2025-02-05 14:00:30|186341.9|186211.9|186373.5|186243.5|186373.5|186243.5|186341.9|186211.9|16
1738764040000|2025-02-05 14:00:40|186377|186247|186367.7|186237.7|186381.4|186251.4|186355.6|186225.6|18
1738764050000|2025-02-05 14:00:50|186366.1|186236.1|186358.4|186228.4|186371.6|186241.6|186353.3|186223.3|17
1738764060000|2025-02-05 14:01:00|186357.8|186227.8|186343|186253|186358.4|186253.1|186337.2|186222.5|13
1738764070000|2025-02-05 14:01:10|186341.9|186251.9|186338.7|186248.7|186344.7|186254.7|186328.6|186238.6|12
1738764080000|2025-02-05 14:01:20|186324.9|186234.9|186334|186244|186356.6|186266.6|186319.4|186229.4|18
1738764090000|2025-02-05 14:01:30|186336.6|186246.6|186353.3|186263.3|186353.3|186263.3|186336.6|186246.6|12
1738764100000|2025-02-05 14:01:40|186350|186260|186362.4|186272.4|186362.4|186272.4|186348.8|186258.8|10
1738764110000|2025-02-05 14:01:50|186358.2|186268.2|186360.3|186270.3|186364|186274|186357.6|186267.6|15
1738764120000|2025-02-05 14:02:00|186360.7|186270.7|186351.3|186261.3|186360.7|186270.7|186350.7|186260.7|8
1738764130000|2025-02-05 14:02:10|186350.5|186260.5|186342.8|186252.8|186350.5|186260.5|186337.1|186247.1|13
1738764140000|2025-02-05 14:02:20|186345.5|186255.5|186351.8|186261.8|186353.7|186263.7|186344.6|186254.6|13
1738764150000|2025-02-05 14:02:30|186351.4|186261.4|186355.3|186265.3|186356|186266|186351.4|186261.4|12
1738764160000|2025-02-05 14:02:40|186355.5|186265.5|186360.8|186270.8|186365.3|186275.3|186355.5|186265.5|15
1738764170000|2025-02-05 14:02:50|186365.8|186275.8|186367|186277|186367.1|186277.1|186365.8|186275.8|5
1738764180000|2025-02-05 14:03:00|186361.6|186271.6|186352|186262|186361.6|186271.6|186352|186262|11
1738764190000|2025-02-05 14:03:10|186350.2|186260.2|186359.9|186269.9|186359.9|186269.9|186333.6|186243.6|18
1738764200000|2025-02-05 14:03:20|186360.3|186270.3|186339.6|186249.6|186360.3|186270.3|186336.8|186246.8|15
1738764210000|2025-02-05 14:03:30|186342.1|186252.1|186317.9|186227.9|186342.9|186252.9|186311.8|186221.8|17
1738764220000|2025-02-05 14:03:40|186315.7|186225.7|186305.9|186215.9|186318.6|186228.6|186303.5|186213.5|19
1738764230000|2025-02-05 14:03:50|186300.4|186210.4|186350.1|186260.1|186363.9|186273.9|186298.3|186208.3|17
1738764240000|2025-02-05 14:04:00|186352.6|186262.6|186358.9|186268.9|186361|186271|186352.6|186262.6|13
1738764250000|2025-02-05 14:04:10|186361|186271|186398.3|186308.3|186401.2|186311.2|186356.4|186266.4|21
1738764260000|2025-02-05 14:04:20|186397|186307|186398.6|186308.6|186399.1|186309.1|186397|186307|18
1738764270000|2025-02-05 14:04:30|186397.3|186307.3|186411.2|186321.2|186428|186338|186395.6|186305.6|29
1738764280000|2025-02-05 14:04:40|186414.2|186324.2|186403.9|186313.9|186421.4|186331.4|186401.8|186311.8|27
1738764290000|2025-02-05 14:04:50|186405.9|186315.9|186419.9|186329.9|186438.8|186348.8|186405.7|186315.7|21
1738764300000|2025-02-05 14:05:00|186414.8|186324.8|186413.5|186323.5|186420.5|186330.5|186409.2|186319.2|23
1738764310000|2025-02-05 14:05:10|186410.9|186320.9|186440.4|186350.4|186440.4|186350.4|186410.7|186320.7|23
1738764320000|2025-02-05 14:05:20|186443.8|186353.8|186423|186333|186444.2|186354.2|186415.7|186325.7|23
1738764330000|2025-02-05 14:05:30|186423.6|186333.6|186422.9|186332.9|186426.2|186336.2|186415.4|186325.4|30
1738764340000|2025-02-05 14:05:40|186419.1|186329.1|186399.7|186309.7|186420.2|186330.2|186390.2|186300.2|30
1738764350000|2025-02-05 14:05:50|186394.1|186304.1|186386.7|186296.7|186402.1|186312.1|186386.7|186296.7|31
1738764360000|2025-02-05 14:06:00|186384.5|186294.5|186348.3|186258.3|186384.5|186294.5|186344.8|186254.8|27
1738764370000|2025-02-05 14:06:10|186349.6|186259.6|186339.7|186249.7|186356.2|186266.2|186332.9|186242.9|25
1738764380000|2025-02-05 14:06:20|186339.3|186249.3|186367.4|186277.4|186372.4|186282.4|186339.3|186249.3|21
1738764390000|2025-02-05 14:06:30|186367.3|186277.3|186381|186291|186387.6|186297.6|186355|186265|19
1738764400000|2025-02-05 14:06:40|186379.1|186289.1|186337.5|186247.5|186380.3|186290.3|186332.9|186242.9|26
1738764410000|2025-02-05 14:06:50|186360.8|186270.8|186366.1|186276.1|186374.7|186284.7|186360.3|186270.3|26
1738764420000|2025-02-05 14:07:00|186368.3|186278.3|186362.9|186272.9|186388|186298|186359.5|186269.5|26
1738764430000|2025-02-05 14:07:10|186364.2|186274.2|186324.1|186234.1|186369.1|186279.1|186319.9|186229.9|22
1738764440000|2025-02-05 14:07:20|186327|186237|186352.5|186262.5|186382.3|186292.3|186324|186234|28
1738764450000|2025-02-05 14:07:30|186350.6|186260.6|186363.8|186273.8|186365.9|186275.9|186327.1|186237.1|21
1738764460000|2025-02-05 14:07:40|186375.1|186285.1|186358.8|186268.8|186382.7|186292.7|186357.3|186267.3|23
1738764470000|2025-02-05 14:07:50|186359.1|186269.1|186314.6|186224.6|186359.1|186269.1|186297.9|186207.9|31
1738764480000|2025-02-05 14:08:00|186310.8|186220.8|186312.4|186222.4|186313.2|186223.2|186297.5|186207.5|26
1738764490000|2025-02-05 14:08:10|186313.9|186223.9|186307.7|186217.7|186325.2|186235.2|186298.4|186208.4|26
1738764500000|2025-02-05 14:08:20|186309.8|186219.8|186317.6|186227.6|186319|186229|186307.1|186217.1|22
1738764510000|2025-02-05 14:08:30|186321.6|186231.6|186309.8|186219.8|186323.3|186233.3|186309.8|186219.8|14
1738764520000|2025-02-05 14:08:40|186308|186218|186306.5|186216.5|186310.3|186220.3|186306.2|186216.2|10
1738764530000|2025-02-05 14:08:50|186303.2|186213.2|186287.3|186197.3|186307.9|186217.9|186282.4|186192.4|30
1738764540000|2025-02-05 14:09:00|186285.6|186195.6|186284.5|186194.5|186297.2|186207.2|186281.9|186191.9|25
1738764550000|2025-02-05 14:09:10|186284.1|186194.1|186258.6|186168.6|186284.1|186194.1|186246.9|186156.9|30
1738764560000|2025-02-05 14:09:20|186249.3|186159.3|186288.5|186198.5|186288.8|186198.8|186249.2|186159.2|20
1738764570000|2025-02-05 14:09:30|186302.7|186212.7|186289.9|186199.9|186302.7|186212.7|186289.9|186199.9|25
1738764580000|2025-02-05 14:09:40|186292|186202|186289.4|186199.4|186295.9|186205.9|186251.8|186161.8|24
1738764590000|2025-02-05 14:09:50|186289.3|186199.3|186280|186190|186289.3|186199.3|186277.7|186187.7|13
1738764600000|2025-02-05 14:10:00|186257.8|186167.8|186250.9|186160.9|186260.9|186170.9|186243.2|186153.2|26
1738764610000|2025-02-05 14:10:10|186250.8|186160.8|186292.1|186202.1|186294.3|186204.3|186246.3|186156.3|20
1738764620000|2025-02-05 14:10:20|186293.4|186203.4|186300|186210|186303.8|186213.8|186277.1|186187.1|18
1738764630000|2025-02-05 14:10:30|186296.3|186206.3|186288|186198|186296.3|186206.3|186285.5|186195.5|22
1738764640000|2025-02-05 14:10:40|186289.6|186199.6|186288.2|186198.2|186296.2|186206.2|186285.7|186195.7|17
1738764650000|2025-02-05 14:10:50|186285.8|186195.8|186265.4|186175.4|186285.8|186195.8|186252.2|186162.2|16
1738764660000|2025-02-05 14:11:00|186288|186198|186270.1|186180.1|186288|186198|186253.1|186163.1|24
1738764670000|2025-02-05 14:11:10|186270.5|186180.5|186279.6|186189.6|186292.2|186202.2|186270.5|186180.5|26
1738764680000|2025-02-05 14:11:20|186278.4|186188.4|186281.3|186191.3|186286.3|186196.3|186269.8|186179.8|28
1738764690000|2025-02-05 14:11:30|186288.3|186198.3|186288.6|186198.6|186292.7|186202.7|186256.8|186166.8|28
1738764700000|2025-02-05 14:11:40|186290.4|186200.4|186274|186184|186294|186204|186274|186184|14
1738764710000|2025-02-05 14:11:50|186276|186186|186280.3|186190.3|186280.3|186190.3|186250.9|186160.9|23
1738764720000|2025-02-05 14:12:00|186279.6|186189.6|186283.3|186193.3|186289|186199|186276.3|186186.3|28
1738764730000|2025-02-05 14:12:10|186280.3|186190.3|186251.2|186161.2|186280.3|186190.3|186249.1|186159.1|31
1738764740000|2025-02-05 14:12:20|186258.5|186168.5|186281.6|186191.6|186281.6|186191.6|186247.3|186157.3|17
1738764750000|2025-02-05 14:12:30|186282|186192|186273.3|186183.3|186284.6|186194.6|186273.3|186183.3|17
1738764760000|2025-02-05 14:12:40|186273.2|186183.2|186239.4|186149.4|186273.2|186183.2|186239.4|186149.4|12
1738764770000|2025-02-05 14:12:50|186236.5|186146.5|186240.5|186150.5|186243.4|186153.4|186236.5|186146.5|5
1738764780000|2025-02-05 14:13:00|186240.8|186150.8|186238.7|186148.7|186240.8|186150.8|186237.8|186147.8|6
1738764790000|2025-02-05 14:13:10|186239|186149|186239.1|186149.1|186239.6|186149.6|186239|186149|7
1738764800000|2025-02-05 14:13:20|186234.6|186144.6|186235.8|186145.8|186235.8|186145.8|186233.1|186143.1|10
1738764810000|2025-02-05 14:13:30|186236.2|186146.2|186233.2|186143.2|186240|186150|186233.2|186143.2|15
1738764820000|2025-02-05 14:13:40|186231|186141|186222.4|186132.4|186231|186141|186222.4|186132.4|6
1738764830000|2025-02-05 14:13:50|186224.4|186134.4|186222.1|186132.1|186225.5|186135.5|186221.5|186131.5|10
1738764840000|2025-02-05 14:14:00|186224.5|186134.5|186224.9|186134.9|186224.9|186134.9|186217.8|186127.8|6
1738764850000|2025-02-05 14:14:10|186224.5|186134.5|186224.9|186134.9|186226.4|186136.4|186224.5|186134.5|11
1738764860000|2025-02-05 14:14:20|186222.4|186132.4|186241.8|186151.8|186241.8|186151.8|186221.6|186131.6|13
1738764870000|2025-02-05 14:14:30|186259.9|186169.9|186236.7|186146.7|186259.9|186169.9|186236.7|186146.7|15
1738764880000|2025-02-05 14:14:40|186234.9|186144.9|186226.6|186136.6|186234.9|186144.9|186224.9|186134.9|9
1738764890000|2025-02-05 14:14:50|186225.2|186135.2|186226.1|186136.1|186227.4|186137.4|186225.2|186135.2|6
1738764900000|2025-02-05 14:15:00|186222.4|186132.4|186232.8|186142.8|186233|186143|186222.3|186132.3|6
1738764910000|2025-02-05 14:15:10|186233|186143|186239.5|186149.5|186242.7|186152.7|186226.8|186136.8|22
1738764920000|2025-02-05 14:15:20|186233.7|186143.7|186241.8|186151.8|186243.8|186153.8|186233.7|186143.7|10
1738764930000|2025-02-05 14:15:30|186238.5|186148.5|186238.8|186148.8|186245.9|186155.9|186237.4|186147.4|9
1738764940000|2025-02-05 14:15:40|186242.1|186152.1|186237.5|186147.5|186272|186182|186237.5|186147.5|20
1738764950000|2025-02-05 14:15:50|186234.2|186144.2|186233.4|186143.4|186239.2|186149.2|186233.4|186143.4|7
1738764960000|2025-02-05 14:16:00|186233.3|186143.3|186234.2|186144.2|186234.4|186144.4|186233.3|186143.3|6
1738764970000|2025-02-05 14:16:10|186234.4|186144.4|186249.8|186159.8|186255.7|186165.7|186233.3|186143.3|12
1738764980000|2025-02-05 14:16:20|186249.9|186159.9|186237.9|186147.9|186254.9|186164.9|186230|186140|21
1738764990000|2025-02-05 14:16:30|186240.1|186150.1|186227.4|186137.4|186245.2|186155.2|186226|186136|13
1738765000000|2025-02-05 14:16:40|186222.7|186132.7|186227.7|186137.7|186229.5|186139.5|186222.1|186132.1|23
1738765010000|2025-02-05 14:16:50|186228|186138|186228.7|186138.7|186230.7|186140.7|186223.4|186133.4|20
1738765020000|2025-02-05 14:17:00|186227.1|186137.1|186232.5|186142.5|186233.7|186143.7|186225|186135|16
1738765030000|2025-02-05 14:17:10|186231.4|186141.4|186223.3|186133.3|186235.5|186145.5|186223.3|186133.3|25
1738765040000|2025-02-05 14:17:20|186229|186139|186223.9|186133.9|186229|186139|186222.1|186132.1|11
1738765050000|2025-02-05 14:17:30|186224.1|186134.1|186222.1|186132.1|186226.6|186136.6|186222.1|186132.1|11
1738765060000|2025-02-05 14:17:40|186216.9|186126.9|186203.4|186113.4|186220.1|186130.1|186189.5|186099.5|10
1738765070000|2025-02-05 14:17:50|186205.3|186115.3|186224.5|186134.5|186224.5|186134.5|186199|186109|30
1738765080000|2025-02-05 14:18:00|186227.4|186137.4|186208|186118|186229.4|186139.4|186155.5|186065.5|34
1738765090000|2025-02-05 14:18:10|186199.3|186109.3|186176.6|186086.6|186215.5|186125.5|186165.6|186075.6|31
1738765100000|2025-02-05 14:18:20|186186.3|186096.3|186173.1|186083.1|186188.2|186098.2|186173.1|186083.1|25
1738765110000|2025-02-05 14:18:30|186172.3|186082.3|186185.1|186095.1|186191.8|186101.8|186172.3|186082.3|19
1738765120000|2025-02-05 14:18:40|186185.6|186095.6|186203|186113|186203|186113|186183.5|186093.5|10
1738765130000|2025-02-05 14:18:50|186204.4|186114.4|186196.4|186106.4|186204.6|186114.6|186186.5|186096.5|15
1738765140000|2025-02-05 14:19:00|186194|186104|186192.7|186102.7|186203.7|186113.7|186188|186098|22
1738765150000|2025-02-05 14:19:10|186187.3|186097.3|186191.7|186101.7|186210.5|186120.5|186180.8|186090.8|18
1738765160000|2025-02-05 14:19:20|186191.5|186101.5|186192.2|186102.2|186196.2|186106.2|186190.1|186100.1|11
1738765170000|2025-02-05 14:19:30|186192.3|186102.3|186193|186103|186193|186103|186187.9|186097.9|9
1738765180000|2025-02-05 14:19:40|186193.4|186103.4|186188.9|186098.9|186193.5|186103.5|186188.9|186098.9|6
1738765190000|2025-02-05 14:19:50|186189.1|186099.1|186188.2|186098.2|186192|186102|186187|186097|10
1738765200000|2025-02-05 14:20:00|186187.7|186097.7|186187.7|186097.7|186187.7|186097.7|186187.2|186097.2|9
1738765210000|2025-02-05 14:20:10|186187.9|186097.9|186187.8|186097.8|186187.9|186097.9|186187.7|186097.7|3
1738765220000|2025-02-05 14:20:20|186177.9|186087.9|186192.2|186102.2|186192.2|186102.2|186177.9|186087.9|8
1738765230000|2025-02-05 14:20:30|186189.3|186099.3|186190.5|186100.5|186190.5|186100.5|186188.9|186098.9|6
1738765240000|2025-02-05 14:20:40|186189|186099|186184.5|186094.5|186189.3|186099.3|186182.7|186092.7|14
1738765250000|2025-02-05 14:20:50|186184.3|186094.3|186181.1|186091.1|186184.3|186094.3|186172.3|186082.3|16
1738765260000|2025-02-05 14:21:00|186180.9|186090.9|186179.3|186089.3|186182.7|186092.7|186156.6|186066.6|22
1738765270000|2025-02-05 14:21:10|186182.1|186092.1|186167.4|186077.4|186182.1|186092.1|186162.6|186072.6|22
1738765280000|2025-02-05 14:21:20|186167.1|186077.1|186178.3|186088.3|186187.4|186097.4|186161|186071|25
1738765290000|2025-02-05 14:21:30|186174.4|186084.4|186167.9|186077.9|186184.7|186094.7|186167.4|186077.4|25
1738765300000|2025-02-05 14:21:40|186171.3|186081.3|186160.5|186070.5|186185.9|186095.9|186156.4|186066.4|26
1738765310000|2025-02-05 14:21:50|186157.9|186067.9|186159.8|186069.8|186168.9|186078.9|186155.3|186065.3|22
1738765320000|2025-02-05 14:22:00|186159.3|186069.3|186156.7|186066.7|186162.2|186072.2|186153.1|186063.1|18
1738765330000|2025-02-05 14:22:10|186153.1|186063.1|186187.1|186097.1|186187.1|186097.1|186153.1|186063.1|20
1738765340000|2025-02-05 14:22:20|186189.8|186099.8|186185.6|186095.6|186191|186101|186185.6|186095.6|10
1738765350000|2025-02-05 14:22:30|186186.4|186096.4|186171|186081|186188.4|186098.4|186164.9|186074.9|14
1738765360000|2025-02-05 14:22:40|186167.2|186077.2|186173.2|186083.2|186173.2|186083.2|186158.9|186068.9|7
1738765370000|2025-02-05 14:22:50|186170|186080|186184|186094|186188.5|186098.5|186169.3|186079.3|16
1738765380000|2025-02-05 14:23:00|186185.3|186095.3|186188.5|186098.5|186188.5|186098.5|186184.1|186094.1|6
1738765390000|2025-02-05 14:23:10|186188.7|186098.7|186192.4|186102.4|186195.6|186105.6|186165.7|186075.7|8
1738765400000|2025-02-05 14:23:20|186192.6|186102.6|186189.5|186099.5|186192.6|186102.6|186189.5|186099.5|7
1738765410000|2025-02-05 14:23:30|186188.3|186098.3|186168.5|186078.5|186188.3|186098.3|186167.6|186077.6|14
1738765420000|2025-02-05 14:23:40|186165.9|186075.9|186147.4|186057.4|186165.9|186075.9|186144.5|186054.5|15
1738765430000|2025-02-05 14:23:50|186155.1|186065.1|186168.2|186078.2|186168.2|186078.2|186151.2|186061.2|19
1738765440000|2025-02-05 14:24:00|186167.2|186077.2|186151.8|186061.8|186167.2|186077.2|186145.8|186055.8|25
1738765450000|2025-02-05 14:24:10|186149.9|186059.9|186171.6|186081.6|186182.9|186092.9|186149.9|186059.9|10
1738765460000|2025-02-05 14:24:20|186171.5|186081.5|186184.1|186094.1|186189.7|186099.7|186171.5|186081.5|12
1738765470000|2025-02-05 14:24:30|186180.8|186090.8|186179.1|186089.1|186180.8|186090.8|186179.1|186089.1|11
1738765480000|2025-02-05 14:24:40|186182.7|186092.7|186184.7|186094.7|186187.3|186097.3|186177.7|186087.7|15
1738765490000|2025-02-05 14:24:50|186187.8|186097.8|186189.2|186099.2|186192.9|186102.9|186183.4|186093.4|19
1738765500000|2025-02-05 14:25:00|186187.6|186097.6|186178.2|186088.2|186187.6|186097.6|186178.2|186088.2|13
1738765510000|2025-02-05 14:25:10|186178.9|186088.9|186186.4|186096.4|186188.9|186098.9|186178.9|186088.9|9
1738765520000|2025-02-05 14:25:20|186192.2|186102.2|186269.4|186179.4|186290.7|186200.7|186192.2|186102.2|23
1738765530000|2025-02-05 14:25:30|186276.9|186186.9|186281|186191|186286.8|186196.8|186272.6|186182.6|24
1738765540000|2025-02-05 14:25:40|186280.3|186190.3|186287.2|186197.2|186287.2|186197.2|186270.3|186180.3|21
1738765550000|2025-02-05 14:25:50|186292|186202|186288.7|186198.7|186292|186202|186271.9|186181.9|23
1738765560000|2025-02-05 14:26:00|186277.2|186187.2|186270.9|186180.9|186283.8|186193.8|186269|186179|11
1738765570000|2025-02-05 14:26:10|186268.6|186178.6|186224.1|186134.1|186271.8|186181.8|186217.5|186127.5|24
1738765580000|2025-02-05 14:26:20|186226.7|186136.7|186224.1|186134.1|186231.6|186141.6|186218.2|186128.2|21
1738765590000|2025-02-05 14:26:30|186234.1|186144.1|186227.8|186137.8|186249.7|186159.7|186227|186137|20
1738765600000|2025-02-05 14:26:40|186225|186135|186227.5|186137.5|186230.5|186140.5|186216|186126|21
1738765610000|2025-02-05 14:26:50|186226.2|186136.2|186214.1|186124.1|186226.4|186136.4|186214.1|186124.1|18
1738765620000|2025-02-05 14:27:00|186213.9|186123.9|186209.7|186119.7|186214.9|186124.9|186202.4|186112.4|21
1738765630000|2025-02-05 14:27:10|186214.9|186124.9|186215.9|186125.9|186217.2|186127.2|186212.4|186122.4|18
1738765640000|2025-02-05 14:27:20|186216|186126|186225.1|186135.1|186225.1|186135.1|186215.7|186125.7|15
1738765650000|2025-02-05 14:27:30|186224.9|186134.9|186223.6|186133.6|186229.9|186139.9|186220.5|186130.5|14
1738765660000|2025-02-05 14:27:40|186222.6|186132.6|186228.9|186138.9|186231.7|186141.7|186222|186132|15
1738765670000|2025-02-05 14:27:50|186228.7|186138.7|186225.4|186135.4|186228.7|186138.7|186220.1|186130.1|12
1738765680000|2025-02-05 14:28:00|186226.3|186136.3|186220.4|186130.4|186226.3|186136.3|186220.4|186130.4|16
1738765690000|2025-02-05 14:28:10|186219.1|186129.1|186221.5|186131.5|186223.5|186133.5|186215.3|186125.3|13
1738765700000|2025-02-05 14:28:20|186219|186129|186217.3|186127.3|186223.8|186133.8|186216.8|186126.8|9
1738765710000|2025-02-05 14:28:30|186217.5|186127.5|186220.6|186130.6|186221.6|186131.6|186215.1|186125.1|14
1738765720000|2025-02-05 14:28:40|186216.6|186126.6|186212.5|186122.5|186219.6|186129.6|186192.4|186102.4|15
1738765730000|2025-02-05 14:28:50|186208.9|186118.9|186197|186107|186211.1|186121.1|186195.7|186105.7|14
1738765740000|2025-02-05 14:29:00|186195.9|186105.9|186196|186106|186197.5|186107.5|186189.6|186099.6|18
1738765750000|2025-02-05 14:29:10|186159.7|186069.7|186176.2|186086.2|186176.2|186086.2|186159.7|186069.7|16
1738765760000|2025-02-05 14:29:20|186174.8|186084.8|186169.5|186079.5|186178.1|186088.1|186167.5|186077.5|17
1738765770000|2025-02-05 14:29:30|186169.2|186079.2|186174.6|186084.6|186175.9|186085.9|186164.5|186074.5|17
1738765780000|2025-02-05 14:29:40|186173|186083|186174.3|186084.3|186174.3|186084.3|186164.4|186074.4|22
1738765790000|2025-02-05 14:29:50|186171.9|186081.9|186156.3|186066.3|186172.3|186082.3|186146.3|186056.3|19
1738765800000|2025-02-05 14:30:00|186152.5|186062.5|186151.3|186061.3|186156|186066|186143.5|186053.5|14
1738765810000|2025-02-05 14:30:10|186151.5|186061.5|186152.3|186062.3|186155|186065|186143|186053|18
1738765820000|2025-02-05 14:30:20|186155.4|186065.4|186153.9|186063.9|186162|186072|186150.4|186060.4|20
1738765830000|2025-02-05 14:30:30|186154.6|186064.6|186150.7|186060.7|186154.6|186064.6|186150.6|186060.6|13
1738765840000|2025-02-05 14:30:40|186151.8|186061.8|186144.4|186054.4|186153.9|186063.9|186143.8|186053.8|15
1738765850000|2025-02-05 14:30:50|186145.4|186055.4|186144.4|186054.4|186170.3|186080.3|186144.4|186054.4|14
1738765860000|2025-02-05 14:31:00|186146.3|186056.3|186122.6|186032.6|186150.2|186060.2|186121.5|186031.5|24
1738765870000|2025-02-05 14:31:10|186113.9|186023.9|186092|186002|186113.9|186023.9|186073|185983|18
1738765880000|2025-02-05 14:31:20|186093.1|186003.1|186088.3|185998.3|186114|186024|186081.1|185991.1|23
1738765890000|2025-02-05 14:31:30|186088.5|185998.5|186096|186006|186098.1|186008.1|186075.9|185985.9|27
1738765900000|2025-02-05 14:31:40|186097.5|186007.5|186097.6|186007.6|186118.7|186028.7|186090|186000|34
1738765910000|2025-02-05 14:31:50|186097.5|186007.5|186092.3|186002.3|186104.3|186014.3|186090.9|186000.9|21
1738765920000|2025-02-05 14:32:00|186091.9|186001.9|186084.5|185994.5|186091.9|186001.9|186080.7|185990.7|17
1738765930000|2025-02-05 14:32:10|186070.4|185980.4|186085.4|185995.4|186092|186002|186070.4|185980.4|20
1738765940000|2025-02-05 14:32:20|186087.7|185997.7|186083.6|185993.6|186110.2|186020.2|186083.6|185993.6|19
1738765950000|2025-02-05 14:32:30|186081|185991|186090.2|186000.2|186090.2|186000.2|186081|185991|23
1738765960000|2025-02-05 14:32:40|186092.4|186002.4|186094.7|186004.7|186102.8|186012.8|186092.4|186002.4|17
1738765970000|2025-02-05 14:32:50|186093|186003|186104.3|186014.3|186104.3|186014.3|186083.7|185993.7|12
1738765980000|2025-02-05 14:33:00|186106.4|186016.4|186092.2|186002.2|186109.7|186019.7|186092.2|186002.2|20
1738765990000|2025-02-05 14:33:10|186092.9|186002.9|186088.2|185998.2|186112.3|186017.2|186079.4|185971.5|23
1738766000000|2025-02-05 14:33:20|186087.6|185997.6|186105.3|185975.3|186107.5|185998|186086.1|185974.3|15
1738766010000|2025-02-05 14:33:30|186104.8|185974.8|186097.4|185967.4|186105|185982.3|186072.3|185963.3|17
1738766020000|2025-02-05 14:33:40|186096.8|185966.8|186079.8|185989.8|186106.8|185993.9|186078.9|185966.8|19
1738766030000|2025-02-05 14:33:50|186079.5|185989.5|186079.6|185989.6|186081.3|185991.3|186079.5|185989.5|10
1738766040000|2025-02-05 14:34:00|186079.3|185989.3|186081.1|185991.1|186081.4|185991.4|186079.3|185989.3|10
1738766050000|2025-02-05 14:34:10|186081.3|185991.3|186080.1|185990.1|186113.4|186023.4|186079.9|185989.9|17
1738766060000|2025-02-05 14:34:20|186080|185990|186081.2|185991.2|186084.4|185994.4|186078.5|185988.5|13
1738766070000|2025-02-05 14:34:30|186080|185990|186093.6|186003.6|186093.6|186003.6|186080|185990|9
1738766080000|2025-02-05 14:34:40|186115.6|185985.6|186096.9|185966.9|186115.6|185985.6|186095.7|185965.7|14
1738766090000|2025-02-05 14:34:50|186097.6|185967.6|186102.8|185972.8|186102.8|185972.8|186097.6|185967.6|10
1738766100000|2025-02-05 14:35:00|186108|185978|186086.1|185996.1|186108.3|185997.4|186075.6|185977.7|14
1738766110000|2025-02-05 14:35:10|186086|185996|186107.2|186017.2|186110|186020|186086|185996|23
1738766120000|2025-02-05 14:35:20|186106.8|186016.8|186100.5|186010.5|186106.8|186016.8|186081.3|185991.3|18
1738766130000|2025-02-05 14:35:30|186101.4|186011.4|186083|185993|186115.3|186012.7|186079.2|185985.3|22
1738766140000|2025-02-05 14:35:40|186082.9|185992.9|186082.7|185992.7|186085.7|185995.7|186074.7|185984.7|20
1738766150000|2025-02-05 14:35:50|186082.2|185992.2|186115.5|186025.5|186115.5|186025.5|186079.9|185989.9|14
1738766160000|2025-02-05 14:36:00|186105.7|186015.7|186107.4|186017.4|186122.7|186032.7|186100|186010|22
1738766170000|2025-02-05 14:36:10|186106.4|186016.4|186100.3|186010.3|186108.1|186018.1|186100.3|186010.3|14
1738766180000|2025-02-05 14:36:20|186100.2|186010.2|186110.6|186020.6|186112.4|186022.4|186100.2|186010.2|11
1738766190000|2025-02-05 14:36:30|186109.9|186019.9|186123.8|185993.8|186127.1|186021.4|186106.7|185993.7|17
1738766200000|2025-02-05 14:36:40|186123.7|185993.7|186100.7|186010.7|186125.5|186015.4|186100.7|185990.3|13
1738766210000|2025-02-05 14:36:50|186101.2|186011.2|186122|185992|186122.1|186011.2|186101.2|185983.7|15
1738766220000|2025-02-05 14:37:00|186117.8|185987.8|186127.5|185997.5|186127.7|185997.7|186117.8|185987.8|11
1738766230000|2025-02-05 14:37:10|186121.7|185991.7|186101.7|186011.7|186126.2|186013.1|186098.2|185990.1|14
1738766240000|2025-02-05 14:37:20|186102.2|186012.2|186101.5|186011.5|186103.3|186013.3|186097.8|186007.8|8
1738766250000|2025-02-05 14:37:30|186103.5|186013.5|186077.4|185987.4|186103.9|186013.9|186064.5|185974.5|21
1738766260000|2025-02-05 14:37:40|186080.3|185990.3|186078.2|185988.2|186081.9|185991.9|186078.2|185988.2|12
1738766270000|2025-02-05 14:37:50|186078.1|185988.1|186075.9|185985.9|186078.1|185988.1|186073.6|185983.6|12
1738766280000|2025-02-05 14:38:00|186075.7|185985.7|186074.7|185984.7|186077.1|185987.1|186074.7|185984.7|13
1738766290000|2025-02-05 14:38:10|186079.4|185989.4|186072.2|185982.2|186079.4|185989.4|186072.2|185982.2|13
1738766300000|2025-02-05 14:38:20|186077|185987|186083.3|185993.3|186088.9|185998.9|186076.9|185986.9|14
1738766310000|2025-02-05 14:38:30|186082.8|185992.8|186107.2|185977.2|186107.8|185998.2|186080.7|185977.2|14
1738766320000|2025-02-05 14:38:40|186102.2|185972.2|186079.6|185989.6|186102.2|185993.7|186047.5|185957.5|15
1738766330000|2025-02-05 14:38:50|186079.1|185989.1|186015.7|185925.7|186079.1|185989.1|186015.7|185925.7|21
1738766340000|2025-02-05 14:39:00|186015.4|185925.4|186012.2|185922.2|186024.4|185934.4|186005.2|185915.2|26
1738766350000|2025-02-05 14:39:10|186011.7|185921.7|186025.2|185935.2|186029.7|185939.7|186008.6|185918.6|24
1738766360000|2025-02-05 14:39:20|186020.7|185930.7|186020.5|185930.5|186031.1|185941.1|186020.5|185930.5|17
1738766370000|2025-02-05 14:39:30|186019.4|185929.4|186019.2|185929.2|186019.6|185929.6|186018|185928|4
1738766380000|2025-02-05 14:39:40|186019|185929|186013|185923|186019|185929|186013|185923|9
1738766390000|2025-02-05 14:39:50|186011.1|185921.1|186020.4|185930.4|186020.4|185930.4|186011|185921|9
1738766400000|2025-02-05 14:40:00|186025.5|185935.5|186036.5|185946.5|186036.5|185946.5|186025.5|185935.5|16
1738766410000|2025-02-05 14:40:10|186037.7|185947.7|186065.6|185935.6|186073.6|185947.7|186036.8|185929.5|17
1738766420000|2025-02-05 14:40:20|186065.7|185935.7|186069.6|185939.6|186070.7|185940.7|186064|185934|21
1738766430000|2025-02-05 14:40:30|186069.8|185939.8|186065.1|185935.1|186071.5|185941.5|186064.9|185934.9|10
1738766440000|2025-02-05 14:40:40|186064.1|185934.1|186063.9|185933.9|186068|185938|186062.7|185932.7|15
1738766450000|2025-02-05 14:40:50|186065.6|185935.6|186065.2|185935.2|186068.3|185938.3|186063.7|185933.7|14
1738766460000|2025-02-05 14:41:00|186064.8|185934.8|186067.1|185937.1|186069.7|185939.7|186064.8|185934.8|14
1738766470000|2025-02-05 14:41:10|186064.7|185934.7|186064|185934|186065.5|185935.5|186062|185932|13
1738766480000|2025-02-05 14:41:20|186063.5|185933.5|186102.8|185972.8|186102.8|185972.8|186058.9|185928.9|14
1738766490000|2025-02-05 14:41:30|186102.6|185972.6|186125.6|185995.6|186129.7|185999.7|186099.1|185969.1|23
1738766500000|2025-02-05 14:41:40|186124.8|185994.8|186125|185995|186129.9|185999.9|186119|185989|20
1738766510000|2025-02-05 14:41:50|186123.7|185993.7|186108.4|185978.4|186145.1|186015.1|186108.4|185978.4|28
1738766520000|2025-02-05 14:42:00|186092.7|186002.7|186080.7|185990.7|186092.7|186002.7|186080.7|185990.7|27
1738766530000|2025-02-05 14:42:10|186081.1|185991.1|186075.9|185985.9|186085.4|185995.4|186075.5|185985.5|22
1738766540000|2025-02-05 14:42:20|186076|185986|186081.4|185991.4|186081.4|185991.4|186075.9|185985.9|10
1738766550000|2025-02-05 14:42:30|186081.6|185991.6|186081.5|185991.5|186081.6|185991.6|186076.6|185986.6|9
1738766560000|2025-02-05 14:42:40|186081|185991|186127.4|185997.4|186127.4|185998.8|186080.4|185987.4|14
1738766570000|2025-02-05 14:42:50|186127.5|185997.5|186160.2|186070.2|186160.2|186070.2|186125.2|185995.2|23
1738766580000|2025-02-05 14:43:00|186150.4|186060.4|186148.4|186058.4|186156.5|186066.5|186148.4|186058.4|27
1738766590000|2025-02-05 14:43:10|186149.1|186059.1|186153.5|186063.5|186153.5|186063.5|186148.9|186058.9|9
1738766600000|2025-02-05 14:43:20|186153.6|186063.6|186066.9|185976.9|186153.6|186063.6|186055.8|185965.8|29
1738766610000|2025-02-05 14:43:30|186068.7|185978.7|186095.8|186005.8|186096.5|186006.5|186068.7|185978.7|16
1738766620000|2025-02-05 14:43:40|186089|185999|186082.7|185992.7|186090.6|186000.6|186080.5|185990.5|11
1738766630000|2025-02-05 14:43:50|186082.8|185992.8|186087.4|185997.4|186089.8|185999.8|186082.8|185992.8|11
1738766640000|2025-02-05 14:44:00|186089.8|185999.8|186114.7|185984.7|186114.9|186009.9|186089.8|185981.4|15
1738766650000|2025-02-05 14:44:10|186111.8|185981.8|186116|185986|186117.3|185987.3|186111.8|185981.8|8
1738766660000|2025-02-05 14:44:20|186112.7|185982.7|186086.9|185996.9|186112.7|185996.9|186082.2|185982.1|5
1738766670000|2025-02-05 14:44:30|186085.5|185995.5|186091.4|186001.4|186091.4|186001.4|186085.5|185995.5|4
1738766680000|2025-02-05 14:44:40|186094.4|186004.4|186130.5|186000.5|186153.7|186044.3|186094.4|186000.5|23
1738766690000|2025-02-05 14:44:50|186183.7|185944.4|186258.4|185916.4|186258.4|185947.3|186158.2|185916.4|21
1738766700000|2025-02-05 14:45:00|186240.2|185915.6|186177.4|185976.2|186240.2|185976.2|186177.4|185912.4|9
1738766710000|2025-02-05 14:45:10|186127.1|185997.1|186129|185999|186129.1|185999.1|186123.1|185993.1|6
1738766720000|2025-02-05 14:45:20|186120.8|185990.8|186132.7|186042.7|186135.8|186045.3|186116.8|185990.8|23
1738766730000|2025-02-05 14:45:30|186131|186041|186128.9|186038.9|186137.3|186047.3|186127.8|186037.8|22
1738766740000|2025-02-05 14:45:40|186123.3|186033.3|186116.3|186026.3|186123.3|186033.3|186114.6|186024.6|13
1738766750000|2025-02-05 14:45:50|186115.9|186025.9|186102.9|186012.9|186120.2|186030.2|186102.5|186012.5|17
1738766760000|2025-02-05 14:46:00|186102.8|186012.8|186095.4|186005.4|186113.8|186023.8|186094.5|186004.5|16
1738766770000|2025-02-05 14:46:10|186111.7|186021.7|186123.7|186033.7|186137.3|186047.3|186111.7|186021.7|20
1738766780000|2025-02-05 14:46:20|186115.6|186025.6|186132.5|186042.5|186133.8|186043.8|186114|186024|21
1738766790000|2025-02-05 14:46:30|186130|186040|186112.3|186022.3|186131.9|186041.9|186111.5|186021.5|12
1738766800000|2025-02-05 14:46:40|186084.7|185994.7|185999.1|185909.1|186084.7|185994.7|185973.6|185883.6|32
1738766810000|2025-02-05 14:46:50|185993.2|185903.2|186017.9|185927.9|186020.2|185930.2|185992|185902|26
1738766820000|2025-02-05 14:47:00|186017|185927|185992.6|185902.6|186017.9|185927.9|185976.4|185876.2|34
1738766830000|2025-02-05 14:47:10|185991.2|185901.2|185966.4|185876.4|185992.8|185902.8|185966.4|185876.4|22
1738766840000|2025-02-05 14:47:20|185968.5|185878.5|185956.4|185866.4|185968.8|185878.8|185956.4|185866.4|21
1738766850000|2025-02-05 14:47:30|185960.5|185870.5|185971.2|185881.2|185975.8|185885.8|185959.9|185869.9|16
1738766860000|2025-02-05 14:47:40|185974.2|185884.2|185978.5|185888.5|185995.1|185905.1|185974.2|185884.2|12
1738766870000|2025-02-05 14:47:50|185978.7|185888.7|185980.6|185890.6|185981.2|185891.2|185974|185884|13
1738766880000|2025-02-05 14:48:00|185991.3|185901.3|185979.8|185889.8|185991.3|185901.3|185979.8|185889.8|8
1738766890000|2025-02-05 14:48:10|185978.7|185888.7|185976.2|185886.2|185980.3|185890.3|185972.6|185882.6|16
1738766900000|2025-02-05 14:48:20|185976.6|185886.6|185986|185856|185989.8|185886.6|185964.7|185854.2|18
1738766910000|2025-02-05 14:48:30|185984.8|185854.8|185998.4|185868.4|185998.4|185868.4|185984.8|185854.8|17
1738766920000|2025-02-05 14:48:40|185999.4|185869.4|185984.9|185854.9|186007.5|185877.5|185983|185853|19
1738766930000|2025-02-05 14:48:50|185983.6|185853.6|185965|185835|185984.2|185854.2|185962.4|185832.4|16
1738766940000|2025-02-05 14:49:00|185963.3|185833.3|185963.9|185833.9|185964.4|185834.4|185962.5|185832.5|10
1738766950000|2025-02-05 14:49:10|185963.7|185833.7|185963.9|185833.9|185965.5|185835.5|185963.7|185833.7|8
1738766960000|2025-02-05 14:49:20|185964|185834|185964.2|185834.2|185966.6|185836.6|185963.9|185833.9|6
1738766970000|2025-02-05 14:49:30|185965.6|185835.6|185964.8|185834.8|185965.7|185835.7|185963.1|185833.1|13
1738766980000|2025-02-05 14:49:40|185963.5|185833.5|185964.1|185834.1|185964.6|185834.6|185963.5|185833.5|9
1738766990000|2025-02-05 14:49:50|185964.4|185834.4|185966.5|185836.5|185966.9|185836.9|185964.4|185834.4|10
1738767000000|2025-02-05 14:50:00|185966.4|185836.4|185959.8|185829.8|185966.4|185836.4|185956.8|185826.8|14
1738767010000|2025-02-05 14:50:10|185959.9|185829.9|185960.3|185830.3|185977.3|185847.3|185959.9|185829.9|13
1738767020000|2025-02-05 14:50:20|185960.6|185830.6|185964.6|185834.6|185965.4|185835.4|185960.3|185830.3|11
1738767030000|2025-02-05 14:50:30|185962.6|185832.6|185958.2|185828.2|185962.6|185832.6|185957.1|185827.1|18
1738767040000|2025-02-05 14:50:40|185958.1|185828.1|185957.4|185827.4|185958.2|185828.2|185957.3|185827.3|11
1738767050000|2025-02-05 14:50:50|185957.6|185827.6|185960.2|185830.2|185964|185834|185957.6|185827.6|12
1738767060000|2025-02-05 14:51:00|185960.7|185830.7|185960|185830|185963.9|185833.9|185958|185828|14
1738767070000|2025-02-05 14:51:10|185959.8|185829.8|185959.1|185829.1|185959.8|185829.8|185958.8|185828.8|6
1738767080000|2025-02-05 14:51:20|185959.4|185829.4|185964.9|185834.9|185964.9|185834.9|185959.4|185829.4|9
1738767090000|2025-02-05 14:51:30|185964.8|185834.8|185958.3|185828.3|185964.9|185834.9|185958.3|185828.3|6
1738767100000|2025-02-05 14:51:40|185959.6|185829.6|185966.4|185836.4|185966.4|185836.4|185959.6|185829.6|14
1738767110000|2025-02-05 14:51:50|185966.6|185836.6|185966|185836|185967.9|185837.9|185965.8|185835.8|11
1738767120000|2025-02-05 14:52:00|185964.7|185834.7|185967.7|185837.7|185967.7|185837.7|185964.7|185834.7|11
1738767130000|2025-02-05 14:52:10|185966.1|185836.1|185975.5|185845.5|185978.1|185848.1|185960.5|185830.5|27
1738767140000|2025-02-05 14:52:20|185973.9|185843.9|185923.5|185793.5|185976.6|185846.6|185903.4|185789.9|17
1738767150000|2025-02-05 14:52:30|185926|185796|185917.9|185787.9|185926.5|185796.5|185914.4|185784.4|12
1738767160000|2025-02-05 14:52:40|185917.7|185787.7|185915.3|185785.3|185917.7|185787.7|185914.4|185784.4|5
1738767170000|2025-02-05 14:52:50|185915.1|185785.1|185917.4|185787.4|185917.4|185787.4|185914.8|185784.8|6
1738767180000|2025-02-05 14:53:00|185917.6|185787.6|185917.7|185787.7|185919.1|185789.1|185916.4|185786.4|7
1738767190000|2025-02-05 14:53:10|185917.5|185787.5|185936.5|185806.5|185936.5|185806.5|185916.3|185786.3|12
1738767200000|2025-02-05 14:53:20|185955.3|185825.3|185914.6|185784.6|185973|185843|185914.6|185784.6|16
1738767210000|2025-02-05 14:53:30|185913.5|185783.5|185912.6|185822.6|185917.1|185822.6|185905.9|185783.5|15
1738767220000|2025-02-05 14:53:40|185912.8|185822.8|185930.8|185840.8|185941|185851|185912.8|185822.8|16
1738767230000|2025-02-05 14:53:50|185930.9|185840.9|185910.7|185820.7|185930.9|185840.9|185902.9|185812.9|19
1738767240000|2025-02-05 14:54:00|185911.4|185821.4|185912.5|185822.5|185914.3|185824.3|185909.3|185819.3|19
1738767250000|2025-02-05 14:54:10|185912.6|185822.6|185929.9|185799.9|185930.7|185823.3|185912.6|185794.2|12
1738767260000|2025-02-05 14:54:20|185934.6|185804.6|185949.5|185819.5|185949.5|185819.5|185934.6|185804.6|12
1738767270000|2025-02-05 14:54:30|185947.8|185817.8|185962.4|185832.4|185968.5|185838.5|185938.6|185808.6|19
1738767280000|2025-02-05 14:54:40|185963|185833|185953.4|185863.4|185963|185864.6|185941.4|185827.8|12
1738767290000|2025-02-05 14:54:50|185953.3|185863.3|185920.7|185830.7|185953.3|185863.3|185917.9|185827.9|19
1738767300000|2025-02-05 14:55:00|185915.2|185825.2|185929.9|185839.9|185936.2|185846.2|185905|185815|29
1738767310000|2025-02-05 14:55:10|185926.8|185836.8|185921.7|185831.7|185933.3|185843.3|185918.7|185828.7|18
1738767320000|2025-02-05 14:55:20|185926.1|185836.1|185922.4|185832.4|185926.1|185836.1|185922.4|185832.4|12
1738767330000|2025-02-05 14:55:30|185921.7|185831.7|185913.1|185823.1|185921.7|185831.7|185899.3|185809.3|22
1738767340000|2025-02-05 14:55:40|185911|185821|185903.7|185813.7|185911.6|185821.6|185898.3|185808.3|12
1738767350000|2025-02-05 14:55:50|185903.5|185813.5|185918.5|185828.5|185918.5|185828.5|185899.2|185809.2|15
1738767360000|2025-02-05 14:56:00|185920.4|185830.4|185942.1|185852.1|185942.1|185852.1|185917|185827|22
1738767370000|2025-02-05 14:56:10|185941.1|185851.1|185893.8|185803.8|185941.1|185851.1|185880.9|185790.9|19
1738767380000|2025-02-05 14:56:20|185894.8|185804.8|185899.8|185809.8|185913|185823|185894.8|185804.8|17
1738767390000|2025-02-05 14:56:30|185898.5|185808.5|185903.6|185813.6|185903.6|185813.6|185892.7|185802.7|10
1738767400000|2025-02-05 14:56:40|185903.5|185813.5|185914.5|185824.5|185914.8|185824.8|185903.5|185813.5|17
1738767410000|2025-02-05 14:56:50|185913.3|185823.3|185919.5|185829.5|185919.5|185829.5|185903.7|185813.7|20
1738767420000|2025-02-05 14:57:00|185912.7|185822.7|185913.9|185823.9|185919.6|185829.6|185908.2|185818.2|39
1738767430000|2025-02-05 14:57:10|185917.4|185827.4|185929.6|185839.6|185932|185842|185907.6|185817.6|37
1738767440000|2025-02-05 14:57:20|185927.6|185837.6|185927.6|185837.6|185934.9|185844.9|185924.1|185834.1|39
1738767450000|2025-02-05 14:57:30|185932.1|185842.1|185924.6|185834.6|185932.8|185842.8|185923.2|185833.2|36
1738767460000|2025-02-05 14:57:40|185921|185831|185922.2|185832.2|185932.7|185842.7|185914.2|185824.2|37
1738767470000|2025-02-05 14:57:50|185929.4|185839.4|185924.8|185834.8|185934.5|185844.5|185916.5|185826.5|38
1738767480000|2025-02-05 14:58:00|185923.5|185833.5|185928.5|185838.5|185933.1|185843.1|185914|185824|33
1738767490000|2025-02-05 14:58:10|185926.7|185836.7|185920.1|185830.1|185933.7|185843.7|185916.8|185826.8|36
1738767500000|2025-02-05 14:58:20|185921.3|185831.3|185904.5|185814.5|185921.3|185831.3|185904.3|185814.3|39
1738767510000|2025-02-05 14:58:30|185908.3|185818.3|185932.4|185802.4|185935.7|185823.6|185903.4|185796.8|34
1738767520000|2025-02-05 14:58:40|185929|185799|185902.6|185812.6|185934.3|185812.6|185894|185786.5|20
1738767530000|2025-02-05 14:58:50|185903.2|185813.2|185902.1|185812.1|185908.5|185818.5|185894.2|185804.2|37
1738767540000|2025-02-05 14:59:00|185895.2|185805.2|185897.3|185807.3|185906.7|185816.7|185894.5|185804.5|38
1738767550000|2025-02-05 14:59:10|185900.9|185810.9|185890.3|185800.3|185910.1|185820.1|185872|185782|37
1738767560000|2025-02-05 14:59:20|185892.8|185802.8|185890.3|185800.3|185894.7|185804.7|185878.8|185788.8|40
1738767570000|2025-02-05 14:59:30|185892.8|185802.8|185917.7|185787.7|185917.7|185808.9|185890.4|185786.5|15
1738767580000|2025-02-05 14:59:40|185915.9|185785.9|186182.2|185840.2|186182.2|185890.9|185914.8|185784.8|33
1738767590000|2025-02-05 14:59:50|186171.3|185829.3|186070.3|185728.3|186215|185873|186070.3|185728.3|24
1738767600000|2025-02-05 15:00:00|186078.7|185736.7|185811.4|185492|186240.7|185898.7|185808|185489.3|31
1738767610000|2025-02-05 15:00:10|185800.7|185493.9|185808.4|185554.1|185818|185575.1|185748|185485|25
1738767620000|2025-02-05 15:00:20|185806.3|185554.2|185663.8|185510.1|185815.5|185585.7|185663.5|185466.3|27
1738767630000|2025-02-05 15:00:30|185668.9|185498.9|185659.8|185529.8|185669.9|185538.3|185657.4|185498.9|13
1738767640000|2025-02-05 15:00:40|185661.1|185531.1|185667.7|185537.7|185668.6|185538.6|185660.4|185530.4|19
1738767650000|2025-02-05 15:00:50|185662.2|185532.2|185649.9|185559.9|185667.9|185560|185643.8|185532.2|23
1738767660000|2025-02-05 15:01:00|185647.9|185557.9|185730.8|185600.8|185739.2|185616.4|185647.9|185557.9|34
1738767670000|2025-02-05 15:01:10|185729.3|185599.3|185750.5|185660.5|185766.2|185663.5|185713.3|185583.3|36
1738767680000|2025-02-05 15:01:20|185761|185671|185771.3|185681.3|185776|185686|185736|185646|38
1738767690000|2025-02-05 15:01:30|185761.4|185671.4|185754.2|185624.2|185788.1|185685.5|185728.8|185598.8|34
1738767700000|2025-02-05 15:01:40|185753.6|185623.6|185744.1|185614.1|185782.8|185652.8|185736.6|185606.6|30
1738767710000|2025-02-05 15:01:50|185744.8|185614.8|185748|185618|185761.1|185631.1|185734|185604|37
1738767720000|2025-02-05 15:02:00|185753.9|185623.9|185732.5|185602.5|185753.9|185632.8|185708.6|185590.4|34
1738767730000|2025-02-05 15:02:10|185739|185609|185739.9|185609.9|185746.8|185636.3|185709.5|185603.4|30
1738767740000|2025-02-05 15:02:20|185729.8|185599.8|185756.9|185666.9|185761.2|185671.2|185719.4|185599|37
1738767750000|2025-02-05 15:02:30|185740|185650|185716.7|185626.7|185747.1|185657.1|185708.3|185585.2|36
1738767760000|2025-02-05 15:02:40|185714.9|185624.9|185709.4|185619.4|185741.9|185632.4|185706.3|185611.9|40
1738767770000|2025-02-05 15:02:50|185712.5|185622.5|185699.7|185609.7|185736.5|185632.9|185698.7|185594.5|36
1738767780000|2025-02-05 15:03:00|185703.2|185613.2|185724.8|185594.8|185739.2|185634.3|185685.8|185585.2|39
1738767790000|2025-02-05 15:03:10|185724.5|185594.5|185720.6|185590.6|185742.4|185612.4|185716.9|185586.9|39
1738767800000|2025-02-05 15:03:20|185735.9|185605.9|185747.5|185617.5|185755.3|185625.3|185726.3|185596.3|34
1738767810000|2025-02-05 15:03:30|185750.9|185620.9|185634|185544|185750.9|185620.9|185631.5|185541.5|18
1738767820000|2025-02-05 15:03:40|185649.9|185559.9|185585.3|185495.3|185649.9|185559.9|185580.1|185490.1|15
1738767830000|2025-02-05 15:03:50|185589.1|185499.1|185540|185450|185589.3|185499.3|185511.9|185421.9|29
1738767840000|2025-02-05 15:04:00|185539.6|185449.6|185527|185437|185540.9|185450.9|185523.7|185433.7|20
1738767850000|2025-02-05 15:04:10|185526.9|185436.9|185480.7|185390.7|185526.9|185436.9|185475.9|185385.9|18
1738767860000|2025-02-05 15:04:20|185479|185389|185487.2|185397.2|185489|185399|185464.2|185374.2|14
1738767870000|2025-02-05 15:04:30|185480.1|185390.1|185491.5|185401.5|185492|185402|185479.5|185389.5|12
1738767880000|2025-02-05 15:04:40|185492|185402|185481.4|185391.4|185494.7|185404.7|185481.4|185391.4|24
1738767890000|2025-02-05 15:04:50|185482.9|185392.9|185464.9|185374.9|185501|185411|185463.4|185373.4|10
1738767900000|2025-02-05 15:05:00|185463.8|185373.8|185465|185375|185466.5|185376.5|185463.8|185373.8|5
1738767910000|2025-02-05 15:05:10|185470.1|185380.1|185460.3|185370.3|185473.1|185383.1|185458.7|185368.7|12
1738767920000|2025-02-05 15:05:20|185462.4|185372.4|185463.9|185373.9|185465.6|185375.6|185459.2|185369.2|15
1738767930000|2025-02-05 15:05:30|185461.7|185371.7|185460.5|185370.5|185464.6|185374.6|185456.4|185366.4|14
1738767940000|2025-02-05 15:05:40|185460|185370|185562.5|185472.5|185630.8|185540.8|185460|185370|21
1738767950000|2025-02-05 15:05:50|185561.4|185471.4|185660.4|185570.4|185660.4|185570.4|185528.5|185438.5|17
1738767960000|2025-02-05 15:06:00|185662.3|185572.3|185605.2|185515.2|185684.6|185594.6|185599.4|185509.4|24
1738767970000|2025-02-05 15:06:10|185604.4|185514.4|185611.2|185521.2|185611.2|185521.2|185595.8|185505.8|15
1738767980000|2025-02-05 15:06:20|185613.4|185523.4|185635.4|185545.4|185670.6|185580.6|185611.6|185521.6|25
1738767990000|2025-02-05 15:06:30|185632.9|185542.9|185623.6|185533.6|185634.5|185544.5|185623.6|185533.6|9
1738768000000|2025-02-05 15:06:40|185623|185533|185604.5|185514.5|185628.2|185538.2|185600.9|185510.9|19
1738768010000|2025-02-05 15:06:50|185606.7|185516.7|185622.9|185532.9|185629.4|185539.4|185604.8|185514.8|19
1738768020000|2025-02-05 15:07:00|185621.4|185531.4|185642.2|185552.2|185649.9|185559.9|185621.4|185531.4|16
1738768030000|2025-02-05 15:07:10|185645.1|185555.1|185656.4|185566.4|185656.4|185566.4|185631.4|185541.4|14
1738768040000|2025-02-05 15:07:20|185682.1|185592.1|185636.3|185546.3|185682.1|185592.1|185636.3|185546.3|17
1738768050000|2025-02-05 15:07:30|185649.3|185559.3|185627.3|185537.3|185662.8|185572.8|185610.4|185520.4|24
1738768060000|2025-02-05 15:07:40|185626.1|185536.1|185613.3|185523.3|185633.6|185543.6|185613.3|185523.3|18
1738768070000|2025-02-05 15:07:50|185611.6|185521.6|185580.7|185490.7|185618.6|185528.6|185578|185488|24
1738768080000|2025-02-05 15:08:00|185583.2|185493.2|185508.6|185418.6|185583.7|185493.7|185508.6|185418.6|19
1738768090000|2025-02-05 15:08:10|185508.4|185418.4|185525.6|185435.6|185543.3|185453.3|185508.3|185418.3|19
1738768100000|2025-02-05 15:08:20|185525.5|185435.5|185542.4|185452.4|185542.4|185452.4|185525.5|185435.5|19
1738768110000|2025-02-05 15:08:30|185542.3|185452.3|185648.9|185558.9|185654.4|185564.4|185490.2|185400.2|28
1738768120000|2025-02-05 15:08:40|185650.4|185560.4|185676.8|185586.8|185677.3|185587.3|185631.7|185541.7|26
1738768130000|2025-02-05 15:08:50|185670.8|185580.8|185662.6|185572.6|185671.7|185581.7|185660.4|185570.4|16
1738768140000|2025-02-05 15:09:00|185659.3|185569.3|185598.9|185508.9|185666.7|185576.7|185583.2|185493.2|28
1738768150000|2025-02-05 15:09:10|185589.5|185499.5|185521.7|185431.7|185590.9|185500.9|185509.6|185419.6|25
1738768160000|2025-02-05 15:09:20|185520.9|185430.9|185522.4|185432.4|185527|185437|185517.1|185427.1|26
1738768170000|2025-02-05 15:09:30|185523.1|185433.1|185526.1|185436.1|185531.8|185441.8|185522.8|185432.8|23
1738768180000|2025-02-05 15:09:40|185531.4|185441.4|185552.1|185462.1|185580.2|185490.2|185531.4|185441.4|19
1738768190000|2025-02-05 15:09:50|185552.2|185462.2|185575.3|185485.3|185575.3|185485.3|185549|185459|21
1738768200000|2025-02-05 15:10:00|185571.6|185481.6|185533|185443|185571.6|185481.6|185533|185443|18
1738768210000|2025-02-05 15:10:10|185539.4|185449.4|185537.4|185447.4|185549.9|185459.9|185536.2|185446.2|23
1738768220000|2025-02-05 15:10:20|185534|185444|185511.6|185421.6|185548.2|185458.2|185510.8|185420.8|19
1738768230000|2025-02-05 15:10:30|185509.8|185419.8|185529.4|185439.4|185534.8|185444.8|185509.8|185419.8|18
1738768240000|2025-02-05 15:10:40|185531.6|185441.6|185543.2|185453.2|185543.2|185453.2|185531.6|185441.6|17
1738768250000|2025-02-05 15:10:50|185541.6|185451.6|185540.3|185450.3|185549.8|185459.8|185522.3|185432.3|23
1738768260000|2025-02-05 15:11:00|185541.5|185451.5|185532.4|185442.4|185583.7|185493.7|185508.5|185418.5|28
1738768270000|2025-02-05 15:11:10|185535.4|185445.4|185583.9|185493.9|185587.9|185497.9|185534.1|185444.1|23
1738768280000|2025-02-05 15:11:20|185582.5|185492.5|185560.6|185470.6|185582.9|185492.9|185528.5|185438.5|29
1738768290000|2025-02-05 15:11:30|185570.9|185480.9|185570.1|185480.1|185588.7|185498.7|185555.3|185465.3|24
1738768300000|2025-02-05 15:11:40|185573.5|185483.5|185581.2|185491.2|185588.2|185498.2|185540.3|185450.3|26
1738768310000|2025-02-05 15:11:50|185585.1|185495.1|185589.6|185499.6|185590.8|185500.8|185582.5|185492.5|12
1738768320000|2025-02-05 15:12:00|185586.8|185496.8|185584.7|185494.7|185587.6|185497.6|185581.4|185491.4|13
1738768330000|2025-02-05 15:12:10|185584.6|185494.6|185594.1|185504.1|185594.1|185504.1|185583.4|185493.4|14
1738768340000|2025-02-05 15:12:20|185599.2|185509.2|185590.1|185500.1|185604|185514|185588.5|185498.5|13
1738768350000|2025-02-05 15:12:30|185592.2|185502.2|185532.3|185442.3|185592.5|185502.5|185532.2|185442.2|21
1738768360000|2025-02-05 15:12:40|185528.7|185438.7|185549.7|185459.7|185549.8|185459.8|185528.4|185438.4|13
1738768370000|2025-02-05 15:12:50|185552.1|185462.1|185588.9|185498.9|185593.1|185503.1|185552.1|185462.1|20
1738768380000|2025-02-05 15:13:00|185586.5|185496.5|185607.4|185517.4|185610.1|185520.1|185586|185496|18
1738768390000|2025-02-05 15:13:10|185611|185521|185606.5|185516.5|185611.6|185521.6|185606|185516|13
1738768400000|2025-02-05 15:13:20|185606.6|185516.6|185615.7|185525.7|185618.6|185528.6|185602.1|185512.1|14
1738768410000|2025-02-05 15:13:30|185615.8|185525.8|185662.4|185572.4|185664.9|185574.9|185613.7|185523.7|17
1738768420000|2025-02-05 15:13:40|185665.3|185575.3|185626.6|185536.6|185673.7|185583.7|185623.2|185533.2|27
1738768430000|2025-02-05 15:13:50|185625.3|185535.3|185603.5|185513.5|185625.3|185535.3|185597.5|185507.5|23
1738768440000|2025-02-05 15:14:00|185602.9|185512.9|185611.7|185521.7|185612|185522|185602|185512|11
1738768450000|2025-02-05 15:14:10|185611.6|185521.6|185587.8|185497.8|185612.7|185522.7|185583.5|185493.5|19
1738768460000|2025-02-05 15:14:20|185587.2|185497.2|185510.5|185420.5|185590|185500|185510.5|185420.5|24
1738768470000|2025-02-05 15:14:30|185512.5|185422.5|185519.6|185429.6|185530.5|185440.5|185512.1|185422.1|19
1738768480000|2025-02-05 15:14:40|185480.5|185390.5|185477.5|185387.5|185483.4|185393.4|185477.5|185387.5|6
1738768490000|2025-02-05 15:14:50|185475.4|185385.4|185506.2|185416.2|185507.7|185417.7|185473.7|185383.7|20
1738768500000|2025-02-05 15:15:00|185508.1|185418.1|185504.5|185414.5|185508.4|185418.4|185504.5|185414.5|13
1738768510000|2025-02-05 15:15:10|185504.7|185414.7|185505.3|185415.3|185506.2|185416.2|185503.9|185413.9|10
1738768520000|2025-02-05 15:15:20|185505.2|185415.2|185504.2|185414.2|185505.3|185415.3|185496.1|185406.1|15
1738768530000|2025-02-05 15:15:30|185511.6|185421.6|185504.7|185414.7|185513.8|185423.8|185504.7|185414.7|12
1738768540000|2025-02-05 15:15:40|185504.9|185414.9|185490.5|185400.5|185504.9|185414.9|185480.2|185390.2|20
1738768550000|2025-02-05 15:15:50|185493.2|185403.2|185493.9|185403.9|185496.5|185406.5|185482.9|185392.9|12
1738768560000|2025-02-05 15:16:00|185489.9|185399.9|185440.3|185350.3|185490.1|185400.1|185421.7|185331.7|21
1738768570000|2025-02-05 15:16:10|185428.7|185338.7|185453.8|185363.8|185466.8|185376.8|185428.7|185338.7|33
1738768580000|2025-02-05 15:16:20|185453.6|185363.6|185461.5|185371.5|185467.3|185377.3|185453.6|185363.6|21
1738768590000|2025-02-05 15:16:30|185464|185374|185476.7|185386.7|185482.9|185392.9|185464|185374|20
1738768600000|2025-02-05 15:16:40|185473.5|185383.5|185473.2|185383.2|185476.7|185386.7|185470.3|185380.3|18
1738768610000|2025-02-05 15:16:50|185473.3|185383.3|185445.5|185355.5|185491.5|185401.5|185437.8|185347.8|32
1738768620000|2025-02-05 15:17:00|185443|185353|185467.6|185377.6|185477.4|185387.4|185441.6|185351.6|32
1738768630000|2025-02-05 15:17:10|185467.7|185377.7|185466.2|185376.2|185469.6|185379.6|185462.8|185372.8|23
1738768640000|2025-02-05 15:17:20|185450.4|185360.4|185470.1|185380.1|185478.3|185388.3|185450.4|185360.4|17
1738768650000|2025-02-05 15:17:30|185466|185376|185473|185383|185485.2|185395.2|185464.8|185374.8|21
1738768660000|2025-02-05 15:17:40|185472.8|185382.8|185458.7|185368.7|185477.6|185387.6|185458.7|185368.7|13
1738768670000|2025-02-05 15:17:50|185440.9|185350.9|185445|185355|185451|185361|185436.2|185346.2|18
1738768680000|2025-02-05 15:18:00|185449.6|185359.6|185455|185365|185458.7|185368.7|185442.3|185352.3|20
1738768690000|2025-02-05 15:18:10|185453.2|185363.2|185449.4|185359.4|185453.2|185363.2|185448.5|185358.5|16
1738768700000|2025-02-05 15:18:20|185456.1|185366.1|185477|185387|185479.6|185389.6|185446.8|185356.8|16
1738768710000|2025-02-05 15:18:30|185468.7|185378.7|185463|185373|185468.7|185378.7|185431.9|185341.9|25
1738768720000|2025-02-05 15:18:40|185467.1|185377.1|185443|185353|185467.8|185377.8|185440.1|185350.1|30
1738768730000|2025-02-05 15:18:50|185446.4|185356.4|185446.4|185356.4|185468|185378|185440.8|185350.8|20
1738768740000|2025-02-05 15:19:00|185447.4|185357.4|185486.5|185396.5|185496.8|185406.8|185447.4|185357.4|25
1738768750000|2025-02-05 15:19:10|185488.1|185398.1|185503.6|185413.6|185504.5|185414.5|185488.1|185398.1|20
1738768760000|2025-02-05 15:19:20|185504.1|185414.1|185545.5|185455.5|185545.5|185455.5|185504.1|185414.1|15
1738768770000|2025-02-05 15:19:30|185548.7|185458.7|185552.5|185462.5|185557.1|185467.1|185548.5|185458.5|18
1738768780000|2025-02-05 15:19:40|185549.6|185459.6|185542|185452|185549.6|185459.6|185522.8|185432.8|17
1738768790000|2025-02-05 15:19:50|185543.7|185453.7|185541.2|185451.2|185546.2|185456.2|185539.6|185449.6|15
1738768800000|2025-02-05 15:20:00|185541.4|185451.4|185510.1|185420.1|185544.8|185454.8|185506.6|185416.6|23
1738768810000|2025-02-05 15:20:10|185512.1|185422.1|185516.5|185426.5|185516.9|185426.9|185512.1|185422.1|14
1738768820000|2025-02-05 15:20:20|185516|185426|185498.8|185408.8|185516.4|185426.4|185496.3|185406.3|22
1738768830000|2025-02-05 15:20:30|185499.3|185409.3|185498|185408|185501.2|185411.2|185494|185404|14
1738768840000|2025-02-05 15:20:40|185498.3|185408.3|185496.3|185406.3|185499|185409|185484.1|185394.1|14
1738768850000|2025-02-05 15:20:50|185497.1|185407.1|185505.6|185415.6|185512.3|185422.3|185497.1|185407.1|16
1738768860000|2025-02-05 15:21:00|185511.6|185421.6|185518.8|185428.8|185518.8|185428.8|185509.4|185419.4|17
1738768870000|2025-02-05 15:21:10|185521.5|185431.5|185546.4|185456.4|185546.8|185456.8|185506.9|185416.9|20
1738768880000|2025-02-05 15:21:20|185549.2|185459.2|185518.3|185428.3|185550.2|185460.2|185518.1|185428.1|18
1738768890000|2025-02-05 15:21:30|185518.2|185428.2|185508.8|185418.8|185518.2|185428.2|185500|185410|12
1738768900000|2025-02-05 15:21:40|185509.3|185419.3|185504.1|185414.1|185509.8|185419.8|185502.2|185412.2|9
1738768910000|2025-02-05 15:21:50|185501.9|185411.9|185490|185400|185504.9|185414.9|185487.8|185397.8|19
1738768920000|2025-02-05 15:22:00|185487.8|185397.8|185527.2|185437.2|185533.3|185443.3|185477.3|185387.3|23
1738768930000|2025-02-05 15:22:10|185526.6|185436.6|185511.9|185421.9|185526.6|185436.6|185505.5|185415.5|20
1738768940000|2025-02-05 15:22:20|185508.1|185418.1|185510.5|185420.5|185513.9|185423.9|185508.1|185418.1|6
1738768950000|2025-02-05 15:22:30|185508.1|185418.1|185509.6|185419.6|185509.6|185419.6|185504.1|185414.1|16
1738768960000|2025-02-05 15:22:40|185509.7|185419.7|185517.1|185427.1|185530.1|185440.1|185509.7|185419.7|14
1738768970000|2025-02-05 15:22:50|185517|185427|185504.9|185414.9|185517.2|185427.2|185504.9|185414.9|16
1738768980000|2025-02-05 15:23:00|185504.5|185414.5|185509.7|185419.7|185509.7|185419.7|185504.5|185414.5|8
1738768990000|2025-02-05 15:23:10|185510.1|185420.1|185514.7|185424.7|185514.7|185424.7|185508.6|185418.6|15
1738769000000|2025-02-05 15:23:20|185515|185425|185533.9|185443.9|185533.9|185443.9|185511.2|185421.2|17
1738769010000|2025-02-05 15:23:30|185532.6|185442.6|185510.5|185420.5|185533.4|185443.4|185506|185416|17
1738769020000|2025-02-05 15:23:40|185510.6|185420.6|185510.7|185420.7|185529.9|185439.9|185507.4|185417.4|15
1738769030000|2025-02-05 15:23:50|185513.4|185423.4|185527.2|185437.2|185527.2|185437.2|185510.4|185420.4|18
1738769040000|2025-02-05 15:24:00|185525.1|185435.1|185517.2|185427.2|185532.5|185442.5|185517.2|185427.2|18
1738769050000|2025-02-05 15:24:10|185507.6|185417.6|185485.4|185395.4|185513.4|185423.4|185485.4|185395.4|19
1738769060000|2025-02-05 15:24:20|185488.4|185398.4|185482.9|185392.9|185488.6|185398.6|185482.9|185392.9|8
1738769070000|2025-02-05 15:24:30|185481.1|185391.1|185445.8|185355.8|185481.9|185391.9|185445.8|185355.8|21
1738769080000|2025-02-05 15:24:40|185445.7|185355.7|185447.5|185357.5|185449|185359|185445.1|185355.1|5
1738769090000|2025-02-05 15:24:50|185447|185357|185411.7|185321.7|185447|185357|185405.5|185315.5|21
1738769100000|2025-02-05 15:25:00|185414|185324|185414.9|185324.9|185418.5|185328.5|185406.4|185316.4|16
1738769110000|2025-02-05 15:25:10|185414.7|185324.7|185434.8|185344.8|185442.7|185352.7|185414.5|185324.5|17
1738769120000|2025-02-05 15:25:20|185433.4|185343.4|185446.3|185356.3|185446.3|185356.3|185433.4|185343.4|14
1738769130000|2025-02-05 15:25:30|185444.9|185354.9|185442.3|185352.3|185452.6|185362.6|185442.3|185352.3|15
1738769140000|2025-02-05 15:25:40|185447.2|185357.2|185448.6|185358.6|185452.4|185362.4|185445.3|185355.3|20
1738769150000|2025-02-05 15:25:50|185438.4|185348.4|185453.6|185363.6|185453.8|185363.8|185438|185348|17
1738769160000|2025-02-05 15:26:00|185459|185369|185451|185361|185466.8|185376.8|185436|185346|17
1738769170000|2025-02-05 15:26:10|185450.4|185360.4|185446.2|185356.2|185451.6|185361.6|185436.2|185346.2|15
1738769180000|2025-02-05 15:26:20|185443.6|185353.6|185449.3|185359.3|185450.9|185360.9|185441.7|185351.7|10
1738769190000|2025-02-05 15:26:30|185447.5|185357.5|185454.3|185364.3|185454.3|185364.3|185436.5|185346.5|16
1738769200000|2025-02-05 15:26:40|185454.2|185364.2|185464|185374|185474.1|185384.1|185452.4|185362.4|17
1738769210000|2025-02-05 15:26:50|185463.9|185373.9|185488.3|185398.3|185497.7|185407.7|185463.6|185373.6|20
1738769220000|2025-02-05 15:27:00|185488.2|185398.2|185472.7|185382.7|185488.2|185398.2|185462.6|185372.6|23
1738769230000|2025-02-05 15:27:10|185471.2|185381.2|185448.5|185358.5|185471.2|185381.2|185448.5|185358.5|26
1738769240000|2025-02-05 15:27:20|185450.2|185360.2|185477|185387|185480.3|185390.3|185450.2|185360.2|19
1738769250000|2025-02-05 15:27:30|185476|185386|185445.8|185355.8|185476|185386|185442.2|185352.2|21
1738769260000|2025-02-05 15:27:40|185446|185356|185453.9|185363.9|185454|185364|185443.1|185353.1|20
1738769270000|2025-02-05 15:27:50|185454.2|185364.2|185448.4|185358.4|185456.6|185366.6|185448.4|185358.4|11
1738769280000|2025-02-05 15:28:00|185433.3|185343.3|185432.7|185342.7|185435.4|185345.4|185426.1|185336.1|17
1738769290000|2025-02-05 15:28:10|185432.8|185342.8|185447|185357|185448.5|185358.5|185432.4|185342.4|12
1738769300000|2025-02-05 15:28:20|185446.8|185356.8|185439.2|185349.2|185446.8|185356.8|185436.9|185346.9|6
1738769310000|2025-02-05 15:28:30|185439|185349|185439.3|185349.3|185444.2|185354.2|185439|185349|10
1738769320000|2025-02-05 15:28:40|185439.5|185349.5|185437.9|185347.9|185440.5|185350.5|185435.3|185345.3|12
1738769330000|2025-02-05 15:28:50|185435.3|185345.3|185460.1|185370.1|185466|185376|185435.3|185345.3|12
1738769340000|2025-02-05 15:29:00|185459.7|185369.7|185454.4|185364.4|185463.6|185373.6|185452.1|185362.1|17
1738769350000|2025-02-05 15:29:10|185454.1|185364.1|185463.4|185373.4|185463.4|185373.4|185450|185360|16
1738769360000|2025-02-05 15:29:20|185465.1|185375.1|185501.4|185411.4|185502.8|185412.8|185465.1|185375.1|30
1738769370000|2025-02-05 15:29:30|185499.3|185409.3|185517.1|185427.1|185524.7|185434.7|185499.3|185409.3|21
1738769380000|2025-02-05 15:29:40|185509.1|185419.1|185534.7|185444.7|185537|185447|185509.1|185419.1|27
1738769390000|2025-02-05 15:29:50|185534|185444|185548.4|185458.4|185556.7|185466.7|185523.9|185433.9|37
1738769400000|2025-02-05 15:30:00|185546.9|185456.9|185544.6|185454.6|185555.5|185465.5|185532.4|185442.4|25
1738769410000|2025-02-05 15:30:10|185545.6|185455.6|185530.5|185440.5|185545.6|185455.6|185525.3|185435.3|26
1738769420000|2025-02-05 15:30:20|185530.6|185440.6|185533.8|185443.8|185533.8|185443.8|185528.4|185438.4|9
1738769430000|2025-02-05 15:30:30|185528.1|185438.1|185547.8|185457.8|185559.2|185469.2|185527.2|185437.2|25
1738769440000|2025-02-05 15:30:40|185546.9|185456.9|185526|185436|185556.4|185466.4|185521.5|185431.5|34
1738769450000|2025-02-05 15:30:50|185528.5|185438.5|185531.6|185441.6|185539.9|185449.9|185526|185436|12
1738769460000|2025-02-05 15:31:00|185531.7|185441.7|185537.1|185447.1|185537.1|185447.1|185527.7|185437.7|24
1738769470000|2025-02-05 15:31:10|185537.3|185447.3|185531.2|185441.2|185537.8|185447.8|185529.9|185439.9|13
1738769480000|2025-02-05 15:31:20|185532|185442|185423.9|185333.9|185532|185442|185409|185319|32
1738769490000|2025-02-05 15:31:30|185423.7|185333.7|185428.7|185338.7|185428.7|185338.7|185418|185328|17
1738769500000|2025-02-05 15:31:40|185428.6|185338.6|185444.8|185354.8|185467.9|185377.9|185428.5|185338.5|22
1738769510000|2025-02-05 15:31:50|185443.7|185353.7|185452.1|185362.1|185454.5|185364.5|185440.1|185350.1|16
1738769520000|2025-02-05 15:32:00|185454.8|185364.8|185445.1|185355.1|185458.4|185368.4|185442.2|185352.2|25
1738769530000|2025-02-05 15:32:10|185446.6|185356.6|185428|185338|185454.1|185361.2|185426.6|185307.2|23
1738769540000|2025-02-05 15:32:20|185426.3|185336.3|185424|185334|185429|185339|185423.5|185333.5|10
1738769550000|2025-02-05 15:32:30|185423.8|185333.8|185423.9|185333.9|185426.1|185336.1|185420.7|185330.7|16
1738769560000|2025-02-05 15:32:40|185423.6|185333.6|185423.5|185333.5|185423.8|185333.8|185423.4|185333.4|4
1738769570000|2025-02-05 15:32:50|185422.6|185332.6|185416.6|185326.6|185424.8|185334.8|185416.6|185326.6|9
1738769580000|2025-02-05 15:33:00|185417.5|185327.5|185424.1|185334.1|185430.4|185340.4|185417.5|185327.5|11
1738769590000|2025-02-05 15:33:10|185423.9|185333.9|185421.7|185331.7|185440|185350|185421.7|185331.7|14
1738769600000|2025-02-05 15:33:20|185422|185332|185430.3|185340.3|185430.3|185340.3|185422|185332|9
1738769610000|2025-02-05 15:33:30|185430|185340|185430.5|185340.5|185435|185345|185426|185336|12
1738769620000|2025-02-05 15:33:40|185431.1|185341.1|185430.3|185340.3|185432.3|185342.3|185428.8|185338.8|10
1738769630000|2025-02-05 15:33:50|185429.6|185339.6|185423.2|185333.2|185433.4|185343.4|185419.8|185329.8|14
1738769640000|2025-02-05 15:34:00|185422.2|185332.2|185431.3|185341.3|185433.1|185343.1|185419.8|185329.8|12
1738769650000|2025-02-05 15:34:10|185431.5|185341.5|185431.2|185341.2|185431.6|185341.6|185430.4|185340.4|7
1738769660000|2025-02-05 15:34:20|185431.3|185341.3|185430.8|185340.8|185431.3|185341.3|185430.5|185340.5|8
1738769670000|2025-02-05 15:34:30|185431.3|185341.3|185456.4|185366.4|185461.5|185371.5|185431.3|185341.3|17
1738769680000|2025-02-05 15:34:40|185454.3|185364.3|185450.5|185360.5|185454.7|185364.7|185450.5|185360.5|11
1738769690000|2025-02-05 15:34:50|185452.8|185362.8|185450.1|185360.1|185463.9|185373.9|185445.3|185355.3|12
1738769700000|2025-02-05 15:35:00|185455.4|185365.4|185447.5|185357.5|185455.7|185365.7|185447.5|185357.5|13
1738769710000|2025-02-05 15:35:10|185448.3|185358.3|185425.3|185335.3|185449.1|185359.1|185425.3|185335.3|17
1738769720000|2025-02-05 15:35:20|185426.6|185336.6|185471.3|185381.3|185471.3|185381.3|185426.6|185336.6|16
1738769730000|2025-02-05 15:35:30|185471.4|185381.4|185465.3|185375.3|185471.4|185381.4|185457.2|185367.2|14
1738769740000|2025-02-05 15:35:40|185460.7|185370.7|185475|185385|185487.5|185397.5|185460.7|185370.7|16
1738769750000|2025-02-05 15:35:50|185472.9|185382.9|185468.4|185378.4|185472.9|185382.9|185405.6|185315.6|29
1738769760000|2025-02-05 15:36:00|185458.9|185368.9|185452.8|185362.8|185476.1|185386.1|185452.8|185362.8|30
1738769770000|2025-02-05 15:36:10|185448.7|185358.7|185462.7|185372.7|185463.1|185373.1|185448.7|185358.7|16
1738769780000|2025-02-05 15:36:20|185461.9|185371.9|185468.7|185378.7|185469|185379|185460.8|185370.8|12
1738769790000|2025-02-05 15:36:30|185468.8|185378.8|185475.9|185385.9|185483.1|185393.1|185467.5|185377.5|13
1738769800000|2025-02-05 15:36:40|185476.4|185386.4|185471.4|185381.4|185478.1|185388.1|185468.8|185378.8|22
1738769810000|2025-02-05 15:36:50|185466.6|185376.6|185480.1|185390.1|185481.5|185391.5|185466.6|185376.6|16
1738769820000|2025-02-05 15:37:00|185496.7|185406.7|185497.6|185407.6|185509.2|185419.2|185494.2|185404.2|20
1738769830000|2025-02-05 15:37:10|185497.7|185407.7|185508.8|185418.8|185508.9|185418.9|185494.7|185404.7|14
1738769840000|2025-02-05 15:37:20|185505.8|185415.8|185475|185385|185508.3|185418.3|185475|185385|16
1738769850000|2025-02-05 15:37:30|185478.4|185388.4|185481.1|185391.1|185485.6|185395.6|185474|185384|15
1738769860000|2025-02-05 15:37:40|185473.6|185383.6|185464.1|185374.1|185473.6|185383.6|185464.1|185374.1|14
1738769870000|2025-02-05 15:37:50|185468.5|185378.5|185480.5|185390.5|185481.7|185391.7|185454.2|185364.2|25
1738769880000|2025-02-05 15:38:00|185480.6|185390.6|185473.6|185383.6|185480.6|185390.6|185473.6|185383.6|6
1738769890000|2025-02-05 15:38:10|185478|185388|185477.2|185387.2|185478|185388|185473|185383|16
1738769900000|2025-02-05 15:38:20|185455.6|185365.6|185518.2|185428.2|185520.5|185430.5|185455.6|185365.6|20
1738769910000|2025-02-05 15:38:30|185518.1|185428.1|185473.5|185383.5|185523|185433|185458.8|185368.8|18
1738769920000|2025-02-05 15:38:40|185477.3|185387.3|185467.6|185377.6|185478.2|185388.2|185466.6|185376.6|19
1738769930000|2025-02-05 15:38:50|185465.9|185375.9|185477|185387|185479.9|185389.9|185465.9|185375.9|13
1738769940000|2025-02-05 15:39:00|185479.6|185389.6|185461.1|185371.1|185482.6|185392.6|185461.1|185371.1|16
1738769950000|2025-02-05 15:39:10|185462.8|185372.8|185461.7|185371.7|185472.8|185382.8|185460.7|185370.7|13
1738769960000|2025-02-05 15:39:20|185461.9|185371.9|185472.3|185382.3|185472.3|185382.3|185460.5|185370.5|9
1738769970000|2025-02-05 15:39:30|185474.7|185384.7|185478.2|185388.2|185486.7|185396.7|185470.4|185380.4|17
1738769980000|2025-02-05 15:39:40|185478.3|185388.3|185484.9|185394.9|185488.8|185398.8|185464.6|185374.6|19
1738769990000|2025-02-05 15:39:50|185482.5|185392.5|185484.9|185394.9|185492|185402|185482.5|185392.5|11
1738770000000|2025-02-05 15:40:00|185488.1|185398.1|185504.7|185414.7|185509.2|185419.2|185485.9|185395.9|25
1738770010000|2025-02-05 15:40:10|185504.9|185414.9|185528.1|185438.1|185542.7|185452.7|185499.8|185409.8|23
1738770020000|2025-02-05 15:40:20|185525.3|185435.3|185580.9|185490.9|185586.5|185496.5|185525.3|185435.3|28
1738770030000|2025-02-05 15:40:30|185581.6|185491.6|185572.4|185482.4|185583.8|185493.8|185571.5|185481.5|30
1738770040000|2025-02-05 15:40:40|185574.5|185484.5|185576|185486|185578.2|185488.2|185569.5|185479.5|21
1738770050000|2025-02-05 15:40:50|185576.6|185486.6|185561.7|185471.7|185577.5|185487.5|185558.3|185468.3|26
1738770060000|2025-02-05 15:41:00|185561.6|185471.6|185544.7|185454.7|185575.2|185485.2|185544.1|185454.1|33
1738770070000|2025-02-05 15:41:10|185551.2|185461.2|185546.4|185456.4|185561.8|185471.8|185531.3|185441.3|32
1738770080000|2025-02-05 15:41:20|185546|185456|185595.4|185465.4|185595.4|185476.7|185537|185447|32
1738770090000|2025-02-05 15:41:30|185593.6|185463.6|185504.3|185414.3|185593.9|185463.9|185504.3|185414.3|26
1738770100000|2025-02-05 15:41:40|185508.7|185418.7|185512|185422|185523.1|185433.1|185505.6|185415.6|22
1738770110000|2025-02-05 15:41:50|185508.3|185418.3|185498.8|185408.8|185508.5|185418.5|185497.8|185407.8|21
1738770120000|2025-02-05 15:42:00|185496.4|185406.4|185486.9|185396.9|185505.7|185415.7|185485.3|185395.3|25
1738770130000|2025-02-05 15:42:10|185477.9|185387.9|185458.4|185368.4|185490.7|185400.7|185458.4|185368.4|23
1738770140000|2025-02-05 15:42:20|185467.2|185377.2|185478.3|185388.3|185480.7|185390.7|185448.4|185358.4|28
1738770150000|2025-02-05 15:42:30|185479.1|185389.1|185498.2|185408.2|185499.5|185409.5|185479.1|185389.1|23
1738770160000|2025-02-05 15:42:40|185496.5|185406.5|185502.7|185412.7|185511|185421|185491|185401|30
1738770170000|2025-02-05 15:42:50|185502.3|185412.3|185499|185409|185502.3|185412.3|185492.9|185402.9|16
1738770180000|2025-02-05 15:43:00|185499.1|185409.1|185498.5|185408.5|185499.1|185409.1|185498.3|185408.3|8
1738770190000|2025-02-05 15:43:10|185499.1|185409.1|185500.1|185410.1|185503.2|185413.2|185498.2|185408.2|13
1738770200000|2025-02-05 15:43:20|185499.6|185409.6|185502.4|185412.4|185503|185413|185497.8|185407.8|20
1738770210000|2025-02-05 15:43:30|185503|185413|185499.4|185409.4|185503.8|185413.8|185497|185407|22
1738770220000|2025-02-05 15:43:40|185500.2|185410.2|185457.3|185367.3|185503.6|185413.6|185445.1|185355.1|13
1738770230000|2025-02-05 15:43:50|185455.4|185365.4|185450.6|185360.6|185459.8|185369.8|185447.5|185357.5|23
1738770240000|2025-02-05 15:44:00|185454|185364|185454.5|185364.5|185458.3|185368.3|185449.7|185359.7|17
1738770250000|2025-02-05 15:44:10|185453|185363|185451.9|185361.9|185455.3|185365.3|185450.6|185360.6|13
1738770260000|2025-02-05 15:44:20|185450.9|185360.9|185466.7|185376.7|185466.7|185376.7|185447.3|185357.3|11
1738770270000|2025-02-05 15:44:30|185465.2|185375.2|185453.4|185363.4|185465.2|185375.2|185441|185351|16
1738770280000|2025-02-05 15:44:40|185453.6|185363.6|185446.3|185356.3|185453.6|185363.6|185445.1|185355.1|28
1738770290000|2025-02-05 15:44:50|185440.8|185350.8|185453.1|185363.1|185453.1|185363.1|185440.8|185350.8|13
1738770300000|2025-02-05 15:45:00|185450.4|185360.4|185446.7|185356.7|185453.9|185363.9|185445.5|185355.5|11
1738770310000|2025-02-05 15:45:10|185446.9|185356.9|185451.2|185361.2|185458.9|185368.9|185446.8|185356.8|15
1738770320000|2025-02-05 15:45:20|185449.1|185359.1|185458.6|185368.6|185462.1|185372.1|185449|185359|15
1738770330000|2025-02-05 15:45:30|185457.7|185367.7|185457.5|185367.5|185457.7|185367.7|185451.6|185361.6|15
1738770340000|2025-02-05 15:45:40|185455|185365|185453.5|185363.5|185461.1|185371.1|185453.3|185363.3|15
1738770350000|2025-02-05 15:45:50|185453.4|185363.4|185455.3|185365.3|185468.5|185378.5|185451.2|185361.2|23
1738770360000|2025-02-05 15:46:00|185458.4|185368.4|185505.2|185415.2|185521.3|185431.3|185455.9|185365.9|20
1738770370000|2025-02-05 15:46:10|185505.1|185415.1|185517.7|185427.7|185517.7|185427.7|185503.9|185413.9|19
1738770380000|2025-02-05 15:46:20|185517.5|185427.5|185513.5|185423.5|185518.5|185428.5|185507.7|185417.7|13
1738770390000|2025-02-05 15:46:30|185510.9|185420.9|185523.5|185433.5|185531.6|185441.6|185510.8|185420.8|26
1738770400000|2025-02-05 15:46:40|185524.5|185434.5|185517.6|185427.6|185526.5|185436.5|185512.7|185422.7|25
1738770410000|2025-02-05 15:46:50|185515.3|185425.3|185506.6|185416.6|185515.3|185425.3|185504.4|185414.4|15
1738770420000|2025-02-05 15:47:00|185509.2|185419.2|185517.4|185427.4|185523.9|185433.9|185507|185417|16
1738770430000|2025-02-05 15:47:10|185518|185428|185524.1|185434.1|185524.1|185434.1|185514.1|185424.1|18
1738770440000|2025-02-05 15:47:20|185524.7|185434.7|185524.8|185434.8|185524.8|185434.8|185519.3|185429.3|9
1738770450000|2025-02-05 15:47:30|185525.2|185435.2|185518.1|185428.1|185534.3|185444.3|185517.3|185427.3|19
1738770460000|2025-02-05 15:47:40|185519.5|185429.5|185527.1|185437.1|185527.1|185437.1|185512.1|185422.1|11
1738770470000|2025-02-05 15:47:50|185524.4|185434.4|185523.8|185433.8|185524.4|185434.4|185523.6|185433.6|7
1738770480000|2025-02-05 15:48:00|185523.6|185433.6|185524.8|185434.8|185525.6|185435.6|185515.1|185425.1|21
1738770490000|2025-02-05 15:48:10|185525.3|185435.3|185524.7|185434.7|185525.3|185435.3|185512.7|185422.7|16
1738770500000|2025-02-05 15:48:20|185524.8|185434.8|185542.5|185452.5|185548.7|185458.7|185505.9|185415.9|18
1738770510000|2025-02-05 15:48:30|185541.9|185451.9|185535.2|185445.2|185552.9|185462.9|185535.2|185445.2|18
1738770520000|2025-02-05 15:48:40|185538|185448|185544.9|185454.9|185548.1|185458.1|185536.5|185446.5|16
1738770530000|2025-02-05 15:48:50|185544.5|185454.5|185540.4|185450.4|185546.5|185456.5|185531.5|185441.5|22
1738770540000|2025-02-05 15:49:00|185536.4|185446.4|185519.2|185429.2|185537.7|185447.7|185513.6|185423.6|16
1738770550000|2025-02-05 15:49:10|185520.8|185430.8|185519|185429|185523.1|185433.1|185508.3|185418.3|13
1738770560000|2025-02-05 15:49:20|185519.1|185429.1|185478.7|185388.7|185519.4|185429.4|185477.1|185387.1|20
1738770570000|2025-02-05 15:49:30|185481.2|185391.2|185485.7|185395.7|185488|185398|185474.1|185384.1|16
1738770580000|2025-02-05 15:49:40|185488.8|185398.8|185487.1|185397.1|185489.8|185399.8|185487.1|185397.1|3
1738770590000|2025-02-05 15:49:50|185484.7|185394.7|185482.2|185392.2|185484.7|185394.7|185482.2|185392.2|6
1738770600000|2025-02-05 15:50:00|185485.2|185395.2|185481.4|185391.4|185488.4|185398.4|185475.3|185385.3|18
1738770610000|2025-02-05 15:50:10|185481.3|185391.3|185480.2|185390.2|185481.5|185391.5|185478.4|185388.4|12
1738770620000|2025-02-05 15:50:20|185483.2|185393.2|185481.7|185391.7|185485.4|185395.4|185481.7|185391.7|8
1738770630000|2025-02-05 15:50:30|185481.9|185391.9|185493.5|185403.5|185493.5|185403.5|185481.8|185391.8|7
1738770640000|2025-02-05 15:50:40|185490.8|185400.8|185464.9|185374.9|185490.8|185400.8|185464.9|185374.9|9
1738770650000|2025-02-05 15:50:50|185467|185377|185421.9|185331.9|185471.8|185381.8|185421.9|185331.9|16
1738770660000|2025-02-05 15:51:00|185422|185332|185421|185331|185432.6|185342.6|185405.8|185315.8|31
1738770670000|2025-02-05 15:51:10|185419|185329|185404.8|185314.8|185433.7|185343.7|185402.4|185312.4|35
1738770680000|2025-02-05 15:51:20|185402.7|185312.7|185379.9|185289.9|185402.7|185312.7|185375.7|185285.7|19
1738770690000|2025-02-05 15:51:30|185377.2|185287.2|185372.6|185282.6|185379.6|185289.6|185370.9|185280.9|9
1738770700000|2025-02-05 15:51:40|185372.7|185282.7|185374.4|185284.4|185380.4|185290.4|185356.6|185266.6|25
1738770710000|2025-02-05 15:51:50|185374.2|185284.2|185381.5|185291.5|185381.5|185291.5|185352|185262|23
1738770720000|2025-02-05 15:52:00|185378.7|185288.7|185377.1|185287.1|185385.4|185295.4|185364.2|185274.2|21
1738770730000|2025-02-05 15:52:10|185377.2|185287.2|185371.9|185281.9|185377.2|185287.2|185352.9|185262.9|19
1738770740000|2025-02-05 15:52:20|185371.2|185281.2|185362.9|185272.9|185381.5|185291.5|185354.9|185264.9|23
1738770750000|2025-02-05 15:52:30|185362.3|185272.3|185351.1|185261.1|185366.1|185276.1|185351.1|185261.1|18
1738770760000|2025-02-05 15:52:40|185351.6|185261.6|185375|185285|185384.2|185294.2|185351.6|185261.6|17
1738770770000|2025-02-05 15:52:50|185375.8|185285.8|185378|185288|185381.7|185291.7|185369.8|185279.8|16
1738770780000|2025-02-05 15:53:00|185377.8|185287.8|185383.1|185293.1|185383.7|185293.7|185377.8|185287.8|14
1738770790000|2025-02-05 15:53:10|185383.3|185293.3|185388.6|185298.6|185393.3|185303.3|185383.3|185293.3|16
1738770800000|2025-02-05 15:53:20|185388.8|185298.8|185380.9|185290.9|185388.8|185298.8|185376.3|185286.3|15
1738770810000|2025-02-05 15:53:30|185377.7|185287.7|185377.4|185287.4|185384.5|185294.5|185374.9|185284.9|16
1738770820000|2025-02-05 15:53:40|185382.1|185292.1|185386.2|185296.2|185390.5|185300.5|185382.1|185292.1|18
1738770830000|2025-02-05 15:53:50|185386.3|185296.3|185385.8|185295.8|185407.3|185317.3|185385.8|185295.8|26
1738770840000|2025-02-05 15:54:00|185385.5|185295.5|185388.4|185298.4|185398.4|185308.4|185385.5|185295.5|9
1738770850000|2025-02-05 15:54:10|185391.3|185301.3|185382.4|185292.4|185401|185311|185380.8|185290.8|16
1738770860000|2025-02-05 15:54:20|185398.5|185308.5|185406.5|185316.5|185411.8|185321.8|185396.8|185306.8|14
1738770870000|2025-02-05 15:54:30|185406.2|185316.2|185424.1|185334.1|185426.5|185336.5|185406.2|185316.2|15
1738770880000|2025-02-05 15:54:40|185420.8|185330.8|185416.9|185326.9|185422.1|185332.1|185415.3|185325.3|15
1738770890000|2025-02-05 15:54:50|185416.7|185326.7|185413.1|185323.1|185421.2|185331.2|185412.6|185322.6|14
1738770900000|2025-02-05 15:55:00|185387.4|185297.4|185391.1|185301.1|185399.6|185309.6|185382.1|185292.1|20
1738770910000|2025-02-05 15:55:10|185391.9|185301.9|185425.1|185335.1|185428.8|185338.8|185391.1|185301.1|19
1738770920000|2025-02-05 15:55:20|185424.9|185334.9|185456|185366|185456.9|185366.9|185424.9|185334.9|22
1738770930000|2025-02-05 15:55:30|185454.4|185364.4|185490|185400|185495.2|185405.2|185447|185357|25
1738770940000|2025-02-05 15:55:40|185493|185403|185477.9|185387.9|185498.4|185408.4|185472.6|185382.6|28
1738770950000|2025-02-05 15:55:50|185477.3|185387.3|185509.4|185419.4|185512.2|185422.2|185477.3|185387.3|23
1738770960000|2025-02-05 15:56:00|185509.8|185419.8|185518.7|185428.7|185520.1|185430.1|185509.8|185419.8|18
1738770970000|2025-02-05 15:56:10|185515.8|185425.8|185505.8|185415.8|185520.3|185430.3|185498.1|185408.1|28
1738770980000|2025-02-05 15:56:20|185504.4|185414.4|185505.2|185415.2|185517.4|185427.4|185504.4|185414.4|23
1738770990000|2025-02-05 15:56:30|185502.5|185412.5|185516.3|185426.3|185519|185429|185502.5|185412.5|25
1738771000000|2025-02-05 15:56:40|185514.2|185424.2|185515.8|185425.8|185518.2|185428.2|185512.8|185422.8|7
1738771010000|2025-02-05 15:56:50|185512.8|185422.8|185486.2|185396.2|185516.6|185426.6|185486.2|185396.2|15
1738771020000|2025-02-05 15:57:00|185481.1|185391.1|185443.9|185353.9|185481.1|185391.1|185443.9|185353.9|13
1738771030000|2025-02-05 15:57:10|185443.8|185353.8|185459.2|185369.2|185459.2|185369.2|185443.8|185353.8|4
1738771040000|2025-02-05 15:57:20|185472.3|185382.3|185445.1|185355.1|185472.3|185382.3|185438.1|185348.1|15
1738771050000|2025-02-05 15:57:30|185447.8|185357.8|185447.7|185357.7|185455|185365|185440.9|185350.9|23
1738771060000|2025-02-05 15:57:40|185447.5|185357.5|185444.8|185354.8|185447.5|185357.5|185444.3|185354.3|3
1738771070000|2025-02-05 15:57:50|185443.1|185353.1|185417.4|185327.4|185443.1|185353.1|185397.4|185307.4|21
1738771080000|2025-02-05 15:58:00|185412|185322|185423.3|185333.3|185423.3|185333.3|185411.5|185321.5|21
1738771090000|2025-02-05 15:58:10|185423.8|185333.8|185424.3|185334.3|185424.5|185334.5|185420|185330|10
1738771100000|2025-02-05 15:58:20|185424.2|185334.2|185439.1|185349.1|185442.5|185352.5|185424.2|185334.2|14
1738771110000|2025-02-05 15:58:30|185438|185348|185439.5|185349.5|185439.8|185349.8|185438|185348|8
1738771120000|2025-02-05 15:58:40|185437.4|185347.4|185454.7|185364.7|185459.2|185369.2|185434.7|185344.7|16
1738771130000|2025-02-05 15:58:50|185456.8|185366.8|185470.7|185380.7|185472.5|185382.5|185456|185366|13
1738771140000|2025-02-05 15:59:00|185469.5|185379.5|185470.1|185380.1|185470.5|185380.5|185465.7|185375.7|7
1738771150000|2025-02-05 15:59:10|185468.9|185378.9|185461.8|185371.8|185470.8|185380.8|185461.8|185371.8|11
1738771160000|2025-02-05 15:59:20|185464.5|185374.5|185464.4|185374.4|185466.6|185376.6|185460.7|185370.7|16
1738771170000|2025-02-05 15:59:30|185465.4|185375.4|185450.1|185360.1|185465.7|185375.7|185450.1|185360.1|12
1738771180000|2025-02-05 15:59:40|185449.8|185359.8|185451.6|185361.6|185451.9|185361.9|185449.8|185359.8|4
1738771190000|2025-02-05 15:59:50|185450.8|185360.8|185442.6|185352.6|185451.6|185361.6|185442.6|185352.6|4
1738771200000|2025-02-05 16:00:00|185443.7|185353.7|185437.6|185347.6|185447.4|185357.4|185437.4|185347.4|9
1738771210000|2025-02-05 16:00:10|185436|185346|185436|185346|185436|185346|185435.4|185345.4|6
1738771220000|2025-02-05 16:00:20|185434|185344|185434|185344|185434.4|185344.4|185433.7|185343.7|5
1738771230000|2025-02-05 16:00:30|185433.8|185343.8|185461|185371|185474.1|185384.1|185432.2|185342.2|14
1738771240000|2025-02-05 16:00:40|185457.4|185367.4|185451.3|185361.3|185463.9|185373.9|185449.5|185359.5|26
1738771250000|2025-02-05 16:00:50|185451.7|185361.7|185461.8|185371.8|185466.3|185376.3|185451.7|185361.7|12
1738771260000|2025-02-05 16:01:00|185460.6|185370.6|185462.4|185372.4|185465.3|185375.3|185457.5|185367.5|16
1738771270000|2025-02-05 16:01:10|185458.8|185368.8|185472.8|185382.8|185472.9|185382.9|185457.6|185367.6|24
1738771280000|2025-02-05 16:01:20|185471.3|185381.3|185477.1|185387.1|185483.7|185393.7|185471.3|185381.3|13
1738771290000|2025-02-05 16:01:30|185476.6|185386.6|185476.6|185386.6|185476.7|185386.7|185476.5|185386.5|4
1738771300000|2025-02-05 16:01:40|185480.8|185390.8|185482.7|185392.7|185484.6|185394.6|185476.8|185386.8|13
1738771310000|2025-02-05 16:01:50|185484.1|185394.1|185452.7|185362.7|185484.1|185394.1|185451.1|185361.1|12
1738771320000|2025-02-05 16:02:00|185451.7|185361.7|185452.6|185362.6|185459.3|185369.3|185446.7|185356.7|19
1738771330000|2025-02-05 16:02:10|185452.4|185362.4|185461.8|185371.8|185475.1|185385.1|185451.6|185361.6|23
1738771340000|2025-02-05 16:02:20|185462.4|185372.4|185455.5|185365.5|185462.9|185372.9|185447.7|185357.7|22
1738771350000|2025-02-05 16:02:30|185445.6|185355.6|185456.1|185366.1|185458.2|185368.2|185445|185355|16
1738771360000|2025-02-05 16:02:40|185455.8|185365.8|185468.9|185378.9|185470.3|185380.3|185454.8|185364.8|18
1738771370000|2025-02-05 16:02:50|185469.1|185379.1|185450|185360|185469.2|185379.2|185450|185360|8
1738771380000|2025-02-05 16:03:00|185452.2|185362.2|185424.6|185334.6|185453|185363|185423.7|185333.7|18
1738771390000|2025-02-05 16:03:10|185424.3|185334.3|185402.2|185312.2|185424.3|185334.3|185392|185302|26
1738771400000|2025-02-05 16:03:20|185405.3|185315.3|185390.7|185300.7|185406.4|185316.4|185390.7|185300.7|20
1738771410000|2025-02-05 16:03:30|185391.3|185301.3|185404.9|185314.9|185412.8|185322.8|185391.3|185301.3|20
1738771420000|2025-02-05 16:03:40|185404.7|185314.7|185394.2|185304.2|185415|185325|185370|185280|21
1738771430000|2025-02-05 16:03:50|185398|185308|185415.7|185325.7|185418.2|185328.2|185392.9|185302.9|20
1738771440000|2025-02-05 16:04:00|185415.6|185325.6|185411.4|185321.4|185415.6|185325.6|185396.3|185306.3|23
1738771450000|2025-02-05 16:04:10|185411|185321|185416.3|185326.3|185417.4|185327.4|185406.8|185316.8|12
1738771460000|2025-02-05 16:04:20|185416.8|185326.8|185422.7|185332.7|185426.6|185336.6|185416.8|185326.8|10
1738771470000|2025-02-05 16:04:30|185423.1|185333.1|185419|185329|185426.1|185336.1|185415.4|185325.4|23
1738771480000|2025-02-05 16:04:40|185421.6|185331.6|185429.5|185339.5|185430.3|185340.3|185421.6|185331.6|8
1738771490000|2025-02-05 16:04:50|185421.8|185331.8|185422.7|185332.7|185423.9|185333.9|185410.7|185320.7|14
1738771500000|2025-02-05 16:05:00|185417.7|185327.7|185420.8|185330.8|185429.4|185339.4|185408.8|185318.8|29
1738771510000|2025-02-05 16:05:10|185422.1|185332.1|185424.6|185334.6|185429|185339|185422.1|185332.1|21
1738771520000|2025-02-05 16:05:20|185422.2|185332.2|185435.5|185345.5|185435.7|185345.7|185420.5|185330.5|25
1738771530000|2025-02-05 16:05:30|185436.1|185346.1|185445.7|185355.7|185451.6|185361.6|185436.1|185346.1|23
1738771540000|2025-02-05 16:05:40|185447.9|185357.9|185447.5|185357.5|185447.9|185357.9|185443.4|185353.4|22
1738771550000|2025-02-05 16:05:50|185447.9|185357.9|185433.5|185343.5|185451.5|185361.5|185433.5|185343.5|27
1738771560000|2025-02-05 16:06:00|185429.8|185339.8|185439.5|185349.5|185450.9|185360.9|185425.2|185335.2|25
1738771570000|2025-02-05 16:06:10|185441.7|185351.7|185452.8|185362.8|185459.5|185369.5|185439.6|185349.6|32
1738771580000|2025-02-05 16:06:20|185458.7|185368.7|185441.9|185351.9|185458.7|185368.7|185437|185347|23
1738771590000|2025-02-05 16:06:30|185459.8|185369.8|185457.9|185367.9|185459.8|185369.8|185439|185349|22
1738771600000|2025-02-05 16:06:40|185459.8|185369.8|185448.5|185358.5|185465.7|185375.7|185448.5|185358.5|22
1738771610000|2025-02-05 16:06:50|185451.4|185361.4|185462.6|185372.6|185465.4|185375.4|185444.9|185354.9|22
1738771620000|2025-02-05 16:07:00|185464.1|185374.1|185492.7|185402.7|185492.7|185402.7|185464.1|185374.1|26
1738771630000|2025-02-05 16:07:10|185493.1|185403.1|185491.6|185401.6|185493.1|185403.1|185483.6|185393.6|19
1738771640000|2025-02-05 16:07:20|185491.7|185401.7|185493.3|185403.3|185493.4|185403.4|185491.7|185401.7|7
1738771650000|2025-02-05 16:07:30|185493.1|185403.1|185489.6|185399.6|185494.7|185404.7|185488.4|185398.4|16
1738771660000|2025-02-05 16:07:40|185489.9|185399.9|185492.3|185402.3|185494.9|185404.9|185486|185396|14
1738771670000|2025-02-05 16:07:50|185489.8|185399.8|185484.9|185394.9|185493.1|185403.1|185484.9|185394.9|6
1738771680000|2025-02-05 16:08:00|185485.6|185395.6|185491.2|185401.2|185493.5|185403.5|185485.6|185395.6|16
1738771690000|2025-02-05 16:08:10|185491.6|185401.6|185481.6|185391.6|185491.6|185401.6|185481.6|185391.6|20
1738771700000|2025-02-05 16:08:20|185478.8|185388.8|185485.9|185395.9|185490.6|185400.6|185478.8|185388.8|19
1738771710000|2025-02-05 16:08:30|185489.9|185399.9|185488|185398|185489.9|185399.9|185480.9|185390.9|21
1738771720000|2025-02-05 16:08:40|185487.9|185397.9|185496.1|185406.1|185502.2|185412.2|185487.9|185397.9|20
1738771730000|2025-02-05 16:08:50|185497.6|185407.6|185492.7|185402.7|185497.6|185407.6|185490.5|185400.5|16
1738771740000|2025-02-05 16:09:00|185490.7|185400.7|185487|185397|185490.7|185400.7|185483.9|185393.9|16
1738771750000|2025-02-05 16:09:10|185485.9|185395.9|185479.9|185389.9|185489.5|185399.5|185479.9|185389.9|16
1738771760000|2025-02-05 16:09:20|185483.5|185393.5|185482.5|185392.5|185487|185397|185482.5|185392.5|13
1738771770000|2025-02-05 16:09:30|185482.9|185392.9|185489.6|185399.6|185489.6|185399.6|185482.7|185392.7|10
1738771780000|2025-02-05 16:09:40|185491.1|185401.1|185491|185401|185494.7|185404.7|185487.1|185397.1|15
1738771790000|2025-02-05 16:09:50|185492|185402|185488.7|185398.7|185492.2|185402.2|185487.7|185397.7|16
1738771800000|2025-02-05 16:10:00|185487.7|185397.7|185481.7|185391.7|185489.4|185399.4|185480.9|185390.9|12
1738771810000|2025-02-05 16:10:10|185481.8|185391.8|185473.7|185383.7|185486.2|185396.2|185473.7|185383.7|19
1738771820000|2025-02-05 16:10:20|185474.4|185384.4|185477.2|185387.2|185483.9|185393.9|185451|185361|23
1738771830000|2025-02-05 16:10:30|185478.8|185388.8|185475|185385|185478.8|185388.8|185462.5|185372.5|23
1738771840000|2025-02-05 16:10:40|185476.5|185386.5|185475.8|185385.8|185482.4|185392.4|185470.3|185380.3|32
1738771850000|2025-02-05 16:10:50|185473.9|185383.9|185471.7|185381.7|185479.6|185389.6|185471.7|185381.7|16
1738771860000|2025-02-05 16:11:00|185474.1|185384.1|185479.6|185389.6|185479.9|185389.9|185474|185384|10
1738771870000|2025-02-05 16:11:10|185480|185390|185491.6|185401.6|185496.4|185406.4|185478.5|185388.5|22
1738771880000|2025-02-05 16:11:20|185492|185402|185484.8|185394.8|185493.9|185403.9|185483.3|185393.3|23
1738771890000|2025-02-05 16:11:30|185486.5|185396.5|185511.9|185421.9|185511.9|185421.9|185486.5|185396.5|24
1738771900000|2025-02-05 16:11:40|185511|185421|185513.2|185423.2|185513.5|185423.5|185506.5|185416.5|13
1738771910000|2025-02-05 16:11:50|185507.5|185417.5|185469.9|185379.9|185513|185423|185461.5|185371.5|25
1738771920000|2025-02-05 16:12:00|185468.7|185378.7|185472|185382|185481.1|185391.1|185453.2|185363.2|27
1738771930000|2025-02-05 16:12:10|185472.8|185382.8|185477.7|185387.7|185480.7|185390.7|185469|185379|27
1738771940000|2025-02-05 16:12:20|185479.8|185389.8|185486.9|185396.9|185489.7|185399.7|185478.7|185388.7|19
1738771950000|2025-02-05 16:12:30|185486.8|185396.8|185494.4|185404.4|185494.9|185404.9|185483.9|185393.9|22
1738771960000|2025-02-05 16:12:40|185494.8|185404.8|185524|185434|185527.4|185437.4|185494.8|185404.8|21
1738771970000|2025-02-05 16:12:50|185525.1|185435.1|185516.8|185426.8|185532.6|185442.6|185509|185419|29
1738771980000|2025-02-05 16:13:00|185515.7|185425.7|185519|185429|185521.3|185431.3|185499.8|185409.8|29
1738771990000|2025-02-05 16:13:10|185513|185423|185531.4|185441.4|185537.8|185447.8|185513|185423|28
1738772000000|2025-02-05 16:13:20|185531.5|185441.5|185519.7|185429.7|185531.5|185441.5|185511.3|185421.3|21
1738772010000|2025-02-05 16:13:30|185520|185430|185523.6|185433.6|185524.9|185434.9|185517.4|185427.4|24
1738772020000|2025-02-05 16:13:40|185525|185435|185527.6|185437.6|185527.6|185437.6|185523.9|185433.9|12
1738772030000|2025-02-05 16:13:50|185526.4|185436.4|185530.2|185440.2|185536.3|185446.3|185523.4|185433.4|23
1738772040000|2025-02-05 16:14:00|185527.9|185437.9|185526|185436|185528.5|185438.5|185514.6|185424.6|17
1738772050000|2025-02-05 16:14:10|185526.1|185436.1|185512.5|185422.5|185531.7|185441.7|185512.5|185422.5|20
1738772060000|2025-02-05 16:14:20|185509.6|185419.6|185508.7|185418.7|185509.6|185419.6|185506.7|185416.7|8
1738772070000|2025-02-05 16:14:30|185509.9|185419.9|185507.9|185417.9|185509.9|185419.9|185507.9|185417.9|4
1738772080000|2025-02-05 16:14:40|185508.5|185418.5|185507.9|185417.9|185515.3|185425.3|185505.5|185415.5|14
1738772090000|2025-02-05 16:14:50|185507|185417|185517|185427|185521.6|185431.6|185507|185417|23
1738772100000|2025-02-05 16:15:00|185517.1|185427.1|185519.9|185429.9|185523.5|185433.5|185514.7|185424.7|21
1738772110000|2025-02-05 16:15:10|185514.5|185424.5|185521.2|185431.2|185524.1|185434.1|185512|185422|19
1738772120000|2025-02-05 16:15:20|185522.4|185432.4|185536.9|185446.9|185536.9|185446.9|185519.9|185429.9|8
1738772130000|2025-02-05 16:15:30|185533.7|185443.7|185539|185449|185541.4|185451.4|185521.4|185431.4|25
1738772140000|2025-02-05 16:15:40|185532.8|185442.8|185531.2|185441.2|185538.4|185448.4|185526.3|185436.3|24
1738772150000|2025-02-05 16:15:50|185531.1|185441.1|185534.1|185444.1|185535.9|185445.9|185529.9|185439.9|14
1738772160000|2025-02-05 16:16:00|185535.5|185445.5|185533.8|185443.8|185540.3|185450.3|185515.7|185425.7|24
1738772170000|2025-02-05 16:16:10|185538.2|185448.2|185530.5|185440.5|185548.8|185458.8|185526.7|185436.7|23
1738772180000|2025-02-05 16:16:20|185529.8|185439.8|185543.4|185453.4|185558.3|185468.3|185528.4|185438.4|16
1738772190000|2025-02-05 16:16:30|185540|185450|185553.1|185463.1|185555.2|185465.2|185534.2|185444.2|24
1738772200000|2025-02-05 16:16:40|185550.8|185460.8|185577.4|185487.4|185587.6|185497.6|185550.8|185460.8|20
1738772210000|2025-02-05 16:16:50|185575.4|185485.4|185568.3|185478.3|185591|185501|185541.5|185451.5|39
1738772220000|2025-02-05 16:17:00|185567.9|185477.9|185578.2|185488.2|185579.3|185489.3|185562.2|185472.2|34
1738772230000|2025-02-05 16:17:10|185576.5|185486.5|185584|185494|185595.7|185505.7|185564.7|185474.7|30
1738772240000|2025-02-05 16:17:20|185585.4|185495.4|185590.2|185500.2|185597.8|185507.8|185580.9|185490.9|21
1738772250000|2025-02-05 16:17:30|185583|185493|185589.3|185499.3|185592|185502|185579.7|185489.7|29
1738772260000|2025-02-05 16:17:40|185586.2|185496.2|185584.6|185494.6|185587.7|185497.7|185566.2|185476.2|26
1738772270000|2025-02-05 16:17:50|185585.9|185495.9|185591.9|185501.9|185604.8|185514.8|185583.5|185493.5|26
1738772280000|2025-02-05 16:18:00|185593.5|185503.5|185571.2|185481.2|185593.5|185503.5|185566.6|185476.6|33
1738772290000|2025-02-05 16:18:10|185573.9|185483.9|185559.1|185469.1|185575|185485|185552|185462|39
1738772300000|2025-02-05 16:18:20|185558.3|185468.3|185571.8|185481.8|185574.6|185484.6|185557.2|185467.2|30
1738772310000|2025-02-05 16:18:30|185566.4|185476.4|185578.3|185488.3|185588.2|185498.2|185566.4|185476.4|27
1738772320000|2025-02-05 16:18:40|185580.9|185490.9|185582.5|185492.5|185584.6|185494.6|185574.2|185484.2|13
1738772330000|2025-02-05 16:18:50|185583.6|185493.6|185588.1|185498.1|185588.8|185498.8|185570.1|185480.1|18
1738772340000|2025-02-05 16:19:00|185590.1|185500.1|185583.2|185493.2|185595|185505|185573|185483|25
1738772350000|2025-02-05 16:19:10|185584.2|185494.2|185581|185491|185593.3|185503.3|185580.1|185490.1|26
1738772360000|2025-02-05 16:19:20|185582.7|185492.7|185583.2|185493.2|185591.4|185501.4|185571.7|185481.7|18
1738772370000|2025-02-05 16:19:30|185581|185491|185558.2|185468.2|185581|185491|185552.1|185462.1|21
1738772380000|2025-02-05 16:19:40|185559.4|185469.4|185588.7|185498.7|185588.7|185498.7|185559.4|185469.4|16
1738772390000|2025-02-05 16:19:50|185587.1|185497.1|185565.2|185475.2|185587.1|185497.1|185565.2|185475.2|16
1738772400000|2025-02-05 16:20:00|185561.6|185471.6|185580.4|185490.4|185588.3|185498.3|185560|185470|23
1738772410000|2025-02-05 16:20:10|185585.7|185495.7|185578.7|185488.7|185585.7|185495.7|185568|185478|15
1738772420000|2025-02-05 16:20:20|185578.3|185488.3|185569|185479|185578.8|185488.8|185566.3|185476.3|21
1738772430000|2025-02-05 16:20:30|185567.1|185477.1|185577.7|185487.7|185581.9|185491.9|185542.5|185452.5|23
1738772440000|2025-02-05 16:20:40|185573.9|185483.9|185571.7|185481.7|185581.4|185491.4|185570.3|185480.3|28
1738772450000|2025-02-05 16:20:50|185568.7|185478.7|185564.2|185474.2|185569.7|185479.7|185559.2|185469.2|19
1738772460000|2025-02-05 16:21:00|185561.7|185471.7|185551.8|185461.8|185570.3|185480.3|185545.4|185455.4|25
1738772470000|2025-02-05 16:21:10|185547.6|185457.6|185540.7|185450.7|185556|185466|185540.1|185450.1|11
1738772480000|2025-02-05 16:21:20|185549.3|185459.3|185535.3|185445.3|185549.5|185459.5|185531.6|185441.6|21
1738772490000|2025-02-05 16:21:30|185536.4|185446.4|185519.7|185429.7|185536.4|185446.4|185516.8|185426.8|22
1738772500000|2025-02-05 16:21:40|185520.3|185430.3|185514.4|185424.4|185520.3|185430.3|185511.8|185421.8|17
1738772510000|2025-02-05 16:21:50|185515.3|185425.3|185518.9|185428.9|185520|185430|185511.4|185421.4|15
1738772520000|2025-02-05 16:22:00|185509.7|185419.7|185515.6|185425.6|185519.8|185429.8|185508.9|185418.9|15
1738772530000|2025-02-05 16:22:10|185519.8|185429.8|185513.4|185423.4|185521.1|185431.1|185513.4|185423.4|5
1738772540000|2025-02-05 16:22:20|185517.9|185427.9|185522.5|185432.5|185522.5|185432.5|185513.1|185423.1|14
1738772550000|2025-02-05 16:22:30|185524.3|185434.3|185530.5|185440.5|185530.5|185440.5|185512.1|185422.1|14
1738772560000|2025-02-05 16:22:40|185527.3|185437.3|185509.9|185419.9|185529.8|185439.8|185509.9|185419.9|11
1738772570000|2025-02-05 16:22:50|185515.7|185425.7|185508.9|185418.9|185515.7|185425.7|185506.9|185416.9|17
1738772580000|2025-02-05 16:23:00|185509.7|185419.7|185503.3|185413.3|185509.7|185419.7|185503.3|185413.3|5
1738772590000|2025-02-05 16:23:10|185504.4|185414.4|185506.8|185416.8|185507.4|185417.4|185503.1|185413.1|8
1738772600000|2025-02-05 16:23:20|185509.5|185419.5|185507.3|185417.3|185509.5|185419.5|185507|185417|8
1738772610000|2025-02-05 16:23:30|185508.9|185418.9|185508.6|185418.6|185508.9|185418.9|185505.4|185415.4|5
1738772620000|2025-02-05 16:23:40|185508.7|185418.7|185508.8|185418.8|185510.9|185420.9|185508.7|185418.7|6
1738772630000|2025-02-05 16:23:50|185506.2|185416.2|185506.6|185416.6|185506.6|185416.6|185504|185414|3
1738772640000|2025-02-05 16:24:00|185505.9|185415.9|185469.7|185379.7|185505.9|185415.9|185460.3|185370.3|10
1738772650000|2025-02-05 16:24:10|185471.5|185381.5|185436.9|185346.9|185473.1|185383.1|185425.1|185335.1|17
1738772660000|2025-02-05 16:24:20|185427.3|185337.3|185438.6|185348.6|185440|185350|185426.3|185336.3|39
1738772670000|2025-02-05 16:24:30|185443.9|185353.9|185435.4|185345.4|185443.9|185353.9|185428.3|185338.3|27
1738772680000|2025-02-05 16:24:40|185437.4|185347.4|185439.8|185349.8|185445.2|185355.2|185428.6|185338.6|13
1738772690000|2025-02-05 16:24:50|185443|185353|185442.1|185352.1|185445.2|185355.2|185434.8|185344.8|25
1738772700000|2025-02-05 16:25:00|185438.6|185348.6|185440.5|185350.5|185445.2|185355.2|185438.6|185348.6|11
1738772710000|2025-02-05 16:25:10|185450.5|185360.5|185463.2|185373.2|185463.2|185373.2|185448.8|185358.8|23
1738772720000|2025-02-05 16:25:20|185465.6|185375.6|185464.2|185374.2|185465.6|185375.6|185461.9|185371.9|8
1738772730000|2025-02-05 16:25:30|185461.6|185371.6|185460.4|185370.4|185461.6|185371.6|185450.7|185360.7|19
1738772740000|2025-02-05 16:25:40|185466.8|185376.8|185468.9|185378.9|185469.1|185379.1|185458.8|185368.8|13
1738772750000|2025-02-05 16:25:50|185469.3|185379.3|185473.8|185383.8|185473.8|185383.8|185469.3|185379.3|4
1738772760000|2025-02-05 16:26:00|185476.9|185386.9|185478.2|185388.2|185480|185390|185468.6|185378.6|18
1738772770000|2025-02-05 16:26:10|185482.2|185392.2|185461.7|185371.7|185482.2|185392.2|185461.7|185371.7|19
1738772780000|2025-02-05 16:26:20|185463.9|185373.9|185470|185380|185470|185380|185463.9|185373.9|5
1738772790000|2025-02-05 16:26:30|185469.2|185379.2|185474.7|185384.7|185476.9|185386.9|185466.7|185376.7|6
1738772800000|2025-02-05 16:26:40|185476.3|185386.3|185475.2|185385.2|185484.5|185394.5|185472|185382|14
1738772810000|2025-02-05 16:26:50|185472.2|185382.2|185472.7|185382.7|185479.2|185389.2|185465.7|185375.7|18
1738772820000|2025-02-05 16:27:00|185472.3|185382.3|185473.1|185383.1|185481.7|185391.7|185465.1|185375.1|20
1738772830000|2025-02-05 16:27:10|185472.1|185382.1|185474.4|185384.4|185478.6|185388.6|185472.1|185382.1|6
1738772840000|2025-02-05 16:27:20|185475|185385|185475|185385|185475|185385|185474.9|185384.9|3
1738772850000|2025-02-05 16:27:30|185475.1|185385.1|185464|185374|185476.2|185386.2|185459.9|185369.9|13
1738772860000|2025-02-05 16:27:40|185466.6|185376.6|185485.7|185395.7|185485.7|185395.7|185465.8|185375.8|11
1738772870000|2025-02-05 16:27:50|185485.3|185395.3|185473.8|185383.8|185485.3|185395.3|185472.3|185382.3|16
1738772880000|2025-02-05 16:28:00|185470.2|185380.2|185471.3|185381.3|185474.8|185384.8|185470|185380|13
1738772890000|2025-02-05 16:28:10|185470.9|185380.9|185468|185378|185473.5|185383.5|185467.1|185377.1|12
1738772900000|2025-02-05 16:28:20|185469.3|185379.3|185472.9|185382.9|185472.9|185382.9|185459.5|185369.5|12
1738772910000|2025-02-05 16:28:30|185473.9|185383.9|185463.6|185373.6|185474|185384|185456.9|185366.9|8
1738772920000|2025-02-05 16:28:40|185463.9|185373.9|185464.5|185374.5|185473.8|185383.8|185456.9|185366.9|16
1738772930000|2025-02-05 16:28:50|185464.2|185374.2|185466.8|185376.8|185473|185383|185459.3|185369.3|20
1738772940000|2025-02-05 16:29:00|185469.4|185379.4|185459.1|185369.1|185483.4|185393.4|185456.2|185366.2|26
1738772950000|2025-02-05 16:29:10|185458.3|185368.3|185464.1|185374.1|185467.4|185377.4|185458.3|185368.3|20
1738772960000|2025-02-05 16:29:20|185464|185374|185463.4|185373.4|185464|185374|185459.8|185369.8|10
1738772970000|2025-02-05 16:29:30|185459.7|185369.7|185464.2|185374.2|185464.2|185374.2|185451.2|185361.2|19
1738772980000|2025-02-05 16:29:40|185457.1|185367.1|185461.2|185371.2|185469.9|185379.9|185454.1|185364.1|16
1738772990000|2025-02-05 16:29:50|185463.4|185373.4|185459.1|185369.1|185467.2|185377.2|185457.8|185367.8|16
1738773000000|2025-02-05 16:30:00|185459.4|185369.4|185443.2|185353.2|185473.7|185383.7|185442.7|185352.7|18
1738773010000|2025-02-05 16:30:10|185444.3|185354.3|185400.4|185310.4|185444.3|185354.3|185389.1|185299.1|15
1738773020000|2025-02-05 16:30:20|185401.6|185311.6|185420.9|185330.9|185424.2|185334.2|185401.6|185311.6|25
1738773030000|2025-02-05 16:30:30|185422.6|185332.6|185438.6|185348.6|185441.8|185351.8|185419.3|185329.3|29
1738773040000|2025-02-05 16:30:40|185436.6|185346.6|185423.6|185333.6|185439.6|185349.6|185421|185331|26
1738773050000|2025-02-05 16:30:50|185421.9|185331.9|185441.3|185351.3|185442.8|185352.8|185421.9|185331.9|19
1738773060000|2025-02-05 16:31:00|185438.6|185348.6|185429|185339|185438.6|185348.6|185423|185333|18
1738773070000|2025-02-05 16:31:10|185426.1|185336.1|185429.1|185339.1|185433.7|185343.7|185422.9|185332.9|23
1738773080000|2025-02-05 16:31:20|185429.4|185339.4|185428.6|185338.6|185431.1|185341.1|185425.1|185335.1|17
1738773090000|2025-02-05 16:31:30|185428.5|185338.5|185425|185335|185432.6|185342.6|185421.7|185331.7|18
1738773100000|2025-02-05 16:31:40|185426.1|185336.1|185422.2|185332.2|185431.6|185341.6|185422.2|185332.2|22
1738773110000|2025-02-05 16:31:50|185424|185334|185437.4|185347.4|185438.3|185348.3|185421.4|185331.4|15
1738773120000|2025-02-05 16:32:00|185435.6|185345.6|185431.2|185341.2|185435.6|185345.6|185430.2|185340.2|8
1738773130000|2025-02-05 16:32:10|185426.2|185336.2|185433.9|185343.9|185436.3|185346.3|185424|185334|22
1738773140000|2025-02-05 16:32:20|185434.8|185344.8|185436.1|185346.1|185438.8|185348.8|185433.9|185343.9|6
1738773150000|2025-02-05 16:32:30|185436.7|185346.7|185440.2|185350.2|185440.2|185350.2|185435.7|185345.7|5
1738773160000|2025-02-05 16:32:40|185438.4|185348.4|185432.8|185342.8|185439.6|185349.6|185432.8|185342.8|10
1738773170000|2025-02-05 16:32:50|185433.6|185343.6|185432.8|185342.8|185436.1|185346.1|185432|185342|9
1738773180000|2025-02-05 16:33:00|185434.4|185344.4|185434.6|185344.6|185434.6|185344.6|185432.4|185342.4|8
1738773190000|2025-02-05 16:33:10|185435.3|185345.3|185431.1|185341.1|185439.3|185349.3|185428.6|185338.6|9
1738773200000|2025-02-05 16:33:20|185432.2|185342.2|185427.9|185337.9|185432.4|185342.4|185421.8|185331.8|16
1738773210000|2025-02-05 16:33:30|185427.2|185337.2|185428.2|185338.2|185428.5|185338.5|185421.4|185331.4|18
1738773220000|2025-02-05 16:33:40|185426.5|185336.5|185424.3|185334.3|185426.6|185336.6|185420.6|185330.6|17
1738773230000|2025-02-05 16:33:50|185428.7|185338.7|185423.7|185333.7|185428.7|185338.7|185423.1|185333.1|15
1738773240000|2025-02-05 16:34:00|185421.7|185331.7|185423.1|185333.1|185424.1|185334.1|185418.8|185328.8|13
1738773250000|2025-02-05 16:34:10|185420.9|185330.9|185422.2|185332.2|185427.1|185337.1|185420.9|185330.9|11
1738773260000|2025-02-05 16:34:20|185424.3|185334.3|185424|185334|185426.2|185336.2|185422.7|185332.7|9
1738773270000|2025-02-05 16:34:30|185427.1|185337.1|185425.2|185335.2|185427.1|185337.1|185422|185332|11
1738773280000|2025-02-05 16:34:40|185424.5|185334.5|185376.2|185286.2|185424.7|185334.7|185373.7|185283.7|9
1738773290000|2025-02-05 16:34:50|185386.4|185296.4|185381.4|185291.4|185390.1|185300.1|185377.1|185287.1|24
1738773300000|2025-02-05 16:35:00|185381.3|185291.3|185374.6|185284.6|185381.5|185291.5|185374.6|185284.6|13
1738773310000|2025-02-05 16:35:10|185374|185284|185373.6|185283.6|185376|185286|185373.6|185283.6|4
1738773320000|2025-02-05 16:35:20|185373.5|185283.5|185377.1|185287.1|185377.1|185287.1|185372.3|185282.3|4
1738773330000|2025-02-05 16:35:30|185378.4|185288.4|185314.7|185224.7|185378.5|185288.5|185294.4|185204.4|19
1738773340000|2025-02-05 16:35:40|185316.8|185226.8|185326.8|185236.8|185330.5|185240.5|185313.6|185223.6|29
1738773350000|2025-02-05 16:35:50|185330.2|185240.2|185336.3|185246.3|185337.1|185247.1|185326.7|185236.7|20
1738773360000|2025-02-05 16:36:00|185337.3|185247.3|185325.4|185235.4|185337.3|185247.3|185321.8|185231.8|20
1738773370000|2025-02-05 16:36:10|185323|185233|185350.5|185260.5|185354.3|185264.3|185323|185233|21
1738773380000|2025-02-05 16:36:20|185351.3|185261.3|185374|185284|185384.9|185294.9|185349.8|185259.8|20
1738773390000|2025-02-05 16:36:30|185371.5|185281.5|185367.2|185277.2|185371.5|185281.5|185354.3|185264.3|16
1738773400000|2025-02-05 16:36:40|185372.1|185282.1|185373.4|185283.4|185373.4|185283.4|185368|185278|10
1738773410000|2025-02-05 16:36:50|185373.6|185283.6|185375.2|185285.2|185378.4|185288.4|185373.6|185283.6|7
1738773420000|2025-02-05 16:37:00|185378.6|185288.6|185374.4|185284.4|185378.9|185288.9|185372.4|185282.4|11
1738773430000|2025-02-05 16:37:10|185376.3|185286.3|185385.3|185295.3|185394.1|185304.1|185376.3|185286.3|9
1738773440000|2025-02-05 16:37:20|185386|185296|185388.6|185298.6|185395.6|185305.6|185382|185292|18
1738773450000|2025-02-05 16:37:30|185388.7|185298.7|185386.7|185296.7|185392.3|185302.3|185381.9|185291.9|14
1738773460000|2025-02-05 16:37:40|185389.3|185299.3|185388.8|185298.8|185389.5|185299.5|185388.8|185298.8|3
1738773470000|2025-02-05 16:37:50|185380.7|185290.7|185391.2|185301.2|185391.2|185301.2|185380.7|185290.7|5
1738773480000|2025-02-05 16:38:00|185389.1|185299.1|185378.6|185288.6|185390.3|185300.3|185368|185278|12
1738773490000|2025-02-05 16:38:10|185378.4|185288.4|185376.8|185286.8|185381.6|185291.6|185376.5|185286.5|13
1738773500000|2025-02-05 16:38:20|185379|185289|185376.7|185286.7|185379|185289|185374.6|185284.6|7
1738773510000|2025-02-05 16:38:30|185374.6|185284.6|185373.4|185283.4|185375.7|185285.7|185369|185279|14
1738773520000|2025-02-05 16:38:40|185376.6|185286.6|185368|185278|185379.7|185289.7|185364.2|185274.2|9
1738773530000|2025-02-05 16:38:50|185367.9|185277.9|185366.7|185276.7|185368.6|185278.6|185366.7|185276.7|6
1738773540000|2025-02-05 16:39:00|185366.4|185276.4|185366.7|185276.7|185366.7|185276.7|185366.4|185276.4|3
1738773550000|2025-02-05 16:39:10|185369.1|185279.1|185365.3|185275.3|185369.1|185279.1|185342.6|185252.6|14
1738773560000|2025-02-05 16:39:20|185349.4|185259.4|185364.9|185274.9|185364.9|185274.9|185349.4|185259.4|10
1738773570000|2025-02-05 16:39:30|185361.9|185271.9|185365.2|185275.2|185366.5|185276.5|185360.5|185270.5|8
1738773580000|2025-02-05 16:39:40|185364.2|185274.2|185370.4|185280.4|185370.4|185280.4|185364.2|185274.2|5
1738773590000|2025-02-05 16:39:50|185368.2|185278.2|185367.8|185277.8|185370.6|185280.6|185367.2|185277.2|8
1738773600000|2025-02-05 16:40:00|185365.1|185275.1|185368.9|185278.9|185374.4|185284.4|185365.1|185275.1|9
1738773610000|2025-02-05 16:40:10|185375.1|185285.1|185376.4|185286.4|185384.4|185294.4|185373.6|185283.6|13
1738773620000|2025-02-05 16:40:20|185379.9|185289.9|185379.2|185289.2|185389.8|185299.8|185372.3|185282.3|18
1738773630000|2025-02-05 16:40:30|185382.3|185292.3|185377.5|185287.5|185387.8|185297.8|185372.3|185282.3|20
1738773640000|2025-02-05 16:40:40|185376|185286|185385|185295|185395.6|185305.6|185374|185284|20
1738773650000|2025-02-05 16:40:50|185384.8|185294.8|185373.9|185283.9|185386|185296|185371.7|185281.7|7
1738773660000|2025-02-05 16:41:00|185374.1|185284.1|185373.8|185283.8|185374.4|185284.4|185370.7|185280.7|8
1738773670000|2025-02-05 16:41:10|185376.3|185286.3|185375.7|185285.7|185388.5|185298.5|185375.6|185285.6|14
1738773680000|2025-02-05 16:41:20|185376.6|185286.6|185373.3|185283.3|185380.8|185290.8|185369.7|185279.7|14
1738773690000|2025-02-05 16:41:30|185373.9|185283.9|185371.8|185281.8|185375.8|185285.8|185367.4|185277.4|15
1738773700000|2025-02-05 16:41:40|185373.5|185283.5|185377|185287|185391.3|185301.3|185371.8|185281.8|18
1738773710000|2025-02-05 16:41:50|185375.8|185285.8|185391.4|185301.4|185391.4|185301.4|185372.1|185282.1|20
1738773720000|2025-02-05 16:42:00|185390.7|185300.7|185402.8|185312.8|185408.4|185318.4|185390.7|185300.7|6
1738773730000|2025-02-05 16:42:10|185402.2|185312.2|185390.6|185300.6|185404.9|185314.9|185390.6|185300.6|10
1738773740000|2025-02-05 16:42:20|185393|185303|185392.7|185302.7|185408.1|185318.1|185391.9|185301.9|11
1738773750000|2025-02-05 16:42:30|185392.5|185302.5|185396|185306|185396.1|185306.1|185392.5|185302.5|4
1738773760000|2025-02-05 16:42:40|185397.7|185307.7|185396|185306|185397.7|185307.7|185396|185306|3
1738773770000|2025-02-05 16:42:50|185395.7|185305.7|185396.2|185306.2|185396.2|185306.2|185395.7|185305.7|4
1738773780000|2025-02-05 16:43:00|185397|185307|185395.7|185305.7|185401.1|185311.1|185395.5|185305.5|10
1738773790000|2025-02-05 16:43:10|185396.3|185306.3|185385.8|185295.8|185396.6|185306.6|185384.5|185294.5|13
1738773800000|2025-02-05 16:43:20|185389.8|185299.8|185392.1|185302.1|185392.1|185302.1|185389|185299|5
1738773810000|2025-02-05 16:43:30|185392.2|185302.2|185394.8|185304.8|185397.6|185307.6|185392|185302|7
1738773820000|2025-02-05 16:43:40|185395.9|185305.9|185394|185304|185399|185309|185393.3|185303.3|15
1738773830000|2025-02-05 16:43:50|185397.2|185307.2|185394.3|185304.3|185399.7|185309.7|185394.3|185304.3|9
1738773840000|2025-02-05 16:44:00|185395.3|185305.3|185389.2|185299.2|185396.7|185306.7|185388.1|185298.1|14
1738773850000|2025-02-05 16:44:10|185390.9|185300.9|185386.3|185296.3|185390.9|185300.9|185385.6|185295.6|9
1738773860000|2025-02-05 16:44:20|185388.6|185298.6|185390.3|185300.3|185390.3|185300.3|185386.9|185296.9|7
1738773870000|2025-02-05 16:44:30|185388.1|185298.1|185375.8|185285.8|185390|185300|185363|185273|23
1738773880000|2025-02-05 16:44:40|185371.1|185281.1|185386.5|185296.5|185386.5|185296.5|185371.1|185281.1|15
1738773890000|2025-02-05 16:44:50|185389.1|185299.1|185398|185308|185398|185308|185389.1|185299.1|9
1738773900000|2025-02-05 16:45:00|185398.8|185308.8|185389.4|185299.4|185400.8|185310.8|185388.9|185298.9|8
1738773910000|2025-02-05 16:45:10|185389.7|185299.7|185417.7|185327.7|185425.8|185335.8|185382.6|185292.6|15
1738773920000|2025-02-05 16:45:20|185408.1|185318.1|185408.4|185318.4|185409.7|185319.7|185403.4|185313.4|9
1738773930000|2025-02-05 16:45:30|185408.7|185318.7|185408.6|185318.6|185408.7|185318.7|185408.5|185318.5|4
1738773940000|2025-02-05 16:45:40|185407.1|185317.1|185409.2|185319.2|185409.2|185319.2|185407.1|185317.1|4
1738773950000|2025-02-05 16:45:50|185409.3|185319.3|185412.9|185322.9|185412.9|185322.9|185405.6|185315.6|6
1738773960000|2025-02-05 16:46:00|185412.8|185322.8|185419.5|185329.5|185419.5|185329.5|185412.8|185322.8|12
1738773970000|2025-02-05 16:46:10|185416.2|185326.2|185414|185324|185419.3|185329.3|185411.8|185321.8|14
1738773980000|2025-02-05 16:46:20|185415.9|185325.9|185416.5|185326.5|185419.4|185329.4|185413.7|185323.7|9
1738773990000|2025-02-05 16:46:30|185418.8|185328.8|185414.7|185324.7|185419.3|185329.3|185412.5|185322.5|10
1738774000000|2025-02-05 16:46:40|185417.4|185327.4|185415.6|185325.6|185419|185329|185415.6|185325.6|8
1738774010000|2025-02-05 16:46:50|185412.9|185322.9|185416.7|185326.7|185416.7|185326.7|185412.9|185322.9|6
1738774020000|2025-02-05 16:47:00|185416.5|185326.5|185438.7|185348.7|185440.2|185350.2|185413.9|185323.9|16
1738774030000|2025-02-05 16:47:10|185435.4|185345.4|185429.3|185339.3|185438.5|185348.5|185427.1|185337.1|23
1738774040000|2025-02-05 16:47:20|185428.8|185338.8|185429.5|185339.5|185432.1|185342.1|185422.8|185332.8|15
1738774050000|2025-02-05 16:47:30|185431.2|185341.2|185431.6|185341.6|185433.7|185343.7|185426.7|185336.7|16
1738774060000|2025-02-05 16:47:40|185429|185339|185432|185342|185432|185342|185426.7|185336.7|13
1738774070000|2025-02-05 16:47:50|185430.5|185340.5|185424|185334|185432.1|185342.1|185421.9|185331.9|20
1738774080000|2025-02-05 16:48:00|185423.1|185333.1|185426.7|185336.7|185429.7|185339.7|185414.7|185324.7|11
1738774090000|2025-02-05 16:48:10|185429.4|185339.4|185428.4|185338.4|185430.8|185340.8|185422.3|185332.3|17
1738774100000|2025-02-05 16:48:20|185430.7|185340.7|185406.1|185316.1|185430.7|185340.7|185401.3|185311.3|19
1738774110000|2025-02-05 16:48:30|185402.6|185312.6|185396.5|185306.5|185408.6|185318.6|185396.5|185306.5|12
1738774120000|2025-02-05 16:48:40|185404.9|185314.9|185392.6|185302.6|185406.4|185316.4|185392.6|185302.6|9
1738774130000|2025-02-05 16:48:50|185396.5|185306.5|185392.8|185302.8|185396.5|185306.5|185380.8|185290.8|19
1738774140000|2025-02-05 16:49:00|185388.8|185298.8|185398|185308|185398|185308|185388.8|185298.8|15
1738774150000|2025-02-05 16:49:10|185398.4|185308.4|185390.3|185300.3|185398.4|185308.4|185390.3|185300.3|16
1738774160000|2025-02-05 16:49:20|185394.7|185304.7|185396.5|185306.5|185397.6|185307.6|185390.2|185300.2|10
1738774170000|2025-02-05 16:49:30|185397|185307|185398.9|185308.9|185400.4|185310.4|185393.1|185303.1|17
1738774180000|2025-02-05 16:49:40|185398.5|185308.5|185394.7|185304.7|185399.1|185309.1|185391.9|185301.9|15
1738774190000|2025-02-05 16:49:50|185394.2|185304.2|185390.1|185300.1|185397|185307|185387.2|185297.2|14
1738774200000|2025-02-05 16:50:00|185389.1|185299.1|185385.7|185295.7|185390.4|185300.4|185383.9|185293.9|7
1738774210000|2025-02-05 16:50:10|185387.9|185297.9|185391.9|185301.9|185402.1|185312.1|185387.9|185297.9|16
1738774220000|2025-02-05 16:50:20|185389.8|185299.8|185387.9|185297.9|185392.5|185302.5|185386.5|185296.5|15
1738774230000|2025-02-05 16:50:30|185388.2|185298.2|185387.9|185297.9|185388.9|185298.9|185386|185296|5
1738774240000|2025-02-05 16:50:40|185383.4|185293.4|185361.5|185271.5|185383.4|185293.4|185361.4|185271.4|8
1738774250000|2025-02-05 16:50:50|185364.2|185274.2|185384.8|185294.8|185384.8|185294.8|185364.2|185274.2|5
1738774260000|2025-02-05 16:51:00|185384.9|185294.9|185383.5|185293.5|185384.9|185294.9|185383.5|185293.5|4
1738774270000|2025-02-05 16:51:10|185361.6|185271.6|185369.6|185279.6|185373.5|185283.5|185361.6|185271.6|6
1738774280000|2025-02-05 16:51:20|185369.9|185279.9|185372.6|185282.6|185373.3|185283.3|185369.9|185279.9|4
1738774290000|2025-02-05 16:51:30|185372.4|185282.4|185365.7|185275.7|185372.4|185282.4|185360.3|185270.3|11
1738774300000|2025-02-05 16:51:40|185368.9|185278.9|185371.9|185281.9|185371.9|185281.9|185367.3|185277.3|7
1738774310000|2025-02-05 16:51:50|185364.1|185274.1|185360.1|185270.1|185372.2|185282.2|185360.1|185270.1|15
1738774320000|2025-02-05 16:52:00|185357.8|185267.8|185361.9|185271.9|185361.9|185271.9|185357.8|185267.8|3
1738774330000|2025-02-05 16:52:10|185360.4|185270.4|185351.4|185261.4|185362.7|185272.7|185351.1|185261.1|8
1738774340000|2025-02-05 16:52:20|185350.7|185260.7|185352.7|185262.7|185353.3|185263.3|185350.7|185260.7|4
1738774350000|2025-02-05 16:52:30|185352.8|185262.8|185352.7|185262.7|185353.4|185263.4|185352.4|185262.4|4
1738774360000|2025-02-05 16:52:40|185352.6|185262.6|185357.4|185267.4|185357.4|185267.4|185352.6|185262.6|2
1738774370000|2025-02-05 16:52:50|185357.5|185267.5|185362.9|185272.9|185365.3|185275.3|185357.5|185267.5|9
1738774380000|2025-02-05 16:53:00|185361.6|185271.6|185358.5|185268.5|185361.6|185271.6|185355.4|185265.4|10
1738774390000|2025-02-05 16:53:10|185358|185268|185355.8|185265.8|185358|185268|185355.8|185265.8|2
1738774400000|2025-02-05 16:53:20|185355.7|185265.7|185351.3|185261.3|185355.7|185265.7|185351.3|185261.3|6
1738774410000|2025-02-05 16:53:30|185351.2|185261.2|185351.4|185261.4|185354.3|185264.3|185351.2|185261.2|7
1738774420000|2025-02-05 16:53:40|185351.5|185261.5|185351.5|185261.5|185351.5|185261.5|185351.5|185261.5|1
1738774430000|2025-02-05 16:53:50|185351.6|185261.6|185356.3|185266.3|185356.3|185266.3|185351.6|185261.6|3
1738774440000|2025-02-05 16:54:00|185357.2|185267.2|185353.9|185263.9|185357.2|185267.2|185353.9|185263.9|4
1738774450000|2025-02-05 16:54:10|185354|185264|185360.8|185270.8|185360.8|185270.8|185354|185264|7
1738774460000|2025-02-05 16:54:20|185362.5|185272.5|185359.7|185269.7|185363|185273|185355.7|185265.7|10
1738774470000|2025-02-05 16:54:30|185360.3|185270.3|185361.1|185271.1|185365.8|185275.8|185359.6|185269.6|17
1738774480000|2025-02-05 16:54:40|185358|185268|185357.4|185267.4|185360.4|185270.4|185357|185267|6
1738774490000|2025-02-05 16:54:50|185358.5|185268.5|185357|185267|185365|185275|185356.5|185266.5|12
1738774500000|2025-02-05 16:55:00|185359.2|185269.2|185362.3|185272.3|185365.3|185275.3|185359.2|185269.2|11
1738774510000|2025-02-05 16:55:10|185364.3|185274.3|185362.7|185272.7|185364.3|185274.3|185359.2|185269.2|12
1738774520000|2025-02-05 16:55:20|185362.8|185272.8|185352.6|185262.6|185362.8|185272.8|185352.6|185262.6|8
1738774530000|2025-02-05 16:55:30|185352.4|185262.4|185348.8|185258.8|185352.4|185262.4|185348.8|185258.8|7
1738774540000|2025-02-05 16:55:40|185351.5|185261.5|185352.1|185262.1|185352.1|185262.1|185351.5|185261.5|3
1738774550000|2025-02-05 16:55:50|185356.6|185266.6|185360.7|185270.7|185360.7|185270.7|185356.3|185266.3|4
1738774560000|2025-02-05 16:56:00|185362.8|185272.8|185362.6|185272.6|185367.9|185277.9|185359.8|185269.8|11
1738774570000|2025-02-05 16:56:10|185362.8|185272.8|185356|185266|185366.3|185276.3|185356|185266|9
1738774580000|2025-02-05 16:56:20|185358.6|185268.6|185360.9|185270.9|185362.2|185272.2|185358.6|185268.6|7
1738774590000|2025-02-05 16:56:30|185361.1|185271.1|185362.4|185272.4|185368.4|185278.4|185360.9|185270.9|9
1738774600000|2025-02-05 16:56:40|185362.3|185272.3|185360|185270|185362.7|185272.7|185360|185270|5
1738774610000|2025-02-05 16:56:50|185356.4|185266.4|185355.7|185265.7|185356.4|185266.4|185355.7|185265.7|4
1738774620000|2025-02-05 16:57:00|185356|185266|185355.7|185265.7|185356|185266|185355.4|185265.4|4
1738774630000|2025-02-05 16:57:10|185355.8|185265.8|185353.8|185263.8|185355.9|185265.9|185353.8|185263.8|3
1738774640000|2025-02-05 16:57:20|185354.1|185264.1|185353|185263|185354.1|185264.1|185353|185263|2
1738774650000|2025-02-05 16:57:30|185353.1|185263.1|185353.1|185263.1|185353.7|185263.7|185353.1|185263.1|5
1738774660000|2025-02-05 16:57:40|185353.6|185263.6|185358.5|185268.5|185358.5|185268.5|185353|185263|5
1738774670000|2025-02-05 16:57:50|185358.2|185268.2|185357.5|185267.5|185358.6|185268.6|185356.4|185266.4|5
1738774680000|2025-02-05 16:58:00|185357.8|185267.8|185357.2|185267.2|185366.3|185276.3|185357.2|185267.2|6
1738774690000|2025-02-05 16:58:10|185357.7|185267.7|185353.1|185263.1|185358.5|185268.5|185350.5|185260.5|8
1738774700000|2025-02-05 16:58:20|185352.9|185262.9|185349.5|185259.5|185354.2|185264.2|185349.5|185259.5|10
1738774710000|2025-02-05 16:58:30|185349.4|185259.4|185352.2|185262.2|185352.4|185262.4|185349.4|185259.4|6
1738774720000|2025-02-05 16:58:40|185352.6|185262.6|185352.2|185262.2|185352.7|185262.7|185352.2|185262.2|3
1738774730000|2025-02-05 16:58:50|185353.8|185263.8|185349|185259|185353.8|185263.8|185349|185259|7
1738774740000|2025-02-05 16:59:00|185349.8|185259.8|185350.5|185260.5|185350.5|185260.5|185349.8|185259.8|2
1738774750000|2025-02-05 16:59:10|185350.2|185260.2|185351.5|185261.5|185351.5|185261.5|185349.9|185259.9|5
1738774760000|2025-02-05 16:59:20|185349.5|185259.5|185338.4|185248.4|185349.5|185259.5|185338.4|185248.4|12
1738774770000|2025-02-05 16:59:30|185336.3|185246.3|185339.6|185249.6|185339.6|185249.6|185336.3|185246.3|4
1738774780000|2025-02-05 16:59:40|185339.5|185249.5|185336.4|185246.4|185339.5|185249.5|185336.4|185246.4|3
1738774790000|2025-02-05 16:59:50|185337.9|185247.9|185344.7|185254.7|185348.4|185258.4|185337.9|185247.9|6
1738774800000|2025-02-05 17:00:00|185344.1|185254.1|185316.9|185226.9|185344.4|185254.4|185294.3|185204.3|24
1738774810000|2025-02-05 17:00:10|185317.2|185227.2|185287.2|185197.2|185317.2|185227.2|185281.8|185191.8|36
1738774820000|2025-02-05 17:00:20|185288|185198|185301.3|185211.3|185303.1|185213.1|185285|185195|24
1738774830000|2025-02-05 17:00:30|185300.3|185210.3|185302.4|185212.4|185302.4|185212.4|185297|185207|10
1738774840000|2025-02-05 17:00:40|185303.2|185213.2|185300.1|185210.1|185303.6|185213.6|185296.8|185206.8|8
1738774850000|2025-02-05 17:00:50|185300.4|185210.4|185297.2|185207.2|185302.7|185212.7|185293.7|185203.7|16
1738774860000|2025-02-05 17:01:00|185293.2|185203.2|185297.4|185207.4|185297.4|185207.4|185290.1|185200.1|7
1738774870000|2025-02-05 17:01:10|185295.8|185205.8|185282.5|185192.5|185297.3|185207.3|185282.5|185192.5|12
1738774880000|2025-02-05 17:01:20|185283|185193|185292.5|185202.5|185293.6|185203.6|185283|185193|10
1738774890000|2025-02-05 17:01:30|185292.2|185202.2|185287|185197|185292.2|185202.2|185284.3|185194.3|13
1738774900000|2025-02-05 17:01:40|185283.8|185193.8|185284.1|185194.1|185284.1|185194.1|185283.5|185193.5|4
1738774910000|2025-02-05 17:01:50|185284|185194|185284.5|185194.5|185284.5|185194.5|185284|185194|2
1738774930000|2025-02-05 17:02:10|185286.7|185196.7|185284.2|185194.2|185286.7|185196.7|185280.4|185190.4|5
1738774940000|2025-02-05 17:02:20|185280.5|185190.5|185262.6|185172.6|185280.5|185190.5|185261.2|185171.2|14
1738774950000|2025-02-05 17:02:30|185263.6|185173.6|185263.7|185173.7|185263.7|185173.7|185263.1|185173.1|5
1738774960000|2025-02-05 17:02:40|185263.4|185173.4|185263.7|185173.7|185263.7|185173.7|185263.4|185173.4|2
1738774970000|2025-02-05 17:02:50|185181.3|185091.3|185219.4|185129.4|185219.4|185129.4|185181.3|185091.3|27
1738774980000|2025-02-05 17:03:00|185217.6|185127.6|185214.4|185124.4|185218|185128|185209.7|185119.7|21
1738774990000|2025-02-05 17:03:10|185216.3|185126.3|185220.5|185130.5|185220.8|185130.8|185214.9|185124.9|11
1738775000000|2025-02-05 17:03:20|185218|185128|185220.5|185130.5|185221.2|185131.2|185217.4|185127.4|11
1738775010000|2025-02-05 17:03:30|185220.2|185130.2|185222.3|185132.3|185222.3|185132.3|185218|185128|6
1738775020000|2025-02-05 17:03:40|185222.2|185132.2|185216.2|185126.2|185223|185133|185216|185126|16
1738775030000|2025-02-05 17:03:50|185216.1|185126.1|185219.3|185129.3|185219.4|185129.4|185216.1|185126.1|5
1738775040000|2025-02-05 17:04:00|185216|185126|185221.5|185131.5|185221.7|185131.7|185215.9|185125.9|17
1738775050000|2025-02-05 17:04:10|185218.6|185128.6|185232.5|185142.5|185234.4|185144.4|185215.7|185125.7|16
1738775060000|2025-02-05 17:04:20|185234.7|185144.7|185234.1|185144.1|185235.4|185145.4|185234.1|185144.1|5
1738775070000|2025-02-05 17:04:30|185231|185141|185226.9|185136.9|185231|185141|185226.9|185136.9|4
1738775080000|2025-02-05 17:04:40|185229.9|185139.9|185225|185135|185229.9|185139.9|185225|185135|3
1738775090000|2025-02-05 17:04:50|185225.2|185135.2|185225.2|185135.2|185226.2|185136.2|185225.2|185135.2|3
1738775100000|2025-02-05 17:05:00|185225.5|185135.5|185214|185124|185226.8|185136.8|185214|185124|11
1738775110000|2025-02-05 17:05:10|185216.1|185126.1|185225.8|185135.8|185225.8|185135.8|185215.3|185125.3|6
1738775120000|2025-02-05 17:05:20|185223.8|185133.8|185223.8|185133.8|185223.8|185133.8|185223.8|185133.8|1
1738775140000|2025-02-05 17:05:40|185222.1|185132.1|185219.8|185129.8|185226.5|185136.5|185216.3|185126.3|9
1738775150000|2025-02-05 17:05:50|185221.9|185131.9|185219|185129|185222.3|185132.3|185212.1|185122.1|13
1738775160000|2025-02-05 17:06:00|185219.4|185129.4|185175.1|185085.1|185219.4|185129.4|185173.1|185083.1|12
1738775170000|2025-02-05 17:06:10|185175.2|185085.2|185202.4|185112.4|185205.9|185115.9|185175.2|185085.2|18
1738775180000|2025-02-05 17:06:20|185201.1|185111.1|185199.4|185109.4|185215.4|185125.4|185198.1|185108.1|18
1738775190000|2025-02-05 17:06:30|185199.6|185109.6|185205.8|185115.8|185205.8|185115.8|185197.8|185107.8|12
1738775200000|2025-02-05 17:06:40|185204.3|185114.3|185209.2|185119.2|185211.4|185121.4|185204.3|185114.3|8
1738775210000|2025-02-05 17:06:50|185210.1|185120.1|185214.1|185124.1|185215.4|185125.4|185210.1|185120.1|5
1738775220000|2025-02-05 17:07:00|185215.7|185125.7|185216|185126|185219|185129|185206.4|185116.4|10
1738775230000|2025-02-05 17:07:10|185214.8|185124.8|185223.1|185133.1|185224.1|185134.1|185214.8|185124.8|16
1738775240000|2025-02-05 17:07:20|185222.4|185132.4|185215.7|185125.7|185227.2|185137.2|185215.7|185125.7|16
1738775250000|2025-02-05 17:07:30|185217.2|185127.2|185217.6|185127.6|185217.7|185127.7|185212.7|185122.7|15
1738775260000|2025-02-05 17:07:40|185218.4|185128.4|185220.5|185130.5|185222.8|185132.8|185217.6|185127.6|14
1738775270000|2025-02-05 17:07:50|185220.6|185130.6|185223.5|185133.5|185226.1|185136.1|185220.6|185130.6|11
1738775280000|2025-02-05 17:08:00|185225.6|185135.6|185214.8|185124.8|185225.6|185135.6|185214.8|185124.8|17
1738775290000|2025-02-05 17:08:10|185216.8|185126.8|185214.4|185124.4|185218.8|185128.8|185214.4|185124.4|14
1738775300000|2025-02-05 17:08:20|185215.6|185125.6|185217.4|185127.4|185219.3|185129.3|185215.6|185125.6|7
1738775310000|2025-02-05 17:08:30|185217.6|185127.6|185212.5|185122.5|185221.9|185131.9|185210.8|185120.8|12
1738775320000|2025-02-05 17:08:40|185212.6|185122.6|185223.9|185133.9|185223.9|185133.9|185212.6|185122.6|11
1738775330000|2025-02-05 17:08:50|185223.6|185133.6|185222.4|185132.4|185223.6|185133.6|185221.2|185131.2|9
1738775340000|2025-02-05 17:09:00|185219.2|185129.2|185219.7|185129.7|185222.6|185132.6|185218.8|185128.8|13
1738775350000|2025-02-05 17:09:10|185219.8|185129.8|185218.6|185128.6|185223.1|185133.1|185218.6|185128.6|12
1738775360000|2025-02-05 17:09:20|185219.8|185129.8|185222.4|185132.4|185223.8|185133.8|185219.8|185129.8|9
1738775370000|2025-02-05 17:09:30|185222.5|185132.5|185217.3|185127.3|185222.7|185132.7|185213.8|185123.8|7
1738775380000|2025-02-05 17:09:40|185217.2|185127.2|185219.1|185129.1|185219.1|185129.1|185217.2|185127.2|4
1738775390000|2025-02-05 17:09:50|185219|185129|185222.3|185132.3|185222.3|185132.3|185216.3|185126.3|13
1738775400000|2025-02-05 17:10:00|185223.3|185133.3|185223.6|185133.6|185228.7|185138.7|185221|185131|18
1738775410000|2025-02-05 17:10:10|185225.2|185135.2|185229.4|185139.4|185230|185140|185225.2|185135.2|12
1738775420000|2025-02-05 17:10:20|185229.6|185139.6|185231.1|185141.1|185231.4|185141.4|185229.6|185139.6|5
1738775430000|2025-02-05 17:10:30|185229.8|185139.8|185228.3|185138.3|185229.8|185139.8|185226.5|185136.5|7
1738775440000|2025-02-05 17:10:40|185228.5|185138.5|185226.8|185136.8|185229.5|185139.5|185224.6|185134.6|14
1738775450000|2025-02-05 17:10:50|185229.8|185139.8|185236.4|185146.4|185239.5|185149.5|185229.8|185139.8|13
1738775460000|2025-02-05 17:11:00|185240.1|185150.1|185242.4|185152.4|185250|185160|185240.1|185150.1|18
1738775470000|2025-02-05 17:11:10|185244.4|185154.4|185239.9|185149.9|185245.7|185155.7|185239.9|185149.9|9
1738775480000|2025-02-05 17:11:20|185225.2|185135.2|185226.7|185136.7|185229.1|185139.1|185222.4|185132.4|11
1738775490000|2025-02-05 17:11:30|185224.4|185134.4|185211.3|185121.3|185224.4|185134.4|185207.2|185117.2|10
1738775500000|2025-02-05 17:11:40|185212.3|185122.3|185215.5|185125.5|185215.5|185125.5|185212.3|185122.3|5
1738775510000|2025-02-05 17:11:50|185215.4|185125.4|185215.4|185125.4|185215.4|185125.4|185215.3|185125.3|3
1738775520000|2025-02-05 17:12:00|185213|185123|185213.4|185123.4|185213.4|185123.4|185212.9|185122.9|4
1738775530000|2025-02-05 17:12:10|185213.1|185123.1|185212.9|185122.9|185213.4|185123.4|185212.7|185122.7|4
1738775540000|2025-02-05 17:12:20|185213|185123|185205.1|185115.1|185213|185123|185202.9|185112.9|8
1738775550000|2025-02-05 17:12:30|185205.2|185115.2|185198.8|185108.8|185205.2|185115.2|185193.7|185103.7|8
1738775560000|2025-02-05 17:12:40|185193.8|185103.8|185192.6|185102.6|185193.8|185103.8|185192.2|185102.2|4
1738775570000|2025-02-05 17:12:50|185203.1|185113.1|185204.4|185114.4|185205.6|185115.6|185202.2|185112.2|8
1738775580000|2025-02-05 17:13:00|185202.4|185112.4|185201.7|185111.7|185202.4|185112.4|185196.6|185106.6|7
1738775590000|2025-02-05 17:13:10|185201.5|185111.5|185201.7|185111.7|185202|185112|185196.7|185106.7|6
1738775600000|2025-02-05 17:13:20|185201.3|185111.3|185200.5|185110.5|185203.7|185113.7|185179.7|185089.7|14
1738775610000|2025-02-05 17:13:30|185199.8|185109.8|185198.6|185108.6|185208.5|185118.5|185194.3|185104.3|14
1738775620000|2025-02-05 17:13:40|185199.6|185109.6|185194.9|185104.9|185201.5|185111.5|185194|185104|10
1738775630000|2025-02-05 17:13:50|185194.6|185104.6|185197.5|185107.5|185198.1|185108.1|185194.6|185104.6|6
1738775640000|2025-02-05 17:14:00|185197.7|185107.7|185195.4|185105.4|185197.7|185107.7|185195.4|185105.4|7
1738775650000|2025-02-05 17:14:10|185200.2|185110.2|185199.1|185109.1|185200.2|185110.2|185198.4|185108.4|4
1738775660000|2025-02-05 17:14:20|185193.5|185103.5|185200.8|185110.8|185209.7|185119.7|185193.5|185103.5|6
1738775670000|2025-02-05 17:14:30|185200.1|185110.1|185197.8|185107.8|185209.1|185119.1|185197.6|185107.6|8
1738775680000|2025-02-05 17:14:40|185197.6|185107.6|185195.2|185105.2|185197.8|185107.8|185194|185104|7
1738775690000|2025-02-05 17:14:50|185195.3|185105.3|185195.4|185105.4|185195.4|185105.4|185195.3|185105.3|2
1738775700000|2025-02-05 17:15:00|185194.6|185104.6|185195.4|185105.4|185195.4|185105.4|185194.6|185104.6|2
1738775710000|2025-02-05 17:15:10|185195.3|185105.3|185212.7|185122.7|185213.3|185123.3|185195.3|185105.3|8
1738775720000|2025-02-05 17:15:20|185210.6|185120.6|185211.6|185121.6|185213.8|185123.8|185208.2|185118.2|9
1738775730000|2025-02-05 17:15:30|185208.5|185118.5|185212.2|185122.2|185212.5|185122.5|185208.5|185118.5|4
1738775740000|2025-02-05 17:15:40|185212.4|185122.4|185219.5|185129.5|185221.5|185131.5|185212.2|185122.2|7
1738775750000|2025-02-05 17:15:50|185219.8|185129.8|185216.5|185126.5|185221.5|185131.5|185214.7|185124.7|7
1738775760000|2025-02-05 17:16:00|185211.9|185121.9|185205.4|185115.4|185211.9|185121.9|185205.4|185115.4|7
1738775770000|2025-02-05 17:16:10|185207.9|185117.9|185216.7|185126.7|185216.7|185126.7|185207.9|185117.9|9
1738775780000|2025-02-05 17:16:20|185214.7|185124.7|185211.8|185121.8|185214.7|185124.7|185211.8|185121.8|3
1738775790000|2025-02-05 17:16:30|185211.6|185121.6|185215.8|185125.8|185218.5|185128.5|185211.6|185121.6|9
1738775800000|2025-02-05 17:16:40|185218.5|185128.5|185182.8|185092.8|185218.9|185128.9|185180.7|185090.7|13
1738775810000|2025-02-05 17:16:50|185181.4|185091.4|185185.6|185095.6|185188|185098|185181.1|185091.1|9
1738775820000|2025-02-05 17:17:00|185188.4|185098.4|185194.7|185104.7|185205.5|185115.5|185188.4|185098.4|18
1738775830000|2025-02-05 17:17:10|185196.5|185106.5|185194.7|185104.7|185199.8|185109.8|185194.7|185104.7|5
1738775840000|2025-02-05 17:17:20|185194.8|185104.8|185205.7|185115.7|185205.7|185115.7|185194.8|185104.8|6
1738775850000|2025-02-05 17:17:30|185206.7|185116.7|185195.8|185105.8|185207.7|185117.7|185193.9|185103.9|7
1738775860000|2025-02-05 17:17:40|185200|185110|185198.1|185108.1|185219.9|185129.9|185191.8|185101.8|14
1738775870000|2025-02-05 17:17:50|185215.3|185125.3|185216.7|185126.7|185220.3|185130.3|185210.6|185120.6|20
1738775880000|2025-02-05 17:18:00|185221.8|185131.8|185217.3|185127.3|185225.8|185135.8|185217.3|185127.3|11
1738775890000|2025-02-05 17:18:10|185217.1|185127.1|185217.1|185127.1|185221|185131|185215.9|185125.9|18
1738775900000|2025-02-05 17:18:20|185220.1|185130.1|185219.9|185129.9|185223.7|185133.7|185218.6|185128.6|12
1738775910000|2025-02-05 17:18:30|185219.4|185129.4|185206|185116|185221.9|185131.9|185202.6|185112.6|9
1738775920000|2025-02-05 17:18:40|185208.4|185118.4|185266.1|185176.1|185267.6|185177.6|185208.4|185118.4|20
1738775930000|2025-02-05 17:18:50|185266.3|185176.3|185256.8|185166.8|185266.3|185176.3|185254|185164|17
1738775940000|2025-02-05 17:19:00|185257.1|185167.1|185284|185194|185291.2|185201.2|185256.9|185166.9|14
1738775950000|2025-02-05 17:19:10|185283.4|185193.4|185271.5|185181.5|185283.4|185193.4|185269.2|185179.2|18
1738775960000|2025-02-05 17:19:20|185272.5|185182.5|185276.3|185186.3|185276.9|185186.9|185272.5|185182.5|9
1738775970000|2025-02-05 17:19:30|185276.5|185186.5|185273.4|185183.4|185280.7|185190.7|185271|185181|15
1738775980000|2025-02-05 17:19:40|185275.6|185185.6|185274.1|185184.1|185275.6|185185.6|185271.5|185181.5|13
1738775990000|2025-02-05 17:19:50|185273|185183|185267.8|185177.8|185273.4|185183.4|185267.2|185177.2|10
1738776000000|2025-02-05 17:20:00|185268.3|185178.3|185271.8|185181.8|185272.8|185182.8|185265|185175|11
1738776010000|2025-02-05 17:20:10|185265.7|185175.7|185262.6|185172.6|185266.4|185176.4|185252.1|185162.1|17
1738776020000|2025-02-05 17:20:20|185266.4|185176.4|185282.8|185192.8|185282.8|185192.8|185266.4|185176.4|15
1738776030000|2025-02-05 17:20:30|185282.5|185192.5|185270.5|185180.5|185282.5|185192.5|185258.4|185168.4|23
1738776040000|2025-02-05 17:20:40|185268.5|185178.5|185289.7|185199.7|185289.7|185199.7|185268.5|185178.5|12
1738776050000|2025-02-05 17:20:50|185289.6|185199.6|185290.8|185200.8|185294.5|185204.5|185284.6|185194.6|24
1738776060000|2025-02-05 17:21:00|185286.9|185196.9|185291.3|185201.3|185294.9|185204.9|185282.1|185192.1|28
1738776070000|2025-02-05 17:21:10|185291.4|185201.4|185291.6|185201.6|185291.6|185201.6|185273.5|185183.5|20
1738776080000|2025-02-05 17:21:20|185292.6|185202.6|185293.3|185203.3|185295.8|185205.8|185289.6|185199.6|17
1738776090000|2025-02-05 17:21:30|185292.9|185202.9|185297.9|185207.9|185297.9|185207.9|185291|185201|11
1738776100000|2025-02-05 17:21:40|185298|185208|185299.2|185209.2|185304.8|185214.8|185291.3|185201.3|17
1738776110000|2025-02-05 17:21:50|185302.6|185212.6|185302.2|185212.2|185303.8|185213.8|185288.2|185198.2|30
1738776120000|2025-02-05 17:22:00|185299.5|185209.5|185295.6|185205.6|185306.2|185216.2|185295.6|185205.6|31
1738776130000|2025-02-05 17:22:10|185295.8|185205.8|185301.3|185211.3|185305.4|185215.4|185295.8|185205.8|24
1738776140000|2025-02-05 17:22:20|185300.7|185210.7|185290|185200|185301.3|185211.3|185290|185200|16
1738776150000|2025-02-05 17:22:30|185291.8|185201.8|185295.6|185205.6|185297.7|185207.7|185289|185199|13
1738776160000|2025-02-05 17:22:40|185294.4|185204.4|185296.7|185206.7|185297.5|185207.5|185293.2|185203.2|12
1738776170000|2025-02-05 17:22:50|185298.2|185208.2|185250|185160|185298.2|185208.2|185247.5|185157.5|17
1738776180000|2025-02-05 17:23:00|185250.2|185160.2|185252.6|185162.6|185258.8|185168.8|185248.1|185158.1|20
1738776190000|2025-02-05 17:23:10|185254.9|185164.9|185273.7|185183.7|185273.7|185183.7|185254.5|185164.5|12
1738776200000|2025-02-05 17:23:20|185272.7|185182.7|185269.1|185179.1|185272.7|185182.7|185269.1|185179.1|4
1738776210000|2025-02-05 17:23:30|185269.6|185179.6|185291.8|185201.8|185298|185208|185268.9|185178.9|8
1738776220000|2025-02-05 17:23:40|185291.7|185201.7|185286.9|185196.9|185300.1|185210.1|185281.9|185191.9|18
1738776230000|2025-02-05 17:23:50|185286.5|185196.5|185287.2|185197.2|185290.9|185200.9|185285.8|185195.8|10
1738776240000|2025-02-05 17:24:00|185277.4|185187.4|185291.2|185201.2|185291.2|185201.2|185272.8|185182.8|8
1738776250000|2025-02-05 17:24:10|185291.9|185201.9|185276|185186|185291.9|185201.9|185274.6|185184.6|14
1738776260000|2025-02-05 17:24:20|185276.3|185186.3|185291.2|185201.2|185291.2|185201.2|185267.9|185177.9|15
1738776270000|2025-02-05 17:24:30|185290.9|185200.9|185291|185201|185302.3|185212.3|185276.1|185186.1|21
1738776280000|2025-02-05 17:24:40|185294.3|185204.3|185297.3|185207.3|185302.8|185212.8|185294.3|185204.3|12
1738776290000|2025-02-05 17:24:50|185296.6|185206.6|185291.5|185201.5|185299.2|185209.2|185291.2|185201.2|12
1738776300000|2025-02-05 17:25:00|185294|185204|185305.1|185215.1|185311.9|185221.9|185294|185204|21
1738776310000|2025-02-05 17:25:10|185306.1|185216.1|185298.1|185208.1|185306.6|185216.6|185293.1|185203.1|17
1738776320000|2025-02-05 17:25:20|185297.1|185207.1|185290.5|185200.5|185306.6|185216.6|185287.7|185197.7|20
1738776330000|2025-02-05 17:25:30|185290.1|185200.1|185313|185223|185313|185223|185281.2|185191.2|26
1738776340000|2025-02-05 17:25:40|185312.8|185222.8|185311.3|185221.3|185313.4|185223.4|185310|185220|8
1738776350000|2025-02-05 17:25:50|185310.3|185220.3|185314.3|185224.3|185315.4|185225.4|185305.5|185215.5|15
1738776360000|2025-02-05 17:26:00|185313.2|185223.2|185311.9|185221.9|185314.3|185224.3|185310.1|185220.1|9
1738776370000|2025-02-05 17:26:10|185305.7|185215.7|185305.6|185215.6|185311.2|185221.2|185292.9|185202.9|19
1738776380000|2025-02-05 17:26:20|185303.3|185213.3|185308.5|185218.5|185308.5|185218.5|185299.4|185209.4|11
1738776390000|2025-02-05 17:26:30|185305.4|185215.4|185299|185209|185307|185217|185297.4|185207.4|13
1738776400000|2025-02-05 17:26:40|185297.9|185207.9|185301|185211|185304.8|185214.8|185293.6|185203.6|15
1738776410000|2025-02-05 17:26:50|185285.8|185195.8|185308.1|185218.1|185309.2|185219.2|185278.8|185188.8|22
1738776420000|2025-02-05 17:27:00|185309.6|185219.6|185305.1|185215.1|185310.5|185220.5|185298.3|185208.3|18
1738776430000|2025-02-05 17:27:10|185305.5|185215.5|185300.3|185210.3|185305.7|185215.7|185292.9|185202.9|14
1738776440000|2025-02-05 17:27:20|185299.4|185209.4|185287.1|185197.1|185310.1|185220.1|185287.1|185197.1|17
1738776450000|2025-02-05 17:27:30|185287.8|185197.8|185278.3|185188.3|185290.1|185200.1|185275.6|185185.6|21
1738776460000|2025-02-05 17:27:40|185281.6|185191.6|185299.7|185209.7|185299.7|185209.7|185277.5|185187.5|18
1738776470000|2025-02-05 17:27:50|185300|185210|185291.1|185201.1|185300|185210|185291.1|185201.1|11
1738776480000|2025-02-05 17:28:00|185291|185201|185287.4|185197.4|185291.1|185201.1|185284.6|185194.6|12
1738776490000|2025-02-05 17:28:10|185288.9|185198.9|185289|185199|185290.5|185200.5|185278.1|185188.1|10
1738776500000|2025-02-05 17:28:20|185289.2|185199.2|185291.1|185201.1|185291.1|185201.1|185280.1|185190.1|9
1738776510000|2025-02-05 17:28:30|185290.2|185200.2|185284.8|185194.8|185291.1|185201.1|185282.5|185192.5|12
1738776520000|2025-02-05 17:28:40|185285.5|185195.5|185295.4|185205.4|185295.4|185205.4|185284.1|185194.1|18
1738776530000|2025-02-05 17:28:50|185294.8|185204.8|185301.1|185211.1|185303|185213|185294.4|185204.4|17
1738776540000|2025-02-05 17:29:00|185295.5|185205.5|185303|185213|185305.6|185215.6|185294.7|185204.7|16
1738776550000|2025-02-05 17:29:10|185301.2|185211.2|185293.1|185203.1|185306.1|185216.1|185293.1|185203.1|28
1738776560000|2025-02-05 17:29:20|185294.3|185204.3|185297.6|185207.6|185307.7|185217.7|185292.8|185202.8|21
1738776570000|2025-02-05 17:29:30|185295.6|185205.6|185317.9|185227.9|185317.9|185227.9|185295.6|185205.6|23
1738776580000|2025-02-05 17:29:40|185313.9|185223.9|185320.6|185230.6|185329.6|185239.6|185310.2|185220.2|23
1738776590000|2025-02-05 17:29:50|185316|185226|185320.4|185230.4|185323.5|185233.5|185315.9|185225.9|15
1738776600000|2025-02-05 17:30:00|185316.1|185226.1|185313.4|185223.4|185316.5|185226.5|185307.5|185217.5|11
1738776610000|2025-02-05 17:30:10|185313.1|185223.1|185311.9|185221.9|185313.1|185223.1|185307.2|185217.2|12
1738776620000|2025-02-05 17:30:20|185311.8|185221.8|185308.6|185218.6|185316.1|185226.1|185303.5|185213.5|14
1738776630000|2025-02-05 17:30:30|185308.8|185218.8|185302.5|185212.5|185311.2|185221.2|185301.4|185211.4|15
1738776640000|2025-02-05 17:30:40|185304.4|185214.4|185275.6|185185.6|185304.4|185214.4|185275.6|185185.6|13
1738776650000|2025-02-05 17:30:50|185279.6|185189.6|185281.9|185191.9|185282.3|185192.3|185274.9|185184.9|15
1738776660000|2025-02-05 17:31:00|185275.2|185185.2|185290.5|185200.5|185303.6|185213.6|185274.5|185184.5|18
1738776670000|2025-02-05 17:31:10|185306.4|185216.4|185296.6|185206.6|185307.4|185217.4|185292.4|185202.4|16
1738776680000|2025-02-05 17:31:20|185300|185210|185303.2|185213.2|185304.7|185214.7|185300|185210|10
1738776690000|2025-02-05 17:31:30|185300.9|185210.9|185306.5|185216.5|185306.5|185216.5|185290|185200|17
1738776700000|2025-02-05 17:31:40|185303.3|185213.3|185290.6|185200.6|185304|185214|185290.6|185200.6|19
1738776710000|2025-02-05 17:31:50|185290.3|185200.3|185298.5|185208.5|185302.6|185212.6|185290.3|185200.3|15
1738776720000|2025-02-05 17:32:00|185299.1|185209.1|185307.3|185217.3|185307.8|185217.8|185294.3|185204.3|16
1738776730000|2025-02-05 17:32:10|185309.6|185219.6|185329.7|185239.7|185346.4|185256.4|185302.7|185212.7|24
1738776740000|2025-02-05 17:32:20|185330.4|185240.4|185322.3|185232.3|185330.4|185240.4|185322.3|185232.3|13
1738776750000|2025-02-05 17:32:30|185316.9|185226.9|185307.3|185217.3|185319.8|185229.8|185307.3|185217.3|19
1738776760000|2025-02-05 17:32:40|185304.9|185214.9|185303.8|185213.8|185306.8|185216.8|185302.7|185212.7|11
1738776770000|2025-02-05 17:32:50|185302.9|185212.9|185298.9|185208.9|185303.9|185213.9|185298.9|185208.9|8
1738776780000|2025-02-05 17:33:00|185298.2|185208.2|185302.7|185212.7|185309.6|185219.6|185296.6|185206.6|17
1738776790000|2025-02-05 17:33:10|185305.7|185215.7|185304.6|185214.6|185306.6|185216.6|185297.9|185207.9|13
1738776800000|2025-02-05 17:33:20|185302.6|185212.6|185296|185206|185303.8|185213.8|185291.1|185201.1|20
1738776810000|2025-02-05 17:33:30|185290.8|185200.8|185294.8|185204.8|185294.9|185204.9|185290.8|185200.8|6
1738776820000|2025-02-05 17:33:40|185279.6|185189.6|185282.1|185192.1|185285.4|185195.4|185279.6|185189.6|9
1738776830000|2025-02-05 17:33:50|185281.2|185191.2|185290.4|185200.4|185292.1|185202.1|185281.2|185191.2|11
1738776840000|2025-02-05 17:34:00|185290.9|185200.9|185289.7|185199.7|185290.9|185200.9|185276|185186|14
1738776850000|2025-02-05 17:34:10|185289|185199|185287.7|185197.7|185289|185199|185287.7|185197.7|4
1738776860000|2025-02-05 17:34:20|185288.7|185198.7|185283.6|185193.6|185291|185201|185281.2|185191.2|9
1738776870000|2025-02-05 17:34:30|185283.7|185193.7|185283.8|185193.8|185284.6|185194.6|185283.6|185193.6|6
1738776880000|2025-02-05 17:34:40|185286.9|185196.9|185289.7|185199.7|185302.6|185212.6|185286.1|185196.1|14
1738776890000|2025-02-05 17:34:50|185290|185200|185293|185203|185293.4|185203.4|185290|185200|4
1738776900000|2025-02-05 17:35:00|185294.8|185204.8|185290.2|185200.2|185294.8|185204.8|185279.1|185189.1|18
1738776910000|2025-02-05 17:35:10|185292|185202|185290.4|185200.4|185292.6|185202.6|185288|185198|11
1738776920000|2025-02-05 17:35:20|185291.1|185201.1|185282.7|185192.7|185291.1|185201.1|185278.8|185188.8|10
1738776930000|2025-02-05 17:35:30|185283.2|185193.2|185283.6|185193.6|185286|185196|185283.2|185193.2|4
1738776940000|2025-02-05 17:35:40|185283.5|185193.5|185281.8|185191.8|185285.5|185195.5|185274.6|185184.6|18
1738776950000|2025-02-05 17:35:50|185280.8|185190.8|185294.8|185204.8|185297|185207|185271.4|185181.4|18
1738776960000|2025-02-05 17:36:00|185296|185206|185291|185201|185296|185206|185283.3|185193.3|10
1738776970000|2025-02-05 17:36:10|185292.5|185202.5|185291.3|185201.3|185294.7|185204.7|185289.7|185199.7|9
1738776980000|2025-02-05 17:36:20|185290.3|185200.3|185293|185203|185294|185204|185283.5|185193.5|11
1738776990000|2025-02-05 17:36:30|185267|185177|185271.9|185181.9|185272.6|185182.6|185267|185177|7
1738777000000|2025-02-05 17:36:40|185272.1|185182.1|185262.2|185172.2|185272.1|185182.1|185261.4|185171.4|5
1738777010000|2025-02-05 17:36:50|185262.6|185172.6|185263.2|185173.2|185263.2|185173.2|185262.6|185172.6|3
1738777020000|2025-02-05 17:37:00|185268.7|185178.7|185261.9|185171.9|185268.7|185178.7|185250.5|185160.5|8
1738777030000|2025-02-05 17:37:10|185262|185172|185256.9|185166.9|185262.3|185172.3|185254.4|185164.4|4
1738777040000|2025-02-05 17:37:20|185260.4|185170.4|185260.5|185170.5|185260.5|185170.5|185260.4|185170.4|2
1738777050000|2025-02-05 17:37:30|185260.4|185170.4|185260.5|185170.5|185260.5|185170.5|185260.4|185170.4|4
1738777060000|2025-02-05 17:37:40|185262.9|185172.9|185263.2|185173.2|185263.4|185173.4|185262.9|185172.9|4
1738777070000|2025-02-05 17:37:50|185263.6|185173.6|185263.9|185173.9|185264|185174|185263.6|185173.6|3
1738777080000|2025-02-05 17:38:00|185264|185174|185268|185178|185268.8|185178.8|185264|185174|6
1738777090000|2025-02-05 17:38:10|185264.2|185174.2|185260|185170|185267|185177|185256.9|185166.9|16
1738777100000|2025-02-05 17:38:20|185261.5|185171.5|185262.3|185172.3|185262.3|185172.3|185257.2|185167.2|8
1738777110000|2025-02-05 17:38:30|185264|185174|185263.3|185173.3|185264|185174|185262|185172|4
1738777120000|2025-02-05 17:38:40|185264.3|185174.3|185263.8|185173.8|185264.3|185174.3|185263.1|185173.1|4
1738777130000|2025-02-05 17:38:50|185263.6|185173.6|185263.5|185173.5|185263.8|185173.8|185261.6|185171.6|5
1738777140000|2025-02-05 17:39:00|185263.4|185173.4|185263.3|185173.3|185263.4|185173.4|185262.9|185172.9|3
1738777150000|2025-02-05 17:39:10|185263.4|185173.4|185263.4|185173.4|185263.4|185173.4|185263.1|185173.1|3
1738777160000|2025-02-05 17:39:20|185263.2|185173.2|185261.8|185171.8|185263.2|185173.2|185255.2|185165.2|8
1738777170000|2025-02-05 17:39:30|185260.9|185170.9|185262.1|185172.1|185263.1|185173.1|185260.9|185170.9|6
1738777180000|2025-02-05 17:39:40|185261.9|185171.9|185262.5|185172.5|185262.5|185172.5|185261.9|185171.9|2
1738777190000|2025-02-05 17:39:50|185263|185173|185261.9|185171.9|185263|185173|185261.9|185171.9|5
1738777200000|2025-02-05 17:40:00|185260.4|185170.4|185265.9|185175.9|185267.9|185177.9|185260.4|185170.4|6
1738777210000|2025-02-05 17:40:10|185266.1|185176.1|185267.8|185177.8|185267.8|185177.8|185266|185176|4
1738777220000|2025-02-05 17:40:20|185266.9|185176.9|185268.1|185178.1|185268.1|185178.1|185266.9|185176.9|4
1738777230000|2025-02-05 17:40:30|185266.9|185176.9|185264.3|185174.3|185266.9|185176.9|185264.3|185174.3|6
1738777240000|2025-02-05 17:40:40|185264|185174|185263.7|185173.7|185264.5|185174.5|185263.7|185173.7|5
1738777250000|2025-02-05 17:40:50|185264.1|185174.1|185265.9|185175.9|185266.1|185176.1|185263.8|185173.8|7
1738777260000|2025-02-05 17:41:00|185263.3|185173.3|185264.7|185174.7|185264.7|185174.7|185262.7|185172.7|3
1738777270000|2025-02-05 17:41:10|185266.6|185176.6|185324.3|185234.3|185327.2|185237.2|185266.6|185176.6|11
1738777280000|2025-02-05 17:41:20|185322.2|185232.2|185308.4|185218.4|185322.2|185232.2|185305.4|185215.4|13
1738777290000|2025-02-05 17:41:30|185308|185218|185312.7|185222.7|185315.8|185225.8|185308|185218|10
1738777300000|2025-02-05 17:41:40|185313.2|185223.2|185312.5|185222.5|185313.2|185223.2|185311.3|185221.3|5
1738777310000|2025-02-05 17:41:50|185311.9|185221.9|185313|185223|185313.3|185223.3|185311.9|185221.9|6
1738777320000|2025-02-05 17:42:00|185313.1|185223.1|185319.6|185229.6|185319.6|185229.6|185313.1|185223.1|4
1738777330000|2025-02-05 17:42:10|185270.9|185180.9|185293|185203|185295.1|185205.1|185270.9|185180.9|21
1738777340000|2025-02-05 17:42:20|185291.6|185201.6|185295.3|185205.3|185295.3|185205.3|185291.1|185201.1|12
1738777350000|2025-02-05 17:42:30|185295.7|185205.7|185287.9|185197.9|185295.7|185205.7|185287.9|185197.9|6
1738777360000|2025-02-05 17:42:40|185287.6|185197.6|185285.9|185195.9|185287.6|185197.6|185280.8|185190.8|6
1738777370000|2025-02-05 17:42:50|185285.8|185195.8|185288.1|185198.1|185289.7|185199.7|185285.7|185195.7|8
1738777380000|2025-02-05 17:43:00|185281.7|185191.7|185281.9|185191.9|185288|185198|185280.1|185190.1|16
1738777390000|2025-02-05 17:43:10|185287.8|185197.8|185277.7|185187.7|185287.8|185197.8|185275.1|185185.1|7
1738777400000|2025-02-05 17:43:20|185277.1|185187.1|185289.2|185199.2|185289.2|185199.2|185277.1|185187.1|9
1738777410000|2025-02-05 17:43:30|185289.4|185199.4|185284.4|185194.4|185292.4|185202.4|185284.4|185194.4|7
1738777420000|2025-02-05 17:43:40|185287.1|185197.1|185290.1|185200.1|185290.1|185200.1|185287.1|185197.1|2
1738777430000|2025-02-05 17:43:50|185292.9|185202.9|185284|185194|185292.9|185202.9|185283.7|185193.7|9
1738777440000|2025-02-05 17:44:00|185284.6|185194.6|185273|185183|185285|185195|185269.5|185179.5|17
1738777450000|2025-02-05 17:44:10|185270.7|185180.7|185272|185182|185274.6|185184.6|185270.5|185180.5|5
1738777460000|2025-02-05 17:44:20|185272.1|185182.1|185269.1|185179.1|185272.1|185182.1|185269.1|185179.1|4
1738777470000|2025-02-05 17:44:30|185272.4|185182.4|185272.9|185182.9|185272.9|185182.9|185271.9|185181.9|4
1738777480000|2025-02-05 17:44:40|185276.8|185186.8|185274.7|185184.7|185276.8|185186.8|185271.9|185181.9|7
1738777490000|2025-02-05 17:44:50|185275.1|185185.1|185275.3|185185.3|185275.3|185185.3|185274.6|185184.6|4
1738777500000|2025-02-05 17:45:00|185274.7|185184.7|185273.1|185183.1|185277.5|185187.5|185272.8|185182.8|8
1738777510000|2025-02-05 17:45:10|185273.4|185183.4|185273.9|185183.9|185273.9|185183.9|185273.2|185183.2|5
1738777520000|2025-02-05 17:45:20|185271.4|185181.4|185269.7|185179.7|185271.4|185181.4|185269.2|185179.2|5
1738777530000|2025-02-05 17:45:30|185270.4|185180.4|185270.1|185180.1|185270.4|185180.4|185270.1|185180.1|2
1738777540000|2025-02-05 17:45:40|185270.2|185180.2|185272.4|185182.4|185275.8|185185.8|185269.1|185179.1|9
1738777550000|2025-02-05 17:45:50|185272.5|185182.5|185271.5|185181.5|185272.5|185182.5|185271.5|185181.5|2
1738777560000|2025-02-05 17:46:00|185275.4|185185.4|185272.7|185182.7|185275.4|185185.4|185272|185182|6
1738777570000|2025-02-05 17:46:10|185272.9|185182.9|185273.1|185183.1|185273.6|185183.6|185272.9|185182.9|4
1738777580000|2025-02-05 17:46:20|185272.7|185182.7|185267.1|185177.1|185272.8|185182.8|185267.1|185177.1|4
1738777590000|2025-02-05 17:46:30|185264.7|185174.7|185268.6|185178.6|185272.2|185182.2|185262.1|185172.1|14
1738777600000|2025-02-05 17:46:40|185273.3|185183.3|185276.1|185186.1|185280|185190|185272.4|185182.4|7
1738777610000|2025-02-05 17:46:50|185275.6|185185.6|185272.5|185182.5|185275.6|185185.6|185272.5|185182.5|5
1738777620000|2025-02-05 17:47:00|185272.4|185182.4|185272.2|185182.2|185272.4|185182.4|185268.7|185178.7|8
1738777630000|2025-02-05 17:47:10|185272.1|185182.1|185267.7|185177.7|185272.2|185182.2|185267.7|185177.7|9
1738777640000|2025-02-05 17:47:20|185272.4|185182.4|185271.9|185181.9|185274.6|185184.6|185268.4|185178.4|11
1738777650000|2025-02-05 17:47:30|185268.7|185178.7|185271.7|185181.7|185274|185184|185268.3|185178.3|5
1738777660000|2025-02-05 17:47:40|185268.7|185178.7|185268.5|185178.5|185269.2|185179.2|185268.5|185178.5|5
1738777670000|2025-02-05 17:47:50|185268.7|185178.7|185265.2|185175.2|185268.9|185178.9|185259.9|185169.9|9
1738777680000|2025-02-05 17:48:00|185265.3|185175.3|185269.9|185179.9|185272.4|185182.4|185265.1|185175.1|12
1738777690000|2025-02-05 17:48:10|185269.1|185179.1|185267.1|185177.1|185269.6|185179.6|185261|185171|11
1738777700000|2025-02-05 17:48:20|185266.5|185176.5|185266.9|185176.9|185266.9|185176.9|185266.5|185176.5|3
1738777710000|2025-02-05 17:48:30|185273.1|185183.1|185266.7|185176.7|185273.1|185183.1|185265.6|185175.6|5
1738777720000|2025-02-05 17:48:40|185266.9|185176.9|185258.7|185168.7|185267.3|185177.3|185258.7|185168.7|6
1738777730000|2025-02-05 17:48:50|185259.6|185169.6|185255.4|185165.4|185259.6|185169.6|185255.4|185165.4|8
1738777740000|2025-02-05 17:49:00|185255.6|185165.6|185255.7|185165.7|185261.6|185171.6|185255.4|185165.4|7
1738777750000|2025-02-05 17:49:10|185255.9|185165.9|185258.9|185168.9|185263.5|185173.5|185253.6|185163.6|15
1738777760000|2025-02-05 17:49:20|185255.7|185165.7|185260|185170|185260|185170|185255.4|185165.4|9
1738777770000|2025-02-05 17:49:30|185260.2|185170.2|185259.4|185169.4|185260.5|185170.5|185254.7|185164.7|8
1738777780000|2025-02-05 17:49:40|185262.6|185172.6|185271.9|185181.9|185273|185183|185257.9|185167.9|18
1738777790000|2025-02-05 17:49:50|185269.1|185179.1|185265.5|185175.5|185269.1|185179.1|185260.3|185170.3|9
1738777800000|2025-02-05 17:50:00|185272.4|185182.4|185267.6|185177.6|185272.8|185182.8|185267.6|185177.6|7
1738777810000|2025-02-05 17:50:10|185267.4|185177.4|185269.2|185179.2|185269.2|185179.2|185264.2|185174.2|5
1738777820000|2025-02-05 17:50:20|185268.1|185178.1|185268|185178|185268.1|185178.1|185268|185178|2
1738777830000|2025-02-05 17:50:30|185268.5|185178.5|185265|185175|185268.5|185178.5|185264.6|185174.6|6
1738777840000|2025-02-05 17:50:40|185267.3|185177.3|185256.8|185166.8|185269|185179|185255.5|185165.5|15
1738777850000|2025-02-05 17:50:50|185258.6|185168.6|185250.8|185160.8|185262.8|185172.8|185250.8|185160.8|9
1738777860000|2025-02-05 17:51:00|185254|185164|185271|185181|185275.6|185185.6|185254|185164|16
1738777870000|2025-02-05 17:51:10|185270.3|185180.3|185271.6|185181.6|185272.1|185182.1|185270.1|185180.1|5
1738777880000|2025-02-05 17:51:20|185273.1|185183.1|185306.5|185216.5|185310.1|185220.1|185273.1|185183.1|14
1738777890000|2025-02-05 17:51:30|185309.8|185219.8|185313.8|185223.8|185317.6|185227.6|185303.3|185213.3|15
1738777900000|2025-02-05 17:51:40|185314|185224|185315.7|185225.7|185315.7|185225.7|185302.6|185212.6|14
1738777910000|2025-02-05 17:51:50|185310.9|185220.9|185299|185209|185320.3|185230.3|185299|185209|17
1738777920000|2025-02-05 17:52:00|185296.5|185206.5|185298.1|185208.1|185299.6|185209.6|185296.5|185206.5|6
1738777930000|2025-02-05 17:52:10|185292.3|185202.3|185293.1|185203.1|185294.2|185204.2|185292.3|185202.3|7
1738777940000|2025-02-05 17:52:20|185293.9|185203.9|185293.8|185203.8|185294|185204|185292|185202|6
1738777950000|2025-02-05 17:52:30|185293.6|185203.6|185293.5|185203.5|185297.9|185207.9|185291.6|185201.6|11
1738777960000|2025-02-05 17:52:40|185290.4|185200.4|185253.5|185163.5|185290.4|185200.4|185245.8|185155.8|13
1738777970000|2025-02-05 17:52:50|185251.9|185161.9|185258.7|185168.7|185258.7|185168.7|185251.9|185161.9|10
1738777980000|2025-02-05 17:53:00|185258.2|185168.2|185259.3|185169.3|185261.3|185171.3|185256.4|185166.4|12
1738777990000|2025-02-05 17:53:10|185260.5|185170.5|185305|185215|185307.4|185217.4|185256.7|185166.7|16
1738778000000|2025-02-05 17:53:20|185302.8|185212.8|185295.2|185205.2|185304|185214|185295.2|185205.2|12
1738778010000|2025-02-05 17:53:30|185295.1|185205.1|185295|185205|185303.8|185213.8|185295|185205|17
1738778020000|2025-02-05 17:53:40|185297.2|185207.2|185299.1|185209.1|185303.9|185213.9|185296.4|185206.4|17
1738778030000|2025-02-05 17:53:50|185300.8|185210.8|185297|185207|185300.8|185210.8|185296.6|185206.6|11
1738778040000|2025-02-05 17:54:00|185294.5|185204.5|185261|185171|185296.7|185206.7|185261|185171|21
1738778050000|2025-02-05 17:54:10|185264.1|185174.1|185268.4|185178.4|185291.7|185201.7|185262.2|185172.2|17
1738778060000|2025-02-05 17:54:20|185271.9|185181.9|185267.5|185177.5|185271.9|185181.9|185267.5|185177.5|3
1738778070000|2025-02-05 17:54:30|185266.9|185176.9|185273.9|185183.9|185291.8|185201.8|185266.9|185176.9|10
1738778080000|2025-02-05 17:54:40|185274.7|185184.7|185269.1|185179.1|185284.2|185194.2|185268.9|185178.9|13
1738778090000|2025-02-05 17:54:50|185268.9|185178.9|185272|185182|185287.5|185197.5|185268.9|185178.9|12
1738778100000|2025-02-05 17:55:00|185271.9|185181.9|185292.8|185202.8|185292.8|185202.8|185271.9|185181.9|12
1738778110000|2025-02-05 17:55:10|185293.3|185203.3|185298.2|185208.2|185298.2|185208.2|185293.3|185203.3|5
1738778120000|2025-02-05 17:55:20|185298.7|185208.7|185297.2|185207.2|185299|185209|185297|185207|4
1738778130000|2025-02-05 17:55:30|185297.4|185207.4|185295.3|185205.3|185297.4|185207.4|185294.4|185204.4|6
1738778140000|2025-02-05 17:55:40|185294.9|185204.9|185295.7|185205.7|185298.2|185208.2|185293.6|185203.6|8
1738778150000|2025-02-05 17:55:50|185293|185203|185293|185203|185293.1|185203.1|185291.8|185201.8|5
1738778160000|2025-02-05 17:56:00|185296.2|185206.2|185295.5|185205.5|185298.4|185208.4|185292.5|185202.5|11
1738778170000|2025-02-05 17:56:10|185298.2|185208.2|185302|185212|185302.2|185212.2|185296.2|185206.2|10
1738778180000|2025-02-05 17:56:20|185302.3|185212.3|185329.7|185239.7|185334.9|185244.9|185302.3|185212.3|11
1738778190000|2025-02-05 17:56:30|185327.5|185237.5|185330.2|185240.2|185331.1|185241.1|185327.5|185237.5|8
1738778200000|2025-02-05 17:56:40|185329.9|185239.9|185340.4|185250.4|185345.9|185255.9|185327.4|185237.4|5
1738778210000|2025-02-05 17:56:50|185338.2|185248.2|185340.8|185250.8|185345.5|185255.5|185337.4|185247.4|10
1738778220000|2025-02-05 17:57:00|185350.7|185260.7|185349.4|185259.4|185352.1|185262.1|185348.8|185258.8|12
1738778230000|2025-02-05 17:57:10|185349.7|185259.7|185362|185272|185362|185272|185346.2|185256.2|14
1738778240000|2025-02-05 17:57:20|185362.6|185272.6|185362.3|185272.3|185362.6|185272.6|185362.1|185272.1|4
1738778250000|2025-02-05 17:57:30|185362.1|185272.1|185361.6|185271.6|185363.3|185273.3|185360.3|185270.3|6
1738778260000|2025-02-05 17:57:40|185359.6|185269.6|185358.6|185268.6|185366.3|185276.3|185357.3|185267.3|7
1738778270000|2025-02-05 17:57:50|185358|185268|185357.2|185267.2|185360.8|185270.8|185354.6|185264.6|6
1738778280000|2025-02-05 17:58:00|185358.3|185268.3|185358.3|185268.3|185358.3|185268.3|185358.3|185268.3|1
1738778300000|2025-02-05 17:58:20|185355.2|185265.2|185351.8|185261.8|185357.5|185267.5|185351.8|185261.8|12
1738778310000|2025-02-05 17:58:30|185355.8|185265.8|185345.4|185255.4|185355.8|185265.8|185345.4|185255.4|10
1738778320000|2025-02-05 17:58:40|185348|185258|185348.6|185258.6|185349.9|185259.9|185348|185258|5
1738778330000|2025-02-05 17:58:50|185349.1|185259.1|185342.8|185252.8|185349.8|185259.8|185342.8|185252.8|9
1738778340000|2025-02-05 17:59:00|185345.1|185255.1|185346.5|185256.5|185346.5|185256.5|185345.1|185255.1|4
1738778350000|2025-02-05 17:59:10|185347.8|185257.8|185344.5|185254.5|185349.1|185259.1|185344.5|185254.5|9
1738778360000|2025-02-05 17:59:20|185345.9|185255.9|185340.9|185250.9|185345.9|185255.9|185340.9|185250.9|7
1738778370000|2025-02-05 17:59:30|185342.5|185252.5|185301|185211|185342.7|185252.7|185288.6|185198.6|23
1738778380000|2025-02-05 17:59:40|185298.9|185208.9|185299.6|185209.6|185303.5|185213.5|185291.3|185201.3|28
1738778390000|2025-02-05 17:59:50|185300.2|185210.2|185290.2|185200.2|185305.8|185215.8|185288.3|185198.3|28
1738778400000|2025-02-05 18:00:00|185295.6|185205.6|185294.7|185204.7|185305.6|185215.6|185292.4|185202.4|21
1738778410000|2025-02-05 18:00:10|185293.5|185203.5|185293.8|185203.8|185294|185204|185286.9|185196.9|18
1738778420000|2025-02-05 18:00:20|185290.7|185200.7|185297.7|185207.7|185299.2|185209.2|185279.2|185189.2|18
1738778430000|2025-02-05 18:00:30|185296.6|185206.6|185286.3|185196.3|185296.6|185206.6|185285.2|185195.2|10
1738778440000|2025-02-05 18:00:40|185285.7|185195.7|185287.2|185197.2|185292.6|185202.6|185285.7|185195.7|9
1738778450000|2025-02-05 18:00:50|185296.9|185206.9|185283.4|185193.4|185296.9|185206.9|185283.4|185193.4|18
1738778460000|2025-02-05 18:01:00|185289.5|185199.5|185291.1|185201.1|185296.5|185206.5|185286|185196|27
1738778470000|2025-02-05 18:01:10|185292.7|185202.7|185287.3|185197.3|185292.7|185202.7|185283.3|185193.3|21
1738778480000|2025-02-05 18:01:20|185291.8|185201.8|185282.3|185192.3|185291.8|185201.8|185278.2|185188.2|27
1738778490000|2025-02-05 18:01:30|185282.2|185192.2|185285.4|185195.4|185288.3|185198.3|185281.5|185191.5|9
1738778500000|2025-02-05 18:01:40|185285.9|185195.9|185277.9|185187.9|185285.9|185195.9|185274.3|185184.3|12
1738778510000|2025-02-05 18:01:50|185279.6|185189.6|185268|185178|185282.6|185192.6|185268|185178|11
1738778520000|2025-02-05 18:02:00|185270.5|185180.5|185284.8|185194.8|185289.9|185199.9|185270.5|185180.5|10
1738778530000|2025-02-05 18:02:10|185284.9|185194.9|185286.4|185196.4|185286.4|185196.4|185284.9|185194.9|3
1738778540000|2025-02-05 18:02:20|185290.3|185200.3|185282.1|185192.1|185290.3|185200.3|185276.6|185186.6|9
1738778550000|2025-02-05 18:02:30|185284.1|185194.1|185280.5|185190.5|185293.5|185203.5|185279.8|185189.8|14
1738778560000|2025-02-05 18:02:40|185282.9|185192.9|185284.7|185194.7|185290.7|185200.7|185281.6|185191.6|7
1738778570000|2025-02-05 18:02:50|185285|185195|185289.1|185199.1|185294.3|185204.3|185280.5|185190.5|8
1738778580000|2025-02-05 18:03:00|185288.9|185198.9|185286.6|185196.6|185292.7|185202.7|185286.6|185196.6|8
1738778590000|2025-02-05 18:03:10|185288.8|185198.8|185291.7|185201.7|185291.7|185201.7|185285.7|185195.7|7
1738778600000|2025-02-05 18:03:20|185290.9|185200.9|185288|185198|185290.9|185200.9|185280.9|185190.9|15
1738778610000|2025-02-05 18:03:30|185281|185191|185280.8|185190.8|185282.5|185192.5|185280.8|185190.8|4
1738778620000|2025-02-05 18:03:40|185284.5|185194.5|185282.8|185192.8|185284.5|185194.5|185282.8|185192.8|10
1738778630000|2025-02-05 18:03:50|185283|185193|185293|185203|185293|185203|185283|185193|9
1738778640000|2025-02-05 18:04:00|185292.3|185202.3|185292.2|185202.2|185292.7|185202.7|185290.1|185200.1|10
1738778650000|2025-02-05 18:04:10|185292.4|185202.4|185294.5|185204.5|185295.4|185205.4|185292.4|185202.4|16
1738778660000|2025-02-05 18:04:20|185294.9|185204.9|185295.1|185205.1|185295.2|185205.2|185294.9|185204.9|3
1738778670000|2025-02-05 18:04:30|185295.4|185205.4|185296.4|185206.4|185296.4|185206.4|185295.4|185205.4|3
1738778680000|2025-02-05 18:04:40|185295.7|185205.7|185292.4|185202.4|185298|185208|185289.6|185199.6|10
1738778690000|2025-02-05 18:04:50|185291.8|185201.8|185292.7|185202.7|185292.8|185202.8|185291.8|185201.8|4
1738778700000|2025-02-05 18:05:00|185295|185205|185292.4|185202.4|185297.4|185207.4|185291.8|185201.8|14
1738778710000|2025-02-05 18:05:10|185291.8|185201.8|185294.3|185204.3|185294.8|185204.8|185291|185201|11
1738778720000|2025-02-05 18:05:20|185291.6|185201.6|185283.8|185193.8|185293.6|185203.6|185283.8|185193.8|9
1738778730000|2025-02-05 18:05:30|185283.9|185193.9|185279.6|185189.6|185284|185194|185279.6|185189.6|6
1738778740000|2025-02-05 18:05:40|185291.6|185201.6|185281.2|185191.2|185291.6|185201.6|185281.2|185191.2|6
1738778750000|2025-02-05 18:05:50|185281|185191|185285.1|185195.1|185292.7|185202.7|185281|185191|4
1738778760000|2025-02-05 18:06:00|185286.3|185196.3|185289.6|185199.6|185289.6|185199.6|185286.3|185196.3|3
1738778770000|2025-02-05 18:06:10|185290.5|185200.5|185289.1|185199.1|185292.1|185202.1|185282.2|185192.2|11
1738778780000|2025-02-05 18:06:20|185295.3|185205.3|185298.3|185208.3|185298.3|185208.3|185290.2|185200.2|10
1738778790000|2025-02-05 18:06:30|185296|185206|185297.4|185207.4|185302.7|185212.7|185294.3|185204.3|8
1738778800000|2025-02-05 18:06:40|185301.3|185211.3|185297.3|185207.3|185301.3|185211.3|185295.1|185205.1|9
1738778810000|2025-02-05 18:06:50|185297.2|185207.2|185297|185207|185298.7|185208.7|185295.4|185205.4|7
1738778820000|2025-02-05 18:07:00|185297.7|185207.7|185296.3|185206.3|185303|185213|185293.3|185203.3|13
1738778830000|2025-02-05 18:07:10|185295.7|185205.7|185298.6|185208.6|185298.6|185208.6|185295.7|185205.7|8
1738778840000|2025-02-05 18:07:20|185297.3|185207.3|185296.6|185206.6|185297.3|185207.3|185291.8|185201.8|9
1738778850000|2025-02-05 18:07:30|185298.5|185208.5|185300.6|185210.6|185301.7|185211.7|185296.5|185206.5|5
1738778860000|2025-02-05 18:07:40|185305.3|185215.3|185312.7|185222.7|185317.7|185227.7|185305.3|185215.3|11
1738778870000|2025-02-05 18:07:50|185312.8|185222.8|185319.7|185229.7|185319.7|185229.7|185312.8|185222.8|10
1738778880000|2025-02-05 18:08:00|185316.8|185226.8|185317.1|185227.1|185319.6|185229.6|185313|185223|7
1738778890000|2025-02-05 18:08:10|185310.2|185220.2|185301.2|185211.2|185313.7|185223.7|185291.4|185201.4|10
1738778900000|2025-02-05 18:08:20|185300.6|185210.6|185296.8|185206.8|185301.6|185211.6|185296.8|185206.8|6
1738778910000|2025-02-05 18:08:30|185295.5|185205.5|185301.8|185211.8|185303.9|185213.9|185294.6|185204.6|8
1738778920000|2025-02-05 18:08:40|185302.2|185212.2|185306.8|185216.8|185306.9|185216.9|185302.2|185212.2|13
1738778930000|2025-02-05 18:08:50|185306.9|185216.9|185306|185216|185306.9|185216.9|185304.2|185214.2|5
1738778940000|2025-02-05 18:09:00|185304.9|185214.9|185304.8|185214.8|185304.9|185214.9|185301.8|185211.8|5
1738778950000|2025-02-05 18:09:10|185303.1|185213.1|185303.9|185213.9|185304.5|185214.5|185302.3|185212.3|8
1738778960000|2025-02-05 18:09:20|185303.1|185213.1|185306.4|185216.4|185306.4|185216.4|185301.5|185211.5|9
1738778970000|2025-02-05 18:09:30|185306.3|185216.3|185305.5|185215.5|185306.9|185216.9|185304.6|185214.6|9
1738778980000|2025-02-05 18:09:40|185304.1|185214.1|185303.1|185213.1|185304.1|185214.1|185303.1|185213.1|2
1738778990000|2025-02-05 18:09:50|185302.6|185212.6|185294.1|185204.1|185303.5|185213.5|185294.1|185204.1|14
1738779000000|2025-02-05 18:10:00|185300.1|185210.1|185302.8|185212.8|185303.6|185213.6|185292.3|185202.3|15
1738779010000|2025-02-05 18:10:10|185302|185212|185299.3|185209.3|185302.7|185212.7|185296.2|185206.2|6
1738779020000|2025-02-05 18:10:20|185301.5|185211.5|185300.5|185210.5|185301.5|185211.5|185293.1|185203.1|8
1738779030000|2025-02-05 18:10:30|185300.7|185210.7|185300.8|185210.8|185304.8|185214.8|185297.1|185207.1|12
1738779040000|2025-02-05 18:10:40|185297|185207|185298.8|185208.8|185301.2|185211.2|185295.2|185205.2|9
1738779050000|2025-02-05 18:10:50|185295.4|185205.4|185294.4|185204.4|185297|185207|185292|185202|8
1738779060000|2025-02-05 18:11:00|185294.2|185204.2|185296.4|185206.4|185300.2|185210.2|185294.2|185204.2|7
1738779070000|2025-02-05 18:11:10|185303.5|185213.5|185303.1|185213.1|185303.5|185213.5|185299|185209|7
1738779080000|2025-02-05 18:11:20|185302.2|185212.2|185302.6|185212.6|185304.6|185214.6|185301.7|185211.7|8
1738779090000|2025-02-05 18:11:30|185303.2|185213.2|185306.1|185216.1|185308.1|185218.1|185303.2|185213.2|11
1738779100000|2025-02-05 18:11:40|185306.6|185216.6|185315.4|185225.4|185315.4|185225.4|185297.6|185207.6|11
1738779110000|2025-02-05 18:11:50|185313.1|185223.1|185318.9|185228.9|185319.1|185229.1|185313.1|185223.1|10
1738779120000|2025-02-05 18:12:00|185322.5|185232.5|185320.5|185230.5|185322.5|185232.5|185316.9|185226.9|9
1738779130000|2025-02-05 18:12:10|185322.7|185232.7|185320.6|185230.6|185322.7|185232.7|185319.4|185229.4|3
1738779140000|2025-02-05 18:12:20|185321.4|185231.4|185323.1|185233.1|185323.1|185233.1|185317.6|185227.6|6
1738779150000|2025-02-05 18:12:30|185319.9|185229.9|185321.8|185231.8|185321.8|185231.8|185319.9|185229.9|4
1738779160000|2025-02-05 18:12:40|185321.9|185231.9|185319.5|185229.5|185321.9|185231.9|185318.3|185228.3|8
1738779170000|2025-02-05 18:12:50|185318.9|185228.9|185320.2|185230.2|185320.2|185230.2|185318.2|185228.2|8
1738779180000|2025-02-05 18:13:00|185322.5|185232.5|185329.9|185239.9|185329.9|185239.9|185322.5|185232.5|6
1738779190000|2025-02-05 18:13:10|185322|185232|185322|185232|185322|185232|185320.6|185230.6|5
1738779200000|2025-02-05 18:13:20|185320.3|185230.3|185323.2|185233.2|185323.2|185233.2|185320|185230|6
1738779210000|2025-02-05 18:13:30|185318.6|185228.6|185321|185231|185322.4|185232.4|185318.6|185228.6|3
1738779220000|2025-02-05 18:13:40|185318.7|185228.7|185319.7|185229.7|185321.7|185231.7|185302.3|185212.3|15
1738779230000|2025-02-05 18:13:50|185318.9|185228.9|185312.2|185222.2|185319.3|185229.3|185312.2|185222.2|5
1738779240000|2025-02-05 18:14:00|185312|185222|185318.3|185228.3|185323.9|185233.9|185312|185222|10
1738779250000|2025-02-05 18:14:10|185322.5|185232.5|185319.9|185229.9|185324.8|185234.8|185318.5|185228.5|16
1738779260000|2025-02-05 18:14:20|185320.5|185230.5|185313.1|185223.1|185322.8|185232.8|185313.1|185223.1|17
1738779270000|2025-02-05 18:14:30|185301.5|185211.5|185306.3|185216.3|185308.1|185218.1|185301.5|185211.5|11
1738779280000|2025-02-05 18:14:40|185294.2|185204.2|185291.3|185201.3|185305.6|185215.6|185289.9|185199.9|15
1738779290000|2025-02-05 18:14:50|185290.2|185200.2|185292|185202|185292|185202|185290.2|185200.2|8
1738779300000|2025-02-05 18:15:00|185295|185205|185297.1|185207.1|185297.4|185207.4|185294.1|185204.1|6
1738779310000|2025-02-05 18:15:10|185281.2|185191.2|185294.7|185204.7|185305.5|185215.5|185281.2|185191.2|15
1738779320000|2025-02-05 18:15:20|185299|185209|185304.6|185214.6|185304.9|185214.9|185297.9|185207.9|8
1738779330000|2025-02-05 18:15:30|185304.9|185214.9|185304|185214|185304.9|185214.9|185301.7|185211.7|4
1738779340000|2025-02-05 18:15:40|185300.4|185210.4|185313.2|185223.2|185319.9|185229.9|185300.3|185210.3|18
1738779350000|2025-02-05 18:15:50|185317.4|185227.4|185312.2|185222.2|185319.1|185229.1|185308.3|185218.3|10
1738779360000|2025-02-05 18:16:00|185312.4|185222.4|185306.8|185216.8|185312.4|185222.4|185297.5|185207.5|11
1738779370000|2025-02-05 18:16:10|185307|185217|185304.3|185214.3|185307|185217|185304.3|185214.3|4
1738779380000|2025-02-05 18:16:20|185303.9|185213.9|185303.9|185213.9|185306.5|185216.5|185300.7|185210.7|9
1738779390000|2025-02-05 18:16:30|185304.4|185214.4|185305.7|185215.7|185305.7|185215.7|185302.4|185212.4|6
1738779400000|2025-02-05 18:16:40|185300.6|185210.6|185303.7|185213.7|185306.4|185216.4|185300.5|185210.5|11
1738779410000|2025-02-05 18:16:50|185308.6|185218.6|185301.4|185211.4|185309.7|185219.7|185299.1|185209.1|14
1738779420000|2025-02-05 18:17:00|185302.3|185212.3|185301.6|185211.6|185304.6|185214.6|185298|185208|16
1738779430000|2025-02-05 18:17:10|185301.7|185211.7|185306.1|185216.1|185306.1|185216.1|185298.1|185208.1|9
1738779440000|2025-02-05 18:17:20|185307.9|185217.9|185302|185212|185307.9|185217.9|185302|185212|8
1738779450000|2025-02-05 18:17:30|185311.6|185221.6|185316.6|185226.6|185316.6|185226.6|185309.1|185219.1|5
1738779460000|2025-02-05 18:17:40|185317.7|185227.7|185320.2|185230.2|185320.2|185230.2|185303.5|185213.5|12
1738779470000|2025-02-05 18:17:50|185312|185222|185314.8|185224.8|185317|185227|185312|185222|4
1738779480000|2025-02-05 18:18:00|185312.6|185222.6|185297.7|185207.7|185314.3|185224.3|185296.3|185206.3|12
1738779490000|2025-02-05 18:18:10|185297|185207|185299.8|185209.8|185299.9|185209.9|185297|185207|9
1738779500000|2025-02-05 18:18:20|185299|185209|185299.2|185209.2|185299.2|185209.2|185297.7|185207.7|4
1738779510000|2025-02-05 18:18:30|185297.3|185207.3|185297.5|185207.5|185299.8|185209.8|185297.3|185207.3|5
1738779520000|2025-02-05 18:18:40|185297.9|185207.9|185297.9|185207.9|185300.4|185210.4|185297.6|185207.6|4
1738779530000|2025-02-05 18:18:50|185298|185208|185296|185206|185298|185208|185291.8|185201.8|8
1738779540000|2025-02-05 18:19:00|185297.8|185207.8|185297.1|185207.1|185300.8|185210.8|185296.3|185206.3|10
1738779550000|2025-02-05 18:19:10|185296.7|185206.7|185299.2|185209.2|185299.2|185209.2|185293.6|185203.6|9
1738779560000|2025-02-05 18:19:20|185295.1|185205.1|185294.8|185204.8|185303.2|185213.2|185294.8|185204.8|15
1738779570000|2025-02-05 18:19:30|185295.8|185205.8|185296.9|185206.9|185305.5|185215.5|185294.5|185204.5|12
1738779580000|2025-02-05 18:19:40|185300.1|185210.1|185264.5|185174.5|185300.1|185210.1|185256.7|185166.7|30
1738779590000|2025-02-05 18:19:50|185264.3|185174.3|185268.7|185178.7|185272.1|185182.1|185257.6|185167.6|25
1738779600000|2025-02-05 18:20:00|185270.7|185180.7|185260.1|185170.1|185270.7|185180.7|185260|185170|10
1738779610000|2025-02-05 18:20:10|185252.2|185162.2|185249|185159|185252.2|185162.2|185243|185153|22
1738779620000|2025-02-05 18:20:20|185252.4|185162.4|185267.1|185177.1|185267.5|185177.5|185248|185158|16
1738779630000|2025-02-05 18:20:30|185265.6|185175.6|185265.8|185175.8|185269.8|185179.8|185265.3|185175.3|11
1738779640000|2025-02-05 18:20:40|185263.9|185173.9|185255.9|185165.9|185266.1|185176.1|185248|185158|15
1738779650000|2025-02-05 18:20:50|185256.9|185166.9|185265|185175|185267.9|185177.9|185256.9|185166.9|8
1738779660000|2025-02-05 18:21:00|185263.8|185173.8|185264.5|185174.5|185264.8|185174.8|185263.8|185173.8|5
1738779670000|2025-02-05 18:21:10|185264.9|185174.9|185266|185176|185268.5|185178.5|185263.9|185173.9|9
1738779680000|2025-02-05 18:21:20|185267.8|185177.8|185275.8|185185.8|185275.8|185185.8|185266.5|185176.5|7
1738779690000|2025-02-05 18:21:30|185273.8|185183.8|185271|185181|185273.8|185183.8|185271|185181|5
1738779700000|2025-02-05 18:21:40|185273.3|185183.3|185273|185183|185279.4|185189.4|185271|185181|8
1738779710000|2025-02-05 18:21:50|185272.9|185182.9|185268.8|185178.8|185272.9|185182.9|185268.8|185178.8|4
1738779720000|2025-02-05 18:22:00|185270.4|185180.4|185272.1|185182.1|185272.2|185182.2|185270.4|185180.4|3
1738779730000|2025-02-05 18:22:10|185272.7|185182.7|185273.4|185183.4|185286|185196|185270.7|185180.7|10
1738779740000|2025-02-05 18:22:20|185271.5|185181.5|185274.4|185184.4|185277.1|185187.1|185271.3|185181.3|8
1738779750000|2025-02-05 18:22:30|185275.9|185185.9|185294.1|185204.1|185294.1|185204.1|185275.9|185185.9|15
1738779760000|2025-02-05 18:22:40|185293.8|185203.8|185292.3|185202.3|185294|185204|185291|185201|6
1738779770000|2025-02-05 18:22:50|185291.8|185201.8|185267.5|185177.5|185294.3|185204.3|185267.5|185177.5|8
1738779780000|2025-02-05 18:23:00|185268.4|185178.4|185267.8|185177.8|185269|185179|185267.8|185177.8|5
1738779790000|2025-02-05 18:23:10|185268.7|185178.7|185272.5|185182.5|185283.7|185193.7|185268.7|185178.7|7
1738779800000|2025-02-05 18:23:20|185273.4|185183.4|185272.1|185182.1|185276.3|185186.3|185271.1|185181.1|8
1738779810000|2025-02-05 18:23:30|185271.6|185181.6|185289.8|185199.8|185293.1|185203.1|185271|185181|8
1738779820000|2025-02-05 18:23:40|185291.3|185201.3|185301.8|185211.8|185301.8|185211.8|185291.3|185201.3|9
1738779830000|2025-02-05 18:23:50|185301|185211|185305.8|185215.8|185312.3|185222.3|185301|185211|8
1738779840000|2025-02-05 18:24:00|185314|185224|185321|185231|185326.5|185236.5|185314|185224|12
1738779850000|2025-02-05 18:24:10|185320.4|185230.4|185314.1|185224.1|185322.3|185232.3|185314.1|185224.1|8
1738779860000|2025-02-05 18:24:20|185315.7|185225.7|185324.2|185234.2|185324.4|185234.4|185300.7|185210.7|8
1738779870000|2025-02-05 18:24:30|185323.6|185233.6|185345.3|185255.3|185348.4|185258.4|185323.6|185233.6|9
1738779880000|2025-02-05 18:24:40|185344.2|185254.2|185340.6|185250.6|185351.1|185261.1|185330.9|185240.9|8
1738779890000|2025-02-05 18:24:50|185337.6|185247.6|185339.9|185249.9|185342.1|185252.1|185336.9|185246.9|12
1738779900000|2025-02-05 18:25:00|185344.1|185254.1|185346.4|185256.4|185350.9|185260.9|185339.4|185249.4|27
1738779910000|2025-02-05 18:25:10|185349.2|185259.2|185375.4|185285.4|185377.4|185287.4|185348.3|185258.3|23
1738779920000|2025-02-05 18:25:20|185376|185286|185376.6|185286.6|185378.9|185288.9|185364.5|185274.5|22
1738779930000|2025-02-05 18:25:30|185382.7|185292.7|185379.8|185289.8|185387.4|185297.4|185378.4|185288.4|12
1738779940000|2025-02-05 18:25:40|185381.1|185291.1|185381.1|185291.1|185386.7|185296.7|185376|185286|13
1738779950000|2025-02-05 18:25:50|185382.3|185292.3|185389.6|185299.6|185394.2|185304.2|185381.1|185291.1|14
1738779960000|2025-02-05 18:26:00|185390.9|185300.9|185386.8|185296.8|185390.9|185300.9|185383.2|185293.2|11
1738779970000|2025-02-05 18:26:10|185384.4|185294.4|185387.1|185297.1|185390.8|185300.8|185384.4|185294.4|11
1738779980000|2025-02-05 18:26:20|185387.2|185297.2|185385.9|185295.9|185388.3|185298.3|185385.4|185295.4|8
1738779990000|2025-02-05 18:26:30|185386.7|185296.7|185378.4|185288.4|185386.7|185296.7|185378.4|185288.4|9
1738780000000|2025-02-05 18:26:40|185380.8|185290.8|185380.7|185290.7|185381.2|185291.2|185376.4|185286.4|4
1738780010000|2025-02-05 18:26:50|185381.2|185291.2|185380.5|185290.5|185381.2|185291.2|185377.3|185287.3|5
1738780020000|2025-02-05 18:27:00|185380.4|185290.4|185380.4|185290.4|185388.9|185298.9|185380.4|185290.4|14
1738780030000|2025-02-05 18:27:10|185379|185289|185388.9|185298.9|185391.2|185301.2|185379|185289|7
1738780040000|2025-02-05 18:27:20|185388.4|185298.4|185388.1|185298.1|185389.1|185299.1|185388.1|185298.1|5
1738780050000|2025-02-05 18:27:30|185387.9|185297.9|185392.4|185302.4|185393.1|185303.1|185387.9|185297.9|6
1738780060000|2025-02-05 18:27:40|185392.3|185302.3|185392.3|185302.3|185392.5|185302.5|185390.1|185300.1|7
1738780070000|2025-02-05 18:27:50|185392.4|185302.4|185391.3|185301.3|185392.4|185302.4|185391|185301|3
1738780080000|2025-02-05 18:28:00|185392.1|185302.1|185379.8|185289.8|185392.5|185302.5|185378.6|185288.6|12
1738780090000|2025-02-05 18:28:10|185379.4|185289.4|185378.4|185288.4|185379.4|185289.4|185378|185288|4
1738780100000|2025-02-05 18:28:20|185379.3|185289.3|185383.4|185293.4|185383.4|185293.4|185378.9|185288.9|8
1738780110000|2025-02-05 18:28:30|185382.4|185292.4|185388.7|185298.7|185389.4|185299.4|185376.1|185286.1|12
1738780120000|2025-02-05 18:28:40|185390|185300|185383.4|185293.4|185390|185300|185382|185292|5
1738780130000|2025-02-05 18:28:50|185393|185303|185384.4|185294.4|185393|185303|185384.4|185294.4|4
1738780140000|2025-02-05 18:29:00|185382.6|185292.6|185380.9|185290.9|185388.1|185298.1|185379.5|185289.5|9
1738780150000|2025-02-05 18:29:10|185380.8|185290.8|185386.7|185296.7|185388.3|185298.3|185378.1|185288.1|10
1738780160000|2025-02-05 18:29:20|185387.1|185297.1|185381.1|185291.1|185391.7|185301.7|185379.3|185289.3|13
1738780170000|2025-02-05 18:29:30|185380.9|185290.9|185383.4|185293.4|185383.4|185293.4|185379.8|185289.8|7
1738780180000|2025-02-05 18:29:40|185380.2|185290.2|185383.7|185293.7|185383.7|185293.7|185378.3|185288.3|6
1738780190000|2025-02-05 18:29:50|185384.9|185294.9|185383.6|185293.6|185384.9|185294.9|185383.6|185293.6|2
1738780200000|2025-02-05 18:30:00|185382.8|185292.8|185393.8|185303.8|185395.7|185305.7|185382.8|185292.8|10
1738780210000|2025-02-05 18:30:10|185393|185303|185387|185297|185393.2|185303.2|185387|185297|5
1738780220000|2025-02-05 18:30:20|185379.7|185289.7|185379.6|185289.6|185382.5|185292.5|185379.6|185289.6|5
1738780230000|2025-02-05 18:30:30|185379.9|185289.9|185377.9|185287.9|185382.7|185292.7|185377.8|185287.8|6
1738780240000|2025-02-05 18:30:40|185381.2|185291.2|185380.9|185290.9|185381.8|185291.8|185375.8|185285.8|6
1738780250000|2025-02-05 18:30:50|185381.5|185291.5|185380.9|185290.9|185381.5|185291.5|185380.9|185290.9|3
1738780260000|2025-02-05 18:31:00|185380.8|185290.8|185375.7|185285.7|185380.8|185290.8|185374.5|185284.5|8
1738780270000|2025-02-05 18:31:10|185373.5|185283.5|185378.6|185288.6|185378.6|185288.6|185372.7|185282.7|10
1738780280000|2025-02-05 18:31:20|185381.6|185291.6|185380|185290|185383.9|185293.9|185378.5|185288.5|11
1738780290000|2025-02-05 18:31:30|185379.9|185289.9|185381.8|185291.8|185381.8|185291.8|185379.3|185289.3|7
1738780300000|2025-02-05 18:31:40|185379.7|185289.7|185380.7|185290.7|185381.8|185291.8|185379.6|185289.6|7
1738780310000|2025-02-05 18:31:50|185384.2|185294.2|185381.6|185291.6|185387.2|185297.2|185380|185290|14
1738780320000|2025-02-05 18:32:00|185382.7|185292.7|185382.4|185292.4|185382.7|185292.7|185382.4|185292.4|2
1738780330000|2025-02-05 18:32:10|185381.2|185291.2|185379.1|185289.1|185385.9|185295.9|185379.1|185289.1|20
1738780340000|2025-02-05 18:32:20|185381|185291|185381|185291|185381|185291|185376.5|185286.5|15
1738780350000|2025-02-05 18:32:30|185381.2|185291.2|185381.3|185291.3|185381.3|185291.3|185378.4|185288.4|6
1738780360000|2025-02-05 18:32:40|185377.8|185287.8|185385.5|185295.5|185386.4|185296.4|185371.8|185281.8|9
1738780370000|2025-02-05 18:32:50|185385.6|185295.6|185400.5|185310.5|185400.8|185310.8|185385.6|185295.6|7
1738780400000|2025-02-05 18:33:20|185402.9|185312.9|185399.4|185309.4|185402.9|185312.9|185396.9|185306.9|3
1738780410000|2025-02-05 18:33:30|185401.4|185311.4|185401.4|185311.4|185401.4|185311.4|185401.4|185311.4|1
1738780420000|2025-02-05 18:33:40|185403|185313|185396.3|185306.3|185403|185313|185395.2|185305.2|5
1738780430000|2025-02-05 18:33:50|185399.3|185309.3|185402.1|185312.1|185402.4|185312.4|185399.3|185309.3|4
1738780440000|2025-02-05 18:34:00|185402.2|185312.2|185398.2|185308.2|185403.3|185313.3|185391.6|185301.6|6
1738780450000|2025-02-05 18:34:10|185398.3|185308.3|185398.3|185308.3|185398.3|185308.3|185398.3|185308.3|1
1738780460000|2025-02-05 18:34:20|185398.5|185308.5|185398.5|185308.5|185398.5|185308.5|185398.5|185308.5|1
1738780470000|2025-02-05 18:34:30|185398.7|185308.7|185416.2|185326.2|185416.2|185326.2|185393.9|185303.9|16
1738780480000|2025-02-05 18:34:40|185414.4|185324.4|185409.7|185319.7|185415.9|185325.9|185406.5|185316.5|20
1738780490000|2025-02-05 18:34:50|185409.2|185319.2|185403.5|185313.5|185409.9|185319.9|185402.8|185312.8|11
1738780500000|2025-02-05 18:35:00|185408.1|185318.1|185410.8|185320.8|185410.8|185320.8|185403.9|185313.9|8
1738780510000|2025-02-05 18:35:10|185411.9|185321.9|185419.1|185329.1|185419.1|185329.1|185407.7|185317.7|6
1738780520000|2025-02-05 18:35:20|185419.6|185329.6|185406.5|185316.5|185419.6|185329.6|185403.5|185313.5|13
1738780530000|2025-02-05 18:35:30|185404.7|185314.7|185398.3|185308.3|185404.7|185314.7|185398.3|185308.3|2
1738780540000|2025-02-05 18:35:40|185397|185307|185420|185330|185422.2|185332.2|185396.5|185306.5|9
1738780550000|2025-02-05 18:35:50|185420.1|185330.1|185420.6|185330.6|185420.9|185330.9|185418.9|185328.9|7
1738780560000|2025-02-05 18:36:00|185420.8|185330.8|185416.6|185326.6|185420.8|185330.8|185414.4|185324.4|8
1738780570000|2025-02-05 18:36:10|185413|185323|185416.4|185326.4|185419.2|185329.2|185412.4|185322.4|12
1738780580000|2025-02-05 18:36:20|185417.4|185327.4|185418.2|185328.2|185421.1|185331.1|185417.4|185327.4|7
1738780590000|2025-02-05 18:36:30|185418.6|185328.6|185412.7|185322.7|185418.6|185328.6|185412.7|185322.7|6
1738780600000|2025-02-05 18:36:40|185409.7|185319.7|185405.7|185315.7|185410.9|185320.9|185403.2|185313.2|9
1738780610000|2025-02-05 18:36:50|185405.6|185315.6|185403.7|185313.7|185405.6|185315.6|185403.7|185313.7|2
1738780620000|2025-02-05 18:37:00|185405.3|185315.3|185409.9|185319.9|185409.9|185319.9|185403.3|185313.3|9
1738780630000|2025-02-05 18:37:10|185418.1|185328.1|185398.5|185308.5|185418.1|185328.1|185395.6|185305.6|9
1738780640000|2025-02-05 18:37:20|185400.1|185310.1|185401.1|185311.1|185403.5|185313.5|185399.7|185309.7|6
1738780650000|2025-02-05 18:37:30|185402.8|185312.8|185402|185312|185402.8|185312.8|185401.9|185311.9|4
1738780660000|2025-02-05 18:37:40|185402.1|185312.1|185396.4|185306.4|185402.1|185312.1|185393.7|185303.7|10
1738780670000|2025-02-05 18:37:50|185395.3|185305.3|185401.1|185311.1|185401.1|185311.1|185395.3|185305.3|7
1738780680000|2025-02-05 18:38:00|185398.3|185308.3|185392.8|185302.8|185398.3|185308.3|185391.5|185301.5|13
1738780690000|2025-02-05 18:38:10|185395.9|185305.9|185402.8|185312.8|185404.9|185314.9|185395.9|185305.9|8
1738780700000|2025-02-05 18:38:20|185399.7|185309.7|185412.8|185322.8|185412.8|185322.8|185398.3|185308.3|14
1738780710000|2025-02-05 18:38:30|185416.8|185326.8|185406.3|185316.3|185418.3|185328.3|185406.3|185316.3|10
1738780720000|2025-02-05 18:38:40|185407.4|185317.4|185402.1|185312.1|185407.5|185317.5|185395.8|185305.8|10
1738780730000|2025-02-05 18:38:50|185402.2|185312.2|185398.8|185308.8|185402.2|185312.2|185398.8|185308.8|6
1738780740000|2025-02-05 18:39:00|185395|185305|185401.1|185311.1|185401.1|185311.1|185395|185305|4
1738780750000|2025-02-05 18:39:10|185401.2|185311.2|185401.1|185311.1|185401.2|185311.2|185401|185311|4
1738780760000|2025-02-05 18:39:20|185404|185314|185403.4|185313.4|185411.2|185321.2|185397.9|185307.9|11
1738780770000|2025-02-05 18:39:30|185401.4|185311.4|185403.3|185313.3|185403.3|185313.3|185401.4|185311.4|6
1738780780000|2025-02-05 18:39:40|185402.3|185312.3|185397.3|185307.3|185402.3|185312.3|185392.3|185302.3|4
1738780790000|2025-02-05 18:39:50|185396.4|185306.4|185397|185307|185401|185311|185396.4|185306.4|8
1738780800000|2025-02-05 18:40:00|185397.8|185307.8|185412|185322|185412|185322|185397.8|185307.8|7
1738780810000|2025-02-05 18:40:10|185412.2|185322.2|185418.8|185328.8|185418.8|185328.8|185412.2|185322.2|3
1738780820000|2025-02-05 18:40:20|185419.1|185329.1|185419.3|185329.3|185419.3|185329.3|185418.9|185328.9|5
1738780830000|2025-02-05 18:40:30|185415.7|185325.7|185418.1|185328.1|185418.3|185328.3|185415.7|185325.7|6
1738780840000|2025-02-05 18:40:40|185420.1|185330.1|185413.8|185323.8|185420.1|185330.1|185410.3|185320.3|10
1738780850000|2025-02-05 18:40:50|185412|185322|185397.4|185307.4|185412|185322|185397.4|185307.4|6
1738780860000|2025-02-05 18:41:00|185402.1|185312.1|185397.6|185307.6|185402.1|185312.1|185394.7|185304.7|8
1738780870000|2025-02-05 18:41:10|185395.8|185305.8|185395.9|185305.9|185400|185310|185391.4|185301.4|9
1738780880000|2025-02-05 18:41:20|185402.1|185312.1|185405.2|185315.2|185405.2|185315.2|185397.3|185307.3|8
1738780890000|2025-02-05 18:41:30|185404.3|185314.3|185401.7|185311.7|185406.6|185316.6|185399.1|185309.1|11
1738780900000|2025-02-05 18:41:40|185396.8|185306.8|185396.4|185306.4|185401.3|185311.3|185388.9|185298.9|17
1738780910000|2025-02-05 18:41:50|185396.8|185306.8|185403.3|185313.3|185404.3|185314.3|185385.8|185295.8|17
1738780920000|2025-02-05 18:42:00|185406.1|185316.1|185400.7|185310.7|185406.1|185316.1|185400.7|185310.7|3
1738780930000|2025-02-05 18:42:10|185393.7|185303.7|185397.4|185307.4|185404.1|185314.1|185387.4|185297.4|16
1738780940000|2025-02-05 18:42:20|185395.2|185305.2|185398.2|185308.2|185398.4|185308.4|185394.4|185304.4|13
1738780950000|2025-02-05 18:42:30|185398.5|185308.5|185393.4|185303.4|185402.7|185312.7|185390.1|185300.1|11
1738780960000|2025-02-05 18:42:40|185388|185298|185391|185301|185400.6|185310.6|185388|185298|27
1738780970000|2025-02-05 18:42:50|185394.7|185304.7|185388.3|185298.3|185394.7|185304.7|185388.3|185298.3|10
1738780980000|2025-02-05 18:43:00|185385.8|185295.8|185380.3|185290.3|185391.2|185301.2|185375.7|185285.7|11
1738780990000|2025-02-05 18:43:10|185379|185289|185381|185291|185386.4|185296.4|185379|185289|7
1738781000000|2025-02-05 18:43:20|185376.3|185286.3|185381.8|185291.8|185383.4|185293.4|185370.2|185280.2|19
1738781010000|2025-02-05 18:43:30|185380.6|185290.6|185405.6|185315.6|185407|185317|185376.5|185286.5|10
1738781020000|2025-02-05 18:43:40|185405.9|185315.9|185398.1|185308.1|185407.3|185317.3|185395.3|185305.3|11
1738781030000|2025-02-05 18:43:50|185397.3|185307.3|185394.7|185304.7|185403.2|185313.2|185392.7|185302.7|14
1738781040000|2025-02-05 18:44:00|185398.1|185308.1|185399|185309|185405.4|185315.4|185394.9|185304.9|13
1738781050000|2025-02-05 18:44:10|185397|185307|185401.6|185311.6|185405.1|185315.1|185397|185307|8
1738781060000|2025-02-05 18:44:20|185405.4|185315.4|185403.5|185313.5|185405.8|185315.8|185394.5|185304.5|10
1738781070000|2025-02-05 18:44:30|185402.1|185312.1|185405.6|185315.6|185405.6|185315.6|185395|185305|13
1738781080000|2025-02-05 18:44:40|185406.1|185316.1|185421.8|185331.8|185421.8|185331.8|185406.1|185316.1|5
1738781090000|2025-02-05 18:44:50|185422.5|185332.5|185445|185315|185445|185333.7|185419|185314|7
1738781100000|2025-02-05 18:45:00|185445.5|185315.5|185437.7|185347.7|185453.5|185347.8|185430.1|185314.9|8
1738781110000|2025-02-05 18:45:10|185438.3|185348.3|185436.8|185346.8|185438.8|185348.8|185436.8|185346.8|4
1738781120000|2025-02-05 18:45:20|185440.4|185350.4|185431.8|185341.8|185440.4|185350.4|185431.8|185341.8|6
1738781130000|2025-02-05 18:45:30|185431.4|185341.4|185438.1|185348.1|185438.1|185348.1|185428.4|185338.4|9
1738781140000|2025-02-05 18:45:40|185438.2|185348.2|185441.1|185351.1|185443.2|185353.2|185438.2|185348.2|6
1738781150000|2025-02-05 18:45:50|185440.5|185350.5|185439.5|185349.5|185440.5|185350.5|185439.4|185349.4|4
1738781160000|2025-02-05 18:46:00|185439.7|185349.7|185441.5|185351.5|185443|185353|185439.7|185349.7|7
1738781170000|2025-02-05 18:46:10|185441|185351|185435.4|185345.4|185441|185351|185434.4|185344.4|11
1738781190000|2025-02-05 18:46:30|185434.5|185344.5|185434.4|185344.4|185434.5|185344.5|185434.4|185344.4|2
1738781200000|2025-02-05 18:46:40|185434.3|185344.3|185433.3|185343.3|185434.6|185344.6|185433.3|185343.3|9
1738781210000|2025-02-05 18:46:50|185433.8|185343.8|185434.2|185344.2|185434.2|185344.2|185433.8|185343.8|2
1738781220000|2025-02-05 18:47:00|185434.1|185344.1|185430.8|185340.8|185434.1|185344.1|185429.5|185339.5|3
1738781230000|2025-02-05 18:47:10|185429.5|185339.5|185438.9|185348.9|185439.5|185349.5|185429.5|185339.5|5
1738781240000|2025-02-05 18:47:20|185438.6|185348.6|185442.4|185352.4|185444|185354|185438.6|185348.6|8
1738781250000|2025-02-05 18:47:30|185442.3|185352.3|185442.3|185352.3|185442.3|185352.3|185442.1|185352.1|3
1738781260000|2025-02-05 18:47:40|185437.6|185347.6|185428.3|185338.3|185437.6|185347.6|185428.3|185338.3|4
1738781270000|2025-02-05 18:47:50|185426.3|185336.3|185425.7|185335.7|185426.3|185336.3|185423|185333|5
1738781280000|2025-02-05 18:48:00|185424.8|185334.8|185426.3|185336.3|185426.3|185336.3|185419.4|185329.4|11
1738781290000|2025-02-05 18:48:10|185426.1|185336.1|185426.1|185336.1|185426.1|185336.1|185426.1|185336.1|1
1738781300000|2025-02-05 18:48:20|185419.5|185329.5|185420.4|185330.4|185426.9|185336.9|185419|185329|7
1738781310000|2025-02-05 18:48:30|185417.2|185327.2|185419.4|185329.4|185420.8|185330.8|185410.3|185320.3|8
1738781320000|2025-02-05 18:48:40|185422|185332|185441.7|185351.7|185441.7|185351.7|185422|185332|11
1738781330000|2025-02-05 18:48:50|185439.9|185349.9|185440.4|185350.4|185440.4|185350.4|185431|185341|9
1738781340000|2025-02-05 18:49:00|185438.2|185348.2|185426|185336|185441.3|185351.3|185426|185336|12
1738781350000|2025-02-05 18:49:10|185423.8|185333.8|185426.2|185336.2|185426.2|185336.2|185423.8|185333.8|2
1738781360000|2025-02-05 18:49:20|185428.3|185338.3|185427.3|185337.3|185429.9|185339.9|185427|185337|9
1738781370000|2025-02-05 18:49:30|185427.1|185337.1|185433.8|185343.8|185436.1|185346.1|185424|185334|15
1738781380000|2025-02-05 18:49:40|185433.9|185343.9|185438.9|185348.9|185439.5|185349.5|185433.9|185343.9|11
1738781390000|2025-02-05 18:49:50|185438.5|185348.5|185439|185349|185439|185349|185438.5|185348.5|4
1738781400000|2025-02-05 18:50:00|185439.2|185349.2|185438|185348|185440.2|185350.2|185432.4|185342.4|17
1738781410000|2025-02-05 18:50:10|185438.5|185348.5|185427.2|185337.2|185438.5|185348.5|185427.2|185337.2|7
1738781420000|2025-02-05 18:50:20|185427.9|185337.9|185434.7|185344.7|185435.2|185345.2|185427.9|185337.9|9
1738781430000|2025-02-05 18:50:30|185435.1|185345.1|185436.3|185346.3|185437.3|185347.3|185424.5|185334.5|14
1738781440000|2025-02-05 18:50:40|185437.9|185347.9|185438.8|185348.8|185438.8|185348.8|185436.3|185346.3|9
1738781450000|2025-02-05 18:50:50|185438|185348|185448.1|185358.1|185452.7|185362.7|185438|185348|13
1738781460000|2025-02-05 18:51:00|185447.2|185357.2|185442.1|185352.1|185450.7|185360.7|185442.1|185352.1|6
1738781470000|2025-02-05 18:51:10|185443.4|185353.4|185446.3|185356.3|185446.3|185356.3|185436.5|185346.5|14
1738781480000|2025-02-05 18:51:20|185440.8|185350.8|185445.6|185355.6|185450.7|185360.7|185440.8|185350.8|14
1738781490000|2025-02-05 18:51:30|185450.2|185360.2|185448.3|185358.3|185450.2|185360.2|185448.3|185358.3|4
1738781500000|2025-02-05 18:51:40|185448.4|185358.4|185448.9|185358.9|185448.9|185358.9|185448.4|185358.4|2
1738781510000|2025-02-05 18:51:50|185449.4|185359.4|185446.4|185356.4|185449.4|185359.4|185443.2|185353.2|8
1738781520000|2025-02-05 18:52:00|185445.5|185355.5|185444.9|185354.9|185447.2|185357.2|185444.9|185354.9|5
1738781530000|2025-02-05 18:52:10|185447.2|185357.2|185445.1|185355.1|185447.2|185357.2|185441|185351|7
1738781540000|2025-02-05 18:52:20|185445.2|185355.2|185450.6|185360.6|185450.6|185360.6|185445.2|185355.2|3
1738781550000|2025-02-05 18:52:30|185449.2|185359.2|185446.4|185356.4|185452.3|185362.3|185446.4|185356.4|6
1738781560000|2025-02-05 18:52:40|185444.3|185354.3|185447.4|185357.4|185447.4|185357.4|185444.3|185354.3|3
1738781570000|2025-02-05 18:52:50|185446.3|185356.3|185453.8|185363.8|185456.9|185366.9|185446.3|185356.3|4
1738781580000|2025-02-05 18:53:00|185452|185362|185452.9|185362.9|185453.1|185363.1|185451.5|185361.5|6
1738781590000|2025-02-05 18:53:10|185453|185363|185452.9|185362.9|185453|185363|185452.9|185362.9|2
1738781600000|2025-02-05 18:53:20|185451.3|185361.3|185453.3|185363.3|185453.7|185363.7|185451.3|185361.3|4
1738781610000|2025-02-05 18:53:30|185447.7|185357.7|185453|185363|185456.3|185366.3|185447.7|185357.7|5
1738781620000|2025-02-05 18:53:40|185452.9|185362.9|185452.7|185362.7|185452.9|185362.9|185451.9|185361.9|5
1738781630000|2025-02-05 18:53:50|185452.5|185362.5|185452.1|185362.1|185452.5|185362.5|185449.9|185359.9|7
1738781640000|2025-02-05 18:54:00|185445.1|185355.1|185447.7|185357.7|185452|185362|185445.1|185355.1|13
1738781650000|2025-02-05 18:54:10|185448.2|185358.2|185448.2|185358.2|185448.2|185358.2|185448.2|185358.2|1
1738781660000|2025-02-05 18:54:20|185450.3|185360.3|185443.5|185353.5|185452.5|185362.5|185441.8|185351.8|9
1738781670000|2025-02-05 18:54:30|185449.8|185359.8|185443.7|185353.7|185451.1|185361.1|185437.5|185347.5|15
1738781680000|2025-02-05 18:54:40|185444.4|185354.4|185442.5|185352.5|185450|185360|185440.8|185350.8|12
1738781690000|2025-02-05 18:54:50|185446|185356|185446.9|185356.9|185447.9|185357.9|185442.3|185352.3|7
1738781700000|2025-02-05 18:55:00|185447.1|185357.1|185450.5|185360.5|185450.5|185360.5|185446.6|185356.6|5
1738781710000|2025-02-05 18:55:10|185451.1|185361.1|185453.8|185363.8|185453.8|185363.8|185450.8|185360.8|4
1738781720000|2025-02-05 18:55:20|185453.3|185363.3|185453.2|185363.2|185453.3|185363.3|185453.2|185363.2|2
1738781730000|2025-02-05 18:55:30|185453.3|185363.3|185453.3|185363.3|185453.3|185363.3|185452.7|185362.7|3
1738781740000|2025-02-05 18:55:40|185450.8|185360.8|185452.1|185362.1|185452.1|185362.1|185450.6|185360.6|6
1738781750000|2025-02-05 18:55:50|185453.4|185363.4|185450.8|185360.8|185453.4|185363.4|185450.8|185360.8|3
1738781760000|2025-02-05 18:56:00|185448|185358|185454|185364|185454.6|185364.6|185448|185358|3
1738781770000|2025-02-05 18:56:10|185457.3|185367.3|185453.1|185363.1|185457.3|185367.3|185446.8|185356.8|10
1738781780000|2025-02-05 18:56:20|185446.8|185356.8|185454.8|185364.8|185454.9|185364.9|185446.8|185356.8|4
1738781790000|2025-02-05 18:56:30|185454.9|185364.9|185451.4|185361.4|185454.9|185364.9|185447.9|185357.9|11
1738781800000|2025-02-05 18:56:40|185451.5|185361.5|185451|185361|185451.9|185361.9|185450.6|185360.6|4
1738781810000|2025-02-05 18:56:50|185449.8|185359.8|185451.7|185361.7|185451.7|185361.7|185447.9|185357.9|5
1738781820000|2025-02-05 18:57:00|185450.6|185360.6|185457.5|185367.5|185457.5|185367.5|185449.7|185359.7|5
1738781830000|2025-02-05 18:57:10|185459.4|185369.4|185460.3|185370.3|185462.5|185372.5|185458.9|185368.9|13
1738781840000|2025-02-05 18:57:20|185459.3|185369.3|185456.6|185366.6|185459.5|185369.5|185455.8|185365.8|11
1738781850000|2025-02-05 18:57:30|185455.8|185365.8|185455.9|185365.9|185456.5|185366.5|185455.8|185365.8|3
1738781860000|2025-02-05 18:57:40|185455.8|185365.8|185457.4|185367.4|185458.6|185368.6|185453.9|185363.9|9
1738781870000|2025-02-05 18:57:50|185457.3|185367.3|185453.1|185363.1|185461.2|185371.2|185441.6|185351.6|10
1738781880000|2025-02-05 18:58:00|185444.8|185354.8|185450|185360|185457.2|185367.2|185444.8|185354.8|14
1738781890000|2025-02-05 18:58:10|185445.2|185355.2|185445.4|185355.4|185450.2|185360.2|185445.2|185355.2|9
1738781900000|2025-02-05 18:58:20|185444.4|185354.4|185447.3|185357.3|185449.6|185359.6|185438.3|185348.3|8
1738781910000|2025-02-05 18:58:30|185449.5|185359.5|185446.9|185356.9|185449.7|185359.7|185440.6|185350.6|20
1738781920000|2025-02-05 18:58:40|185445.8|185355.8|185446.2|185356.2|185449.9|185359.9|185441|185351|22
1738781930000|2025-02-05 18:58:50|185447.6|185357.6|185446|185356|185451.9|185361.9|185438.5|185348.5|23
1738781940000|2025-02-05 18:59:00|185449.8|185359.8|185440.7|185350.7|185452.1|185362.1|185435.1|185345.1|23
1738781950000|2025-02-05 18:59:10|185440.3|185350.3|185434.9|185344.9|185443.9|185353.9|185434.9|185344.9|12
1738781960000|2025-02-05 18:59:20|185428.5|185338.5|185448.8|185358.8|185448.8|185358.8|185428.5|185338.5|19
1738781970000|2025-02-05 18:59:30|185443.6|185353.6|185459.7|185369.7|185461|185371|185443.6|185353.6|26
1738781980000|2025-02-05 18:59:40|185460.9|185370.9|185453.8|185363.8|185461.9|185371.9|185452.9|185362.9|17
1738781990000|2025-02-05 18:59:50|185454.4|185364.4|185456.2|185366.2|185456.2|185366.2|185450.5|185360.5|15
1738782000000|2025-02-05 19:00:00|185455.6|185365.6|185458.2|185368.2|185467.8|185377.8|185454.2|185364.2|13
1738782010000|2025-02-05 19:00:10|185456.6|185366.6|185463.3|185373.3|185463.7|185373.7|185455.5|185365.5|15
1738782020000|2025-02-05 19:00:20|185460.5|185370.5|185460.5|185370.5|185460.5|185370.5|185460.5|185370.5|1
1738782030000|2025-02-05 19:00:30|185457.8|185367.8|185461.4|185371.4|185461.6|185371.6|185457.8|185367.8|11
1738782040000|2025-02-05 19:00:40|185461.3|185371.3|185464.3|185374.3|185466|185376|185461.3|185371.3|4
1738782050000|2025-02-05 19:00:50|185463.2|185373.2|185491.5|185401.5|185491.5|185401.5|185463.2|185373.2|5
1738782060000|2025-02-05 19:01:00|185489.4|185399.4|185538.2|185448.2|185548.4|185458.4|185488.6|185398.6|25
1738782070000|2025-02-05 19:01:10|185538|185448|185540.1|185450.1|185540.1|185450.1|185532.1|185442.1|18
1738782080000|2025-02-05 19:01:20|185538.4|185448.4|185533.4|185443.4|185538.8|185448.8|185532.4|185442.4|14
1738782090000|2025-02-05 19:01:30|185535.2|185445.2|185534.6|185444.6|185537|185447|185533.7|185443.7|11
1738782100000|2025-02-05 19:01:40|185535.8|185445.8|185512.4|185422.4|185535.8|185445.8|185512.4|185422.4|20
1738782110000|2025-02-05 19:01:50|185515.1|185425.1|185510.7|185420.7|185515.7|185425.7|185506.8|185416.8|15
1738782120000|2025-02-05 19:02:00|185505.1|185415.1|185505.1|185415.1|185512.9|185422.9|185503.5|185413.5|23
1738782130000|2025-02-05 19:02:10|185505.2|185415.2|185504.8|185414.8|185505.6|185415.6|185502.1|185412.1|10
1738782140000|2025-02-05 19:02:20|185504.6|185414.6|185503.1|185413.1|185508.3|185418.3|185502.8|185412.8|14
1738782150000|2025-02-05 19:02:30|185502.2|185412.2|185498.3|185408.3|185505|185415|185495.5|185405.5|15
1738782160000|2025-02-05 19:02:40|185500.9|185410.9|185502.3|185412.3|185502.3|185412.3|185497.6|185407.6|14
1738782170000|2025-02-05 19:02:50|185501.7|185411.7|185504.9|185414.9|185505.3|185415.3|185499|185409|12
1738782180000|2025-02-05 19:03:00|185507.7|185417.7|185503.9|185413.9|185507.7|185417.7|185503.5|185413.5|8
1738782190000|2025-02-05 19:03:10|185504.2|185414.2|185497.4|185407.4|185506.1|185416.1|185496.8|185406.8|15
1738782200000|2025-02-05 19:03:20|185498.4|185408.4|185497|185407|185500.3|185410.3|185496|185406|15
1738782210000|2025-02-05 19:03:30|185497.2|185407.2|185497.2|185407.2|185497.5|185407.5|185496.9|185406.9|7
1738782220000|2025-02-05 19:03:40|185498.8|185408.8|185496.9|185406.9|185499.9|185409.9|185496.9|185406.9|8
1738782230000|2025-02-05 19:03:50|185496.7|185406.7|185502.4|185412.4|185502.9|185412.9|185496.7|185406.7|6
1738782240000|2025-02-05 19:04:00|185500.2|185410.2|185504.2|185414.2|185504.2|185414.2|185500.2|185410.2|11
1738782250000|2025-02-05 19:04:10|185505.6|185415.6|185505.6|185415.6|185505.6|185415.6|185503.6|185413.6|11
1738782260000|2025-02-05 19:04:20|185503.8|185413.8|185505.8|185415.8|185506.6|185416.6|185502.5|185412.5|14
1738782270000|2025-02-05 19:04:30|185511.7|185421.7|185516.8|185426.8|185516.8|185426.8|185510.7|185420.7|10
1738782280000|2025-02-05 19:04:40|185519.5|185429.5|185581.3|185491.3|185582.5|185492.5|185519.5|185429.5|19
1738782290000|2025-02-05 19:04:50|185580.1|185490.1|185570.2|185480.2|185580.1|185490.1|185567.6|185477.6|20
1738782300000|2025-02-05 19:05:00|185568.5|185478.5|185573.7|185483.7|185592.1|185502.1|185564.9|185474.9|26
1738782310000|2025-02-05 19:05:10|185572.1|185482.1|185573.7|185483.7|185573.8|185483.8|185566.2|185476.2|24
1738782320000|2025-02-05 19:05:20|185567.3|185477.3|185566.3|185476.3|185571.3|185481.3|185562.9|185472.9|21
1738782330000|2025-02-05 19:05:30|185564.7|185474.7|185568.4|185478.4|185576.3|185486.3|185561.1|185471.1|29
1738782340000|2025-02-05 19:05:40|185568.6|185478.6|185564.3|185474.3|185568.6|185478.6|185561.6|185471.6|23
1738782350000|2025-02-05 19:05:50|185564.7|185474.7|185567.2|185477.2|185571.8|185481.8|185564.7|185474.7|19
1738782360000|2025-02-05 19:06:00|185566|185476|185563.4|185473.4|185571.3|185481.3|185560.6|185470.6|29
1738782370000|2025-02-05 19:06:10|185562|185472|185564.1|185474.1|185565.6|185475.6|185560.7|185470.7|26
1738782380000|2025-02-05 19:06:20|185562.4|185472.4|185560.9|185470.9|185564.8|185474.8|185558.6|185468.6|20
1738782390000|2025-02-05 19:06:30|185562.2|185472.2|185554.4|185464.4|185563.7|185473.7|185554.4|185464.4|26
1738782400000|2025-02-05 19:06:40|185548.4|185458.4|185549.2|185459.2|185563.7|185473.7|185548.4|185458.4|24
1738782410000|2025-02-05 19:06:50|185550.8|185460.8|185541.1|185451.1|185552.8|185462.8|185541.1|185451.1|17
1738782420000|2025-02-05 19:07:00|185542.8|185452.8|185546.7|185456.7|185547.6|185457.6|185537.7|185447.7|17
1738782430000|2025-02-05 19:07:10|185547.8|185457.8|185513.2|185423.2|185547.8|185457.8|185513.2|185423.2|20
1738782440000|2025-02-05 19:07:20|185520.8|185430.8|185519.1|185429.1|185525.4|185435.4|185512.8|185422.8|18
1738782450000|2025-02-05 19:07:30|185519.5|185429.5|185523.4|185433.4|185523.4|185433.4|185512.2|185422.2|13
1738782460000|2025-02-05 19:07:40|185519.2|185429.2|185534.1|185444.1|185534.1|185444.1|185519.2|185429.2|17
1738782470000|2025-02-05 19:07:50|185532.1|185442.1|185529.7|185439.7|185535.8|185445.8|185529.7|185439.7|5
1738782480000|2025-02-05 19:08:00|185530|185440|185532.8|185442.8|185538.5|185448.5|185529.9|185439.9|13
1738782490000|2025-02-05 19:08:10|185531.1|185441.1|185529.5|185439.5|185535.5|185445.5|185528.3|185438.3|12
1738782500000|2025-02-05 19:08:20|185531|185441|185529.2|185439.2|185533.4|185443.4|185527.5|185437.5|10
1738782510000|2025-02-05 19:08:30|185524.8|185434.8|185526.3|185436.3|185528.9|185438.9|185524.8|185434.8|8
1738782520000|2025-02-05 19:08:40|185529.8|185439.8|185529.4|185439.4|185533.9|185443.9|185527.6|185437.6|13
1738782530000|2025-02-05 19:08:50|185529.1|185439.1|185530.4|185440.4|185532|185442|185529.1|185439.1|5
1738782540000|2025-02-05 19:09:00|185533.2|185443.2|185546.9|185456.9|185546.9|185456.9|185533.2|185443.2|19
1738782550000|2025-02-05 19:09:10|185546.5|185456.5|185542.8|185452.8|185547.6|185457.6|185540.1|185450.1|17
1738782560000|2025-02-05 19:09:20|185542.2|185452.2|185541.2|185451.2|185548.8|185458.8|185539|185449|21
1738782570000|2025-02-05 19:09:30|185539.8|185449.8|185546.9|185456.9|185547.3|185457.3|185539.8|185449.8|15
1738782580000|2025-02-05 19:09:40|185544.4|185454.4|185541.3|185451.3|185548.4|185458.4|185538.1|185448.1|31
1738782590000|2025-02-05 19:09:50|185541|185451|185550.1|185460.1|185555.8|185465.8|185540.4|185450.4|31
1738782600000|2025-02-05 19:10:00|185550.4|185460.4|185592.5|185502.5|185596.4|185506.4|185550.4|185460.4|21
1738782610000|2025-02-05 19:10:10|185590.8|185500.8|185591|185501|185596.1|185506.1|185589.3|185499.3|19
1738782620000|2025-02-05 19:10:20|185589.6|185499.6|185577.2|185487.2|185593.9|185503.9|185577.2|185487.2|19
1738782630000|2025-02-05 19:10:30|185576|185486|185579.6|185489.6|185585.4|185495.4|185572.1|185482.1|18
1738782640000|2025-02-05 19:10:40|185581.3|185491.3|185588.9|185498.9|185590|185500|185581.3|185491.3|8
1738782650000|2025-02-05 19:10:50|185592.5|185502.5|185590.5|185500.5|185593.3|185503.3|185587.6|185497.6|19
1738782660000|2025-02-05 19:11:00|185591.7|185501.7|185597.7|185507.7|185597.8|185507.8|185591.2|185501.2|8
1738782670000|2025-02-05 19:11:10|185597|185507|185593.4|185503.4|185599.6|185509.6|185592.5|185502.5|6
1738782680000|2025-02-05 19:11:20|185594.1|185504.1|185594.6|185504.6|185601.2|185511.2|185589.4|185499.4|14
1738782690000|2025-02-05 19:11:30|185591.8|185501.8|185599|185509|185599|185509|185591.7|185501.7|10
1738782700000|2025-02-05 19:11:40|185595.4|185505.4|185589.9|185499.9|185597.1|185507.1|185589.5|185499.5|10
1738782710000|2025-02-05 19:11:50|185590.1|185500.1|185585.2|185495.2|185595.6|185505.6|185558.6|185468.6|17
1738782720000|2025-02-05 19:12:00|185578.8|185488.8|185569.8|185479.8|185583.4|185493.4|185568.9|185478.9|13
1738782730000|2025-02-05 19:12:10|185573.9|185483.9|185573.8|185483.8|185578.3|185488.3|185568.6|185478.6|15
1738782740000|2025-02-05 19:12:20|185574.9|185484.9|185575.6|185485.6|185575.6|185485.6|185568.9|185478.9|15
1738782750000|2025-02-05 19:12:30|185578.4|185488.4|185579.8|185489.8|185586.1|185496.1|185573.3|185483.3|18
1738782760000|2025-02-05 19:12:40|185579|185489|185578.9|185488.9|185585|185495|185570.8|185480.8|24
1738782770000|2025-02-05 19:12:50|185576.2|185486.2|185583.7|185493.7|185587.8|185497.8|185575.7|185485.7|15
1738782780000|2025-02-05 19:13:00|185588|185498|185588|185498|185597.2|185507.2|185585.4|185495.4|15
1738782790000|2025-02-05 19:13:10|185586.4|185496.4|185568.1|185478.1|185586.4|185496.4|185568.1|185478.1|15
1738782800000|2025-02-05 19:13:20|185567.6|185477.6|185568.8|185478.8|185571.6|185481.6|185561.6|185471.6|12
1738782810000|2025-02-05 19:13:30|185566.2|185476.2|185570.7|185480.7|185577.2|185487.2|185565.8|185475.8|13
1738782820000|2025-02-05 19:13:40|185572.4|185482.4|185568.9|185478.9|185573.1|185483.1|185567.2|185477.2|12
1738782830000|2025-02-05 19:13:50|185570.8|185480.8|185572.8|185482.8|185576|185486|185568|185478|12
1738782840000|2025-02-05 19:14:00|185572.6|185482.6|185572.9|185482.9|185574.2|185484.2|185568.5|185478.5|14
1738782850000|2025-02-05 19:14:10|185567.2|185477.2|185565.1|185475.1|185570.8|185480.8|185563.5|185473.5|14
1738782860000|2025-02-05 19:14:20|185565.2|185475.2|185555.9|185465.9|185566.7|185476.7|185553.3|185463.3|10
1738782870000|2025-02-05 19:14:30|185557.2|185467.2|185564.2|185474.2|185564.2|185474.2|185555.5|185465.5|12
1738782880000|2025-02-05 19:14:40|185564.6|185474.6|185570.5|185480.5|185574.7|185484.7|185564.6|185474.6|17
1738782890000|2025-02-05 19:14:50|185573.7|185483.7|185562.7|185472.7|185573.7|185483.7|185562.7|185472.7|15
1738782900000|2025-02-05 19:15:00|185565.6|185475.6|185569.3|185479.3|185573|185483|185564.9|185474.9|17
1738782910000|2025-02-05 19:15:10|185569.9|185479.9|185568.7|185478.7|185573.3|185483.3|185565|185475|25
1738782920000|2025-02-05 19:15:20|185567|185477|185561.7|185471.7|185567|185477|185556.8|185466.8|12
1738782930000|2025-02-05 19:15:30|185557.7|185467.7|185556.9|185466.9|185561.4|185471.4|185552.9|185462.9|15
1738782940000|2025-02-05 19:15:40|185559.1|185469.1|185541.4|185451.4|185560.2|185470.2|185534.6|185444.6|21
1738782950000|2025-02-05 19:15:50|185540.6|185450.6|185541.5|185451.5|185542.4|185452.4|185537.8|185447.8|16
1738782960000|2025-02-05 19:16:00|185541.2|185451.2|185541.1|185451.1|185541.8|185451.8|185541.1|185451.1|3
1738782970000|2025-02-05 19:16:10|185541|185451|185554.7|185464.7|185555.3|185465.3|185541|185451|7
1738782980000|2025-02-05 19:16:20|185556.3|185466.3|185549.8|185459.8|185556.4|185466.4|185549.8|185459.8|12
1738782990000|2025-02-05 19:16:30|185552.4|185462.4|185558.8|185468.8|185564.7|185474.7|185552.4|185462.4|15
1738783000000|2025-02-05 19:16:40|185557.2|185467.2|185553.1|185463.1|185557.2|185467.2|185548.2|185458.2|10
1738783010000|2025-02-05 19:16:50|185553|185463|185549.6|185459.6|185553.8|185463.8|185547.6|185457.6|15
1738783020000|2025-02-05 19:17:00|185549.8|185459.8|185554.7|185464.7|185555.4|185465.4|185547.2|185457.2|16
1738783030000|2025-02-05 19:17:10|185554.6|185464.6|185547.3|185457.3|185554.6|185464.6|185547.3|185457.3|8
1738783040000|2025-02-05 19:17:20|185548.9|185458.9|185545.6|185455.6|185551.8|185461.8|185544.9|185454.9|15
1738783050000|2025-02-05 19:17:30|185545|185455|185557.5|185467.5|185559.5|185469.5|185539.6|185449.6|20
1738783060000|2025-02-05 19:17:40|185559.2|185469.2|185564.3|185474.3|185564.6|185474.6|185559.2|185469.2|11
1738783070000|2025-02-05 19:17:50|185564.1|185474.1|185597.2|185507.2|185600.7|185510.7|185564.1|185474.1|15
1738783080000|2025-02-05 19:18:00|185592.4|185502.4|185599.2|185509.2|185599.2|185509.2|185592.4|185502.4|20
1738783090000|2025-02-05 19:18:10|185593.5|185503.5|185586.6|185496.6|185593.5|185503.5|185578.5|185488.5|20
1738783100000|2025-02-05 19:18:20|185589.9|185499.9|185586|185496|185590.4|185500.4|185580.6|185490.6|25
1738783110000|2025-02-05 19:18:30|185584.1|185494.1|185583.2|185493.2|185588.5|185498.5|185581.1|185491.1|10
1738783120000|2025-02-05 19:18:40|185585.9|185495.9|185582.5|185492.5|185587.5|185497.5|185579.9|185489.9|8
1738783130000|2025-02-05 19:18:50|185583.4|185493.4|185575.7|185485.7|185583.4|185493.4|185574.4|185484.4|10
1738783140000|2025-02-05 19:19:00|185579|185489|185581.8|185491.8|185588.2|185498.2|185575.4|185485.4|18
1738783150000|2025-02-05 19:19:10|185582.9|185492.9|185572.3|185482.3|185587|185497|185564.4|185474.4|22
1738783160000|2025-02-05 19:19:20|185573.1|185483.1|185572|185482|185574.5|185484.5|185560|185470|18
1738783170000|2025-02-05 19:19:30|185569.4|185479.4|185567.5|185477.5|185571.6|185481.6|185564|185474|11
1738783180000|2025-02-05 19:19:40|185569.8|185479.8|185579.6|185489.6|185580.6|185490.6|185568.5|185478.5|17
1738783190000|2025-02-05 19:19:50|185578.3|185488.3|185583.7|185493.7|185594|185504|185576|185486|24
1738783200000|2025-02-05 19:20:00|185582.6|185492.6|185581.3|185491.3|185588.1|185498.1|185580.4|185490.4|24
1738783210000|2025-02-05 19:20:10|185584.4|185494.4|185587.2|185497.2|185593|185503|185584.1|185494.1|15
1738783220000|2025-02-05 19:20:20|185584.2|185494.2|185596.5|185506.5|185600.8|185510.8|185581.6|185491.6|11
1738783230000|2025-02-05 19:20:30|185595.3|185505.3|185594.9|185504.9|185595.4|185505.4|185594.9|185504.9|4
1738783240000|2025-02-05 19:20:40|185594.8|185504.8|185592.3|185502.3|185595.7|185505.7|185582.4|185492.4|15
1738783250000|2025-02-05 19:20:50|185591.6|185501.6|185581.8|185491.8|185592.5|185502.5|185581|185491|14
1738783260000|2025-02-05 19:21:00|185584.3|185494.3|185581.5|185491.5|185588.3|185498.3|185577.7|185487.7|14
1738783270000|2025-02-05 19:21:10|185579.8|185489.8|185590.9|185500.9|185590.9|185500.9|185578.9|185488.9|14
1738783280000|2025-02-05 19:21:20|185592|185502|185586.5|185496.5|185592.5|185502.5|185586|185496|8
1738783290000|2025-02-05 19:21:30|185587.5|185497.5|185600.8|185510.8|185600.8|185510.8|185587.4|185497.4|12
1738783300000|2025-02-05 19:21:40|185598|185508|185587|185497|185598|185508|185581.5|185491.5|8
1738783310000|2025-02-05 19:21:50|185585.4|185495.4|185599.2|185509.2|185599.9|185509.9|185581.3|185491.3|20
1738783320000|2025-02-05 19:22:00|185598.6|185508.6|185614.4|185524.4|185618.6|185528.6|185598.6|185508.6|14
1738783330000|2025-02-05 19:22:10|185610.9|185520.9|185610.5|185520.5|185614.7|185524.7|185607.6|185517.6|10
1738783340000|2025-02-05 19:22:20|185609.4|185519.4|185607.4|185517.4|185611.1|185521.1|185605.3|185515.3|13
1738783350000|2025-02-05 19:22:30|185606.7|185516.7|185605.8|185515.8|185612.7|185522.7|185605.5|185515.5|9
1738783360000|2025-02-05 19:22:40|185603.3|185513.3|185604.9|185514.9|185606.7|185516.7|185603.2|185513.2|7
1738783370000|2025-02-05 19:22:50|185605.9|185515.9|185607.7|185517.7|185608.9|185518.9|185605.9|185515.9|6
1738783380000|2025-02-05 19:23:00|185607.6|185517.6|185601.2|185511.2|185607.6|185517.6|185599.3|185509.3|10
1738783390000|2025-02-05 19:23:10|185598.4|185508.4|185598.6|185508.6|185601.8|185511.8|185596.3|185506.3|11
1738783400000|2025-02-05 19:23:20|185598.9|185508.9|185590.3|185500.3|185598.9|185508.9|185590.3|185500.3|14
1738783410000|2025-02-05 19:23:30|185587.4|185497.4|185589|185499|185596.6|185506.6|185585.2|185495.2|11
1738783420000|2025-02-05 19:23:40|185591.1|185501.1|185587|185497|185596.2|185506.2|185582.7|185492.7|15
1738783430000|2025-02-05 19:23:50|185591.2|185501.2|185595.9|185505.9|185595.9|185505.9|185586|185496|13
1738783440000|2025-02-05 19:24:00|185593.5|185503.5|185594.7|185504.7|185599.5|185509.5|185593.1|185503.1|12
1738783450000|2025-02-05 19:24:10|185598.4|185508.4|185594.7|185504.7|185598.4|185508.4|185593.5|185503.5|7
1738783460000|2025-02-05 19:24:20|185595.9|185505.9|185595.1|185505.1|185606.5|185516.5|185595.1|185505.1|17
1738783470000|2025-02-05 19:24:30|185595.3|185505.3|185597.1|185507.1|185603.3|185513.3|185592.8|185502.8|13
1738783480000|2025-02-05 19:24:40|185596.2|185506.2|185593.3|185503.3|185597.8|185507.8|185589.4|185499.4|6
1738783490000|2025-02-05 19:24:50|185594.5|185504.5|185594.2|185504.2|185595.5|185505.5|185594.2|185504.2|5
1738783500000|2025-02-05 19:25:00|185587.3|185497.3|185595.1|185505.1|185596.4|185506.4|185583.4|185493.4|9
1738783510000|2025-02-05 19:25:10|185596.3|185506.3|185600.6|185510.6|185600.6|185510.6|185595.5|185505.5|12
1738783520000|2025-02-05 19:25:20|185599.4|185509.4|185600.5|185510.5|185603.1|185513.1|185598.5|185508.5|14
1738783530000|2025-02-05 19:25:30|185600.2|185510.2|185594.9|185504.9|185600.2|185510.2|185594.9|185504.9|13
1738783540000|2025-02-05 19:25:40|185593.3|185503.3|185591.6|185501.6|185599.9|185509.9|185591.6|185501.6|8
1738783550000|2025-02-05 19:25:50|185592.5|185502.5|185597.6|185507.6|185598.6|185508.6|185592.5|185502.5|12
1738783560000|2025-02-05 19:26:00|185596.4|185506.4|185600.8|185510.8|185600.8|185510.8|185596.3|185506.3|10
1738783570000|2025-02-05 19:26:10|185599.1|185509.1|185599.2|185509.2|185602.3|185512.3|185598.8|185508.8|10
1738783580000|2025-02-05 19:26:20|185602.3|185512.3|185609.5|185519.5|185609.5|185519.5|185600|185510|9
1738783590000|2025-02-05 19:26:30|185609|185519|185609.9|185519.9|185614.7|185524.7|185609|185519|11
1738783600000|2025-02-05 19:26:40|185611.3|185521.3|185606.7|185516.7|185611.3|185521.3|185606.7|185516.7|7
1738783610000|2025-02-05 19:26:50|185605.2|185515.2|185602.7|185512.7|185611.3|185521.3|185602.7|185512.7|9
1738783620000|2025-02-05 19:27:00|185598|185508|185598.9|185508.9|185604.4|185514.4|185598|185508|13
1738783630000|2025-02-05 19:27:10|185597.1|185507.1|185597.1|185507.1|185598.1|185508.1|185594.8|185504.8|16
1738783640000|2025-02-05 19:27:20|185598.1|185508.1|185596.6|185506.6|185601.6|185511.6|185595.4|185505.4|16
1738783650000|2025-02-05 19:27:30|185595.9|185505.9|185597.3|185507.3|185597.7|185507.7|185595.5|185505.5|5
1738783660000|2025-02-05 19:27:40|185595.6|185505.6|185586.5|185496.5|185597.5|185507.5|185586.5|185496.5|20
1738783670000|2025-02-05 19:27:50|185589.2|185499.2|185602.6|185512.6|185602.6|185512.6|185586.6|185496.6|7
1738783680000|2025-02-05 19:28:00|185603.4|185513.4|185616.1|185526.1|185623.1|185533.1|185603|185513|13
1738783690000|2025-02-05 19:28:10|185619.4|185529.4|185613.7|185523.7|185621.4|185531.4|185608|185518|21
1738783700000|2025-02-05 19:28:20|185614.8|185524.8|185614.4|185524.4|185623.2|185533.2|185609.7|185519.7|19
1738783710000|2025-02-05 19:28:30|185616.6|185526.6|185606|185516|185617.3|185527.3|185606|185516|19
1738783720000|2025-02-05 19:28:40|185605.8|185515.8|185607.3|185517.3|185611.1|185521.1|185601.4|185511.4|19
1738783730000|2025-02-05 19:28:50|185610.1|185520.1|185601.3|185511.3|185610.1|185520.1|185594.4|185504.4|20
1738783740000|2025-02-05 19:29:00|185602.6|185512.6|185600.8|185510.8|185602.8|185512.8|185598.7|185508.7|6
1738783750000|2025-02-05 19:29:10|185598.1|185508.1|185595.3|185505.3|185598.1|185508.1|185585.2|185495.2|17
1738783760000|2025-02-05 19:29:20|185591.7|185501.7|185600.3|185510.3|185600.3|185510.3|185590|185500|12
1738783770000|2025-02-05 19:29:30|185600.6|185510.6|185597.8|185507.8|185601.1|185511.1|185597|185507|14
1738783780000|2025-02-05 19:29:40|185598.3|185508.3|185598.5|185508.5|185600.4|185510.4|185595.1|185505.1|11
1738783790000|2025-02-05 19:29:50|185599|185509|185600.7|185510.7|185603|185513|185592.8|185502.8|23
1738783800000|2025-02-05 19:30:00|185596.7|185506.7|185599.6|185509.6|185608.5|185518.5|185590.6|185500.6|25
1738783810000|2025-02-05 19:30:10|185601.8|185511.8|185600.6|185510.6|185606.1|185516.1|185596.2|185506.2|19
1738783820000|2025-02-05 19:30:20|185602|185512|185601.1|185511.1|185602.4|185512.4|185600.2|185510.2|9
1738783830000|2025-02-05 19:30:30|185601|185511|185595.1|185505.1|185607.1|185517.1|185593.2|185503.2|21
1738783840000|2025-02-05 19:30:40|185594.9|185504.9|185597.3|185507.3|185601.2|185511.2|185593|185503|20
1738783850000|2025-02-05 19:30:50|185594.4|185504.4|185594.8|185504.8|185595.3|185505.3|185583.4|185493.4|17
1738783860000|2025-02-05 19:31:00|185595.2|185505.2|185595.6|185505.6|185596.4|185506.4|185589.5|185499.5|14
1738783870000|2025-02-05 19:31:10|185594|185504|185594.5|185504.5|185597.7|185507.7|185592.3|185502.3|14
1738783880000|2025-02-05 19:31:20|185595.8|185505.8|185601.9|185511.9|185602.3|185512.3|185593.6|185503.6|14
1738783890000|2025-02-05 19:31:30|185604.7|185514.7|185600.6|185510.6|185604.7|185514.7|185596.1|185506.1|13
1738783900000|2025-02-05 19:31:40|185597.3|185507.3|185599.1|185509.1|185602.4|185512.4|185596.8|185506.8|11
1738783910000|2025-02-05 19:31:50|185599.4|185509.4|185602|185512|185603.7|185513.7|185599.4|185509.4|6
1738783920000|2025-02-05 19:32:00|185602.1|185512.1|185598.2|185508.2|185602.7|185512.7|185596|185506|21
1738783930000|2025-02-05 19:32:10|185597.8|185507.8|185605|185515|185605|185515|185591.7|185501.7|13
1738783940000|2025-02-05 19:32:20|185606.4|185516.4|185603.3|185513.3|185606.4|185516.4|185601.3|185511.3|7
1738783950000|2025-02-05 19:32:30|185606.1|185516.1|185603.5|185513.5|185607.5|185517.5|185602.4|185512.4|8
1738783960000|2025-02-05 19:32:40|185619|185529|185605.9|185515.9|185619|185529|185605.9|185515.9|5
1738783970000|2025-02-05 19:32:50|185617.7|185527.7|185628.4|185538.4|185628.4|185538.4|185613.3|185523.3|12
1738783980000|2025-02-05 19:33:00|185631.5|185541.5|185662.4|185572.4|185662.4|185572.4|185631.5|185541.5|12
1738783990000|2025-02-05 19:33:10|185648.7|185558.7|185657.2|185567.2|185657.2|185567.2|185642.5|185552.5|17
1738784000000|2025-02-05 19:33:20|185658.7|185568.7|185680.1|185550.1|185680.1|185570.4|185658.7|185545.9|13
1738784010000|2025-02-05 19:33:30|185679.6|185549.6|185701|185571|185709.8|185579.8|185679.6|185549.6|11
1738784020000|2025-02-05 19:33:40|185703.9|185573.9|185704.1|185574.1|185706|185576|185700.5|185570.5|11
1738784030000|2025-02-05 19:33:50|185699.5|185569.5|185706.9|185576.9|185706.9|185576.9|185699.5|185569.5|9
1738784040000|2025-02-05 19:34:00|185707.4|185577.4|185708.2|185578.2|185708.2|185578.2|185701.8|185571.8|9
1738784050000|2025-02-05 19:34:10|185704|185574|185714.1|185584.1|185716.2|185586.2|185697.7|185567.7|11
1738784060000|2025-02-05 19:34:20|185714.3|185584.3|185710.9|185580.9|185715.2|185585.2|185696.4|185566.4|17
1738784070000|2025-02-05 19:34:30|185711|185581|185710|185580|185712.2|185582.2|185709.2|185579.2|13
1738784080000|2025-02-05 19:34:40|185708|185578|185708.8|185578.8|185710.8|185580.8|185704.3|185574.3|10
1738784090000|2025-02-05 19:34:50|185708.6|185578.6|185674.9|185584.9|185708.6|185592.3|185674.7|185564.7|15
1738784100000|2025-02-05 19:35:00|185677.2|185587.2|185692.4|185562.4|185707.3|185587.2|185677.2|185562.4|21
1738784110000|2025-02-05 19:35:10|185689.8|185559.8|185670.7|185540.7|185689.8|185559.8|185669.3|185539.3|10
1738784120000|2025-02-05 19:35:20|185666.8|185536.8|185670.1|185540.1|185670.7|185540.7|185659.3|185529.3|13
1738784130000|2025-02-05 19:35:30|185670.3|185540.3|185664.5|185534.5|185670.3|185540.3|185664.3|185534.3|10
1738784140000|2025-02-05 19:35:40|185667.6|185537.6|185653|185563|185673.8|185563|185653|185535|12
1738784150000|2025-02-05 19:35:50|185652.7|185562.7|185640.2|185550.2|185658.8|185568.8|185640.2|185550.2|8
1738784160000|2025-02-05 19:36:00|185641.1|185551.1|185650.3|185560.3|185653.7|185563.7|185640.9|185550.9|11
1738784170000|2025-02-05 19:36:10|185647.9|185557.9|185646.9|185556.9|185654.7|185564.7|185638.5|185548.5|16
1738784180000|2025-02-05 19:36:20|185648.8|185558.8|185656.7|185566.7|185656.7|185566.7|185648.1|185558.1|6
1738784190000|2025-02-05 19:36:30|185654.9|185564.9|185652.1|185562.1|185657.4|185567.4|185649.7|185559.7|11
1738784200000|2025-02-05 19:36:40|185651|185561|185657.5|185567.5|185662.9|185572.9|185648.6|185558.6|10
1738784210000|2025-02-05 19:36:50|185654.5|185564.5|185653.9|185563.9|185660.1|185570.1|185653.3|185563.3|11
1738784220000|2025-02-05 19:37:00|185651.2|185561.2|185660|185570|185660|185570|185649.6|185559.6|14
1738784230000|2025-02-05 19:37:10|185661.5|185571.5|185671.7|185581.7|185671.7|185581.7|185661.4|185571.4|10
1738784240000|2025-02-05 19:37:20|185669.2|185579.2|185659.5|185569.5|185669.2|185579.2|185655.8|185565.8|9
1738784250000|2025-02-05 19:37:30|185659.6|185569.6|185646.2|185556.2|185659.6|185569.6|185646.2|185556.2|7
1738784260000|2025-02-05 19:37:40|185645.8|185555.8|185646.7|185556.7|185649|185559|185645|185555|7
1738784270000|2025-02-05 19:37:50|185647.5|185557.5|185644.6|185554.6|185647.5|185557.5|185644.6|185554.6|2
1738784280000|2025-02-05 19:38:00|185643.7|185553.7|185645.3|185555.3|185650.7|185560.7|185643.2|185553.2|9
1738784290000|2025-02-05 19:38:10|185640.6|185550.6|185639.3|185549.3|185648.3|185558.3|185635.6|185545.6|17
1738784300000|2025-02-05 19:38:20|185636.6|185546.6|185645.7|185555.7|185647.8|185557.8|185636.6|185546.6|15
1738784310000|2025-02-05 19:38:30|185645.8|185555.8|185642|185552|185652|185562|185639|185549|8
1738784320000|2025-02-05 19:38:40|185649.6|185559.6|185646.8|185556.8|185649.6|185559.6|185646.8|185556.8|5
1738784330000|2025-02-05 19:38:50|185646.9|185556.9|185647.2|185557.2|185649.6|185559.6|185646.5|185556.5|6
1738784340000|2025-02-05 19:39:00|185648.2|185558.2|185642.9|185552.9|185650.5|185560.5|185642.9|185552.9|5
1738784350000|2025-02-05 19:39:10|185639.7|185549.7|185641.4|185551.4|185642.7|185552.7|185639.7|185549.7|11
1738784360000|2025-02-05 19:39:20|185640.8|185550.8|185641.8|185551.8|185643.2|185553.2|185640.4|185550.4|6
1738784370000|2025-02-05 19:39:30|185640.2|185550.2|185649.8|185559.8|185649.9|185559.9|185638.3|185548.3|10
1738784380000|2025-02-05 19:39:40|185650.4|185560.4|185643.1|185553.1|185650.4|185560.4|185643.1|185553.1|4
1738784390000|2025-02-05 19:39:50|185645.5|185555.5|185642.8|185552.8|185645.5|185555.5|185642.8|185552.8|3
1738784400000|2025-02-05 19:40:00|185640.2|185550.2|185650.1|185560.1|185650.1|185560.1|185640.2|185550.2|6
1738784410000|2025-02-05 19:40:10|185647.7|185557.7|185648.2|185558.2|185650.7|185560.7|185639.9|185549.9|11
1738784420000|2025-02-05 19:40:20|185651.5|185561.5|185647.4|185557.4|185651.5|185561.5|185647.4|185557.4|6
1738784430000|2025-02-05 19:40:30|185647.6|185557.6|185646.6|185556.6|185647.8|185557.8|185646.6|185556.6|3
1738784440000|2025-02-05 19:40:40|185646.8|185556.8|185648.8|185558.8|185652.7|185562.7|185641.8|185551.8|12
1738784450000|2025-02-05 19:40:50|185649.4|185559.4|185652.4|185562.4|185659.7|185569.7|185649.4|185559.4|17
1738784460000|2025-02-05 19:41:00|185654.8|185564.8|185642.2|185552.2|185654.8|185564.8|185642.2|185552.2|16
1738784470000|2025-02-05 19:41:10|185643.4|185553.4|185639|185549|185648.9|185558.9|185635.5|185545.5|14
1738784480000|2025-02-05 19:41:20|185643.6|185553.6|185646.4|185556.4|185651.6|185561.6|185642.5|185552.5|11
1738784490000|2025-02-05 19:41:30|185641.3|185551.3|185648.4|185558.4|185654|185564|185641.3|185551.3|10
1738784500000|2025-02-05 19:41:40|185650.3|185560.3|185646.6|185556.6|185650.3|185560.3|185643.5|185553.5|13
1738784510000|2025-02-05 19:41:50|185649.7|185559.7|185642.9|185552.9|185649.7|185559.7|185639.5|185549.5|16
1738784520000|2025-02-05 19:42:00|185643.5|185553.5|185645|185555|185645|185555|185643.5|185553.5|5
1738784530000|2025-02-05 19:42:10|185645.4|185555.4|185649.6|185559.6|185654|185564|185645.4|185555.4|7
1738784540000|2025-02-05 19:42:20|185648.6|185558.6|185644.9|185554.9|185650.2|185560.2|185644.1|185554.1|9
1738784550000|2025-02-05 19:42:30|185645.7|185555.7|185634.5|185544.5|185649.2|185559.2|185634.5|185544.5|11
1738784560000|2025-02-05 19:42:40|185644.9|185554.9|185640.7|185550.7|185648.6|185558.6|185637|185547|16
1738784570000|2025-02-05 19:42:50|185645.4|185555.4|185644.7|185554.7|185646.8|185556.8|185643.3|185553.3|5
1738784580000|2025-02-05 19:43:00|185648.7|185558.7|185647.8|185557.8|185651.5|185561.5|185644.2|185554.2|10
1738784590000|2025-02-05 19:43:10|185643.4|185553.4|185649.6|185559.6|185658.6|185568.6|185640.3|185550.3|18
1738784600000|2025-02-05 19:43:20|185647.6|185557.6|185648.5|185558.5|185650.1|185560.1|185646.8|185556.8|4
1738784610000|2025-02-05 19:43:30|185649.9|185559.9|185655.7|185565.7|185657|185567|185646.6|185556.6|12
1738784620000|2025-02-05 19:43:40|185655.3|185565.3|185649.3|185559.3|185655.3|185565.3|185649.3|185559.3|8
1738784630000|2025-02-05 19:43:50|185659.3|185569.3|185657.6|185567.6|185673.3|185583.3|185655.5|185565.5|22
1738784640000|2025-02-05 19:44:00|185656.4|185566.4|185646.9|185556.9|185662.1|185572.1|185644.1|185554.1|16
1738784650000|2025-02-05 19:44:10|185649.2|185559.2|185655.2|185565.2|185659.8|185569.8|185642|185552|26
1738784660000|2025-02-05 19:44:20|185655|185565|185656.9|185566.9|185658.8|185568.8|185650.7|185560.7|9
1738784670000|2025-02-05 19:44:30|185654.7|185564.7|185655.5|185565.5|185656|185566|185651|185561|13
1738784680000|2025-02-05 19:44:40|185655.6|185565.6|185653|185563|185659.4|185569.4|185651.2|185561.2|11
1738784690000|2025-02-05 19:44:50|185650.4|185560.4|185653.9|185563.9|185659.9|185569.9|185650|185560|15
1738784700000|2025-02-05 19:45:00|185655.4|185565.4|185653.2|185563.2|185657.3|185567.3|185645.7|185555.7|19
1738784710000|2025-02-05 19:45:10|185657|185567|185664.8|185574.8|185670|185580|185657|185567|21
1738784720000|2025-02-05 19:45:20|185662.2|185572.2|185657.7|185567.7|185666.2|185576.2|185655.2|185565.2|15
1738784730000|2025-02-05 19:45:30|185656.5|185566.5|185656.6|185566.6|185659.7|185569.7|185654.5|185564.5|12
1738784740000|2025-02-05 19:45:40|185656.7|185566.7|185661.9|185571.9|185663.1|185573.1|185655.1|185565.1|17
1738784750000|2025-02-05 19:45:50|185661.7|185571.7|185652.7|185562.7|185663.1|185573.1|185650.5|185560.5|19
1738784760000|2025-02-05 19:46:00|185654.6|185564.6|185654.3|185564.3|185657.4|185567.4|185650.9|185560.9|13
1738784770000|2025-02-05 19:46:10|185650.3|185560.3|185637.1|185547.1|185650.3|185560.3|185634.8|185544.8|8
1738784780000|2025-02-05 19:46:20|185637|185547|185633.2|185543.2|185637.7|185547.7|185633.2|185543.2|10
1738784790000|2025-02-05 19:46:30|185634.2|185544.2|185629.4|185499.4|185636.2|185545.8|185623.9|185497.8|10
1738784800000|2025-02-05 19:46:40|185628.8|185498.8|185641.3|185511.3|185643.3|185513.3|185628.8|185498.8|12
1738784810000|2025-02-05 19:46:50|185638.8|185508.8|185635.6|185505.6|185638.8|185508.8|185633.7|185503.7|8
1738784820000|2025-02-05 19:47:00|185631.8|185501.8|185635.5|185505.5|185635.5|185505.5|185631.5|185501.5|6
1738784830000|2025-02-05 19:47:10|185631.5|185501.5|185641.6|185511.6|185650|185520|185631.5|185501.5|16
1738784840000|2025-02-05 19:47:20|185638.8|185508.8|185636|185506|185643.3|185513.3|185632.8|185502.8|20
1738784850000|2025-02-05 19:47:30|185636.3|185506.3|185637.1|185507.1|185641.8|185511.8|185635|185505|6
1738784860000|2025-02-05 19:47:40|185634.6|185504.6|185567.5|185477.5|185640.2|185510.2|185545.4|185455.4|31
1738784870000|2025-02-05 19:47:50|185571.6|185481.6|185593.7|185503.7|185593.7|185503.7|185569.3|185479.3|23
1738784880000|2025-02-05 19:48:00|185597.9|185507.9|185603.3|185513.3|185603.3|185513.3|185594.8|185504.8|20
1738784890000|2025-02-05 19:48:10|185602.6|185512.6|185597.4|185507.4|185605.1|185515.1|185594|185504|19
1738784900000|2025-02-05 19:48:20|185598.6|185508.6|185598.4|185508.4|185603.2|185513.2|185596.5|185506.5|15
1738784910000|2025-02-05 19:48:30|185599.7|185509.7|185604|185514|185607.4|185517.4|185597.7|185507.7|20
1738784920000|2025-02-05 19:48:40|185604.2|185514.2|185606.9|185516.9|185606.9|185516.9|185600.7|185510.7|14
1738784930000|2025-02-05 19:48:50|185607.9|185517.9|185601.6|185511.6|185608|185518|185598.5|185508.5|19
1738784940000|2025-02-05 19:49:00|185601.9|185511.9|185599.6|185509.6|185602.9|185512.9|185596.2|185506.2|13
1738784950000|2025-02-05 19:49:10|185600.1|185510.1|185605.1|185515.1|185606.5|185516.5|185600.1|185510.1|11
1738784960000|2025-02-05 19:49:20|185605.2|185515.2|185613.6|185523.6|185615.4|185525.4|185603.1|185513.1|11
1738784970000|2025-02-05 19:49:30|185613.2|185523.2|185623.3|185533.3|185627|185537|185613.2|185523.2|16
1738784980000|2025-02-05 19:49:40|185623.2|185533.2|185621.1|185531.1|185626.9|185536.9|185616.1|185526.1|8
1738784990000|2025-02-05 19:49:50|185621.3|185531.3|185621.1|185531.1|185621.3|185531.3|185621.1|185531.1|2
1738785000000|2025-02-05 19:50:00|185621.2|185531.2|185621.7|185531.7|185626.9|185536.9|185618.8|185528.8|10
1738785010000|2025-02-05 19:50:10|185621.6|185531.6|185629.8|185539.8|185629.8|185539.8|185618.8|185528.8|13
1738785020000|2025-02-05 19:50:20|185629|185539|185622.8|185532.8|185631.4|185541.4|185622.4|185532.4|6
1738785030000|2025-02-05 19:50:30|185626.1|185536.1|185627.4|185537.4|185627.4|185537.4|185621.1|185531.1|10
1738785040000|2025-02-05 19:50:40|185627.8|185537.8|185628|185538|185628.1|185538.1|185627.8|185537.8|3
1738785050000|2025-02-05 19:50:50|185627.6|185537.6|185628.1|185538.1|185630.3|185540.3|185627.6|185537.6|5
1738785060000|2025-02-05 19:51:00|185630.1|185540.1|185626.4|185536.4|185630.1|185540.1|185618.5|185528.5|18
1738785070000|2025-02-05 19:51:10|185625.5|185535.5|185619|185529|185627.7|185537.7|185619|185529|9
1738785080000|2025-02-05 19:51:20|185618.8|185528.8|185621.3|185531.3|185621.6|185531.6|185616.8|185526.8|13
1738785090000|2025-02-05 19:51:30|185616.8|185526.8|185622.9|185532.9|185624.2|185534.2|185612.6|185522.6|16
1738785100000|2025-02-05 19:51:40|185621.4|185531.4|185624.5|185534.5|185625.3|185535.3|185621.4|185531.4|9
1738785110000|2025-02-05 19:51:50|185623.7|185533.7|185622.4|185532.4|185624.3|185534.3|185622.2|185532.2|5
1738785120000|2025-02-05 19:52:00|185622.2|185532.2|185618.7|185528.7|185625.4|185535.4|185617.9|185527.9|15
1738785130000|2025-02-05 19:52:10|185607.1|185517.1|185605.8|185515.8|185614.9|185524.9|185601.9|185511.9|24
1738785140000|2025-02-05 19:52:20|185602.9|185512.9|185616.8|185526.8|185616.8|185526.8|185601.6|185511.6|6
1738785150000|2025-02-05 19:52:30|185615.7|185525.7|185617.9|185527.9|185620.8|185530.8|185615.7|185525.7|9
1738785160000|2025-02-05 19:52:40|185616.3|185526.3|185603.3|185513.3|185619.4|185529.4|185601.5|185511.5|19
1738785170000|2025-02-05 19:52:50|185603.2|185513.2|185614.9|185524.9|185619|185529|185603.2|185513.2|16
1738785180000|2025-02-05 19:53:00|185613.7|185523.7|185617.7|185527.7|185618.8|185528.8|185613.7|185523.7|11
1738785190000|2025-02-05 19:53:10|185616.2|185526.2|185620.9|185530.9|185620.9|185530.9|185615.7|185525.7|10
1738785200000|2025-02-05 19:53:20|185617.6|185527.6|185619.4|185529.4|185623.4|185533.4|185617.6|185527.6|16
1738785210000|2025-02-05 19:53:30|185620|185530|185625.4|185535.4|185626.4|185536.4|185619.2|185529.2|10
1738785220000|2025-02-05 19:53:40|185623.2|185533.2|185627|185537|185640.8|185550.8|185622.8|185532.8|12
1738785230000|2025-02-05 19:53:50|185629.7|185539.7|185627.9|185537.9|185632|185542|185627.5|185537.5|11
1738785240000|2025-02-05 19:54:00|185632.8|185542.8|185627.9|185537.9|185632.8|185542.8|185627.6|185537.6|6
1738785250000|2025-02-05 19:54:10|185629.4|185539.4|185631.5|185541.5|185631.5|185541.5|185625.1|185535.1|9
1738785260000|2025-02-05 19:54:20|185631.2|185541.2|185628|185538|185631.2|185541.2|185627.4|185537.4|6
1738785270000|2025-02-05 19:54:30|185628.4|185538.4|185627.7|185537.7|185629|185539|185623.3|185533.3|12
1738785280000|2025-02-05 19:54:40|185627.2|185537.2|185624.7|185534.7|185630.4|185540.4|185624.7|185534.7|7
1738785290000|2025-02-05 19:54:50|185629.1|185539.1|185624.5|185534.5|185629.9|185539.9|185624.4|185534.4|5
1738785300000|2025-02-05 19:55:00|185623.8|185533.8|185597.4|185507.4|185623.8|185533.8|185592.9|185502.9|19
1738785310000|2025-02-05 19:55:10|185597.7|185507.7|185648.4|185558.4|185648.4|185558.4|185597.7|185507.7|19
1738785320000|2025-02-05 19:55:20|185648|185558|185641.2|185551.2|185648|185558|185637.8|185547.8|13
1738785330000|2025-02-05 19:55:30|185640|185550|185641|185551|185642.8|185552.8|185636.3|185546.3|8
1738785340000|2025-02-05 19:55:40|185638.1|185548.1|185635.8|185545.8|185643.2|185553.2|185632.5|185542.5|12
1738785350000|2025-02-05 19:55:50|185629.8|185539.8|185640.4|185550.4|185642|185552|185629.8|185539.8|12
1738785360000|2025-02-05 19:56:00|185639.2|185549.2|185644.2|185554.2|185648.6|185558.6|185634.8|185544.8|16
1738785370000|2025-02-05 19:56:10|185640.8|185550.8|185641.2|185551.2|185644.1|185554.1|185639.8|185549.8|12
1738785380000|2025-02-05 19:56:20|185638.1|185548.1|185643.7|185553.7|185647.4|185557.4|185636.5|185546.5|13
1738785390000|2025-02-05 19:56:30|185645.4|185555.4|185692|185602|185706.7|185616.7|185642.6|185552.6|12
1738785400000|2025-02-05 19:56:40|185688.8|185598.8|185682.7|185592.7|185692.9|185602.9|185682.7|185592.7|21
1738785410000|2025-02-05 19:56:50|185681.7|185591.7|185680.5|185590.5|185683.1|185593.1|185680.4|185590.4|7
1738785420000|2025-02-05 19:57:00|185683.5|185593.5|185675.2|185585.2|185683.5|185593.5|185674.6|185584.6|10
1738785430000|2025-02-05 19:57:10|185678.1|185588.1|185673.3|185583.3|185678.1|185588.1|185672.9|185582.9|7
1738785440000|2025-02-05 19:57:20|185672.9|185582.9|185671.8|185581.8|185676|185586|185671.2|185581.2|9
1738785450000|2025-02-05 19:57:30|185676.3|185586.3|185666.7|185576.7|185676.3|185586.3|185666.7|185576.7|17
1738785460000|2025-02-05 19:57:40|185662|185572|185668.2|185578.2|185670.2|185580.2|185662|185572|21
1738785470000|2025-02-05 19:57:50|185669.1|185579.1|185670|185580|185670.3|185580.3|185667.2|185577.2|11
1738785480000|2025-02-05 19:58:00|185642.4|185552.4|185650.7|185560.7|185659.7|185569.7|185642.4|185552.4|17
1738785490000|2025-02-05 19:58:10|185650.1|185560.1|185645.2|185555.2|185650.6|185560.6|185643.8|185553.8|12
1738785500000|2025-02-05 19:58:20|185643.8|185553.8|185639.1|185549.1|185645.6|185555.6|185639.1|185549.1|10
1738785510000|2025-02-05 19:58:30|185628.4|185538.4|185639.9|185549.9|185642.9|185552.9|185628.4|185538.4|14
1738785520000|2025-02-05 19:58:40|185643|185553|185642.7|185552.7|185643|185553|185642.7|185552.7|2
1738785530000|2025-02-05 19:58:50|185642.2|185552.2|185647.8|185557.8|185647.8|185557.8|185642.2|185552.2|5
1738785540000|2025-02-05 19:59:00|185645.9|185555.9|185672.1|185582.1|185672.1|185582.1|185643.9|185553.9|10
1738785550000|2025-02-05 19:59:10|185684.8|185594.8|185672.7|185582.7|185684.8|185594.8|185669.7|185579.7|11
1738785560000|2025-02-05 19:59:20|185676.3|185586.3|185686.3|185596.3|185689.7|185599.7|185676.1|185586.1|17
1738785570000|2025-02-05 19:59:30|185683.4|185593.4|185684.3|185594.3|185684.3|185594.3|185676.5|185586.5|16
1738785580000|2025-02-05 19:59:40|185682.5|185592.5|185685.7|185595.7|185686|185596|185681.9|185591.9|23
1738785590000|2025-02-05 19:59:50|185685.1|185595.1|185674|185584|185685.1|185595.1|185663.1|185573.1|31
1738785600000|2025-02-05 20:00:00|185674.4|185584.4|185673.7|185583.7|185678.9|185588.9|185667.2|185577.2|28
1738785610000|2025-02-05 20:00:10|185671.2|185581.2|185665.6|185575.6|185675.2|185585.2|185665.6|185575.6|17
1738785620000|2025-02-05 20:00:20|185667|185577|185665.3|185575.3|185667|185577|185664.6|185574.6|10
1738785630000|2025-02-05 20:00:30|185672.7|185582.7|185671.9|185581.9|185673.5|185583.5|185666.7|185576.7|19
1738785640000|2025-02-05 20:00:40|185669.5|185579.5|185667.6|185577.6|185673.9|185583.9|185666.1|185576.1|9
1738785650000|2025-02-05 20:00:50|185669.1|185579.1|185671|185581|185673.9|185583.9|185661.1|185571.1|10
1738785660000|2025-02-05 20:01:00|185670.9|185580.9|185699.4|185609.4|185699.4|185609.4|185669.9|185579.9|9
1738785670000|2025-02-05 20:01:10|185699.9|185609.9|185694.9|185604.9|185702.4|185612.4|185694.9|185604.9|9
1738785680000|2025-02-05 20:01:20|185695|185605|185693.7|185603.7|185696.5|185606.5|185693.7|185603.7|5
1738785690000|2025-02-05 20:01:30|185691.6|185601.6|185687.6|185597.6|185692.9|185602.9|185679.6|185589.6|10
1738785700000|2025-02-05 20:01:40|185687|185597|185701.6|185611.6|185701.6|185611.6|185683.5|185593.5|14
1738785710000|2025-02-05 20:01:50|185699.2|185609.2|185695.2|185605.2|185699.2|185609.2|185691.8|185601.8|11
1738785720000|2025-02-05 20:02:00|185695|185605|185692.4|185602.4|185695.4|185605.4|185690|185600|12
1738785730000|2025-02-05 20:02:10|185692.3|185602.3|185678.3|185588.3|185692.7|185602.7|185676.8|185586.8|16
1738785740000|2025-02-05 20:02:20|185676.9|185586.9|185678.7|185588.7|185680|185590|185673.7|185583.7|17
1738785750000|2025-02-05 20:02:30|185687.7|185597.7|185689.8|185599.8|185693.3|185603.3|185687.7|185597.7|9
1738785760000|2025-02-05 20:02:40|185687|185597|185683.9|185593.9|185687.5|185597.5|185682.3|185592.3|11
1738785770000|2025-02-05 20:02:50|185683.6|185593.6|185676.6|185586.6|185683.6|185593.6|185672.8|185582.8|14
1738785780000|2025-02-05 20:03:00|185675.5|185585.5|185682.4|185592.4|185682.9|185592.9|185675.5|185585.5|13
1738785790000|2025-02-05 20:03:10|185683.2|185593.2|185698.2|185608.2|185698.2|185608.2|185679.8|185589.8|16
1738785800000|2025-02-05 20:03:20|185696.6|185606.6|185686.9|185596.9|185696.6|185606.6|185685.3|185595.3|11
1738785810000|2025-02-05 20:03:30|185686.5|185596.5|185684|185594|185687.1|185597.1|185676.8|185586.8|15
1738785820000|2025-02-05 20:03:40|185682|185592|185678.8|185588.8|185687.1|185597.1|185678.8|185588.8|9
1738785830000|2025-02-05 20:03:50|185679.7|185589.7|185687.6|185597.6|185691.1|185601.1|185679.7|185589.7|10
1738785840000|2025-02-05 20:04:00|185688.7|185598.7|185682.3|185592.3|185694.3|185604.3|185682.3|185592.3|17
1738785850000|2025-02-05 20:04:10|185683.9|185593.9|185684.1|185594.1|185689.9|185599.9|185682.9|185592.9|18
1738785860000|2025-02-05 20:04:20|185687.6|185597.6|185688.3|185598.3|185691.2|185601.2|185683.7|185593.7|14
1738785870000|2025-02-05 20:04:30|185688.4|185598.4|185687|185597|185689.6|185599.6|185684.7|185594.7|9
1738785880000|2025-02-05 20:04:40|185691.8|185601.8|185690.3|185600.3|185691.8|185601.8|185682|185592|15
1738785890000|2025-02-05 20:04:50|185685.2|185595.2|185695.9|185605.9|185695.9|185605.9|185681.5|185591.5|11
1738785900000|2025-02-05 20:05:00|185698.2|185608.2|185688.6|185598.6|185698.2|185608.2|185688.3|185598.3|14
1738785910000|2025-02-05 20:05:10|185691.9|185601.9|185695.8|185605.8|185700|185610|185689|185599|17
1738785920000|2025-02-05 20:05:20|185696.1|185606.1|185696.6|185606.6|185698|185608|185693|185603|10
1738785930000|2025-02-05 20:05:30|185693.2|185603.2|185692.7|185602.7|185700.3|185610.3|185691.9|185601.9|19
1738785940000|2025-02-05 20:05:40|185696.4|185606.4|185691.5|185601.5|185696.4|185606.4|185686.8|185596.8|20
1738785950000|2025-02-05 20:05:50|185695.7|185605.7|185701.1|185611.1|185701.7|185611.7|185688.1|185598.1|13
1738785960000|2025-02-05 20:06:00|185699.6|185609.6|185700.1|185610.1|185700.1|185610.1|185694.4|185604.4|9
1738785970000|2025-02-05 20:06:10|185700.5|185610.5|185698.2|185608.2|185700.5|185610.5|185694.2|185604.2|12
1738785980000|2025-02-05 20:06:20|185695|185605|185697.6|185607.6|185698.2|185608.2|185689.1|185599.1|10
1738785990000|2025-02-05 20:06:30|185699.4|185609.4|185697.6|185607.6|185699.5|185609.5|185693.7|185603.7|14
1738786000000|2025-02-05 20:06:40|185699.4|185609.4|185699.5|185609.5|185701.2|185611.2|185699.2|185609.2|5
1738786010000|2025-02-05 20:06:50|185699|185609|185697.8|185607.8|185699|185609|185687.3|185597.3|13
1738786020000|2025-02-05 20:07:00|185697.9|185607.9|185697.2|185607.2|185698.3|185608.3|185693.1|185603.1|6
1738786030000|2025-02-05 20:07:10|185693.8|185603.8|185705.8|185615.8|185705.8|185615.8|185691.8|185601.8|14
1738786040000|2025-02-05 20:07:20|185705.9|185615.9|185706.1|185616.1|185706.1|185616.1|185705.8|185615.8|3
1738786050000|2025-02-05 20:07:30|185703.9|185613.9|185695.8|185605.8|185703.9|185613.9|185692.6|185602.6|7
1738786060000|2025-02-05 20:07:40|185696.8|185606.8|185697.2|185607.2|185699.4|185609.4|185695.1|185605.1|6
1738786070000|2025-02-05 20:07:50|185696.9|185606.9|185697.1|185607.1|185697.1|185607.1|185696.9|185606.9|2
1738786080000|2025-02-05 20:08:00|185692.6|185602.6|185695.4|185605.4|185695.4|185605.4|185689.4|185599.4|5
1738786090000|2025-02-05 20:08:10|185697.6|185607.6|185694.1|185604.1|185697.6|185607.6|185694.1|185604.1|4
1738786100000|2025-02-05 20:08:20|185696.3|185606.3|185704|185614|185705.8|185615.8|185696.3|185606.3|6
1738786110000|2025-02-05 20:08:30|185707.7|185617.7|185703.9|185613.9|185708.5|185618.5|185703.9|185613.9|4
1738786120000|2025-02-05 20:08:40|185708.7|185618.7|185698.2|185608.2|185708.7|185618.7|185697.9|185607.9|10
1738786130000|2025-02-05 20:08:50|185699|185609|185700.3|185610.3|185700.3|185610.3|185699|185609|6
1738786140000|2025-02-05 20:09:00|185701|185611|185698.2|185608.2|185702.8|185612.8|185697.2|185607.2|13
1738786150000|2025-02-05 20:09:10|185698.9|185608.9|185702|185612|185702.7|185612.7|185697.4|185607.4|9
1738786160000|2025-02-05 20:09:20|185702.6|185612.6|185703.4|185613.4|185704.3|185614.3|185697|185607|10
1738786170000|2025-02-05 20:09:30|185700.1|185610.1|185701|185611|185703.9|185613.9|185699.6|185609.6|12
1738786180000|2025-02-05 20:09:40|185700.9|185610.9|185705.8|185615.8|185707.3|185617.3|185698.2|185608.2|15
1738786190000|2025-02-05 20:09:50|185704.7|185614.7|185704.7|185614.7|185706.2|185616.2|185702|185612|11
1738786200000|2025-02-05 20:10:00|185703.3|185613.3|185704.8|185614.8|185706.4|185616.4|185701.3|185611.3|9
1738786210000|2025-02-05 20:10:10|185704.1|185614.1|185702.9|185612.9|185704.1|185614.1|185702.9|185612.9|5
1738786220000|2025-02-05 20:10:20|185704.6|185614.6|185706.9|185616.9|185706.9|185616.9|185702.2|185612.2|9
1738786230000|2025-02-05 20:10:30|185708.5|185618.5|185708.4|185618.4|185710.5|185620.5|185707.7|185617.7|7
1738786240000|2025-02-05 20:10:40|185710|185620|185713.3|185623.3|185723|185633|185710|185620|10
1738786250000|2025-02-05 20:10:50|185717.6|185627.6|185708.8|185618.8|185717.6|185627.6|185704.2|185614.2|17
1738786260000|2025-02-05 20:11:00|185706.6|185616.6|185706.5|185616.5|185707.5|185617.5|185705.6|185615.6|11
1738786270000|2025-02-05 20:11:10|185706.8|185616.8|185706.4|185616.4|185707.7|185617.7|185700.5|185610.5|11
1738786280000|2025-02-05 20:11:20|185704.3|185614.3|185700|185610|185708.5|185618.5|185698.4|185608.4|12
1738786290000|2025-02-05 20:11:30|185701.1|185611.1|185693.5|185603.5|185702|185612|185687.2|185597.2|14
1738786300000|2025-02-05 20:11:40|185696|185606|185692.9|185602.9|185697|185607|185691|185601|12
1738786310000|2025-02-05 20:11:50|185691.9|185601.9|185693.4|185603.4|185694.6|185604.6|185690.2|185600.2|10
1738786320000|2025-02-05 20:12:00|185693|185603|185691.3|185601.3|185696.3|185606.3|185690.7|185600.7|10
1738786330000|2025-02-05 20:12:10|185693.2|185603.2|185697.9|185607.9|185700.9|185610.9|185693.2|185603.2|8
1738786340000|2025-02-05 20:12:20|185698.2|185608.2|185704.2|185614.2|185704.2|185614.2|185696.4|185606.4|13
1738786350000|2025-02-05 20:12:30|185704.7|185614.7|185702.4|185612.4|185704.7|185614.7|185702|185612|5
1738786360000|2025-02-05 20:12:40|185704.5|185614.5|185693.2|185603.2|185704.5|185614.5|185693.2|185603.2|10
1738786370000|2025-02-05 20:12:50|185696|185606|185691.9|185601.9|185699.4|185609.4|185691.9|185601.9|10
1738786380000|2025-02-05 20:13:00|185694.9|185604.9|185698.3|185608.3|185699.3|185609.3|185692.2|185602.2|19
1738786390000|2025-02-05 20:13:10|185696.7|185606.7|185701.6|185611.6|185701.6|185611.6|185695.8|185605.8|12
1738786400000|2025-02-05 20:13:20|185701.8|185611.8|185714.3|185624.3|185714.5|185624.5|185701.5|185611.5|8
1738786410000|2025-02-05 20:13:30|185714.4|185624.4|185713.4|185623.4|185714.8|185624.8|185711.6|185621.6|8
1738786420000|2025-02-05 20:13:40|185715.2|185625.2|185715.3|185625.3|185716.2|185626.2|185714.8|185624.8|5
1738786430000|2025-02-05 20:13:50|185715.4|185625.4|185713.3|185623.3|185716.4|185626.4|185713.3|185623.3|7
1738786440000|2025-02-05 20:14:00|185714.7|185624.7|185714.6|185624.6|185715.1|185625.1|185713.3|185623.3|8
1738786450000|2025-02-05 20:14:10|185715.1|185625.1|185710.3|185620.3|185715.1|185625.1|185706.5|185616.5|16
1738786460000|2025-02-05 20:14:20|185705.9|185615.9|185706.2|185616.2|185709.6|185619.6|185704.9|185614.9|10
1738786470000|2025-02-05 20:14:30|185707.2|185617.2|185706.6|185616.6|185712.5|185622.5|185705.4|185615.4|13
1738786480000|2025-02-05 20:14:40|185705.4|185615.4|185706.6|185616.6|185709.4|185619.4|185705.4|185615.4|8
1738786490000|2025-02-05 20:14:50|185709|185619|185698.9|185608.9|185709|185619|185698.9|185608.9|11
1738786500000|2025-02-05 20:15:00|185700.7|185610.7|185701.4|185611.4|185703.5|185613.5|185700.5|185610.5|6
1738786510000|2025-02-05 20:15:10|185701|185611|185695.2|185605.2|185701|185611|185693.2|185603.2|5
1738786520000|2025-02-05 20:15:20|185696.5|185606.5|185695.5|185605.5|185697.3|185607.3|185695.5|185605.5|3
1738786530000|2025-02-05 20:15:30|185696.1|185606.1|185697.5|185607.5|185698.5|185608.5|185694|185604|9
1738786540000|2025-02-05 20:15:40|185696.8|185606.8|185698.4|185608.4|185698.9|185608.9|185696.1|185606.1|9
1738786550000|2025-02-05 20:15:50|185698.7|185608.7|185696.3|185606.3|185699.2|185609.2|185696.3|185606.3|7
1738786560000|2025-02-05 20:16:00|185698.6|185608.6|185698.6|185608.6|185700.1|185610.1|185694.9|185604.9|12
1738786570000|2025-02-05 20:16:10|185694.5|185604.5|185694.3|185604.3|185698.4|185608.4|185692.5|185602.5|10
1738786580000|2025-02-05 20:16:20|185691.3|185601.3|185691.3|185601.3|185691.4|185601.4|185691.3|185601.3|3
1738786590000|2025-02-05 20:16:30|185691.1|185601.1|185693.3|185603.3|185698.8|185608.8|185691.1|185601.1|7
1738786600000|2025-02-05 20:16:40|185694.2|185604.2|185698.3|185608.3|185698.6|185608.6|185694.2|185604.2|8
1738786610000|2025-02-05 20:16:50|185698.2|185608.2|185691|185601|185698.2|185608.2|185688.8|185598.8|6
1738786620000|2025-02-05 20:17:00|185688.4|185598.4|185692.2|185602.2|185692.2|185602.2|185687.9|185597.9|6
1738786630000|2025-02-05 20:17:10|185692.9|185602.9|185697.9|185607.9|185697.9|185607.9|185687.5|185597.5|7
1738786640000|2025-02-05 20:17:20|185696.2|185606.2|185693.9|185603.9|185696.8|185606.8|185693.9|185603.9|5
1738786650000|2025-02-05 20:17:30|185694.4|185604.4|185693.7|185603.7|185696.5|185606.5|185693.7|185603.7|7
1738786660000|2025-02-05 20:17:40|185695.6|185605.6|185693.9|185603.9|185700.2|185610.2|185693.9|185603.9|10
1738786670000|2025-02-05 20:17:50|185695.3|185605.3|185702.7|185612.7|185704|185614|185695.3|185605.3|11
1738786680000|2025-02-05 20:18:00|185702.5|185612.5|185692.2|185602.2|185702.5|185612.5|185692.2|185602.2|4
1738786690000|2025-02-05 20:18:10|185694.8|185604.8|185692.5|185602.5|185695.3|185605.3|185690.8|185600.8|13
1738786700000|2025-02-05 20:18:20|185687.5|185597.5|185690.6|185600.6|185694.1|185604.1|185687.5|185597.5|13
1738786710000|2025-02-05 20:18:30|185690.8|185600.8|185692.8|185602.8|185692.8|185602.8|185690.5|185600.5|4
1738786730000|2025-02-05 20:18:50|185693|185603|185691|185601|185697.6|185607.6|185689.1|185599.1|12
1738786740000|2025-02-05 20:19:00|185692.5|185602.5|185692.7|185602.7|185695.9|185605.9|185685.2|185595.2|12
1738786750000|2025-02-05 20:19:10|185692.9|185602.9|185688.9|185598.9|185692.9|185602.9|185686.2|185596.2|10
1738786760000|2025-02-05 20:19:20|185689.2|185599.2|185689.2|185599.2|185689.8|185599.8|185685.9|185595.9|11
1738786770000|2025-02-05 20:19:30|185689.9|185599.9|185673.3|185583.3|185689.9|185599.9|185670.6|185580.6|15
1738786780000|2025-02-05 20:19:40|185672|185582|185696|185606|185703|185613|185665.4|185575.4|14
1738786790000|2025-02-05 20:19:50|185694.2|185604.2|185691.2|185601.2|185696.8|185606.8|185690.8|185600.8|11
1738786800000|2025-02-05 20:20:00|185693.4|185603.4|185697.8|185607.8|185702|185612|185692.2|185602.2|10
1738786810000|2025-02-05 20:20:10|185698.1|185608.1|185693.9|185603.9|185698.1|185608.1|185691.8|185601.8|6
1738786820000|2025-02-05 20:20:20|185694.1|185604.1|185690.6|185600.6|185694.1|185604.1|185689.1|185599.1|9
1738786830000|2025-02-05 20:20:30|185690.7|185600.7|185680.5|185590.5|185691.1|185601.1|185677.5|185587.5|12
1738786840000|2025-02-05 20:20:40|185681.1|185591.1|185680.2|185590.2|185685.4|185595.4|185676.4|185586.4|20
1738786850000|2025-02-05 20:20:50|185678.4|185588.4|185679.7|185589.7|185684.7|185594.7|185678.4|185588.4|12
1738786860000|2025-02-05 20:21:00|185679.3|185589.3|185681.1|185591.1|185683.2|185593.2|185678.4|185588.4|8
1738786870000|2025-02-05 20:21:10|185677.6|185587.6|185678.7|185588.7|185680.6|185590.6|185676.7|185586.7|11
1738786880000|2025-02-05 20:21:20|185678.9|185588.9|185678.9|185588.9|185678.9|185588.9|185678.9|185588.9|1
1738786890000|2025-02-05 20:21:30|185679|185589|185678.9|185588.9|185680.8|185590.8|185678.9|185588.9|3
1738786900000|2025-02-05 20:21:40|185678.4|185588.4|185679.8|185589.8|185681.9|185591.9|185675|185585|10
1738786910000|2025-02-05 20:21:50|185679.9|185589.9|185677.9|185587.9|185680.5|185590.5|185675.1|185585.1|13
1738786920000|2025-02-05 20:22:00|185673.9|185583.9|185677.2|185587.2|185678|185588|185669.5|185579.5|14
1738786930000|2025-02-05 20:22:10|185679.1|185589.1|185681.9|185591.9|185684.7|185594.7|185678.6|185588.6|9
1738786940000|2025-02-05 20:22:20|185682.1|185592.1|185681.4|185591.4|185689.4|185599.4|185681.4|185591.4|13
1738786950000|2025-02-05 20:22:30|185679.7|185589.7|185678.7|185588.7|185685.6|185595.6|185678.1|185588.1|6
1738786960000|2025-02-05 20:22:40|185681|185591|185677.5|185587.5|185681|185591|185673.5|185583.5|7
1738786970000|2025-02-05 20:22:50|185679.1|185589.1|185681.7|185591.7|185682.7|185592.7|185677.4|185587.4|15
1738786980000|2025-02-05 20:23:00|185681.3|185591.3|185696.9|185606.9|185696.9|185606.9|185681.3|185591.3|8
1738786990000|2025-02-05 20:23:10|185686.7|185596.7|185693.5|185603.5|185697.9|185607.9|185686.7|185596.7|19
1738787000000|2025-02-05 20:23:20|185690.5|185600.5|185691.4|185601.4|185697.5|185607.5|185689.9|185599.9|15
1738787010000|2025-02-05 20:23:30|185691.9|185601.9|185690.6|185600.6|185695.6|185605.6|185686.9|185596.9|13
1738787020000|2025-02-05 20:23:40|185691.8|185601.8|185695.1|185605.1|185696.9|185606.9|185690.8|185600.8|8
1738787030000|2025-02-05 20:23:50|185694.7|185604.7|185682.9|185592.9|185694.7|185604.7|185678.3|185588.3|10
1738787040000|2025-02-05 20:24:00|185685.2|185595.2|185681.7|185591.7|185686.2|185596.2|185678.5|185588.5|15
1738787050000|2025-02-05 20:24:10|185682.7|185592.7|185686.2|185596.2|185689|185599|185678.7|185588.7|17
1738787060000|2025-02-05 20:24:20|185679.1|185589.1|185684.9|185594.9|185688.1|185598.1|185679.1|185589.1|16
1738787070000|2025-02-05 20:24:30|185683.2|185593.2|185691.4|185601.4|185694.6|185604.6|185680.3|185590.3|14
1738787080000|2025-02-05 20:24:40|185687.8|185597.8|185690.8|185600.8|185691.8|185601.8|185687.5|185597.5|8
1738787090000|2025-02-05 20:24:50|185690.9|185600.9|185691.6|185601.6|185693.3|185603.3|185688.5|185598.5|11
1738787100000|2025-02-05 20:25:00|185692.8|185602.8|185689.3|185599.3|185692.8|185602.8|185689.2|185599.2|9
1738787110000|2025-02-05 20:25:10|185689|185599|185690.6|185600.6|185690.7|185600.7|185689|185599|3
1738787120000|2025-02-05 20:25:20|185692.4|185602.4|185688.8|185598.8|185692.4|185602.4|185688.8|185598.8|6
1738787130000|2025-02-05 20:25:30|185688.9|185598.9|185689.7|185599.7|185691.4|185601.4|185686.5|185596.5|12
1738787140000|2025-02-05 20:25:40|185688|185598|185689.6|185599.6|185690.3|185600.3|185685.9|185595.9|8
1738787150000|2025-02-05 20:25:50|185687.7|185597.7|185682|185592|185689.1|185599.1|185675.8|185585.8|23
1738787160000|2025-02-05 20:26:00|185679.8|185589.8|185683.3|185593.3|185685.6|185595.6|185679.8|185589.8|12
1738787170000|2025-02-05 20:26:10|185687.8|185597.8|185685.5|185595.5|185687.8|185597.8|185679.1|185589.1|11
1738787180000|2025-02-05 20:26:20|185685.3|185595.3|185678.8|185588.8|185685.3|185595.3|185678.1|185588.1|12
1738787190000|2025-02-05 20:26:30|185676.8|185586.8|185676.1|185586.1|185678|185588|185671.4|185581.4|9
1738787200000|2025-02-05 20:26:40|185675.2|185585.2|185667.6|185577.6|185675.2|185585.2|185667.6|185577.6|8
1738787210000|2025-02-05 20:26:50|185667.8|185577.8|185675.1|185585.1|185675.1|185585.1|185667.8|185577.8|7
1738787220000|2025-02-05 20:27:00|185675.6|185585.6|185679.8|185589.8|185679.8|185589.8|185669.1|185579.1|18
1738787230000|2025-02-05 20:27:10|185676.9|185586.9|185674.3|185584.3|185682.3|185592.3|185671.7|185581.7|20
1738787240000|2025-02-05 20:27:20|185674.4|185584.4|185678.6|185588.6|185682.7|185592.7|185671.1|185581.1|14
1738787250000|2025-02-05 20:27:30|185677.8|185587.8|185691.5|185601.5|185698.1|185608.1|185677.8|185587.8|22
1738787260000|2025-02-05 20:27:40|185691.9|185601.9|185693.8|185603.8|185694.8|185604.8|185676.4|185586.4|21
1738787270000|2025-02-05 20:27:50|185691.1|185601.1|185700.2|185610.2|185701.9|185611.9|185691.1|185601.1|18
1738787280000|2025-02-05 20:28:00|185696.8|185606.8|185696.3|185606.3|185701.1|185611.1|185693.5|185603.5|12
1738787290000|2025-02-05 20:28:10|185693.9|185603.9|185687.6|185597.6|185697|185607|185685|185595|21
1738787300000|2025-02-05 20:28:20|185690.9|185600.9|185681.9|185591.9|185690.9|185600.9|185677.4|185587.4|27
1738787310000|2025-02-05 20:28:30|185682.5|185592.5|185681.9|185591.9|185683.9|185593.9|185677.4|185587.4|13
1738787320000|2025-02-05 20:28:40|185688.7|185598.7|185678.5|185588.5|185688.7|185598.7|185677|185587|17
1738787330000|2025-02-05 20:28:50|185683.5|185593.5|185678.5|185588.5|185683.5|185593.5|185675.1|185585.1|11
1738787340000|2025-02-05 20:29:00|185679.9|185589.9|185684.6|185594.6|185685.4|185595.4|185679.9|185589.9|14
1738787350000|2025-02-05 20:29:10|185684.4|185594.4|185690.2|185600.2|185690.7|185600.7|185678.9|185588.9|16
1738787360000|2025-02-05 20:29:20|185688.8|185598.8|185689.5|185599.5|185690.1|185600.1|185687.8|185597.8|8
1738787370000|2025-02-05 20:29:30|185686.7|185596.7|185692.8|185602.8|185692.8|185602.8|185678.1|185588.1|21
1738787380000|2025-02-05 20:29:40|185686.9|185596.9|185683.3|185593.3|185693.1|185603.1|185678|185588|19
1738787390000|2025-02-05 20:29:50|185679.9|185589.9|185692.5|185602.5|185693.2|185603.2|185679.9|185589.9|22
1738787400000|2025-02-05 20:30:00|185690.7|185600.7|185687.2|185597.2|185690.7|185600.7|185684.9|185594.9|15
1738787410000|2025-02-05 20:30:10|185689.2|185599.2|185702.1|185612.1|185702.1|185612.1|185687.1|185597.1|13
1738787420000|2025-02-05 20:30:20|185692.4|185602.4|185698.2|185608.2|185700.6|185610.6|185691.6|185601.6|23
1738787430000|2025-02-05 20:30:30|185696.5|185606.5|185702.1|185612.1|185704.5|185614.5|185696.3|185606.3|8
1738787440000|2025-02-05 20:30:40|185702.7|185612.7|185711.2|185621.2|185712.5|185622.5|185702.7|185612.7|17
1738787450000|2025-02-05 20:30:50|185711.3|185621.3|185712.2|185622.2|185712.2|185622.2|185711.3|185621.3|4
1738787460000|2025-02-05 20:31:00|185712.7|185622.7|185706.4|185616.4|185712.7|185622.7|185706.2|185616.2|16
1738787470000|2025-02-05 20:31:10|185707.6|185617.6|185707.5|185617.5|185707.6|185617.6|185707|185617|5
1738787480000|2025-02-05 20:31:20|185707.3|185617.3|185706.9|185616.9|185707.9|185617.9|185706.9|185616.9|3
1738787490000|2025-02-05 20:31:30|185707.3|185617.3|185707.2|185617.2|185709.6|185619.6|185707|185617|5
1738787500000|2025-02-05 20:31:40|185707.3|185617.3|185708.3|185618.3|185708.5|185618.5|185707.1|185617.1|6
1738787510000|2025-02-05 20:31:50|185708.1|185618.1|185707.5|185617.5|185708.1|185618.1|185707.5|185617.5|2
1738787520000|2025-02-05 20:32:00|185707.2|185617.2|185692.5|185602.5|185707.2|185617.2|185680.4|185590.4|13
1738787530000|2025-02-05 20:32:10|185694.1|185604.1|185696.5|185606.5|185696.5|185606.5|185692.5|185602.5|8
1738787540000|2025-02-05 20:32:20|185696.4|185606.4|185694.8|185604.8|185698.8|185608.8|185694.2|185604.2|12
1738787550000|2025-02-05 20:32:30|185697|185607|185696|185606|185697|185607|185694.8|185604.8|7
1738787560000|2025-02-05 20:32:40|185696.9|185606.9|185692.5|185602.5|185696.9|185606.9|185686.3|185596.3|9
1738787570000|2025-02-05 20:32:50|185691.7|185601.7|185693.3|185603.3|185697.1|185607.1|185681.1|185591.1|15
1738787580000|2025-02-05 20:33:00|185692.4|185602.4|185693|185603|185697.7|185607.7|185690.5|185600.5|14
1738787590000|2025-02-05 20:33:10|185695.1|185605.1|185693.8|185603.8|185697.8|185607.8|185693.8|185603.8|11
1738787600000|2025-02-05 20:33:20|185695.2|185605.2|185698.6|185608.6|185698.9|185608.9|185694.9|185604.9|11
1738787610000|2025-02-05 20:33:30|185698.7|185608.7|185692.3|185602.3|185699.4|185609.4|185692.3|185602.3|10
1738787620000|2025-02-05 20:33:40|185693.4|185603.4|185696.1|185606.1|185697.4|185607.4|185692.7|185602.7|7
1738787630000|2025-02-05 20:33:50|185696.2|185606.2|185693.2|185603.2|185696.4|185606.4|185692|185602|10
1738787640000|2025-02-05 20:34:00|185692.6|185602.6|185687.1|185597.1|185694.2|185604.2|185683.7|185593.7|11
1738787650000|2025-02-05 20:34:10|185687.8|185597.8|185681.6|185591.6|185687.8|185597.8|185675.9|185585.9|15
1738787660000|2025-02-05 20:34:20|185681|185591|185686.6|185596.6|185691.8|185601.8|185680.2|185590.2|11
1738787670000|2025-02-05 20:34:30|185683|185593|185689.7|185599.7|185689.7|185599.7|185680.1|185590.1|17
1738787680000|2025-02-05 20:34:40|185691.6|185601.6|185682.1|185592.1|185694|185604|185682.1|185592.1|16
1738787690000|2025-02-05 20:34:50|185683.6|185593.6|185681.2|185591.2|185684.2|185594.2|185680.5|185590.5|13
1738787700000|2025-02-05 20:35:00|185682.8|185592.8|185689.4|185599.4|185693|185603|185681.3|185591.3|13
1738787710000|2025-02-05 20:35:10|185689.6|185599.6|185691.6|185601.6|185693|185603|185689.6|185599.6|7
1738787720000|2025-02-05 20:35:20|185692|185602|185622.4|185532.4|185694.4|185604.4|185616.3|185526.3|19
1738787730000|2025-02-05 20:35:30|185623.3|185533.3|185621.8|185531.8|185623.3|185533.3|185613.9|185523.9|14
1738787740000|2025-02-05 20:35:40|185619.3|185529.3|185620.1|185530.1|185622.3|185532.3|185618.8|185528.8|9
1738787750000|2025-02-05 20:35:50|185622.3|185532.3|185619.8|185529.8|185622.3|185532.3|185618.7|185528.7|10
1738787760000|2025-02-05 20:36:00|185620|185530|185632.6|185542.6|185632.6|185542.6|185619.2|185529.2|13
1738787770000|2025-02-05 20:36:10|185633.1|185543.1|185614|185524|185636.6|185546.6|185614|185524|14
1738787780000|2025-02-05 20:36:20|185613.5|185523.5|185608.9|185518.9|185618|185528|185606.1|185516.1|23
1738787790000|2025-02-05 20:36:30|185607.7|185517.7|185619.5|185529.5|185619.5|185529.5|185607.7|185517.7|15
1738787800000|2025-02-05 20:36:40|185616.5|185526.5|185616.8|185526.8|185620.4|185530.4|185615.3|185525.3|11
1738787810000|2025-02-05 20:36:50|185617.1|185527.1|185616.4|185526.4|185619|185529|185615.2|185525.2|7
1738787820000|2025-02-05 20:37:00|185616.8|185526.8|185618.3|185528.3|185620.4|185530.4|185614|185524|13
1738787830000|2025-02-05 20:37:10|185617|185527|185623.9|185533.9|185627.2|185537.2|185614.1|185524.1|11
1738787840000|2025-02-05 20:37:20|185625.8|185535.8|185625.4|185535.4|185628.8|185538.8|185623|185533|14
1738787850000|2025-02-05 20:37:30|185625|185535|185621.1|185531.1|185627.7|185537.7|185621.1|185531.1|13
1738787860000|2025-02-05 20:37:40|185619.1|185529.1|185621.4|185531.4|185625.8|185535.8|185619.1|185529.1|15
1738787870000|2025-02-05 20:37:50|185620.8|185530.8|185624.3|185534.3|185624.3|185534.3|185619.8|185529.8|5
1738787880000|2025-02-05 20:38:00|185621.9|185531.9|185615.8|185525.8|185621.9|185531.9|185615.8|185525.8|10
1738787890000|2025-02-05 20:38:10|185618|185528|185619.1|185529.1|185624.2|185534.2|185616.8|185526.8|12
1738787900000|2025-02-05 20:38:20|185618.7|185528.7|185626.6|185536.6|185627.4|185537.4|185618.7|185528.7|9
1738787910000|2025-02-05 20:38:30|185625.6|185535.6|185625.6|185535.6|185625.6|185535.6|185625.6|185535.6|1
1738787920000|2025-02-05 20:38:40|185626.7|185536.7|185637.8|185547.8|185639.8|185549.8|185621.8|185531.8|9
1738787930000|2025-02-05 20:38:50|185639.7|185549.7|185636.5|185546.5|185639.9|185549.9|185634.5|185544.5|9
1738787940000|2025-02-05 20:39:00|185636.4|185546.4|185636.5|185546.5|185636.9|185546.9|185636.4|185546.4|4
1738787950000|2025-02-05 20:39:10|185636.8|185546.8|185635.6|185545.6|185636.8|185546.8|185632.8|185542.8|9
1738787960000|2025-02-05 20:39:20|185635.7|185545.7|185634.1|185544.1|185637.4|185547.4|185633.4|185543.4|6
1738787970000|2025-02-05 20:39:30|185637.8|185547.8|185654|185564|185659.8|185569.8|185637.8|185547.8|18
1738787980000|2025-02-05 20:39:40|185658.2|185568.2|185669.1|185579.1|185669.1|185579.1|185652.1|185562.1|14
1738787990000|2025-02-05 20:39:50|185670.1|185580.1|185673.5|185583.5|185679|185589|185670.1|185580.1|11
1738788000000|2025-02-05 20:40:00|185673.7|185583.7|185678.2|185588.2|185678.2|185588.2|185672.1|185582.1|7
1738788010000|2025-02-05 20:40:10|185677|185587|185679.6|185589.6|185679.6|185589.6|185676.5|185586.5|11
1738788020000|2025-02-05 20:40:20|185679.2|185589.2|185674.5|185584.5|185679.2|185589.2|185673.2|185583.2|7
1738788030000|2025-02-05 20:40:30|185674|185584|185677.2|185587.2|185678.9|185588.9|185673.7|185583.7|9
1738788040000|2025-02-05 20:40:40|185676.7|185586.7|185673.1|185583.1|185676.7|185586.7|185670.1|185580.1|4
1738788050000|2025-02-05 20:40:50|185672.9|185582.9|185672.7|185582.7|185677.2|185587.2|185669.6|185579.6|10
1738788060000|2025-02-05 20:41:00|185675.2|185585.2|185689.2|185599.2|185689.3|185599.3|185675.2|185585.2|14
1738788070000|2025-02-05 20:41:10|185687.6|185597.6|185699.8|185609.8|185699.8|185609.8|185681|185591|11
1738788080000|2025-02-05 20:41:20|185702.8|185612.8|185693.6|185603.6|185705.2|185615.2|185693.6|185603.6|7
1738788090000|2025-02-05 20:41:30|185693.9|185603.9|185691|185601|185693.9|185603.9|185688.2|185598.2|9
1738788100000|2025-02-05 20:41:40|185694.4|185604.4|185691|185601|185694.4|185604.4|185691|185601|8
1738788110000|2025-02-05 20:41:50|185691.2|185601.2|185688.8|185598.8|185691.2|185601.2|185683.2|185593.2|11
1738788120000|2025-02-05 20:42:00|185687.5|185597.5|185685.3|185595.3|185687.5|185597.5|185682.3|185592.3|7
1738788130000|2025-02-05 20:42:10|185684.6|185594.6|185691.3|185601.3|185693.5|185603.5|185684.6|185594.6|5
1738788140000|2025-02-05 20:42:20|185690.6|185600.6|185693.1|185603.1|185695|185605|185690.6|185600.6|6
1738788150000|2025-02-05 20:42:30|185693.3|185603.3|185693.1|185603.1|185696.5|185606.5|185691.9|185601.9|13
1738788160000|2025-02-05 20:42:40|185695.5|185605.5|185691.2|185601.2|185695.5|185605.5|185691|185601|6
1738788170000|2025-02-05 20:42:50|185689.7|185599.7|185689.7|185599.7|185689.7|185599.7|185689|185599|4
1738788180000|2025-02-05 20:43:00|185690.1|185600.1|185693.5|185603.5|185694.9|185604.9|185690|185600|8
1738788190000|2025-02-05 20:43:10|185691.7|185601.7|185694.8|185604.8|185698.1|185608.1|185691.7|185601.7|11
1738788200000|2025-02-05 20:43:20|185693.2|185603.2|185689.4|185599.4|185693.2|185603.2|185689.4|185599.4|4
1738788210000|2025-02-05 20:43:30|185686.5|185596.5|185691|185601|185691.9|185601.9|185679.3|185589.3|14
1738788220000|2025-02-05 20:43:40|185689.1|185599.1|185690.7|185600.7|185693.3|185603.3|185688.6|185598.6|10
1738788230000|2025-02-05 20:43:50|185689.5|185599.5|185689.3|185599.3|185692.3|185602.3|185687.8|185597.8|12
1738788240000|2025-02-05 20:44:00|185689.9|185599.9|185692.7|185602.7|185696.2|185606.2|185689.2|185599.2|12
1738788250000|2025-02-05 20:44:10|185692.1|185602.1|185692.5|185602.5|185695.5|185605.5|185689.3|185599.3|9
1738788260000|2025-02-05 20:44:20|185691.1|185601.1|185692.1|185602.1|185697.5|185607.5|185690.7|185600.7|16
1738788270000|2025-02-05 20:44:30|185694.1|185604.1|185694.5|185604.5|185697.6|185607.6|185692.3|185602.3|18
1738788280000|2025-02-05 20:44:40|185692.2|185602.2|185697.6|185607.6|185697.6|185607.6|185690.9|185600.9|9
1738788290000|2025-02-05 20:44:50|185694.4|185604.4|185692.5|185602.5|185694.6|185604.6|185690.7|185600.7|10
1738788300000|2025-02-05 20:45:00|185693.8|185603.8|185700|185610|185702.9|185612.9|185693.6|185603.6|24
1738788310000|2025-02-05 20:45:10|185699.9|185609.9|185696.8|185606.8|185711.9|185621.9|185696.8|185606.8|12
1738788320000|2025-02-05 20:45:20|185695.3|185605.3|185695.4|185605.4|185698.4|185608.4|185691.7|185601.7|8
1738788330000|2025-02-05 20:45:30|185695.7|185605.7|185697|185607|185699.8|185609.8|185694.6|185604.6|14
1738788340000|2025-02-05 20:45:40|185700.1|185610.1|185688|185598|185700.1|185610.1|185688|185598|15
1738788350000|2025-02-05 20:45:50|185689.8|185599.8|185687.3|185597.3|185696.7|185606.7|185687.3|185597.3|10
1738788360000|2025-02-05 20:46:00|185687.7|185597.7|185675|185585|185689.7|185599.7|185675|185585|10
1738788370000|2025-02-05 20:46:10|185674|185584|185684.6|185594.6|185684.6|185594.6|185674|185584|7
1738788380000|2025-02-05 20:46:20|185684.8|185594.8|185691.2|185601.2|185693.2|185603.2|185684.6|185594.6|16
1738788390000|2025-02-05 20:46:30|185692.8|185602.8|185700.1|185610.1|185700.3|185610.3|185689|185599|14
1738788400000|2025-02-05 20:46:40|185700.8|185610.8|185692.2|185602.2|185706.4|185616.4|185692.2|185602.2|20
1738788410000|2025-02-05 20:46:50|185693.7|185603.7|185693.9|185603.9|185696.4|185606.4|185690.5|185600.5|14
1738788420000|2025-02-05 20:47:00|185693.3|185603.3|185689.4|185599.4|185695.9|185605.9|185689.4|185599.4|14
1738788430000|2025-02-05 20:47:10|185691.3|185601.3|185689|185599|185695.9|185605.9|185689|185599|14
1738788440000|2025-02-05 20:47:20|185691.1|185601.1|185689.1|185599.1|185693.8|185603.8|185689.1|185599.1|8
1738788450000|2025-02-05 20:47:30|185689.7|185599.7|185694.8|185604.8|185697.5|185607.5|185689.7|185599.7|13
1738788460000|2025-02-05 20:47:40|185694.2|185604.2|185692.6|185602.6|185695.8|185605.8|185690.8|185600.8|11
1738788470000|2025-02-05 20:47:50|185692.8|185602.8|185692.3|185602.3|185697.9|185607.9|185692|185602|15
1738788480000|2025-02-05 20:48:00|185695.1|185605.1|185693.8|185603.8|185695.2|185605.2|185688.4|185598.4|20
1738788490000|2025-02-05 20:48:10|185693.6|185603.6|185687.7|185597.7|185694.3|185604.3|185683.8|185593.8|15
1738788500000|2025-02-05 20:48:20|185686.6|185596.6|185685.9|185595.9|185693.7|185603.7|185685.9|185595.9|16
1738788510000|2025-02-05 20:48:30|185689|185599|185688.3|185598.3|185695.2|185605.2|185683.5|185593.5|16
1738788520000|2025-02-05 20:48:40|185690.8|185600.8|185696.2|185606.2|185698.4|185608.4|185690.3|185600.3|16
1738788530000|2025-02-05 20:48:50|185694.4|185604.4|185713.3|185623.3|185713.3|185623.3|185694.4|185604.4|21
1738788540000|2025-02-05 20:49:00|185718.6|185628.6|185717.5|185627.5|185722.4|185632.4|185716.7|185626.7|7
1738788550000|2025-02-05 20:49:10|185716.9|185626.9|185712.8|185622.8|185716.9|185626.9|185712.8|185622.8|5
1738788560000|2025-02-05 20:49:20|185712.6|185622.6|185713.9|185623.9|185713.9|185623.9|185703.6|185613.6|7
1738788570000|2025-02-05 20:49:30|185712.1|185622.1|185710.4|185620.4|185712.1|185622.1|185709.1|185619.1|5
1738788580000|2025-02-05 20:49:40|185711.3|185621.3|185717.4|185627.4|185718|185628|185711.3|185621.3|4
1738788590000|2025-02-05 20:49:50|185713.3|185623.3|185712.6|185622.6|185721.5|185631.5|185712.3|185622.3|12
1738788600000|2025-02-05 20:50:00|185713.8|185623.8|185694.7|185604.7|185716.5|185626.5|185687.7|185597.7|20
1738788610000|2025-02-05 20:50:10|185694.6|185604.6|185685|185595|185694.6|185604.6|185685|185595|11
1738788620000|2025-02-05 20:50:20|185683.6|185593.6|185691.2|185601.2|185693.8|185603.8|185683.6|185593.6|17
1738788630000|2025-02-05 20:50:30|185690.4|185600.4|185691|185601|185691|185601|185688.4|185598.4|10
1738788640000|2025-02-05 20:50:40|185696|185606|185697.5|185607.5|185700.1|185610.1|185692|185602|19
1738788650000|2025-02-05 20:50:50|185693|185603|185692|185602|185695.8|185605.8|185691.8|185601.8|8
1738788660000|2025-02-05 20:51:00|185695.2|185605.2|185701.7|185611.7|185705.3|185615.3|185690.1|185600.1|16
1738788670000|2025-02-05 20:51:10|185704.8|185614.8|185690|185600|185704.8|185614.8|185687.3|185597.3|14
1738788680000|2025-02-05 20:51:20|185689.2|185599.2|185692.4|185602.4|185696.2|185606.2|185688.8|185598.8|11
1738788690000|2025-02-05 20:51:30|185688.7|185598.7|185683.4|185593.4|185693.5|185603.5|185682.3|185592.3|13
1738788700000|2025-02-05 20:51:40|185682.6|185592.6|185681.9|185591.9|185683.5|185593.5|185677.3|185587.3|11
1738788710000|2025-02-05 20:51:50|185681.7|185591.7|185680.9|185590.9|185681.9|185591.9|185679.7|185589.7|4
1738788720000|2025-02-05 20:52:00|185680.2|185590.2|185678.8|185588.8|185681|185591|185676.7|185586.7|13
1738788730000|2025-02-05 20:52:10|185676.6|185586.6|185672.3|185582.3|185677.8|185587.8|185671.7|185581.7|10
1738788740000|2025-02-05 20:52:20|185672.7|185582.7|185624|185534|185674|185584|185623.3|185533.3|11
1738788750000|2025-02-05 20:52:30|185620.2|185530.2|185627.1|185537.1|185629.1|185539.1|185620.1|185530.1|17
1738788760000|2025-02-05 20:52:40|185628.7|185538.7|185643.1|185553.1|185665.7|185575.7|185628.7|185538.7|14
1738788770000|2025-02-05 20:52:50|185646.5|185556.5|185647.1|185557.1|185647.9|185557.9|185645.7|185555.7|11
1738788780000|2025-02-05 20:53:00|185645.1|185555.1|185649.8|185559.8|185649.8|185559.8|185645.1|185555.1|9
1738788790000|2025-02-05 20:53:10|185649.7|185559.7|185642.4|185552.4|185651.5|185561.5|185641.4|185551.4|23
1738788800000|2025-02-05 20:53:20|185646.1|185556.1|185650.6|185560.6|185650.6|185560.6|185643.6|185553.6|20
1738788810000|2025-02-05 20:53:30|185650.5|185560.5|185646.3|185556.3|185650.5|185560.5|185641.7|185551.7|18
1738788820000|2025-02-05 20:53:40|185646.7|185556.7|185649.5|185559.5|185649.8|185559.8|185646.1|185556.1|5
1738788830000|2025-02-05 20:53:50|185649.2|185559.2|185647.3|185557.3|185651.5|185561.5|185646.9|185556.9|12
1738788840000|2025-02-05 20:54:00|185646.7|185556.7|185674.4|185584.4|185674.4|185584.4|185646.7|185556.7|13
1738788850000|2025-02-05 20:54:10|185676.6|185586.6|185676.8|185586.8|185680|185590|185671.7|185581.7|17
1738788860000|2025-02-05 20:54:20|185675.3|185585.3|185675.5|185585.5|185675.8|185585.8|185669.7|185579.7|13
1738788870000|2025-02-05 20:54:30|185672.5|185582.5|185667.7|185577.7|185672.5|185582.5|185667.1|185577.1|6
1738788880000|2025-02-05 20:54:40|185668|185578|185668.4|185578.4|185669.9|185579.9|185664.1|185574.1|9
1738788890000|2025-02-05 20:54:50|185670|185580|185666.6|185576.6|185670|185580|185656.2|185566.2|10
1738788900000|2025-02-05 20:55:00|185662.4|185572.4|185667.8|185577.8|185668|185578|185662.4|185572.4|13
1738788910000|2025-02-05 20:55:10|185668.7|185578.7|185665.3|185575.3|185668.7|185578.7|185665.1|185575.1|6
1738788920000|2025-02-05 20:55:20|185664.3|185574.3|185663.4|185573.4|185667.1|185577.1|185661.8|185571.8|10
1738788930000|2025-02-05 20:55:30|185663.8|185573.8|185663.8|185573.8|185664|185574|185660.3|185570.3|10
1738788940000|2025-02-05 20:55:40|185661.8|185571.8|185661.2|185571.2|185661.8|185571.8|185653.6|185563.6|8
1738788950000|2025-02-05 20:55:50|185660.6|185570.6|185663.9|185573.9|185667.1|185577.1|185659.8|185569.8|13
1738788960000|2025-02-05 20:56:00|185662.1|185572.1|185665.2|185575.2|185665.2|185575.2|185660.1|185570.1|13
1738788970000|2025-02-05 20:56:10|185664|185574|185657.6|185567.6|185666.4|185576.4|185657.6|185567.6|8
1738788980000|2025-02-05 20:56:20|185659.4|185569.4|185664.4|185574.4|185665.5|185575.5|185659.4|185569.4|12
1738788990000|2025-02-05 20:56:30|185661.8|185571.8|185664.3|185574.3|185665.1|185575.1|185661.8|185571.8|4
1738789000000|2025-02-05 20:56:40|185664|185574|185677.3|185587.3|185678.1|185588.1|185663.6|185573.6|12
1738789010000|2025-02-05 20:56:50|185678.4|185588.4|185647.7|185557.7|185679.5|185589.5|185643.2|185553.2|15
1738789020000|2025-02-05 20:57:00|185645.1|185555.1|185649.3|185559.3|185649.3|185559.3|185644|185554|10
1738789030000|2025-02-05 20:57:10|185651.6|185561.6|185647.1|185557.1|185651.6|185561.6|185645|185555|11
1738789040000|2025-02-05 20:57:20|185646.6|185556.6|185647.1|185557.1|185650.3|185560.3|185644.6|185554.6|14
1738789050000|2025-02-05 20:57:30|185646.9|185556.9|185646.4|185556.4|185651.7|185561.7|185644.4|185554.4|14
1738789060000|2025-02-05 20:57:40|185647.7|185557.7|185651.1|185561.1|185656.6|185566.6|185647.7|185557.7|13
1738789070000|2025-02-05 20:57:50|185653.7|185563.7|185654.6|185564.6|185655.2|185565.2|185649|185559|17
1738789080000|2025-02-05 20:58:00|185653.4|185563.4|185652.7|185562.7|185653.4|185563.4|185645.6|185555.6|9
1738789090000|2025-02-05 20:58:10|185653.4|185563.4|185666|185576|185666|185576|185648.4|185558.4|14
1738789100000|2025-02-05 20:58:20|185658.2|185568.2|185662.6|185572.6|185663|185573|185658.2|185568.2|9
1738789110000|2025-02-05 20:58:30|185660.4|185570.4|185657.7|185567.7|185660.9|185570.9|185654.7|185564.7|13
1738789120000|2025-02-05 20:58:40|185658.9|185568.9|185637.8|185547.8|185658.9|185568.9|185634|185544|22
1738789130000|2025-02-05 20:58:50|185636|185546|185641.4|185551.4|185646.7|185556.7|185621.3|185531.3|17
1738789140000|2025-02-05 20:59:00|185638.9|185548.9|185631.6|185541.6|185645.3|185555.3|185627.3|185537.3|11
1738789150000|2025-02-05 20:59:10|185635.4|185545.4|185630|185540|185637|185547|185617.7|185527.7|17
1738789160000|2025-02-05 20:59:20|185632.1|185542.1|185629.9|185539.9|185633.8|185543.8|185629.9|185539.9|6
1738789170000|2025-02-05 20:59:30|185630|185540|185633|185543|185634.6|185544.6|185630|185540|6
1738789180000|2025-02-05 20:59:40|185632.9|185542.9|185633.3|185543.3|185635.3|185545.3|185632.1|185542.1|6
1738789190000|2025-02-05 20:59:50|185635.3|185545.3|185635.3|185545.3|185653.5|185563.5|185634.5|185544.5|20
1738789200000|2025-02-05 21:00:00|185643.1|185553.1|185627.2|185537.2|185643.1|185553.1|185625.2|185535.2|12
1738789210000|2025-02-05 21:00:10|185627.9|185537.9|185632.5|185542.5|185632.5|185542.5|185627.1|185537.1|10
1738789220000|2025-02-05 21:00:20|185630|185540|185625.8|185535.8|185630|185540|185624.4|185534.4|10
1738789230000|2025-02-05 21:00:30|185628.2|185538.2|185629.6|185539.6|185631|185541|185626.4|185536.4|14
1738789240000|2025-02-05 21:00:40|185628.8|185538.8|185626.9|185536.9|185631.7|185541.7|185626.1|185536.1|10
1738789250000|2025-02-05 21:00:50|185627.4|185537.4|185644.1|185554.1|185647.9|185557.9|185626.7|185536.7|12
1738789260000|2025-02-05 21:01:00|185643.9|185553.9|185647.6|185557.6|185651.3|185561.3|185639.8|185549.8|15
1738789270000|2025-02-05 21:01:10|185645.9|185555.9|185645.9|185555.9|185645.9|185555.9|185635.1|185545.1|6
1738789280000|2025-02-05 21:01:20|185645.2|185555.2|185636.8|185546.8|185646.6|185556.6|185635.7|185545.7|17
1738789290000|2025-02-05 21:01:30|185636|185546|185635.8|185545.8|185637.2|185547.2|185634.5|185544.5|5
1738789300000|2025-02-05 21:01:40|185636|185546|185637.3|185547.3|185637.8|185547.8|185635.8|185545.8|6
1738789310000|2025-02-05 21:01:50|185637.8|185547.8|185636.7|185546.7|185639.3|185549.3|185629.5|185539.5|8
1738789320000|2025-02-05 21:02:00|185635.5|185545.5|185632.3|185542.3|185635.9|185545.9|185626|185536|11
1738789330000|2025-02-05 21:02:10|185627.8|185537.8|185626.7|185536.7|185637.1|185547.1|185625.1|185535.1|19
1738789340000|2025-02-05 21:02:20|185627.7|185537.7|185645.6|185555.6|185647.9|185557.9|185627.7|185537.7|14
1738789350000|2025-02-05 21:02:30|185637.6|185547.6|185628.1|185538.1|185637.6|185547.6|185621.7|185531.7|15
1738789360000|2025-02-05 21:02:40|185624|185534|185624.4|185534.4|185630|185540|185622.4|185532.4|13
1738789370000|2025-02-05 21:02:50|185624.5|185534.5|185629.4|185539.4|185630.9|185540.9|185624.4|185534.4|14
1738789380000|2025-02-05 21:03:00|185628.8|185538.8|185620.7|185530.7|185629.1|185539.1|185617.7|185527.7|12
1738789390000|2025-02-05 21:03:10|185628.5|185538.5|185621.9|185531.9|185629.4|185539.4|185620.7|185530.7|7
1738789400000|2025-02-05 21:03:20|185625.3|185535.3|185633.3|185543.3|185635.4|185545.4|185625.3|185535.3|9
1738789410000|2025-02-05 21:03:30|185630|185540|185629.4|185539.4|185632.3|185542.3|185627.3|185537.3|13
1738789420000|2025-02-05 21:03:40|185627.3|185537.3|185628.7|185538.7|185633.6|185543.6|185624.9|185534.9|10
1738789430000|2025-02-05 21:03:50|185629.1|185539.1|185634.1|185544.1|185636.1|185546.1|185626.8|185536.8|12
1738789440000|2025-02-05 21:04:00|185631|185541|185630.7|185540.7|185632.9|185542.9|185625|185535|7
1738789450000|2025-02-05 21:04:10|185636|185546|185635.1|185545.1|185637.2|185547.2|185634.1|185544.1|5
1738789460000|2025-02-05 21:04:20|185634|185544|185655|185565|185655|185565|185634|185544|19
1738789470000|2025-02-05 21:04:30|185655.9|185565.9|185657.8|185567.8|185661.1|185571.1|185655|185565|6
1738789480000|2025-02-05 21:04:40|185657|185567|185656.2|185566.2|185657|185567|185656.2|185566.2|2
1738789490000|2025-02-05 21:04:50|185654.8|185564.8|185654|185564|185656.4|185566.4|185654|185564|3
1738789500000|2025-02-05 21:05:00|185656|185566|185658.7|185568.7|185658.8|185568.8|185655|185565|7
1738789510000|2025-02-05 21:05:10|185656.4|185566.4|185656.5|185566.5|185658.7|185568.7|185656.4|185566.4|4
1738789520000|2025-02-05 21:05:20|185658.8|185568.8|185659.7|185569.7|185660.1|185570.1|185656.7|185566.7|5
1738789530000|2025-02-05 21:05:30|185654.7|185564.7|185660.3|185570.3|185660.3|185570.3|185654.7|185564.7|5
1738789540000|2025-02-05 21:05:40|185659.4|185569.4|185659.4|185569.4|185661.8|185571.8|185659.4|185569.4|3
1738789550000|2025-02-05 21:05:50|185658|185568|185658|185568|185658|185568|185658|185568|1
1738789560000|2025-02-05 21:06:00|185655.5|185565.5|185655.4|185565.4|185655.5|185565.5|185655.4|185565.4|2
1738789570000|2025-02-05 21:06:10|185657.3|185567.3|185658.7|185568.7|185662.8|185572.8|185657.3|185567.3|11
1738789580000|2025-02-05 21:06:20|185629.9|185539.9|185643.4|185553.4|185644.4|185554.4|185629.8|185539.8|21
1738789590000|2025-02-05 21:06:30|185645.1|185555.1|185631.7|185541.7|185645.1|185555.1|185628.2|185538.2|19
1738789600000|2025-02-05 21:06:40|185630|185540|185652.6|185562.6|185656.3|185566.3|185630|185540|30
1738789610000|2025-02-05 21:06:50|185649.4|185559.4|185660.7|185570.7|185662.8|185572.8|185649.4|185559.4|26
1738789620000|2025-02-05 21:07:00|185654|185564|185648.2|185558.2|185661|185571|185648.1|185558.1|21
1738789630000|2025-02-05 21:07:10|185648.4|185558.4|185648.2|185558.2|185648.4|185558.4|185648.2|185558.2|2
1738789650000|2025-02-05 21:07:30|185648.4|185558.4|185648.2|185558.2|185648.4|185558.4|185648.2|185558.2|2
1738789660000|2025-02-05 21:07:40|185647.9|185557.9|185650.7|185560.7|185650.7|185560.7|185643.8|185553.8|5
1738789670000|2025-02-05 21:07:50|185650.6|185560.6|185650.6|185560.6|185652.2|185562.2|185650.5|185560.5|4
1738789680000|2025-02-05 21:08:00|185650.5|185560.5|185648.1|185558.1|185650.5|185560.5|185648.1|185558.1|3
1738789690000|2025-02-05 21:08:10|185649.2|185559.2|185647.2|185557.2|185651.5|185561.5|185647.2|185557.2|7
1738789700000|2025-02-05 21:08:20|185655.3|185565.3|185664.1|185574.1|185664.1|185574.1|185655.3|185565.3|4
1738789710000|2025-02-05 21:08:30|185672.1|185582.1|185656.3|185566.3|185672.1|185582.1|185656.2|185566.2|8
1738789720000|2025-02-05 21:08:40|185658.5|185568.5|185656.5|185566.5|185658.5|185568.5|185656.5|185566.5|2
1738789730000|2025-02-05 21:08:50|185658.2|185568.2|185657.7|185567.7|185658.2|185568.2|185655|185565|6
1738789740000|2025-02-05 21:09:00|185655|185565|185655.8|185565.8|185655.8|185565.8|185654.8|185564.8|4
1738789750000|2025-02-05 21:09:10|185654.5|185564.5|185654.5|185564.5|185654.5|185564.5|185654.5|185564.5|1
1738789760000|2025-02-05 21:09:20|185652.3|185562.3|185652.3|185562.3|185652.3|185562.3|185652.3|185562.3|1
1738789770000|2025-02-05 21:09:30|185652.4|185562.4|185652.4|185562.4|185652.5|185562.5|185652.4|185562.4|3
1738789780000|2025-02-05 21:09:40|185655|185565|185653.6|185563.6|185655|185565|185653.6|185563.6|6
1738789800000|2025-02-05 21:10:00|185652.8|185562.8|185654|185564|185654.6|185564.6|185652.8|185562.8|3
1738789810000|2025-02-05 21:10:10|185650.7|185560.7|185652|185562|185655.9|185565.9|185650.7|185560.7|4
1738789820000|2025-02-05 21:10:20|185654.7|185564.7|185654.1|185564.1|185654.7|185564.7|185654.1|185564.1|6
1738789840000|2025-02-05 21:10:40|185653.1|185563.1|185653.1|185563.1|185653.1|185563.1|185653.1|185563.1|1
1738789850000|2025-02-05 21:10:50|185652.3|185562.3|185653.3|185563.3|185653.3|185563.3|185652.3|185562.3|2
1738789860000|2025-02-05 21:11:00|185651.3|185561.3|185653.3|185563.3|185653.3|185563.3|185651.3|185561.3|2
1738789870000|2025-02-05 21:11:10|185649.8|185559.8|185652.6|185562.6|185654.3|185564.3|185646.5|185556.5|13
1738789880000|2025-02-05 21:11:20|185651|185561|185651.4|185561.4|185651.8|185561.8|185651|185561|4
1738789890000|2025-02-05 21:11:30|185651.3|185561.3|185651.4|185561.4|185654.8|185564.8|185650.6|185560.6|8
1738789900000|2025-02-05 21:11:40|185650.4|185560.4|185647|185557|185651.1|185561.1|185639.8|185549.8|17
1738789910000|2025-02-05 21:11:50|185651.1|185561.1|185649|185559|185651.1|185561.1|185645.5|185555.5|4
1738789920000|2025-02-05 21:12:00|185643.7|185553.7|185647.2|185557.2|185652.5|185562.5|185642.1|185552.1|18
1738789930000|2025-02-05 21:12:10|185648.9|185558.9|185648.8|185558.8|185653.8|185563.8|185648.5|185558.5|5
1738789940000|2025-02-05 21:12:20|185651.2|185561.2|185644.5|185554.5|185651.5|185561.5|185633.6|185543.6|23
1738789950000|2025-02-05 21:12:30|185638.6|185548.6|185637.9|185547.9|185648.7|185558.7|185637.7|185547.7|25
1738789960000|2025-02-05 21:12:40|185648.1|185558.1|185649.9|185559.9|185651|185561|185648.1|185558.1|6
1738789970000|2025-02-05 21:12:50|185652|185562|185651.4|185561.4|185652.3|185562.3|185641.1|185551.1|5
1738789980000|2025-02-05 21:13:00|185651|185561|185651.6|185561.6|185653.3|185563.3|185649.8|185559.8|7
1738789990000|2025-02-05 21:13:10|185652.7|185562.7|185651.6|185561.6|185652.7|185562.7|185651.3|185561.3|4
1738790000000|2025-02-05 21:13:20|185651.3|185561.3|185651.2|185561.2|185651.4|185561.4|185651.2|185561.2|3
1738790010000|2025-02-05 21:13:30|185648.6|185558.6|185651.3|185561.3|185651.3|185561.3|185648.6|185558.6|4
1738790020000|2025-02-05 21:13:40|185653.2|185563.2|185653.3|185563.3|185653.3|185563.3|185653.2|185563.2|2
1738790040000|2025-02-05 21:14:00|185635.9|185545.9|185649.5|185559.5|185649.5|185559.5|185635.9|185545.9|8
1738790050000|2025-02-05 21:14:10|185649.8|185559.8|185651.6|185561.6|185651.7|185561.7|185649|185559|6
1738790070000|2025-02-05 21:14:30|185652.2|185562.2|185652.3|185562.3|185652.3|185562.3|185641.7|185551.7|9
1738790080000|2025-02-05 21:14:40|185650.7|185560.7|185650.7|185560.7|185650.7|185560.7|185650.7|185560.7|1
1738790090000|2025-02-05 21:14:50|185650|185560|185648.5|185558.5|185650|185560|185640.1|185550.1|5
1738790100000|2025-02-05 21:15:00|185645.3|185555.3|185635|185545|185645.3|185555.3|185634.6|185544.6|6
1738790110000|2025-02-05 21:15:10|185634.9|185544.9|185631.9|185541.9|185639.9|185549.9|185625.7|185535.7|13
1738790120000|2025-02-05 21:15:20|185631.3|185541.3|185625|185535|185638.8|185548.8|185624.9|185534.9|19
1738790130000|2025-02-05 21:15:30|185624.6|185534.6|185624.9|185534.9|185630.1|185540.1|185617.7|185527.7|13
1738790140000|2025-02-05 21:15:40|185625|185535|185629|185539|185632.1|185542.1|185622.7|185532.7|12
1738790150000|2025-02-05 21:15:50|185635.3|185545.3|185654.5|185564.5|185654.5|185564.5|185629.9|185539.9|9
1738790160000|2025-02-05 21:16:00|185651.9|185561.9|185649.5|185559.5|185651.9|185561.9|185649.5|185559.5|2
1738790170000|2025-02-05 21:16:10|185648.7|185558.7|185648.7|185558.7|185648.7|185558.7|185648.7|185558.7|1
1738790180000|2025-02-05 21:16:20|185647.7|185557.7|185647.7|185557.7|185647.7|185557.7|185646.3|185556.3|3
1738790190000|2025-02-05 21:16:30|185640.4|185550.4|185645.7|185555.7|185645.7|185555.7|185630.3|185540.3|14
1738790200000|2025-02-05 21:16:40|185649.2|185559.2|185647.6|185557.6|185649.2|185559.2|185629.4|185539.4|4
1738790210000|2025-02-05 21:16:50|185648|185558|185647.6|185557.6|185648|185558|185647.6|185557.6|2
1738790220000|2025-02-05 21:17:00|185647.5|185557.5|185635.1|185545.1|185647.5|185557.5|185635|185545|15
1738790230000|2025-02-05 21:17:10|185630.8|185540.8|185617.9|185527.9|185644.5|185554.5|185614.1|185524.1|8
1738790240000|2025-02-05 21:17:20|185619.6|185529.6|185616.6|185526.6|185619.6|185529.6|185610.6|185520.6|4
1738790250000|2025-02-05 21:17:30|185616.7|185526.7|185616.6|185526.6|185616.7|185526.7|185616.6|185526.6|2
1738790260000|2025-02-05 21:17:40|185617.9|185527.9|185618.8|185528.8|185618.8|185528.8|185617.9|185527.9|4
1738790270000|2025-02-05 21:17:50|185618.6|185528.6|185619.2|185529.2|185619.2|185529.2|185618.6|185528.6|3
1738790280000|2025-02-05 21:18:00|185618.8|185528.8|185618.8|185528.8|185618.8|185528.8|185618.8|185528.8|1
1738790290000|2025-02-05 21:18:10|185617.1|185527.1|185617.1|185527.1|185617.1|185527.1|185617.1|185527.1|1
1738790300000|2025-02-05 21:18:20|185617.2|185527.2|185617.1|185527.1|185617.2|185527.2|185617|185527|3
1738790320000|2025-02-05 21:18:40|185617.2|185527.2|185625.5|185535.5|185627.4|185537.4|185617.1|185527.1|6
1738790330000|2025-02-05 21:18:50|185618.3|185528.3|185608.4|185518.4|185626.5|185536.5|185608.4|185518.4|12
1738790340000|2025-02-05 21:19:00|185625.9|185535.9|185613.2|185523.2|185626.3|185536.3|185613.2|185523.2|9
1738790350000|2025-02-05 21:19:10|185617.4|185527.4|185616.2|185526.2|185617.4|185527.4|185610.8|185520.8|6
1738790360000|2025-02-05 21:19:20|185605.8|185515.8|185612.2|185522.2|185612.2|185522.2|185605.8|185515.8|2
1738790370000|2025-02-05 21:19:30|185612.1|185522.1|185612.1|185522.1|185617.3|185527.3|185612.1|185522.1|6
1738790380000|2025-02-05 21:19:40|185617.4|185527.4|185617.4|185527.4|185617.5|185527.5|185617.4|185527.4|3
1738790390000|2025-02-05 21:19:50|185617.3|185527.3|185617.4|185527.4|185617.4|185527.4|185617.3|185527.3|2
1738790400000|2025-02-05 21:20:00|185622.1|185532.1|185639.1|185549.1|185640.5|185550.5|185614.9|185524.9|12
1738790410000|2025-02-05 21:20:10|185636.9|185546.9|185637.2|185547.2|185637.3|185547.3|185636.9|185546.9|3
1738790420000|2025-02-05 21:20:20|185640|185550|185626.7|185536.7|185640|185550|185626.7|185536.7|4
1738790430000|2025-02-05 21:20:30|185625.7|185535.7|185616.7|185526.7|185626.8|185536.8|185616.6|185526.6|12
1738790440000|2025-02-05 21:20:40|185625.8|185535.8|185627.5|185537.5|185627.5|185537.5|185616.6|185526.6|12
1738790450000|2025-02-05 21:20:50|185617.7|185527.7|185629.6|185539.6|185629.6|185539.6|185617.6|185527.6|11
1738790460000|2025-02-05 21:21:00|185616.9|185526.9|185629.7|185539.7|185629.7|185539.7|185616.9|185526.9|4
1738790470000|2025-02-05 21:21:10|185631|185541|185620|185530|185631|185541|185608.6|185518.6|7
1738790480000|2025-02-05 21:21:20|185619.7|185529.7|185618|185528|185619.7|185529.7|185618|185528|2
1738790490000|2025-02-05 21:21:30|185618.1|185528.1|185618.1|185528.1|185618.1|185528.1|185618.1|185528.1|1
1738790500000|2025-02-05 21:21:40|185617.9|185527.9|185618.1|185528.1|185618.1|185528.1|185617.9|185527.9|2
1738790510000|2025-02-05 21:21:50|185620|185530|185620|185530|185620|185530|185620|185530|1
1738790520000|2025-02-05 21:22:00|185620.6|185530.6|185620|185530|185620.6|185530.6|185620|185530|2
1738790530000|2025-02-05 21:22:10|185620.2|185530.2|185618|185528|185620.2|185530.2|185618|185528|2
1738790540000|2025-02-05 21:22:20|185617.6|185527.6|185614|185524|185617.6|185527.6|185614|185524|2
1738790550000|2025-02-05 21:22:30|185610.5|185520.5|185615.3|185525.3|185615.3|185525.3|185610.5|185520.5|6
1738790560000|2025-02-05 21:22:40|185615.5|185525.5|185612.1|185522.1|185616.1|185526.1|185607.1|185517.1|15
1738790570000|2025-02-05 21:22:50|185613.4|185523.4|185617.5|185527.5|185617.6|185527.6|185612|185522|9
1738790580000|2025-02-05 21:23:00|185617.7|185527.7|185612.1|185522.1|185617.8|185527.8|185612.1|185522.1|7
1738790590000|2025-02-05 21:23:10|185617.6|185527.6|185612.3|185522.3|185617.6|185527.6|185607.1|185517.1|6
1738790600000|2025-02-05 21:23:20|185613.1|185523.1|185613.1|185523.1|185617.5|185527.5|185613.1|185523.1|4
1738790610000|2025-02-05 21:23:30|185613.3|185523.3|185617.5|185527.5|185617.6|185527.6|185613.1|185523.1|11
1738790620000|2025-02-05 21:23:40|185617.3|185527.3|185619.1|185529.1|185619.4|185529.4|185608.1|185518.1|11
1738790630000|2025-02-05 21:23:50|185613.4|185523.4|185613.4|185523.4|185613.4|185523.4|185613.4|185523.4|1
1738790640000|2025-02-05 21:24:00|185612.3|185522.3|185613.4|185523.4|185619.5|185529.5|185612.3|185522.3|12
1738790650000|2025-02-05 21:24:10|185613.8|185523.8|185613.3|185523.3|185618.1|185528.1|185613.3|185523.3|9
1738790660000|2025-02-05 21:24:20|185613.4|185523.4|185618.1|185528.1|185618.1|185528.1|185606.7|185516.7|15
1738790670000|2025-02-05 21:24:30|185618.3|185528.3|185618.1|185528.1|185618.3|185528.3|185613.4|185523.4|6
1738790680000|2025-02-05 21:24:40|185619.7|185529.7|185622.6|185532.6|185622.6|185532.6|185612.9|185522.9|9
1738790690000|2025-02-05 21:24:50|185613.1|185523.1|185613.1|185523.1|185622.1|185532.1|185610.4|185520.4|10
1738790700000|2025-02-05 21:25:00|185619.5|185529.5|185619.3|185529.3|185621.2|185531.2|185614.2|185524.2|12
1738790710000|2025-02-05 21:25:10|185614.3|185524.3|185619.4|185529.4|185619.4|185529.4|185614.2|185524.2|13
1738790720000|2025-02-05 21:25:20|185614.2|185524.2|185619.5|185529.5|185619.5|185529.5|185607.3|185517.3|8
1738790730000|2025-02-05 21:25:30|185614.2|185524.2|185621.4|185531.4|185621.4|185531.4|185607.3|185517.3|13
1738790740000|2025-02-05 21:25:40|185614.4|185524.4|185614.4|185524.4|185621.5|185531.5|185614.3|185524.3|5
1738790750000|2025-02-05 21:25:50|185614.3|185524.3|185619.8|185529.8|185621.5|185531.5|185605.1|185515.1|10
1738790760000|2025-02-05 21:26:00|185614.5|185524.5|185623.7|185533.7|185623.7|185533.7|185614.3|185524.3|10
1738790770000|2025-02-05 21:26:10|185612.5|185522.5|185615.1|185525.1|185625.1|185535.1|185612.5|185522.5|11
1738790780000|2025-02-05 21:26:20|185614.7|185524.7|185625|185535|185625|185535|185608.8|185518.8|15
1738790790000|2025-02-05 21:26:30|185606.8|185516.8|185625.6|185535.6|185625.6|185535.6|185606.8|185516.8|10
1738790800000|2025-02-05 21:26:40|185616.8|185526.8|185625.1|185535.1|185625.4|185535.4|185615.1|185525.1|9
1738790810000|2025-02-05 21:26:50|185618.8|185528.8|185617.6|185527.6|185618.8|185528.8|185616.4|185526.4|6
1738790820000|2025-02-05 21:27:00|185617.5|185527.5|185617.7|185527.7|185618|185528|185617.5|185527.5|6
1738790830000|2025-02-05 21:27:10|185617.6|185527.6|185617.6|185527.6|185617.7|185527.7|185617.6|185527.6|3
1738790840000|2025-02-05 21:27:20|185617.5|185527.5|185619.3|185529.3|185619.3|185529.3|185617.5|185527.5|4
1738790860000|2025-02-05 21:27:40|185618.3|185528.3|185617.9|185527.9|185619.3|185529.3|185617.6|185527.6|4
1738790870000|2025-02-05 21:27:50|185617.6|185527.6|185617.5|185527.5|185618.2|185528.2|185617.5|185527.5|4
1738790880000|2025-02-05 21:28:00|185617.4|185527.4|185617.6|185527.6|185617.6|185527.6|185617.4|185527.4|2
1738790890000|2025-02-05 21:28:10|185617.4|185527.4|185619.1|185529.1|185619.1|185529.1|185617.4|185527.4|3
1738790900000|2025-02-05 21:28:20|185619.3|185529.3|185619.3|185529.3|185619.3|185529.3|185619.3|185529.3|1
1738790910000|2025-02-05 21:28:30|185625|185535|185625.7|185535.7|185625.8|185535.8|185619|185529|8
1738790920000|2025-02-05 21:28:40|185626|185536|185615.1|185525.1|185629.6|185539.6|185608.8|185518.8|14
1738790930000|2025-02-05 21:28:50|185615.8|185525.8|185622.6|185532.6|185623|185533|185610.5|185520.5|12
1738790940000|2025-02-05 21:29:00|185621.5|185531.5|185613.9|185523.9|185622.6|185532.6|185607.8|185517.8|16
1738790950000|2025-02-05 21:29:10|185616.3|185526.3|185623.5|185533.5|185623.5|185533.5|185608|185518|15
1738790960000|2025-02-05 21:29:20|185616.7|185526.7|185623.7|185533.7|185623.7|185533.7|185613.6|185523.6|8
1738790970000|2025-02-05 21:29:30|185608|185518|185622.3|185532.3|185623.9|185533.9|185604.8|185514.8|19
1738790980000|2025-02-05 21:29:40|185614.2|185524.2|185615.9|185525.9|185625.1|185535.1|185614.2|185524.2|13
1738790990000|2025-02-05 21:29:50|185625.1|185535.1|185612.2|185522.2|185625.2|185535.2|185612.2|185522.2|14
1738791000000|2025-02-05 21:30:00|185614.6|185524.6|185628.8|185538.8|185628.8|185538.8|185613.3|185523.3|23
1738791010000|2025-02-05 21:30:10|185628|185538|185614.3|185524.3|185630.9|185540.9|185613|185523|18
1738791020000|2025-02-05 21:30:20|185618|185528|185618.1|185528.1|185630.4|185540.4|185614.3|185524.3|6
1738791030000|2025-02-05 21:30:30|185618.3|185528.3|185618.1|185528.1|185618.3|185528.3|185618.1|185528.1|2
1738791040000|2025-02-05 21:30:40|185618|185528|185618.1|185528.1|185618.1|185528.1|185618|185528|2
1738791050000|2025-02-05 21:30:50|185611.2|185521.2|185611.2|185521.2|185611.2|185521.2|185611.2|185521.2|1
1738791060000|2025-02-05 21:31:00|185610.7|185520.7|185611.2|185521.2|185611.2|185521.2|185610.7|185520.7|2
1738791070000|2025-02-05 21:31:10|185618|185528|185614.5|185524.5|185619.5|185529.5|185614.5|185524.5|3
1738791080000|2025-02-05 21:31:20|185615.4|185525.4|185615.4|185525.4|185615.4|185525.4|185615.4|185525.4|1
1738791090000|2025-02-05 21:31:30|185615.3|185525.3|185615.4|185525.4|185615.4|185525.4|185615.3|185525.3|2
1738791100000|2025-02-05 21:31:40|185615.3|185525.3|185611|185521|185615.3|185525.3|185610.8|185520.8|4
1738791110000|2025-02-05 21:31:50|185615.2|185525.2|185633.2|185543.2|185635.6|185545.6|185615.2|185525.2|5
1738791120000|2025-02-05 21:32:00|185624.6|185534.6|185620.6|185530.6|185640.5|185542.9|185617.6|185507.9|13
1738791130000|2025-02-05 21:32:10|185623.2|185533.2|185650.5|185560.5|185650.5|185560.5|185623.2|185533.2|6
1738791150000|2025-02-05 21:32:30|185654.5|185524.5|185651.7|185561.7|185654.5|185561.7|185649.5|185524.5|5
1738791160000|2025-02-05 21:32:40|185651.8|185561.8|185651.6|185561.6|185651.8|185561.8|185651.6|185561.6|2
1738791170000|2025-02-05 21:32:50|185651.5|185561.5|185651.6|185561.6|185651.6|185561.6|185651.5|185561.5|2
1738791190000|2025-02-05 21:33:10|185651.2|185561.2|185651.2|185561.2|185651.2|185561.2|185651.2|185561.2|1
1738791200000|2025-02-05 21:33:20|185655.2|185565.2|185655.2|185565.2|185655.2|185565.2|185655.2|185565.2|1
1738791210000|2025-02-05 21:33:30|185654|185564|185656.9|185566.9|185657.6|185567.6|185653.9|185563.9|6
1738791220000|2025-02-05 21:33:40|185653.4|185563.4|185656.7|185566.7|185656.7|185566.7|185653.4|185563.4|2
1738791230000|2025-02-05 21:33:50|185657|185567|185656.8|185566.8|185657|185567|185656.8|185566.8|2
1738791240000|2025-02-05 21:34:00|185654|185564|185654|185564|185654|185564|185654|185564|1
1738791260000|2025-02-05 21:34:20|185653.6|185563.6|185654|185564|185654|185564|185653.6|185563.6|2
1738791270000|2025-02-05 21:34:30|185655.7|185565.7|185658.9|185568.9|185658.9|185568.9|185655.7|185565.7|2
1738791280000|2025-02-05 21:34:40|185658.8|185568.8|185659.5|185569.5|185659.5|185569.5|185658.8|185568.8|3
1738791290000|2025-02-05 21:34:50|185658.9|185568.9|185658.2|185568.2|185659.2|185569.2|185658.2|185568.2|4
1738791300000|2025-02-05 21:35:00|185656.8|185566.8|185657.2|185567.2|185657.2|185567.2|185656.3|185566.3|4
1738791310000|2025-02-05 21:35:10|185656.7|185566.7|185656.5|185566.5|185656.7|185566.7|185656.5|185566.5|2
1738791320000|2025-02-05 21:35:20|185656.7|185566.7|185658.4|185568.4|185658.4|185568.4|185656.7|185566.7|3
1738791330000|2025-02-05 21:35:30|185658|185568|185658|185568|185658|185568|185658|185568|1
1738791350000|2025-02-05 21:35:50|185658.4|185568.4|185658.4|185568.4|185658.4|185568.4|185658.4|185568.4|1
1738791360000|2025-02-05 21:36:00|185657.3|185567.3|185656.7|185566.7|185657.5|185567.5|185656|185566|5
1738791370000|2025-02-05 21:36:10|185657.3|185567.3|185657.3|185567.3|185657.5|185567.5|185657.3|185567.3|3
1738791380000|2025-02-05 21:36:20|185658.6|185568.6|185658|185568|185658.6|185568.6|185658|185568|2
1738791390000|2025-02-05 21:36:30|185658.6|185568.6|185658.1|185568.1|185658.6|185568.6|185654.7|185564.7|3
1738791400000|2025-02-05 21:36:40|185658.6|185568.6|185658.1|185568.1|185658.6|185568.6|185658.1|185568.1|2
1738791410000|2025-02-05 21:36:50|185656.7|185566.7|185657.4|185567.4|185657.9|185567.9|185656.7|185566.7|4
1738791420000|2025-02-05 21:37:00|185657.2|185567.2|185657.5|185567.5|185657.6|185567.6|185657.2|185567.2|4
1738791430000|2025-02-05 21:37:10|185655.4|185565.4|185659.2|185569.2|185659.9|185569.9|185652.5|185562.5|7
1738791440000|2025-02-05 21:37:20|185659|185569|185662.9|185572.9|185662.9|185572.9|185654.1|185564.1|5
1738791450000|2025-02-05 21:37:30|185658.5|185568.5|185680.4|185550.4|185682.7|185568.5|185658.5|185547.8|6
1738791460000|2025-02-05 21:37:40|185680.3|185550.3|185678.2|185548.2|185681.4|185551.4|185677.5|185547.5|6
1738791470000|2025-02-05 21:37:50|185681.5|185551.5|185658.2|185528.2|185682.5|185552.5|185657.1|185527.1|6
1738791480000|2025-02-05 21:38:00|185658.7|185528.7|185658.2|185528.2|185658.7|185528.7|185658|185528|4
1738791490000|2025-02-05 21:38:10|185659|185529|185658.2|185528.2|185659|185529|185658.2|185528.2|2
1738791500000|2025-02-05 21:38:20|185658.7|185528.7|185658.7|185528.7|185658.7|185528.7|185658.7|185528.7|1
1738791520000|2025-02-05 21:38:40|185664.9|185534.9|185664.9|185534.9|185664.9|185534.9|185664.9|185534.9|1
1738791530000|2025-02-05 21:38:50|185662.4|185532.4|185658.5|185528.5|185662.4|185532.4|185658.5|185528.5|4
1738791560000|2025-02-05 21:39:20|185658.7|185528.7|185644.9|185554.9|185658.7|185554.9|185644.9|185528.7|2
1738791570000|2025-02-05 21:39:30|185644.5|185554.5|185644.9|185554.9|185644.9|185554.9|185644.5|185554.5|2
1738791580000|2025-02-05 21:39:40|185642.2|185552.2|185642.2|185552.2|185642.5|185552.5|185642.2|185552.2|3
1738791590000|2025-02-05 21:39:50|185638.3|185548.3|185638.3|185548.3|185638.3|185548.3|185638.3|185548.3|1
1738791600000|2025-02-05 21:40:00|185638.4|185548.4|185638.3|185548.3|185638.7|185548.7|185638.3|185548.3|5
1738791610000|2025-02-05 21:40:10|185638.7|185548.7|185638.7|185548.7|185639.1|185549.1|185638.7|185548.7|3
1738791630000|2025-02-05 21:40:30|185639.1|185549.1|185638.7|185548.7|185639.1|185549.1|185638.7|185548.7|2
1738791640000|2025-02-05 21:40:40|185637.9|185547.9|185639.7|185549.7|185639.7|185549.7|185637.9|185547.9|4
1738791650000|2025-02-05 21:40:50|185641.3|185551.3|185639.7|185549.7|185641.3|185551.3|185639.2|185549.2|4
1738791660000|2025-02-05 21:41:00|185639.8|185549.8|185653.3|185523.3|185655.2|185549.8|185636.1|185523.3|6
1738791670000|2025-02-05 21:41:10|185655.6|185525.6|185642.2|185512.2|185655.6|185525.6|185642.2|185512.2|5
1738791680000|2025-02-05 21:41:20|185641.8|185511.8|185642.2|185512.2|185643.3|185513.3|185641.8|185511.8|4
1738791700000|2025-02-05 21:41:40|185643.2|185513.2|185644.7|185514.7|185645.7|185515.7|185643.2|185513.2|6
1738791710000|2025-02-05 21:41:50|185644.4|185514.4|185646|185516|185653.3|185523.3|185644.4|185514.4|6
1738791720000|2025-02-05 21:42:00|185651.6|185521.6|185647.9|185517.9|185652.4|185522.4|185645.9|185515.9|12
1738791730000|2025-02-05 21:42:10|185647.8|185517.8|185643.6|185513.6|185647.8|185517.8|185638.3|185508.3|4
1738791750000|2025-02-05 21:42:30|185645.7|185515.7|185645|185515|185645.7|185515.7|185645|185515|2
1738791760000|2025-02-05 21:42:40|185644.8|185514.8|185645|185515|185645|185515|185644.8|185514.8|2
1738791770000|2025-02-05 21:42:50|185645.4|185515.4|185644.9|185514.9|185645.4|185515.4|185644.9|185514.9|4
1738791780000|2025-02-05 21:43:00|185645.7|185515.7|185642.6|185512.6|185645.7|185515.7|185642.2|185512.2|4
1738791790000|2025-02-05 21:43:10|185633.9|185503.9|185633.4|185503.4|185633.9|185503.9|185633.4|185503.4|3
1738791800000|2025-02-05 21:43:20|185633.5|185503.5|185633.5|185503.5|185633.5|185503.5|185633.5|185503.5|1
1738791810000|2025-02-05 21:43:30|185633.3|185503.3|185655.3|185525.3|185655.3|185525.3|185633.3|185503.3|3
1738791820000|2025-02-05 21:43:40|185656.8|185526.8|185654.6|185524.6|185656.8|185526.8|185643.7|185513.7|6
1738791830000|2025-02-05 21:43:50|185655.2|185525.2|185641.9|185511.9|185655.2|185525.2|185639.9|185509.9|6
1738791840000|2025-02-05 21:44:00|185642|185512|185646.8|185516.8|185646.8|185516.8|185642|185512|2
1738791850000|2025-02-05 21:44:10|185642.1|185512.1|185642.1|185512.1|185642.5|185512.5|185641.6|185511.6|7
1738791860000|2025-02-05 21:44:20|185647.6|185517.6|185654.1|185524.1|185655|185525|185641.9|185511.9|10
1738791870000|2025-02-05 21:44:30|185643|185513|185643|185513|185643.3|185513.3|185643|185513|3
1738791880000|2025-02-05 21:44:40|185642.1|185512.1|185649.9|185519.9|185654.7|185524.7|185642.1|185512.1|7
1738791890000|2025-02-05 21:44:50|185643.8|185513.8|185679.9|185549.9|185693.8|185563.8|185643.8|185513.8|11
1738791900000|2025-02-05 21:45:00|185679.5|185549.5|185677.5|185547.5|185680|185550|185669.7|185539.7|8
1738791910000|2025-02-05 21:45:10|185678.8|185548.8|185682.7|185552.7|185682.7|185552.7|185678.5|185548.5|3
1738791920000|2025-02-05 21:45:20|185683.2|185553.2|185683.3|185553.3|185683.3|185553.3|185683.2|185553.2|2
1738791930000|2025-02-05 21:45:30|185683.2|185553.2|185684.6|185554.6|185684.7|185554.7|185683.2|185553.2|4
1738791940000|2025-02-05 21:45:40|185683.6|185553.6|185682.7|185552.7|185684.6|185554.6|185682.5|185552.5|5
1738791950000|2025-02-05 21:45:50|185682.4|185552.4|185682.6|185552.6|185682.6|185552.6|185682.4|185552.4|2
1738791960000|2025-02-05 21:46:00|185681.8|185551.8|185680.6|185550.6|185681.8|185551.8|185680.1|185550.1|7
1738791970000|2025-02-05 21:46:10|185681.9|185551.9|185681.9|185551.9|185681.9|185551.9|185681.9|185551.9|1
1738791980000|2025-02-05 21:46:20|185679.4|185549.4|185679.4|185549.4|185679.4|185549.4|185679.4|185549.4|1
1738791990000|2025-02-05 21:46:30|185679.3|185549.3|185675.5|185545.5|185683.4|185553.4|185671.2|185541.2|9
1738792000000|2025-02-05 21:46:40|185672.5|185542.5|185669.9|185539.9|185672.5|185542.5|185669.9|185539.9|2
1738792010000|2025-02-05 21:46:50|185670.4|185540.4|185670.4|185540.4|185670.4|185540.4|185670.4|185540.4|1
1738792020000|2025-02-05 21:47:00|185670.5|185540.5|185677.5|185547.5|185689.3|185559.3|185665.7|185535.7|6
1738792050000|2025-02-05 21:47:30|185673.1|185543.1|185667.3|185537.3|185673.1|185543.1|185665.8|185535.8|5
1738792060000|2025-02-05 21:47:40|185667.6|185537.6|185667.4|185537.4|185667.6|185537.6|185667.3|185537.3|3
1738792070000|2025-02-05 21:47:50|185667.3|185537.3|185663.9|185533.9|185667.3|185537.3|185662.4|185532.4|3
1738792080000|2025-02-05 21:48:00|185661.2|185531.2|185661.2|185531.2|185661.2|185531.2|185661.2|185531.2|1
1738792090000|2025-02-05 21:48:10|185661|185531|185661.3|185531.3|185661.3|185531.3|185661|185531|2
1738792100000|2025-02-05 21:48:20|185660.9|185530.9|185661.2|185531.2|185661.2|185531.2|185660.9|185530.9|4
1738792110000|2025-02-05 21:48:30|185663|185533|185663.6|185533.6|185664.5|185534.5|185663|185533|4
1738792130000|2025-02-05 21:48:50|185663.5|185533.5|185663.6|185533.6|185663.6|185533.6|185663.5|185533.5|2
1738792140000|2025-02-05 21:49:00|185650.6|185520.6|185661.1|185531.1|185664.7|185534.7|185646.9|185516.9|8
1738792150000|2025-02-05 21:49:10|185652.8|185522.8|185624.5|185494.5|185652.8|185522.8|185581.2|185451.2|15
1738792160000|2025-02-05 21:49:20|185620.2|185490.2|185565.5|185435.5|185627.5|185497.5|185561.9|185431.9|8
1738792170000|2025-02-05 21:49:30|185573.1|185443.1|185599.6|185469.6|185655|185486.8|185571.9|185387.1|32
1738792180000|2025-02-05 21:49:40|185594.8|185464.8|185560.5|185430.5|185618.9|185488.9|185560.5|185430.5|21
1738792190000|2025-02-05 21:49:50|185556.1|185426.1|185592.9|185462.9|185668.3|185500.6|185556.1|185379.7|31
1738792200000|2025-02-05 21:50:00|185591.5|185461.5|185601.9|185471.9|185694.7|185487.3|185588.3|185388.2|36
1738792210000|2025-02-05 21:50:10|185628.2|185413.8|185637.4|185433.1|185652.9|185481.4|185593.2|185377.2|35
1738792220000|2025-02-05 21:50:20|185603.3|185473.3|185624|185494|185653|185494|185595.2|185386.9|33
1738792230000|2025-02-05 21:50:30|185621.5|185491.5|185625.5|185495.5|185634.5|185504.5|185620.5|185490.5|24
1738792240000|2025-02-05 21:50:40|185629.9|185499.9|185630|185500|185634.1|185504.1|185621.8|185491.8|22
1738792250000|2025-02-05 21:50:50|185634.2|185504.2|185632|185502|185634.2|185504.2|185624.2|185494.2|19
1738792260000|2025-02-05 21:51:00|185627.7|185497.7|185628.3|185498.3|185633.3|185503.3|185624.5|185494.5|20
1738792270000|2025-02-05 21:51:10|185624.8|185494.8|185634.1|185504.1|185639.2|185509.2|185622|185492|28
1738792280000|2025-02-05 21:51:20|185626.3|185496.3|185630.2|185500.2|185635|185505|185621.9|185491.9|30
1738792290000|2025-02-05 21:51:30|185634.2|185504.2|185630|185500|185640.6|185510.6|185625.6|185495.6|24
1738792300000|2025-02-05 21:51:40|185634.8|185504.8|185651.5|185521.5|185657.1|185527.1|185630.6|185500.6|29
1738792310000|2025-02-05 21:51:50|185645.5|185515.5|185653.2|185523.2|185658.4|185528.4|185640.2|185510.2|26
1738792320000|2025-02-05 21:52:00|185656.9|185526.9|185656.8|185526.8|185657.1|185527.1|185644.7|185514.7|32
1738792330000|2025-02-05 21:52:10|185644.2|185514.2|185657.9|185527.9|185659.8|185529.8|185644.2|185514.2|32
1738792340000|2025-02-05 21:52:20|185658.1|185528.1|185657.9|185527.9|185659.1|185529.1|185647.5|185517.5|25
1738792350000|2025-02-05 21:52:30|185647.7|185517.7|185661.9|185531.9|185664.9|185534.9|185647.7|185517.7|27
1738792360000|2025-02-05 21:52:40|185661.5|185531.5|185664.2|185534.2|185664.9|185534.9|185655|185525|23
1738792370000|2025-02-05 21:52:50|185655.3|185525.3|185655.5|185525.5|185664.2|185534.2|185654.1|185524.1|21
1738792380000|2025-02-05 21:53:00|185654.3|185524.3|185665.4|185535.4|185673.6|185543.6|185654.3|185524.3|16
1738792390000|2025-02-05 21:53:10|185668.6|185538.6|185663.4|185533.4|185672.3|185542.3|185663.2|185533.2|20
1738792400000|2025-02-05 21:53:20|185665|185535|185693.1|185463.4|185693.1|185538.7|185628.8|185428|29
1738792410000|2025-02-05 21:53:30|185674|185469.6|185673.9|185468.8|185684.2|185520.9|185628.5|185442.8|35
1738792420000|2025-02-05 21:53:40|185674.1|185462.3|185638.3|185508.3|185683.2|185517.4|185624|185418.2|35
1738792430000|2025-02-05 21:53:50|185629.6|185499.6|185635.9|185505.9|185688.9|185507.3|185618.1|185419.6|39
1738792440000|2025-02-05 21:54:00|185628.5|185498.5|185619|185489|185688.8|185513.4|185617.1|185430.4|38
1738792450000|2025-02-05 21:54:10|185636.6|185506.6|185620.8|185490.8|185693.6|185509.9|185613|185428.7|36
1738792460000|2025-02-05 21:54:20|185667.8|185435.2|185662.9|185450|185698|185496.5|185593.6|185417.6|38
1738792470000|2025-02-05 21:54:30|185663|185471.2|185678.7|185463.3|185713.3|185490.1|185585.3|185415.8|37
1738792480000|2025-02-05 21:54:40|185657.8|185443.9|185667.4|185422.1|185710.6|185488.1|185618.1|185404.7|40
1738792490000|2025-02-05 21:54:50|185680.4|185456.9|185615|185485|185680.4|185493.3|185596|185415|34
1738792500000|2025-02-05 21:55:00|185606.6|185476.6|185638.1|185431.7|185673.5|185497|185596.7|185427.2|35
1738792510000|2025-02-05 21:55:10|185618.8|185488.8|185689.5|185453.2|185701.4|185496.7|185600.8|185406.4|36
1738792520000|2025-02-05 21:55:20|185689|185451.2|185697.6|185451.6|185705.9|185473.5|185600.5|185403.1|20
1738792530000|2025-02-05 21:55:30|185689.3|185454.3|185713.6|185438.5|185717.2|185485.4|185615.4|185414.4|21
1738792540000|2025-02-05 21:55:40|185703.3|185440.5|185665.3|185464.7|185714.3|185499.1|185629.1|185436.4|11
1738792550000|2025-02-05 21:55:50|185668.5|185461.5|185670.7|185463.3|185671.6|185496.5|185626.4|185461.5|11
1738792560000|2025-02-05 21:56:00|185626.5|185464.9|185628.8|185498.8|185671|185498.8|185625.9|185463|14
1738792570000|2025-02-05 21:56:10|185615|185485|185644.4|185419.7|185728.4|185495.4|185603|185405.3|36
1738792580000|2025-02-05 21:56:20|185689.1|185446.4|185703.2|185457.5|185731|185462.5|185637.9|185405.5|36
1738792590000|2025-02-05 21:56:30|185692.4|185405.5|185642.5|185423.1|185711.7|185489.3|185610.3|185397.1|32
1738792600000|2025-02-05 21:56:40|185687.6|185441.7|185610.5|185480.5|185695.1|185495|185595.7|185407.2|33
1738792610000|2025-02-05 21:56:50|185602.6|185472.6|185645.3|185441.3|185678.5|185494.2|185598.5|185433.3|40
1738792620000|2025-02-05 21:57:00|185599.7|185469.7|185683.3|185348.5|185713.2|185483.7|185599.7|185348.5|36
1738792630000|2025-02-05 21:57:10|185695.7|185387.8|185684|185371.4|185706.2|185409.7|185630|185351.3|31
1738792640000|2025-02-05 21:57:20|185678|185351.1|185683.3|185401.7|185705|185442.5|185662.9|185351.1|23
1738792650000|2025-02-05 21:57:30|185680|185390.8|185685.4|185390.8|185707.2|185415.8|185629.9|185363.1|20
1738792660000|2025-02-05 21:57:40|185685.3|185390.9|185709.1|185367.1|185709.1|185390.9|185685.3|185363.2|4
1738792670000|2025-02-05 21:57:50|185706.1|185364.1|185707.6|185365.6|185707.6|185365.6|185706.1|185364.1|2
1738792680000|2025-02-05 21:58:00|185707.7|185365.7|185703.1|185361.1|185707.7|185365.7|185702.1|185360.1|5
1738792690000|2025-02-05 21:58:10|185673.1|185383.7|185672.9|185383.9|185673.1|185383.9|185672.9|185383.7|3
1738792700000|2025-02-05 21:58:20|185677.1|185379.7|185680.2|185376.6|185680.2|185379.7|185677.1|185376.6|4
1738792710000|2025-02-05 21:58:30|185699.6|185357.6|185699.7|185357.7|185699.7|185357.7|185699.6|185357.6|2
1738792720000|2025-02-05 21:58:40|185700.3|185358.3|185699.6|185357.6|185700.3|185358.3|185699.6|185357.6|3
1738792730000|2025-02-05 21:58:50|185700.1|185358.1|185699.6|185357.6|185700.1|185358.1|185699.5|185357.5|4
1738792740000|2025-02-05 21:59:00|185703.1|185361.1|185766.1|185424.1|185806.8|185534.5|185622.5|185361.1|37
1738792750000|2025-02-05 21:59:10|185655.7|185525.7|185633|185503|185793.8|185545.4|185633|185377.1|36
1738792760000|2025-02-05 21:59:20|185785.5|185443.5|185696.2|185439.1|185802.7|185540.7|185633.5|185386.6|32
1738792770000|2025-02-05 21:59:30|185780.7|185438.7|185778|185436|185813.8|185519|185636|185339.3|38
1738792780000|2025-02-05 21:59:40|185644.5|185514.5|185712.9|185370.9|185806.6|185516|185641|185316.3|36
1738792790000|2025-02-05 21:59:50|185696|185354|185788.6|185446.6|185802.9|185505|185694.5|185352.5|25
1738792800000|2025-02-05 22:00:00|185796.5|185454.5|185796.5|185454.5|185796.5|185454.5|185796.5|185454.5|1
1738792860000|2025-02-05 22:01:00|185738.7|185396.7|185738.7|185396.7|185738.7|185396.7|185738.7|185396.7|1
1738792920000|2025-02-05 22:02:00|185701.2|185359.2|185701.2|185359.2|185701.2|185359.2|185701.2|185359.2|1
1738793100000|2025-02-05 22:05:00|185627.8|185285.8|185627.8|185285.8|185627.8|185285.8|185627.8|185285.8|1
1738794660000|2025-02-05 22:31:00|185652.9|185310.9|185652.9|185310.9|185652.9|185310.9|185652.9|185310.9|1
1738794670000|2025-02-05 22:31:10|185657.1|185315.1|185661.9|185319.9|185661.9|185319.9|185657.1|185315.1|4
1738794680000|2025-02-05 22:31:20|185664|185322|185666.1|185324.1|185666.1|185324.1|185664|185322|2
1738794690000|2025-02-05 22:31:30|185667.4|185325.4|185670.3|185328.3|185670.3|185328.3|185667.4|185325.4|2
1738794700000|2025-02-05 22:31:40|185671.5|185329.5|185673.6|185331.6|185673.6|185331.6|185671.5|185329.5|2
1738794710000|2025-02-05 22:31:50|185675.8|185333.8|185679.1|185337.1|185679.1|185337.1|185675.8|185333.8|2
1738794720000|2025-02-05 22:32:00|185678.4|185336.4|185678.4|185336.4|185678.4|185336.4|185678.4|185336.4|1
1738794730000|2025-02-05 22:32:10|185677.8|185335.8|185677.8|185335.8|185677.8|185335.8|185677.8|185335.8|1
1738794740000|2025-02-05 22:32:20|185677.2|185335.2|185677.2|185335.2|185677.2|185335.2|185677.2|185335.2|1
1738794750000|2025-02-05 22:32:30|185676.6|185334.6|185676.6|185334.6|185676.6|185334.6|185676.6|185334.6|1
1738794760000|2025-02-05 22:32:40|185676|185334|185676|185334|185676|185334|185676|185334|1
1738794780000|2025-02-05 22:33:00|185675.3|185333.3|185677.7|185335.7|185677.7|185335.7|185675.3|185333.3|2
1738794820000|2025-02-05 22:33:40|185677.9|185335.9|185679.1|185337.1|185679.1|185337.1|185677.9|185335.9|3
1738794830000|2025-02-05 22:33:50|185680|185338|185680|185338|185680|185338|185680|185338|1
1738794840000|2025-02-05 22:34:00|185680.7|185338.7|185680.7|185338.7|185680.7|185338.7|185680.7|185338.7|1
1738794850000|2025-02-05 22:34:10|185681.4|185339.4|185681.6|185339.6|185681.6|185339.6|185681.4|185339.4|2
1738794860000|2025-02-05 22:34:20|185682.2|185340.2|185682.2|185340.2|185682.2|185340.2|185682.2|185340.2|1
1738794880000|2025-02-05 22:34:40|185682.7|185340.7|185682.7|185340.7|185682.7|185340.7|185682.7|185340.7|1
1738794900000|2025-02-05 22:35:00|185683.3|185341.3|185684.1|185342.1|185684.1|185342.1|185683.3|185341.3|2
1738794930000|2025-02-05 22:35:30|185684.7|185342.7|185684.7|185342.7|185684.7|185342.7|185684.7|185342.7|1
1738794940000|2025-02-05 22:35:40|185684.8|185342.8|185684.8|185342.8|185684.8|185342.8|185684.8|185342.8|1
1738794960000|2025-02-05 22:36:00|185685|185343|185686.1|185344.1|185686.1|185344.1|185685|185343|2
1738794990000|2025-02-05 22:36:30|185685.9|185343.9|185685.9|185343.9|185685.9|185343.9|185685.9|185343.9|1
1738795000000|2025-02-05 22:36:40|185685|185343|185685|185343|185685|185343|185685|185343|1
1738795020000|2025-02-05 22:37:00|185687.1|185345.1|185687.1|185345.1|185687.1|185345.1|185687.1|185345.1|1
1738795030000|2025-02-05 22:37:10|185687|185345|185687|185345|185687|185345|185687|185345|1
1738795040000|2025-02-05 22:37:20|185686.2|185344.2|185686.2|185344.2|185686.2|185344.2|185686.2|185344.2|1
1738795050000|2025-02-05 22:37:30|185684.3|185342.3|185684.4|185342.4|185684.4|185342.4|185684.3|185342.3|2
1738795060000|2025-02-05 22:37:40|185683|185341|185680.1|185338.1|185683|185341|185679.5|185337.5|4
1738795070000|2025-02-05 22:37:50|185682.5|185340.5|185682.6|185340.6|185682.6|185340.6|185682.5|185340.5|2
1738795080000|2025-02-05 22:38:00|185681.4|185339.4|185683.6|185341.6|185683.6|185341.6|185681.4|185339.4|3
1738795090000|2025-02-05 22:38:10|185684.1|185342.1|185685.7|185343.7|185685.7|185343.7|185684.1|185342.1|3
1738795100000|2025-02-05 22:38:20|185688.8|185346.8|185689.3|185347.3|185689.3|185347.3|185688.8|185346.8|2
1738795110000|2025-02-05 22:38:30|185689.7|185347.7|185690.8|185348.8|185690.8|185348.8|185689.7|185347.7|2
1738795120000|2025-02-05 22:38:40|185691.6|185349.6|185693.2|185351.2|185693.2|185351.2|185691.6|185349.6|3
1738795130000|2025-02-05 22:38:50|185693.4|185351.4|185694.5|185352.5|185694.5|185352.5|185693.4|185351.4|3
1738795140000|2025-02-05 22:39:00|185694.6|185352.6|185694.7|185352.7|185694.7|185352.7|185694.6|185352.6|2
1738795150000|2025-02-05 22:39:10|185695.5|185353.5|185696.6|185354.6|185696.6|185354.6|185695.5|185353.5|3
1738795160000|2025-02-05 22:39:20|185696.1|185354.1|185695.6|185353.6|185696.6|185354.6|185695.6|185353.6|3
1738795170000|2025-02-05 22:39:30|185696.7|185354.7|185696.8|185354.8|185696.8|185354.8|185696.7|185354.7|2
1738795180000|2025-02-05 22:39:40|185696.6|185354.6|185696.6|185354.6|185696.6|185354.6|185696.6|185354.6|1
1738795190000|2025-02-05 22:39:50|185696.7|185354.7|185696.2|185354.2|185696.7|185354.7|185696.1|185354.1|3
1738795200000|2025-02-05 22:40:00|185697.6|185355.6|185696.5|185354.5|185697.6|185355.6|185696.5|185354.5|2
1738795210000|2025-02-05 22:40:10|185696.2|185354.2|185696.7|185354.7|185696.7|185354.7|185696.2|185354.2|2
1738795220000|2025-02-05 22:40:20|185697.5|185355.5|185696.6|185354.6|185697.5|185355.5|185696.6|185354.6|3
1738795230000|2025-02-05 22:40:30|185696.7|185354.7|185696.7|185354.7|185696.7|185354.7|185696.7|185354.7|1
1738795240000|2025-02-05 22:40:40|185697.4|185355.4|185696.6|185354.6|185697.4|185355.4|185695.5|185353.5|3
1738795250000|2025-02-05 22:40:50|185696.5|185354.5|185696.5|185354.5|185696.5|185354.5|185696.5|185354.5|1
1738795260000|2025-02-05 22:41:00|185695.8|185353.8|185694.7|185352.7|185695.8|185353.8|185694.7|185352.7|3
1738795270000|2025-02-05 22:41:10|185694.2|185352.2|185694.4|185352.4|185694.4|185352.4|185694.2|185352.2|2
1738795280000|2025-02-05 22:41:20|185695.1|185353.1|185695.3|185353.3|185695.3|185353.3|185695.1|185353.1|2
1738795290000|2025-02-05 22:41:30|185695.4|185353.4|185695.7|185353.7|185695.7|185353.7|185695.4|185353.4|3
1738795300000|2025-02-05 22:41:40|185695.6|185353.6|185695.5|185353.5|185695.6|185353.6|185695.5|185353.5|2
1738795310000|2025-02-05 22:41:50|185695.6|185353.6|185695.6|185353.6|185695.6|185353.6|185695.6|185353.6|1
1738795320000|2025-02-05 22:42:00|185695.3|185353.3|185695.3|185353.3|185695.3|185353.3|185695.3|185353.3|1
1738795330000|2025-02-05 22:42:10|185693|185351|185692.5|185350.5|185693|185351|185692.5|185350.5|3
1738795340000|2025-02-05 22:42:20|185692.1|185350.1|185692.1|185350.1|185692.1|185350.1|185692.1|185350.1|1
1738795350000|2025-02-05 22:42:30|185691.4|185349.4|185691.2|185349.2|185691.4|185349.4|185691.2|185349.2|3
1738795360000|2025-02-05 22:42:40|185690.9|185348.9|185690.5|185348.5|185690.9|185348.9|185690.5|185348.5|2
1738795370000|2025-02-05 22:42:50|185690.1|185348.1|185690|185348|185690.1|185348.1|185690|185348|2
1738795380000|2025-02-05 22:43:00|185689.8|185347.8|185689.8|185347.8|185690|185348|185689.8|185347.8|3
1738795390000|2025-02-05 22:43:10|185689.6|185347.6|185690.6|185348.6|185690.6|185348.6|185689.1|185347.1|3
1738795400000|2025-02-05 22:43:20|185690.4|185348.4|185690.4|185348.4|185690.4|185348.4|185690.4|185348.4|1
1738795410000|2025-02-05 22:43:30|185690.2|185348.2|185690.3|185348.3|185690.3|185348.3|185690.2|185348.2|2
1738795420000|2025-02-05 22:43:40|185690.2|185348.2|185690.1|185348.1|185690.2|185348.2|185690.1|185348.1|2
1738795440000|2025-02-05 22:44:00|185691|185349|185690.9|185348.9|185691|185349|185690.9|185348.9|2
1738795450000|2025-02-05 22:44:10|185690.7|185348.7|185690.7|185348.7|185690.7|185348.7|185690.7|185348.7|1
1738795460000|2025-02-05 22:44:20|185690.5|185348.5|185690.5|185348.5|185690.5|185348.5|185690.5|185348.5|1
1738795470000|2025-02-05 22:44:30|185690.3|185348.3|185690.5|185348.5|185690.5|185348.5|185690.3|185348.3|2
1738795480000|2025-02-05 22:44:40|185690.4|185348.4|185690.4|185348.4|185690.4|185348.4|185690.4|185348.4|1
1738795490000|2025-02-05 22:44:50|185690|185348|185689.9|185347.9|185690|185348|185689.9|185347.9|2
1738795500000|2025-02-05 22:45:00|185689.1|185347.1|185688.4|185346.4|185689.1|185347.1|185688.4|185346.4|2
1738795510000|2025-02-05 22:45:10|185688|185346|185688.2|185346.2|185688.2|185346.2|185688|185346|2
1738795520000|2025-02-05 22:45:20|185688.4|185346.4|185688.3|185346.3|185688.4|185346.4|185688.3|185346.3|2
1738795530000|2025-02-05 22:45:30|185688.7|185346.7|185688.7|185346.7|185688.7|185346.7|185688.7|185346.7|1
1738795550000|2025-02-05 22:45:50|185688.6|185346.6|185688.5|185346.5|185688.6|185346.6|185688.5|185346.5|2
1738795560000|2025-02-05 22:46:00|185688.6|185346.6|185688.6|185346.6|185688.6|185346.6|185688.6|185346.6|1
1738795570000|2025-02-05 22:46:10|185688.7|185346.7|185688.8|185346.8|185688.8|185346.8|185688.7|185346.7|2
1738795580000|2025-02-05 22:46:20|185688.9|185346.9|185688.9|185346.9|185688.9|185346.9|185688.9|185346.9|1
1738795600000|2025-02-05 22:46:40|185688.8|185346.8|185688.8|185346.8|185688.8|185346.8|185688.8|185346.8|1
1738795610000|2025-02-05 22:46:50|185688.9|185346.9|185688.9|185346.9|185688.9|185346.9|185688.9|185346.9|1
1738795620000|2025-02-05 22:47:00|185688.6|185346.6|185688.6|185346.6|185688.6|185346.6|185688.6|185346.6|1
1738795630000|2025-02-05 22:47:10|185689|185347|185689|185347|185689|185347|185689|185347|1
1738795640000|2025-02-05 22:47:20|185688.3|185346.3|185688.3|185346.3|185688.3|185346.3|185688.3|185346.3|1
1738795650000|2025-02-05 22:47:30|185687.6|185345.6|185687.1|185345.1|185687.6|185345.6|185687.1|185345.1|2
1738795660000|2025-02-05 22:47:40|185686.4|185344.4|185686.6|185344.6|185686.8|185344.8|185686.4|185344.4|3
1738795670000|2025-02-05 22:47:50|185686|185344|185686|185344|185686|185344|185686|185344|1
1738795680000|2025-02-05 22:48:00|185685.5|185343.5|185685.7|185343.7|185685.7|185343.7|185685.5|185343.5|3
1738795690000|2025-02-05 22:48:10|185686|185344|185686.4|185344.4|185686.4|185344.4|185686|185344|2
1738795700000|2025-02-05 22:48:20|185686.5|185344.5|185686.8|185344.8|185686.8|185344.8|185686.5|185344.5|3
1738795710000|2025-02-05 22:48:30|185687.1|185345.1|185687.1|185345.1|185687.1|185345.1|185687.1|185345.1|1
1738795720000|2025-02-05 22:48:40|185687.4|185345.4|185687.6|185345.6|185687.6|185345.6|185687.4|185345.4|3
1738795730000|2025-02-05 22:48:50|185687.5|185345.5|185687.4|185345.4|185687.5|185345.5|185687.4|185345.4|2
1738795740000|2025-02-05 22:49:00|185687.6|185345.6|185687.7|185345.7|185687.7|185345.7|185687.6|185345.6|2
1738795750000|2025-02-05 22:49:10|185687.8|185345.8|185687.9|185345.9|185687.9|185345.9|185687.8|185345.8|2
1738795760000|2025-02-05 22:49:20|185688|185346|185688|185346|185688|185346|185688|185346|1
1738795770000|2025-02-05 22:49:30|185688.3|185346.3|185688.4|185346.4|185688.4|185346.4|185688.3|185346.3|2
1738795780000|2025-02-05 22:49:40|185688.1|185346.1|185688.1|185346.1|185688.1|185346.1|185688.1|185346.1|1
1738795790000|2025-02-05 22:49:50|185688.2|185346.2|185688.3|185346.3|185688.3|185346.3|185688.2|185346.2|2
1738795800000|2025-02-05 22:50:00|185688.8|185346.8|185688.8|185346.8|185688.8|185346.8|185688.8|185346.8|1
1738795810000|2025-02-05 22:50:10|185690|185348|185690|185348|185690|185348|185690|185348|1
1738795820000|2025-02-05 22:50:20|185690.6|185348.6|185690.6|185348.6|185690.6|185348.6|185690.6|185348.6|1
1738795830000|2025-02-05 22:50:30|185690.5|185348.5|185690.5|185348.5|185690.5|185348.5|185690.5|185348.5|1
1738795860000|2025-02-05 22:51:00|185691|185349|185690.6|185348.6|185691|185349|185690.6|185348.6|2
1738795870000|2025-02-05 22:51:10|185690.7|185348.7|185690.7|185348.7|185690.7|185348.7|185690.7|185348.7|1
1738795900000|2025-02-05 22:51:40|185690.8|185348.8|185691|185349|185691|185349|185690.8|185348.8|2
1738795930000|2025-02-05 22:52:10|185691.3|185349.3|185691.3|185349.3|185691.3|185349.3|185691.3|185349.3|1
1738795980000|2025-02-05 22:53:00|185690.9|185348.9|185690.9|185348.9|185690.9|185348.9|185690.9|185348.9|1
1738796010000|2025-02-05 22:53:30|185690.8|185348.8|185690.8|185348.8|185690.8|185348.8|185690.8|185348.8|1
1738796020000|2025-02-05 22:53:40|185690.9|185348.9|185690.9|185348.9|185690.9|185348.9|185690.9|185348.9|1
1738796030000|2025-02-05 22:53:50|185691.2|185349.2|185691.2|185349.2|185691.2|185349.2|185691.2|185349.2|1
1738796040000|2025-02-05 22:54:00|185692.6|185350.6|185692.6|185350.6|185692.6|185350.6|185692.6|185350.6|1
1738796050000|2025-02-05 22:54:10|185692.2|185350.2|185692.2|185350.2|185692.2|185350.2|185692.2|185350.2|1
1738796060000|2025-02-05 22:54:20|185692.5|185350.5|185692.5|185350.5|185692.5|185350.5|185692.5|185350.5|1
1738796070000|2025-02-05 22:54:30|185692.7|185350.7|185692.7|185350.7|185692.7|185350.7|185692.7|185350.7|1
1738796080000|2025-02-05 22:54:40|185692.5|185350.5|185692.4|185350.4|185692.5|185350.5|185692.4|185350.4|2
1738796090000|2025-02-05 22:54:50|185696.7|185354.7|185695.7|185353.7|185696.7|185354.7|185695.7|185353.7|2
1738796100000|2025-02-05 22:55:00|185696.1|185354.1|185696.1|185354.1|185696.1|185354.1|185696.1|185354.1|1
1738796110000|2025-02-05 22:55:10|185697.6|185355.6|185700.1|185358.1|185700.1|185358.1|185697.6|185355.6|3
1738796120000|2025-02-05 22:55:20|185700.8|185358.8|185700.8|185358.8|185700.8|185358.8|185700.8|185358.8|1
1738796130000|2025-02-05 22:55:30|185701|185359|185702.7|185360.7|185702.7|185360.7|185701|185359|3
1738796140000|2025-02-05 22:55:40|185703.2|185361.2|185703.2|185361.2|185703.2|185361.2|185703.2|185361.2|1
1738796150000|2025-02-05 22:55:50|185704.5|185362.5|185704.3|185362.3|185704.5|185362.5|185704.2|185362.2|3
1738796160000|2025-02-05 22:56:00|185703.9|185361.9|185703.2|185361.2|185703.9|185361.9|185703.1|185361.1|3
1738796170000|2025-02-05 22:56:10|185703.3|185361.3|185702.9|185360.9|185703.3|185361.3|185702.8|185360.8|3
1738796180000|2025-02-05 22:56:20|185703.1|185361.1|185704|185362|185704|185362|185703.1|185361.1|3
1738796190000|2025-02-05 22:56:30|185704.1|185362.1|185703.8|185361.8|185704.1|185362.1|185703.7|185361.7|3
1738796200000|2025-02-05 22:56:40|185704|185362|185705|185363|185705|185363|185704|185362|3
1738796210000|2025-02-05 22:56:50|185704.5|185362.5|185704.7|185362.7|185704.7|185362.7|185704.5|185362.5|2
1738796220000|2025-02-05 22:57:00|185705.4|185363.4|185705.4|185363.4|185705.4|185363.4|185705.4|185363.4|1
1738796230000|2025-02-05 22:57:10|185705.6|185363.6|185705.1|185363.1|185705.6|185363.6|185705|185363|3
1738796240000|2025-02-05 22:57:20|185706.8|185364.8|185707.4|185365.4|185707.4|185365.4|185706.8|185364.8|2
1738796250000|2025-02-05 22:57:30|185708.1|185366.1|185706.8|185364.8|185708.1|185366.1|185706.8|185364.8|2
1738796260000|2025-02-05 22:57:40|185707.4|185365.4|185707.4|185365.4|185707.4|185365.4|185707.4|185365.4|1
1738796270000|2025-02-05 22:57:50|185706.8|185364.8|185706.8|185364.8|185706.8|185364.8|185706.8|185364.8|1
1738796280000|2025-02-05 22:58:00|185707.4|185365.4|185707.4|185365.4|185707.4|185365.4|185707.4|185365.4|1
1738796290000|2025-02-05 22:58:10|185706.5|185364.5|185706.5|185364.5|185706.5|185364.5|185706.5|185364.5|1
1738796300000|2025-02-05 22:58:20|185706.2|185364.2|185707|185365|185707|185365|185706.2|185364.2|2
1738796310000|2025-02-05 22:58:30|185707.1|185365.1|185707.1|185365.1|185707.1|185365.1|185707.1|185365.1|1
1738796320000|2025-02-05 22:58:40|185706.3|185364.3|185700.3|185358.3|185706.3|185364.3|185700.3|185358.3|2
1738796330000|2025-02-05 22:58:50|185711.7|185369.7|185723.1|185381.1|185725.8|185383.8|185711.7|185369.7|4
1738796340000|2025-02-05 22:59:00|185725.2|185383.2|185720.7|185378.7|185725.2|185383.2|185720.7|185378.7|3
1738796350000|2025-02-05 22:59:10|185720|185378|185719.2|185377.2|185720|185378|185719.2|185377.2|2
1738796360000|2025-02-05 22:59:20|185716.5|185374.5|185715|185373|185716.5|185374.5|185715|185373|2
1738796370000|2025-02-05 22:59:30|185714|185372|185711.8|185369.8|185714|185372|185711.8|185369.8|2
1738796380000|2025-02-05 22:59:40|185710.4|185368.4|185708.7|185366.7|185710.4|185368.4|185708.7|185366.7|2
1738796390000|2025-02-05 22:59:50|185725.2|185383.2|185725.2|185383.2|185725.2|185383.2|185724.9|185382.9|3
1738796400000|2025-02-05 23:00:00|185695.3|185353.3|185683.2|185341.2|185715.5|185373.5|185681.1|185339.1|4
1738796410000|2025-02-05 23:00:10|185616.7|185274.7|185617.1|185275.1|185617.1|185275.1|185615.8|185273.8|4
1738796420000|2025-02-05 23:00:20|185616.5|185274.5|185616.8|185274.8|185617.3|185275.3|185616.5|185274.5|3
1738796430000|2025-02-05 23:00:30|185617.5|185275.5|185619.5|185277.5|185619.5|185277.5|185617.3|185275.3|5
1738796440000|2025-02-05 23:00:40|185619.4|185277.4|185667.5|185325.5|185714.8|185372.8|185619.4|185277.4|9
1738796450000|2025-02-05 23:00:50|185660.8|185318.8|185613.5|185271.5|185665.9|185323.9|185606.7|185264.7|7
1738796460000|2025-02-05 23:01:00|185640.7|185298.7|185638.6|185296.6|185643.8|185301.8|185638.6|185296.6|4
1738796470000|2025-02-05 23:01:10|185638.5|185296.5|185638.6|185296.6|185638.6|185296.6|185638.5|185296.5|2
1738796480000|2025-02-05 23:01:20|185696|185354|185696|185354|185696|185354|185696|185354|1
1738796490000|2025-02-05 23:01:30|185658.5|185316.5|185658.5|185316.5|185658.5|185316.5|185658.5|185316.5|1
1738796500000|2025-02-05 23:01:40|185658.6|185316.6|185658.6|185316.6|185658.6|185316.6|185658.6|185316.6|1
1738796510000|2025-02-05 23:01:50|185658.5|185316.5|185608.5|185266.5|185658.5|185316.5|185608.5|185266.5|2
1738796520000|2025-02-05 23:02:00|185608.6|185266.6|185608.5|185266.5|185608.6|185266.6|185608.5|185266.5|2
1738796530000|2025-02-05 23:02:10|185608.6|185266.6|185608.5|185266.5|185608.6|185266.6|185608.5|185266.5|2
1738796540000|2025-02-05 23:02:20|185658.6|185316.6|185658.5|185316.5|185658.6|185316.6|185658.5|185316.5|4
1738796550000|2025-02-05 23:02:30|185658.6|185316.6|185658.5|185316.5|185658.6|185316.6|185658.5|185316.5|2
1738796560000|2025-02-05 23:02:40|185608.5|185266.5|185608.5|185266.5|185608.5|185266.5|185608.5|185266.5|1
1738796570000|2025-02-05 23:02:50|185608.6|185266.6|185608.5|185266.5|185608.6|185266.6|185608.5|185266.5|2
1738796580000|2025-02-05 23:03:00|185608.7|185266.7|185608.5|185266.5|185608.7|185266.7|185608.5|185266.5|2
1738796590000|2025-02-05 23:03:10|185658.5|185316.5|185658.5|185316.5|185658.9|185316.9|185658.5|185316.5|3
1738796600000|2025-02-05 23:03:20|185658.7|185316.7|185658.5|185316.5|185658.7|185316.7|185658.5|185316.5|2
1738796610000|2025-02-05 23:03:30|185658.9|185316.9|185658.5|185316.5|185658.9|185316.9|185658.5|185316.5|4
1738796620000|2025-02-05 23:03:40|185658.6|185316.6|185608.5|185266.5|185658.6|185316.6|185608.5|185266.5|5
1738796630000|2025-02-05 23:03:50|185608.6|185266.6|185608.5|185266.5|185608.6|185266.6|185608.5|185266.5|2
1738796650000|2025-02-05 23:04:10|185658.5|185316.5|185658.5|185316.5|185658.5|185316.5|185658.2|185316.2|3
1738796670000|2025-02-05 23:04:30|185608.5|185266.5|185608.5|185266.5|185608.5|185266.5|185608.5|185266.5|1
1738796700000|2025-02-05 23:05:00|185658.5|185316.5|185658.5|185316.5|185658.5|185316.5|185658.5|185316.5|1
1738796730000|2025-02-05 23:05:30|185608.5|185266.5|185621.7|185279.7|185621.7|185279.7|185608.5|185266.5|3
1738796770000|2025-02-05 23:06:10|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|1
1738796790000|2025-02-05 23:06:30|185623.6|185281.6|185623.6|185281.6|185623.6|185281.6|185623.6|185281.6|1
1738796820000|2025-02-05 23:07:00|185668.9|185326.9|185662.7|185320.7|185668.9|185326.9|185662.7|185320.7|2
1738796840000|2025-02-05 23:07:20|185619.4|185277.4|185619.4|185277.4|185619.4|185277.4|185619.4|185277.4|1
1738796870000|2025-02-05 23:07:50|185662.7|185320.7|185662.7|185320.7|185662.7|185320.7|185662.7|185320.7|1
1738796880000|2025-02-05 23:08:00|185668.9|185326.9|185675.2|185333.2|185675.2|185333.2|185668.9|185326.9|2
1738796890000|2025-02-05 23:08:10|185675.1|185333.1|185616.9|185274.9|185675.2|185333.2|185614.1|185272.1|7
1738796900000|2025-02-05 23:08:20|185617|185275|185616.9|185274.9|185617|185275|185616.9|185274.9|2
1738796910000|2025-02-05 23:08:30|185617|185275|185616.8|185274.8|185617|185275|185616.8|185274.8|4
1738796920000|2025-02-05 23:08:40|185617|185275|185683.5|185341.5|185684.5|185342.5|185616.9|185274.9|5
1738796930000|2025-02-05 23:08:50|185679.6|185337.6|185681.4|185339.4|185682|185340|185679.6|185337.6|4
1738796940000|2025-02-05 23:09:00|185681.5|185339.5|185681.4|185339.4|185681.6|185339.6|185681.4|185339.4|4
1738796950000|2025-02-05 23:09:10|185681.6|185339.6|185681.4|185339.4|185681.6|185339.6|185681.4|185339.4|5
1738796960000|2025-02-05 23:09:20|185675.2|185333.2|185647.4|185305.4|185675.9|185333.9|185647.4|185305.4|4
1738796970000|2025-02-05 23:09:30|185647.5|185305.5|185647.4|185305.4|185647.7|185305.7|185647.4|185305.4|6
1738796980000|2025-02-05 23:09:40|185647.6|185305.6|185647.4|185305.4|185647.7|185305.7|185647.4|185305.4|6
1738796990000|2025-02-05 23:09:50|185675.2|185333.2|185675.2|185333.2|185675.4|185333.4|185675.2|185333.2|3
1738797000000|2025-02-05 23:10:00|185700.2|185358.2|185700.2|185358.2|185700.9|185358.9|185700.2|185358.2|5
1738797010000|2025-02-05 23:10:10|185700.4|185358.4|185700.2|185358.2|185700.5|185358.5|185700.2|185358.2|4
1738797020000|2025-02-05 23:10:20|185655.7|185313.7|185655.8|185313.8|185656|185314|185655.7|185313.7|4
1738797030000|2025-02-05 23:10:30|185655.9|185313.9|185655.8|185313.8|185655.9|185313.9|185655.8|185313.8|2
1738797040000|2025-02-05 23:10:40|185655.7|185313.7|185655.8|185313.8|185656|185314|185655.7|185313.7|4
1738797050000|2025-02-05 23:10:50|185700.2|185358.2|185700.2|185358.2|185700.6|185358.6|185700.2|185358.2|3
1738797060000|2025-02-05 23:11:00|185700.5|185358.5|185700.2|185358.2|185700.5|185358.5|185700.2|185358.2|2
1738797070000|2025-02-05 23:11:10|185700.7|185358.7|185655.8|185313.8|185700.7|185358.7|185655.7|185313.7|5
1738797090000|2025-02-05 23:11:30|185655.9|185313.9|185655.7|185313.7|185655.9|185313.9|185655.7|185313.7|5
1738797100000|2025-02-05 23:11:40|185655.8|185313.8|185655.8|185313.8|185655.8|185313.8|185655.7|185313.7|3
1738797110000|2025-02-05 23:11:50|185700.2|185358.2|185700.2|185358.2|185700.4|185358.4|185700.2|185358.2|3
1738797120000|2025-02-05 23:12:00|185700.3|185358.3|185700.2|185358.2|185700.3|185358.3|185700.2|185358.2|6
1738797130000|2025-02-05 23:12:10|185655.7|185313.7|185655.7|185313.7|185655.8|185313.8|185655.7|185313.7|3
1738797140000|2025-02-05 23:12:20|185655.8|185313.8|185655.7|185313.7|185655.8|185313.8|185655.7|185313.7|2
1738797150000|2025-02-05 23:12:30|185655.8|185313.8|185655.8|185313.8|185655.8|185313.8|185655.7|185313.7|3
1738797160000|2025-02-05 23:12:40|185700.2|185358.2|185700.2|185358.2|185700.2|185358.2|185700.2|185358.2|1
1738797170000|2025-02-05 23:12:50|185700.3|185358.3|185700.2|185358.2|185700.3|185358.3|185700.2|185358.2|2
1738797180000|2025-02-05 23:13:00|185655.8|185313.8|185655.8|185313.8|185655.8|185313.8|185655.8|185313.8|1
1738797190000|2025-02-05 23:13:10|185655.9|185313.9|185655.8|185313.8|185655.9|185313.9|185655.7|185313.7|4
1738797210000|2025-02-05 23:13:30|185700.2|185358.2|185700.2|185358.2|185700.2|185358.2|185700.2|185358.2|1
1738797240000|2025-02-05 23:14:00|185655.8|185313.8|185655.8|185313.8|185655.8|185313.8|185655.8|185313.8|1
1738797270000|2025-02-05 23:14:30|185741.9|185399.9|185729.4|185387.4|185741.9|185399.9|185729.4|185387.4|2
1738797290000|2025-02-05 23:14:50|185681.4|185339.4|185681.4|185339.4|185681.4|185339.4|185681.4|185339.4|1
1738797300000|2025-02-05 23:15:00|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|1
1738797330000|2025-02-05 23:15:30|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|1
1738797350000|2025-02-05 23:15:50|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|1
1738797370000|2025-02-05 23:16:10|185647.2|185305.2|185647.4|185305.4|185647.4|185305.4|185647.2|185305.2|2
1738797380000|2025-02-05 23:16:20|185647|185305|185674.1|185332.1|185675.2|185333.2|185647|185305|6
1738797390000|2025-02-05 23:16:30|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|185673.1|185331.1|5
1738797400000|2025-02-05 23:16:40|185674.8|185332.8|185647.4|185305.4|185675.2|185333.2|185647.2|185305.2|5
1738797410000|2025-02-05 23:16:50|185647|185305|185647.4|185305.4|185647.4|185305.4|185647|185305|2
1738797420000|2025-02-05 23:17:00|185647.1|185305.1|185647.4|185305.4|185647.4|185305.4|185647.1|185305.1|4
1738797430000|2025-02-05 23:17:10|185647.3|185305.3|185675.2|185333.2|185675.2|185333.2|185647.2|185305.2|6
1738797440000|2025-02-05 23:17:20|185674.5|185332.5|185675.2|185333.2|185675.2|185333.2|185674.5|185332.5|2
1738797450000|2025-02-05 23:17:30|185674.2|185332.2|185675.2|185333.2|185675.2|185333.2|185674.2|185332.2|6
1738797460000|2025-02-05 23:17:40|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|185647.3|185305.3|3
1738797480000|2025-02-05 23:18:00|185647.2|185305.2|185647.4|185305.4|185647.4|185305.4|185647.2|185305.2|2
1738797490000|2025-02-05 23:18:10|185675.2|185333.2|185675.3|185333.3|185675.3|185333.3|185675.2|185333.2|2
1738797500000|2025-02-05 23:18:20|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|1
1738797510000|2025-02-05 23:18:30|185675.4|185333.4|185647.4|185305.4|185675.4|185333.4|185647.4|185305.4|3
1738797540000|2025-02-05 23:19:00|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|1
1738797550000|2025-02-05 23:19:10|185675.3|185333.3|185675.2|185333.2|185675.3|185333.3|185675.2|185333.2|2
1738797560000|2025-02-05 23:19:20|185675.1|185333.1|185675.2|185333.2|185675.3|185333.3|185675.1|185333.1|4
1738797570000|2025-02-05 23:19:30|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|1
1738797600000|2025-02-05 23:20:00|185675.2|185333.2|185675.2|185333.2|185675.3|185333.3|185675.2|185333.2|3
1738797610000|2025-02-05 23:20:10|185675.3|185333.3|185675.2|185333.2|185675.3|185333.3|185675.2|185333.2|2
1738797620000|2025-02-05 23:20:20|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|1
1738797630000|2025-02-05 23:20:30|185647.3|185305.3|185647.4|185305.4|185647.5|185305.5|185647.3|185305.3|4
1738797660000|2025-02-05 23:21:00|185675|185333|185675.2|185333.2|185675.4|185333.4|185675|185333|4
1738797670000|2025-02-05 23:21:10|185675.3|185333.3|185675.2|185333.2|185675.3|185333.3|185675.2|185333.2|2
1738797680000|2025-02-05 23:21:20|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|1
1738797690000|2025-02-05 23:21:30|185647.5|185305.5|185647.4|185305.4|185647.5|185305.5|185647.4|185305.4|2
1738797710000|2025-02-05 23:21:50|185675|185333|185675.2|185333.2|185675.2|185333.2|185674.7|185332.7|4
1738797720000|2025-02-05 23:22:00|185675|185333|185675.2|185333.2|185675.2|185333.2|185673.6|185331.6|4
1738797730000|2025-02-05 23:22:10|185675.7|185333.7|185647.4|185305.4|185675.7|185333.7|185647.4|185305.4|5
1738797740000|2025-02-05 23:22:20|185647.6|185305.6|185647.4|185305.4|185647.7|185305.7|185647.4|185305.4|4
1738797750000|2025-02-05 23:22:30|185647.6|185305.6|185647.4|185305.4|185647.6|185305.6|185647.4|185305.4|4
1738797760000|2025-02-05 23:22:40|185647.6|185305.6|185675.2|185333.2|185675.6|185333.6|185647.4|185305.4|5
1738797770000|2025-02-05 23:22:50|185675.6|185333.6|185675.2|185333.2|185675.6|185333.6|185675.2|185333.2|4
1738797780000|2025-02-05 23:23:00|185675.4|185333.4|185675.2|185333.2|185675.4|185333.4|185675.2|185333.2|4
1738797790000|2025-02-05 23:23:10|185647.4|185305.4|185647.5|185305.5|185647.6|185305.6|185647.4|185305.4|4
1738797800000|2025-02-05 23:23:20|185647.4|185305.4|185647.4|185305.4|185647.5|185305.5|185647.4|185305.4|5
1738797810000|2025-02-05 23:23:30|185647.6|185305.6|185647.4|185305.4|185647.6|185305.6|185647.4|185305.4|2
1738797820000|2025-02-05 23:23:40|185675.2|185333.2|185675.2|185333.2|185675.5|185333.5|185675.2|185333.2|3
1738797830000|2025-02-05 23:23:50|185675.3|185333.3|185675.2|185333.2|185675.3|185333.3|185675.2|185333.2|4
1738797840000|2025-02-05 23:24:00|185675.4|185333.4|185647.4|185305.4|185675.4|185333.4|185647.4|185305.4|5
1738797850000|2025-02-05 23:24:10|185647.5|185305.5|185647.4|185305.4|185647.5|185305.5|185647.4|185305.4|2
1738797860000|2025-02-05 23:24:20|185647.6|185305.6|185647.4|185305.4|185647.6|185305.6|185647.4|185305.4|2
1738797870000|2025-02-05 23:24:30|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|1
1738797880000|2025-02-05 23:24:40|185675.1|185333.1|185675.2|185333.2|185675.2|185333.2|185675.1|185333.1|2
1738797890000|2025-02-05 23:24:50|185675.1|185333.1|185675.2|185333.2|185675.2|185333.2|185675|185333|4
1738797900000|2025-02-05 23:25:00|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|1
1738797910000|2025-02-05 23:25:10|185647.3|185305.3|185647.4|185305.4|185647.4|185305.4|185646.5|185304.5|4
1738797920000|2025-02-05 23:25:20|185647.3|185305.3|185647.4|185305.4|185647.4|185305.4|185647.1|185305.1|4
1738797930000|2025-02-05 23:25:30|185674.4|185332.4|185675.2|185333.2|185675.2|185333.2|185674.4|185332.4|4
1738797940000|2025-02-05 23:25:40|185674.8|185332.8|185675.2|185333.2|185675.2|185333.2|185674.2|185332.2|4
1738797950000|2025-02-05 23:25:50|185674.4|185332.4|185647.4|185305.4|185675.2|185333.2|185647.4|185305.4|3
1738797960000|2025-02-05 23:26:00|185647.3|185305.3|185647.4|185305.4|185647.4|185305.4|185647.2|185305.2|6
1738797970000|2025-02-05 23:26:10|185647.3|185305.3|185647.4|185305.4|185647.4|185305.4|185647.3|185305.3|4
1738797980000|2025-02-05 23:26:20|185647.3|185305.3|185675.2|185333.2|185675.2|185333.2|185647.3|185305.3|4
1738797990000|2025-02-05 23:26:30|185674.8|185332.8|185675.2|185333.2|185675.2|185333.2|185674.8|185332.8|4
1738798000000|2025-02-05 23:26:40|185674.9|185332.9|185675.2|185333.2|185675.2|185333.2|185674.9|185332.9|2
1738798010000|2025-02-05 23:26:50|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|185647.3|185305.3|5
1738798030000|2025-02-05 23:27:10|185647.2|185305.2|185647.4|185305.4|185647.4|185305.4|185647.2|185305.2|4
1738798040000|2025-02-05 23:27:20|185675.1|185333.1|185675.2|185333.2|185675.2|185333.2|185675.1|185333.1|4
1738798050000|2025-02-05 23:27:30|185675.1|185333.1|185675.2|185333.2|185675.2|185333.2|185675.1|185333.1|2
1738798060000|2025-02-05 23:27:40|185675.1|185333.1|185647.4|185305.4|185675.2|185333.2|185647.4|185305.4|3
1738798090000|2025-02-05 23:28:10|185675.2|185333.2|185675|185333|185675.2|185333.2|185675|185333|2
1738798100000|2025-02-05 23:28:20|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|185675.1|185333.1|3
1738798120000|2025-02-05 23:28:40|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|1
1738798150000|2025-02-05 23:29:10|185675.2|185333.2|185675.1|185333.1|185675.2|185333.2|185675.1|185333.1|2
1738798160000|2025-02-05 23:29:20|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|185675.1|185333.1|3
1738798170000|2025-02-05 23:29:30|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|1
1738798190000|2025-02-05 23:29:50|185647.3|185305.3|185647.4|185305.4|185647.4|185305.4|185647.3|185305.3|2
1738798200000|2025-02-05 23:30:00|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|1
1738798230000|2025-02-05 23:30:30|185675|185333|185647.4|185305.4|185675|185333|185647.4|185305.4|2
1738798260000|2025-02-05 23:31:00|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|185675.1|185333.1|3
1738798280000|2025-02-05 23:31:20|185675.3|185333.3|185647.4|185305.4|185675.3|185333.3|185647.4|185305.4|3
1738798310000|2025-02-05 23:31:50|185675.1|185333.1|185675.2|185333.2|185675.2|185333.2|185675.1|185333.1|2
1738798320000|2025-02-05 23:32:00|185675.1|185333.1|185675.2|185333.2|185675.2|185333.2|185675.1|185333.1|2
1738798340000|2025-02-05 23:32:20|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|1
1738798370000|2025-02-05 23:32:50|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|1
1738798380000|2025-02-05 23:33:00|185675.1|185333.1|185675.2|185333.2|185675.2|185333.2|185675.1|185333.1|4
1738798390000|2025-02-05 23:33:10|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|1
1738798420000|2025-02-05 23:33:40|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|185675.2|185333.2|1
1738798450000|2025-02-05 23:34:10|185647.4|185305.4|185647.4|185305.4|185647.4|185305.4|185647.3|185305.3|5
1738798460000|2025-02-05 23:34:20|185647.5|185305.5|185647.4|185305.4|185647.5|185305.5|185647.4|185305.4|2
1738798470000|2025-02-05 23:34:30|185639.1|185297.1|185639.1|185297.1|185639.1|185297.1|185639.1|185297.1|1
1738798480000|2025-02-05 23:34:40|185650.2|185308.2|185650.2|185308.2|185650.3|185308.3|185650.2|185308.2|3
1738798500000|2025-02-05 23:35:00|185650.3|185308.3|185639.1|185297.1|185650.3|185308.3|185639.1|185297.1|3
1738798530000|2025-02-05 23:35:30|185650.2|185308.2|185650.2|185308.2|185650.2|185308.2|185650.2|185308.2|1
1738798550000|2025-02-05 23:35:50|185650.1|185308.1|185650.2|185308.2|185650.2|185308.2|185650.1|185308.1|2
1738798560000|2025-02-05 23:36:00|185639.1|185297.1|185639.1|185297.1|185639.1|185297.1|185639|185297|5
1738798590000|2025-02-05 23:36:30|185650.1|185308.1|185650.2|185308.2|185650.2|185308.2|185650.1|185308.1|2
1738798610000|2025-02-05 23:36:50|185649.9|185307.9|185639.1|185297.1|185650.2|185308.2|185639.1|185297.1|3
1738798630000|2025-02-05 23:37:10|185639|185297|185639.1|185297.1|185639.1|185297.1|185639|185297|2
1738798640000|2025-02-05 23:37:20|185650.2|185308.2|185650.2|185308.2|185650.2|185308.2|185650.2|185308.2|1
1738798660000|2025-02-05 23:37:40|185650.1|185308.1|185650.2|185308.2|185650.2|185308.2|185643.7|185301.7|4
1738798670000|2025-02-05 23:37:50|185639.1|185297.1|185639.1|185297.1|185639.1|185297.1|185639|185297|3
1738798680000|2025-02-05 23:38:00|185638.9|185296.9|185639.1|185297.1|185639.1|185297.1|185638.9|185296.9|2
1738798690000|2025-02-05 23:38:10|185639|185297|185639.1|185297.1|185639.1|185297.1|185639|185297|2
1738798700000|2025-02-05 23:38:20|185650.2|185308.2|185650.2|185308.2|185650.2|185308.2|185650|185308|3
1738798720000|2025-02-05 23:38:40|185639.1|185297.1|185639.1|185297.1|185639.1|185297.1|185639|185297|3
1738798730000|2025-02-05 23:38:50|185639|185297|185639.1|185297.1|185639.1|185297.1|185639|185297|2
1738798750000|2025-02-05 23:39:10|185650.2|185308.2|185650.2|185308.2|185650.2|185308.2|185650.2|185308.2|1
1738798760000|2025-02-05 23:39:20|185650.1|185308.1|185650.2|185308.2|185650.2|185308.2|185650.1|185308.1|2
1738798780000|2025-02-05 23:39:40|185639.1|185297.1|185639.1|185297.1|185639.1|185297.1|185639.1|185297.1|1
1738798810000|2025-02-05 23:40:10|185650.2|185308.2|185650.2|185308.2|185650.2|185308.2|185650.2|185308.2|1
1738798830000|2025-02-05 23:40:30|185650.3|185308.3|185651.6|185309.6|185651.6|185309.6|185639.1|185297.1|5
1738798840000|2025-02-05 23:40:40|185655.7|185313.7|185661.3|185319.3|185661.3|185319.3|185655.7|185313.7|4
1738798850000|2025-02-05 23:40:50|185665.5|185323.5|185780.5|185438.5|185780.5|185438.5|185660.6|185318.6|5
1738798860000|2025-02-05 23:41:00|185798.6|185456.6|185780.5|185438.5|185798.6|185456.6|185780.5|185438.5|2
1738798870000|2025-02-05 23:41:10|185777.5|185435.5|185741|185399|185848.3|185506.3|185721.2|185379.2|6
1738798880000|2025-02-05 23:41:20|185724.4|185382.4|185724.4|185382.4|185724.6|185382.6|185724.4|185382.4|3
1738798890000|2025-02-05 23:41:30|185742.2|185400.2|185735|185393|185764.9|185422.9|185735|185393|4
1738798900000|2025-02-05 23:41:40|185767.1|185425.1|185766.7|185424.7|185767.8|185425.8|185766.7|185424.7|5
1738798910000|2025-02-05 23:41:50|185766.9|185424.9|185766.4|185424.4|185766.9|185424.9|185766.4|185424.4|5
1738798920000|2025-02-05 23:42:00|185766.7|185424.7|185788.9|185446.9|185788.9|185446.9|185766.3|185424.3|3
1738798930000|2025-02-05 23:42:10|185789.8|185447.8|185792.6|185450.6|185792.6|185450.6|185789.8|185447.8|3
1738798940000|2025-02-05 23:42:20|185794.2|185452.2|185725.5|185383.5|185795.8|185453.8|185725.5|185383.5|3
1738798950000|2025-02-05 23:42:30|185726.3|185384.3|185740.8|185398.8|185740.8|185398.8|185726.3|185384.3|2
1738798960000|2025-02-05 23:42:40|185741|185399|185740.8|185398.8|185741|185399|185720|185378|6
1738798970000|2025-02-05 23:42:50|185741.3|185399.3|185740.8|185398.8|185741.3|185399.3|185740.8|185398.8|4
1738798980000|2025-02-05 23:43:00|185743.2|185401.2|185743.3|185401.3|185743.9|185401.9|185743.2|185401.2|5
1738798990000|2025-02-05 23:43:10|185762.7|185420.7|185762.7|185420.7|185764.8|185422.8|185762.7|185420.7|5
1738799000000|2025-02-05 23:43:20|185763.8|185421.8|185751.2|185409.2|185763.8|185421.8|185751.2|185409.2|5
1738799010000|2025-02-05 23:43:30|185751.6|185409.6|185743.8|185401.8|185751.8|185409.8|185743.8|185401.8|5
1738799020000|2025-02-05 23:43:40|185744.1|185402.1|185743.8|185401.8|185744.1|185402.1|185743.8|185401.8|4
1738799030000|2025-02-05 23:43:50|185743.9|185401.9|185743.3|185401.3|185743.9|185401.9|185743.3|185401.3|5
1738799040000|2025-02-05 23:44:00|185743.2|185401.2|185743.3|185401.3|185743.4|185401.4|185743.2|185401.2|3
1738799050000|2025-02-05 23:44:10|185762.7|185420.7|185753.6|185411.6|185763.2|185421.2|185753.6|185411.6|4
1738799060000|2025-02-05 23:44:20|185750.6|185408.6|185753.6|185411.6|185753.8|185411.8|185750.6|185408.6|3
1738799070000|2025-02-05 23:44:30|185754.1|185412.1|185753.6|185411.6|185754.1|185412.1|185753.6|185411.6|4
1738799080000|2025-02-05 23:44:40|185753.7|185411.7|185753.6|185411.6|185753.7|185411.7|185753.6|185411.6|6
1738799090000|2025-02-05 23:44:50|185762.8|185420.8|185762.7|185420.7|185765.6|185423.6|185761.7|185419.7|6
1738799100000|2025-02-05 23:45:00|185762.8|185420.8|185763.5|185421.5|185775.8|185433.8|185704|185412|7
1738799110000|2025-02-05 23:45:10|185769.9|185444.8|185713.7|185371.7|185770|185496|185713.7|185371.7|5
1738799120000|2025-02-05 23:45:20|185714|185372|185709.6|185367.6|185719.9|185377.9|185709.2|185367.2|5
1738799130000|2025-02-05 23:45:30|185709.5|185367.5|185709.5|185367.5|185709.6|185367.6|185709.3|185367.3|4
1738799140000|2025-02-05 23:45:40|185709.4|185367.4|185714.1|185372.1|185714.1|185372.1|185709.4|185367.4|6
1738799150000|2025-02-05 23:45:50|185713.9|185371.9|185714.1|185372.1|185714.1|185372.1|185713.7|185371.7|4
1738799160000|2025-02-05 23:46:00|185713.9|185371.9|185714.7|185372.7|185714.7|185372.7|185713.9|185371.9|3
1738799170000|2025-02-05 23:46:10|185727.1|185385.1|185727.5|185385.5|185733.2|185391.2|185726.2|185384.2|7
1738799180000|2025-02-05 23:46:20|185727.4|185385.4|185727.6|185385.6|185727.6|185385.6|185727.3|185385.3|4
1738799190000|2025-02-05 23:46:30|185727.7|185385.7|185750.2|185408.2|185750.2|185408.2|185727.6|185385.6|3
1738799200000|2025-02-05 23:46:40|185750|185408|185675.2|185333.2|185750.2|185408.2|185675.2|185333.2|4
1738799210000|2025-02-05 23:46:50|185674.7|185332.7|185675.2|185333.2|185675.2|185333.2|185674.7|185332.7|4
1738799220000|2025-02-05 23:47:00|185675|185333|185685.8|185343.8|185685.8|185343.8|185675|185333|5
1738799230000|2025-02-05 23:47:10|185685.7|185343.7|185685.7|185343.7|185685.7|185343.7|185685.7|185343.7|1
1738799240000|2025-02-05 23:47:20|185705.2|185363.2|185713.5|185371.5|185713.5|185371.5|185705.2|185363.2|3
1738799250000|2025-02-05 23:47:30|185713.6|185371.6|185716.9|185374.9|185758.6|185416.6|185713.5|185371.5|7
1738799260000|2025-02-05 23:47:40|185717|185375|185716.9|185374.9|185717|185375|185716.9|185374.9|2
1738799270000|2025-02-05 23:47:50|185712.1|185370.1|185712.1|185370.1|185712.1|185370.1|185712.1|185370.1|1
1738799280000|2025-02-05 23:48:00|185712.3|185370.3|185718.1|185376.1|185718.2|185376.2|185712.1|185370.1|4
1738799290000|2025-02-05 23:48:10|185718.2|185376.2|185718.1|185376.1|185718.2|185376.2|185718.1|185376.1|2
1738799310000|2025-02-05 23:48:30|185758.6|185416.6|185758.5|185416.5|185759.6|185417.6|185756|185414|6
1738799320000|2025-02-05 23:48:40|185756|185414|185758.5|185416.5|185758.5|185416.5|185756|185414|2
1738799330000|2025-02-05 23:48:50|185808.2|185466.2|185724.5|185382.5|185808.2|185466.2|185708.4|185366.4|4
1738799340000|2025-02-05 23:49:00|185715.7|185373.7|185699.5|185357.5|185715.7|185373.7|185699.4|185357.4|4
1738799360000|2025-02-05 23:49:20|185683.5|185341.5|185758.5|185416.5|185758.5|185416.5|185683.5|185341.5|3
1738799370000|2025-02-05 23:49:30|185758.7|185416.7|185716.9|185374.9|185758.7|185416.7|185716.9|185374.9|3
1738799380000|2025-02-05 23:49:40|185713.8|185371.8|185693.9|185351.9|185713.8|185371.8|185693.9|185351.9|4
1738799390000|2025-02-05 23:49:50|185694.1|185352.1|185693.8|185351.8|185694.1|185352.1|185693.8|185351.8|4
1738799400000|2025-02-05 23:50:00|185694.1|185352.1|185693.8|185351.8|185694.2|185352.2|185693.8|185351.8|4
1738799410000|2025-02-05 23:50:10|185694.1|185352.1|185712.7|185370.7|185712.7|185370.7|185693.9|185351.9|3
1738799420000|2025-02-05 23:50:20|185713.2|185371.2|185712.7|185370.7|185713.4|185371.4|185712.7|185370.7|4
1738799430000|2025-02-05 23:50:30|185713.2|185371.2|185712.7|185370.7|185713.2|185371.2|185712.7|185370.7|2
1738799440000|2025-02-05 23:50:40|185713.1|185371.1|185696.8|185354.8|185713.1|185371.1|185696.7|185354.7|6
1738799450000|2025-02-05 23:50:50|185696.7|185354.7|185696.8|185354.8|185696.9|185354.9|185696.7|185354.7|4
1738799460000|2025-02-05 23:51:00|185696.7|185354.7|185696.8|185354.8|185697.3|185355.3|185696.7|185354.7|4
1738799470000|2025-02-05 23:51:10|185713.1|185371.1|185712.7|185370.7|185713.1|185371.1|185712.1|185370.1|4
1738799480000|2025-02-05 23:51:20|185713.7|185371.7|185712.7|185370.7|185713.7|185371.7|185712.7|185370.7|4
1738799490000|2025-02-05 23:51:30|185713|185371|185696.7|185354.7|185713|185371|185696.7|185354.7|5
1738799500000|2025-02-05 23:51:40|185697|185355|185696.7|185354.7|185697|185355|185696.7|185354.7|4
1738799510000|2025-02-05 23:51:50|185696.8|185354.8|185696.8|185354.8|185696.8|185354.8|185696.7|185354.7|3
1738799520000|2025-02-05 23:52:00|185712.4|185370.4|185712.7|185370.7|185712.7|185370.7|185712.4|185370.4|2
1738799530000|2025-02-05 23:52:10|185712.6|185370.6|185712.7|185370.7|185714.9|185372.9|185712.6|185370.6|4
1738799540000|2025-02-05 23:52:20|185712.3|185370.3|185712.7|185370.7|185712.7|185370.7|185712|185370|4
1738799550000|2025-02-05 23:52:30|185696.3|185354.3|185696.4|185354.4|185696.4|185354.4|185696.3|185354.3|2
1738799560000|2025-02-05 23:52:40|185696.5|185354.5|185696.4|185354.4|185696.5|185354.5|185696.4|185354.4|2
1738799570000|2025-02-05 23:52:50|185696.2|185354.2|185696.4|185354.4|185696.4|185354.4|185696.2|185354.2|2
1738799580000|2025-02-05 23:53:00|185712.9|185370.9|185712.7|185370.7|185712.9|185370.9|185712.7|185370.7|4
1738799590000|2025-02-05 23:53:10|185712.1|185370.1|185712.7|185370.7|185712.7|185370.7|185712.1|185370.1|2
1738799600000|2025-02-05 23:53:20|185712.9|185370.9|185696.4|185354.4|185712.9|185370.9|185696.4|185354.4|5
1738799610000|2025-02-05 23:53:30|185696.3|185354.3|185696.3|185354.3|185696.3|185354.3|185696.3|185354.3|1
1738799620000|2025-02-05 23:53:40|185696.4|185354.4|185696.3|185354.3|185696.4|185354.4|185696.3|185354.3|2
1738799630000|2025-02-05 23:53:50|185696.4|185354.4|185712.7|185370.7|185712.7|185370.7|185696.4|185354.4|2
1738799640000|2025-02-05 23:54:00|185712.6|185370.6|185712.7|185370.7|185712.7|185370.7|185712.6|185370.6|2
1738799650000|2025-02-05 23:54:10|185712.8|185370.8|185712.7|185370.7|185712.8|185370.8|185712.7|185370.7|2
1738799660000|2025-02-05 23:54:20|185694.4|185352.4|185694.4|185352.4|185694.4|185352.4|185694.4|185352.4|1
1738799670000|2025-02-05 23:54:30|185694.3|185352.3|185694.3|185352.3|185694.3|185352.3|185694.3|185352.3|1
1738799680000|2025-02-05 23:54:40|185694.4|185352.4|185694.3|185352.3|185694.4|185352.4|185694|185352|4
1738799690000|2025-02-05 23:54:50|185712.7|185370.7|185712.7|185370.7|185712.7|185370.7|185712.6|185370.6|3
1738799700000|2025-02-05 23:55:00|185712|185370|185712.7|185370.7|185712.7|185370.7|185712|185370|2
1738799710000|2025-02-05 23:55:10|185694.4|185352.4|185694.3|185352.3|185694.4|185352.4|185694.3|185352.3|2
1738799720000|2025-02-05 23:55:20|185694.4|185352.4|185694.3|185352.3|185694.4|185352.4|185694.3|185352.3|2
1738799740000|2025-02-05 23:55:40|185694.4|185352.4|185712.7|185370.7|185712.7|185370.7|185694.3|185352.3|4
1738799750000|2025-02-05 23:55:50|185712.8|185370.8|185712.7|185370.7|185713|185371|185712.7|185370.7|6
1738799760000|2025-02-05 23:56:00|185712.9|185370.9|185712.7|185370.7|185713|185371|185712.7|185370.7|4
1738799770000|2025-02-05 23:56:10|185712.6|185370.6|185693.3|185351.3|185712.7|185370.7|185693.3|185351.3|7
1738799780000|2025-02-05 23:56:20|185693.4|185351.4|185693.3|185351.3|185693.4|185351.4|185693.3|185351.3|4
1738799790000|2025-02-05 23:56:30|185693.2|185351.2|185693.3|185351.3|185693.4|185351.4|185693.2|185351.2|4
1738799800000|2025-02-05 23:56:40|185712.5|185370.5|185712.7|185370.7|185712.7|185370.7|185712.5|185370.5|2
1738799810000|2025-02-05 23:56:50|185712.2|185370.2|185712.7|185370.7|185712.7|185370.7|185712.2|185370.2|2
1738799820000|2025-02-05 23:57:00|185693.1|185351.1|185693.1|185351.1|185693.1|185351.1|185693.1|185351.1|1
1738799830000|2025-02-05 23:57:10|185693|185351|185693|185351|185693.1|185351.1|185693|185351|3
1738799840000|2025-02-05 23:57:20|185693.1|185351.1|185693.1|185351.1|185693.1|185351.1|185693.1|185351.1|1
1738799850000|2025-02-05 23:57:30|185693|185351|185701.6|185359.6|185712.8|185370.8|185693|185351|4
1738799880000|2025-02-05 23:58:00|185695.4|185353.4|185695.5|185353.5|185695.5|185353.5|185695.4|185353.4|4
1738799890000|2025-02-05 23:58:10|185694.9|185352.9|185694.8|185352.8|185694.9|185352.9|185693.8|185351.8|4
1738799900000|2025-02-05 23:58:20|185695|185353|185694.9|185352.9|185695|185353|185694.8|185352.8|4
1738799910000|2025-02-05 23:58:30|185712.7|185370.7|185712.7|185370.7|185712.8|185370.8|185712.7|185370.7|3
1738799920000|2025-02-05 23:58:40|185713.1|185371.1|185712.7|185370.7|185713.1|185371.1|185712.5|185370.5|4
1738799930000|2025-02-05 23:58:50|185718.2|185376.2|185709.1|185367.1|185718.2|185376.2|185680.9|185338.9|6
1738799940000|2025-02-05 23:59:00|185708.1|185366.1|185707.8|185365.8|185708.1|185366.1|185681.4|185339.4|8
1738799950000|2025-02-05 23:59:10|185708|185366|185682.7|185340.7|185708|185366|185682.7|185340.7|5
1738799960000|2025-02-05 23:59:20|185682.9|185340.9|185681.6|185339.6|185707.8|185365.8|185681.3|185339.3|6
1738799970000|2025-02-05 23:59:30|185681.7|185339.7|185681.6|185339.6|185681.9|185339.9|185681.6|185339.6|3
1738799980000|2025-02-05 23:59:40|185681.3|185339.3|185707.8|185365.8|185707.8|185365.8|185681.3|185339.3|4
1738799990000|2025-02-05 23:59:50|185709|185367|185707.8|185365.8|185709|185367|185707.8|185365.8|2
1738800000000|2025-02-06 00:00:00|185707.9|185365.9|185585.3|185289|185712|185370|185581.1|185277|10
1738800010000|2025-02-06 00:00:10|185576.2|185285.6|185569.6|185287.7|185576.9|185287.7|185569.6|185285.6|9
1738800020000|2025-02-06 00:00:20|185568.9|185288.4|185566.9|185290.4|185568.9|185290.4|185566.9|185288.4|6
1738800030000|2025-02-06 00:00:30|185566.8|185290.5|185540|185198|185567.8|185309.8|185537.8|185195.8|8
1738800040000|2025-02-06 00:00:40|185534.5|185192.5|185527.6|185185.6|185535|185193|185527.6|185185.6|3
1738800050000|2025-02-06 00:00:50|185526.5|185184.5|185526.3|185184.3|185526.7|185184.7|185526.3|185184.3|7
1738800060000|2025-02-06 00:01:00|185526.9|185184.9|185587.2|185245.2|185587.2|185245.2|185526|185184|5
1738800070000|2025-02-06 00:01:10|185583.1|185241.1|185572|185230|185583.1|185241.1|185571.9|185229.9|8
1738800080000|2025-02-06 00:01:20|185571.4|185229.4|185569.5|185227.5|185572|185230|185569.5|185227.5|4
1738800090000|2025-02-06 00:01:30|185569.3|185227.3|185564.7|185222.7|185569.5|185227.5|185564.3|185222.3|6
1738800100000|2025-02-06 00:01:40|185552.6|185236.2|185556.6|185234.3|185556.6|185236.2|185552.6|185234.3|3
1738800110000|2025-02-06 00:01:50|185557.1|185233.7|185572.8|185230.8|185572.8|185233.7|185557.1|185229.1|7
1738800120000|2025-02-06 00:02:00|185572.6|185230.6|185573|185231|185573|185231|185571.8|185229.8|3
1738800130000|2025-02-06 00:02:10|185572.7|185230.7|185573.2|185241.4|185573.2|185241.5|185572.7|185230.7|5
1738800140000|2025-02-06 00:02:20|185573.4|185241.1|185573.4|185241.1|185573.4|185241.1|185573.4|185241.1|2
1738800150000|2025-02-06 00:02:30|185573.6|185240.9|185539.6|185283|185573.8|185283|185539.6|185240.8|5
1738800160000|2025-02-06 00:02:40|185540.9|185282.8|185572.8|185233|185572.8|185282.8|185540.9|185233|4
1738800170000|2025-02-06 00:02:50|185573.7|185232.5|185574.3|185232.3|185574.3|185232.5|185573.7|185231.8|5
1738800180000|2025-02-06 00:03:00|185573.6|185231.6|185573.3|185231.3|185573.7|185231.7|185573.1|185231.1|6
1738800190000|2025-02-06 00:03:10|185569.2|185241.6|185569|185241.2|185569.2|185241.6|185569|185241.2|4
1738800200000|2025-02-06 00:03:20|185569.1|185240.5|185569.2|185240.5|185569.2|185240.5|185569.1|185240.5|3
1738800210000|2025-02-06 00:03:30|185569.9|185274.9|185537.9|185274.9|185569.9|185274.9|185537.9|185274.9|2
1738800220000|2025-02-06 00:03:40|185572.9|185230.9|185572.9|185230.9|185572.9|185230.9|185572.9|185230.9|1
1738800230000|2025-02-06 00:03:50|185572.8|185230.8|185572.8|185230.8|185572.8|185230.8|185572.8|185230.8|1
1738800240000|2025-02-06 00:04:00|185572.7|185230.7|185544|185281|185572.7|185281|185543.9|185230.7|3
1738800250000|2025-02-06 00:04:10|185544.2|185280.9|185544.2|185280.8|185544.2|185280.9|185544.2|185280.8|3
1738800260000|2025-02-06 00:04:20|185544.3|185280.7|185544.4|185280.6|185544.4|185280.7|185544.3|185280.6|4
1738800270000|2025-02-06 00:04:30|185544.5||185544.5||185544.5||185544.5||1
1738800280000|2025-02-06 00:04:40|185572.7|185230.7|185572.8|185230.8|185572.8|185230.8|185572.7|185230.7|2
1738800290000|2025-02-06 00:04:50|185572.7|185230.7|185572.8|185230.8|185572.8|185230.8|185572.7|185230.7|2
1738800300000|2025-02-06 00:05:00|185573.1|185243.9|185573.1|185243.8|185573.1|185243.9|185573.1|185243.8|2
1738800310000|2025-02-06 00:05:10|185573.3|185243.6|185575.4|185243.7|185575.4|185243.7|185573.3|185243.5|4
1738800320000|2025-02-06 00:05:20|185575.5|185243.8|185575.5|185243.8|185575.5|185243.8|185575.5|185243.8|2
1738800330000|2025-02-06 00:05:30|185572.8|185230.8|185572.4|185230.4|185572.8|185230.8|185572.4|185230.4|2
1738800340000|2025-02-06 00:05:40|185572.3|185230.3|185572.4|185230.4|185572.4|185230.4|185572.3|185230.3|2
1738800350000|2025-02-06 00:05:50|185572.3|185230.3|185542.8|185277.8|185572.4|185277.8|185542.8|185230.3|4
1738800360000|2025-02-06 00:06:00|185542.7|185277.7|185542.6|185277.7|185542.7|185277.7|185542.6|185277.7|3
1738800370000|2025-02-06 00:06:10|185542.7|185277.6|185542.7|185277.6|185542.7|185277.6|185542.7|185277.6|2
1738800380000|2025-02-06 00:06:20|185572.2|185230.2|185572.2|185230.2|185572.2|185230.2|185572.2|185230.2|1
1738800400000|2025-02-06 00:06:40|185572.1|185230.1|185572|185230|185572.1|185230.1|185572|185230|2
1738800410000|2025-02-06 00:06:50|185541.9|185277|185542|185276.9|185542|185277|185541.9|185276.9|3
1738800420000|2025-02-06 00:07:00|185521.5|185256.4|185474.4|185222.1|185521.5|185256.4|185474.4|185222.1|2
1738800430000|2025-02-06 00:07:10|185505.8|185221|185504.6|185221.6|185505.8|185221.6|185504.6|185220.7|7
1738800440000|2025-02-06 00:07:20|185504|185222|185504|185222|185504|185222|185504|185222|2
1738800450000|2025-02-06 00:07:30|185502.8|185222.9|185501.4|185224|185502.8|185224|185501.4|185222.9|6
1738800460000|2025-02-06 00:07:40|185555.4|185229.7|185558.3|185226.6|185563.5|185229.7|185554.6|185221.5|4
1738800470000|2025-02-06 00:07:50|185553.6|185231.2|185552.8|185232|185553.6|185232|185552.8|185231.2|4
1738800480000|2025-02-06 00:08:00|185555|185213|185507.4|185232|185556.2|185232.9|185507.4|185213|7
1738800490000|2025-02-06 00:08:10|185507.3|185232.1|185506.6|185231.5|185507.3|185232.3|185506.6|185231.2|9
1738800500000|2025-02-06 00:08:20|185506.5|185231.6|185506.1|185231.9|185506.5|185231.9|185506.1|185231.6|4
1738800510000|2025-02-06 00:08:30|185505.9|185257.4|185545.2|185239.6|185545.2|185259.8|185503.5|185239.6|8
1738800520000|2025-02-06 00:08:40|185544.1|185240.7|185545.3|185239.5|185545.3|185241|185543.9|185239.5|5
1738800530000|2025-02-06 00:08:50|185545.2|185239.6|185503.6|185256.8|185545.2|185256.8|185503.6|185239.6|6
1738800540000|2025-02-06 00:09:00|185502.5|185257.9|185496.6|185255|185502.5|185257.9|185487.9|185252.1|8
1738800550000|2025-02-06 00:09:10|185497|185254.4|185497|185254.3|185497|185254.4|185497|185254.3|3
1738800570000|2025-02-06 00:09:30|185521.7|185233|185542.4|185233.1|185542.4|185233.1|185521.3|185233|4
1738800580000|2025-02-06 00:09:40|185540.2|185235.8|185540|185236|185540.2|185236|185540|185235.8|4
1738800590000|2025-02-06 00:09:50|185539.9|185236.1|185502.5|185256.3|185539.9|185256.3|185502.5|185236.1|7
1738800600000|2025-02-06 00:10:00|185501.8|185257.2|185502.9|185256.1|185502.9|185257.2|185501.8|185256.1|4
1738800610000|2025-02-06 00:10:10|185502.8|185256.2|185502.7|185256.2|185502.8|185256.2|185502.7|185256.2|3
1738800620000|2025-02-06 00:10:20|185503.2|185256.3|185539.2|185237.3|185541.6|185256.3|185503.2|185237.3|5
1738800630000|2025-02-06 00:10:30|185538.1|185238.4|185537.7|185238.8|185538.1|185238.8|185537.7|185238.4|5
1738800640000|2025-02-06 00:10:40|185537.4|185239.1|185500.6|185256.7|185537.4|185256.7|185500.6|185239.1|4
1738800650000|2025-02-06 00:10:50|185500.7||185500.6||185500.7||185500.6||2
1738800660000|2025-02-06 00:11:00|185500.5|185256.8|185500.1|185257.4|185500.5|185258.4|185499.2|185256.8|6
1738800670000|2025-02-06 00:11:10|185498.8|185258.7|185499|185258.6|185499|185258.7|185498.8|185258.6|4
1738800680000|2025-02-06 00:11:20|185531.3|185245.8|185525.5|185251.5|185531.3|185251.5|185525.5|185245.8|4
1738800690000|2025-02-06 00:11:30|185525.1|185251.9|185524.9|185252.1|185526.4|185252.1|185524.9|185250.6|5
1738800700000|2025-02-06 00:11:40|185527.7|185249.3|185499.8|185260.1|185527.7|185261|185499|185249.3|3
1738800710000|2025-02-06 00:11:50|185499.5|185260.2|185499.9|185260|185499.9|185260.4|185499.5|185260|4
1738800720000|2025-02-06 00:12:00|185501|185258.9|185501|185258.9|185501|185258.9|185501|185258.9|2
1738800730000|2025-02-06 00:12:10|185500.9|185259.1|185531.8|185245.2|185533.4|185259.1|185500.9|185245|6
1738800740000|2025-02-06 00:12:20|185531.7|185245.3|185531.4|185245.6|185531.7|185245.6|185531.4|185245.3|4
1738800750000|2025-02-06 00:12:30|185532.6|185244.4|185500.8|185259.8|185532.6|185259.8|185500.8|185244.4|5
1738800760000|2025-02-06 00:12:40|185500.3|185260.3|185500.2|185260.4|185500.3|185260.4|185500.2|185260.3|4
1738800770000|2025-02-06 00:12:50|185500.1|185260.5|185500|185260.4|185500.1|185260.5|185500|185260.4|3
1738800780000|2025-02-06 00:13:00|185500.6|185259.6|185499.7|185260.5|185500.6|185260.5|185499.7|185259.6|4
1738800790000|2025-02-06 00:13:10|185529|185219.3|185527.4|185220.9|185531.6|185220.9|185527.4|185218.1|4
1738800800000|2025-02-06 00:13:20|185529.5|185219.5|185529.4|185219.5|185529.5|185219.5|185529.4|185219.5|3
1738800810000|2025-02-06 00:13:30|185529.7|185219.3|185500|185259.5|185529.7|185260|185499.5|185219.3|5
1738800830000|2025-02-06 00:13:50|185499.4|185260.1|185499.4|185260.1|185499.4|185260.1|185499.4|185260.1|2
1738800840000|2025-02-06 00:14:00|185502.2|185257.3|185503.6|185255.7|185503.6|185257.3|185502.2|185255.7|3
1738800850000|2025-02-06 00:14:10|185541.9|185233.9|185539.7|185236.8|185542.6|185236.8|185539.7|185233.9|3
1738800860000|2025-02-06 00:14:20|185540.1|185236.4|185503.6|185257.2|185540.1|185257.2|185503.6|185236.4|3
1738800870000|2025-02-06 00:14:30|185504.6|185256.3|185502.3|185258.5|185504.6|185258.5|185502.3|185256.3|4
1738800880000|2025-02-06 00:14:40|185506.2|185254.7|185504.5|185256.3|185506.2|185256.3|185504.5|185254.7|4
1738800890000|2025-02-06 00:14:50|185504.2|185256.8|185539.4|185237.6|185542.3|185256.8|185504.2|185237.6|6
1738800900000|2025-02-06 00:15:00|185537.6|185239.4|185537.6|185239.4|185537.6|185239.4|185537.6|185239.4|2
1738800910000|2025-02-06 00:15:10|185537.7|185239.3|185537.7|185239.3|185537.7|185239.3|185537.7|185239.3|2
1738800920000|2025-02-06 00:15:20|185497.8|185230.1|185488.8|185252.5|185500|185252.5|185488.8|185226.7|5
1738800930000|2025-02-06 00:15:30|185488.4|185252.9|185489.8|185254.5|185489.8|185254.5|185470.4|185238.9|7
1738800940000|2025-02-06 00:15:40|185489.7|185254.4|185489.7|185255.4|185489.7|185255.4|185489.7|185231.6|4
1738800950000|2025-02-06 00:15:50|185488.7|185235.5|185499.9|185211.9|185499.9|185235.5|185488.7|185211.9|5
1738800960000|2025-02-06 00:16:00|185497.6|185213.7|185497.2|185238.4|185497.6|185238.4|185497.2|185213.7|5
1738800970000|2025-02-06 00:16:10|185495.4|185240.3|185478.7|185248.5|185495.4|185248.5|185478.7|185240.3|5
1738800980000|2025-02-06 00:16:20|185478.3|185248.9|185478.3|185248.9|185478.3|185248.9|185478.3|185248.9|2
1738800990000|2025-02-06 00:16:30|185479.3|185250|185479.4|185249.9|185479.6|185250|185479.3|185249.8|4
1738801000000|2025-02-06 00:16:40|185479.3|185234.1|185491.4|185255.7|185491.4|185255.7|185479.3|185234.1|6
1738801010000|2025-02-06 00:16:50|185492.4|185254.6|185493|185254|185493|185254.6|185492.4|185254|4
1738801020000|2025-02-06 00:17:00|185493.6|185253.5|185493.8|185253.2|185493.8|185253.5|185493.6|185253.2|3
1738801030000|2025-02-06 00:17:10|185491.2|185252.6|185509.6|185247.9|185509.6|185264.1|185491.2|185247.9|7
1738801040000|2025-02-06 00:17:20|185510.3|185247.2|185511.7|185245.8|185511.7|185247.2|185510.3|185245.8|4
1738801050000|2025-02-06 00:17:30|185495.3|185233.4|185493.1|185252.2|185495.7|185252.5|185492.8|185233.1|5
1738801060000|2025-02-06 00:17:40||185252||185252||185252||185252|1
1738801070000|2025-02-06 00:17:50|185493.3|185251.7|185493.7|185251.5|185493.7|185251.7|185493.3|185251.5|4
1738801080000|2025-02-06 00:18:00|185493.9|185259.9|185512.2|185273.6|185512.2|185273.6|185493.9|185259.9|5
1738801090000|2025-02-06 00:18:10|185512.4|185273.5|185519.4|185280.3|185525.5|185281.1|185512.4|185273.5|5
1738801100000|2025-02-06 00:18:20|185519.6|185280.4|185519.7|185280.5|185519.7|185280.5|185519.6|185280.4|4
1738801110000|2025-02-06 00:18:30|185545.9|185264|185512.3|185242.4|185545.9|185264|185512.3|185242.4|4
1738801120000|2025-02-06 00:18:40|185512.5|185242.5|185512.5|185242.5|185512.5|185242.5|185512.5|185242.5|2
1738801130000|2025-02-06 00:18:50|185501.4|185242.6|185513.7|185269.8|185515.2|185269.8|185501.4|185233.3|6
1738801140000|2025-02-06 00:19:00|185513.8|185269.9|185525.2|185286.5|185525.4|185286.5|185513.8|185269.9|5
1738801150000|2025-02-06 00:19:10|185525.1|185286.4|185525.1|185286.4|185525.1|185286.4|185525.1|185286.4|2
1738801160000|2025-02-06 00:19:20|185525|185286.5|185545|185266.6|185545.7|185286.8|185525|185266.6|5
1738801170000|2025-02-06 00:19:30|185549|185262.7|185544.5|185267.8|185549|185267.8|185544.5|185262.7|6
1738801180000|2025-02-06 00:19:40|185543.8|185267.7|185543.7|185268.8|185543.8|185268.8|185543.7|185267.7|4
1738801190000|2025-02-06 00:19:50|185525.6|185288.8|185525.5|185288.8|185525.6|185288.9|185525.5|185288.8|4
1738801200000|2025-02-06 00:20:00|185525.3|185289.2|185525.1|185289.3|185525.3|185289.3|185525.1|185289.1|5
1738801210000|2025-02-06 00:20:10|185525|185289.4|185524.6|185289.2|185525|185289.4|185524.6|185289.2|4
1738801220000|2025-02-06 00:20:20|185540.6|185270.1|185544|185274|185544|185274.1|185540.6|185270.1|6
1738801230000|2025-02-06 00:20:30|185542|185273.9|185524.3|185307.6|185542|185307.6|185523.9|185273.9|8
1738801240000|2025-02-06 00:20:40||185308.2||185308.7||185308.7||185308.2|2
1738801250000|2025-02-06 00:20:50|185523.5|185309.5|185523.2|185309.6|185523.5|185309.6|185523.2|185309.5|5
1738801260000|2025-02-06 00:21:00|185522.9|185310.1|185537.4|185290.9|185537.4|185310.1|185508.2|185290.9|4
1738801270000|2025-02-06 00:21:10|185536.1|185293.9|185533.4|185294.9|185536.1|185294.9|185533.4|185293.9|6
1738801280000|2025-02-06 00:21:20|185532.5|185295.8|185532.3|185306.4|185533|185306.4|185532.3|185295.8|5
1738801290000|2025-02-06 00:21:30|185532.2|185306.6|185523.8|185310.5|185532.2|185310.5|185521.5|185306.6|6
1738801300000|2025-02-06 00:21:40|185523.2|185310.3|185523.1|185310.4|185523.2|185310.4|185523.1|185310.3|4
1738801310000|2025-02-06 00:21:50|185522.7|185311|185515.4|185308|185522.7|185311.2|185515.2|185308|6
1738801320000|2025-02-06 00:22:00|185514.6|185307.6|185532.1|185307.9|185532.4|185307.9|185514.6|185307.6|4
1738801330000|2025-02-06 00:22:10|185531.7|185308.3|185529.8|185308.5|185531.7|185308.5|185529.8|185308.3|5
1738801340000|2025-02-06 00:22:20|185528.4|185308.9|185528.3|185309.3|185528.4|185309.3|185528.3|185308.9|3
1738801350000|2025-02-06 00:22:30|185528.4|185310.1|185518.2|185310.4|185528.4|185310.4|185518.2|185310.1|4
1738801360000|2025-02-06 00:22:40|185517.8|185310.1|185517.7|185310.4|185517.8|185310.4|185517.7|185310.1|4
1738801370000|2025-02-06 00:22:50|185516.6|185311.7|185477.4|185347.4|185516.9|185347.4|185477.3|185311.7|7
1738801380000|2025-02-06 00:23:00|185477.5|185347.5|185524.4|185313.1|185524.7|185347.5|185477.4|185313.1|5
1738801390000|2025-02-06 00:23:10|185524.1|185313.4|185524|185311.3|185524.1|185314.9|185522.6|185311.3|5
1738801400000|2025-02-06 00:23:20|185523.5|185311.8|185523.5|185311.8|185523.5|185311.8|185523.5|185311.8|2
1738801410000|2025-02-06 00:23:30|185523.2|185312|185523|185312.2|185523.2|185312.7|185522.6|185312|5
1738801420000|2025-02-06 00:23:40|185521.3|185313.1|185475.3|185345.3|185521.5|185345.3|185475.3|185311.8|6
1738801430000|2025-02-06 00:23:50|185478.3|185348.3|185472.7|185342.7|185519.4|185348.3|185472.7|185310|6
1738801440000|2025-02-06 00:24:00|185473|185343|185473|185343|185473.1|185343.1|185472.9|185342.9|4
1738801450000|2025-02-06 00:24:10|185472.9|185342.9|185509|185308|185509.1|185342.9|185472.9|185307.7|5
1738801460000|2025-02-06 00:24:20|185509.4|185308.5|185509.3|185308.1|185511.6|185308.5|185509.3|185306.4|6
1738801470000|2025-02-06 00:24:30|185509.5|185308.2|185527.5|185287|185527.5|185308.3|185509.5|185287|4
1738801480000|2025-02-06 00:24:40|185528.5|185287.4|185510.5|185309.1|185528.6|185309.3|185510.5|185287.4|5
1738801490000|2025-02-06 00:24:50|185513|185307.6|185510.5|185308.7|185513.2|185309.1|185510.5|185307.3|5
1738801500000|2025-02-06 00:25:00|185510.1|185308.5|185509.9|185308.4|185510.1|185308.5|185509.9|185308.4|4
1738801510000|2025-02-06 00:25:10|185510|185308.6|185473.1|185343.1|185510|185343.2|185473.1|185308.6|4
1738801520000|2025-02-06 00:25:20|185473.2|185343.2|185473.2|185343.2|185473.2|185343.2|185473.2|185343.2|1
1738801530000|2025-02-06 00:25:30|185473.3|185343.3|185473.5|185343.5|185473.5|185343.5|185473.1|185343.1|4
1738801540000|2025-02-06 00:25:40|185473.7|185343.7|185513.4|185307.9|185513.4|185343.7|185473.7|185307.9|3
1738801550000|2025-02-06 00:25:50|185510.5|185307.6|185510.1|185308.7|185513.1|185309.1|185510.1|185307.4|4
1738801560000|2025-02-06 00:26:00|185509.7||185509.6||185509.7||185509.6||2
1738801570000|2025-02-06 00:26:10|185509.7|185309.1|185472.8|185342.8|185509.7|185343|185472.7|185309.1|5
1738801580000|2025-02-06 00:26:20|185472.7|185342.7|185472.6|185342.6|185472.8|185342.8|185472.6|185342.6|3
1738801590000|2025-02-06 00:26:30|185472.7|185342.7|185474.2|185344.2|185474.2|185344.2|185472.7|185342.7|4
1738801600000|2025-02-06 00:26:40|185474.1|185344.1|185473.9|185343.9|185474.1|185344.1|185473.9|185343.9|4
1738801610000|2025-02-06 00:26:50|185511.2|185307.9|185474|185344|185511.2|185344.1|185473.9|185307.9|4
1738801620000|2025-02-06 00:27:00|185473.9|185343.9|185472.5|185342.5|185473.9|185343.9|185472.5|185342.5|3
1738801630000|2025-02-06 00:27:10|185472.6|185342.6|185472.7|185342.7|185472.8|185342.8|185472.5|185342.5|5
1738801640000|2025-02-06 00:27:20|185472.4|185342.4|185514.6|185301.6|185514.6|185342.5|185472.4|185301.6|4
1738801650000|2025-02-06 00:27:30|185515.8|185300|185521.3|185275.5|185521.3|185300|185515.8|185270.5|6
1738801660000|2025-02-06 00:27:40|185518.1|185279.3|185521.6|185276.8|185521.6|185279.3|185518.1|185276.8|3
1738801670000|2025-02-06 00:27:50|185520.4|185271.4|185520.7|185276.7|185521.6|185276.8|185520.4|185271.4|3
1738801680000|2025-02-06 00:28:00|185519.7|185271.4|185519.9|185270.9|185520.9|185276.7|185519.7|185270.9|7
1738801690000|2025-02-06 00:28:10|185522.9|185286.5|185526.9|185278.4|185526.9|185286.5|185522.9|185278.4|4
1738801700000|2025-02-06 00:28:20|185528.9|185277.4|185527.4|185278.3|185528.9|185278.3|185527.4|185277.4|4
1738801710000|2025-02-06 00:28:30|185528.8|185277.2|185528.6|185271.9|185529.1|185277.2|185528.5|185271.3|6
1738801720000|2025-02-06 00:28:40|185530.2|185269.4|185530.4|185269.6|185530.4|185269.6|185530.2|185269.4|4
1738801730000|2025-02-06 00:28:50|185530.3|185269.7|185530.6|185269.9|185530.6|185269.9|185530.3|185269.7|4
1738801740000|2025-02-06 00:29:00|185550.9|185269.2|185570.1|185285.1|185571.1|185288.2|185550.9|185269.2|5
1738801750000|2025-02-06 00:29:10|185572.3|185282.6|185574.3|185281.7|185574.3|185282.6|185572.3|185281.7|5
1738801760000|2025-02-06 00:29:20|185575.5|185277|185544.7|185277.7|185575.5|185278.3|185543.9|185277|9
1738801770000|2025-02-06 00:29:30|185545.2|185277.2|185547.3|185274.2|185547.3|185277.2|185545.2|185274.2|6
1738801780000|2025-02-06 00:29:40|185547.6|185274.4|185547.6|185273.5|185547.6|185274.4|185547.6|185273.5|3
1738801790000|2025-02-06 00:29:50|185547.9|185273.2|185555.8|185266.2|185555.8|185273.2|185547.9|185266.2|7
1738801800000|2025-02-06 00:30:00|185557.5|185251.1|185564.4|185245.4|185564.4|185251.1|185557.5|185245.4|4
1738801810000|2025-02-06 00:30:10|185566|185244.3|185574.5|185238.7|185574.5|185244.3|185566|185238.7|6
1738801820000|2025-02-06 00:30:20|185550|185255.3|185549.8|185255.4|185550|185255.8|185549.3|185255.3|5
1738801830000|2025-02-06 00:30:30|185550.5|185266.2|185550.6|185266|185550.6|185266.2|185550.5|185266|3
1738801840000|2025-02-06 00:30:40|185551.1|185265.6|185551.6|185265.1|185551.6|185265.6|185551.1|185265.1|5
1738801850000|2025-02-06 00:30:50|185579.5|185265|185572.9|185249.1|185579.5|185265|185572.9|185247.1|5
1738801860000|2025-02-06 00:31:00|185572.7|185249.3|185572.7|185249.3|185572.7|185249.3|185572.7|185249.3|2
1738801870000|2025-02-06 00:31:10|185574|185248|185550.8|185265.9|185576.1|185266.2|185550.5|185245.9|6
1738801880000|2025-02-06 00:31:20|185551|185265.7|185551.3|185265.4|185551.3|185265.7|185551|185265.4|4
1738801890000|2025-02-06 00:31:30|185551.4|185265.3|185552.5|185264.2|185552.5|185265.3|185551.4|185264.2|4
1738801900000|2025-02-06 00:31:40|185552.7|185264|185582|185240|185582|185264|185552.7|185240|3
1738801910000|2025-02-06 00:31:50|185581.6|185239.6|185582|185240|185582|185240|185581.6|185239.6|4
1738801920000|2025-02-06 00:32:00|185581.7|185239.7|185582|185240|185582.1|185240.1|185581.7|185239.7|4
1738801930000|2025-02-06 00:32:10|185553.5|185263.1|185554.2|185262.5|185554.2|185263.1|185553.5|185262.5|3
1738801940000|2025-02-06 00:32:20|185554.3|185262.4|185566.4|185288|185566.4|185288|185553|185262.4|5
1738801950000|2025-02-06 00:32:30|185565.9|185293.9|185565.6|185294.1|185565.9|185294.1|185565.6|185293.9|2
1738801960000|2025-02-06 00:32:40|185565|185295|185564|185295.8|185565|185295.8|185564|185295|2
1738801970000|2025-02-06 00:32:50|185563.7|185296.1|185563|185296.6|185563.7|185296.6|185563|185296.1|3
1738801980000|2025-02-06 00:33:00|185573.5|185274.2|185569|185277.3|185573.5|185277.3|185569|185274.2|6
1738801990000|2025-02-06 00:33:10|185568.9|185277.5|185579.9|185305.6|185579.9|185305.6|185568.9|185277.5|5
1738802010000|2025-02-06 00:33:30|185578.7|185308.7|185608.1|185327.4|185647|185329.6|185578|185308.6|6
1738802020000|2025-02-06 00:33:40|185607.2|185327.1|185607.2|185327.1|185607.2|185327.1|185607.2|185327.1|1
1738802030000|2025-02-06 00:33:50|185604.9|185326.4|185605.4|185328.2|185605.4|185328.7|185604.9|185326.4|3
1738802040000|2025-02-06 00:34:00|185606.2|185327.6|185619.2|185316.5|185620.1|185327.6|185606.2|185316.5|4
1738802050000|2025-02-06 00:34:10|185619.7|185313.8|185615.6|185330.6|185619.7|185330.6|185615.6|185313.8|5
1738802060000|2025-02-06 00:34:20|185617.6|185329.1|185616.9|185329.6|185617.6|185329.6|185616.9|185329.1|4
1738802070000|2025-02-06 00:34:30|185605|185336.9|185605.9|185336.2|185605.9|185336.9|185605|185336.2|3
1738802080000|2025-02-06 00:34:40|185607.1|185335.2|185610.9|185335.5|185610.9|185335.5|185607.1|185335.2|4
1738802090000|2025-02-06 00:34:50|185606.9|185335.4|185607.6|185334.8|185607.6|185335.4|185606.9|185334.8|4
1738802100000|2025-02-06 00:35:00|185611.8|185323.9|185626.3|185309.7|185637.4|185323.9|185611.8|185309.7|5
1738802110000|2025-02-06 00:35:10|185637.8|185311.4|185625.5|185311.2|185637.8|185311.4|185625.5|185311.2|3
1738802120000|2025-02-06 00:35:20|185606.6|185324.7|185606.6|185324.7|185606.6|185324.7|185606.6|185324.7|1
1738802130000|2025-02-06 00:35:30|185605.4|185324.8|185605.4|185327.4|185605.4|185327.4|185605.4|185324.8|4
1738802140000|2025-02-06 00:35:40|185609.5|185327.5|185605.3|185327.4|185609.5|185327.5|185605.3|185327.4|3
1738802150000|2025-02-06 00:35:50|185609.5|185334.6|185633.4|185326.3|185634.1|185334.6|185609.5|185326.3|4
1738802160000|2025-02-06 00:36:00|185633.8|185325.8|185633.5|185326.3|185633.8|185326.3|185633.5|185325.8|4
1738802170000|2025-02-06 00:36:10|185634.2|185326|185632.6|185327.1|185634.2|185327.5|185631.9|185326|6
1738802180000|2025-02-06 00:36:20|185610.8|185329.9|185611|185329.7|185611|185329.9|185610.8|185329.7|3
1738802190000|2025-02-06 00:36:30|185610.7|185329.9|185610.3|185330.3|185610.7|185330.3|185610.3|185329.9|4
1738802200000|2025-02-06 00:36:40|185611|185329.6|185611|185329.3|185611|185329.6|185611|185329.3|3
1738802210000|2025-02-06 00:36:50|185611.3|185311|185634.2|185311|185634.2|185311|185611.3|185311|2
1738802220000|2025-02-06 00:37:00|185632.2|185312.9|185635|185307.5|185635|185312.9|185632.2|185307.5|5
1738802230000|2025-02-06 00:37:10|185637.2|185312|185611|185336|185637.2|185336|185611|185312|6
1738802250000|2025-02-06 00:37:30|185610.9|185336.1|185610.9|185336.1|185610.9|185336.1|185610.9|185336.1|1
1738802260000|2025-02-06 00:37:40|185612.5|185327.7|185637.6|185305.9|185637.6|185327.7|185612.5|185305.9|3
1738802270000|2025-02-06 00:37:50|185635.1|185308.4|185634.8|185309.1|185635.1|185309.1|185634.8|185308.4|3
1738802280000|2025-02-06 00:38:00|185636.1|185307.8|185636.6|185307.3|185636.6|185307.8|185636.1|185307.3|4
1738802290000|2025-02-06 00:38:10|185612.1|185328.1|185612.1|185328.1|185612.1|185328.1|185612.1|185328.1|1
1738802300000|2025-02-06 00:38:20|185614|185325.4|185614|185325.4|185614|185325.4|185614|185325.4|1
1738802310000|2025-02-06 00:38:30|185613.4|185325.9|185612.8|185326.5|185613.4|185326.5|185612.8|185325.9|4
1738802320000|2025-02-06 00:38:40|185613|185326.7|185638.3|185303.9|185639.2|185326.7|185613|185303|3
1738802330000|2025-02-06 00:38:50|185635.2|185307.4|185633.1|185309.7|185635.2|185309.7|185633.1|185307.4|3
1738802340000|2025-02-06 00:39:00|185633.4|185309.4|185609.6|185330.8|185633.4|185330.8|185609.6|185309.4|5
1738802350000|2025-02-06 00:39:10|185611|185329.3|185610.7|185329.5|185611|185329.5|185610.7|185329.3|3
1738802370000|2025-02-06 00:39:30|185609.9|185330.4|185609.9|185330.4|185609.9|185330.4|185609.9|185330.4|2
1738802380000|2025-02-06 00:39:40|185629.8|185312.9|185627.6|185315.9|185631.1|185315.9|185627.6|185312.9|3
1738802390000|2025-02-06 00:39:50|185628.7|185315.3|185630|185314|185630|185315.3|185628.7|185314|4
1738802400000|2025-02-06 00:40:00|185630.4|185313.6|185609.7|185330.7|185630.4|185330.7|185609.7|185313.6|5
1738802430000|2025-02-06 00:40:30|185609.1|185331.2|185628.3|185315.3|185629.1|185331.2|185609.1|185314.6|6
1738802440000|2025-02-06 00:40:40|185626.9|185316.8|185625.8|185318|185626.9|185318|185625.8|185316.8|4
1738802450000|2025-02-06 00:40:50|185626|185317.8|185609.9|185330.3|185630.1|185330.4|185609.9|185314.4|6
1738802460000|2025-02-06 00:41:00|185610.2|185329.8|185611|185329.1|185611|185329.8|185610.2|185329.1|4
1738802470000|2025-02-06 00:41:10|185611.6|185328.4|185611.6|185328.4|185611.6|185328.4|185611.6|185328.4|2
1738802480000|2025-02-06 00:41:20|185611.7||185611.7||185611.7||185611.7||1
1738802490000|2025-02-06 00:41:30|185638.4|185304.3|185636.2|185323|185638.4|185330.9|185636.2|185304.3|5
1738802500000|2025-02-06 00:41:40|185634.8|185323.9|185634.8|185323.9|185634.8|185323.9|185634.8|185323.9|2
1738802510000|2025-02-06 00:41:50|185610.1|185334.1|185610|185333.9|185610.1|185334.1|185610|185333.9|3
1738802520000|2025-02-06 00:42:00|185610.3|185333.6|185577.9|185305.9|185610.3|185333.6|185577.9|185305.9|6
1738802530000|2025-02-06 00:42:10|185583.1|185306|185579|185308.5|185589.8|185309.7|185579|185306|5
1738802540000|2025-02-06 00:42:20|185579.6|185308|185579.6|185308|185579.6|185308|185579.6|185308|2
1738802550000|2025-02-06 00:42:30|185591.2|185297.9|185587.3|185301.5|185591.2|185301.5|185587.3|185297.9|4
1738802560000|2025-02-06 00:42:40|185590.6|185299.3|185595.5|185283.5|185595.5|185299.3|185590.6|185283.5|4
1738802570000|2025-02-06 00:42:50|185579.3|185301|185579.1|185301.2|185579.3|185301.2|185579.1|185301|3
1738802580000|2025-02-06 00:43:00|185579.4|185300.4|185576.8|185303|185579.4|185303|185576.8|185300.4|4
1738802590000|2025-02-06 00:43:10|185575.9|185303.9|185576.2|185304|185576.2|185304|185575.9|185303.9|4
1738802600000|2025-02-06 00:43:20|185575.7|185304.1|185584.2|185293.3|185584.2|185304.6|185575.2|185293.3|6
1738802610000|2025-02-06 00:43:30|185583.4|185294.1|185584.3|185293.2|185584.3|185294.1|185583.4|185293.2|4
1738802620000|2025-02-06 00:43:40|185582.9|185294.6|185582.9|185294.9|185582.9|185294.9|185582.9|185294.6|3
1738802630000|2025-02-06 00:43:50|185582.6|185300.3|185570.3|185300.4|185582.6|185300.4|185570.3|185300.3|4
1738802640000|2025-02-06 00:44:00|185573.3|185301.9|185570.5|185301.9|185573.3|185301.9|185570.5|185301.9|2
1738802650000|2025-02-06 00:44:10|185571.1|185302.1|185571.1|185302.1|185571.1|185302.1|185571.1|185302.1|2
1738802660000|2025-02-06 00:44:20|185570.5|185302.8|185576.6|185302.6|185576.6|185302.8|185570.5|185302.6|3
1738802670000|2025-02-06 00:44:30|185575.3|185302.2|185572.4|185305.8|185575.3|185305.8|185572.4|185302.2|4
1738802680000|2025-02-06 00:44:40|185572.3|185306.2|185571.4|185308.2|185572.3|185308.2|185571.4|185306.2|5
1738802690000|2025-02-06 00:44:50|185596.3|185310|185601|185336.8|185601|185337.2|185596.3|185310|6
1738802700000|2025-02-06 00:45:00|185602|185335.6|185597|185334.8|185602|185335.6|185597|185334.8|3
1738802710000|2025-02-06 00:45:10|185597.4|185334.4|185603.7|185334.4|185603.7|185334.4|185597.2|185334.4|4
1738802720000|2025-02-06 00:45:20|185617.4|185327.6|185617.3|185327.7|185617.4|185327.7|185617.3|185327.6|3
1738802730000|2025-02-06 00:45:30|185618.7|185326.3|185619.5|185325.5|185619.5|185326.3|185618.7|185325.5|4
1738802740000|2025-02-06 00:45:40|185620|185324.7|185606.3|185333|185620|185333.4|185606.1|185324.7|5
1738802750000|2025-02-06 00:45:50|185606.9|185332.5|185606.9|185332.5|185606.9|185332.5|185606.9|185332.5|2
1738802760000|2025-02-06 00:46:00|185606.6|185333.1|185631.2|185338.5|185631.2|185338.9|185606.6|185330.1|7
1738802770000|2025-02-06 00:46:10|185649.7|185329.8|185648.7|185335.3|185649.7|185339.1|185648.7|185329.8|4
1738802780000|2025-02-06 00:46:20|185650.3|185322.9|185647.4|185341.1|185650.3|185341.1|185647.4|185322.5|12
1738802790000|2025-02-06 00:46:30|185646.3|185342.1|185648.8|185339.5|185648.8|185342.1|185646.3|185339.5|4
1738802800000|2025-02-06 00:46:40|185632.6|185344|185633.3|185343.3|185633.3|185344|185632.6|185343.3|5
1738802810000|2025-02-06 00:46:50|185609.7|185343.7|185609.3|185335.2|185633|185343.7|185609.3|185335.2|5
1738802820000|2025-02-06 00:47:00|185609.9|185334.6|185610.5|185333.9|185610.6|185334.6|185609.9|185333.8|6
1738802830000|2025-02-06 00:47:10|185610.9|185333.5|185621.8|185323.2|185627.6|185333.5|185610.9|185318|4
1738802840000|2025-02-06 00:47:20|185624.2|185321.1|185626.3|185319.1|185626.3|185321.1|185624.2|185319.1|3
1738802850000|2025-02-06 00:47:30|185624.3|185320.5|185609.2|185333.6|185624.3|185333.6|185609.2|185320.5|2
1738802860000|2025-02-06 00:47:40|185610|185332.7|185612.7|185329.9|185612.7|185332.7|185610|185329.9|2
1738802870000|2025-02-06 00:47:50|185611.1|185331.5|185611.1|185331.5|185611.1|185331.5|185611.1|185331.5|2
1738802880000|2025-02-06 00:48:00|185610.9|185331.7|185629.6|185314.6|185629.6|185331.7|185610.9|185314.6|2
1738802890000|2025-02-06 00:48:10|185627.6|185316.6|185627.6|185316.6|185627.6|185316.6|185627.6|185316.6|2
1738802900000|2025-02-06 00:48:20|185625.5|185318.6|185625.5|185318.6|185625.5|185318.6|185625.5|185318.6|1
1738802910000|2025-02-06 00:48:30|185609.8|185333.2|185610.1|185333|185610.1|185334|185609.4|185333|4
1738802930000|2025-02-06 00:48:50|185609.4|185333.8|185609.4|185333.8|185609.4|185333.8|185609.4|185333.8|1
1738802940000|2025-02-06 00:49:00|185624.4|185321.7|185625.4|185318.7|185625.4|185321.7|185622.9|185318.7|4
1738802950000|2025-02-06 00:49:10|185622|185322|185619.7|185324.3|185622|185324.3|185619.7|185322|4
1738802960000|2025-02-06 00:49:20|185619.2|185326.2|185611.3|185334.1|185619.2|185334.1|185611.3|185326.2|3
1738802970000|2025-02-06 00:49:30|185609|185336.3|185610.3|185335|185611.9|185336.3|185609|185334.8|5
1738802980000|2025-02-06 00:49:40|185610.1|185334.9|185609.2|185335.9|185610.1|185335.9|185607.8|185334.9|4
1738802990000|2025-02-06 00:49:50|185620.9|185323.9|185619|185326|185620.9|185326|185619|185323.9|3
1738803000000|2025-02-06 00:50:00|185617.2|185327.8|185617.9|185327.1|185617.9|185327.8|185617.2|185327.1|4
1738803010000|2025-02-06 00:50:10|185619.6|185325.4|185615.7|185329.8|185619.6|185329.8|185615.7|185325.4|4
1738803020000|2025-02-06 00:50:20|185608.3|185334.7|185606.8|185343.2|185608.3|185343.2|185606.8|185334.7|4
1738803030000|2025-02-06 00:50:30|185606.5|185343.6|185606.5|185344.5|185606.5|185344.5|185606.5|185333.9|5
1738803040000|2025-02-06 00:50:40|185607|185343.8|185607.9|185343.6|185607.9|185343.8|185607|185343.6|4
1738803050000|2025-02-06 00:50:50|185615|185346.2|185616.1|185345.9|185616.1|185346.7|185615|185345.9|4
1738803060000|2025-02-06 00:51:00|185614.2|185346.9|185615|185348.8|185615|185349.5|185614.2|185346.9|5
1738803070000|2025-02-06 00:51:10|185619.1|185345.8|185610.6|185344.4|185619.1|185347.9|185608.4|185344.4|5
1738803080000|2025-02-06 00:51:20|185608.1|185347.8|185608.1|185347.8|185608.1|185347.8|185608.1|185347.8|1
1738803090000|2025-02-06 00:51:30|185610.4|185344.3|185608.3|185337.5|185610.4|185344.3|185608|185335.9|5
1738803100000|2025-02-06 00:51:40|185608.9|185336.8|185682|185384.3|185698.8|185403.4|185608.9|185336.8|5
1738803110000|2025-02-06 00:51:50|185682.5|185386.9|185660.1|185407.9|185682.5|185408.5|185659.4|185386.5|7
1738803120000|2025-02-06 00:52:00|185660.4|185436.9|185660.5|185407.2|185660.5|185436.9|185660.4|185407.1|6
1738803130000|2025-02-06 00:52:10|185661.2|185435.9|185660.7|185436.1|185661.2|185436.1|185646.3|185435.6|4
1738803140000|2025-02-06 00:52:20|185659.6|185437.3|185674.7|185442|185708.6|185442|185659.6|185407.8|4
1738803150000|2025-02-06 00:52:30|185675.7|185440.7|185676.1|185441.4|185676.1|185441.5|185675.7|185440.7|5
1738803160000|2025-02-06 00:52:40|185676.3|185440.5|185677.1|185440.5|185677.1|185440.5|185676.2|185440.5|4
1738803170000|2025-02-06 00:52:50|185677.3|185440.3|185712.9|185411.7|185712.9|185440.3|185677.3|185411.7|6
1738803180000|2025-02-06 00:53:00|185713.5|185410.9|185732.3|185390.5|185732.4|185410.9|185713.5|185390.5|4
1738803190000|2025-02-06 00:53:10|185731.9|185389.9|185671|185446.2|185732.3|185446.2|185671|185389.9|5
1738803200000|2025-02-06 00:53:20|185679.3|185439.9|185679.4|185440|185679.6|185440|185679.3|185439.7|5
1738803210000|2025-02-06 00:53:30|185679.7|185439.7|185679.7|185439.7|185679.7|185439.7|185679.7|185439.7|1
1738803220000|2025-02-06 00:53:40|185679.1|185440.3|185679.1|185440.3|185679.1|185440.3|185679.1|185440.3|1
1738803230000|2025-02-06 00:53:50|185713|185411.2|185732.3|185390.3|185732.3|185411.2|185713|185389|5
1738803240000|2025-02-06 00:54:00|185731.3|185389.3|185731.9|185389.9|185731.9|185389.9|185731.3|185389.3|2
1738803250000|2025-02-06 00:54:10|185732.4|185390.4|185672.7|185445.4|185732.4|185445.6|185672.5|185390|7
1738803260000|2025-02-06 00:54:20|185672.8|185446.3|185672|185446.3|185672.8|185446.3|185672|185446.3|3
1738803270000|2025-02-06 00:54:30|185672.6|185445.5|185677.1|185408.5|185680.4|185445.5|185672.6|185408.1|5
1738803280000|2025-02-06 00:54:40|185677.3|185408.3|185668.7|185433.3|185707.7|185433.7|185668.4|185365.7|7
1738803290000|2025-02-06 00:54:50|185671.6|185441.5|185666|185406|185686.5|185474.9|185666|185406|10
1738803300000|2025-02-06 00:55:00|185659.8|185399.8|185660|185398.8|185660|185399.8|185659.8|185398.7|3
1738803310000|2025-02-06 00:55:10|185659.7|185433.1|185660.5|185398.8|185660.5|185433.1|185659.7|185398.8|5
1738803320000|2025-02-06 00:55:20|185660.1|185399.1|185660.1|185399.1|185660.1|185433.5|185660.1|185399.1|4
1738803330000|2025-02-06 00:55:30|185700.2|185362.1|185702.1|185360.7|185702.1|185362.1|185700.2|185360.7|4
1738803340000|2025-02-06 00:55:40|185702|185360|185702.4|185360.4|185702.6|185360.6|185702|185360|5
1738803350000|2025-02-06 00:55:50|185702.6|185360.6|185652|185438.4|185702.6|185438.4|185652|185360.5|6
1738803360000|2025-02-06 00:56:00|185651.8|185438.7|185651.6|185438.7|185651.8|185438.7|185651.6|185438.7|2
1738803370000|2025-02-06 00:56:10|185651.5|185438.8|185651.9|185438.5|185651.9|185438.8|185651.5|185438.5|3
1738803380000|2025-02-06 00:56:20|185664.9|185438.8|185703.1|185391.4|185703.1|185438.8|185664.6|185391.4|7
1738803390000|2025-02-06 00:56:30||185391.3||185391.3||185391.3||185391.3|1
1738803400000|2025-02-06 00:56:40|185684.7|185463.6|185678.1|185442.9|185688.8|185463.6|185676.4|185440.3|7
1738803410000|2025-02-06 00:56:50|185678|185442.6|185678.2|185442.5|185678.2|185442.6|185678|185442.5|5
1738803420000|2025-02-06 00:57:00|185678.5|185442.2|185678.5|185442.2|185678.5|185442.2|185678.5|185442.2|2
1738803430000|2025-02-06 00:57:10|185679.2|185441.5|185727.8|185405.9|185727.8|185441.5|185679.2|185405.9|6
1738803440000|2025-02-06 00:57:20|185730.2|185412.8|185730.2|185412.8|185730.2|185412.8|185730.2|185412.8|2
1738803450000|2025-02-06 00:57:30|185731|185412|185673.8|185455.8|185731|185455.9|185673.7|185406.4|6
1738803460000|2025-02-06 00:57:40|185681.3|185440.9|185681.6|185440.6|185682.6|185441.8|185681.3|185440.6|5
1738803470000|2025-02-06 00:57:50|185681.7|185440.5|185681.7|185440.4|185681.7|185440.5|185681.7|185440.4|3
1738803480000|2025-02-06 00:58:00|185716.6|185400.2|185716.7|185400.1|185716.7|185400.2|185716.6|185400.1|3
1738803490000|2025-02-06 00:58:10|185729.5|185404.2|185728.4|185402.5|185729.5|185404.2|185728.4|185402.5|2
1738803500000|2025-02-06 00:58:20|185728|185402|185728|185402|185728|185402|185728|185402|1
1738803510000|2025-02-06 00:58:30|185672.4|185452.9|185672.7|185453|185672.7|185453|185672.4|185452.9|2
1738803520000|2025-02-06 00:58:40|185673.1|185452.9|185680.8|185438.4|185680.8|185452.9|185673.1|185438.4|5
1738803530000|2025-02-06 00:58:50|185681|185438.5|185681.1|185438.4|185681.1|185438.5|185681|185438.4|3
1738803540000|2025-02-06 00:59:00|185717.6|185398.3|185717.8|185398.2|185717.8|185398.3|185717.6|185398.2|2
1738803550000|2025-02-06 00:59:10|185732.4|185399.6|185732.4|185399.6|185732.4|185399.6|185732.4|185399.6|1
1738803560000|2025-02-06 00:59:20|185732.9|185399.1|185674.2|185451.8|185732.9|185452|185674.2|185399.1|3
1738803570000|2025-02-06 00:59:30|185674.3|185451.4|185674.3|185451.3|185674.3|185451.4|185674.3|185451.3|3
1738803580000|2025-02-06 00:59:40|185734.8|185451.2|185729.3|185387.3|185734.8|185451.2|185729.3|185387.3|3
1738803590000|2025-02-06 00:59:50|185727.9|185385.9|185727.9|185385.9|185727.9|185385.9|185727.9|185385.9|1
1738803600000|2025-02-06 01:00:00|185691.7|185440.3|185616.3|185486.3|185729.7|185487.6|185601.4|185387.7|22
1738803610000|2025-02-06 01:00:10|185608.8|185478.8|185653.8|185453.7|185653.8|185484.4|185603.8|185453.7|7
1738803620000|2025-02-06 01:00:20|185618.6|185488.6|185615.1|185485.1|185620.8|185490.8|185610.2|185480.2|6
1738803630000|2025-02-06 01:00:30|185615.2|185485.2|185607|185477|185617.5|185487.5|185606|185476|11
1738803640000|2025-02-06 01:00:40|185606.7|185476.7|185603.7|185473.7|185606.7|185476.7|185603.4|185473.4|3
1738803650000|2025-02-06 01:00:50|185603.6|185473.6|185594.1|185464.1|185603.8|185473.8|185594.1|185464.1|3
1738803660000|2025-02-06 01:01:00|185594.3|185464.3|185603.5|185473.5|185605.8|185475.8|185594.3|185464.3|7
1738803670000|2025-02-06 01:01:10|185602.1|185472.1|185612.9|185482.9|185613.3|185483.3|185594.6|185464.6|11
1738803680000|2025-02-06 01:01:20|185612.5|185482.5|185612.4|185482.4|185612.5|185482.5|185611.9|185481.9|4
1738803690000|2025-02-06 01:01:30|185612.3|185482.3|185597.2|185467.2|185612.3|185482.3|185597.2|185467.2|6
1738803700000|2025-02-06 01:01:40|185597.5|185467.5|185597.2|185467.2|185597.5|185467.5|185597.2|185467.2|2
1738803710000|2025-02-06 01:01:50|185599.5|185469.5|185538.2|185408.2|185602.3|185472.3|185538|185408|6
1738803720000|2025-02-06 01:02:00|185536.3|185406.3|185536.9|185406.9|185538.5|185408.5|185535.9|185405.9|6
1738803730000|2025-02-06 01:02:10|185536.8|185406.8|185531.2|185401.2|185536.9|185406.9|185531.2|185401.2|5
1738803740000|2025-02-06 01:02:20|185532.4|185402.4|185531.7|185401.7|185534.7|185404.7|185531.7|185401.7|7
1738803750000|2025-02-06 01:02:30|185532.2|185402.2|185531.6|185401.6|185532.2|185402.2|185531.6|185401.6|4
1738803760000|2025-02-06 01:02:40|185528.6|185398.6|185536.8|185406.8|185537.3|185407.3|185528.6|185398.6|7
1738803770000|2025-02-06 01:02:50|185536.9|185406.9|185537.5|185407.5|185537.5|185407.5|185536.7|185406.7|4
1738803780000|2025-02-06 01:03:00|185538.3|185408.3|185532.8|185402.8|185541.6|185411.6|185532.8|185402.8|13
1738803790000|2025-02-06 01:03:10|185532.9|185402.9|185532.9|185402.9|185533|185403|185532.9|185402.9|5
1738803800000|2025-02-06 01:03:20|185533|185403|185533|185403|185533.1|185403.1|185533|185403|3
1738803810000|2025-02-06 01:03:30|185537.5|185407.5|185537.6|185407.6|185537.6|185407.6|185537.5|185407.5|2
1738803820000|2025-02-06 01:03:40|185537.9|185407.9|185537.5|185407.5|185537.9|185407.9|185537.4|185407.4|4
1738803830000|2025-02-06 01:03:50|185540.3|185410.3|185534.9|185404.9|185540.3|185410.3|185533.6|185403.6|4
1738803840000|2025-02-06 01:04:00|185538|185408|185534.6|185404.6|185538|185408|185533.7|185403.7|6
1738803860000|2025-02-06 01:04:20|185534.1|185404.1|185534.6|185404.6|185534.7|185404.7|185534.1|185404.1|4
1738803870000|2025-02-06 01:04:30|185533.3|185403.3|185531.1|185401.1|185539.9|185409.9|185531.1|185401.1|6
1738803880000|2025-02-06 01:04:40|185531.2|185401.2|185533.1|185403.1|185533.1|185403.1|185531.2|185401.2|3
1738803890000|2025-02-06 01:04:50|185535.9|185405.9|185531.4|185401.4|185539.2|185409.2|185531.4|185401.4|6
1738803900000|2025-02-06 01:05:00|185531|185401|185531.5|185401.5|185532.1|185402.1|185531|185401|5
1738803910000|2025-02-06 01:05:10|185531.4|185401.4|185531.5|185401.5|185531.5|185401.5|185531.4|185401.4|2
1738803920000|2025-02-06 01:05:20|185537.5|185407.5|185536.7|185406.7|185537.5|185407.5|185536.7|185406.7|2
1738803930000|2025-02-06 01:05:30|185531.7|185401.7|185526.3|185396.3|185540.1|185410.1|185526.3|185396.3|6
1738803940000|2025-02-06 01:05:40|185529.9|185399.9|185533.6|185403.6|185536|185406|185522.1|185392.1|8
1738803950000|2025-02-06 01:05:50|185530.5|185400.5|185529.9|185399.9|185530.5|185400.5|185527.1|185397.1|8
1738803960000|2025-02-06 01:06:00|185530.1|185400.1|185523.1|185393.1|185530.1|185400.1|185523.1|185393.1|8
1738803970000|2025-02-06 01:06:10|185519.1|185389.1|185529.8|185399.8|185529.8|185399.8|185514.5|185384.5|9
1738803980000|2025-02-06 01:06:20|185529.6|185399.6|185528.2|185398.2|185531.9|185401.9|185528.2|185398.2|11
1738803990000|2025-02-06 01:06:30|185529.4|185399.4|185531.5|185401.5|185531.5|185401.5|185529.4|185399.4|7
1738804000000|2025-02-06 01:06:40|185534.5|185404.5|185599.9|185469.9|185608.5|185478.5|185534.5|185404.5|7
1738804010000|2025-02-06 01:06:50|185601.9|185471.9|185616.7|185486.7|185624.9|185494.9|185596.9|185466.9|9
1738804020000|2025-02-06 01:07:00|185616.5|185486.5|185616.7|185486.7|185616.7|185486.7|185616.5|185486.5|4
1738804030000|2025-02-06 01:07:10|185615.6|185485.6|185614.3|185484.3|185615.6|185485.6|185614.3|185484.3|2
1738804040000|2025-02-06 01:07:20|185629.3|185499.3|185628.8|185498.8|185629.3|185499.3|185628.8|185498.8|2
1738804050000|2025-02-06 01:07:30|185630.1|185500.1|185628.8|185498.8|185630.1|185500.1|185628.8|185498.8|2
1738804060000|2025-02-06 01:07:40|185634.3|185504.3|185615.4|185485.4|185634.3|185504.3|185615.4|185485.4|3
1738804070000|2025-02-06 01:07:50|185617.7|185487.7|185627.2|185497.2|185627.4|185497.4|185617.7|185487.7|5
1738804080000|2025-02-06 01:08:00|185629.6|185499.6|185624.7|185494.7|185629.9|185499.9|185624.7|185494.7|6
1738804090000|2025-02-06 01:08:10|185624.2|185494.2|185625.2|185495.2|185625.2|185495.2|185624.2|185494.2|6
1738804100000|2025-02-06 01:08:20|185625.8|185495.8|185625.9|185495.9|185625.9|185495.9|185625.8|185495.8|2
1738804110000|2025-02-06 01:08:30|185626.1|185496.1|185625.8|185495.8|185627.4|185497.4|185623.5|185493.5|5
1738804120000|2025-02-06 01:08:40|185629.8|185499.8|185634.6|185504.6|185634.6|185504.6|185629.8|185499.8|7
1738804130000|2025-02-06 01:08:50|185635.5|185505.5|185638.6|185508.6|185660.2|185530.2|185634|185504|10
1738804140000|2025-02-06 01:09:00|185636.4|185506.4|185635.2|185505.2|185636.4|185506.4|185635.2|185505.2|3
1738804150000|2025-02-06 01:09:10|185635.1|185505.1|185637.5|185507.5|185638|185508|185635.1|185505.1|6
1738804160000|2025-02-06 01:09:20|185635.7|185505.7|185637.7|185507.7|185637.7|185507.7|185634.6|185504.6|5
1738804170000|2025-02-06 01:09:30|185634.8|185504.8|185634.5|185504.5|185634.8|185504.8|185634.4|185504.4|4
1738804180000|2025-02-06 01:09:40|185634.7|185504.7|185637.4|185507.4|185637.4|185507.4|185634.6|185504.6|4
1738804190000|2025-02-06 01:09:50|185636.8|185506.8|185637.2|185507.2|185637.5|185507.5|185636.8|185506.8|5
1738804200000|2025-02-06 01:10:00|185640.5|185510.5|185634.7|185504.7|185640.6|185510.6|185634.1|185504.1|9
1738804210000|2025-02-06 01:10:10|185633.9|185503.9|185634.8|185504.8|185635.9|185505.9|185633.9|185503.9|5
1738804220000|2025-02-06 01:10:20|185634.9|185504.9|185634.8|185504.8|185635.5|185505.5|185634.8|185504.8|4
1738804230000|2025-02-06 01:10:30|185634.6|185504.6|185634.3|185504.3|185634.8|185504.8|185633.5|185503.5|4
1738804240000|2025-02-06 01:10:40|185633.5|185503.5|185633.7|185503.7|185634.6|185504.6|185633.5|185503.5|3
1738804250000|2025-02-06 01:10:50|185634.5|185504.5|185635.8|185505.8|185635.8|185505.8|185634.4|185504.4|3
1738804260000|2025-02-06 01:11:00|185633.6|185503.6|185628.5|185498.5|185633.6|185503.6|185628.5|185498.5|2
1738804270000|2025-02-06 01:11:10|185627|185497|185629.7|185499.7|185629.7|185499.7|185625.8|185495.8|4
1738804280000|2025-02-06 01:11:20|185629.3|185499.3|185632.1|185502.1|185634.3|185504.3|185626.6|185496.6|10
1738804290000|2025-02-06 01:11:30|185634.2|185504.2|185630.5|185500.5|185634.7|185504.7|185629|185499|8
1738804300000|2025-02-06 01:11:40|185630.9|185500.9|185629.9|185499.9|185635.4|185505.4|185628.4|185498.4|6
1738804310000|2025-02-06 01:11:50|185630.2|185500.2|185624.5|185494.5|185634.1|185504.1|185624.5|185494.5|6
1738804320000|2025-02-06 01:12:00|185624.8|185494.8|185624.5|185494.5|185624.8|185494.8|185624.5|185494.5|2
1738804330000|2025-02-06 01:12:10|185624.4|185494.4|185622.1|185492.1|185624.6|185494.6|185622.1|185492.1|6
1738804340000|2025-02-06 01:12:20|185618.5|185488.5|185620.4|185490.4|185620.5|185490.5|185615.8|185485.8|9
1738804350000|2025-02-06 01:12:30|185618|185488|185618.8|185488.8|185623.2|185493.2|185615|185485|10
1738804360000|2025-02-06 01:12:40|185619.9|185489.9|185633.1|185503.1|185636.6|185506.6|185618.1|185488.1|10
1738804370000|2025-02-06 01:12:50|185632.9|185502.9|185627.5|185497.5|185632.9|185502.9|185623.5|185493.5|4
1738804380000|2025-02-06 01:13:00|185629.1|185499.1|185629.4|185499.4|185629.8|185499.8|185629.1|185499.1|3
1738804390000|2025-02-06 01:13:10|185628.7|185498.7|185628.7|185498.7|185629.3|185499.3|185628.7|185498.7|4
1738804400000|2025-02-06 01:13:20|185642.1|185512.1|185618.2|185488.2|185642.1|185512.1|185618.2|185488.2|6
1738804410000|2025-02-06 01:13:30|185618.3|185488.3|185618.3|185488.3|185618.3|185488.3|185618.3|185488.3|1
1738804420000|2025-02-06 01:13:40|185630.1|185500.1|185628.7|185498.7|185630.2|185500.2|185628.7|185498.7|4
1738804430000|2025-02-06 01:13:50|185629|185499|185638.5|185508.5|185640.9|185510.9|185628.3|185498.3|14
1738804440000|2025-02-06 01:14:00|185633.6|185503.6|185629.6|185499.6|185638.9|185508.9|185629.6|185499.6|4
1738804450000|2025-02-06 01:14:10|185629.1|185499.1|185645.7|185515.7|185648.2|185518.2|185629.1|185499.1|7
1738804460000|2025-02-06 01:14:20|185641.3|185511.3|185642.5|185512.5|185643.5|185513.5|185640.3|185510.3|6
1738804470000|2025-02-06 01:14:30|185642|185512|185643.6|185513.6|185652.5|185522.5|185642|185512|10
1738804480000|2025-02-06 01:14:40|185650.9|185520.9|185650.9|185520.9|185651.1|185521.1|185649.8|185519.8|5
1738804490000|2025-02-06 01:14:50|185650.6|185520.6|185650.9|185520.9|185651.1|185521.1|185650.4|185520.4|6
1738804500000|2025-02-06 01:15:00|185646.4|185516.4|185622.3|185492.3|185646.4|185516.4|185611.1|185481.1|13
1738804510000|2025-02-06 01:15:10|185618.5|185488.5|185620|185490|185620|185490|185618.5|185488.5|4
1738804520000|2025-02-06 01:15:20|185622.3|185492.3|185630.6|185500.6|185639.9|185509.9|185622.3|185492.3|14
1738804530000|2025-02-06 01:15:30|185630.4|185500.4|185637.3|185507.3|185637.3|185507.3|185627|185497|10
1738804540000|2025-02-06 01:15:40|185644.7|185514.7|185637.7|185507.7|185644.7|185514.7|185636.2|185506.2|5
1738804550000|2025-02-06 01:15:50|185634.8|185504.8|185630.3|185500.3|185634.8|185504.8|185630.3|185500.3|2
1738804560000|2025-02-06 01:16:00|185622.3|185492.3|185635.3|185505.3|185635.3|185505.3|185622.3|185492.3|4
1738804570000|2025-02-06 01:16:10|185635.1|185505.1|185626.7|185496.7|185642.9|185512.9|185624.7|185494.7|15
1738804580000|2025-02-06 01:16:20|185626.5|185496.5|185632.2|185502.2|185634|185504|185626.5|185496.5|8
1738804590000|2025-02-06 01:16:30|185631.6|185501.6|185628|185498|185631.6|185501.6|185627.7|185497.7|4
1738804600000|2025-02-06 01:16:40|185629|185499|185620|185490|185629|185499|185620|185490|4
1738804610000|2025-02-06 01:16:50|185618.5|185488.5|185609.1|185479.1|185618.5|185488.5|185609.1|185479.1|6
1738804620000|2025-02-06 01:17:00|185598.1|185468.1|185598.1|185468.1|185598.1|185468.1|185598.1|185468.1|1
1738804630000|2025-02-06 01:17:10|185598.3|185468.3|185594.5|185464.5|185598.3|185468.3|185589.9|185459.9|5
1738804640000|2025-02-06 01:17:20|185598.4|185468.4|185598|185468|185598.4|185468.4|185597.4|185467.4|4
1738804650000|2025-02-06 01:17:30|185597.1|185467.1|185589.7|185459.7|185597.1|185467.1|185584.8|185454.8|4
1738804660000|2025-02-06 01:17:40|185593.6|185463.6|185591.5|185461.5|185595.9|185465.9|185589.4|185459.4|6
1738804670000|2025-02-06 01:17:50|185592.3|185462.3|185592|185462|185598.6|185468.6|185592|185462|6
1738804680000|2025-02-06 01:18:00|185591.7|185461.7|185592|185462|185592|185462|185591.7|185461.7|2
1738804690000|2025-02-06 01:18:10|185591.8|185461.8|185599.3|185469.3|185599.3|185469.3|185591.8|185461.8|8
1738804700000|2025-02-06 01:18:20|185600.3|185470.3|185612.3|185482.3|185619.9|185489.9|185599.8|185469.8|10
1738804710000|2025-02-06 01:18:30|185611.5|185481.5|185611.5|185481.5|185611.5|185481.5|185611.5|185481.5|1
1738804720000|2025-02-06 01:18:40|185611.6|185481.6|185618.8|185488.8|185618.8|185488.8|185608.2|185478.2|8
1738804730000|2025-02-06 01:18:50|185619.1|185489.1|185624.5|185494.5|185624.9|185494.9|185618.8|185488.8|6
1738804740000|2025-02-06 01:19:00|185620|185490|185608.9|185478.9|185620|185490|185599.4|185469.4|12
1738804750000|2025-02-06 01:19:10|185605.5|185475.5|185605.7|185475.7|185605.9|185475.9|185605|185475|5
1738804760000|2025-02-06 01:19:20|185605.8|185475.8|185605.8|185475.8|185606.1|185476.1|185605.8|185475.8|4
1738804770000|2025-02-06 01:19:30|185611|185481|185607|185477|185616.5|185486.5|185607|185477|6
1738804780000|2025-02-06 01:19:40|185608.8|185478.8|185606.8|185476.8|185608.8|185478.8|185606.8|185476.8|2
1738804790000|2025-02-06 01:19:50|185613.6|185483.6|185611.9|185481.9|185617.6|185487.6|185611.9|185481.9|12
1738804800000|2025-02-06 01:20:00|185610.8|185480.8|185603.5|185473.5|185610.8|185480.8|185602.9|185472.9|6
1738804810000|2025-02-06 01:20:10|185604.5|185474.5|185628.5|185498.5|185628.6|185498.6|185604.5|185474.5|9
1738804820000|2025-02-06 01:20:20|185627.1|185497.1|185632.2|185502.2|185634.1|185504.1|185627.1|185497.1|6
1738804830000|2025-02-06 01:20:30|185633.8|185503.8|185633.9|185503.9|185633.9|185503.9|185633.8|185503.8|2
1738804840000|2025-02-06 01:20:40|185634.7|185504.7|185634.1|185504.1|185634.7|185504.7|185631.8|185501.8|6
1738804850000|2025-02-06 01:20:50|185631.4|185501.4|185629.8|185499.8|185631.6|185501.6|185629.8|185499.8|3
1738804860000|2025-02-06 01:21:00|185629.9|185499.9|185630.6|185500.6|185630.6|185500.6|185629.9|185499.9|2
1738804870000|2025-02-06 01:21:10|185631.1|185501.1|185629.1|185499.1|185631.1|185501.1|185628.9|185498.9|5
1738804880000|2025-02-06 01:21:20|185629.4|185499.4|185630|185500|185630|185500|185629.4|185499.4|3
1738804890000|2025-02-06 01:21:30|185630.1|185500.1|185630.1|185500.1|185630.3|185500.3|185630|185500|4
1738804900000|2025-02-06 01:21:40|185631|185501|185631|185501|185631|185501|185631|185501|1
1738804910000|2025-02-06 01:21:50|185632.9|185502.9|185632.8|185502.8|185632.9|185502.9|185631.3|185501.3|3
1738804920000|2025-02-06 01:22:00|185625.2|185495.2|185626.6|185496.6|185633.7|185503.7|185618.7|185488.7|9
1738804930000|2025-02-06 01:22:10|185632.8|185502.8|185622.6|185492.6|185632.8|185502.8|185622.4|185492.4|11
1738804940000|2025-02-06 01:22:20|185616.9|185486.9|185607.2|185477.2|185621.8|185491.8|185603.3|185473.3|6
1738804950000|2025-02-06 01:22:30|185611.2|185481.2|185611.2|185481.2|185611.2|185481.2|185611.2|185481.2|1
1738804960000|2025-02-06 01:22:40|185619.8|185489.8|185615.9|185485.9|185620.3|185490.3|185615.9|185485.9|6
1738804970000|2025-02-06 01:22:50|185616.2|185486.2|185628.7|185498.7|185630.7|185500.7|185616.2|185486.2|12
1738804980000|2025-02-06 01:23:00|185625.7|185495.7|185624.8|185494.8|185629.2|185499.2|185623.5|185493.5|7
1738804990000|2025-02-06 01:23:10|185625|185495|185631.5|185501.5|185631.5|185501.5|185625|185495|4
1738805000000|2025-02-06 01:23:20|185636.5|185506.5|185638.9|185508.9|185639.2|185509.2|185636.5|185506.5|5
1738805010000|2025-02-06 01:23:30|185635.9|185505.9|185631.5|185501.5|185638.4|185508.4|185631.5|185501.5|7
1738805020000|2025-02-06 01:23:40|185630.8|185500.8|185628.1|185498.1|185631.5|185501.5|185628.1|185498.1|3
1738805030000|2025-02-06 01:23:50|185627.6|185497.6|185635.2|185505.2|185635.5|185505.5|185627.6|185497.6|8
1738805040000|2025-02-06 01:24:00|185636.7|185506.7|185627.7|185497.7|185636.7|185506.7|185627.7|185497.7|3
1738805050000|2025-02-06 01:24:10|185627.5|185497.5|185627.7|185497.7|185627.7|185497.7|185627.5|185497.5|2
1738805060000|2025-02-06 01:24:20|185628.4|185498.4|185634.8|185504.8|185640.4|185510.4|185627.8|185497.8|5
1738805070000|2025-02-06 01:24:30|185634.3|185504.3|185637.7|185507.7|185637.7|185507.7|185634.1|185504.1|7
1738805080000|2025-02-06 01:24:40|185637.2|185507.2|185634.5|185504.5|185638.5|185508.5|185633.4|185503.4|10
1738805090000|2025-02-06 01:24:50|185634.4|185504.4|185632|185502|185635.1|185505.1|185632|185502|4
1738805100000|2025-02-06 01:25:00|185630.6|185500.6|185630.5|185500.5|185630.8|185500.8|185630.5|185500.5|5
1738805120000|2025-02-06 01:25:20|185629.5|185499.5|185629.5|185499.5|185629.5|185499.5|185629.5|185499.5|1
1738805130000|2025-02-06 01:25:30|185631.8|185501.8|185647.2|185517.2|185647.2|185517.2|185631.8|185501.8|5
1738805140000|2025-02-06 01:25:40|185646.2|185516.2|185648.8|185518.8|185649.8|185519.8|185646.2|185516.2|4
1738805150000|2025-02-06 01:25:50|185648.3|185518.3|185644.4|185514.4|185666.5|185536.5|185644.4|185514.4|9
1738805160000|2025-02-06 01:26:00|185643|185513|185635.3|185505.3|185643|185513|185635.3|185505.3|5
1738805170000|2025-02-06 01:26:10|185634.8|185504.8|185634.9|185504.9|185634.9|185504.9|185634.5|185504.5|3
1738805180000|2025-02-06 01:26:20|185635.3|185505.3|185636.5|185506.5|185636.5|185506.5|185635.1|185505.1|6
1738805190000|2025-02-06 01:26:30|185637.8|185507.8|185641.8|185511.8|185641.8|185511.8|185637.8|185507.8|5
1738805200000|2025-02-06 01:26:40|185666.1|185536.1|185660.6|185530.6|185666.1|185536.1|185657.5|185527.5|7
1738805210000|2025-02-06 01:26:50|185663|185533|185663|185533|185663|185533|185663|185533|1
1738805220000|2025-02-06 01:27:00|185659.6|185529.6|185654.5|185524.5|185660.7|185530.7|185654.5|185524.5|7
1738805230000|2025-02-06 01:27:10|185652.7|185522.7|185649.5|185519.5|185652.7|185522.7|185649.5|185519.5|4
1738805240000|2025-02-06 01:27:20|185649.8|185519.8|185649.5|185519.5|185649.8|185519.8|185649.5|185519.5|2
1738805250000|2025-02-06 01:27:30|185648.1|185518.1|185648.1|185518.1|185648.1|185518.1|185648.1|185518.1|1
1738805260000|2025-02-06 01:27:40|185648.2|185518.2|185648.1|185518.1|185648.2|185518.2|185648.1|185518.1|2
1738805270000|2025-02-06 01:27:50|185648.3|185518.3|185648.2|185518.2|185648.3|185518.3|185648.1|185518.1|3
1738805280000|2025-02-06 01:28:00|185645.4|185515.4|185648.8|185518.8|185652|185522|185645.4|185515.4|4
1738805290000|2025-02-06 01:28:10|185648.9|185518.9|185653.7|185523.7|185653.7|185523.7|185647.7|185517.7|4
1738805300000|2025-02-06 01:28:20|185653.6|185523.6|185661.5|185531.5|185671.2|185541.2|185653.6|185523.6|6
1738805310000|2025-02-06 01:28:30|185659.9|185529.9|185665.8|185535.8|185665.8|185535.8|185659.9|185529.9|5
1738805320000|2025-02-06 01:28:40|185665.7|185535.7|185665.7|185535.7|185665.7|185535.7|185665.7|185535.7|1
1738805330000|2025-02-06 01:28:50|185665.8|185535.8|185655.6|185525.6|185665.8|185535.8|185655.6|185525.6|5
1738805340000|2025-02-06 01:29:00|185655.2|185525.2|185654.9|185524.9|185655.2|185525.2|185654.9|185524.9|2
1738805350000|2025-02-06 01:29:10|185652.2|185522.2|185644.2|185514.2|185652.2|185522.2|185643|185513|4
1738805360000|2025-02-06 01:29:20|185641.8|185511.8|185637.5|185507.5|185641.8|185511.8|185636.4|185506.4|7
1738805370000|2025-02-06 01:29:30|185642.2|185512.2|185649.5|185519.5|185649.5|185519.5|185642.2|185512.2|4
1738805380000|2025-02-06 01:29:40|185648.1|185518.1|185648.1|185518.1|185649.1|185519.1|185648.1|185518.1|3
1738805390000|2025-02-06 01:29:50|185647.6|185517.6|185652.3|185522.3|185652.3|185522.3|185647.3|185517.3|6
1738805400000|2025-02-06 01:30:00|185648.9|185518.9|185661.8|185531.8|185666.7|185536.7|185648.9|185518.9|10
1738805410000|2025-02-06 01:30:10|185652.7|185522.7|185637.2|185507.2|185652.7|185522.7|185636|185506|12
1738805420000|2025-02-06 01:30:20|185638.8|185508.8|185635.8|185505.8|185638.8|185508.8|185633.6|185503.6|4
1738805430000|2025-02-06 01:30:30|185636.1|185506.1|185619.5|185489.5|185636.1|185506.1|185618.3|185488.3|11
1738805440000|2025-02-06 01:30:40|185625.2|185495.2|185635|185505|185635|185505|185623.6|185493.6|6
1738805450000|2025-02-06 01:30:50|185636.8|185506.8|185635.2|185505.2|185636.8|185506.8|185632.6|185502.6|6
1738805460000|2025-02-06 01:31:00|185634.2|185504.2|185636.1|185506.1|185636.2|185506.2|185632.3|185502.3|5
1738805470000|2025-02-06 01:31:10|185636.5|185506.5|185632.5|185502.5|185636.5|185506.5|185632.5|185502.5|4
1738805480000|2025-02-06 01:31:20|185631.6|185501.6|185636.6|185506.6|185637.2|185507.2|185630.3|185500.3|13
1738805490000|2025-02-06 01:31:30|185636|185506|185629.6|185499.6|185636|185506|185629.6|185499.6|4
1738805500000|2025-02-06 01:31:40|185629.2|185499.2|185632.7|185502.7|185632.7|185502.7|185629.2|185499.2|4
1738805510000|2025-02-06 01:31:50|185631|185501|185637.5|185507.5|185637.5|185507.5|185631|185501|7
1738805520000|2025-02-06 01:32:00|185638.5|185508.5|185630.4|185500.4|185638.5|185508.5|185625.7|185495.7|8
1738805530000|2025-02-06 01:32:10|185628|185498|185633.3|185503.3|185633.3|185503.3|185625.4|185495.4|9
1738805540000|2025-02-06 01:32:20|185627.3|185497.3|185617.6|185487.6|185630.5|185500.5|185615.3|185485.3|10
1738805550000|2025-02-06 01:32:30|185621.3|185491.3|185619.1|185489.1|185623.7|185493.7|185615.4|185485.4|9
1738805560000|2025-02-06 01:32:40|185617.1|185487.1|185619.7|185489.7|185627.8|185497.8|185617.1|185487.1|7
1738805570000|2025-02-06 01:32:50|185619.4|185489.4|185605.9|185475.9|185629|185499|185604.5|185474.5|12
1738805580000|2025-02-06 01:33:00|185605.3|185475.3|185606.8|185476.8|185615.9|185485.9|185596.7|185466.7|5
1738805590000|2025-02-06 01:33:10|185612.1|185482.1|185612|185482|185613.6|185483.6|185606.8|185476.8|8
1738805600000|2025-02-06 01:33:20|185614.3|185484.3|185608.6|185478.6|185618.8|185488.8|185608.6|185478.6|9
1738805610000|2025-02-06 01:33:30|185610.2|185480.2|185597.3|185467.3|185610.2|185480.2|185597.3|185467.3|6
1738805620000|2025-02-06 01:33:40|185598.4|185468.4|185599|185469|185599|185469|185598.4|185468.4|2
1738805630000|2025-02-06 01:33:50|185597.9|185467.9|185599.3|185469.3|185599.3|185469.3|185597.9|185467.9|4
1738805640000|2025-02-06 01:34:00|185592.3|185462.3|185602|185472|185627.7|185474.3|185586.4|185426.2|10
1738805650000|2025-02-06 01:34:10|185612.1|185482.1|185595.9|185465.9|185621.4|185491.4|185595.9|185465.9|12
1738805660000|2025-02-06 01:34:20|185595.6|185465.6|185603.6|185473.6|185636|185473.6|185595.6|185424.7|4
1738805670000|2025-02-06 01:34:30|185596.7|185466.7|185599.1|185469.1|185612.5|185482.5|185596.7|185466.7|10
1738805680000|2025-02-06 01:34:40|185603.5|185473.5|185602.1|185472.1|185603.5|185473.5|185602|185472|4
1738805690000|2025-02-06 01:34:50|185601.9|185471.9|185594.1|185464.1|185634.7|185471.9|185594.1|185426.9|5
1738805700000|2025-02-06 01:35:00|185604|185474|185606.1|185476.1|185606.1|185476.1|185602.3|185472.3|3
1738805710000|2025-02-06 01:35:10|185605.7|185475.7|185606.1|185476.1|185608.9|185478.9|185605.7|185475.7|3
1738805720000|2025-02-06 01:35:20|185616.9|185486.9|185610.5|185480.5|185616.9|185486.9|185610|185480|4
1738805730000|2025-02-06 01:35:30|185610.3|185480.3|185605.6|185475.6|185618.5|185488.5|185601.2|185471.2|11
1738805740000|2025-02-06 01:35:40|185604.7|185474.7|185597.6|185467.6|185604.7|185474.7|185594.6|185464.6|10
1738805750000|2025-02-06 01:35:50|185587.7|185457.7|185597.6|185467.6|185597.6|185467.6|185587.7|185457.7|3
1738805760000|2025-02-06 01:36:00|185597|185467|185608.5|185478.5|185616.1|185486.1|185597|185467|9
1738805770000|2025-02-06 01:36:10|185609.9|185479.9|185599.9|185469.9|185618.7|185488.7|185599.9|185469.9|14
1738805780000|2025-02-06 01:36:20|185599.5|185469.5|185606.9|185476.9|185611.3|185481.3|185599.5|185469.5|4
1738805790000|2025-02-06 01:36:30|185607.5|185477.5|185610.9|185480.9|185614.2|185484.2|185588.8|185458.8|12
1738805800000|2025-02-06 01:36:40|185613.5|185483.5|185623.1|185493.1|185623.1|185493.1|185613.5|185483.5|6
1738805810000|2025-02-06 01:36:50|185623|185493|185624.4|185494.4|185628.8|185498.8|185621|185491|11
1738805820000|2025-02-06 01:37:00|185626.8|185496.8|185604.9|185474.9|185626.8|185496.8|185604.9|185474.9|11
1738805830000|2025-02-06 01:37:10|185604.2|185474.2|185611.3|185481.3|185620.7|185490.7|185604.2|185474.2|15
1738805840000|2025-02-06 01:37:20|185606.9|185476.9|185611.1|185481.1|185613.9|185483.9|185602.3|185472.3|13
1738805850000|2025-02-06 01:37:30|185635.2|185433.5|185639.2|185432.6|185639.2|185466.1|185596.1|185432.6|7
1738805860000|2025-02-06 01:37:40|185596.7|185432.3|185612.7|185482.7|185618|185488|185596.7|185432.3|5
1738805870000|2025-02-06 01:37:50|185611.6|185481.6|185599.8|185469.8|185611.6|185481.6|185599.8|185469.8|6
1738805880000|2025-02-06 01:38:00|185603.3|185473.3|185586.5|185456.5|185605.3|185475.3|185586.5|185456.5|6
1738805890000|2025-02-06 01:38:10|185585.6|185455.6|185585.6|185455.6|185590.7|185460.7|185585.6|185455.6|5
1738805900000|2025-02-06 01:38:20|185590.7|185460.7|185585.7|185455.7|185590.7|185460.7|185585.5|185455.5|5
1738805910000|2025-02-06 01:38:30|185527.6|185397.6|185545.2|185415.2|185557.7|185427.7|185527.6|185397.6|21
1738805920000|2025-02-06 01:38:40|185541.3|185411.3|185558.1|185428.1|185569.1|185439.1|185541.3|185411.3|16
1738805930000|2025-02-06 01:38:50|185560.6|185430.6|185568.6|185438.6|185569.1|185439.1|185560.6|185430.6|12
1738805940000|2025-02-06 01:39:00|185563.8|185433.8|185549|185419|185570.6|185440.6|185541.7|185411.7|14
1738805950000|2025-02-06 01:39:10|185549.4|185419.4|185545.5|185415.5|185550.8|185420.8|185545.5|185415.5|7
1738805960000|2025-02-06 01:39:20|185544.7|185414.7|185556.8|185426.8|185558.4|185428.4|185544.7|185414.7|6
1738805970000|2025-02-06 01:39:30|185555.9|185425.9|185562.1|185432.1|185562.1|185432.1|185554.4|185424.4|8
1738805980000|2025-02-06 01:39:40|185562|185432|185545.9|185415.9|185562|185432|185545.9|185415.9|6
1738805990000|2025-02-06 01:39:50|185552.2|185422.2|185535.5|185405.5|185552.4|185422.4|185535.5|185405.5|11
1738806000000|2025-02-06 01:40:00|185554.4|185424.4|185548.5|185418.5|185557.2|185427.2|185548.5|185418.5|6
1738806010000|2025-02-06 01:40:10|185544.6|185414.6|185549|185419|185551.9|185421.9|185541.3|185411.3|8
1738806020000|2025-02-06 01:40:20|185548.2|185418.2|185548.2|185418.2|185548.2|185418.2|185548.2|185418.2|1
1738806030000|2025-02-06 01:40:30|185548.9|185418.9|185546.8|185416.8|185548.9|185418.9|185534.2|185404.2|10
1738806040000|2025-02-06 01:40:40|185541.1|185411.1|185544.6|185414.6|185545.4|185415.4|185541|185411|4
1738806050000|2025-02-06 01:40:50|185536.6|185406.6|185540.4|185410.4|185546.8|185416.8|185536.6|185406.6|6
1738806060000|2025-02-06 01:41:00|185545.9|185415.9|185531|185401|185545.9|185415.9|185517.7|185387.7|14
1738806070000|2025-02-06 01:41:10|185531.4|185401.4|185527.6|185397.6|185544.5|185414.5|185522.4|185392.4|13
1738806080000|2025-02-06 01:41:20|185523|185393|185527.6|185397.6|185535.9|185405.9|185522.5|185392.5|8
1738806090000|2025-02-06 01:41:30|185534.5|185404.5|185528.9|185398.9|185549.3|185419.3|185527.5|185397.5|15
1738806100000|2025-02-06 01:41:40|185528.7|185398.7|185532.1|185402.1|185537.7|185407.7|185524.7|185394.7|11
1738806110000|2025-02-06 01:41:50|185537.3|185407.3|185534.5|185404.5|185540.8|185410.8|185532.5|185402.5|8
1738806120000|2025-02-06 01:42:00|185541.4|185411.4|185533.2|185403.2|185541.4|185411.4|185528.2|185398.2|10
1738806130000|2025-02-06 01:42:10|185533.4|185403.4|185526.9|185396.9|185535.3|185405.3|185523.9|185393.9|10
1738806140000|2025-02-06 01:42:20|185528|185398|185536.2|185406.2|185545.7|185415.7|185527.5|185397.5|10
1738806150000|2025-02-06 01:42:30|185552.2|185422.2|185541.1|185411.1|185556.6|185426.6|185535.8|185405.8|8
1738806160000|2025-02-06 01:42:40|185541.2|185411.2|185555.4|185425.4|185557.7|185427.7|185539.3|185409.3|10
1738806170000|2025-02-06 01:42:50|185555.7|185425.7|185542.8|185412.8|185555.7|185425.7|185539.3|185409.3|6
1738806180000|2025-02-06 01:43:00|185535.1|185405.1|185509.6|185379.6|185541.9|185411.9|185509.5|185379.5|18
1738806190000|2025-02-06 01:43:10|185517.9|185387.9|185524.1|185394.1|185524.1|185394.1|185505.3|185375.3|19
1738806200000|2025-02-06 01:43:20|185510.8|185380.8|185509|185379|185523.9|185393.9|185502.7|185372.7|13
1738806210000|2025-02-06 01:43:30|185508.5|185378.5|185515.2|185385.2|185515.4|185385.4|185496.1|185366.1|15
1738806220000|2025-02-06 01:43:40|185510.3|185380.3|185505.4|185375.4|185517|185387|185500.1|185370.1|16
1738806230000|2025-02-06 01:43:50|185507.6|185377.6|185507.5|185377.5|185507.6|185377.6|185507.5|185377.5|2
1738806240000|2025-02-06 01:44:00|185500.7|185370.7|185508.4|185378.4|185509.2|185379.2|185500.7|185370.7|8
1738806250000|2025-02-06 01:44:10|185517.4|185387.4|185509.2|185379.2|185517.4|185387.4|185501|185371|10
1738806260000|2025-02-06 01:44:20|185509.4|185379.4|185510.5|185380.5|185518.1|185388.1|185509.4|185379.4|7
1738806270000|2025-02-06 01:44:30|185515.9|185385.9|185532.9|185402.9|185532.9|185402.9|185515.9|185385.9|8
1738806280000|2025-02-06 01:44:40|185533.5|185403.5|185522.4|185392.4|185533.5|185403.5|185522.4|185392.4|10
1738806290000|2025-02-06 01:44:50|185518.9|185388.9|185530.5|185400.5|185530.5|185400.5|185518.9|185388.9|4
1738806300000|2025-02-06 01:45:00|185529.9|185399.9|185571|185364.9|185571|185399.9|185529.4|185364.9|4
1738806310000|2025-02-06 01:45:10|185570.6|185366|185515|185385|185570.6|185398.3|185512.8|185366|11
1738806320000|2025-02-06 01:45:20|185520.2|185390.2|185514|185384|185523|185393|185512.9|185382.9|9
1738806330000|2025-02-06 01:45:30|185519.4|185389.4|185520.4|185390.4|185528.2|185398.2|185514.3|185384.3|10
1738806340000|2025-02-06 01:45:40|185515.3|185385.3|185517.2|185387.2|185523.6|185393.6|185515.3|185385.3|8
1738806350000|2025-02-06 01:45:50|185522.7|185392.7|185533.1|185403.1|185533.1|185403.1|185522.7|185392.7|4
1738806360000|2025-02-06 01:46:00|185533.7|185403.7|185517.3|185387.3|185533.7|185403.7|185517.3|185387.3|4
1738806370000|2025-02-06 01:46:10|185522.5|185392.5|185520.2|185390.2|185530.7|185400.7|185520|185390|6
1738806380000|2025-02-06 01:46:20|185513.8|185383.8|185520.3|185390.3|185520.7|185390.7|185513.8|185383.8|8
1738806390000|2025-02-06 01:46:30|185514.3|185384.3|185519.7|185389.7|185528.1|185398.1|185509.8|185379.8|15
1738806400000|2025-02-06 01:46:40|185520.4|185390.4|185520.7|185390.7|185520.7|185390.7|185520.4|185390.4|2
1738806410000|2025-02-06 01:46:50|185528.4|185398.4|185519.8|185389.8|185528.6|185398.6|185517.1|185387.1|7
1738806420000|2025-02-06 01:47:00|185520|185390|185530|185400|185537.3|185407.3|185520|185390|7
1738806430000|2025-02-06 01:47:10|185523.1|185393.1|185515.8|185385.8|185523.2|185393.2|185515.8|185385.8|5
1738806440000|2025-02-06 01:47:20|185521.5|185391.5|185524.9|185394.9|185531.6|185401.6|185521.5|185391.5|6
1738806450000|2025-02-06 01:47:30|185529.5|185399.5|185525.4|185395.4|185530.7|185400.7|185514.5|185384.5|10
1738806460000|2025-02-06 01:47:40|185525.6|185395.6|185526.6|185396.6|185534.1|185404.1|185525.6|185395.6|4
1738806470000|2025-02-06 01:47:50|185519.1|185389.1|185518.3|185388.3|185530.1|185400.1|185513.9|185383.9|10
1738806480000|2025-02-06 01:48:00|185526.1|185396.1|185526.8|185396.8|185530.7|185400.7|185516.7|185386.7|14
1738806490000|2025-02-06 01:48:10|185531.3|185401.3|185531.8|185401.8|185535|185405|185531.3|185401.3|5
1738806500000|2025-02-06 01:48:20|185531.4|185401.4|185531.3|185401.3|185539.5|185409.5|185525|185395|11
1738806510000|2025-02-06 01:48:30|185535.1|185405.1|185535.3|185405.3|185536|185406|185535.1|185405.1|5
1738806520000|2025-02-06 01:48:40|185533.1|185403.1|185532.7|185402.7|185533.2|185403.2|185532.7|185402.7|4
1738806540000|2025-02-06 01:49:00|185526.6|185396.6|185531.2|185401.2|185531.7|185401.7|185514|185384|9
1738806550000|2025-02-06 01:49:10|185532.8|185402.8|185532.7|185402.7|185532.8|185402.8|185532.7|185402.7|2
1738806560000|2025-02-06 01:49:20|185532.4|185402.4|185532.7|185402.7|185532.7|185402.7|185532.4|185402.4|2
1738806570000|2025-02-06 01:49:30|185532.8|185402.8|185511.5|185381.5|185532.8|185402.8|185511.5|185381.5|5
1738806580000|2025-02-06 01:49:40|185511.4|185381.4|185515.9|185385.9|185516.7|185386.7|185509.5|185379.5|7
1738806590000|2025-02-06 01:49:50|185510.3|185380.3|185516.7|185386.7|185530|185400|185510.3|185380.3|7
1738806600000|2025-02-06 01:50:00|185516.6|185386.6|185529.8|185399.8|185530.1|185400.1|185516.6|185386.6|6
1738806610000|2025-02-06 01:50:10|185525.8|185395.8|185529.3|185399.3|185529.3|185399.3|185508.9|185378.9|11
1738806620000|2025-02-06 01:50:20|185521.9|185391.9|185520.3|185390.3|185529.5|185399.5|185513.7|185383.7|12
1738806630000|2025-02-06 01:50:30|185527.8|185397.8|185513.6|185383.6|185527.8|185397.8|185510.4|185380.4|9
1738806640000|2025-02-06 01:50:40|185514|185384|185512.4|185382.4|185521.7|185391.7|185512.4|185382.4|7
1738806650000|2025-02-06 01:50:50|185518.2|185388.2|185532|185402|185532|185402|185518.2|185388.2|5
1738806660000|2025-02-06 01:51:00|185532.5|185402.5|185533.5|185403.5|185536.3|185406.3|185532.1|185402.1|7
1738806670000|2025-02-06 01:51:10|185533.7|185403.7|185543|185413|185543|185413|185533.7|185403.7|3
1738806680000|2025-02-06 01:51:20|185542.9|185412.9|185543|185413|185543.4|185413.4|185542.9|185412.9|4
1738806690000|2025-02-06 01:51:30|185555.3|185425.3|185531.8|185401.8|185555.3|185425.3|185524.3|185394.3|9
1738806700000|2025-02-06 01:51:40|185532.2|185402.2|185540|185410|185540|185410|185524.7|185394.7|4
1738806710000|2025-02-06 01:51:50|185540.2|185410.2|185596.1|185466.1|185601|185471|185540.2|185410.2|4
1738806720000|2025-02-06 01:52:00|185594.7|185464.7|185574.8|185444.8|185594.7|185464.7|185574.7|185444.7|7
1738806730000|2025-02-06 01:52:10|185584.4|185454.4|185579.3|185449.3|185587.3|185457.3|185577.4|185447.4|6
1738806740000|2025-02-06 01:52:20|185579|185449|185556.5|185426.5|185579|185449|185549.5|185419.5|8
1738806750000|2025-02-06 01:52:30|185548.9|185418.9|185548|185418|185548.9|185418.9|185548|185418|3
1738806760000|2025-02-06 01:52:40|185548.3|185418.3|185548.3|185418.3|185548.3|185418.3|185548.3|185418.3|1
1738806770000|2025-02-06 01:52:50|185548.4|185418.4|185545.2|185415.2|185548.4|185418.4|185545|185415|3
1738806780000|2025-02-06 01:53:00|185536.7|185406.7|185525.1|185395.1|185536.7|185406.7|185525.1|185395.1|4
1738806790000|2025-02-06 01:53:10|185523.8|185393.8|185523.5|185393.5|185533.7|185403.7|185522.9|185392.9|8
1738806800000|2025-02-06 01:53:20|185528.6|185398.6|185517|185387|185533.5|185403.5|185517|185387|13
1738806810000|2025-02-06 01:53:30|185521|185391|185522|185392|185522|185392|185516.4|185386.4|5
1738806820000|2025-02-06 01:53:40|185516.2|185386.2|185520.3|185390.3|185520.3|185390.3|185516.2|185386.2|4
1738806830000|2025-02-06 01:53:50|185524.1|185394.1|185514.1|185384.1|185535.6|185405.6|185514.1|185384.1|8
1738806840000|2025-02-06 01:54:00|185520.4|185390.4|185509.4|185379.4|185520.4|185390.4|185509.3|185379.3|3
1738806850000|2025-02-06 01:54:10|185515.5|185385.5|185533.6|185403.6|185533.6|185403.6|185515.5|185385.5|10
1738806860000|2025-02-06 01:54:20|185521.5|185391.5|185517.6|185387.6|185531.6|185401.6|185516.6|185386.6|8
1738806880000|2025-02-06 01:54:40|185517.5|185387.5|185523.4|185393.4|185523.4|185393.4|185517.5|185387.5|5
1738806890000|2025-02-06 01:54:50|185533.5|185403.5|185528.8|185398.8|185533.5|185403.5|185520.1|185390.1|4
1738806900000|2025-02-06 01:55:00|185529.5|185399.5|185518|185388|185529.5|185399.5|185518|185388|3
1738806910000|2025-02-06 01:55:10|185522.1|185392.1|185516.6|185386.6|185532|185402|185510.3|185380.3|8
1738806920000|2025-02-06 01:55:20|185517|185387|185516.5|185386.5|185517|185387|185516.5|185386.5|3
1738806930000|2025-02-06 01:55:30|185511.5|185381.5|185503.1|185373.1|185511.5|185381.5|185502.9|185372.9|10
1738806940000|2025-02-06 01:55:40|185508.9|185378.9|185500.1|185370.1|185512.2|185382.2|185496.2|185366.2|23
1738806950000|2025-02-06 01:55:50|185510.8|185380.8|185483.2|185353.2|185510.8|185380.8|185483|185353|10
1738806960000|2025-02-06 01:56:00|185483.5|185353.5|185483.4|185353.4|185483.5|185353.5|185480|185350|5
1738806970000|2025-02-06 01:56:10|185484.1|185354.1|185497.5|185367.5|185497.5|185367.5|185484.1|185354.1|3
1738806980000|2025-02-06 01:56:20|185498.5|185368.5|185499.6|185369.6|185499.7|185369.7|185498.5|185368.5|6
1738806990000|2025-02-06 01:56:30|185468.3|185338.3|185469.5|185339.5|185469.5|185339.5|185465.4|185335.4|3
1738807000000|2025-02-06 01:56:40|185471.9|185341.9|185471.2|185341.2|185474.5|185344.5|185470.2|185340.2|6
1738807020000|2025-02-06 01:57:00|185475.4|185345.4|185477.3|185347.3|185491.7|185361.7|185475.4|185345.4|7
1738807030000|2025-02-06 01:57:10|185476.5|185346.5|185488.4|185358.4|185488.4|185358.4|185474.8|185344.8|5
1738807040000|2025-02-06 01:57:20|185482.1|185352.1|185511.9|185381.9|185524.3|185394.3|185482.1|185352.1|9
1738807050000|2025-02-06 01:57:30|185512.1|185382.1|185515.2|185385.2|185517.7|185387.7|185509.3|185379.3|7
1738807060000|2025-02-06 01:57:40|185507.2|185377.2|185522|185392|185526.4|185396.4|185507.2|185377.2|9
1738807070000|2025-02-06 01:57:50|185513.7|185383.7|185504.9|185374.9|185521.4|185391.4|185504.8|185374.8|5
1738807080000|2025-02-06 01:58:00|185504.6|185374.6|185522.9|185392.9|185526.1|185396.1|185503.3|185373.3|13
1738807090000|2025-02-06 01:58:10|185511.6|185381.6|185520.5|185390.5|185530.1|185400.1|185511.6|185381.6|9
1738807100000|2025-02-06 01:58:20|185511.8|185381.8|185511.2|185381.2|185527.3|185397.3|185511.2|185381.2|5
1738807110000|2025-02-06 01:58:30|185511.4|185381.4|185506.1|185376.1|185516.6|185386.6|185502.1|185372.1|13
1738807120000|2025-02-06 01:58:40|185506|185376|185506.2|185376.2|185506.2|185376.2|185506|185376|2
1738807130000|2025-02-06 01:58:50|185501.5|185371.5|185507.8|185377.8|185515|185385|185501.1|185371.1|8
1738807140000|2025-02-06 01:59:00|185519.1|185389.1|185507.2|185377.2|185519.1|185389.1|185502.3|185372.3|16
1738807150000|2025-02-06 01:59:10|185502.7|185372.7|185503.4|185373.4|185507.3|185377.3|185502.4|185372.4|6
1738807160000|2025-02-06 01:59:20|185507.8|185377.8|185508.3|185378.3|185512|185382|185501|185371|9
1738807170000|2025-02-06 01:59:30|185508.5|185378.5|185508.4|185378.4|185508.5|185378.5|185508.4|185378.4|2
1738807180000|2025-02-06 01:59:40|185508.5|185378.5|185508.5|185378.5|185508.5|185378.5|185508.5|185378.5|1
1738807190000|2025-02-06 01:59:50|185508.6|185378.6|185516.8|185386.8|185516.8|185386.8|185484.1|185354.1|4
1738807200000|2025-02-06 02:00:00|185526.3|185396.3|185531.6|185401.6|185531.7|185401.7|185526.1|185396.1|8
1738807210000|2025-02-06 02:00:10|185531.4|185401.4|185530.7|185400.7|185532.8|185402.8|185527.9|185397.9|7
1738807220000|2025-02-06 02:00:20|185534.4|185404.4|185530.5|185400.5|185534.4|185404.4|185525.7|185395.7|6
1738807230000|2025-02-06 02:00:30|185530.3|185400.3|185534|185404|185534.6|185404.6|185530.1|185400.1|8
1738807240000|2025-02-06 02:00:40|185533.6|185403.6|185534|185404|185534.1|185404.1|185533.6|185403.6|4
1738807250000|2025-02-06 02:00:50|185529.2|185399.2|185527.2|185397.2|185529.2|185399.2|185526.9|185396.9|3
1738807260000|2025-02-06 02:01:00|185527.5|185397.5|185527.3|185397.3|185527.5|185397.5|185527|185397|4
1738807270000|2025-02-06 02:01:10|185527.2|185397.2|185527.2|185397.2|185527.6|185397.6|185527.2|185397.2|3
1738807290000|2025-02-06 02:01:30|185526.8|185396.8|185526.5|185396.5|185526.8|185396.8|185526.5|185396.5|2
1738807300000|2025-02-06 02:01:40|185532.3|185402.3|185519.9|185389.9|185532.3|185402.3|185507.8|185377.8|13
1738807310000|2025-02-06 02:01:50|185519.8|185389.8|185519.8|185389.8|185519.8|185389.8|185519.7|185389.7|3
1738807320000|2025-02-06 02:02:00|185521.6|185391.6|185516.8|185386.8|185521.6|185391.6|185504.3|185374.3|5
1738807330000|2025-02-06 02:02:10|185514.8|185384.8|185512.9|185382.9|185525.4|185395.4|185508.5|185378.5|10
1738807340000|2025-02-06 02:02:20|185516.1|185386.1|185502|185372|185516.8|185386.8|185502|185372|13
1738807350000|2025-02-06 02:02:30|185501.7|185371.7|185506.3|185376.3|185506.7|185376.7|185501.7|185371.7|3
1738807360000|2025-02-06 02:02:40|185506.4|185376.4|185509.4|185379.4|185509.4|185379.4|185506.4|185376.4|5
1738807370000|2025-02-06 02:02:50|185513.5|185383.5|185516.6|185386.6|185516.7|185386.7|185510.7|185380.7|8
1738807380000|2025-02-06 02:03:00|185516.7|185386.7|185516.7|185386.7|185516.9|185386.9|185516.7|185386.7|3
1738807390000|2025-02-06 02:03:10|185516.6|185386.6|185518.5|185388.5|185518.6|185388.6|185512.1|185382.1|6
1738807400000|2025-02-06 02:03:20|185514.3|185384.3|185517|185387|185518.8|185388.8|185514.3|185384.3|6
1738807410000|2025-02-06 02:03:30|185510|185380|185495.6|185365.6|185510|185380|185493|185363|5
1738807420000|2025-02-06 02:03:40|185494.6|185364.6|185482.7|185352.7|185495.2|185365.2|185482.7|185352.7|4
1738807430000|2025-02-06 02:03:50|185476.1|185346.1|185489.9|185359.9|185489.9|185359.9|185476.1|185346.1|7
1738807440000|2025-02-06 02:04:00|185482.5|185352.5|185504.6|185374.6|185508.4|185378.4|185482.5|185352.5|12
1738807450000|2025-02-06 02:04:10|185513.2|185383.2|185513.2|185383.2|185513.2|185383.2|185513|185383|3
1738807460000|2025-02-06 02:04:20|185513.3|185383.3|185513.3|185383.3|185513.3|185383.3|185513.3|185383.3|1
1738807470000|2025-02-06 02:04:30|185513.2|185383.2|185588.2|185334.8|185588.2|185383.2|185513.2|185334.8|2
1738807480000|2025-02-06 02:04:40|185588.3|185334.7|185588.8|185334.2|185588.8|185334.7|185588.3|185334.2|3
1738807490000|2025-02-06 02:04:50|185510.5|185380.5|185510.5|185380.5|185510.5|185380.5|185510.5|185380.5|1
1738807500000|2025-02-06 02:05:00|185515.6|185385.6|185522.1|185392.1|185526.7|185396.7|185515.6|185385.6|5
1738807510000|2025-02-06 02:05:10|185522.2|185392.2|185522.1|185392.1|185522.2|185392.2|185522.1|185392.1|2
1738807520000|2025-02-06 02:05:20|185522.2|185392.2|185524|185394|185524.1|185394.1|185522.2|185392.2|4
1738807530000|2025-02-06 02:05:30|185527.3|185397.3|185527.3|185397.3|185527.3|185397.3|185527.3|185397.3|1
1738807540000|2025-02-06 02:05:40|185529.8|185399.8|185565.1|185435.1|185566.7|185436.7|185528.4|185398.4|11
1738807550000|2025-02-06 02:05:50|185565.2|185435.2|185563.7|185433.7|185565.6|185435.6|185560.5|185430.5|8
1738807560000|2025-02-06 02:06:00|185569.9|185439.9|185564.1|185434.1|185569.9|185439.9|185559.6|185429.6|8
1738807570000|2025-02-06 02:06:10|185563.7|185433.7|185561|185431|185563.9|185433.9|185559.9|185429.9|9
1738807580000|2025-02-06 02:06:20|185561.7|185431.7|185560.8|185430.8|185566.5|185436.5|185560.8|185430.8|7
1738807590000|2025-02-06 02:06:30|185557.4|185427.4|185559.9|185429.9|185562.2|185432.2|185557.4|185427.4|6
1738807600000|2025-02-06 02:06:40|185556.6|185426.6|185536.5|185406.5|185559.2|185429.2|185532.8|185402.8|10
1738807610000|2025-02-06 02:06:50|185546.4|185416.4|185551.1|185421.1|185551.1|185421.1|185543.9|185413.9|13
1738807620000|2025-02-06 02:07:00|185548.7|185418.7|185561|185431|185565.4|185435.4|185548.7|185418.7|8
1738807630000|2025-02-06 02:07:10|185560.8|185430.8|185561.3|185431.3|185564.9|185434.9|185560.8|185430.8|8
1738807640000|2025-02-06 02:07:20|185562.3|185432.3|185561.1|185431.1|185562.3|185432.3|185561.1|185431.1|6
1738807650000|2025-02-06 02:07:30|185558.4|185428.4|185561.4|185431.4|185562.3|185432.3|185558.4|185428.4|5
1738807660000|2025-02-06 02:07:40|185561|185431|185542.8|185412.8|185561|185431|185541.5|185411.5|6
1738807670000|2025-02-06 02:07:50|185549.4|185419.4|185557.8|185427.8|185561.3|185431.3|185548|185418|8
1738807680000|2025-02-06 02:08:00|185558.3|185428.3|185558.1|185428.1|185558.3|185428.3|185557.9|185427.9|3
1738807690000|2025-02-06 02:08:10|185600.8|185470.8|185592.9|185462.9|185608.6|185478.6|185588.4|185458.4|7
1738807700000|2025-02-06 02:08:20|185591.9|185461.9|185591.9|185461.9|185591.9|185461.9|185591.9|185461.9|1
1738807710000|2025-02-06 02:08:30|185592.5|185462.5|185593.3|185463.3|185605.8|185475.8|185588.7|185458.7|14
1738807720000|2025-02-06 02:08:40|185593.1|185463.1|185583.3|185453.3|185593.1|185463.1|185583.3|185453.3|3
1738807730000|2025-02-06 02:08:50|185583.4|185453.4|185595.5|185465.5|185606.6|185476.6|185583.4|185453.4|6
1738807740000|2025-02-06 02:09:00|185596|185466|185603.2|185473.2|185609.7|185479.7|185595.9|185465.9|11
1738807750000|2025-02-06 02:09:10|185602.6|185472.6|185596.6|185466.6|185602.6|185472.6|185596.6|185466.6|2
1738807760000|2025-02-06 02:09:20|185596.7|185466.7|185603.1|185473.1|185603.1|185473.1|185596.7|185466.7|2
1738807770000|2025-02-06 02:09:30|185607.8|185477.8|185593.2|185463.2|185607.8|185477.8|185576.3|185446.3|9
1738807780000|2025-02-06 02:09:40|185593.4|185463.4|185595.6|185465.6|185602.1|185472.1|185589.9|185459.9|10
1738807790000|2025-02-06 02:09:50|185598|185468|185603.3|185473.3|185603.3|185473.3|185598|185468|3
1738807800000|2025-02-06 02:10:00|185603.5|185473.5|185559.2|185429.2|185604.6|185474.6|185559.2|185429.2|10
1738807810000|2025-02-06 02:10:10|185557.9|185427.9|185600.7|185470.7|185606.2|185476.2|185554.9|185424.9|14
1738807820000|2025-02-06 02:10:20|185599.9|185469.9|185594.2|185464.2|185603.2|185473.2|185592.9|185462.9|8
1738807830000|2025-02-06 02:10:30|185601.2|185471.2|185592.1|185462.1|185609.5|185479.5|185592|185462|10
1738807840000|2025-02-06 02:10:40|185592.9|185462.9|185591.1|185461.1|185614.6|185484.6|185591.1|185461.1|7
1738807850000|2025-02-06 02:10:50|185591.2|185461.2|185591.2|185461.2|185591.2|185461.2|185591.2|185461.2|1
1738807860000|2025-02-06 02:11:00|185604.7|185474.7|185611.5|185481.5|185616.1|185486.1|185604.7|185474.7|7
1738807870000|2025-02-06 02:11:10|185606.9|185476.9|185596.7|185466.7|185612.1|185482.1|185596.7|185466.7|8
1738807880000|2025-02-06 02:11:20|185595.1|185465.1|185595.1|185465.1|185595.1|185465.1|185595.1|185465.1|1
1738807890000|2025-02-06 02:11:30|185595.2|185465.2|185590.6|185460.6|185601.8|185471.8|185586.4|185456.4|11
1738807900000|2025-02-06 02:11:40|185590.5|185460.5|185599.3|185469.3|185609|185479|185583.1|185453.1|6
1738807910000|2025-02-06 02:11:50|185597.8|185467.8|185597.3|185467.3|185597.9|185467.9|185590.7|185460.7|5
1738807920000|2025-02-06 02:12:00|185596.9|185466.9|185609.8|185479.8|185609.8|185479.8|185587.8|185457.8|12
1738807930000|2025-02-06 02:12:10|185601.9|185471.9|185609.9|185479.9|185612.8|185482.8|185586.2|185456.2|14
1738807940000|2025-02-06 02:12:20|185605.5|185475.5|185612.9|185482.9|185617.5|185487.5|185605.5|185475.5|14
1738807950000|2025-02-06 02:12:30|185612.8|185482.8|185603.4|185473.4|185615.4|185485.4|185601.8|185471.8|5
1738807960000|2025-02-06 02:12:40|185603.7|185473.7|185640.2|185424.8|185640.2|185481.4|185603.7|185424.8|6
1738807970000|2025-02-06 02:12:50|185643.7|185427.2|185586.6|185456.6|185680.6|185487.1|185586.6|185417.5|19
1738807980000|2025-02-06 02:13:00|185579.3|185449.3|185590.8|185460.8|185611.5|185481.5|185578.4|185448.4|9
1738807990000|2025-02-06 02:13:10|185590.7|185460.7|185597.8|185467.8|185597.8|185467.8|185590.7|185460.7|4
1738808000000|2025-02-06 02:13:20|185598.2|185468.2|185598.1|185468.1|185598.2|185468.2|185598.1|185468.1|2
1738808010000|2025-02-06 02:13:30|185602.8|185472.8|185610.5|185480.5|185610.5|185480.5|185593.1|185463.1|6
1738808020000|2025-02-06 02:13:40|185604.4|185474.4|185595.4|185465.4|185622.9|185492.9|185595.4|185465.4|11
1738808030000|2025-02-06 02:13:50|185594.5|185464.5|185603.5|185473.5|185603.5|185473.5|185594.5|185464.5|4
1738808040000|2025-02-06 02:14:00|185608.5|185478.5|185607|185477|185616.8|185486.8|185590.2|185460.2|14
1738808050000|2025-02-06 02:14:10|185600.7|185470.7|185612|185482|185612|185482|185597.8|185467.8|4
1738808060000|2025-02-06 02:14:20|185612.2|185482.2|185601.7|185471.7|185612.2|185482.2|185597.5|185467.5|4
1738808070000|2025-02-06 02:14:30|185608.3|185478.3|185603.1|185473.1|185609.8|185479.8|185601.7|185471.7|4
1738808080000|2025-02-06 02:14:40|185603.5|185473.5|185615.9|185485.9|185615.9|185485.9|185593.3|185463.3|9
1738808090000|2025-02-06 02:14:50|185609.9|185479.9|185602.9|185472.9|185633.4|185503.4|185602.8|185472.8|10
1738808100000|2025-02-06 02:15:00|185614.2|185484.2|185610.9|185480.9|185618.8|185488.8|185610.9|185480.9|8
1738808110000|2025-02-06 02:15:10|185610.6|185480.6|185609.5|185479.5|185610.6|185480.6|185609.5|185479.5|2
1738808120000|2025-02-06 02:15:20|185609.1|185479.1|185617|185487|185617.7|185487.7|185598.4|185468.4|9
1738808130000|2025-02-06 02:15:30|185619|185489|185608.3|185478.3|185619.7|185489.7|185604.4|185474.4|10
1738808140000|2025-02-06 02:15:40|185614.6|185484.6|185602.5|185472.5|185614.6|185484.6|185602.4|185472.4|4
1738808150000|2025-02-06 02:15:50|185610.4|185480.4|185610.6|185480.6|185616.9|185486.9|185610.4|185480.4|3
1738808160000|2025-02-06 02:16:00|185616.4|185486.4|185621|185491|185621|185491|185616.4|185486.4|3
1738808170000|2025-02-06 02:16:10|185631.4|185501.4|185617|185487|185631.4|185501.4|185611.9|185481.9|7
1738808180000|2025-02-06 02:16:20|185611.9|185481.9|185612|185482|185612.8|185482.8|185611.5|185481.5|5
1738808190000|2025-02-06 02:16:30|185614.4|185484.4|185615.7|185485.7|185619.2|185489.2|185613.6|185483.6|6
1738808200000|2025-02-06 02:16:40|185612.5|185482.5|185615.9|185485.9|185621|185491|185606.3|185476.3|8
1738808210000|2025-02-06 02:16:50|185616.4|185486.4|185621.1|185491.1|185621.1|185491.1|185604.9|185474.9|7
1738808220000|2025-02-06 02:17:00|185615.1|185485.1|185619.7|185489.7|185630.5|185500.5|185615.1|185485.1|8
1738808230000|2025-02-06 02:17:10|185618.6|185488.6|185619.3|185489.3|185623.3|185493.3|185614.3|185484.3|8
1738808240000|2025-02-06 02:17:20|185613.5|185483.5|185618.9|185488.9|185622.5|185492.5|185611.2|185481.2|10
1738808250000|2025-02-06 02:17:30|185614.1|185484.1|185620.6|185490.6|185620.6|185490.6|185612.6|185482.6|7
1738808260000|2025-02-06 02:17:40|185614.4|185484.4|185623|185493|185632.7|185502.7|185614.2|185484.2|15
1738808270000|2025-02-06 02:17:50|185618.3|185488.3|185623.6|185493.6|185624.2|185494.2|185618.3|185488.3|7
1738808280000|2025-02-06 02:18:00|185623.2|185493.2|185623.8|185493.8|185624.8|185494.8|185619.5|185489.5|8
1738808290000|2025-02-06 02:18:10|185623.9|185493.9|185621|185491|185624.8|185494.8|185620.8|185490.8|7
1738808300000|2025-02-06 02:18:20|185623.2|185493.2|185623.5|185493.5|185628.9|185498.9|185621.2|185491.2|7
1738808310000|2025-02-06 02:18:30|185621.4|185491.4|185618.8|185488.8|185632.6|185502.6|185618.6|185488.6|11
1738808320000|2025-02-06 02:18:40|185623.7|185493.7|185625.4|185495.4|185626.4|185496.4|185616.6|185486.6|8
1738808330000|2025-02-06 02:18:50|185625.1|185495.1|185626.5|185496.5|185626.5|185496.5|185625.1|185495.1|4
1738808340000|2025-02-06 02:19:00|185626.4|185496.4|185624.1|185494.1|185626.4|185496.4|185619.3|185489.3|9
1738808350000|2025-02-06 02:19:10|185619.8|185489.8|185624.8|185494.8|185624.8|185494.8|185619.8|185489.8|6
1738808360000|2025-02-06 02:19:20|185624.4|185494.4|185624.5|185494.5|185624.6|185494.6|185624.4|185494.4|3
1738808370000|2025-02-06 02:19:30|185619.5|185489.5|185618.2|185488.2|185624.5|185494.5|185615.5|185485.5|10
1738808380000|2025-02-06 02:19:40|185620.9|185490.9|185630.6|185500.6|185632.7|185502.7|185616.1|185486.1|8
1738808390000|2025-02-06 02:19:50|185624.9|185494.9|185623.6|185493.6|185626.2|185496.2|185623.4|185493.4|4
1738808400000|2025-02-06 02:20:00|185619.9|185489.9|185621.3|185491.3|185622.9|185492.9|185619.9|185489.9|3
1738808410000|2025-02-06 02:20:10|185621.8|185491.8|185621.6|185491.6|185621.8|185491.8|185621.5|185491.5|3
1738808420000|2025-02-06 02:20:20|185623.4|185493.4|185633.4|185503.4|185633.7|185503.7|185623.4|185493.4|6
1738808430000|2025-02-06 02:20:30|185633.1|185503.1|185631.5|185501.5|185633.1|185503.1|185631.4|185501.4|4
1738808440000|2025-02-06 02:20:40|185629.7|185499.7|185625.9|185495.9|185630|185500|185625.3|185495.3|7
1738808450000|2025-02-06 02:20:50|185625.2|185495.2|185625.2|185495.2|185625.2|185495.2|185625.2|185495.2|1
1738808460000|2025-02-06 02:21:00|185626.4|185496.4|185633.7|185503.7|185633.7|185503.7|185626.4|185496.4|3
1738808470000|2025-02-06 02:21:10|185633.9|185503.9|185648.7|185518.7|185663.5|185533.5|185633.9|185503.9|7
1738808480000|2025-02-06 02:21:20|185648.3|185518.3|185647.5|185517.5|185648.3|185518.3|185646.9|185516.9|5
1738808490000|2025-02-06 02:21:30|185647.1|185517.1|185639.1|185509.1|185647.1|185517.1|185639.1|185509.1|4
1738808500000|2025-02-06 02:21:40|185639|185509|185639|185509|185639|185509|185639|185509|1
1738808510000|2025-02-06 02:21:50|185645.6|185515.6|185653.7|185523.7|185653.7|185523.7|185645.6|185515.6|2
1738808520000|2025-02-06 02:22:00|185653.9|185523.9|185653.6|185523.6|185653.9|185523.9|185653.6|185523.6|2
1738808530000|2025-02-06 02:22:10|185655.2|185525.2|185655.5|185525.5|185655.9|185525.9|185655.2|185525.2|3
1738808540000|2025-02-06 02:22:20|185665.5|185535.5|185668.2|185538.2|185668.2|185538.2|185665.5|185535.5|3
1738808550000|2025-02-06 02:22:30|185667.9|185537.9|185673.9|185543.9|185674|185544|185667.9|185537.9|6
1738808560000|2025-02-06 02:22:40|185677.6|185547.6|185681.2|185551.2|185681.2|185551.2|185677.6|185547.6|3
1738808570000|2025-02-06 02:22:50|185678.9|185548.9|185682.1|185552.1|185682.3|185552.3|185678.9|185548.9|5
1738808580000|2025-02-06 02:23:00|185682.2|185552.2|185682.3|185552.3|185682.3|185552.3|185679.6|185549.6|4
1738808590000|2025-02-06 02:23:10|185682.7|185552.7|185723.7|185593.7|185723.7|185593.7|185682.7|185552.7|4
1738808600000|2025-02-06 02:23:20|185720.1|185590.1|185704.5|185574.5|185720.1|185590.1|185704.5|185574.5|4
1738808610000|2025-02-06 02:23:30|185703.9|185573.9|185695.9|185565.9|185703.9|185573.9|185692.6|185562.6|14
1738808620000|2025-02-06 02:23:40|185695.5|185565.5|185694.3|185564.3|185695.5|185565.5|185692.6|185562.6|6
1738808630000|2025-02-06 02:23:50|185694.6|185564.6|185694.5|185564.5|185695.5|185565.5|185694.5|185564.5|3
1738808640000|2025-02-06 02:24:00|185694|185564|185695.3|185565.3|185696.4|185566.4|185693.9|185563.9|9
1738808650000|2025-02-06 02:24:10|185735.3|185516.3|185743.5|185513.1|185744.8|185517.8|185732.3|185506.7|10
1738808660000|2025-02-06 02:24:20|185738.5|185508.1|185739.2|185510|185744.4|185511.4|185732.2|185505.9|17
1738808670000|2025-02-06 02:24:30|185691.4|185561.4|185693.3|185563.3|185693.3|185563.3|185688|185558|10
1738808680000|2025-02-06 02:24:40|185692.9|185562.9|185695.3|185565.3|185695.3|185565.3|185689.9|185559.9|4
1738808690000|2025-02-06 02:24:50|185695.2|185565.2|185704.8|185574.8|185704.8|185574.8|185695.2|185565.2|3
1738808700000|2025-02-06 02:25:00|185708.3|185578.3|185696.7|185566.7|185709.2|185579.2|185696.7|185566.7|6
1738808710000|2025-02-06 02:25:10|185696.5|185566.5|185697.3|185567.3|185699.5|185569.5|185696.5|185566.5|9
1738808720000|2025-02-06 02:25:20|185698.3|185568.3|185698.5|185568.5|185698.5|185568.5|185695|185565|6
1738808730000|2025-02-06 02:25:30|185698.2|185568.2|185701.3|185571.3|185701.3|185571.3|185695.3|185565.3|8
1738808740000|2025-02-06 02:25:40|185701|185571|185701.3|185571.3|185702.1|185572.1|185701|185571|3
1738808750000|2025-02-06 02:25:50|185700.2|185570.2|185696.7|185566.7|185701.5|185571.5|185696.5|185566.5|6
1738808760000|2025-02-06 02:26:00|185697|185567|185690.9|185560.9|185697|185567|185690.3|185560.3|7
1738808770000|2025-02-06 02:26:10|185692.9|185562.9|185691.3|185561.3|185694.4|185564.4|185690.7|185560.7|8
1738808780000|2025-02-06 02:26:20|185691.5|185561.5|185704.4|185574.4|185704.4|185574.4|185691|185561|10
1738808790000|2025-02-06 02:26:30|185705.4|185575.4|185699.4|185569.4|185706.2|185576.2|185699.4|185569.4|6
1738808800000|2025-02-06 02:26:40|185699|185569|185699.3|185569.3|185699.3|185569.3|185699|185569|3
1738808810000|2025-02-06 02:26:50|185698.4|185568.4|185698.1|185568.1|185699.3|185569.3|185698.1|185568.1|4
1738808820000|2025-02-06 02:27:00|185736.5|185522.2|185741.6|185525.4|185741.6|185525.9|185736.5|185522.2|5
1738808830000|2025-02-06 02:27:10|185741.7|185576.2|185706.2|185576.2|185741.7|185576.5|185706.2|185576.2|4
1738808840000|2025-02-06 02:27:20|185707.2|185577.2|185708.3|185578.3|185708.3|185578.3|185704.3|185574.3|3
1738808850000|2025-02-06 02:27:30|185708.5|185578.5|185706.6|185576.6|185708.5|185578.5|185706.6|185576.6|7
1738808860000|2025-02-06 02:27:40|185698.6|185568.6|185707.3|185577.3|185711.7|185581.7|185698.6|185568.6|6
1738808870000|2025-02-06 02:27:50|185703.9|185573.9|185705.2|185575.2|185707.2|185577.2|185703.9|185573.9|6
1738808880000|2025-02-06 02:28:00|185704.4|185574.4|185703.7|185573.7|185706.6|185576.6|185701.9|185571.9|8
1738808890000|2025-02-06 02:28:10|185703.6|185573.6|185710.9|185580.9|185710.9|185580.9|185703.6|185573.6|6
1738808900000|2025-02-06 02:28:20|185711.4|185581.4|185707.7|185577.7|185711.4|185581.4|185705.7|185575.7|7
1738808910000|2025-02-06 02:28:30|185707.8|185577.8|185707.7|185577.7|185707.8|185577.8|185707.7|185577.7|2
1738808920000|2025-02-06 02:28:40|185707.5|185577.5|185711|185581|185711|185581|185707.5|185577.5|3
1738808930000|2025-02-06 02:28:50|185711.3|185581.3|185711.2|185581.2|185711.3|185581.3|185711.2|185581.2|2
1738808940000|2025-02-06 02:29:00|185712.3|185582.3|185713|185583|185747.7|185583|185712.1|185546.8|4
1738808950000|2025-02-06 02:29:10|185749.1|185544.7|185705.5|185575.5|185749.3|185575.5|185705.5|185544.7|6
1738808960000|2025-02-06 02:29:20|185705.9|185575.9|185707.6|185577.6|185707.6|185577.6|185705.6|185575.6|4
1738808970000|2025-02-06 02:29:30|185708.2|185578.2|185707.4|185577.4|185708.2|185578.2|185707.4|185577.4|4
1738808980000|2025-02-06 02:29:40|185711.2|185581.2|185691.8|185561.8|185711.2|185581.2|185691.8|185561.8|4
1738808990000|2025-02-06 02:29:50|185691.9|185561.9|185692|185562|185692.3|185562.3|185691.9|185561.9|3
1738809000000|2025-02-06 02:30:00|185691.6|185561.6|185684.7|185554.7|185691.6|185561.6|185684.7|185554.7|9
1738809010000|2025-02-06 02:30:10|185687|185557|185690.2|185560.2|185690.2|185560.2|185684.8|185554.8|3
1738809020000|2025-02-06 02:30:20|185690.7|185560.7|185690.9|185560.9|185690.9|185560.9|185690.6|185560.6|3
1738809030000|2025-02-06 02:30:30|185703.7|185573.7|185702.4|185572.4|185703.8|185573.8|185702.4|185572.4|3
1738809040000|2025-02-06 02:30:40|185703.4|185573.4|185699.6|185569.6|185703.4|185573.4|185695.2|185565.2|11
1738809050000|2025-02-06 02:30:50|185700|185570|185694.4|185564.4|185700|185570|185694|185564|11
1738809060000|2025-02-06 02:31:00|185694.5|185564.5|185697.3|185567.3|185697.3|185567.3|185687.4|185557.4|5
1738809070000|2025-02-06 02:31:10|185697.1|185567.1|185697|185567|185697.1|185567.1|185697|185567|2
1738809080000|2025-02-06 02:31:20|185696.8|185566.8|185696.6|185566.6|185696.8|185566.8|185696.6|185566.6|3
1738809090000|2025-02-06 02:31:30|185694.9|185564.9|185692.8|185562.8|185728|185564.9|185689.1|185521.5|13
1738809100000|2025-02-06 02:31:40|185688.3|185558.3|185695.6|185565.6|185695.6|185565.6|185687.5|185557.5|10
1738809110000|2025-02-06 02:31:50|185689.9|185559.9|185694.5|185564.5|185694.5|185564.5|185688.1|185558.1|11
1738809120000|2025-02-06 02:32:00|185690.2|185560.2|185695.1|185565.1|185695.2|185565.2|185690.2|185560.2|5
1738809130000|2025-02-06 02:32:10|185695|185565|185695|185565|185695.6|185565.6|185695|185565|4
1738809140000|2025-02-06 02:32:20|185696.6|185566.6|185737.5|185518.4|185737.5|185566.6|185696.6|185518.4|2
1738809150000|2025-02-06 02:32:30|185731|185511.8|185735.1|185517.6|185736.1|185518.7|185725.3|185507.5|12
1738809160000|2025-02-06 02:32:40|185734.5|185517|185731.3|185508.8|185737.3|185517|185728.9|185508.8|9
1738809170000|2025-02-06 02:32:50|185688.5|185558.5|185694.9|185564.9|185694.9|185564.9|185688.4|185558.4|6
1738809180000|2025-02-06 02:33:00|185694.7|185564.7|185695.3|185565.3|185699|185569|185694.3|185564.3|6
1738809190000|2025-02-06 02:33:10|185694.9|185564.9|185694.9|185564.9|185694.9|185564.9|185694.9|185564.9|1
1738809200000|2025-02-06 02:33:20|185731.9|185513|185731.7|185521.9|185737.2|185555.1|185685.1|185505.7|15
1738809210000|2025-02-06 02:33:30|185732.2|185522.1|185731|185521.1|185733.8|185522.1|185731|185521.1|3
1738809220000|2025-02-06 02:33:40|185721.1|185516.7|185686.6|185556.6|185721.1|185556.6|185682.8|185516.1|5
1738809230000|2025-02-06 02:33:50|185683.5|185553.5|185689.3|185559.3|185689.3|185559.3|185683.5|185553.5|3
1738809240000|2025-02-06 02:34:00|185692.1|185562.1|185691.1|185561.1|185692.1|185562.1|185684|185554|7
1738809250000|2025-02-06 02:34:10|185690.9|185560.9|185688.4|185558.4|185724.6|185561.2|185687.4|185522.5|7
1738809260000|2025-02-06 02:34:20|185723.5|185523.3|185723.9|185523.7|185724|185523.8|185720.8|185520.6|4
1738809270000|2025-02-06 02:34:30|185689.1|185559.1|185721.9|185514.6|185721.9|185559.1|185686.3|185514.6|5
1738809280000|2025-02-06 02:34:40|185718.9|185517.6|185690|185560|185723.3|185561.4|185689.9|185517.6|10
1738809290000|2025-02-06 02:34:50|185689.5|185559.5|185688.5|185558.5|185689.5|185559.5|185686.2|185556.2|3
1738809300000|2025-02-06 02:35:00|185688.7|185558.7|185689|185559|185689.6|185559.6|185688.7|185558.7|3
1738809310000|2025-02-06 02:35:10|185690.2|185560.2|185690.2|185560.2|185720.7|185562|185683.6|185520.4|9
1738809320000|2025-02-06 02:35:20|185689.5|185559.5|185692.6|185562.6|185692.6|185562.6|185687.3|185557.3|10
1738809330000|2025-02-06 02:35:30|185691.3|185561.3|185692.3|185562.3|185692.5|185562.5|185690|185560|8
1738809340000|2025-02-06 02:35:40|185689.5|185559.5|185695.9|185565.9|185695.9|185565.9|185689.5|185559.5|5
1738809350000|2025-02-06 02:35:50|185696.2|185566.2|185695.9|185565.9|185696.5|185566.5|185695.9|185565.9|4
1738809360000|2025-02-06 02:36:00|185698.9|185568.9|185696.9|185566.9|185698.9|185568.9|185696.9|185566.9|4
1738809370000|2025-02-06 02:36:10|185697.1|185567.1|185696.7|185566.7|185697.1|185567.1|185696.7|185566.7|3
1738809380000|2025-02-06 02:36:20|185696.9|185566.9|185704.6|185574.6|185704.8|185574.8|185696.6|185566.6|7
1738809390000|2025-02-06 02:36:30|185702.2|185572.2|185701.4|185571.4|185702.2|185572.2|185701.4|185571.4|2
1738809400000|2025-02-06 02:36:40|185697.9|185567.9|185694.9|185564.9|185700.5|185570.5|185694.9|185564.9|5
1738809410000|2025-02-06 02:36:50|185694.4|185564.4|185695|185565|185695.8|185565.8|185694.4|185564.4|4
1738809420000|2025-02-06 02:37:00|185732.6|185532.1|185697.3|185567.3|185735.1|185567.3|185695.7|185530.8|5
1738809430000|2025-02-06 02:37:10|185696.3|185566.3|185695.5|185565.5|185696.3|185566.3|185695.5|185565.5|2
1738809440000|2025-02-06 02:37:20|185694.8|185564.8|185693.6|185563.6|185695.5|185565.5|185693.1|185563.1|5
1738809450000|2025-02-06 02:37:30|185695.4|185565.4|185694.9|185564.9|185695.5|185565.5|185694.9|185564.9|3
1738809460000|2025-02-06 02:37:40|185696.6|185566.6|185695.1|185565.1|185696.6|185566.6|185695.1|185565.1|2
1738809470000|2025-02-06 02:37:50|185704|185574|185734|185512.1|185739.4|185574|185698.8|185512.1|5
1738809480000|2025-02-06 02:38:00|185734.5|185519.2|185703.2|185573.2|185741.7|185574.1|185703.2|185514.3|15
1738809490000|2025-02-06 02:38:10|185703.6|185573.6|185703.4|185573.4|185703.8|185573.8|185701|185571|4
1738809500000|2025-02-06 02:38:20|185703.3|185573.3|185699.1|185569.1|185704.5|185574.5|185696.1|185566.1|12
1738809510000|2025-02-06 02:38:30|185699.2|185569.2|185699.3|185569.3|185699.6|185569.6|185699.1|185569.1|6
1738809520000|2025-02-06 02:38:40|185699.4|185569.4|185706.5|185576.5|185706.5|185576.5|185699.4|185569.4|4
1738809530000|2025-02-06 02:38:50|185706.8|185576.8|185706.2|185576.2|185706.8|185576.8|185706.2|185576.2|2
1738809540000|2025-02-06 02:39:00|185706.9|185576.9|185706.4|185576.4|185710.5|185580.5|185706.4|185576.4|3
1738809550000|2025-02-06 02:39:10|185707.2|185577.2|185712.2|185582.2|185712.2|185582.2|185707.2|185577.2|6
1738809560000|2025-02-06 02:39:20|185707.9|185577.9|185706.8|185576.8|185707.9|185577.9|185705.5|185575.5|4
1738809570000|2025-02-06 02:39:30|185707.3|185577.3|185695.1|185565.1|185707.5|185577.5|185695.1|185565.1|5
1738809580000|2025-02-06 02:39:40|185695.9|185565.9|185685.4|185555.4|185695.9|185565.9|185685.4|185555.4|11
1738809590000|2025-02-06 02:39:50|185685|185555|185683.2|185553.2|185723.8|185555|185680.1|185522.8|12
1738809600000|2025-02-06 02:40:00|185716.8|185515|185679.8|185549.8|185722.5|185549.9|185679.8|185507.3|9
1738809610000|2025-02-06 02:40:10|185680.2|185550.2|185687.9|185557.9|185723.9|185558.1|185680.2|185522.1|6
1738809620000|2025-02-06 02:40:20|185688.1|185558.1|185688.2|185558.2|185688.2|185558.2|185687.7|185557.7|3
1738809630000|2025-02-06 02:40:30|185688.5|185558.5|185688.1|185558.1|185688.5|185558.5|185688.1|185558.1|2
1738809640000|2025-02-06 02:40:40|185687.5|185557.5|185716.8|185516.5|185721.6|185557.8|185682.8|185516.5|9
1738809650000|2025-02-06 02:40:50|185723.7|185515.3|185719.4|185518.2|185723.7|185518.2|185719.4|185515.3|3
1738809660000|2025-02-06 02:41:00|185719.7|185517.4|185678.1|185548.1|185719.7|185549.3|185678.1|185517.4|3
1738809670000|2025-02-06 02:41:10|185681.2|185551.2|185691|185561|185692.6|185562.6|185678|185548|11
1738809680000|2025-02-06 02:41:20|185690.3|185560.3|185690.3|185560.3|185690.9|185560.9|185690.3|185560.3|3
1738809690000|2025-02-06 02:41:30|185690.4|185560.4|185686.7|185556.7|185690.4|185560.4|185686.2|185556.2|4
1738809700000|2025-02-06 02:41:40|185685.1|185555.1|185690.3|185560.3|185698.9|185568.9|185685.1|185555.1|9
1738809710000|2025-02-06 02:41:50|185690.6|185560.6|185687.2|185557.2|185698|185568|185687.2|185557.2|6
1738809720000|2025-02-06 02:42:00|185685.5|185555.5|185691.8|185561.8|185691.8|185561.8|185685.5|185555.5|3
1738809730000|2025-02-06 02:42:10|185692.1|185562.1|185690.4|185560.4|185692.1|185562.1|185690.4|185560.4|2
1738809740000|2025-02-06 02:42:20|185691.8|185561.8|185691.7|185561.7|185691.9|185561.9|185691.7|185561.7|3
1738809750000|2025-02-06 02:42:30|185688.4|185558.4|185690.3|185560.3|185690.6|185560.6|185688.4|185558.4|5
1738809760000|2025-02-06 02:42:40|185690.6|185560.6|185702.4|185572.4|185702.4|185572.4|185687.8|185557.8|8
1738809780000|2025-02-06 02:43:00|185702.6|185572.6|185707.7|185577.7|185707.7|185577.7|185702|185572|7
1738809790000|2025-02-06 02:43:10|185706.2|185576.2|185707.8|185577.8|185707.8|185577.8|185706.2|185576.2|3
1738809800000|2025-02-06 02:43:20|185707.7|185577.7|185704.6|185574.6|185707.7|185577.7|185703.9|185573.9|4
1738809810000|2025-02-06 02:43:30|185705.8|185575.8|185706.3|185576.3|185707.5|185577.5|185703.3|185573.3|9
1738809820000|2025-02-06 02:43:40|185707|185577|185704.5|185574.5|185713.8|185583.8|185704.5|185574.5|9
1738809830000|2025-02-06 02:43:50|185705|185575|185701.2|185571.2|185705|185575|185701|185571|10
1738809840000|2025-02-06 02:44:00|185701.1|185571.1|185701|185571|185701.1|185571.1|185699.5|185569.5|3
1738809850000|2025-02-06 02:44:10|185700.5|185570.5|185700.8|185570.8|185700.8|185570.8|185700.5|185570.5|3
1738809860000|2025-02-06 02:44:20|185700.2|185570.2|185734.5|185530.1|185734.5|185570.2|185700.2|185528|3
1738809870000|2025-02-06 02:44:30|185736|185528.6|185689.1|185559.1|185736|185559.1|185689.1|185526.9|4
1738809880000|2025-02-06 02:44:40|185688.9|185558.9|185693.1|185563.1|185694.5|185564.5|185688.9|185558.9|5
1738809890000|2025-02-06 02:44:50|185692.2|185562.2|185693.3|185563.3|185694.6|185564.6|185692.2|185562.2|3
1738809900000|2025-02-06 02:45:00|185700|185570|185699.8|185569.8|185701.2|185571.2|185699.8|185569.8|5
1738809910000|2025-02-06 02:45:10|185699.4|185569.4|185696.3|185566.3|185700.6|185570.6|185695.9|185565.9|9
1738809920000|2025-02-06 02:45:20|185695|185565|185698.2|185568.2|185698.2|185568.2|185695|185565|11
1738809930000|2025-02-06 02:45:30|185698|185568|185689.6|185559.6|185698|185568|185689.6|185559.6|3
1738809940000|2025-02-06 02:45:40|185685.4|185555.4|185687.1|185557.1|185689.6|185559.6|185680|185550|6
1738809950000|2025-02-06 02:45:50|185685.9|185555.9|185684.8|185554.8|185687.3|185557.3|185678.9|185548.9|6
1738809960000|2025-02-06 02:46:00|185684.1|185554.1|185682.7|185552.7|185691.6|185561.6|185682.7|185552.7|5
1738809970000|2025-02-06 02:46:10|185686.7|185556.7|185696.6|185566.6|185698.4|185568.4|185686.7|185556.7|8
1738809980000|2025-02-06 02:46:20|185699.2|185569.2|185697.1|185567.1|185699.2|185569.2|185689.1|185559.1|10
1738809990000|2025-02-06 02:46:30|185695.5|185565.5|185698.4|185568.4|185698.4|185568.4|185690.7|185560.7|9
1738810000000|2025-02-06 02:46:40|185697.3|185567.3|185689.5|185559.5|185697.3|185567.3|185689.5|185559.5|5
1738810010000|2025-02-06 02:46:50|185690.1|185560.1|185690.1|185560.1|185690.1|185560.1|185690.1|185560.1|1
1738810020000|2025-02-06 02:47:00|185690.2|185560.2|185695.9|185565.9|185697.2|185567.2|185690.2|185560.2|5
1738810030000|2025-02-06 02:47:10|185734.4|185534.3|185704.1|185574.1|185743|185576.5|185699|185534.3|9
1738810040000|2025-02-06 02:47:20|185706.3|185576.3|185703.4|185573.4|185742.7|185576.3|185702.6|185537.8|9
1738810050000|2025-02-06 02:47:30|185704.7|185574.7|185707.6|185577.6|185709.6|185579.6|185696.4|185566.4|9
1738810060000|2025-02-06 02:47:40|185705.1|185575.1|185712.6|185582.6|185718.7|185588.7|185704.2|185574.2|8
1738810070000|2025-02-06 02:47:50|185704.8|185574.8|185703.7|185573.7|185705.7|185575.7|185700.6|185570.6|7
1738810080000|2025-02-06 02:48:00|185701.7|185571.7|185711.8|185581.8|185712.5|185582.5|185701.7|185571.7|9
1738810090000|2025-02-06 02:48:10|185712.1|185582.1|185710.6|185580.6|185712.1|185582.1|185709.1|185579.1|4
1738810100000|2025-02-06 02:48:20|185711.1|185581.1|185706.2|185576.2|185711.4|185581.4|185706.2|185576.2|11
1738810110000|2025-02-06 02:48:30|185698|185568|185696.5|185566.5|185698|185568|185696.5|185566.5|4
1738810120000|2025-02-06 02:48:40|185694.5|185564.5|185694|185564|185694.6|185564.6|185694|185564|5
1738810130000|2025-02-06 02:48:50|185702.9|185572.9|185702.9|185572.9|185702.9|185572.9|185702.9|185572.9|1
1738810140000|2025-02-06 02:49:00|185702.5|185572.5|185703|185573|185704.2|185574.2|185701.6|185571.6|10
1738810150000|2025-02-06 02:49:10|185705.9|185575.9|185695.9|185565.9|185705.9|185575.9|185695.9|185565.9|9
1738810160000|2025-02-06 02:49:20|185694.7|185564.7|185696.4|185566.4|185696.7|185566.7|185693.9|185563.9|6
1738810170000|2025-02-06 02:49:30|185694.4|185564.4|185695.3|185565.3|185695.3|185565.3|185693|185563|5
1738810180000|2025-02-06 02:49:40|185695.2|185565.2|185695.6|185565.6|185695.7|185565.7|185693.8|185563.8|6
1738810190000|2025-02-06 02:49:50|185695.4|185565.4|185685.3|185555.3|185723.2|185565.9|185685.2|185520|13
1738810200000|2025-02-06 02:50:00|185685.7|185555.7|185684.9|185554.9|185685.7|185555.7|185684.9|185554.9|2
1738810210000|2025-02-06 02:50:10|185684.8|185554.8|185685|185555|185685.1|185555.1|185684.8|185554.8|4
1738810220000|2025-02-06 02:50:20|185684.9|185554.9|185736|185535.4|185736|185563.7|185684.9|185535.4|4
1738810230000|2025-02-06 02:50:30|185698|185568|185697.4|185567.4|185736|185568|185696.5|185535.4|6
1738810240000|2025-02-06 02:50:40|185696|185566|185696.8|185566.8|185696.8|185566.8|185696|185566|3
1738810250000|2025-02-06 02:50:50|185694.7|185564.7|185704|185500.4|185704.1|185564.7|185662.4|185499.5|7
1738810260000|2025-02-06 02:51:00|185703.1|185501.3|185703.1|185501.3|185703.1|185501.3|185703.1|185501.3|2
1738810270000|2025-02-06 02:51:10|185708.6|185503.2|185709.4|185504|185709.4|185504|185708.6|185503.2|2
1738810280000|2025-02-06 02:51:20|185673|185543|185669.2|185539.2|185673|185543|185669.2|185539.2|4
1738810290000|2025-02-06 02:51:30|185668.9|185538.9|185668.9|185538.9|185668.9|185538.9|185668.3|185538.3|3
1738810300000|2025-02-06 02:51:40|185668.3|185538.3|185678.4|185548.4|185678.8|185548.8|185668.3|185538.3|5
1738810310000|2025-02-06 02:51:50|185678.2|185548.2|185669|185539|185678.2|185548.2|185668|185538|4
1738810320000|2025-02-06 02:52:00|185669.7|185539.7|185661.8|185531.8|185670.6|185540.6|185661.8|185531.8|10
1738810330000|2025-02-06 02:52:10|185656.6|185526.6|185656.3|185526.3|185667.9|185537.9|185656.2|185526.2|4
1738810340000|2025-02-06 02:52:20|185656.1|185526.1|185656.1|185526.1|185656.1|185526.1|185656.1|185526.1|1
1738810350000|2025-02-06 02:52:30|185656.4|185526.4|185655.8|185525.8|185656.4|185526.4|185655.8|185525.8|2
1738810360000|2025-02-06 02:52:40|185658.2|185528.2|185658.2|185528.2|185658.2|185528.2|185658.2|185528.2|1
1738810370000|2025-02-06 02:52:50|185663.1|185459.5|185675.2|185466.6|185675.2|185507.4|185629.5|185459.5|7
1738810380000|2025-02-06 02:53:00|185669.3|185468|185658.4|185528.4|185669.3|185528.4|185627.5|185468|7
1738810390000|2025-02-06 02:53:10|185657.8|185527.8|185651.2|185521.2|185657.8|185527.8|185650.4|185520.4|3
1738810400000|2025-02-06 02:53:20|185651.3|185521.3|185639.5|185509.5|185651.4|185521.4|185639.5|185509.5|4
1738810410000|2025-02-06 02:53:30|185635|185505|185630.8|185500.8|185635|185505|185630.3|185500.3|4
1738810420000|2025-02-06 02:53:40|185628.3|185498.3|185628.8|185498.8|185629.4|185499.4|185628.3|185498.3|3
1738810430000|2025-02-06 02:53:50|185632.8|185502.8|185628.6|185498.6|185632.8|185502.8|185628.6|185498.6|4
1738810440000|2025-02-06 02:54:00|185628.8|185498.8|185627.6|185497.6|185628.8|185498.8|185624.6|185494.6|4
1738810450000|2025-02-06 02:54:10|185627.5|185497.5|185624.2|185494.2|185627.5|185497.5|185622.5|185492.5|5
1738810460000|2025-02-06 02:54:20|185627.5|185497.5|185626.4|185496.4|185627.5|185497.5|185626.4|185496.4|4
1738810470000|2025-02-06 02:54:30|185621.3|185491.3|185608.1|185478.1|185621.3|185491.3|185606.7|185476.7|6
1738810480000|2025-02-06 02:54:40|185608.5|185478.5|185608.2|185478.2|185608.5|185478.5|185608.2|185478.2|2
1738810490000|2025-02-06 02:54:50|185608.1|185478.1|185619.6|185489.6|185619.8|185489.8|185608.1|185478.1|4
1738810500000|2025-02-06 02:55:00|185628.8|185498.8|185625.5|185495.5|185632.5|185502.5|185625.5|185495.5|4
1738810510000|2025-02-06 02:55:10|185625.6|185495.6|185625.4|185495.4|185625.6|185495.6|185625.1|185495.1|4
1738810520000|2025-02-06 02:55:20|185625.9|185495.9|185622.8|185492.8|185625.9|185495.9|185622.6|185492.6|7
1738810530000|2025-02-06 02:55:30|185622.1|185492.1|185622|185492|185622.3|185492.3|185622|185492|3
1738810550000|2025-02-06 02:55:50|185624.3|185494.3|185627.7|185497.7|185627.7|185497.7|185621.9|185491.9|5
1738810560000|2025-02-06 02:56:00|185612|185482|185611.5|185481.5|185612|185482|185610.3|185480.3|4
1738810570000|2025-02-06 02:56:10|185613.2|185483.2|185614.2|185484.2|185614.2|185484.2|185613.2|185483.2|2
1738810580000|2025-02-06 02:56:20|185611|185481|185611|185481|185611|185481|185611|185481|1
1738810600000|2025-02-06 02:56:40|185612|185482|185614.9|185484.9|185619.1|185489.1|185612|185482|6
1738810610000|2025-02-06 02:56:50|185615|185485|185615|185485|185615|185485|185615|185485|1
1738810620000|2025-02-06 02:57:00|185617.2|185487.2|185620.1|185490.1|185620.2|185490.2|185617.2|185487.2|4
1738810630000|2025-02-06 02:57:10|185625.2|185495.2|185628.3|185498.3|185628.3|185498.3|185625.2|185495.2|3
1738810640000|2025-02-06 02:57:20|185639.3|185509.3|185639.3|185509.3|185640.2|185510.2|185639.3|185509.3|3
1738810660000|2025-02-06 02:57:40|185640.6|185510.6|185642.1|185512.1|185643.1|185513.1|185640.4|185510.4|8
1738810670000|2025-02-06 02:57:50|185642.4|185512.4|185641.8|185511.8|185642.4|185512.4|185641.8|185511.8|2
1738810680000|2025-02-06 02:58:00|185641.4|185511.4|185640.5|185510.5|185641.4|185511.4|185640.1|185510.1|3
1738810690000|2025-02-06 02:58:10|185636.3|185506.3|185617.1|185487.1|185636.3|185506.3|185617.1|185487.1|6
1738810700000|2025-02-06 02:58:20|185617|185487|185617|185487|185617.1|185487.1|185617|185487|3
1738810720000|2025-02-06 02:58:40|185618.4|185488.4|185618.2|185488.2|185618.4|185488.4|185618.2|185488.2|2
1738810730000|2025-02-06 02:58:50|185624.2|185494.2|185624.2|185494.2|185624.2|185494.2|185624.2|185494.2|1
1738810740000|2025-02-06 02:59:00|185624.8|185494.8|185639.3|185509.3|185640.4|185510.4|185624|185494|9
1738810750000|2025-02-06 02:59:10|185638.5|185508.5|185639.4|185509.4|185640.8|185510.8|185638.5|185508.5|4
1738810760000|2025-02-06 02:59:20|185635.4|185505.4|185618.1|185488.1|185635.4|185505.4|185616.5|185486.5|4
1738810770000|2025-02-06 02:59:30|185622.1|185492.1|185624.1|185494.1|185624.3|185494.3|185622.1|185492.1|5
1738810780000|2025-02-06 02:59:40|185627.4|185497.4|185628.1|185498.1|185638.6|185508.6|185625.6|185495.6|6
1738810790000|2025-02-06 02:59:50|185632|185502|185624.9|185494.9|185635.3|185505.3|185623.5|185493.5|5
1738810800000|2025-02-06 03:00:00|185628.9|185498.9|185623.7|185493.7|185634.3|185504.3|185621.3|185491.3|11
1738810810000|2025-02-06 03:00:10|185618.9|185488.9|185624.1|185494.1|185624.4|185494.4|185618.9|185488.9|6
1738810820000|2025-02-06 03:00:20|185624|185494|185623.9|185493.9|185624|185494|185619.8|185489.8|5
1738810830000|2025-02-06 03:00:30|185624.4|185494.4|185627.1|185497.1|185639.7|185509.7|185623.9|185493.9|7
1738810840000|2025-02-06 03:00:40|185627.6|185497.6|185624.3|185494.3|185627.6|185497.6|185624.3|185494.3|3
1738810850000|2025-02-06 03:00:50|185618.6|185488.6|185636.8|185506.8|185636.8|185506.8|185615.7|185485.7|8
1738810860000|2025-02-06 03:01:00|185629.8|185499.8|185627.2|185497.2|185630.1|185500.1|185626.6|185496.6|7
1738810870000|2025-02-06 03:01:10|185625.3|185495.3|185625.3|185495.3|185625.3|185495.3|185625.3|185495.3|1
1738810880000|2025-02-06 03:01:20|185624.4|185494.4|185625.7|185495.7|185626.2|185496.2|185624.4|185494.4|3
1738810890000|2025-02-06 03:01:30|185625.5|185495.5|185627.7|185497.7|185636.3|185506.3|185625.5|185495.5|5
1738810900000|2025-02-06 03:01:40|185626.9|185496.9|185627.2|185497.2|185627.2|185497.2|185626.9|185496.9|2
1738810910000|2025-02-06 03:01:50|185617.3|185487.3|185612.5|185482.5|185619.5|185489.5|185612.5|185482.5|3
1738810920000|2025-02-06 03:02:00|185612.4|185482.4|185618.7|185488.7|185618.7|185488.7|185612.2|185482.2|8
1738810930000|2025-02-06 03:02:10|185620|185490|185633.5|185503.5|185633.5|185503.5|185620|185490|6
1738810940000|2025-02-06 03:02:20|185638.6|185508.6|185631.2|185501.2|185638.6|185508.6|185631.2|185501.2|4
1738810950000|2025-02-06 03:02:30|185631.5|185501.5|185630.3|185500.3|185631.5|185501.5|185629.5|185499.5|4
1738810960000|2025-02-06 03:02:40|185631|185501|185639.6|185509.6|185640.7|185510.7|185630.3|185500.3|6
1738810970000|2025-02-06 03:02:50|185642.2|185512.2|185642.2|185512.2|185642.2|185512.2|185642.2|185512.2|1
1738810980000|2025-02-06 03:03:00|185647|185517|185681.6|185551.6|185687.3|185557.3|185647|185517|7
1738810990000|2025-02-06 03:03:10|185677.9|185547.9|185678|185548|185678|185548|185677.8|185547.8|3
1738811000000|2025-02-06 03:03:20|185676.9|185546.9|185677|185547|185677.2|185547.2|185676.9|185546.9|3
1738811010000|2025-02-06 03:03:30|185677.1|185547.1|185675.1|185545.1|185677.1|185547.1|185673.9|185543.9|4
1738811020000|2025-02-06 03:03:40|185678.5|185548.5|185676.2|185546.2|185678.5|185548.5|185675.3|185545.3|4
1738811030000|2025-02-06 03:03:50|185676.7|185546.7|185676.1|185546.1|185676.7|185546.7|185674.9|185544.9|3
1738811040000|2025-02-06 03:04:00|185679.6|185549.6|185678.1|185548.1|185679.6|185549.6|185676.7|185546.7|6
1738811050000|2025-02-06 03:04:10|185678.2|185548.2|185678.4|185548.4|185678.4|185548.4|185678.2|185548.2|2
1738811060000|2025-02-06 03:04:20|185678.3|185548.3|185677.9|185547.9|185678.8|185548.8|185677.9|185547.9|4
1738811070000|2025-02-06 03:04:30|185676.7|185546.7|185674|185544|185676.7|185546.7|185674|185544|4
1738811080000|2025-02-06 03:04:40|185674.5|185544.5|185674.2|185544.2|185674.5|185544.5|185673.9|185543.9|4
1738811090000|2025-02-06 03:04:50|185674|185544|185674.2|185544.2|185674.2|185544.2|185674|185544|2
1738811100000|2025-02-06 03:05:00|185671|185541|185673.5|185543.5|185674.9|185544.9|185671|185541|8
1738811110000|2025-02-06 03:05:10|185677.2|185547.2|185677.2|185547.2|185677.2|185547.2|185677.2|185547.2|1
1738811120000|2025-02-06 03:05:20|185677.4|185547.4|185677.3|185547.3|185677.4|185547.4|185677.2|185547.2|3
1738811130000|2025-02-06 03:05:30|185673.4|185543.4|185673|185543|185673.4|185543.4|185673|185543|3
1738811140000|2025-02-06 03:05:40|185672.6|185542.6|185672.8|185542.8|185672.8|185542.8|185672.6|185542.6|2
1738811160000|2025-02-06 03:06:00|185673.6|185543.6|185673.5|185543.5|185673.7|185543.7|185673.5|185543.5|3
1738811170000|2025-02-06 03:06:10|185673.2|185543.2|185673.4|185543.4|185673.4|185543.4|185673.2|185543.2|2
1738811180000|2025-02-06 03:06:20|185673.7|185543.7|185673.1|185543.1|185673.7|185543.7|185672.2|185542.2|4
1738811190000|2025-02-06 03:06:30|185672.5|185542.5|185680.3|185550.3|185680.3|185550.3|185664.5|185534.5|8
1738811200000|2025-02-06 03:06:40|185678.8|185548.8|185678.8|185548.8|185678.8|185548.8|185678.8|185548.8|1
1738811210000|2025-02-06 03:06:50|185678.6|185548.6|185672.8|185542.8|185678.6|185548.6|185672.8|185542.8|3
1738811220000|2025-02-06 03:07:00|185673.3|185543.3|185675.5|185545.5|185676.1|185546.1|185673.3|185543.3|5
1738811230000|2025-02-06 03:07:10|185675.7|185545.7|185675.6|185545.6|185675.7|185545.7|185675.5|185545.5|4
1738811240000|2025-02-06 03:07:20|185675.3|185545.3|185675.3|185545.3|185675.3|185545.3|185675.3|185545.3|1
1738811250000|2025-02-06 03:07:30|185677|185547|185674.9|185544.9|185677.1|185547.1|185674.9|185544.9|4
1738811260000|2025-02-06 03:07:40|185675.1|185545.1|185680|185550|185680|185550|185675.1|185545.1|3
1738811270000|2025-02-06 03:07:50|185680.3|185550.3|185681|185551|185681|185551|185680.3|185550.3|3
1738811280000|2025-02-06 03:08:00|185680|185550|185680.9|185550.9|185680.9|185550.9|185680|185550|2
1738811290000|2025-02-06 03:08:10|185681|185551|185679.2|185549.2|185681|185551|185679.2|185549.2|3
1738811300000|2025-02-06 03:08:20|185679.4|185549.4|185679.2|185549.2|185679.4|185549.4|185679.2|185549.2|2
1738811310000|2025-02-06 03:08:30|185680|185550|185676.2|185546.2|185680|185550|185672.9|185542.9|6
1738811320000|2025-02-06 03:08:40|185674.8|185544.8|185680.4|185550.4|185680.4|185550.4|185674.8|185544.8|3
1738811330000|2025-02-06 03:08:50|185678.8|185548.8|185679.4|185549.4|185679.7|185549.7|185678.8|185548.8|3
1738811340000|2025-02-06 03:09:00|185679.1|185549.1|185680.3|185550.3|185680.5|185550.5|185679.1|185549.1|5
1738811350000|2025-02-06 03:09:10|185679.6|185549.6|185679.8|185549.8|185680.2|185550.2|185679.4|185549.4|4
1738811360000|2025-02-06 03:09:20|185679.9|185549.9|185678.7|185548.7|185679.9|185549.9|185678.7|185548.7|3
1738811370000|2025-02-06 03:09:30|185676.7|185546.7|185677|185547|185678.6|185548.6|185676.7|185546.7|3
1738811380000|2025-02-06 03:09:40|185680.5|185550.5|185680.5|185550.5|185681.8|185551.8|185680.5|185550.5|4
1738811390000|2025-02-06 03:09:50|185680.8|185550.8|185681.1|185551.1|185681.1|185551.1|185680.5|185550.5|4
1738811410000|2025-02-06 03:10:10|185686.3|185556.3|185707.7|185577.7|185710.7|185580.7|185686.3|185556.3|5
1738811420000|2025-02-06 03:10:20|185707.9|185577.9|185699|185569|185707.9|185577.9|185699|185569|4
1738811430000|2025-02-06 03:10:30|185699.1|185569.1|185699.1|185569.1|185699.1|185569.1|185699.1|185569.1|1
1738811440000|2025-02-06 03:10:40|185699.5|185569.5|185699.1|185569.1|185699.5|185569.5|185698.8|185568.8|3
1738811450000|2025-02-06 03:10:50|185698.9|185568.9|185708.8|185578.8|185709.3|185579.3|185698.9|185568.9|4
1738811460000|2025-02-06 03:11:00|185708.5|185578.5|185708.7|185578.7|185708.9|185578.9|185708.5|185578.5|5
1738811470000|2025-02-06 03:11:10|185708.5|185578.5|185709.2|185579.2|185710.4|185580.4|185708.5|185578.5|5
1738811480000|2025-02-06 03:11:20|185708.8|185578.8|185701.1|185571.1|185709.4|185579.4|185701.1|185571.1|5
1738811490000|2025-02-06 03:11:30|185700.3|185570.3|185700.8|185570.8|185701.7|185571.7|185700.3|185570.3|4
1738811500000|2025-02-06 03:11:40|185700.7|185570.7|185699.8|185569.8|185700.7|185570.7|185699.8|185569.8|4
1738811510000|2025-02-06 03:11:50|185706.5|185576.5|185708.3|185578.3|185708.3|185578.3|185706.5|185576.5|4
1738811520000|2025-02-06 03:12:00|185708.5|185578.5|185708.6|185578.6|185708.6|185578.6|185708.5|185578.5|2
1738811530000|2025-02-06 03:12:10|185708.5|185578.5|185713.4|185583.4|185713.4|185583.4|185708.5|185578.5|2
1738811540000|2025-02-06 03:12:20|185727.6|185597.6|185728.3|185598.3|185728.4|185598.4|185727.6|185597.6|6
1738811550000|2025-02-06 03:12:30|185727.9|185597.9|185720|185590|185728.3|185598.3|185713.6|185583.6|8
1738811560000|2025-02-06 03:12:40|185716.8|185586.8|185727.9|185597.9|185728.4|185598.4|185716.8|185586.8|10
1738811570000|2025-02-06 03:12:50|185728.3|185598.3|185727.5|185597.5|185729|185599|185723.9|185593.9|8
1738811580000|2025-02-06 03:13:00|185727.6|185597.6|185726.3|185596.3|185728.6|185598.6|185725.2|185595.2|4
1738811590000|2025-02-06 03:13:10|185725.5|185595.5|185713.7|185583.7|185725.5|185595.5|185710.7|185580.7|6
1738811600000|2025-02-06 03:13:20|185713.6|185583.6|185704.5|185574.5|185713.7|185583.7|185702.7|185572.7|6
1738811610000|2025-02-06 03:13:30|185703.9|185573.9|185702.5|185572.5|185704.1|185574.1|185702.5|185572.5|3
1738811620000|2025-02-06 03:13:40|185702.6|185572.6|185707.2|185577.2|185707.2|185577.2|185702.4|185572.4|6
1738811630000|2025-02-06 03:13:50|185705.3|185575.3|185705.1|185575.1|185705.4|185575.4|185704.7|185574.7|4
1738811640000|2025-02-06 03:14:00|185706.4|185576.4|185710.1|185580.1|185710.1|185580.1|185705.3|185575.3|5
1738811650000|2025-02-06 03:14:10|185710.3|185580.3|185710.1|185580.1|185710.3|185580.3|185710.1|185580.1|2
1738811660000|2025-02-06 03:14:20|185707.9|185577.9|185708.3|185578.3|185708.3|185578.3|185707.9|185577.9|2
1738811670000|2025-02-06 03:14:30|185708.4|185578.4|185700|185570|185708.4|185578.4|185700|185570|3
1738811680000|2025-02-06 03:14:40|185697.4|185567.4|185701.6|185571.6|185701.6|185571.6|185696.7|185566.7|4
1738811690000|2025-02-06 03:14:50|185698.3|185568.3|185699.9|185569.9|185700.2|185570.2|185697|185567|5
1738811700000|2025-02-06 03:15:00|185693.4|185563.4|185699.6|185569.6|185699.6|185569.6|185693.4|185563.4|2
1738811710000|2025-02-06 03:15:10|185700.6|185570.6|185699.7|185569.7|185700.6|185570.6|185699.6|185569.6|4
1738811720000|2025-02-06 03:15:20|185698.9|185568.9|185691.2|185561.2|185699.6|185569.6|185691.2|185561.2|4
1738811730000|2025-02-06 03:15:30|185691.5|185561.5|185691.2|185561.2|185691.5|185561.5|185691.2|185561.2|2
1738811740000|2025-02-06 03:15:40|185691.1|185561.1|185690.5|185560.5|185691.1|185561.1|185690.5|185560.5|3
1738811750000|2025-02-06 03:15:50|185690.6|185560.6|185690.6|185560.6|185690.6|185560.6|185690.6|185560.6|1
1738811760000|2025-02-06 03:16:00|185695.2|185565.2|185699.6|185569.6|185704.4|185574.4|185693|185563|7
1738811770000|2025-02-06 03:16:10|185699.7|185569.7|185699.7|185569.7|185699.7|185569.7|185699.7|185569.7|1
1738811780000|2025-02-06 03:16:20|185699.9|185569.9|185704.4|185574.4|185706.6|185576.6|185699.9|185569.9|7
1738811790000|2025-02-06 03:16:30|185704.7|185574.7|185709.4|185579.4|185709.4|185579.4|185704.7|185574.7|4
1738811800000|2025-02-06 03:16:40|185710.5|185580.5|185701.6|185571.6|185710.6|185580.6|185701.6|185571.6|7
1738811810000|2025-02-06 03:16:50|185700|185570|185701.4|185571.4|185702.1|185572.1|185700|185570|5
1738811820000|2025-02-06 03:17:00|185701.5|185571.5|185701.3|185571.3|185701.5|185571.5|185701.3|185571.3|4
1738811830000|2025-02-06 03:17:10|185701.4|185571.4|185696.3|185566.3|185701.4|185571.4|185696.3|185566.3|3
1738811840000|2025-02-06 03:17:20|185701.9|185571.9|185705.3|185575.3|185705.8|185575.8|185701.9|185571.9|4
1738811850000|2025-02-06 03:17:30|185705.5|185575.5|185705.4|185575.4|185705.5|185575.5|185705.3|185575.3|3
1738811860000|2025-02-06 03:17:40|185705.5|185575.5|185700.7|185570.7|185705.8|185575.8|185696.5|185566.5|7
1738811870000|2025-02-06 03:17:50|185700.3|185570.3|185694.9|185564.9|185700.3|185570.3|185694.2|185564.2|6
1738811880000|2025-02-06 03:18:00|185700.6|185570.6|185700.7|185570.7|185700.7|185570.7|185700.6|185570.6|2
1738811890000|2025-02-06 03:18:10|185706.3|185576.3|185705.5|185575.5|185706.3|185576.3|185705.5|185575.5|4
1738811900000|2025-02-06 03:18:20|185706.6|185576.6|185706.5|185576.5|185706.6|185576.6|185706.1|185576.1|3
1738811910000|2025-02-06 03:18:30|185706.3|185576.3|185702.2|185572.2|185706.3|185576.3|185701.5|185571.5|4
1738811920000|2025-02-06 03:18:40|185702.1|185572.1|185702.1|185572.1|185702.1|185572.1|185702.1|185572.1|1
1738811930000|2025-02-06 03:18:50|185702.2|185572.2|185702.3|185572.3|185702.4|185572.4|185702.2|185572.2|3
1738811940000|2025-02-06 03:19:00|185703.9|185573.9|185711.6|185581.6|185711.6|185581.6|185703.9|185573.9|5
1738811950000|2025-02-06 03:19:10|185712.2|185582.2|185711.5|185581.5|185712.2|185582.2|185710.8|185580.8|4
1738811960000|2025-02-06 03:19:20|185711.2|185581.2|185710.8|185580.8|185711.2|185581.2|185710.8|185580.8|2
1738811970000|2025-02-06 03:19:30|185710.9|185580.9|185713.3|185583.3|185713.3|185583.3|185710.8|185580.8|5
1738811980000|2025-02-06 03:19:40|185712.7|185582.7|185707.4|185577.4|185712.7|185582.7|185700.5|185570.5|5
1738811990000|2025-02-06 03:19:50|185707.5|185577.5|185701.9|185571.9|185707.5|185577.5|185701.9|185571.9|6
1738812000000|2025-02-06 03:20:00|185700.9|185570.9|185700.1|185570.1|185700.9|185570.9|185700.1|185570.1|3
1738812010000|2025-02-06 03:20:10|185698.6|185568.6|185703.2|185573.2|185703.2|185573.2|185695.3|185565.3|5
1738812020000|2025-02-06 03:20:20|185703.3|185573.3|185703.3|185573.3|185703.3|185573.3|185699.1|185569.1|6
1738812030000|2025-02-06 03:20:30|185707.1|185577.1|185709.5|185579.5|185713.6|185583.6|185707.1|185577.1|7
1738812040000|2025-02-06 03:20:40|185707.6|185577.6|185708.3|185578.3|185708.3|185578.3|185707.6|185577.6|2
1738812050000|2025-02-06 03:20:50|185708.5|185578.5|185708.3|185578.3|185708.5|185578.5|185708.3|185578.3|2
1738812060000|2025-02-06 03:21:00|185706.3|185576.3|185705.1|185575.1|185706.3|185576.3|185705.1|185575.1|2
1738812070000|2025-02-06 03:21:10|185704.9|185574.9|185704.9|185574.9|185704.9|185574.9|185704.9|185574.9|1
1738812080000|2025-02-06 03:21:20|185705.2|185575.2|185705|185575|185706.3|185576.3|185704.9|185574.9|4
1738812090000|2025-02-06 03:21:30|185705.3|185575.3|185708.3|185578.3|185709.9|185579.9|185705.3|185575.3|4
1738812100000|2025-02-06 03:21:40|185710.2|185580.2|185711.5|185581.5|185715.7|185585.7|185710.2|185580.2|7
1738812110000|2025-02-06 03:21:50|185711.1|185581.1|185709.7|185579.7|185711.4|185581.4|185709.7|185579.7|6
1738812120000|2025-02-06 03:22:00|185706.3|185576.3|185706.8|185576.8|185707.3|185577.3|185706.3|185576.3|3
1738812130000|2025-02-06 03:22:10|185707.1|185577.1|185715.2|185585.2|185715.2|185585.2|185707|185577|7
1738812140000|2025-02-06 03:22:20|185709|185579|185707.9|185577.9|185712.5|185582.5|185707.9|185577.9|3
1738812150000|2025-02-06 03:22:30|185706.3|185576.3|185707.7|185577.7|185708|185578|185706.3|185576.3|3
1738812160000|2025-02-06 03:22:40|185706.7|185576.7|185701.9|185571.9|185706.7|185576.7|185696.8|185566.8|4
1738812170000|2025-02-06 03:22:50|185700.1|185570.1|185695.3|185565.3|185700.1|185570.1|185695.3|185565.3|2
1738812180000|2025-02-06 03:23:00|185699.8|185569.8|185699.7|185569.7|185700.2|185570.2|185699.3|185569.3|5
1738812190000|2025-02-06 03:23:10|185695.1|185565.1|185699.9|185569.9|185699.9|185569.9|185695.1|185565.1|2
1738812200000|2025-02-06 03:23:20|185700.1|185570.1|185702.3|185572.3|185702.3|185572.3|185695.9|185565.9|4
1738812210000|2025-02-06 03:23:30|185702.8|185572.8|185705.3|185575.3|185705.3|185575.3|185695.7|185565.7|8
1738812220000|2025-02-06 03:23:40|185703.8|185573.8|185704.2|185574.2|185704.2|185574.2|185703.4|185573.4|3
1738812240000|2025-02-06 03:24:00|185702.5|185572.5|185701.5|185571.5|185703.3|185573.3|185699|185569|6
1738812250000|2025-02-06 03:24:10|185702.5|185572.5|185713.5|185583.5|185713.5|185583.5|185702.5|185572.5|5
1738812260000|2025-02-06 03:24:20|185713.3|185583.3|185713.5|185583.5|185713.5|185583.5|185713.3|185583.3|4
1738812270000|2025-02-06 03:24:30|185713.3|185583.3|185716.4|185586.4|185716.4|185586.4|185713.3|185583.3|3
1738812280000|2025-02-06 03:24:40|185711.5|185581.5|185706.9|185576.9|185711.5|185581.5|185706.8|185576.8|4
1738812290000|2025-02-06 03:24:50|185707|185577|185704.7|185574.7|185707|185577|185703.6|185573.6|4
1738812300000|2025-02-06 03:25:00|185704.5|185574.5|185710.9|185580.9|185711|185581|185704.5|185574.5|5
1738812310000|2025-02-06 03:25:10|185711.2|185581.2|185731.3|185601.3|185731.3|185601.3|185710.9|185580.9|5
1738812320000|2025-02-06 03:25:20|185730.5|185600.5|185730.8|185600.8|185730.8|185600.8|185730.5|185600.5|2
1738812330000|2025-02-06 03:25:30|185730.2|185600.2|185723.9|185593.9|185730.7|185600.7|185723.9|185593.9|6
1738812340000|2025-02-06 03:25:40|185723.5|185593.5|185723.9|185593.9|185724.1|185594.1|185723.5|185593.5|4
1738812350000|2025-02-06 03:25:50|185723.8|185593.8|185741.8|185611.8|185741.8|185611.8|185723.8|185593.8|4
1738812360000|2025-02-06 03:26:00|185740.8|185610.8|185739.5|185609.5|185740.8|185610.8|185735.8|185605.8|7
1738812370000|2025-02-06 03:26:10|185741.3|185611.3|185741.4|185611.4|185741.6|185611.6|185741.3|185611.3|3
1738812380000|2025-02-06 03:26:20|185740.4|185610.4|185740.4|185610.4|185740.5|185610.5|185740.4|185610.4|5
1738812390000|2025-02-06 03:26:30|185739.4|185609.4|185713.3|185623.3|185739.4|185623.5|185713.2|185609.4|4
1738812400000|2025-02-06 03:26:40|185723.6|185633.6|185718|185628|185723.9|185633.9|185718|185628|6
1738812410000|2025-02-06 03:26:50|185718.4|185628.4|185718|185628|185718.4|185628.4|185718|185628|2
1738812420000|2025-02-06 03:27:00|185717.9|185627.9|185718.4|185628.4|185718.6|185628.6|185716.8|185626.8|5
1738812430000|2025-02-06 03:27:10|185716.4|185626.4|185718.2|185628.2|185718.2|185628.2|185716.2|185626.2|4
1738812440000|2025-02-06 03:27:20|185714.3|185624.3|185721|185631|185721|185631|185713.6|185623.6|6
1738812450000|2025-02-06 03:27:30|185720.3|185630.3|185719.1|185629.1|185720.3|185630.3|185718.8|185628.8|5
1738812460000|2025-02-06 03:27:40|185719.3|185629.3|185719.3|185629.3|185721.5|185631.5|185719.2|185629.2|7
1738812470000|2025-02-06 03:27:50|185718.9|185628.9|185714.7|185624.7|185718.9|185628.9|185714.7|185624.7|4
1738812480000|2025-02-06 03:28:00|185714.2|185624.2|185712.8|185622.8|185714.2|185624.2|185710.1|185620.1|7
1738812490000|2025-02-06 03:28:10|185713|185623|185712.8|185622.8|185713|185623|185712.4|185622.4|4
1738812500000|2025-02-06 03:28:20|185712.7|185622.7|185712.7|185622.7|185712.7|185622.7|185712.7|185622.7|1
1738812510000|2025-02-06 03:28:30|185739.4|185609.4|185738.4|185608.4|185739.4|185609.4|185738|185608|3
1738812520000|2025-02-06 03:28:40|185731.7|185601.7|185730|185600|185731.7|185601.7|185729.5|185599.5|4
1738812530000|2025-02-06 03:28:50|185734|185604|185728.6|185598.6|185734|185604|185728.3|185598.3|4
1738812540000|2025-02-06 03:29:00|185711.3|185621.3|185724.3|185594.3|185724.3|185626.2|185711.3|185594.3|4
1738812550000|2025-02-06 03:29:10|185724.1|185594.1|185736|185606|185736|185606|185724.1|185594.1|6
1738812560000|2025-02-06 03:29:20|185736.7|185606.7|185736.9|185606.9|185736.9|185606.9|185736.7|185606.7|2
1738812570000|2025-02-06 03:29:30|185737|185607|185737.1|185607.1|185737.1|185607.1|185737|185607|2
1738812580000|2025-02-06 03:29:40|185712.9|185622.9|185711.4|185621.4|185713|185623|185711.4|185621.4|3
1738812590000|2025-02-06 03:29:50|185711.3|185621.3|185711.3|185621.3|185711.8|185621.8|185711.3|185621.3|4
1738812600000|2025-02-06 03:30:00|185714.3|185624.3|185719.8|185629.8|185720.7|185630.7|185714.3|185624.3|7
1738812610000|2025-02-06 03:30:10|185719.9|185629.9|185718.9|185628.9|185719.9|185629.9|185718.9|185628.9|2
1738812620000|2025-02-06 03:30:20|185718.5|185628.5|185719.6|185629.6|185720.8|185630.8|185718.5|185628.5|8
1738812630000|2025-02-06 03:30:30|185719.2|185629.2|185715.3|185625.3|185719.2|185629.2|185714.5|185624.5|5
1738812640000|2025-02-06 03:30:40|185715.2|185625.2|185715.9|185625.9|185716|185626|185714|185624|6
1738812650000|2025-02-06 03:30:50|185714|185624|185716.2|185626.2|185716.2|185626.2|185714|185624|3
1738812660000|2025-02-06 03:31:00|185720.1|185630.1|185721.2|185631.2|185722.1|185632.1|185719.8|185629.8|6
1738812670000|2025-02-06 03:31:10|185719.8|185629.8|185718.3|185628.3|185719.8|185629.8|185715.7|185625.7|5
1738812680000|2025-02-06 03:31:20|185720.5|185630.5|185721.2|185631.2|185721.8|185631.8|185720.5|185630.5|3
1738812690000|2025-02-06 03:31:30|185720.9|185630.9|185721.1|185631.1|185721.1|185631.1|185720.9|185630.9|2
1738812700000|2025-02-06 03:31:40|185720.7|185630.7|185716.2|185626.2|185721.5|185631.5|185716.2|185626.2|5
1738812710000|2025-02-06 03:31:50|185714.1|185624.1|185714|185624|185714.1|185624.1|185713.7|185623.7|3
1738812720000|2025-02-06 03:32:00|185713.7|185623.7|185720.5|185630.5|185721.5|185631.5|185713.7|185623.7|8
1738812730000|2025-02-06 03:32:10|185720.2|185630.2|185720.4|185630.4|185720.4|185630.4|185720.2|185630.2|2
1738812740000|2025-02-06 03:32:20|185720|185630|185716.3|185626.3|185720|185630|185716.3|185626.3|4
1738812750000|2025-02-06 03:32:30|185721.3|185631.3|185721.2|185631.2|185722.1|185632.1|185721.2|185631.2|4
1738812760000|2025-02-06 03:32:40|185721.4|185631.4|185721.4|185631.4|185721.6|185631.6|185721.4|185631.4|3
1738812770000|2025-02-06 03:32:50|185721.7|185631.7|185721.5|185631.5|185721.7|185631.7|185721.4|185631.4|3
1738812780000|2025-02-06 03:33:00|185720.7|185630.7|185734.6|185604.6|185734.6|185630.7|185720.7|185599|4
1738812790000|2025-02-06 03:33:10|185734.5|185604.5|185733.6|185603.6|185734.5|185604.5|185729.2|185599.2|5
1738812800000|2025-02-06 03:33:20|185733.4|185603.4|185733.4|185603.4|185733.4|185603.4|185733.4|185603.4|1
1738812810000|2025-02-06 03:33:30|185730|185600|185713.5|185623.5|185733.3|185623.5|185713.5|185600|5
1738812820000|2025-02-06 03:33:40|185713.4|185623.4|185729.3|185599.3|185729.3|185623.4|185711.3|185591.2|6
1738812830000|2025-02-06 03:33:50|185727.6|185597.6|185729.8|185599.8|185729.8|185599.8|185716.4|185586.4|8
1738812840000|2025-02-06 03:34:00|185732.1|185602.1|185730.5|185600.5|185732.1|185602.1|185725.7|185595.7|10
1738812850000|2025-02-06 03:34:10|185727.8|185597.8|185727.5|185597.5|185727.8|185597.8|185727.5|185597.5|4
1738812860000|2025-02-06 03:34:20|185730.1|185600.1|185731.3|185601.3|185732.8|185602.8|185730.1|185600.1|5
1738812870000|2025-02-06 03:34:30|185731.7|185601.7|185731.4|185601.4|185731.7|185601.7|185731.4|185601.4|2
1738812880000|2025-02-06 03:34:40|185731.3|185601.3|185731.6|185601.6|185732|185602|185731.3|185601.3|4
1738812890000|2025-02-06 03:34:50|185725.9|185595.9|185729.7|185599.7|185729.7|185599.7|185722.2|185592.2|8
1738812900000|2025-02-06 03:35:00|185730.3|185600.3|185732.4|185602.4|185732.4|185602.4|185729.7|185599.7|5
1738812910000|2025-02-06 03:35:10|185733.5|185603.5|185733.5|185603.5|185733.5|185603.5|185733.5|185603.5|1
1738812920000|2025-02-06 03:35:20|185734|185604|185726.3|185596.3|185734|185604|185725|185595|5
1738812930000|2025-02-06 03:35:30|185728.6|185598.6|185728.3|185598.3|185731.9|185601.9|185728.3|185598.3|7
1738812940000|2025-02-06 03:35:40|185728.6|185598.6|185728.3|185598.3|185728.6|185598.6|185728.3|185598.3|2
1738812960000|2025-02-06 03:36:00|185723.3|185593.3|185725.4|185595.4|185725.4|185595.4|185723.3|185593.3|5
1738812970000|2025-02-06 03:36:10|185727.9|185597.9|185727.9|185597.9|185727.9|185597.9|185727.9|185597.9|1
1738812980000|2025-02-06 03:36:20|185728.6|185598.6|185731.8|185601.8|185731.8|185601.8|185728|185598|6
1738812990000|2025-02-06 03:36:30|185741.6|185611.6|185741.6|185611.6|185741.6|185611.6|185741.6|185611.6|1
1738813010000|2025-02-06 03:36:50|185741.7|185611.7|185728.1|185598.1|185741.7|185611.7|185728.1|185598.1|4
1738813020000|2025-02-06 03:37:00|185728|185598|185728.2|185598.2|185728.2|185598.2|185728|185598|2
1738813030000|2025-02-06 03:37:10|185729|185599|185736|185606|185737.1|185607.1|185728.4|185598.4|9
1738813040000|2025-02-06 03:37:20|185735.9|185605.9|185735.9|185605.9|185736.4|185606.4|185735.9|185605.9|3
1738813050000|2025-02-06 03:37:30|185736|185606|185736.2|185606.2|185736.2|185606.2|185736|185606|2
1738813060000|2025-02-06 03:37:40|185734|185604|185734.1|185604.1|185734.4|185604.4|185734|185604|3
1738813070000|2025-02-06 03:37:50|185734.7|185604.7|185719.6|185629.6|185734.7|185629.6|185714.9|185604.7|3
1738813080000|2025-02-06 03:38:00|185720|185630|185719.8|185629.8|185720|185630|185719.8|185629.8|2
1738813090000|2025-02-06 03:38:10|185719.9|185629.9|185718.7|185628.7|185719.9|185629.9|185718.7|185628.7|2
1738813100000|2025-02-06 03:38:20|185718.4|185628.4|185714.4|185624.4|185718.4|185628.4|185714|185624|5
1738813110000|2025-02-06 03:38:30|185714.1|185624.1|185716.5|185626.5|185716.5|185626.5|185714.1|185624.1|3
1738813120000|2025-02-06 03:38:40|185717.1|185627.1|185716.7|185626.7|185717.1|185627.1|185716.7|185626.7|2
1738813130000|2025-02-06 03:38:50|185714.5|185624.5|185719.4|185629.4|185719.4|185629.4|185714.5|185624.5|2
1738813150000|2025-02-06 03:39:10|185721.8|185631.8|185718.5|185628.5|185721.9|185631.9|185718.5|185628.5|4
1738813160000|2025-02-06 03:39:20|185718.2|185628.2|185718.3|185628.3|185718.3|185628.3|185718.2|185628.2|2
1738813170000|2025-02-06 03:39:30|185718.2|185628.2|185718.4|185628.4|185718.4|185628.4|185718.2|185628.2|2
1738813180000|2025-02-06 03:39:40|185718.8|185628.8|185718.5|185628.5|185718.8|185628.8|185718.5|185628.5|2
1738813190000|2025-02-06 03:39:50|185719.3|185629.3|185714.6|185624.6|185719.3|185629.3|185714.6|185624.6|2
1738813200000|2025-02-06 03:40:00|185715.2|185625.2|185721.1|185631.1|185721.1|185631.1|185715.2|185625.2|5
1738813210000|2025-02-06 03:40:10|185721.4|185631.4|185721.2|185631.2|185721.4|185631.4|185721.2|185631.2|2
1738813220000|2025-02-06 03:40:20|185722.1|185632.1|185723|185633|185723|185633|185721.2|185631.2|4
1738813230000|2025-02-06 03:40:30|185723.1|185633.1|185715|185625|185723.2|185633.2|185715|185625|4
1738813240000|2025-02-06 03:40:40|185714.4|185624.4|185717.3|185627.3|185717.8|185627.8|185714.4|185624.4|5
1738813250000|2025-02-06 03:40:50|185716.9|185626.9|185717.4|185627.4|185717.4|185627.4|185716.9|185626.9|2
1738813260000|2025-02-06 03:41:00|185716.1|185626.1|185721.6|185631.6|185721.7|185631.7|185716.1|185626.1|3
1738813290000|2025-02-06 03:41:30|185721.4|185631.4|185715.6|185625.6|185721.5|185631.5|185715.6|185625.6|6
1738813300000|2025-02-06 03:41:40|185716.8|185626.8|185717|185627|185719.2|185629.2|185715.8|185625.8|6
1738813310000|2025-02-06 03:41:50|185715.6|185625.6|185722.4|185632.4|185722.5|185632.5|185715.6|185625.6|4
1738813320000|2025-02-06 03:42:00|185722.7|185632.7|185722.5|185632.5|185722.7|185632.7|185722.5|185632.5|2
1738813330000|2025-02-06 03:42:10|185721.7|185631.7|185722.2|185632.2|185723.2|185633.2|185721.7|185631.7|3
1738813340000|2025-02-06 03:42:20|185722.3|185632.3|185719|185629|185723.7|185633.7|185719|185629|5
1738813350000|2025-02-06 03:42:30|185719.3|185629.3|185717.5|185627.5|185719.3|185629.3|185717.5|185627.5|3
1738813360000|2025-02-06 03:42:40|185717.7|185627.7|185726.3|185636.3|185727.2|185637.2|185717.5|185627.5|7
1738813370000|2025-02-06 03:42:50|185726.5|185636.5|185726.3|185636.3|185726.5|185636.5|185726.3|185636.3|3
1738813380000|2025-02-06 03:43:00|185726.8|185636.8|185727.3|185637.3|185727.3|185637.3|185726.8|185636.8|2
1738813390000|2025-02-06 03:43:10|185733.9|185643.9|185858.9|185728.9|185862.8|185747.2|185733.9|185643.9|19
1738813400000|2025-02-06 03:43:20|185851.8|185721.8|185855.9|185725.9|185856.7|185726.7|185851.8|185721.8|8
1738813410000|2025-02-06 03:43:30|185852.3|185722.3|185831.5|185701.5|185852.3|185722.3|185831.5|185701.5|8
1738813420000|2025-02-06 03:43:40|185831.7|185701.7|185837.7|185707.7|185837.7|185707.7|185830.8|185700.8|6
1738813430000|2025-02-06 03:43:50|185834.3|185704.3|185841|185711|185868.8|185711|185830|185667.1|16
1738813440000|2025-02-06 03:44:00|185836.6|185706.6|185834.3|185704.3|185842.1|185712.1|185822.8|185692.8|19
1738813460000|2025-02-06 03:44:20|185834.4|185704.4|185840.8|185710.8|185840.8|185710.8|185829.9|185699.9|6
1738813470000|2025-02-06 03:44:30|185841.4|185711.4|185851|185721|185851|185721|185837.5|185707.5|13
1738813480000|2025-02-06 03:44:40|185842.5|185712.5|185844.5|185714.5|185845.8|185715.8|185841.8|185711.8|5
1738813490000|2025-02-06 03:44:50|185839.8|185709.8|185851.2|185721.2|185851.2|185721.2|185839.8|185709.8|7
1738813500000|2025-02-06 03:45:00|185852.8|185722.8|185845.4|185715.4|185859.4|185729.4|185845.4|185715.4|8
1738813510000|2025-02-06 03:45:10|185844.4|185714.4|185840.2|185710.2|185844.4|185714.4|185840.2|185710.2|5
1738813520000|2025-02-06 03:45:20|185833.8|185703.8|185837|185707|185837.1|185707.1|185833.4|185703.4|6
1738813530000|2025-02-06 03:45:30|185837.1|185707.1|185838.5|185708.5|185842.1|185712.1|185837.1|185707.1|7
1738813540000|2025-02-06 03:45:40|185837.3|185707.3|185838.7|185708.7|185839.6|185709.6|185837.3|185707.3|6
1738813550000|2025-02-06 03:45:50|185838.3|185708.3|185837.6|185707.6|185838.3|185708.3|185837.6|185707.6|4
1738813560000|2025-02-06 03:46:00|185837.7|185707.7|185838.7|185708.7|185838.8|185708.8|185837.7|185707.7|4
1738813570000|2025-02-06 03:46:10|185838.2|185708.2|185835.4|185705.4|185838.2|185708.2|185832.4|185702.4|5
1738813580000|2025-02-06 03:46:20|185841.2|185711.2|185839.3|185709.3|185841.2|185711.2|185839.3|185709.3|3
1738813590000|2025-02-06 03:46:30|185840|185710|185838.8|185708.8|185840.8|185710.8|185838.8|185708.8|4
1738813600000|2025-02-06 03:46:40|185836.8|185706.8|185830|185700|185836.8|185706.8|185823.4|185693.4|6
1738813610000|2025-02-06 03:46:50|185828.3|185698.3|185838.6|185708.6|185838.6|185708.6|185825.6|185695.6|9
1738813620000|2025-02-06 03:47:00|185838.5|185708.5|185835.7|185705.7|185840.1|185710.1|185835.7|185705.7|6
1738813630000|2025-02-06 03:47:10|185836.5|185706.5|185838.7|185708.7|185838.7|185708.7|185836.3|185706.3|6
1738813640000|2025-02-06 03:47:20|185839|185709|185840.1|185710.1|185840.1|185710.1|185837|185707|5
1738813650000|2025-02-06 03:47:30|185840|185710|185833.4|185703.4|185840|185710|185833.4|185703.4|4
1738813660000|2025-02-06 03:47:40|185827.6|185697.6|185841.1|185711.1|185841.1|185711.1|185824.6|185694.6|13
1738813670000|2025-02-06 03:47:50|185841|185711|185839.8|185709.8|185841|185711|185839.7|185709.7|3
1738813680000|2025-02-06 03:48:00|185839.1|185709.1|185844.2|185714.2|185844.2|185714.2|185838.1|185708.1|7
1738813690000|2025-02-06 03:48:10|185844.3|185714.3|185840.9|185710.9|185844.3|185714.3|185840.2|185710.2|4
1738813700000|2025-02-06 03:48:20|185840.6|185710.6|185837.9|185707.9|185840.6|185710.6|185837|185707|6
1738813710000|2025-02-06 03:48:30|185836.2|185706.2|185833.2|185703.2|185836.3|185706.3|185833.2|185703.2|4
1738813720000|2025-02-06 03:48:40|185836.2|185706.2|185830|185700|185836.2|185706.2|185824.1|185694.1|11
1738813730000|2025-02-06 03:48:50|185828.4|185698.4|185833.2|185703.2|185834.4|185704.4|185828.4|185698.4|4
1738813740000|2025-02-06 03:49:00|185834.8|185704.8|185834.2|185704.2|185834.8|185704.8|185833.3|185703.3|6
1738813750000|2025-02-06 03:49:10|185835.9|185705.9|185835.9|185705.9|185835.9|185705.9|185834.8|185704.8|3
1738813760000|2025-02-06 03:49:20|185836|185706|185828.7|185698.7|185836|185706|185828.7|185698.7|6
1738813770000|2025-02-06 03:49:30|185828.9|185698.9|185827.7|185697.7|185828.9|185698.9|185827.7|185697.7|2
1738813780000|2025-02-06 03:49:40|185827.6|185697.6|185826.3|185696.3|185827.6|185697.6|185823.4|185693.4|5
1738813790000|2025-02-06 03:49:50|185826.6|185696.6|185826.3|185696.3|185826.6|185696.6|185826.3|185696.3|2
1738813800000|2025-02-06 03:50:00|185830.7|185700.7|185837.4|185707.4|185837.4|185707.4|185830.7|185700.7|6
1738813810000|2025-02-06 03:50:10|185838.5|185708.5|185838.5|185708.5|185838.5|185708.5|185837.4|185707.4|3
1738813820000|2025-02-06 03:50:20|185838.6|185708.6|185842.2|185712.2|185842.2|185712.2|185838.6|185708.6|4
1738813830000|2025-02-06 03:50:30|185843.8|185713.8|185844.6|185714.6|185844.6|185714.6|185843.8|185713.8|2
1738813840000|2025-02-06 03:50:40|185844|185714|185843|185713|185844.4|185714.4|185843|185713|3
1738813850000|2025-02-06 03:50:50|185834.5|185704.5|185830.2|185700.2|185834.6|185704.6|185825.6|185695.6|13
1738813860000|2025-02-06 03:51:00|185829.7|185699.7|185835.1|185705.1|185835.1|185705.1|185828.7|185698.7|8
1738813870000|2025-02-06 03:51:10|185836.1|185706.1|185835.1|185705.1|185836.1|185706.1|185835.1|185705.1|2
1738813880000|2025-02-06 03:51:20|185835.8|185705.8|185833.3|185703.3|185835.8|185705.8|185832.2|185702.2|5
1738813890000|2025-02-06 03:51:30|185833.6|185703.6|185830.2|185700.2|185833.8|185703.8|185830.2|185700.2|5
1738813900000|2025-02-06 03:51:40|185831.3|185701.3|185835.9|185705.9|185836.1|185706.1|185831.3|185701.3|4
1738813910000|2025-02-06 03:51:50|185836.1|185706.1|185835.1|185705.1|185836.1|185706.1|185830.7|185700.7|9
1738813930000|2025-02-06 03:52:10|185835.4|185705.4|185833.1|185703.1|185835.4|185705.4|185833.1|185703.1|3
1738813940000|2025-02-06 03:52:20|185833.2|185703.2|185831.9|185701.9|185847.1|185717.1|185831.9|185701.9|7
1738813950000|2025-02-06 03:52:30|185835|185705|185838.5|185708.5|185838.5|185708.5|185835|185705|2
1738813960000|2025-02-06 03:52:40|185839.2|185709.2|185838.8|185708.8|185839.2|185709.2|185838.8|185708.8|2
1738813970000|2025-02-06 03:52:50|185838.7|185708.7|185826.1|185696.1|185838.7|185708.7|185825.7|185695.7|4
1738813980000|2025-02-06 03:53:00|185834.4|185704.4|185834.2|185704.2|185834.7|185704.7|185834.2|185704.2|4
1738813990000|2025-02-06 03:53:10|185828.1|185698.1|185826.7|185696.7|185830.4|185700.4|185821.9|185691.9|8
1738814000000|2025-02-06 03:53:20|185826.6|185696.6|185838.3|185708.3|185838.3|185708.3|185826.6|185696.6|5
1738814010000|2025-02-06 03:53:30|185836.7|185706.7|185835.4|185705.4|185836.7|185706.7|185831.2|185701.2|4
1738814020000|2025-02-06 03:53:40|185836.2|185706.2|185843.5|185713.5|185843.5|185713.5|185836.2|185706.2|3
1738814030000|2025-02-06 03:53:50|185841.9|185711.9|185840.7|185710.7|185841.9|185711.9|185840.7|185710.7|2
1738814040000|2025-02-06 03:54:00|185840.4|185710.4|185833.7|185703.7|185840.4|185710.4|185833.7|185703.7|4
1738814050000|2025-02-06 03:54:10|185838.3|185708.3|185828.6|185698.6|185838.3|185708.3|185819.1|185689.1|5
1738814060000|2025-02-06 03:54:20|185823.6|185693.6|185770.7|185640.7|185828|185698|185767|185637|6
1738814070000|2025-02-06 03:54:30|185771.3|185641.3|185771.2|185641.2|185771.3|185641.3|185771|185641|3
1738814080000|2025-02-06 03:54:40|185771.7|185641.7|185771.5|185641.5|185771.7|185641.7|185771.4|185641.4|3
1738814090000|2025-02-06 03:54:50|185771.4|185641.4|185774.6|185644.6|185775.3|185645.3|185767.7|185637.7|6
1738814100000|2025-02-06 03:55:00|185771.3|185641.3|185770.6|185640.6|185772.6|185642.6|185765.3|185635.3|11
1738814110000|2025-02-06 03:55:10|185769.6|185639.6|185770.3|185640.3|185770.6|185640.6|185767.6|185637.6|4
1738814120000|2025-02-06 03:55:20|185770.1|185640.1|185772.4|185642.4|185772.5|185642.5|185770.1|185640.1|3
1738814130000|2025-02-06 03:55:30|185770.2|185640.2|185771.4|185641.4|185771.6|185641.6|185763.7|185633.7|7
1738814140000|2025-02-06 03:55:40|185763.9|185633.9|185765.1|185635.1|185772.2|185642.2|185761.4|185631.4|6
1738814150000|2025-02-06 03:55:50|185764.2|185634.2|185768.8|185638.8|185770.5|185640.5|185764|185634|8
1738814160000|2025-02-06 03:56:00|185769|185639|185771.4|185641.4|185771.7|185641.7|185763.7|185633.7|7
1738814170000|2025-02-06 03:56:10|185773.3|185643.3|185772.4|185642.4|185773.3|185643.3|185765.7|185635.7|6
1738814180000|2025-02-06 03:56:20|185772.1|185642.1|185772.3|185642.3|185772.8|185642.8|185772.1|185642.1|3
1738814190000|2025-02-06 03:56:30|185770.9|185640.9|185772|185642|185772|185642|185770.9|185640.9|2
1738814200000|2025-02-06 03:56:40|185772.2|185642.2|185766.3|185636.3|185772.2|185642.2|185766.3|185636.3|3
1738814210000|2025-02-06 03:56:50|185765.3|185635.3|185766.4|185636.4|185766.4|185636.4|185765.3|185635.3|2
1738814230000|2025-02-06 03:57:10|185772.4|185642.4|185772.3|185642.3|185773.4|185643.4|185772.2|185642.2|5
1738814240000|2025-02-06 03:57:20|185773.6|185643.6|185772.4|185642.4|185773.6|185643.6|185772.4|185642.4|5
1738814250000|2025-02-06 03:57:30|185770.7|185640.7|185752.4|185622.4|185772.3|185642.3|185752.4|185622.4|6
1738814260000|2025-02-06 03:57:40|185753.3|185623.3|185753.3|185623.3|185753.3|185623.3|185753.2|185623.2|3
1738814280000|2025-02-06 03:58:00|185754.8|185624.8|185757.3|185627.3|185761.6|185631.6|185754.8|185624.8|10
1738814290000|2025-02-06 03:58:10|185756.1|185626.1|185756.6|185626.6|185756.9|185626.9|185756.1|185626.1|4
1738814310000|2025-02-06 03:58:30|185757.2|185627.2|185757.2|185627.2|185757.2|185627.2|185756.3|185626.3|3
1738814320000|2025-02-06 03:58:40|185757.4|185627.4|185757.2|185627.2|185757.4|185627.4|185757.2|185627.2|2
1738814330000|2025-02-06 03:58:50|185727.8|185597.8|185721.2|185591.2|185727.8|185597.8|185721.2|185591.2|4
1738814340000|2025-02-06 03:59:00|185717.1|185587.1|185716.6|185586.6|185717.1|185587.1|185716.4|185586.4|5
1738814350000|2025-02-06 03:59:10|185718.6|185588.6|185717.7|185587.7|185718.6|185588.6|185717.6|185587.6|3
1738814360000|2025-02-06 03:59:20|185716.3|185586.3|185715.6|185585.6|185716.4|185586.4|185712.5|185582.5|6
1738814370000|2025-02-06 03:59:30|185717.5|185587.5|185742.7|185612.7|185742.7|185612.7|185717.5|185587.5|6
1738814380000|2025-02-06 03:59:40|185742.3|185612.3|185742.1|185612.1|185742.3|185612.3|185742.1|185612.1|2
1738814390000|2025-02-06 03:59:50|185742.4|185612.4|185742.7|185612.7|185742.7|185612.7|185742.4|185612.4|3
1738814400000|2025-02-06 04:00:00|185743.1|185613.1|185742.6|185612.6|185743.1|185613.1|185742.6|185612.6|2
1738814410000|2025-02-06 04:00:10|185748.6|185618.6|185748|185618|185748.6|185618.6|185748|185618|2
1738814420000|2025-02-06 04:00:20|185748.6|185618.6|185748.6|185618.6|185748.6|185618.6|185748.6|185618.6|1
1738814430000|2025-02-06 04:00:30|185742.4|185612.4|185750.4|185620.4|185750.4|185620.4|185742.4|185612.4|3
1738814440000|2025-02-06 04:00:40|185750.6|185620.6|185732.4|185602.4|185750.6|185620.6|185732.4|185602.4|4
1738814450000|2025-02-06 04:00:50|185731.3|185601.3|185748.9|185618.9|185748.9|185618.9|185731.3|185601.3|5
1738814460000|2025-02-06 04:01:00|185749.2|185619.2|185751.2|185621.2|185752.5|185622.5|185749.2|185619.2|4
1738814470000|2025-02-06 04:01:10|185751.4|185621.4|185743.8|185613.8|185751.4|185621.4|185743.8|185613.8|5
1738814480000|2025-02-06 04:01:20|185737.5|185607.5|185736.3|185606.3|185739.2|185609.2|185736|185606|8
1738814490000|2025-02-06 04:01:30|185736.4|185606.4|185736.3|185606.3|185736.4|185606.4|185736.3|185606.3|2
1738814500000|2025-02-06 04:01:40|185738.4|185608.4|185749.2|185619.2|185749.6|185619.6|185738.4|185608.4|5
1738814510000|2025-02-06 04:01:50|185749.4|185619.4|185754.1|185624.1|185757.7|185627.7|185749.4|185619.4|7
1738814520000|2025-02-06 04:02:00|185754|185624|185747.2|185617.2|185754.1|185624.1|185747.2|185617.2|6
1738814530000|2025-02-06 04:02:10|185741.1|185611.1|185746.8|185616.8|185746.8|185616.8|185741.1|185611.1|4
1738814540000|2025-02-06 04:02:20|185747|185617|185747|185617|185747|185617|185747|185617|1
1738814550000|2025-02-06 04:02:30|185748.3|185618.3|185748.6|185618.6|185749|185619|185748.3|185618.3|3
1738814560000|2025-02-06 04:02:40|185748.7|185618.7|185749.1|185619.1|185749.1|185619.1|185748.7|185618.7|2
1738814580000|2025-02-06 04:03:00|185753.2|185623.2|185761.5|185631.5|185764.7|185634.7|185748.9|185618.9|9
1738814590000|2025-02-06 04:03:10|185758.7|185628.7|185756.1|185626.1|185758.7|185628.7|185756.1|185626.1|3
1738814600000|2025-02-06 04:03:20|185756.2|185626.2|185753.8|185623.8|185757.1|185627.1|185748.1|185618.1|9
1738814610000|2025-02-06 04:03:30|185752.9|185622.9|185733.4|185603.4|185753.2|185623.2|185733.4|185603.4|6
1738814620000|2025-02-06 04:03:40|185734.5|185604.5|185745.9|185615.9|185746.2|185616.2|185730.8|185600.8|8
1738814630000|2025-02-06 04:03:50|185744.3|185614.3|185733.5|185603.5|185744.3|185614.3|185733.5|185603.5|8
1738814640000|2025-02-06 04:04:00|185735.4|185605.4|185742.8|185612.8|185743.7|185613.7|185735.4|185605.4|7
1738814650000|2025-02-06 04:04:10|185742|185612|185744.7|185614.7|185745.4|185615.4|185736.8|185606.8|8
1738814660000|2025-02-06 04:04:20|185744.8|185614.8|185743.6|185613.6|185744.9|185614.9|185743.6|185613.6|4
1738814670000|2025-02-06 04:04:30|185744.4|185614.4|185744.6|185614.6|185744.6|185614.6|185744.4|185614.4|2
1738814680000|2025-02-06 04:04:40|185742.1|185612.1|185739.2|185609.2|185744.2|185614.2|185739.2|185609.2|6
1738814690000|2025-02-06 04:04:50|185737.1|185607.1|185738.5|185608.5|185738.6|185608.6|185737.1|185607.1|3
1738814700000|2025-02-06 04:05:00|185738.3|185608.3|185745.5|185615.5|185745.6|185615.6|185738.3|185608.3|5
1738814720000|2025-02-06 04:05:20|185747.6|185617.6|185746.6|185616.6|185747.6|185617.6|185746.6|185616.6|2
1738814730000|2025-02-06 04:05:30|185746.4|185616.4|185746.8|185616.8|185746.8|185616.8|185746.4|185616.4|2
1738814740000|2025-02-06 04:05:40|185751.5|185621.5|185748.5|185618.5|185751.5|185621.5|185748.5|185618.5|4
1738814750000|2025-02-06 04:05:50|185748.6|185618.6|185748.6|185618.6|185748.6|185618.6|185748.6|185618.6|1
1738814770000|2025-02-06 04:06:10|185748.7|185618.7|185752.7|185622.7|185752.7|185622.7|185748.6|185618.6|5
1738814790000|2025-02-06 04:06:30|185749.4|185619.4|185749.4|185619.4|185749.4|185619.4|185749.4|185619.4|1
1738814800000|2025-02-06 04:06:40|185756.1|185626.1|185731.1|185641.1|185756.1|185642.1|185731.1|185621.1|4
1738814810000|2025-02-06 04:06:50|185725.9|185635.9|185731.1|185641.1|185731.3|185641.3|185725.2|185635.2|5
1738814820000|2025-02-06 04:07:00|185731.3|185641.3|185737.4|185647.4|185737.9|185647.9|185731.3|185641.3|5
1738814830000|2025-02-06 04:07:10|185735.7|185645.7|185735.7|185645.7|185735.7|185645.7|185735.7|185645.7|1
1738814840000|2025-02-06 04:07:20|185735.2|185645.2|185736|185646|185736|185646|185735.2|185645.2|4
1738814850000|2025-02-06 04:07:30|185736.1|185646.1|185755.7|185625.7|185755.7|185646.1|185736|185625.7|3
1738814860000|2025-02-06 04:07:40|185755.6|185625.6|185755.8|185625.8|185755.8|185625.8|185755.6|185625.6|2
1738814870000|2025-02-06 04:07:50|185751.8|185621.8|185748.6|185618.6|185751.8|185621.8|185742.8|185612.8|12
1738814880000|2025-02-06 04:08:00|185748.5|185618.5|185748.6|185618.6|185748.6|185618.6|185748.5|185618.5|2
1738814900000|2025-02-06 04:08:20|185748.5|185618.5|185749.2|185619.2|185750|185620|185748.5|185618.5|3
1738814910000|2025-02-06 04:08:30|185754.9|185624.9|185753.7|185623.7|185755.2|185625.2|185752.7|185622.7|7
1738814940000|2025-02-06 04:09:00|185754.2|185624.2|185754.8|185624.8|185757.9|185627.9|185753.7|185623.7|6
1738814950000|2025-02-06 04:09:10|185755|185625|185755.8|185625.8|185758.9|185628.9|185755|185625|7
1738814960000|2025-02-06 04:09:20|185755.7|185625.7|185763.4|185633.4|185763.4|185633.4|185755.2|185625.2|19
1738814970000|2025-02-06 04:09:30|185763.7|185633.7|185757.5|185627.5|185763.7|185633.7|185755.3|185625.3|9
1738814980000|2025-02-06 04:09:40|185757|185627|185759.1|185629.1|185759.5|185629.5|185755.8|185625.8|5
1738814990000|2025-02-06 04:09:50|185759.3|185629.3|185759.1|185629.1|185759.3|185629.3|185759.1|185629.1|2
1738815000000|2025-02-06 04:10:00|185759|185629|185761.6|185631.6|185761.6|185631.6|185754.7|185624.7|14
1738815010000|2025-02-06 04:10:10|185761.5|185631.5|185758.9|185628.9|185761.5|185631.5|185756.4|185626.4|7
1738815020000|2025-02-06 04:10:20|185759.6|185629.6|185757.1|185627.1|185762.1|185632.1|185756|185626|11
1738815030000|2025-02-06 04:10:30|185757.4|185627.4|185751|185621|185760.2|185630.2|185747.6|185617.6|10
1738815040000|2025-02-06 04:10:40|185751.6|185621.6|185740|185610|185751.7|185621.7|185740|185610|5
1738815050000|2025-02-06 04:10:50|185741|185611|185739.5|185609.5|185741|185611|185739.5|185609.5|4
1738815060000|2025-02-06 04:11:00|185736|185606|185734|185604|185738.3|185608.3|185731.8|185601.8|9
1738815070000|2025-02-06 04:11:10|185733.9|185603.9|185733.9|185603.9|185733.9|185603.9|185733.9|185603.9|1
1738815080000|2025-02-06 04:11:20|185734|185604|185734.9|185604.9|185734.9|185604.9|185734|185604|2
1738815090000|2025-02-06 04:11:30|185733.9|185603.9|185681.9|185591.9|185733.9|185616.2|185666.4|185576.4|8
1738815100000|2025-02-06 04:11:40|185682.5|185592.5|185706|185576|185706|185595.1|185680.4|185568.5|10
1738815110000|2025-02-06 04:11:50|185707.4|185577.4|185705.5|185575.5|185707.4|185577.4|185705.5|185575.5|4
1738815120000|2025-02-06 04:12:00|185705.7|185575.7|185710.6|185580.6|185710.6|185580.6|185702.7|185572.7|7
1738815130000|2025-02-06 04:12:10|185710.9|185580.9|185711.3|185581.3|185711.3|185581.3|185710.5|185580.5|4
1738815140000|2025-02-06 04:12:20|185714.9|185584.9|185715.5|185585.5|185715.5|185585.5|185714.9|185584.9|3
1738815150000|2025-02-06 04:12:30|185714.9|185584.9|185717.3|185587.3|185717.3|185587.3|185714.9|185584.9|6
1738815160000|2025-02-06 04:12:40|185717.4|185587.4|185717.3|185587.3|185717.4|185587.4|185717|185587|4
1738815170000|2025-02-06 04:12:50|185717.4|185587.4|185715.9|185585.9|185717.4|185587.4|185715.9|185585.9|2
1738815180000|2025-02-06 04:13:00|185714.4|185584.4|185711|185581|185714.4|185584.4|185711|185581|3
1738815190000|2025-02-06 04:13:10|185709.8|185579.8|185709.8|185579.8|185709.8|185579.8|185709.8|185579.8|1
1738815200000|2025-02-06 04:13:20|185709.3|185579.3|185709.3|185579.3|185709.3|185579.3|185709.3|185579.3|1
1738815210000|2025-02-06 04:13:30|185705.2|185575.2|185689|185599|185707|185599|185683.3|185575.2|4
1738815220000|2025-02-06 04:13:40|185688.9|185598.9|185689.1|185599.1|185689.6|185599.6|185688.9|185598.9|4
1738815230000|2025-02-06 04:13:50|185691.9|185601.9|185709.4|185619.4|185709.4|185619.4|185691.9|185601.9|10
1738815240000|2025-02-06 04:14:00|185702.8|185612.8|185700.8|185610.8|185702.8|185612.8|185700.8|185610.8|5
1738815250000|2025-02-06 04:14:10|185703.8|185613.8|185700.8|185610.8|185703.8|185613.8|185700.8|185610.8|3
1738815260000|2025-02-06 04:14:20|185702.2|185612.2|185697.4|185607.4|185702.2|185612.2|185697.4|185607.4|4
1738815270000|2025-02-06 04:14:30|185692.6|185602.6|185697.8|185607.8|185697.8|185607.8|185692.6|185602.6|3
1738815280000|2025-02-06 04:14:40|185697.9|185607.9|185699.6|185609.6|185699.6|185609.6|185697.9|185607.9|4
1738815290000|2025-02-06 04:14:50|185696.5|185606.5|185700.3|185610.3|185700.3|185610.3|185696.5|185606.5|2
1738815300000|2025-02-06 04:15:00|185701.3|185611.3|185716.4|185626.4|185718|185628|185700.6|185610.6|5
1738815310000|2025-02-06 04:15:10|185716.3|185626.3|185716.7|185626.7|185716.7|185626.7|185716.3|185626.3|3
1738815320000|2025-02-06 04:15:20|185716.8|185626.8|185716.8|185626.8|185716.8|185626.8|185716.8|185626.8|1
1738815330000|2025-02-06 04:15:30|185716.7|185626.7|185716.7|185626.7|185716.7|185626.7|185716.7|185626.7|1
1738815340000|2025-02-06 04:15:40|185710.7|185620.7|185710.7|185620.7|185710.7|185620.7|185710.7|185620.7|1
1738815360000|2025-02-06 04:16:00|185715.4|185625.4|185715.4|185625.4|185715.4|185625.4|185715.4|185625.4|1
1738815370000|2025-02-06 04:16:10|185715.5|185625.5|185716.4|185626.4|185716.4|185626.4|185715.5|185625.5|4
1738815380000|2025-02-06 04:16:20|185716|185626|185716|185626|185716|185626|185716|185626|1
1738815390000|2025-02-06 04:16:30|185715.1|185625.1|185731.9|185601.9|185731.9|185625.1|185713.6|185601.8|4
1738815400000|2025-02-06 04:16:40|185732.1|185602.1|185731.9|185601.9|185732.1|185602.1|185731.9|185601.9|2
1738815410000|2025-02-06 04:16:50|185724.3|185594.3|185711.5|185621.5|185724.3|185621.5|185711.5|185594.2|3
1738815420000|2025-02-06 04:17:00|185711.6|185621.6|185711.6|185621.6|185711.6|185621.6|185711.3|185621.3|3
1738815440000|2025-02-06 04:17:20|185711.7|185621.7|185711.6|185621.6|185711.7|185621.7|185711.6|185621.6|2
1738815450000|2025-02-06 04:17:30|185729.2|185599.2|185742.2|185612.2|185742.2|185612.2|185729.2|185599.2|8
1738815470000|2025-02-06 04:17:50|185742.1|185612.1|185738.9|185608.9|185742.2|185612.2|185738.9|185608.9|3
1738815480000|2025-02-06 04:18:00|185717.8|185627.8|185717.8|185627.8|185717.8|185627.8|185717.8|185627.8|1
1738815490000|2025-02-06 04:18:10|185717.7|185627.7|185719.6|185629.6|185719.6|185629.6|185717.7|185627.7|2
1738815500000|2025-02-06 04:18:20|185718.5|185628.5|185717.5|185627.5|185718.5|185628.5|185717.5|185627.5|2
1738815510000|2025-02-06 04:18:30|185717.9|185627.9|185717.8|185627.8|185717.9|185627.9|185717.7|185627.7|3
1738815520000|2025-02-06 04:18:40|185735.4|185605.4|185739.8|185609.8|185740.6|185610.6|185730.2|185600.2|9
1738815530000|2025-02-06 04:18:50|185737.8|185607.8|185738|185608|185738|185608|185736|185606|5
1738815540000|2025-02-06 04:19:00|185736.5|185606.5|185738|185608|185738|185608|185736.5|185606.5|4
1738815550000|2025-02-06 04:19:10|185741.1|185611.1|185738.4|185608.4|185741.1|185611.1|185738.3|185608.3|4
1738815560000|2025-02-06 04:19:20|185737.5|185607.5|185737.5|185607.5|185737.5|185607.5|185737.5|185607.5|1
1738815580000|2025-02-06 04:19:40|185738.2|185608.2|185738.2|185608.2|185738.2|185608.2|185738.2|185608.2|1
1738815590000|2025-02-06 04:19:50|185737|185607|185716.9|185626.9|185737|185626.9|185716.9|185607|2
1738815600000|2025-02-06 04:20:00|185720.1|185630.1|185711.1|185581.1|185741.2|185632.3|185704.1|185574.1|11
1738815610000|2025-02-06 04:20:10|185714.8|185584.8|185714.4|185584.4|185714.8|185584.8|185714.4|185584.4|2
1738815630000|2025-02-06 04:20:30|185719|185589|185709.7|185579.7|185719|185589|185705.8|185575.8|6
1738815640000|2025-02-06 04:20:40|185711.2|185581.2|185709.5|185579.5|185711.2|185581.2|185706.2|185576.2|5
1738815650000|2025-02-06 04:20:50|185708.9|185578.9|185711.6|185581.6|185711.6|185581.6|185708.9|185578.9|2
1738815670000|2025-02-06 04:21:10|185713.3|185583.3|185715.9|185585.9|185716.6|185586.6|185713.3|185583.3|5
1738815680000|2025-02-06 04:21:20|185720.7|185590.7|185727|185597|185727|185597|185719.6|185589.6|6
1738815690000|2025-02-06 04:21:30|185727.1|185597.1|185727|185597|185727.1|185597.1|185727|185597|2
1738815700000|2025-02-06 04:21:40|185726.8|185596.8|185727|185597|185727.1|185597.1|185726.5|185596.5|6
1738815710000|2025-02-06 04:21:50|185724.4|185594.4|185724.4|185594.4|185724.4|185594.4|185724.4|185594.4|1
1738815720000|2025-02-06 04:22:00|185725.5|185595.5|185728.7|185598.7|185729.8|185599.8|185724.6|185594.6|5
1738815730000|2025-02-06 04:22:10|185729.3|185599.3|185728.7|185598.7|185729.3|185599.3|185728.6|185598.6|3
1738815740000|2025-02-06 04:22:20|185732.3|185602.3|185731|185601|185732.3|185602.3|185731|185601|4
1738815750000|2025-02-06 04:22:30|185731.1|185601.1|185728.6|185598.6|185738.4|185608.4|185728.6|185598.6|8
1738815760000|2025-02-06 04:22:40|185728.4|185598.4|185728|185598|185728.4|185598.4|185728|185598|2
1738815770000|2025-02-06 04:22:50|185728.5|185598.5|185728.5|185598.5|185728.5|185598.5|185728.5|185598.5|1
1738815780000|2025-02-06 04:23:00|185724.6|185594.6|185722.3|185592.3|185724.6|185594.6|185721.9|185591.9|4
1738815790000|2025-02-06 04:23:10|185721.5|185591.5|185721.5|185591.5|185721.5|185591.5|185721.5|185591.5|1
1738815800000|2025-02-06 04:23:20|185723.4|185593.4|185710.4|185580.4|185723.4|185593.4|185707.8|185577.8|7
1738815810000|2025-02-06 04:23:30|185710.8|185580.8|185710.8|185580.8|185710.8|185580.8|185710.8|185580.8|1
1738815820000|2025-02-06 04:23:40|185710.9|185580.9|185695.9|185565.9|185710.9|185580.9|185683.6|185553.6|8
1738815830000|2025-02-06 04:23:50|185687.9|185557.9|185693.7|185563.7|185696.9|185566.9|185687.9|185557.9|5
1738815840000|2025-02-06 04:24:00|185693.4|185563.4|185695.1|185565.1|185695.4|185565.4|185693.4|185563.4|5
1738815850000|2025-02-06 04:24:10|185690.6|185560.6|185689.4|185559.4|185690.6|185560.6|185689.4|185559.4|2
1738815870000|2025-02-06 04:24:30|185689.6|185559.6|185694.5|185564.5|185694.5|185564.5|185688.6|185558.6|4
1738815880000|2025-02-06 04:24:40|185693.7|185563.7|185696.1|185566.1|185696.6|185566.6|185693.7|185563.7|3
1738815890000|2025-02-06 04:24:50|185696.2|185566.2|185698.3|185568.3|185698.5|185568.5|185696.2|185566.2|3
1738815900000|2025-02-06 04:25:00|185697.4|185567.4|185696.5|185566.5|185699.2|185569.2|185696.5|185566.5|6
1738815910000|2025-02-06 04:25:10|185696.8|185566.8|185683.9|185553.9|185696.8|185566.8|185683.9|185553.9|6
1738815920000|2025-02-06 04:25:20|185682.1|185552.1|185696.9|185566.9|185696.9|185566.9|185682.1|185552.1|6
1738815930000|2025-02-06 04:25:30|185690.3|185560.3|185699.7|185569.7|185699.7|185569.7|185690.3|185560.3|7
1738815940000|2025-02-06 04:25:40|185693.8|185563.8|185689.7|185559.7|185699.6|185569.6|185689.7|185559.7|10
1738815950000|2025-02-06 04:25:50|185688.7|185558.7|185695.6|185565.6|185695.6|185565.6|185687.9|185557.9|4
1738815960000|2025-02-06 04:26:00|185696|185566|185695.6|185565.6|185696|185566|185695.6|185565.6|2
1738815970000|2025-02-06 04:26:10|185695.9|185565.9|185695.6|185565.6|185695.9|185565.9|185695.6|185565.6|2
1738815980000|2025-02-06 04:26:20|185696.8|185566.8|185693.8|185563.8|185696.8|185566.8|185692.6|185562.6|3
1738815990000|2025-02-06 04:26:30|185693.9|185563.9|185693.9|185563.9|185693.9|185563.9|185693.9|185563.9|1
1738816000000|2025-02-06 04:26:40|185693.7|185563.7|185697.4|185567.4|185697.4|185567.4|185692.9|185562.9|5
1738816020000|2025-02-06 04:27:00|185697.2|185567.2|185697.6|185567.6|185697.6|185567.6|185697.1|185567.1|4
1738816030000|2025-02-06 04:27:10|185697.7|185567.7|185734.6|185604.6|185734.6|185604.6|185697.7|185567.7|10
1738816040000|2025-02-06 04:27:20|185736|185606|185736.3|185606.3|185736.3|185606.3|185736|185606|3
1738816050000|2025-02-06 04:27:30|185736.9|185606.9|185737.5|185607.5|185737.5|185607.5|185735.1|185605.1|4
1738816060000|2025-02-06 04:27:40|185738.3|185608.3|185738.3|185608.3|185738.4|185608.4|185738.2|185608.2|5
1738816070000|2025-02-06 04:27:50|185735.1|185605.1|185735.1|185605.1|185735.1|185605.1|185735.1|185605.1|1
1738816080000|2025-02-06 04:28:00|185736|185606|185731.4|185601.4|185736|185606|185731|185601|5
1738816110000|2025-02-06 04:28:30|185732|185602|185727.8|185597.8|185732|185602|185727.8|185597.8|3
1738816120000|2025-02-06 04:28:40|185710.8|185620.8|185714.4|185624.4|185714.4|185624.4|185710.8|185620.8|2
1738816130000|2025-02-06 04:28:50|185713.5|185623.5|185714.3|185624.3|185714.3|185624.3|185713.5|185623.5|2
1738816140000|2025-02-06 04:29:00|185715|185625|185715|185625|185715|185625|185715|185625|1
1738816150000|2025-02-06 04:29:10|185715.3|185625.3|185715.1|185625.1|185715.3|185625.3|185715.1|185625.1|2
1738816160000|2025-02-06 04:29:20|185714.9|185624.9|185735.8|185605.8|185736.8|185624.9|185714.9|185605.8|4
1738816170000|2025-02-06 04:29:30|185735.9|185605.9|185738.9|185608.9|185740.3|185610.3|185732.4|185602.4|6
1738816180000|2025-02-06 04:29:40|185740.6|185610.6|185740.9|185610.9|185740.9|185610.9|185740.6|185610.6|3
1738816190000|2025-02-06 04:29:50|185741.5|185611.5|185742.3|185612.3|185745.3|185615.3|185740.8|185610.8|6
1738816200000|2025-02-06 04:30:00|185744.7|185614.7|185744.9|185614.9|185744.9|185614.9|185744.7|185614.7|2
1738816210000|2025-02-06 04:30:10|185746.4|185616.4|185749.5|185619.5|185749.5|185619.5|185745.1|185615.1|4
1738816220000|2025-02-06 04:30:20|185750.9|185620.9|185754.8|185624.8|185754.8|185624.8|185750.8|185620.8|3
1738816230000|2025-02-06 04:30:30|185754.1|185624.1|185754.4|185624.4|185754.7|185624.7|185754|185624|4
1738816240000|2025-02-06 04:30:40|185754.2|185624.2|185750.5|185620.5|185754.4|185624.4|185750.5|185620.5|4
1738816250000|2025-02-06 04:30:50|185750.4|185620.4|185718.1|185628.1|185751.2|185628.1|185718.1|185605|4
1738816260000|2025-02-06 04:31:00|185713.4|185623.4|185705.7|185615.7|185713.4|185623.4|185704.8|185614.8|5
1738816270000|2025-02-06 04:31:10|185704.7|185614.7|185705|185615|185705|185615|185704.4|185614.4|3
1738816280000|2025-02-06 04:31:20|185705.7|185615.7|185703.3|185613.3|185705.7|185615.7|185703.3|185613.3|4
1738816290000|2025-02-06 04:31:30|185701.9|185611.9|185683.6|185593.6|185701.9|185611.9|185670.9|185580.9|6
1738816300000|2025-02-06 04:31:40|185684|185594|185697.3|185607.3|185697.3|185607.3|185683.8|185593.8|9
1738816310000|2025-02-06 04:31:50|185694.1|185604.1|185687.2|185597.2|185694.1|185604.1|185684.7|185594.7|10
1738816320000|2025-02-06 04:32:00|185684.4|185594.4|185687|185597|185688.9|185598.9|185683.3|185593.3|8
1738816330000|2025-02-06 04:32:10|185687.7|185597.7|185687.6|185597.6|185688.8|185598.8|185687.6|185597.6|4
1738816340000|2025-02-06 04:32:20|185687.5|185597.5|185688.7|185598.7|185688.7|185598.7|185685.6|185595.6|5
1738816350000|2025-02-06 04:32:30|185690.1|185600.1|185742.6|185612.6|185742.6|185612.6|185687.6|185576.4|8
1738816360000|2025-02-06 04:32:40|185738.7|185608.7|185739.7|185609.7|185743.7|185613.7|185738.7|185608.7|4
1738816370000|2025-02-06 04:32:50|185739.8|185609.8|185739.8|185609.8|185739.8|185609.8|185739.8|185609.8|1
1738816380000|2025-02-06 04:33:00|185749.5|185619.5|185749.5|185619.5|185749.5|185619.5|185749.5|185619.5|1
1738816390000|2025-02-06 04:33:10|185748.5|185618.5|185747.6|185617.6|185748.5|185618.5|185747.6|185617.6|2
1738816400000|2025-02-06 04:33:20|185748.8|185618.8|185751.9|185621.9|185751.9|185621.9|185748.8|185618.8|4
1738816410000|2025-02-06 04:33:30|185751.8|185621.8|185740.7|185650.7|185756.2|185650.7|185740.7|185621.8|7
1738816420000|2025-02-06 04:33:40|185744.2|185654.2|185737.9|185647.9|185744.2|185654.2|185737.9|185647.9|5
1738816430000|2025-02-06 04:33:50|185738.9|185648.9|185738|185648|185738.9|185648.9|185738|185648|2
1738816440000|2025-02-06 04:34:00|185737.9|185647.9|185737.9|185647.9|185743.2|185653.2|185737.9|185647.9|6
1738816450000|2025-02-06 04:34:10|185737.8|185647.8|185735.3|185645.3|185741.3|185651.3|185735.3|185645.3|7
1738816460000|2025-02-06 04:34:20|185735.9|185645.9|185735.4|185645.4|185736.1|185646.1|185735.4|185645.4|3
1738816470000|2025-02-06 04:34:30|185735.9|185645.9|185735.9|185645.9|185735.9|185645.9|185735.8|185645.8|3
1738816480000|2025-02-06 04:34:40|185736.1|185646.1|185735.9|185645.9|185736.1|185646.1|185735.9|185645.9|2
1738816490000|2025-02-06 04:34:50|185762.4|185632.4|185760.8|185630.8|185762.4|185632.4|185760.8|185630.8|2
1738816500000|2025-02-06 04:35:00|185761.3|185631.3|185750.1|185620.1|185761.3|185631.3|185750.1|185620.1|6
1738816510000|2025-02-06 04:35:10|185751.4|185621.4|185753.8|185623.8|185754.9|185624.9|185747.7|185617.7|8
1738816520000|2025-02-06 04:35:20|185753|185623|185751.9|185621.9|185753|185623|185751.9|185621.9|2
1738816530000|2025-02-06 04:35:30|185732.9|185642.9|185725.2|185635.2|185732.9|185642.9|185721.5|185631.5|6
1738816550000|2025-02-06 04:35:50|185725.3|185635.3|185725.2|185635.2|185725.3|185635.3|185725.2|185635.2|2
1738816560000|2025-02-06 04:36:00|185727.6|185637.6|185732.6|185642.6|185737|185647|185727.6|185637.6|6
1738816570000|2025-02-06 04:36:10|185732.7|185642.7|185730.3|185640.3|185732.7|185642.7|185730.3|185640.3|2
1738816580000|2025-02-06 04:36:20|185732|185642|185761.1|185631.1|185763.1|185642|185731.8|185609.8|8
1738816590000|2025-02-06 04:36:30|185766.8|185636.8|185772.1|185642.1|185773.1|185643.1|185761.2|185631.2|11
1738816600000|2025-02-06 04:36:40|185768.3|185638.3|185774.4|185644.4|185774.9|185644.9|185768.3|185638.3|5
1738816610000|2025-02-06 04:36:50|185773.4|185643.4|185773.8|185643.8|185773.9|185643.9|185773.4|185643.4|4
1738816630000|2025-02-06 04:37:10|185775.7|185645.7|185775.9|185645.9|185777.4|185647.4|185773.6|185643.6|4
1738816640000|2025-02-06 04:37:20|185775.5|185645.5|185760.5|185630.5|185776|185646|185751.8|185621.8|6
1738816650000|2025-02-06 04:37:30|185758.5|185628.5|185763.4|185633.4|185763.4|185633.4|185758.5|185628.5|7
1738816660000|2025-02-06 04:37:40|185765.6|185635.6|185765.6|185635.6|185765.7|185635.7|185765.3|185635.3|4
1738816670000|2025-02-06 04:37:50|185765|185635|185763.4|185633.4|185766.1|185636.1|185763.4|185633.4|3
1738816680000|2025-02-06 04:38:00|185761.2|185631.2|185765.5|185635.5|185765.5|185635.5|185761.2|185631.2|4
1738816690000|2025-02-06 04:38:10|185765.1|185635.1|185765.1|185635.1|185765.1|185635.1|185765.1|185635.1|1
1738816700000|2025-02-06 04:38:20|185765.4|185635.4|185778.9|185648.9|185779.6|185649.6|185765.4|185635.4|7
1738816710000|2025-02-06 04:38:30|185778.6|185648.6|185778.3|185648.3|185778.6|185648.6|185778.3|185648.3|2
1738816720000|2025-02-06 04:38:40|185778.5|185648.5|185779|185649|185779|185649|185778.5|185648.5|3
1738816730000|2025-02-06 04:38:50|185779.7|185649.7|185781.4|185651.4|185781.4|185651.4|185779.7|185649.7|2
1738816740000|2025-02-06 04:39:00|185763.9|185673.9|185795.6|185705.6|185796.8|185706.8|185763.9|185673.9|11
1738816750000|2025-02-06 04:39:10|185795.2|185705.2|185793.7|185703.7|185795.2|185705.2|185792.4|185702.4|4
1738816760000|2025-02-06 04:39:20|185794|185704|185793.7|185703.7|185794|185704|185793.7|185703.7|2
1738816770000|2025-02-06 04:39:30|185792.8|185702.8|185787.5|185697.5|185792.8|185702.8|185787.5|185697.5|4
1738816790000|2025-02-06 04:39:50|185791|185701|185787.5|185697.5|185791|185701|185787.5|185697.5|2
1738816800000|2025-02-06 04:40:00|185786.8|185696.8|185784.5|185694.5|185788.6|185698.6|185782.7|185692.7|9
1738816810000|2025-02-06 04:40:10|185784.8|185694.8|185800.7|185670.7|185803|185694.8|185782.6|185665.4|10
1738816820000|2025-02-06 04:40:20|185800.1|185670.1|185804.4|185674.4|185804.6|185674.6|185800.1|185670.1|4
1738816830000|2025-02-06 04:40:30|185800.6|185670.6|185801.7|185671.7|185803.4|185673.4|185800.2|185670.2|6
1738816840000|2025-02-06 04:40:40|185805.3|185675.3|185807|185677|185809.7|185679.7|185799|185669|10
1738816850000|2025-02-06 04:40:50|185804.9|185674.9|185804.7|185674.7|185811.5|185681.5|185802.9|185672.9|12
1738816860000|2025-02-06 04:41:00|185808.3|185678.3|185808.4|185678.4|185808.4|185678.4|185802.8|185672.8|5
1738816870000|2025-02-06 04:41:10|185808.5|185678.5|185808.5|185678.5|185808.5|185678.5|185805.2|185675.2|4
1738816880000|2025-02-06 04:41:20|185808.3|185678.3|185805.5|185675.5|185808.6|185678.6|185804.4|185674.4|9
1738816890000|2025-02-06 04:41:30|185805.7|185675.7|185796.1|185666.1|185806.6|185676.6|185793.2|185663.2|19
1738816900000|2025-02-06 04:41:40|185796.2|185666.2|185801.7|185671.7|185802.9|185672.9|185796.2|185666.2|8
1738816910000|2025-02-06 04:41:50|185799|185669|185800.1|185670.1|185800.1|185670.1|185798.8|185668.8|3
1738816920000|2025-02-06 04:42:00|185800.2|185670.2|185799.1|185669.1|185800.2|185670.2|185796|185666|7
1738816930000|2025-02-06 04:42:10|185799.3|185669.3|185798.7|185668.7|185801.9|185671.9|185796.7|185666.7|9
1738816940000|2025-02-06 04:42:20|185801.4|185671.4|185797.3|185667.3|185802.5|185672.5|185797.3|185667.3|16
1738816950000|2025-02-06 04:42:30|185797.8|185667.8|185778|185688|185798.3|185697.5|185777.2|185667.8|9
1738816960000|2025-02-06 04:42:40|185777.8|185687.8|185775.6|185685.6|185779.6|185689.6|185775.6|185685.6|6
1738816970000|2025-02-06 04:42:50|185773.3|185683.3|185769.4|185679.4|185773.6|185683.6|185765|185675|17
1738816980000|2025-02-06 04:43:00|185771.9|185681.9|185777.4|185687.4|185780.3|185690.3|185771.9|185681.9|8
1738816990000|2025-02-06 04:43:10|185779.8|185689.8|185773.9|185683.9|185781.4|185691.4|185773.9|185683.9|11
1738817000000|2025-02-06 04:43:20|185774.8|185684.8|185783.4|185693.4|185783.4|185693.4|185773.9|185683.9|7
1738817010000|2025-02-06 04:43:30|185785.6|185695.6|185783.5|185693.5|185785.9|185695.9|185783.5|185693.5|5
1738817020000|2025-02-06 04:43:40|185783.7|185693.7|185783.3|185693.3|185783.9|185693.9|185776.9|185686.9|6
1738817030000|2025-02-06 04:43:50|185783.7|185693.7|185781.5|185691.5|185783.7|185693.7|185778.9|185688.9|6
1738817040000|2025-02-06 04:44:00|185778.9|185688.9|185783.9|185693.9|185783.9|185693.9|185775.7|185685.7|13
1738817050000|2025-02-06 04:44:10|185784.1|185694.1|185784.1|185694.1|185784.1|185694.1|185784.1|185694.1|1
1738817060000|2025-02-06 04:44:20|185784.6|185694.6|185786.2|185696.2|185786.2|185696.2|185783.9|185693.9|5
1738817070000|2025-02-06 04:44:30|185786.7|185696.7|185779.6|185689.6|185786.7|185696.7|185778.3|185688.3|12
1738817080000|2025-02-06 04:44:40|185777.7|185687.7|185785.1|185695.1|185785.1|185695.1|185777.4|185687.4|5
1738817090000|2025-02-06 04:44:50|185785.3|185695.3|185780.2|185690.2|185786.5|185696.5|185779|185689|9
1738817100000|2025-02-06 04:45:00|185784|185694|185790.4|185700.4|185791.6|185701.6|185779.8|185689.8|12
1738817110000|2025-02-06 04:45:10|185789.1|185699.1|185785|185695|185791.9|185701.9|185784.7|185694.7|20
1738817120000|2025-02-06 04:45:20|185787.6|185697.6|185791.1|185701.1|185791.1|185701.1|185785|185695|14
1738817130000|2025-02-06 04:45:30|185788.9|185698.9|185784.6|185694.6|185789|185699|185782|185692|11
1738817140000|2025-02-06 04:45:40|185788.6|185698.6|185785.8|185695.8|185789|185699|185780.2|185690.2|11
1738817150000|2025-02-06 04:45:50|185785.9|185695.9|185784.6|185694.6|185785.9|185695.9|185781.9|185691.9|5
1738817160000|2025-02-06 04:46:00|185781|185691|185785.2|185695.2|185785.2|185695.2|185780.5|185690.5|8
1738817170000|2025-02-06 04:46:10|185785.7|185695.7|185781.9|185691.9|185786|185696|185779.1|185689.1|8
1738817180000|2025-02-06 04:46:20|185782|185692|185784.2|185694.2|185787.5|185697.5|185780.4|185690.4|9
1738817190000|2025-02-06 04:46:30|185786.6|185696.6|185786.2|185696.2|185787.2|185697.2|185786.2|185696.2|3
1738817200000|2025-02-06 04:46:40|185787.6|185697.6|185787.6|185697.6|185787.6|185697.6|185786.8|185696.8|3
1738817210000|2025-02-06 04:46:50|185787.7|185697.7|185807.7|185677.7|185809.2|185699.3|185787.7|185677.5|5
1738817220000|2025-02-06 04:47:00|185805.8|185675.8|185807.6|185677.6|185807.7|185677.7|185805.8|185675.8|3
1738817230000|2025-02-06 04:47:10|185808.7|185678.7|185807.2|185677.2|185809.6|185679.6|185804.3|185674.3|8
1738817240000|2025-02-06 04:47:20|185809.8|185679.8|185810.9|185680.9|185810.9|185680.9|185807.2|185677.2|9
1738817250000|2025-02-06 04:47:30|185802.3|185672.3|185809|185679|185811.5|185681.5|185802.3|185672.3|8
1738817260000|2025-02-06 04:47:40|185809.4|185679.4|185808.8|185678.8|185809.4|185679.4|185808.8|185678.8|3
1738817270000|2025-02-06 04:47:50|185809.3|185679.3|185818|185688|185818|185688|185809.3|185679.3|5
1738817280000|2025-02-06 04:48:00|185818.3|185688.3|185818.7|185688.7|185818.7|185688.7|185818.3|185688.3|4
1738817290000|2025-02-06 04:48:10|185818.9|185688.9|185818.7|185688.7|185818.9|185688.9|185818.7|185688.7|2
1738817300000|2025-02-06 04:48:20|185818.1|185688.1|185819.1|185689.1|185820.5|185690.5|185818.1|185688.1|3
1738817310000|2025-02-06 04:48:30|185822.6|185692.6|185815.9|185685.9|185822.6|185692.6|185810.6|185680.6|11
1738817320000|2025-02-06 04:48:40|185825.3|185695.3|185826|185696|185826.5|185696.5|185824.8|185694.8|6
1738817330000|2025-02-06 04:48:50|185826.3|185696.3|185826|185696|185826.3|185696.3|185826|185696|2
1738817340000|2025-02-06 04:49:00|185826.3|185696.3|185821.8|185691.8|185828.3|185698.3|185818|185688|6
1738817350000|2025-02-06 04:49:10|185815.6|185685.6|185814.8|185684.8|185815.6|185685.6|185814.8|185684.8|3
1738817360000|2025-02-06 04:49:20|185815.9|185685.9|185819.3|185689.3|185819.3|185689.3|185815.9|185685.9|5
1738817380000|2025-02-06 04:49:40|185819.8|185689.8|185818.9|185688.9|185820.4|185690.4|185818.9|185688.9|4
1738817390000|2025-02-06 04:49:50|185819.9|185689.9|185822.2|185692.2|185822.2|185692.2|185818.4|185688.4|3
1738817400000|2025-02-06 04:50:00|185815.9|185685.9|185814.9|185684.9|185817.2|185687.2|185805.5|185675.5|5
1738817410000|2025-02-06 04:50:10|185815.6|185685.6|185814.5|185684.5|185815.6|185685.6|185814.5|185684.5|2
1738817420000|2025-02-06 04:50:20|185815.8|185685.8|185816.7|185686.7|185816.7|185686.7|185815.5|185685.5|3
1738817430000|2025-02-06 04:50:30|185816.6|185686.6|185814.5|185684.5|185816.6|185686.6|185814.5|185684.5|2
1738817440000|2025-02-06 04:50:40|185814.3|185684.3|185816.4|185686.4|185816.4|185686.4|185812|185682|5
1738817450000|2025-02-06 04:50:50|185815.2|185685.2|185815.2|185685.2|185815.2|185685.2|185815.2|185685.2|1
1738817460000|2025-02-06 04:51:00|185819.4|185689.4|185810.5|185680.5|185819.4|185689.4|185796.2|185666.2|8
1738817470000|2025-02-06 04:51:10|185812.8|185682.8|185812.3|185682.3|185812.8|185682.8|185809.9|185679.9|3
1738817480000|2025-02-06 04:51:20|185810.7|185680.7|185811.9|185681.9|185811.9|185681.9|185810.3|185680.3|5
1738817490000|2025-02-06 04:51:30|185812.1|185682.1|185820.8|185690.8|185823.5|185693.5|185812.1|185682.1|7
1738817500000|2025-02-06 04:51:40|185822.5|185692.5|185827.3|185697.3|185828|185698|185816.1|185686.1|7
1738817510000|2025-02-06 04:51:50|185824|185694|185814.9|185684.9|185826.1|185696.1|185814.9|185684.9|8
1738817520000|2025-02-06 04:52:00|185818.5|185688.5|185822|185692|185822|185692|185805.6|185675.6|7
1738817530000|2025-02-06 04:52:10|185821.9|185691.9|185823.1|185693.1|185823.1|185693.1|185821.9|185691.9|2
1738817540000|2025-02-06 04:52:20|185822.2|185692.2|185822.9|185692.9|185822.9|185692.9|185822.2|185692.2|5
1738817550000|2025-02-06 04:52:30|185823.9|185693.9|185833.3|185703.3|185833.3|185703.3|185820.5|185690.5|7
1738817560000|2025-02-06 04:52:40|185836.5|185706.5|185837.2|185707.2|185837.4|185707.4|185836.5|185706.5|3
1738817570000|2025-02-06 04:52:50|185836.5|185706.5|185831.8|185701.8|185836.5|185706.5|185825.4|185695.4|7
1738817580000|2025-02-06 04:53:00|185829.3|185699.3|185816.8|185686.8|185829.3|185699.3|185815.1|185685.1|7
1738817590000|2025-02-06 04:53:10|185816.6|185686.6|185811.5|185681.5|185816.7|185686.7|185811.5|185681.5|6
1738817600000|2025-02-06 04:53:20|185814.1|185684.1|185817|185687|185817|185687|185812.5|185682.5|5
1738817610000|2025-02-06 04:53:30|185815.3|185685.3|185816.7|185686.7|185816.7|185686.7|185815.3|185685.3|4
1738817620000|2025-02-06 04:53:40|185816.8|185686.8|185823.7|185693.7|185827.3|185697.3|185816.8|185686.8|5
1738817630000|2025-02-06 04:53:50|185823.2|185693.2|185815.4|185685.4|185823.2|185693.2|185813.9|185683.9|3
1738817640000|2025-02-06 04:54:00|185812|185682|185816.5|185686.5|185816.5|185686.5|185812|185682|5
1738817650000|2025-02-06 04:54:10|185815.8|185685.8|185816|185686|185816|185686|185815.8|185685.8|2
1738817660000|2025-02-06 04:54:20|185816.8|185686.8|185809.4|185679.4|185817.9|185687.9|185809.4|185679.4|3
1738817670000|2025-02-06 04:54:30|185814.9|185684.9|185809.6|185679.6|185815.6|185685.6|185809.6|185679.6|5
1738817680000|2025-02-06 04:54:40|185809.2|185679.2|185799.8|185669.8|185811.1|185681.1|185794.3|185664.3|8
1738817690000|2025-02-06 04:54:50|185799.9|185669.9|185802.4|185672.4|185802.4|185672.4|185799.9|185669.9|4
1738817700000|2025-02-06 04:55:00|185806.8|185676.8|185809.2|185679.2|185810|185680|185806.8|185676.8|8
1738817710000|2025-02-06 04:55:10|185810.2|185680.2|185809.5|185679.5|185810.2|185680.2|185809.5|185679.5|2
1738817720000|2025-02-06 04:55:20|185807.7|185677.7|185802.8|185672.8|185807.7|185677.7|185801.3|185671.3|7
1738817730000|2025-02-06 04:55:30|185801.5|185671.5|185801.5|185671.5|185801.5|185671.5|185800.5|185670.5|3
1738817740000|2025-02-06 04:55:40|185803.1|185673.1|185803.2|185673.2|185803.2|185673.2|185803.1|185673.1|2
1738817750000|2025-02-06 04:55:50|185802.1|185672.1|185802.6|185672.6|185803.4|185673.4|185802|185672|6
1738817760000|2025-02-06 04:56:00|185806.6|185676.6|185809.5|185679.5|185810.3|185680.3|185806.6|185676.6|6
1738817770000|2025-02-06 04:56:10|185811.4|185681.4|185809.6|185679.6|185811.4|185681.4|185809.4|185679.4|3
1738817780000|2025-02-06 04:56:20|185809|185679|185809.7|185679.7|185809.8|185679.8|185809|185679|4
1738817790000|2025-02-06 04:56:30|185807.4|185677.4|185813.8|185683.8|185813.8|185683.8|185807.4|185677.4|5
1738817800000|2025-02-06 04:56:40|185810.5|185680.5|185808.7|185678.7|185810.5|185680.5|185808.7|185678.7|2
1738817810000|2025-02-06 04:56:50|185808.8|185678.8|185815.4|185685.4|185816|185686|185808.8|185678.8|7
1738817820000|2025-02-06 04:57:00|185815.8|185685.8|185816.8|185686.8|185816.8|185686.8|185815.7|185685.7|5
1738817830000|2025-02-06 04:57:10|185822.9|185692.9|185817.3|185687.3|185823.4|185693.4|185817.3|185687.3|4
1738817840000|2025-02-06 04:57:20|185819.6|185689.6|185823.3|185693.3|185824.6|185694.6|185819.6|185689.6|4
1738817850000|2025-02-06 04:57:30|185823.4|185693.4|185824.8|185694.8|185825.5|185695.5|185823.4|185693.4|3
1738817870000|2025-02-06 04:57:50|185824.9|185694.9|185823.3|185693.3|185826.1|185696.1|185823.3|185693.3|3
1738817880000|2025-02-06 04:58:00|185823.4|185693.4|185823.3|185693.3|185823.4|185693.4|185823.3|185693.3|2
1738817890000|2025-02-06 04:58:10|185824.2|185694.2|185826|185696|185826|185696|185824.2|185694.2|2
1738817900000|2025-02-06 04:58:20|185824.2|185694.2|185833.7|185703.7|185833.7|185703.7|185824.2|185694.2|5
1738817910000|2025-02-06 04:58:30|185833.8|185703.8|185829.8|185699.8|185833.8|185703.8|185829.8|185699.8|3
1738817920000|2025-02-06 04:58:40|185829.6|185699.6|185828.1|185698.1|185829.6|185699.6|185828.1|185698.1|3
1738817930000|2025-02-06 04:58:50|185828|185698|185828|185698|185828|185698|185828|185698|1
1738817950000|2025-02-06 04:59:10|185828.9|185698.9|185822.4|185692.4|185828.9|185698.9|185821.7|185691.7|8
1738817960000|2025-02-06 04:59:20|185818.8|185688.8|185817.7|185687.7|185818.8|185688.8|185817.7|185687.7|2
1738817970000|2025-02-06 04:59:30|185817.2|185687.2|185821.7|185691.7|185821.7|185691.7|185817.2|185687.2|4
1738817980000|2025-02-06 04:59:40|185820.9|185690.9|185820.9|185690.9|185820.9|185690.9|185820.7|185690.7|3
1738817990000|2025-02-06 04:59:50|185821|185691|185820.9|185690.9|185821|185691|185820.9|185690.9|2
1738818000000|2025-02-06 05:00:00|185821|185691|185818.3|185688.3|185821|185691|185808.5|185678.5|8
1738818010000|2025-02-06 05:00:10|185818.9|185688.9|185821.7|185691.7|185822.3|185692.3|185818.9|185688.9|11
1738818020000|2025-02-06 05:00:20|185820|185690|185821.3|185691.3|185821.9|185691.9|185820|185690|4
1738818030000|2025-02-06 05:00:30|185830.6|185700.6|185828.8|185698.8|185832.4|185702.4|185826.1|185696.1|7
1738818040000|2025-02-06 05:00:40|185828.9|185698.9|185828.9|185698.9|185828.9|185698.9|185828.8|185698.8|3
1738818050000|2025-02-06 05:00:50|185824.9|185694.9|185809.5|185679.5|185824.9|185694.9|185809.5|185679.5|9
1738818060000|2025-02-06 05:01:00|185806.7|185676.7|185778.6|185648.6|185806.7|185676.7|185768.3|185638.3|11
1738818070000|2025-02-06 05:01:10|185780.8|185650.8|185785.6|185655.6|185785.6|185655.6|185779.1|185649.1|5
1738818090000|2025-02-06 05:01:30|185785.9|185655.9|185782.9|185652.9|185785.9|185655.9|185769.4|185639.4|7
1738818100000|2025-02-06 05:01:40|185782.7|185652.7|185779.8|185649.8|185784.1|185654.1|185779.6|185649.6|10
1738818110000|2025-02-06 05:01:50|185777.9|185647.9|185773.2|185643.2|185777.9|185647.9|185773.2|185643.2|6
1738818120000|2025-02-06 05:02:00|185774|185644|185776.9|185646.9|185779.5|185649.5|185774|185644|9
1738818130000|2025-02-06 05:02:10|185779.4|185649.4|185778.9|185648.9|185779.4|185649.4|185767.7|185637.7|13
1738818140000|2025-02-06 05:02:20|185779.6|185649.6|185798.1|185668.1|185798.1|185668.1|185778.9|185648.9|10
1738818150000|2025-02-06 05:02:30|185798|185668|185797.2|185667.2|185802.6|185672.6|185793.3|185663.3|6
1738818160000|2025-02-06 05:02:40|185800.9|185670.9|185797.1|185667.1|185801.9|185671.9|185791.2|185661.2|15
1738818170000|2025-02-06 05:02:50|185793.8|185663.8|185790.5|185660.5|185794.9|185664.9|185789.7|185659.7|10
1738818180000|2025-02-06 05:03:00|185792.8|185662.8|185794.1|185664.1|185795.8|185665.8|185788|185658|9
1738818190000|2025-02-06 05:03:10|185795.2|185665.2|185799.6|185669.6|185799.6|185669.6|185794.2|185664.2|7
1738818200000|2025-02-06 05:03:20|185792.4|185662.4|185802.4|185672.4|185808.8|185678.8|185792.4|185662.4|10
1738818210000|2025-02-06 05:03:30|185805.1|185675.1|185787.4|185657.4|185805.3|185675.3|185784.3|185654.3|13
1738818220000|2025-02-06 05:03:40|185796|185666|185786.1|185656.1|185796|185666|185783|185653|17
1738818230000|2025-02-06 05:03:50|185787.2|185657.2|185783.2|185653.2|185796|185666|185780|185650|16
1738818240000|2025-02-06 05:04:00|185780|185650|185791.2|185661.2|185791.2|185661.2|185780|185650|11
1738818250000|2025-02-06 05:04:10|185789.3|185659.3|185787.5|185657.5|185791.1|185661.1|185786|185656|10
1738818260000|2025-02-06 05:04:20|185789.5|185659.5|185783.9|185653.9|185791.5|185661.5|185777.9|185647.9|6
1738818270000|2025-02-06 05:04:30|185784.6|185654.6|185769.7|185639.7|185784.6|185654.6|185763.2|185633.2|10
1738818280000|2025-02-06 05:04:40|185770.4|185640.4|185764.2|185634.2|185770.4|185640.4|185760.8|185630.8|12
1738818290000|2025-02-06 05:04:50|185765|185635|185762.5|185632.5|185769|185639|185762.4|185632.4|6
1738818300000|2025-02-06 05:05:00|185765.3|185635.3|185765.1|185635.1|185766.1|185636.1|185762.3|185632.3|8
1738818310000|2025-02-06 05:05:10|185763.3|185633.3|185752.5|185622.5|185765.6|185635.6|185742.5|185612.5|9
1738818320000|2025-02-06 05:05:20|185752.8|185622.8|185770.3|185640.3|185770.3|185640.3|185752.8|185622.8|15
1738818330000|2025-02-06 05:05:30|185773.4|185643.4|185775.7|185645.7|185780|185650|185773.2|185643.2|13
1738818340000|2025-02-06 05:05:40|185776.7|185646.7|185789.7|185659.7|185790.8|185660.8|185774.8|185644.8|14
1738818350000|2025-02-06 05:05:50|185791.7|185661.7|185775.7|185645.7|185791.7|185661.7|185772.9|185642.9|11
1738818360000|2025-02-06 05:06:00|185774.9|185644.9|185765|185635|185774.9|185644.9|185763.5|185633.5|7
1738818370000|2025-02-06 05:06:10|185769.1|185639.1|185772.6|185642.6|185773.9|185643.9|185765.2|185635.2|9
1738818380000|2025-02-06 05:06:20|185774|185644|185777.4|185647.4|185777.4|185647.4|185771.6|185641.6|12
1738818390000|2025-02-06 05:06:30|185780.3|185650.3|185771|185641|185780.3|185650.3|185771|185641|4
1738818400000|2025-02-06 05:06:40|185769.2|185639.2|185769|185639|185769.2|185639.2|185769|185639|2
1738818410000|2025-02-06 05:06:50|185772|185642|185775.8|185645.8|185776.7|185646.7|185771.2|185641.2|10
1738818420000|2025-02-06 05:07:00|185779|185649|185778.8|185648.8|185779|185649|185778.3|185648.3|5
1738818430000|2025-02-06 05:07:10|185778.7|185648.7|185751.8|185621.8|185780.3|185650.3|185746.7|185616.7|16
1738818440000|2025-02-06 05:07:20|185757.5|185627.5|185758.8|185628.8|185759.3|185629.3|185756.9|185626.9|5
1738818450000|2025-02-06 05:07:30|185759.3|185629.3|185761|185631|185761.3|185631.3|185759.3|185629.3|4
1738818460000|2025-02-06 05:07:40|185760.9|185630.9|185759.2|185629.2|185761|185631|185758.5|185628.5|9
1738818470000|2025-02-06 05:07:50|185759.5|185629.5|185768.7|185638.7|185768.7|185638.7|185759.5|185629.5|5
1738818480000|2025-02-06 05:08:00|185768.6|185638.6|185761.3|185631.3|185768.6|185638.6|185759.2|185629.2|5
1738818490000|2025-02-06 05:08:10|185762.5|185632.5|185761.3|185631.3|185762.5|185632.5|185756.9|185626.9|11
1738818500000|2025-02-06 05:08:20|185761.4|185631.4|185742.9|185612.9|185761.9|185631.9|185742.9|185612.9|8
1738818510000|2025-02-06 05:08:30|185742.1|185612.1|185741.7|185611.7|185742.2|185612.2|185741.7|185611.7|3
1738818520000|2025-02-06 05:08:40|185744.3|185614.3|185764.5|185634.5|185764.6|185634.6|185744.3|185614.3|6
1738818530000|2025-02-06 05:08:50|185766.2|185636.2|185762.9|185632.9|185766.3|185636.3|185758.1|185628.1|4
1738818540000|2025-02-06 05:09:00|185758.7|185628.7|185761.9|185631.9|185761.9|185631.9|185754.5|185624.5|8
1738818550000|2025-02-06 05:09:10|185762.6|185632.6|185765|185635|185765|185635|185762.6|185632.6|3
1738818560000|2025-02-06 05:09:20|185764.8|185634.8|185771.7|185641.7|185771.7|185641.7|185763.5|185633.5|5
1738818570000|2025-02-06 05:09:30|185770.2|185640.2|185770.6|185640.6|185770.6|185640.6|185770.2|185640.2|3
1738818580000|2025-02-06 05:09:40|185770.7|185640.7|185770.6|185640.6|185770.7|185640.7|185770.6|185640.6|2
1738818590000|2025-02-06 05:09:50|185774.7|185644.7|185786.9|185656.9|185794.7|185664.7|185774.7|185644.7|11
1738818600000|2025-02-06 05:10:00|185787.3|185657.3|185785.6|185655.6|185797.7|185667.7|185784.5|185654.5|16
1738818610000|2025-02-06 05:10:10|185789.1|185659.1|185787.6|185657.6|185789.7|185659.7|185786.5|185656.5|9
1738818620000|2025-02-06 05:10:20|185791.7|185661.7|185794.7|185664.7|185798.2|185668.2|185791.7|185661.7|7
1738818630000|2025-02-06 05:10:30|185793.9|185663.9|185799.1|185669.1|185799.1|185669.1|185791.9|185661.9|10
1738818640000|2025-02-06 05:10:40|185799.8|185669.8|185798.4|185668.4|185799.8|185669.8|185795|185665|12
1738818650000|2025-02-06 05:10:50|185798.8|185668.8|185783.9|185653.9|185802.4|185672.4|185778.8|185648.8|11
1738818660000|2025-02-06 05:11:00|185784.7|185654.7|185782.2|185652.2|185790.5|185660.5|185777.8|185647.8|10
1738818670000|2025-02-06 05:11:10|185782.6|185652.6|185788.9|185658.9|185788.9|185658.9|185781.3|185651.3|5
1738818680000|2025-02-06 05:11:20|185789.5|185659.5|185788.7|185658.7|185789.5|185659.5|185788.7|185658.7|2
1738818690000|2025-02-06 05:11:30|185784.4|185654.4|185742.5|185612.5|185784.4|185654.4|185737.5|185607.5|14
1738818700000|2025-02-06 05:11:40|185745.2|185615.2|185734.6|185604.6|185745.2|185615.2|185727.4|185597.4|14
1738818710000|2025-02-06 05:11:50|185729.5|185599.5|185737.2|185607.2|185755.4|185625.4|185729.5|185599.5|10
1738818720000|2025-02-06 05:12:00|185735|185605|185732.6|185602.6|185738.5|185608.5|185728.1|185598.1|8
1738818730000|2025-02-06 05:12:10|185728.4|185598.4|185735.8|185605.8|185753.4|185623.4|185728.4|185598.4|10
1738818740000|2025-02-06 05:12:20|185730.8|185600.8|185733.4|185603.4|185748.1|185618.1|185730.8|185600.8|10
1738818750000|2025-02-06 05:12:30|185733.5|185603.5|185737|185607|185737|185607|185733.3|185603.3|3
1738818760000|2025-02-06 05:12:40|185739.4|185609.4|185747.4|185617.4|185752.6|185622.6|185737.7|185607.7|10
1738818770000|2025-02-06 05:12:50|185746.1|185616.1|185733.2|185603.2|185746.1|185616.1|185733.2|185603.2|5
1738818780000|2025-02-06 05:13:00|185732.6|185602.6|185737.3|185607.3|185737.3|185607.3|185728.7|185598.7|6
1738818790000|2025-02-06 05:13:10|185732.9|185602.9|185738.6|185608.6|185740.6|185610.6|185728.2|185598.2|13
1738818800000|2025-02-06 05:13:20|185736.8|185606.8|185753.9|185623.9|185758.5|185628.5|185735.9|185605.9|8
1738818810000|2025-02-06 05:13:30|185751|185621|185745.3|185615.3|185758.7|185628.7|185744|185614|12
1738818820000|2025-02-06 05:13:40|185744|185614|185760.4|185630.4|185760.4|185630.4|185744|185614|12
1738818830000|2025-02-06 05:13:50|185760.1|185630.1|185755.2|185625.2|185760.1|185630.1|185753.4|185623.4|4
1738818840000|2025-02-06 05:14:00|185744.2|185614.2|185737.7|185607.7|185745.7|185615.7|185729.6|185599.6|12
1738818850000|2025-02-06 05:14:10|185736.3|185606.3|185737.7|185607.7|185737.8|185607.8|185736.3|185606.3|3
1738818860000|2025-02-06 05:14:20|185738.7|185608.7|185737.9|185607.9|185738.7|185608.7|185737.9|185607.9|2
1738818870000|2025-02-06 05:14:30|185736.3|185606.3|185735.6|185605.6|185736.3|185606.3|185735.6|185605.6|3
1738818880000|2025-02-06 05:14:40|185731.5|185601.5|185727.5|185597.5|185734.6|185604.6|185727.5|185597.5|12
1738818890000|2025-02-06 05:14:50|185724.9|185594.9|185723.6|185593.6|185724.9|185594.9|185723.6|185593.6|2
1738818900000|2025-02-06 05:15:00|185727.4|185597.4|185735.8|185605.8|185735.8|185605.8|185725.7|185595.7|9
1738818910000|2025-02-06 05:15:10|185743.6|185613.6|185752.8|185622.8|185758.5|185628.5|185743.6|185613.6|13
1738818920000|2025-02-06 05:15:20|185746.1|185616.1|185769.2|185639.2|185770.9|185640.9|185737.6|185607.6|12
1738818930000|2025-02-06 05:15:30|185773.9|185643.9|185779.5|185649.5|185793.3|185663.3|185773.9|185643.9|17
1738818940000|2025-02-06 05:15:40|185775.4|185645.4|185761.4|185631.4|185779.6|185649.6|185749.2|185619.2|11
1738818950000|2025-02-06 05:15:50|185761.6|185631.6|185748.8|185618.8|185761.6|185631.6|185738.9|185608.9|12
1738818960000|2025-02-06 05:16:00|185747.1|185617.1|185738|185608|185751.5|185621.5|185738|185608|7
1738818970000|2025-02-06 05:16:10|185740.7|185610.7|185750.8|185620.8|185750.9|185620.9|185740.7|185610.7|9
1738818980000|2025-02-06 05:16:20|185748.2|185618.2|185746.1|185616.1|185748.2|185618.2|185741.2|185611.2|9
1738818990000|2025-02-06 05:16:30|185747.8|185617.8|185754.6|185624.6|185754.6|185624.6|185746.6|185616.6|11
1738819000000|2025-02-06 05:16:40|185753.3|185623.3|185757.4|185627.4|185761.1|185631.1|185751.1|185621.1|17
1738819010000|2025-02-06 05:16:50|185759.8|185629.8|185754.5|185624.5|185759.8|185629.8|185744.9|185614.9|12
1738819020000|2025-02-06 05:17:00|185758.2|185628.2|185743|185613|185758.2|185628.2|185743|185613|7
1738819030000|2025-02-06 05:17:10|185743.7|185613.7|185752.4|185622.4|185752.4|185622.4|185743.7|185613.7|6
1738819040000|2025-02-06 05:17:20|185752.5|185622.5|185754.7|185624.7|185755.6|185625.6|185752.5|185622.5|5
1738819050000|2025-02-06 05:17:30|185757.2|185627.2|185742.7|185612.7|185757.2|185627.2|185742.7|185612.7|7
1738819060000|2025-02-06 05:17:40|185743.3|185613.3|185739.5|185609.5|185743.3|185613.3|185738.1|185608.1|6
1738819070000|2025-02-06 05:17:50|185738.9|185608.9|185740.5|185610.5|185741.2|185611.2|185735.3|185605.3|9
1738819080000|2025-02-06 05:18:00|185737|185607|185742.2|185612.2|185742.2|185612.2|185737|185607|9
1738819090000|2025-02-06 05:18:10|185742.4|185612.4|185739.2|185609.2|185743.4|185613.4|185738.8|185608.8|8
1738819100000|2025-02-06 05:18:20|185738.6|185608.6|185737.2|185607.2|185740|185610|185727.7|185597.7|9
1738819110000|2025-02-06 05:18:30|185737|185607|185747.4|185617.4|185752.3|185622.3|185737|185607|6
1738819120000|2025-02-06 05:18:40|185742.8|185612.8|185745.6|185615.6|185745.6|185615.6|185742.2|185612.2|4
1738819130000|2025-02-06 05:18:50|185747.1|185617.1|185743.9|185613.9|185747.1|185617.1|185740.6|185610.6|6
1738819140000|2025-02-06 05:19:00|185744.4|185614.4|185738.2|185608.2|185744.4|185614.4|185731.2|185601.2|10
1738819150000|2025-02-06 05:19:10|185737.6|185607.6|185745.6|185615.6|185745.6|185615.6|185734.9|185604.9|12
1738819160000|2025-02-06 05:19:20|185741.1|185611.1|185742.1|185612.1|185742.2|185612.2|185741.1|185611.1|4
1738819170000|2025-02-06 05:19:30|185742|185612|185736.5|185606.5|185742|185612|185732.7|185602.7|12
1738819180000|2025-02-06 05:19:40|185735.2|185605.2|185738.4|185608.4|185738.4|185608.4|185733.9|185603.9|4
1738819190000|2025-02-06 05:19:50|185737.3|185607.3|185727.1|185597.1|185739.2|185609.2|185715.8|185585.8|11
1738819200000|2025-02-06 05:20:00|185727.9|185597.9|185718.4|185588.4|185737.9|185607.9|185718.4|185588.4|10
1738819210000|2025-02-06 05:20:10|185724.1|185594.1|185741.7|185611.7|185741.7|185611.7|185724.1|185594.1|12
1738819220000|2025-02-06 05:20:20|185738|185608|185734.8|185604.8|185741.8|185611.8|185720.8|185590.8|19
1738819230000|2025-02-06 05:20:30|185735.6|185605.6|185735.6|185605.6|185735.9|185605.9|185731.5|185601.5|8
1738819240000|2025-02-06 05:20:40|185735|185605|185735.8|185605.8|185735.8|185605.8|185735|185605|2
1738819250000|2025-02-06 05:20:50|185735.9|185605.9|185741.9|185611.9|185744.3|185614.3|185730.4|185600.4|11
1738819260000|2025-02-06 05:21:00|185736.6|185606.6|185728.5|185598.5|185741.8|185611.8|185728.5|185598.5|5
1738819270000|2025-02-06 05:21:10|185727|185597|185738.5|185608.5|185739.2|185609.2|185727|185597|8
1738819280000|2025-02-06 05:21:20|185740|185610|185736.5|185606.5|185743.9|185613.9|185731.1|185601.1|10
1738819290000|2025-02-06 05:21:30|185736.6|185606.6|185725.7|185595.7|185739.9|185609.9|185725.7|185595.7|10
1738819300000|2025-02-06 05:21:40|185731.1|185601.1|185728|185598|185734.6|185604.6|185723.3|185593.3|13
1738819310000|2025-02-06 05:21:50|185729.3|185599.3|185726.8|185596.8|185731.1|185601.1|185715.6|185585.6|16
1738819320000|2025-02-06 05:22:00|185722.2|185592.2|185727|185597|185737.4|185607.4|185722.2|185592.2|9
1738819330000|2025-02-06 05:22:10|185728.7|185598.7|185734|185604|185734|185604|185721.7|185591.7|16
1738819340000|2025-02-06 05:22:20|185730.1|185600.1|185734|185604|185738|185608|185724.4|185594.4|11
1738819350000|2025-02-06 05:22:30|185733.9|185603.9|185729.4|185599.4|185735.6|185605.6|185725.4|185595.4|12
1738819360000|2025-02-06 05:22:40|185726|185596|185728.9|185598.9|185729.6|185599.6|185726|185596|4
1738819370000|2025-02-06 05:22:50|185726.1|185596.1|185726.8|185596.8|185733.2|185603.2|185722.1|185592.1|10
1738819380000|2025-02-06 05:23:00|185729.3|185599.3|185726.4|185596.4|185729.4|185599.4|185726.4|185596.4|7
1738819390000|2025-02-06 05:23:10|185726.5|185596.5|185725.8|185595.8|185730.7|185600.7|185719.3|185589.3|14
1738819400000|2025-02-06 05:23:20|185731.1|185601.1|185733.2|185603.2|185733.3|185603.3|185726.4|185596.4|10
1738819410000|2025-02-06 05:23:30|185733.3|185603.3|185716|185586|185733.3|185603.3|185713.7|185583.7|6
1738819420000|2025-02-06 05:23:40|185719.1|185589.1|185719|185589|185719.1|185589.1|185719|185589|2
1738819430000|2025-02-06 05:23:50|185724.5|185594.5|185724.3|185594.3|185728.4|185598.4|185724.3|185594.3|7
1738819440000|2025-02-06 05:24:00|185719|185589|185722|185592|185725.8|185595.8|185714.9|185584.9|10
1738819450000|2025-02-06 05:24:10|185722.7|185592.7|185726.6|185596.6|185726.6|185596.6|185722.7|185592.7|3
1738819460000|2025-02-06 05:24:20|185726|185596|185728.9|185598.9|185728.9|185598.9|185721.4|185591.4|10
1738819470000|2025-02-06 05:24:30|185731.6|185601.6|185738.2|185608.2|185738.9|185608.9|185731.6|185601.6|12
1738819480000|2025-02-06 05:24:40|185735.9|185605.9|185737.4|185607.4|185738.3|185608.3|185735.1|185605.1|5
1738819490000|2025-02-06 05:24:50|185740.9|185610.9|185742.4|185612.4|185742.4|185612.4|185740.9|185610.9|2
1738819500000|2025-02-06 05:25:00|185742.7|185612.7|185739.8|185609.8|185745.7|185615.7|185737.6|185607.6|7
1738819510000|2025-02-06 05:25:10|185745.5|185615.5|185745.3|185615.3|185745.5|185615.5|185745.3|185615.3|2
1738819520000|2025-02-06 05:25:20|185742.4|185612.4|185748.8|185618.8|185751.8|185621.8|185742.4|185612.4|6
1738819530000|2025-02-06 05:25:30|185749|185619|185732.9|185602.9|185749|185619|185713.9|185583.9|10
1738819540000|2025-02-06 05:25:40|185735.1|185605.1|185732.8|185602.8|185735.2|185605.2|185732.8|185602.8|5
1738819560000|2025-02-06 05:26:00|185731.7|185601.7|185732.1|185602.1|185733.2|185603.2|185731.3|185601.3|4
1738819570000|2025-02-06 05:26:10|185731.9|185601.9|185733.9|185603.9|185733.9|185603.9|185731.9|185601.9|2
1738819580000|2025-02-06 05:26:20|185728|185598|185730.7|185600.7|185730.7|185600.7|185726.4|185596.4|3
1738819590000|2025-02-06 05:26:30|185731.4|185601.4|185719.5|185589.5|185731.4|185601.4|185712.2|185582.2|16
1738819600000|2025-02-06 05:26:40|185717.4|185587.4|185723.6|185593.6|185723.6|185593.6|185717.4|185587.4|4
1738819610000|2025-02-06 05:26:50|185719.5|185589.5|185727.7|185597.7|185727.7|185597.7|185719.5|185589.5|5
1738819620000|2025-02-06 05:27:00|185727|185597|185720.3|185590.3|185727.2|185597.2|185720.2|185590.2|13
1738819630000|2025-02-06 05:27:10|185721.4|185591.4|185720.4|185590.4|185721.4|185591.4|185720.4|185590.4|2
1738819640000|2025-02-06 05:27:20|185710.6|185580.6|185709.8|185579.8|185717.3|185587.3|185701.7|185571.7|11
1738819650000|2025-02-06 05:27:30|185709.9|185579.9|185717.8|185587.8|185717.8|185587.8|185709.9|185579.9|7
1738819660000|2025-02-06 05:27:40|185717.7|185587.7|185717.9|185587.9|185717.9|185587.9|185717.7|185587.7|2
1738819670000|2025-02-06 05:27:50|185718|185588|185692.6|185562.6|185718|185588|185692.2|185562.2|7
1738819680000|2025-02-06 05:28:00|185699.5|185569.5|185705.3|185575.3|185708.4|185578.4|185699.5|185569.5|13
1738819690000|2025-02-06 05:28:10|185705.8|185575.8|185706.9|185576.9|185707.3|185577.3|185701.2|185571.2|9
1738819700000|2025-02-06 05:28:20|185705.4|185575.4|185705.4|185575.4|185705.6|185575.6|185704.6|185574.6|5
1738819710000|2025-02-06 05:28:30|185709|185579|185708.2|185578.2|185709|185579|185708.2|185578.2|3
1738819720000|2025-02-06 05:28:40|185708.6|185578.6|185704.8|185574.8|185708.6|185578.6|185704.8|185574.8|3
1738819730000|2025-02-06 05:28:50|185707.1|185577.1|185707.1|185577.1|185707.1|185577.1|185707.1|185577.1|1
1738819740000|2025-02-06 05:29:00|185707.7|185577.7|185707.7|185577.7|185707.7|185577.7|185707.7|185577.7|1
1738819750000|2025-02-06 05:29:10|185707.8|185577.8|185706.6|185576.6|185707.8|185577.8|185706.6|185576.6|2
1738819760000|2025-02-06 05:29:20|185706.7|185576.7|185706.6|185576.6|185706.7|185576.7|185706.2|185576.2|4
1738819770000|2025-02-06 05:29:30|185708.5|185578.5|185718.9|185588.9|185721.8|185591.8|185708.5|185578.5|5
1738819780000|2025-02-06 05:29:40|185716.6|185586.6|185721|185591|185729.4|185599.4|185715.7|185585.7|13
1738819790000|2025-02-06 05:29:50|185729.6|185599.6|185721.8|185591.8|185729.6|185599.6|185721.8|185591.8|6
1738819800000|2025-02-06 05:30:00|185720.4|185590.4|185722.1|185592.1|185724.9|185594.9|185700.3|185570.3|15
1738819810000|2025-02-06 05:30:10|185723|185593|185713.3|185583.3|185723|185593|185707.9|185577.9|12
1738819820000|2025-02-06 05:30:20|185715|185585|185726.8|185596.8|185726.8|185596.8|185715|185585|9
1738819830000|2025-02-06 05:30:30|185728.6|185598.6|185729.7|185599.7|185730.2|185600.2|185723.4|185593.4|11
1738819840000|2025-02-06 05:30:40|185734.6|185604.6|185728|185598|185736.4|185606.4|185718.7|185588.7|10
1738819850000|2025-02-06 05:30:50|185728.1|185598.1|185728.5|185598.5|185728.5|185598.5|185728.1|185598.1|3
1738819860000|2025-02-06 05:31:00|185723.9|185593.9|185721.2|185591.2|185731.9|185601.9|185718.5|185588.5|14
1738819870000|2025-02-06 05:31:10|185725.8|185595.8|185731.2|185601.2|185731.2|185601.2|185719.9|185589.9|9
1738819880000|2025-02-06 05:31:20|185733.9|185603.9|185741.2|185611.2|185741.2|185611.2|185733.9|185603.9|4
1738819890000|2025-02-06 05:31:30|185741.4|185611.4|185724.2|185594.2|185741.4|185611.4|185724.2|185594.2|7
1738819900000|2025-02-06 05:31:40|185726.2|185596.2|185734.1|185604.1|185734.5|185604.5|185719.2|185589.2|17
1738819910000|2025-02-06 05:31:50|185732.2|185602.2|185733.2|185603.2|185733.2|185603.2|185728.2|185598.2|6
1738819920000|2025-02-06 05:32:00|185728.3|185598.3|185723|185593|185728.3|185598.3|185719.6|185589.6|4
1738819930000|2025-02-06 05:32:10|185719.5|185589.5|185721.1|185591.1|185726.4|185596.4|185717.7|185587.7|9
1738819940000|2025-02-06 05:32:20|185719.2|185589.2|185707|185577|185723.6|185593.6|185702.1|185572.1|13
1738819950000|2025-02-06 05:32:30|185707.5|185577.5|185707.9|185577.9|185711.1|185581.1|185707.5|185577.5|4
1738819960000|2025-02-06 05:32:40|185706.2|185576.2|185704.4|185574.4|185707.8|185577.8|185703.2|185573.2|9
1738819970000|2025-02-06 05:32:50|185704.7|185574.7|185704.2|185574.2|185704.7|185574.7|185704.2|185574.2|2
1738819980000|2025-02-06 05:33:00|185704.5|185574.5|185718.8|185588.8|185718.8|185588.8|185694.1|185564.1|15
1738819990000|2025-02-06 05:33:10|185721.7|185591.7|185709.1|185579.1|185722|185592|185709.1|185579.1|13
1738820000000|2025-02-06 05:33:20|185724|185594|185731.2|185601.2|185732.3|185602.3|185722|185592|12
1738820010000|2025-02-06 05:33:30|185730.5|185600.5|185723.9|185593.9|185731.2|185601.2|185719.8|185589.8|8
1738820020000|2025-02-06 05:33:40|185723.4|185593.4|185722.1|185592.1|185726.2|185596.2|185719.5|185589.5|9
1738820030000|2025-02-06 05:33:50|185728.2|185598.2|185726.1|185596.1|185730.4|185600.4|185726.1|185596.1|3
1738820040000|2025-02-06 05:34:00|185721.1|185591.1|185719.8|185589.8|185723.1|185593.1|185710.5|185580.5|10
1738820050000|2025-02-06 05:34:10|185720.1|185590.1|185718.2|185588.2|185720.1|185590.1|185715.2|185585.2|8
1738820060000|2025-02-06 05:34:20|185720.4|185590.4|185725|185595|185729.3|185599.3|185718.2|185588.2|8
1738820070000|2025-02-06 05:34:30|185727.7|185597.7|185719.8|185589.8|185727.7|185597.7|185708.9|185578.9|10
1738820080000|2025-02-06 05:34:40|185718.4|185588.4|185720.1|185590.1|185722.3|185592.3|185711.2|185581.2|21
1738820090000|2025-02-06 05:34:50|185719.5|185589.5|185721.2|185591.2|185722.4|185592.4|185718.3|185588.3|9
1738820100000|2025-02-06 05:35:00|185721.8|185591.8|185729.3|185599.3|185730|185600|185715.4|185585.4|15
1738820110000|2025-02-06 05:35:10|185729.4|185599.4|185731|185601|185731.1|185601.1|185729.4|185599.4|4
1738820120000|2025-02-06 05:35:20|185731.2|185601.2|185731.3|185601.3|185740.6|185610.6|185728.2|185598.2|14
1738820130000|2025-02-06 05:35:30|185732.1|185602.1|185734.4|185604.4|185740.5|185610.5|185724.2|185594.2|12
1738820140000|2025-02-06 05:35:40|185736.7|185606.7|185739.9|185609.9|185746.6|185616.6|185733.7|185603.7|8
1738820150000|2025-02-06 05:35:50|185734.6|185604.6|185731.2|185601.2|185734.6|185604.6|185717.1|185587.1|9
1738820160000|2025-02-06 05:36:00|185730.9|185600.9|185729.8|185599.8|185731.1|185601.1|185727.3|185597.3|7
1738820170000|2025-02-06 05:36:10|185729.6|185599.6|185730.3|185600.3|185738.9|185608.9|185729.6|185599.6|6
1738820180000|2025-02-06 05:36:20|185729.9|185599.9|185726.5|185596.5|185732.4|185602.4|185721.3|185591.3|9
1738820190000|2025-02-06 05:36:30|185727.1|185597.1|185731.2|185601.2|185733.4|185603.4|185726.4|185596.4|13
1738820200000|2025-02-06 05:36:40|185729.7|185599.7|185729.5|185599.5|185734.4|185604.4|185729.5|185599.5|8
1738820210000|2025-02-06 05:36:50|185731.5|185601.5|185734.8|185604.8|185734.8|185604.8|185731.5|185601.5|2
1738820220000|2025-02-06 05:37:00|185734.5|185604.5|185717.1|185587.1|185734.5|185604.5|185714.4|185584.4|9
1738820230000|2025-02-06 05:37:10|185717.9|185587.9|185717.8|185587.8|185717.9|185587.9|185717.8|185587.8|2
1738820240000|2025-02-06 05:37:20|185718.1|185588.1|185725.1|185595.1|185728.3|185598.3|185718.1|185588.1|13
1738820250000|2025-02-06 05:37:30|185724.7|185594.7|185731.2|185601.2|185735.2|185605.2|185724.7|185594.7|13
1738820260000|2025-02-06 05:37:40|185730.1|185600.1|185730.3|185600.3|185730.3|185600.3|185727.1|185597.1|7
1738820270000|2025-02-06 05:37:50|185731.3|185601.3|185731.7|185601.7|185736.9|185606.9|185731|185601|7
1738820280000|2025-02-06 05:38:00|185733.3|185603.3|185731.8|185601.8|185736.9|185606.9|185731.8|185601.8|5
1738820290000|2025-02-06 05:38:10|185730.5|185600.5|185729.2|185599.2|185732.8|185602.8|185724.1|185594.1|8
1738820300000|2025-02-06 05:38:20|185731.1|185601.1|185729.3|185599.3|185735.6|185605.6|185722.9|185592.9|9
1738820320000|2025-02-06 05:38:40|185729.7|185599.7|185740.1|185610.1|185740.1|185610.1|185729.7|185599.7|7
1738820330000|2025-02-06 05:38:50|185737|185607|185739.3|185609.3|185739.4|185609.4|185737|185607|4
1738820340000|2025-02-06 05:39:00|185736.7|185606.7|185738.5|185608.5|185740.5|185610.5|185728.4|185598.4|12
1738820350000|2025-02-06 05:39:10|185738.7|185608.7|185751.2|185621.2|185753.3|185623.3|185737.7|185607.7|13
1738820360000|2025-02-06 05:39:20|185750.7|185620.7|185766.3|185636.3|185766.3|185636.3|185750.3|185620.3|8
1738820370000|2025-02-06 05:39:30|185772|185642|185766.7|185636.7|185772|185642|185766.3|185636.3|3
1738820380000|2025-02-06 05:39:40|185766.6|185636.6|185769.4|185639.4|185776.2|185646.2|185766.6|185636.6|6
1738820390000|2025-02-06 05:39:50|185769.6|185639.6|185769.3|185639.3|185769.6|185639.6|185769.3|185639.3|2
1738820400000|2025-02-06 05:40:00|185769|185639|185770|185640|185770|185640|185769|185639|2
1738820410000|2025-02-06 05:40:10|185775.3|185645.3|185775.1|185645.1|185775.3|185645.3|185767.9|185637.9|12
1738820420000|2025-02-06 05:40:20|185775.6|185645.6|185829.7|185699.7|185833.5|185703.5|185774.6|185644.6|7
1738820430000|2025-02-06 05:40:30|185827|185697|185831.2|185701.2|185831.2|185701.2|185827|185697|8
1738820440000|2025-02-06 05:40:40|185825.1|185695.1|185835.9|185705.9|185836.9|185706.9|185825|185695|12
1738820450000|2025-02-06 05:40:50|185838.5|185708.5|185834.3|185704.3|185838.5|185708.5|185834.3|185704.3|11
1738820460000|2025-02-06 05:41:00|185838|185708|185835.1|185705.1|185838|185708|185830|185700|19
1738820470000|2025-02-06 05:41:10|185834.8|185704.8|185838.2|185708.2|185838.2|185708.2|185834.8|185704.8|4
1738820480000|2025-02-06 05:41:20|185837.9|185707.9|185837.7|185707.7|185837.9|185707.9|185835.8|185705.8|3
1738820490000|2025-02-06 05:41:30|185837.9|185707.9|185837.9|185707.9|185837.9|185707.9|185835.7|185705.7|7
1738820500000|2025-02-06 05:41:40|185834.6|185704.6|185836.4|185706.4|185840.1|185710.1|185829.1|185699.1|9
1738820510000|2025-02-06 05:41:50|185839.6|185709.6|185839.2|185709.2|185839.9|185709.9|185835.7|185705.7|7
1738820520000|2025-02-06 05:42:00|185838.8|185708.8|185838.4|185708.4|185839.7|185709.7|185838.4|185708.4|4
1738820530000|2025-02-06 05:42:10|185838.7|185708.7|185838.6|185708.6|185839.9|185709.9|185838.6|185708.6|6
1738820540000|2025-02-06 05:42:20|185839.9|185709.9|185839.8|185709.8|185840.2|185710.2|185839.8|185709.8|6
1738820550000|2025-02-06 05:42:30|185840.3|185710.3|185839.2|185709.2|185840.3|185710.3|185839.2|185709.2|3
1738820560000|2025-02-06 05:42:40|185840|185710|185835.1|185705.1|185840|185710|185835.1|185705.1|7
1738820570000|2025-02-06 05:42:50|185834.9|185704.9|185831|185701|185834.9|185704.9|185831|185701|5
1738820580000|2025-02-06 05:43:00|185830.9|185700.9|185830.9|185700.9|185831.1|185701.1|185830.9|185700.9|3
1738820590000|2025-02-06 05:43:10|185830.8|185700.8|185829.8|185699.8|185830.9|185700.9|185829.8|185699.8|4
1738820600000|2025-02-06 05:43:20|185835.2|185705.2|185831.2|185701.2|185835.2|185705.2|185831.2|185701.2|4
1738820610000|2025-02-06 05:43:30|185825.1|185695.1|185821.9|185691.9|185826.6|185696.6|185821.7|185691.7|7
1738820620000|2025-02-06 05:43:40|185821.4|185691.4|185822|185692|185822|185692|185820.3|185690.3|7
1738820630000|2025-02-06 05:43:50|185820.8|185690.8|185820.5|185690.5|185821.6|185691.6|185818.7|185688.7|6
1738820640000|2025-02-06 05:44:00|185817.8|185687.8|185820.6|185690.6|185820.8|185690.8|185817.8|185687.8|8
1738820650000|2025-02-06 05:44:10|185821.8|185691.8|185823.7|185693.7|185823.7|185693.7|185821.8|185691.8|5
1738820660000|2025-02-06 05:44:20|185822.8|185692.8|185823.9|185693.9|185823.9|185693.9|185822.8|185692.8|4
1738820670000|2025-02-06 05:44:30|185824|185694|185823.1|185693.1|185824|185694|185823.1|185693.1|3
1738820680000|2025-02-06 05:44:40|185823.9|185693.9|185823.6|185693.6|185824.4|185694.4|185820.9|185690.9|7
1738820690000|2025-02-06 05:44:50|185823.1|185693.1|185822.9|185692.9|185823.7|185693.7|185822.9|185692.9|6
1738820700000|2025-02-06 05:45:00|185817|185687|185821.9|185691.9|185821.9|185691.9|185815.8|185685.8|4
1738820710000|2025-02-06 05:45:10|185823.1|185693.1|185828.1|185698.1|185829.8|185699.8|185823.1|185693.1|6
1738820720000|2025-02-06 05:45:20|185830.8|185700.8|185832.8|185702.8|185833.5|185703.5|185830.8|185700.8|9
1738820730000|2025-02-06 05:45:30|185835.1|185705.1|185832.1|185702.1|185836.8|185706.8|185832.1|185702.1|4
1738820740000|2025-02-06 05:45:40|185830.6|185700.6|185830.8|185700.8|185833.8|185703.8|185830.3|185700.3|6
1738820750000|2025-02-06 05:45:50|185825.8|185695.8|185824.2|185694.2|185829|185699|185824.2|185694.2|7
1738820760000|2025-02-06 05:46:00|185825.4|185695.4|185831.4|185701.4|185831.4|185701.4|185825.4|185695.4|7
1738820770000|2025-02-06 05:46:10|185831.8|185701.8|185834.5|185704.5|185834.5|185704.5|185831.5|185701.5|5
1738820780000|2025-02-06 05:46:20|185834.3|185704.3|185833.2|185703.2|185834.7|185704.7|185833.2|185703.2|4
1738820790000|2025-02-06 05:46:30|185834.6|185704.6|185832.9|185702.9|185835|185705|185832.9|185702.9|7
1738820800000|2025-02-06 05:46:40|185832.8|185702.8|185833|185703|185835.3|185705.3|185832.8|185702.8|5
1738820810000|2025-02-06 05:46:50|185835.6|185705.6|185834.5|185704.5|185835.6|185705.6|185834.4|185704.4|3
1738820820000|2025-02-06 05:47:00|185835.4|185705.4|185835|185705|185835.4|185705.4|185833.7|185703.7|3
1738820830000|2025-02-06 05:47:10|185835.5|185705.5|185835.5|185705.5|185838.9|185708.9|185835.1|185705.1|6
1738820840000|2025-02-06 05:47:20|185835.3|185705.3|185835.4|185705.4|185835.4|185705.4|185835.3|185705.3|2
1738820850000|2025-02-06 05:47:30|185833.8|185703.8|185835|185705|185835.7|185705.7|185833.4|185703.4|7
1738820860000|2025-02-06 05:47:40|185836.6|185706.6|185834|185704|185836.6|185706.6|185834|185704|2
1738820870000|2025-02-06 05:47:50|185831.7|185701.7|185812.6|185722.6|185834.5|185723.1|185812.6|185701.7|5
1738820880000|2025-02-06 05:48:00|185809.5|185719.5|185823.1|185693.1|185824.7|185719.5|185809.5|185693.1|4
1738820890000|2025-02-06 05:48:10|185822.5|185692.5|185821.6|185691.6|185822.5|185692.5|185821.6|185691.6|2
1738820900000|2025-02-06 05:48:20|185824|185694|185824.9|185694.9|185827.1|185697.1|185822.5|185692.5|8
1738820910000|2025-02-06 05:48:30|185826.4|185696.4|185822.1|185692.1|185826.8|185696.8|185822.1|185692.1|9
1738820920000|2025-02-06 05:48:40|185821.2|185691.2|185821.7|185691.7|185821.7|185691.7|185821.2|185691.2|2
1738820930000|2025-02-06 05:48:50|185820.3|185690.3|185820.7|185690.7|185821|185691|185820.3|185690.3|5
1738820940000|2025-02-06 05:49:00|185820.6|185690.6|185820.8|185690.8|185822.2|185692.2|185820.6|185690.6|3
1738820950000|2025-02-06 05:49:10|185820.2|185690.2|185821.5|185691.5|185825.1|185695.1|185820.2|185690.2|6
1738820960000|2025-02-06 05:49:20|185822.7|185692.7|185826.5|185696.5|185826.5|185696.5|185822.7|185692.7|3
1738820970000|2025-02-06 05:49:30|185829.1|185699.1|185826.3|185696.3|185829.1|185699.1|185822.8|185692.8|5
1738820980000|2025-02-06 05:49:40|185824.9|185694.9|185820.4|185690.4|185825.2|185695.2|185820.4|185690.4|6
1738820990000|2025-02-06 05:49:50|185820.5|185690.5|185820.4|185690.4|185820.5|185690.5|185819.8|185689.8|6
1738821000000|2025-02-06 05:50:00|185820.5|185690.5|185821.2|185691.2|185823.5|185693.5|185819.9|185689.9|10
1738821010000|2025-02-06 05:50:10|185820.8|185690.8|185822.8|185692.8|185822.8|185692.8|185820.8|185690.8|3
1738821020000|2025-02-06 05:50:20|185822.6|185692.6|185824.3|185694.3|185826|185696|185822.6|185692.6|7
1738821030000|2025-02-06 05:50:30|185824.9|185694.9|185824.8|185694.8|185825.2|185695.2|185824.5|185694.5|5
1738821040000|2025-02-06 05:50:40|185822.8|185692.8|185825.6|185695.6|185830.6|185700.6|185822.8|185692.8|12
1738821050000|2025-02-06 05:50:50|185828.4|185698.4|185827.7|185697.7|185828.4|185698.4|185827.7|185697.7|2
1738821060000|2025-02-06 05:51:00|185833|185703|185838.7|185708.7|185838.7|185708.7|185833|185703|4
1738821070000|2025-02-06 05:51:10|185837.7|185707.7|185836.5|185706.5|185837.7|185707.7|185830.1|185700.1|10
1738821080000|2025-02-06 05:51:20|185837.3|185707.3|185845.5|185715.5|185846.3|185716.3|185836.9|185706.9|9
1738821090000|2025-02-06 05:51:30|185843.7|185713.7|185839.2|185709.2|185843.7|185713.7|185839.2|185709.2|3
1738821100000|2025-02-06 05:51:40|185836.4|185706.4|185834.5|185704.5|185836.4|185706.4|185833.5|185703.5|11
1738821110000|2025-02-06 05:51:50|185833.7|185703.7|185836.1|185706.1|185838.7|185708.7|185833.1|185703.1|7
1738821120000|2025-02-06 05:52:00|185836.3|185706.3|185838.7|185708.7|185838.7|185708.7|185832.9|185702.9|11
1738821130000|2025-02-06 05:52:10|185839|185709|185919.1|185789.1|185930.8|185800.8|185836.9|185706.9|21
1738821140000|2025-02-06 05:52:20|185917.4|185787.4|185923.5|185793.5|185925.4|185795.4|185915.7|185785.7|23
1738821150000|2025-02-06 05:52:30|185923.4|185793.4|185930.9|185800.9|185930.9|185800.9|185922.6|185792.6|6
1738821160000|2025-02-06 05:52:40|185925.6|185795.6|185929.6|185799.6|185933.4|185803.4|185925.6|185795.6|9
1738821170000|2025-02-06 05:52:50|185929.3|185799.3|185925.5|185795.5|185933.3|185803.3|185924.6|185794.6|15
1738821180000|2025-02-06 05:53:00|185928.2|185798.2|185939.7|185809.7|185940.6|185810.6|185924.6|185794.6|21
1738821190000|2025-02-06 05:53:10|185936.1|185806.1|185944.7|185814.7|185944.7|185814.7|185936.1|185806.1|11
1738821200000|2025-02-06 05:53:20|185945.1|185815.1|185944.8|185814.8|185945.1|185815.1|185939.4|185809.4|9
1738821210000|2025-02-06 05:53:30|185939.1|185809.1|185944.7|185814.7|185949.7|185819.7|185939.1|185809.1|18
1738821220000|2025-02-06 05:53:40|185944.4|185814.4|185945.5|185815.5|185950.8|185820.8|185942.4|185812.4|15
1738821230000|2025-02-06 05:53:50|185944.2|185814.2|185939.7|185809.7|185944.2|185814.2|185939.7|185809.7|4
1738821240000|2025-02-06 05:54:00|185936.3|185806.3|185919.6|185789.6|185936.3|185806.3|185915.9|185785.9|7
1738821250000|2025-02-06 05:54:10|185918.6|185788.6|185918.6|185788.6|185920.6|185790.6|185915.9|185785.9|14
1738821260000|2025-02-06 05:54:20|185916.8|185786.8|185919.7|185789.7|185921.4|185791.4|185916.8|185786.8|5
1738821270000|2025-02-06 05:54:30|185916.2|185786.2|185917|185787|185920.5|185790.5|185916.2|185786.2|11
1738821280000|2025-02-06 05:54:40|185916.4|185786.4|185913.4|185783.4|185916.4|185786.4|185911.9|185781.9|6
1738821290000|2025-02-06 05:54:50|185912.9|185782.9|185913.4|185783.4|185913.5|185783.5|185911.8|185781.8|6
1738821300000|2025-02-06 05:55:00|185916.6|185786.6|185910.2|185780.2|185916.6|185786.6|185909.5|185779.5|6
1738821310000|2025-02-06 05:55:10|185920.9|185790.9|185903.7|185773.7|185920.9|185790.9|185903.7|185773.7|5
1738821320000|2025-02-06 05:55:20|185903.8|185773.8|185903.8|185773.8|185903.8|185773.8|185903.8|185773.8|1
1738821330000|2025-02-06 05:55:30|185913.8|185783.8|185906.6|185776.6|185913.8|185783.8|185906.6|185776.6|3
1738821340000|2025-02-06 05:55:40|185904.6|185774.6|185907|185777|185907.7|185777.7|185904.5|185774.5|5
1738821350000|2025-02-06 05:55:50|185907.1|185777.1|185913.1|185783.1|185913.1|185783.1|185907.1|185777.1|3
1738821360000|2025-02-06 05:56:00|185913.7|185783.7|185909.7|185779.7|185913.7|185783.7|185909.7|185779.7|3
1738821370000|2025-02-06 05:56:10|185907|185777|185908.2|185778.2|185912.4|185782.4|185906.6|185776.6|7
1738821380000|2025-02-06 05:56:20|185913|185783|185908.8|185778.8|185913|185783|185908.6|185778.6|5
1738821390000|2025-02-06 05:56:30|185910.3|185780.3|185911.9|185781.9|185915|185785|185910.3|185780.3|6
1738821400000|2025-02-06 05:56:40|185912.2|185782.2|185912.2|185782.2|185914.9|185784.9|185911.6|185781.6|6
1738821410000|2025-02-06 05:56:50|185912.8|185782.8|185915.4|185785.4|185915.4|185785.4|185912.8|185782.8|4
1738821420000|2025-02-06 05:57:00|185914.1|185784.1|185914.9|185784.9|185917|185787|185912.9|185782.9|8
1738821430000|2025-02-06 05:57:10|185914.6|185784.6|185912.7|185782.7|185914.6|185784.6|185912.7|185782.7|4
1738821440000|2025-02-06 05:57:20|185912.5|185782.5|185912.6|185782.6|185913.1|185783.1|185912.5|185782.5|5
1738821450000|2025-02-06 05:57:30|185912.7|185782.7|185917.1|185787.1|185917.1|185787.1|185912.7|185782.7|6
1738821460000|2025-02-06 05:57:40|185914.6|185784.6|185915.3|185785.3|185915.3|185785.3|185914.6|185784.6|2
1738821470000|2025-02-06 05:57:50|185914.9|185784.9|185916.1|185786.1|185916.1|185786.1|185914.6|185784.6|5
1738821480000|2025-02-06 05:58:00|185914.5|185784.5|185914.8|185784.8|185916.6|185786.6|185914.4|185784.4|6
1738821490000|2025-02-06 05:58:10|185916.5|185786.5|185917.4|185787.4|185927.9|185797.9|185915.1|185785.1|14
1738821500000|2025-02-06 05:58:20|185917.1|185787.1|185918.2|185788.2|185918.9|185788.9|185915.2|185785.2|7
1738821510000|2025-02-06 05:58:30|185920.7|185790.7|185917.9|185787.9|185923.8|185793.8|185915.8|185785.8|14
1738821520000|2025-02-06 05:58:40|185917.1|185787.1|185915.8|185785.8|185921.7|185791.7|185915.2|185785.2|9
1738821530000|2025-02-06 05:58:50|185916.8|185786.8|185916.9|185786.9|185916.9|185786.9|185916.8|185786.8|2
1738821540000|2025-02-06 05:59:00|185917.1|185787.1|185916.4|185786.4|185918|185788|185916.2|185786.2|5
1738821550000|2025-02-06 05:59:10|185914|185784|185914.1|185784.1|185915.8|185785.8|185913.7|185783.7|5
1738821560000|2025-02-06 05:59:20|185915.8|185785.8|185915.9|185785.9|185917.9|185787.9|185915.8|185785.8|3
1738821570000|2025-02-06 05:59:30|185915.8|185785.8|185920.4|185790.4|185920.4|185790.4|185915.8|185785.8|4
1738821580000|2025-02-06 05:59:40|185919.4|185789.4|185912.5|185782.5|185919.4|185789.4|185912.5|185782.5|4
1738821590000|2025-02-06 05:59:50|185912.7|185782.7|185909.6|185779.6|185912.7|185782.7|185909.4|185779.4|5
1738821600000|2025-02-06 06:00:00|185912.6|185782.6|185912.1|185782.1|185915.5|185785.5|185910.5|185780.5|5
1738821610000|2025-02-06 06:00:10|185913.1|185783.1|185904.3|185774.3|185913.1|185783.1|185904.3|185774.3|4
1738821620000|2025-02-06 06:00:20|185909.9|185779.9|185906.8|185776.8|185911.9|185781.9|185906.8|185776.8|6
1738821630000|2025-02-06 06:00:30|185906.6|185776.6|185907.7|185777.7|185914.4|185784.4|185906.6|185776.6|6
1738821640000|2025-02-06 06:00:40|185908.7|185778.7|185910.1|185780.1|185910.2|185780.2|185908.7|185778.7|3
1738821650000|2025-02-06 06:00:50|185915.1|185785.1|185911.5|185781.5|185915.1|185785.1|185911.5|185781.5|2
1738821660000|2025-02-06 06:01:00|185915.1|185785.1|185914.5|185784.5|185915.1|185785.1|185914.5|185784.5|3
1738821670000|2025-02-06 06:01:10|185916.3|185786.3|185909.7|185779.7|185918|185788|185908.2|185778.2|10
1738821680000|2025-02-06 06:01:20|185914.4|185784.4|185910.5|185780.5|185914.4|185784.4|185909.9|185779.9|4
1738821690000|2025-02-06 06:01:30|185861.3|185731.3|185845.4|185715.4|185863.2|185733.2|185845.4|185715.4|11
1738821700000|2025-02-06 06:01:40|185842.2|185712.2|185852.9|185722.9|185852.9|185722.9|185842.2|185712.2|4
1738821710000|2025-02-06 06:01:50|185851.8|185721.8|185805.8|185675.8|185855.3|185725.3|185774|185644|20
1738821720000|2025-02-06 06:02:00|185806.8|185676.8|185833.3|185703.3|185842.8|185712.8|185806.8|185676.8|18
1738821730000|2025-02-06 06:02:10|185834.4|185704.4|185813.7|185683.7|185835.5|185705.5|185804.4|185674.4|15
1738821740000|2025-02-06 06:02:20|185816.3|185686.3|185814.5|185684.5|185816.3|185686.3|185812.3|185682.3|9
1738821750000|2025-02-06 06:02:30|185815.2|185685.2|185808.8|185678.8|185815.2|185685.2|185808.8|185678.8|5
1738821760000|2025-02-06 06:02:40|185806.9|185676.9|185759.8|185629.8|185806.9|185676.9|185759.8|185629.8|8
1738821770000|2025-02-06 06:02:50|185760.2|185630.2|185757.8|185627.8|185761|185631|185752.8|185622.8|13
1738821780000|2025-02-06 06:03:00|185758.7|185628.7|185758.1|185628.1|185760.2|185630.2|185756.7|185626.7|5
1738821790000|2025-02-06 06:03:10|185759.8|185629.8|185758.7|185628.7|185762.6|185632.6|185754.7|185624.7|13
1738821800000|2025-02-06 06:03:20|185759.3|185629.3|185758.7|185628.7|185759.8|185629.8|185758.7|185628.7|4
1738821810000|2025-02-06 06:03:30|185756.6|185626.6|185758.8|185628.8|185760.3|185630.3|185756.6|185626.6|8
1738821820000|2025-02-06 06:03:40|185759|185629|185759|185629|185759|185629|185759|185629|1
1738821830000|2025-02-06 06:03:50|185757|185627|185751.2|185621.2|185757|185627|185749.7|185619.7|7
1738821840000|2025-02-06 06:04:00|185754.7|185624.7|185757|185627|185758.2|185628.2|185752.2|185622.2|11
1738821850000|2025-02-06 06:04:10|185756.7|185626.7|185751.4|185621.4|185756.7|185626.7|185751|185621|6
1738821860000|2025-02-06 06:04:20|185750.9|185620.9|185736.8|185646.8|185750.9|185647|185731.2|185620.9|9
1738821870000|2025-02-06 06:04:30|185740.3|185650.3|185739.4|185649.4|185740.3|185650.3|185732.7|185642.7|5
1738821880000|2025-02-06 06:04:40|185737.7|185647.7|185742.3|185652.3|185742.4|185652.4|185737.4|185647.4|6
1738821890000|2025-02-06 06:04:50|185742.4|185652.4|185732.9|185642.9|185742.4|185652.4|185732.4|185642.4|5
1738821900000|2025-02-06 06:05:00|185733.6|185643.6|185738.8|185648.8|185738.8|185648.8|185733.6|185643.6|10
1738821910000|2025-02-06 06:05:10|185738|185648|185738|185648|185738|185648|185738|185648|1
1738821920000|2025-02-06 06:05:20|185738.1|185648.1|185733.2|185643.2|185738.1|185648.1|185729.8|185639.8|6
1738821930000|2025-02-06 06:05:30|185732.1|185642.1|185730.5|185640.5|185736|185646|185726.9|185636.9|9
1738821940000|2025-02-06 06:05:40|185731.3|185641.3|185728.5|185638.5|185732.5|185642.5|185723.9|185633.9|16
1738821950000|2025-02-06 06:05:50|185734.2|185644.2|185744.3|185654.3|185746.9|185656.9|185729.7|185639.7|8
1738821960000|2025-02-06 06:06:00|185747.6|185657.6|185747.7|185657.7|185747.7|185657.7|185747.6|185657.6|2
1738821970000|2025-02-06 06:06:10|185750.5|185660.5|185748.7|185658.7|185750.6|185660.6|185748.7|185658.7|5
1738821980000|2025-02-06 06:06:20|185745.8|185655.8|185760.4|185630.4|185763.4|185660.5|185745.8|185630.4|5
1738821990000|2025-02-06 06:06:30|185759.6|185629.6|185760.4|185630.4|185760.7|185630.7|185759.6|185629.6|4
1738822000000|2025-02-06 06:06:40|185756.2|185626.2|185765.5|185635.5|185765.5|185635.5|185756.2|185626.2|5
1738822010000|2025-02-06 06:06:50|185757.2|185627.2|185741.8|185651.8|185765.1|185651.8|185741.8|185626.6|11
1738822020000|2025-02-06 06:07:00|185764.8|185634.8|185766|185636|185766.1|185636.1|185757.4|185627.4|14
1738822030000|2025-02-06 06:07:10|185762.8|185632.8|185766.8|185636.8|185768.4|185638.4|185759.2|185629.2|13
1738822040000|2025-02-06 06:07:20|185768.4|185638.4|185768|185638|185768.4|185638.4|185765.3|185635.3|10
1738822050000|2025-02-06 06:07:30|185766.2|185636.2|185748.5|185658.5|185768.5|185658.7|185743.9|185634.6|17
1738822060000|2025-02-06 06:07:40|185748.4|185658.4|185748.2|185658.2|185748.6|185658.6|185745.1|185655.1|9
1738822070000|2025-02-06 06:07:50|185745.9|185655.9|185756.7|185666.7|185756.7|185666.7|185743.6|185653.6|10
1738822080000|2025-02-06 06:08:00|185758.4|185668.4|185757.1|185667.1|185763|185673|185757.1|185667.1|5
1738822090000|2025-02-06 06:08:10|185761.2|185671.2|185765.9|185635.9|185773.8|185671.2|185757.1|185635.7|6
1738822100000|2025-02-06 06:08:20|185765.5|185635.5|185774.5|185644.5|185775.8|185645.8|185765.5|185635.5|7
1738822110000|2025-02-06 06:08:30|185774.8|185644.8|185764.6|185674.6|185774.8|185674.6|185756.9|185644.8|5
1738822120000|2025-02-06 06:08:40|185766.9|185676.9|185757.1|185667.1|185766.9|185676.9|185756.4|185666.4|6
1738822130000|2025-02-06 06:08:50|185754.5|185664.5|185756.6|185666.6|185756.6|185666.6|185754.5|185664.5|3
1738822140000|2025-02-06 06:09:00|185756.4|185666.4|185767|185637|185768|185666.4|185756.4|185635.9|6
1738822150000|2025-02-06 06:09:10|185766.3|185636.3|185763.4|185633.4|185766.9|185636.9|185763|185633|4
1738822160000|2025-02-06 06:09:20|185763.8|185633.8|185763.1|185633.1|185763.8|185633.8|185762.2|185632.2|3
1738822170000|2025-02-06 06:09:30|185763.7|185633.7|185763|185633|185763.7|185633.7|185762.8|185632.8|4
1738822180000|2025-02-06 06:09:40|185764.4|185634.4|185764.4|185634.4|185764.7|185634.7|185763.7|185633.7|5
1738822190000|2025-02-06 06:09:50|185764.2|185634.2|185772.6|185642.6|185772.6|185642.6|185763.8|185633.8|3
1738822200000|2025-02-06 06:10:00|185773.5|185643.5|185761|185631|185773.5|185643.5|185761|185631|5
1738822210000|2025-02-06 06:10:10|185762.5|185632.5|185767|185637|185768.7|185638.7|185760.6|185630.6|7
1738822220000|2025-02-06 06:10:20|185763.9|185633.9|185763|185633|185771|185641|185762.8|185632.8|6
1738822230000|2025-02-06 06:10:30|185762.7|185632.7|185769.8|185639.8|185771|185641|185760|185630|6
1738822240000|2025-02-06 06:10:40|185769.9|185639.9|185770|185640|185770|185640|185769.6|185639.6|5
1738822250000|2025-02-06 06:10:50|185769.9|185639.9|185770.6|185640.6|185770.7|185640.7|185760.9|185630.9|11
1738822260000|2025-02-06 06:11:00|185770.7|185640.7|185771.7|185641.7|185771.8|185641.8|185770.7|185640.7|4
1738822270000|2025-02-06 06:11:10|185763.8|185633.8|185771.6|185641.6|185771.7|185641.7|185762.1|185632.1|9
1738822280000|2025-02-06 06:11:20|185771.5|185641.5|185771.8|185641.8|185771.8|185641.8|185771.4|185641.4|4
1738822290000|2025-02-06 06:11:30|185751.6|185661.6|185751.6|185661.6|185751.8|185661.8|185751.6|185661.6|3
1738822300000|2025-02-06 06:11:40|185751.8|185661.8|185746.1|185656.1|185751.8|185661.8|185737.6|185647.6|14
1738822310000|2025-02-06 06:11:50|185737.6|185647.6|185760.4|185630.4|185760.4|185647.7|185737.1|185630.4|5
1738822320000|2025-02-06 06:12:00|185760.6|185630.6|185773.2|185643.2|185773.5|185643.5|185760.4|185630.4|9
1738822330000|2025-02-06 06:12:10|185773.1|185643.1|185773.2|185643.2|185773.2|185643.2|185759.9|185629.9|9
1738822340000|2025-02-06 06:12:20|185816.9|185726.9|185846.7|185756.7|185846.9|185756.9|185816.9|185726.9|17
1738822350000|2025-02-06 06:12:30|185846.6|185756.6|185846.9|185756.9|185847.1|185757.1|185840.6|185750.6|15
1738822360000|2025-02-06 06:12:40|185847|185757|185845.9|185755.9|185847|185757|185845.9|185755.9|3
1738822370000|2025-02-06 06:12:50|185839.6|185749.6|185837.4|185747.4|185845.9|185755.9|185836|185746|11
1738822380000|2025-02-06 06:13:00|185829.1|185739.1|185838.6|185748.6|185839.5|185749.5|185829.1|185739.1|13
1738822390000|2025-02-06 06:13:10|185836.2|185746.2|185837.5|185747.5|185838.6|185748.6|185834.7|185744.7|10
1738822400000|2025-02-06 06:13:20|185841.7|185751.7|185838.7|185748.7|185842.5|185752.5|185838.7|185748.7|6
1738822410000|2025-02-06 06:13:30|185842|185752|185852.5|185762.5|185852.5|185762.5|185842|185752|3
1738822420000|2025-02-06 06:13:40|185848.4|185758.4|185848.6|185758.6|185849|185759|185848.4|185758.4|4
1738822440000|2025-02-06 06:14:00|185851.5|185761.5|185961.8|185831.8|185964.3|185834.3|185851.5|185761.5|13
1738822450000|2025-02-06 06:14:10|185960.1|185830.1|185960.3|185830.3|185960.3|185830.3|185960.1|185830.1|2
1738822460000|2025-02-06 06:14:20|185959.3|185829.3|185959.6|185829.6|185963|185833|185957.3|185827.3|7
1738822470000|2025-02-06 06:14:30|185972.7|185842.7|185958.8|185828.8|185973.4|185843.4|185958.8|185828.8|10
1738822480000|2025-02-06 06:14:40|185958.5|185828.5|185959.3|185829.3|185959.3|185829.3|185955.9|185825.9|4
1738822490000|2025-02-06 06:14:50|185960.5|185830.5|185959|185829|185960.6|185830.6|185958.5|185828.5|4
1738822500000|2025-02-06 06:15:00|185958.1|185828.1|185956.3|185826.3|185958.5|185828.5|185941.5|185811.5|10
1738822510000|2025-02-06 06:15:10|185955.3|185825.3|185955.3|185825.3|185955.3|185825.3|185955.3|185825.3|1
1738822520000|2025-02-06 06:15:20|185955.4|185825.4|185943|185813|185955.4|185825.4|185943|185813|7
1738822530000|2025-02-06 06:15:30|185942.7|185812.7|185941.7|185811.7|185952.7|185822.7|185939|185809|11
1738822550000|2025-02-06 06:15:50|185941.2|185811.2|185924.5|185794.5|185941.2|185811.2|185914.7|185784.7|11
1738822560000|2025-02-06 06:16:00|185923.3|185793.3|185876.6|185746.6|185923.3|185793.3|185876.6|185746.6|5
1738822570000|2025-02-06 06:16:10|185876.8|185746.8|185879.8|185749.8|185879.8|185749.8|185876.8|185746.8|3
1738822580000|2025-02-06 06:16:20|185878.8|185748.8|185880.3|185750.3|185880.3|185750.3|185878.8|185748.8|3
1738822590000|2025-02-06 06:16:30|185879.9|185749.9|185880.6|185750.6|185880.6|185750.6|185879.9|185749.9|2
1738822600000|2025-02-06 06:16:40|185877|185747|185877|185747|185877|185747|185877|185747|1
1738822620000|2025-02-06 06:17:00|185877.3|185747.3|185879.3|185749.3|185879.3|185749.3|185877|185747|3
1738822630000|2025-02-06 06:17:10|185874.6|185744.6|185865.4|185735.4|185874.6|185744.6|185859.1|185729.1|9
1738822640000|2025-02-06 06:17:20|185865.7|185735.7|185865.7|185735.7|185865.7|185735.7|185865.7|185735.7|1
1738822650000|2025-02-06 06:17:30|185864.3|185734.3|185865.7|185735.7|185865.8|185735.8|185860.7|185730.7|5
1738822660000|2025-02-06 06:17:40|185861.3|185731.3|185864.9|185734.9|185866.2|185736.2|185860.7|185730.7|6
1738822680000|2025-02-06 06:18:00|185865|185735|185864.6|185734.6|185865|185735|185864.6|185734.6|3
1738822690000|2025-02-06 06:18:10|185864.8|185734.8|185864.6|185734.6|185864.8|185734.8|185859.4|185729.4|7
1738822700000|2025-02-06 06:18:20|185864.5|185734.5|185864.4|185734.4|185864.9|185734.9|185862.5|185732.5|6
1738822710000|2025-02-06 06:18:30|185864.5|185734.5|185811.4|185681.4|185864.5|185734.5|185791.5|185661.5|11
1738822720000|2025-02-06 06:18:40|185809.7|185679.7|185818.1|185688.1|185819|185689|185809.7|185679.7|4
1738822730000|2025-02-06 06:18:50|185815.4|185685.4|185811.5|185681.5|185818.1|185688.1|185804.2|185674.2|14
1738822740000|2025-02-06 06:19:00|185812.5|185682.5|185808.8|185678.8|185812.5|185682.5|185805.1|185675.1|12
1738822750000|2025-02-06 06:19:10|185805.2|185675.2|185804.8|185674.8|185811.5|185681.5|185804.8|185674.8|10
1738822760000|2025-02-06 06:19:20|185808.4|185678.4|185809|185679|185811.1|185681.1|185802.8|185672.8|12
1738822770000|2025-02-06 06:19:30|185809.3|185679.3|185809.9|185679.9|185811.4|185681.4|185808.3|185678.3|10
1738822780000|2025-02-06 06:19:40|185811.4|185681.4|185807.8|185677.8|185811.4|185681.4|185807.8|185677.8|4
1738822790000|2025-02-06 06:19:50|185807.3|185677.3|185807.3|185677.3|185807.3|185677.3|185802.8|185672.8|9
1738822800000|2025-02-06 06:20:00|185805.9|185675.9|185812.9|185682.9|185812.9|185682.9|185805.9|185675.9|6
1738822810000|2025-02-06 06:20:10|185813|185683|185828.9|185698.9|185828.9|185698.9|185813|185683|9
1738822820000|2025-02-06 06:20:20|185828.5|185698.5|185829.1|185699.1|185829.1|185699.1|185828.5|185698.5|4
1738822830000|2025-02-06 06:20:30|185828.1|185698.1|185808.1|185678.1|185828.1|185698.1|185807.6|185677.6|7
1738822840000|2025-02-06 06:20:40|185807.5|185677.5|185806.6|185676.6|185811.8|185681.8|185801.8|185671.8|15
1738822850000|2025-02-06 06:20:50|185805|185675|185814.7|185684.7|185814.7|185684.7|185805|185675|5
1738822860000|2025-02-06 06:21:00|185813.5|185683.5|185814.8|185684.8|185814.8|185684.8|185811.9|185681.9|5
1738822870000|2025-02-06 06:21:10|185825.9|185695.9|185826.4|185696.4|185826.4|185696.4|185825.9|185695.9|2
1738822880000|2025-02-06 06:21:20|185826.7|185696.7|185823.8|185693.8|185826.7|185696.7|185821.8|185691.8|6
1738822890000|2025-02-06 06:21:30|185827.9|185697.9|185831|185701|185831|185701|185823.8|185693.8|4
1738822900000|2025-02-06 06:21:40|185831.3|185701.3|185805.3|185715.3|185831.3|185715.3|185796|185701|5
1738822910000|2025-02-06 06:21:50|185804.9|185714.9|185805.1|185715.1|185805.1|185715.1|185804.9|185714.9|2
1738822920000|2025-02-06 06:22:00|185810.4|185720.4|185811.7|185721.7|185811.7|185721.7|185807.7|185717.7|4
1738822930000|2025-02-06 06:22:10|185806.3|185716.3|185829|185699|185829.2|185716.3|185803.6|185699|5
1738822940000|2025-02-06 06:22:20|185829.2|185699.2|185834.5|185704.5|185834.5|185704.5|185829.2|185699.2|2
1738822950000|2025-02-06 06:22:30|185828|185698|185828|185698|185828|185698|185827.8|185697.8|3
1738822960000|2025-02-06 06:22:40|185831.6|185701.6|185881.7|185751.7|185894.8|185764.8|185822.9|185692.9|10
1738822970000|2025-02-06 06:22:50|185881.4|185751.4|185881.2|185751.2|185881.4|185751.4|185876.9|185746.9|3
1738822980000|2025-02-06 06:23:00|185881.4|185751.4|185922.6|185792.6|185927.1|185797.1|185881.4|185751.4|7
1738822990000|2025-02-06 06:23:10|185920.2|185790.2|185922.7|185792.7|185922.7|185792.7|185918.5|185788.5|8
1738823000000|2025-02-06 06:23:20|185922.4|185792.4|185922.5|185792.5|185922.7|185792.7|185922.4|185792.4|3
1738823010000|2025-02-06 06:23:30|185922.6|185792.6|185913.1|185783.1|185922.6|185792.6|185904.3|185774.3|6
1738823020000|2025-02-06 06:23:40|185909.6|185779.6|185912.4|185782.4|185912.4|185782.4|185904.5|185774.5|7
1738823030000|2025-02-06 06:23:50|185903.4|185773.4|185880.5|185750.5|185916.3|185786.3|185880.5|185750.5|10
1738823040000|2025-02-06 06:24:00|185890.9|185760.9|185887.2|185757.2|185890.9|185760.9|185886.3|185756.3|14
1738823050000|2025-02-06 06:24:10|185887.7|185757.7|185888.5|185758.5|185888.5|185758.5|185887.6|185757.6|3
1738823060000|2025-02-06 06:24:20|185887.4|185757.4|185889.9|185759.9|185889.9|185759.9|185885.6|185755.6|6
1738823070000|2025-02-06 06:24:30|185887.8|185757.8|185890.7|185760.7|185898.6|185768.6|185887.8|185757.8|18
1738823080000|2025-02-06 06:24:40|185893.5|185763.5|185890.7|185760.7|185898.7|185768.7|185887.7|185757.7|16
1738823090000|2025-02-06 06:24:50|185890|185760|185885.4|185755.4|185891.7|185761.7|185885.2|185755.2|11
1738823100000|2025-02-06 06:25:00|185886.7|185756.7|185889|185759|185890.3|185760.3|185885.4|185755.4|8
1738823110000|2025-02-06 06:25:10|185885.9|185755.9|185886|185756|185886.1|185756.1|185885.9|185755.9|3
1738823120000|2025-02-06 06:25:20|185886.1|185756.1|185912.7|185782.7|185922.7|185792.7|185886.1|185756.1|16
1738823130000|2025-02-06 06:25:30|185912.2|185782.2|185917.9|185787.9|185924.7|185794.7|185909|185779|19
1738823140000|2025-02-06 06:25:40|185911.4|185781.4|185911.3|185781.3|185911.4|185781.4|185911.2|185781.2|3
1738823150000|2025-02-06 06:25:50|185911.1|185781.1|185911.9|185781.9|185911.9|185781.9|185911.1|185781.1|2
1738823160000|2025-02-06 06:26:00|185910.8|185780.8|185918.2|185788.2|185918.2|185788.2|185910.8|185780.8|3
1738823170000|2025-02-06 06:26:10|185917.7|185787.7|185917.7|185787.7|185917.7|185787.7|185917.7|185787.7|1
1738823180000|2025-02-06 06:26:20|185917.8|185787.8|185916|185786|185929.1|185799.1|185903.5|185773.5|14
1738823190000|2025-02-06 06:26:30|185916.1|185786.1|185918|185788|185918|185788|185916.1|185786.1|2
1738823200000|2025-02-06 06:26:40|185915.5|185785.5|185916|185786|185916|185786|185913.7|185783.7|3
1738823210000|2025-02-06 06:26:50|185916.1|185786.1|185945.3|185815.3|185959.7|185829.7|185916.1|185786.1|10
1738823220000|2025-02-06 06:27:00|185945.2|185815.2|185946.5|185816.5|185946.5|185816.5|185942.1|185812.1|7
1738823230000|2025-02-06 06:27:10|185942|185812|185930.6|185800.6|185942.5|185812.5|185930.6|185800.6|9
1738823240000|2025-02-06 06:27:20|185931.6|185801.6|185930.1|185800.1|185932|185802|185929.4|185799.4|6
1738823250000|2025-02-06 06:27:30|185930.9|185800.9|185908.1|185778.1|185930.9|185800.9|185907.1|185777.1|12
1738823260000|2025-02-06 06:27:40|185911.7|185781.7|185908|185778|185915.3|185785.3|185903.8|185773.8|22
1738823270000|2025-02-06 06:27:50|185903.8|185773.8|185915.4|185785.4|185915.9|185785.9|185901.6|185771.6|14
1738823280000|2025-02-06 06:28:00|185913.8|185783.8|185910|185780|185922.1|185792.1|185903.4|185773.4|28
1738823290000|2025-02-06 06:28:10|185910.8|185780.8|185904.1|185774.1|185916.3|185786.3|185904.1|185774.1|14
1738823300000|2025-02-06 06:28:20|185896.8|185766.8|185871.5|185741.5|185896.8|185766.8|185868.6|185738.6|6
1738823310000|2025-02-06 06:28:30|185872.5|185742.5|185872.5|185742.5|185872.5|185742.5|185872.5|185742.5|1
1738823320000|2025-02-06 06:28:40|185871.4|185741.4|185871.4|185741.4|185871.4|185741.4|185871.4|185741.4|1
1738823330000|2025-02-06 06:28:50|185874.4|185744.4|185869|185739|185875.4|185745.4|185869|185739|4
1738823340000|2025-02-06 06:29:00|185869.1|185739.1|185869.1|185739.1|185869.1|185739.1|185869.1|185739.1|1
1738823350000|2025-02-06 06:29:10|185869|185739|185873.5|185743.5|185873.5|185743.5|185868.5|185738.5|5
1738823360000|2025-02-06 06:29:20|185878|185748|185914.7|185784.7|185925.4|185795.4|185866.1|185744.2|10
1738823370000|2025-02-06 06:29:30|185913.6|185783.6|185910.8|185780.8|185913.6|185783.6|185910.8|185780.8|4
1738823380000|2025-02-06 06:29:40|185912.6|185782.6|185913.8|185783.8|185913.8|185783.8|185912.6|185782.6|5
1738823390000|2025-02-06 06:29:50|185913.7|185783.7|185911.5|185781.5|185913.7|185783.7|185907.8|185777.8|6
1738823400000|2025-02-06 06:30:00|185911|185781|185907.6|185777.6|185915.3|185785.3|185904.9|185774.9|14
1738823410000|2025-02-06 06:30:10|185907|185777|185907.2|185777.2|185921|185791|185907|185777|4
1738823420000|2025-02-06 06:30:20|185906.2|185776.2|185912.4|185782.4|185912.5|185782.5|185904.4|185774.4|5
1738823430000|2025-02-06 06:30:30|185912.6|185782.6|185912.5|185782.5|185912.6|185782.6|185912.5|185782.5|2
1738823440000|2025-02-06 06:30:40|185912.8|185782.8|185912.8|185782.8|185912.8|185782.8|185912.8|185782.8|1
1738823450000|2025-02-06 06:30:50|185912.6|185782.6|185906.2|185776.2|185912.7|185782.7|185904.7|185774.7|5
1738823460000|2025-02-06 06:31:00|185903.7|185773.7|185909.4|185779.4|185910|185780|185899|185769|10
1738823470000|2025-02-06 06:31:10|185908.4|185778.4|185908.4|185778.4|185908.7|185778.7|185908.4|185778.4|3
1738823480000|2025-02-06 06:31:20|185915.4|185785.4|185907.1|185777.1|185915.4|185785.4|185907.1|185777.1|12
1738823490000|2025-02-06 06:31:30|185907.4|185777.4|185906.1|185776.1|185907.4|185777.4|185896.5|185766.5|20
1738823500000|2025-02-06 06:31:40|185897.3|185767.3|185906|185776|185906.1|185776.1|185897.3|185767.3|8
1738823510000|2025-02-06 06:31:50|185897.7|185767.7|185913|185783|185914.1|185784.1|185897.7|185767.7|8
1738823520000|2025-02-06 06:32:00|185913.2|185783.2|185913.4|185783.4|185913.7|185783.7|185912.6|185782.6|5
1738823530000|2025-02-06 06:32:10|185913.6|185783.6|185913.5|185783.5|185913.6|185783.6|185913.5|185783.5|2
1738823540000|2025-02-06 06:32:20|185913.4|185783.4|185906.5|185776.5|185913.4|185783.4|185905.8|185775.8|3
1738823550000|2025-02-06 06:32:30|185906.3|185776.3|185913.9|185783.9|185913.9|185783.9|185906.3|185776.3|4
1738823560000|2025-02-06 06:32:40|185914.1|185784.1|185913.4|185783.4|185914.1|185784.1|185913.4|185783.4|2
1738823570000|2025-02-06 06:32:50|185926.3|185796.3|185926.2|185796.2|185926.3|185796.3|185926.2|185796.2|2
1738823580000|2025-02-06 06:33:00|185915.6|185785.6|185915.6|185785.6|185915.6|185785.6|185915.6|185785.6|1
1738823590000|2025-02-06 06:33:10|185915.7|185785.7|185915.7|185785.7|185915.7|185785.7|185915.7|185785.7|1
1738823600000|2025-02-06 06:33:20|185906.2|185776.2|185903.8|185773.8|185906.2|185776.2|185903.7|185773.7|5
1738823610000|2025-02-06 06:33:30|185905.6|185775.6|185906|185776|185920.1|185790.1|185905.6|185775.6|5
1738823620000|2025-02-06 06:33:40|185905.1|185775.1|185914.9|185784.9|185914.9|185784.9|185904.9|185774.9|4
1738823630000|2025-02-06 06:33:50|185914.4|185784.4|185916.3|185786.3|185916.3|185786.3|185913.8|185783.8|3
1738823640000|2025-02-06 06:34:00|185913.8|185783.8|185923|185793|185923|185793|185913.8|185783.8|3
1738823650000|2025-02-06 06:34:10|185923.7|185793.7|185905.2|185775.2|185923.7|185793.7|185905.2|185775.2|9
1738823660000|2025-02-06 06:34:20|185907|185777|185906.5|185776.5|185907|185777|185905|185775|5
1738823670000|2025-02-06 06:34:30|185906.1|185776.1|185909.9|185779.9|185909.9|185779.9|185900.2|185770.2|6
1738823680000|2025-02-06 06:34:40|185909|185779|185908.4|185778.4|185909|185779|185908.4|185778.4|2
1738823690000|2025-02-06 06:34:50|185912.8|185782.8|185906.6|185776.6|185912.8|185782.8|185906.5|185776.5|3
1738823700000|2025-02-06 06:35:00|185906.3|185776.3|185891.6|185761.6|185906.3|185776.3|185890.4|185760.4|3
1738823710000|2025-02-06 06:35:10|185890|185760|185898.7|185768.7|185900.6|185770.6|185890|185760|8
1738823720000|2025-02-06 06:35:20|185894.3|185764.3|185906|185776|185915.7|185785.7|185894.3|185764.3|4
1738823730000|2025-02-06 06:35:30|185905.9|185775.9|185887.6|185757.6|185905.9|185775.9|185873.5|185743.5|9
1738823740000|2025-02-06 06:35:40|185892.5|185762.5|185892.6|185762.6|185892.6|185762.6|185890.6|185760.6|3
1738823750000|2025-02-06 06:35:50|185893.6|185763.6|185898.6|185768.6|185898.6|185768.6|185891.9|185761.9|5
1738823760000|2025-02-06 06:36:00|185898.8|185768.8|185905.3|185775.3|185940.8|185810.8|185897.8|185767.8|12
1738823770000|2025-02-06 06:36:10|185909.5|185779.5|185919.9|185789.9|185920|185790|185903.2|185773.2|12
1738823780000|2025-02-06 06:36:20|185919.4|185789.4|185898|185768|185919.4|185789.4|185896.6|185766.6|19
1738823790000|2025-02-06 06:36:30|185900.5|185770.5|185909.1|185779.1|185911.9|185781.9|185900.5|185770.5|7
1738823800000|2025-02-06 06:36:40|185909.3|185779.3|185909.3|185779.3|185909.3|185779.3|185909.3|185779.3|1
1738823810000|2025-02-06 06:36:50|185910.7|185780.7|185892.8|185762.8|185912.1|185782.1|185884.1|185754.1|11
1738823820000|2025-02-06 06:37:00|185887|185757|185888.3|185758.3|185895.4|185765.4|185887|185757|9
1738823830000|2025-02-06 06:37:10|185883.4|185753.4|185882.3|185752.3|185883.4|185753.4|185881.9|185751.9|5
1738823840000|2025-02-06 06:37:20|185882.2|185752.2|185894.1|185764.1|185894.1|185764.1|185882.2|185752.2|11
1738823850000|2025-02-06 06:37:30|185893.5|185763.5|185893.3|185763.3|185893.5|185763.5|185892.3|185762.3|3
1738823860000|2025-02-06 06:37:40|185898.6|185768.6|185891.6|185761.6|185898.6|185768.6|185891.6|185761.6|3
1738823870000|2025-02-06 06:37:50|185891|185761|185891.1|185761.1|185891.2|185761.2|185891|185761|4
1738823880000|2025-02-06 06:38:00|185888.7|185758.7|185884.9|185754.9|185890.9|185760.9|185884.9|185754.9|6
1738823890000|2025-02-06 06:38:10|185885.9|185755.9|185885.3|185755.3|185885.9|185755.9|185883.3|185753.3|7
1738823900000|2025-02-06 06:38:20|185884.2|185754.2|185884.3|185754.3|185884.3|185754.3|185883.2|185753.2|5
1738823910000|2025-02-06 06:38:30|185883.8|185753.8|185897.4|185767.4|185897.4|185767.4|185879.4|185749.4|6
1738823920000|2025-02-06 06:38:40|185898.1|185768.1|185901.7|185771.7|185918.7|185788.7|185894.3|185764.3|12
1738823930000|2025-02-06 06:38:50|185915.4|185785.4|185907|185777|185917.7|185787.7|185907|185777|7
1738823940000|2025-02-06 06:39:00|185917.6|185787.6|185914.5|185784.5|185917.6|185787.6|185897|185767|22
1738823950000|2025-02-06 06:39:10|185906.8|185776.8|185908.4|185778.4|185918.3|185788.3|185901.8|185771.8|8
1738823960000|2025-02-06 06:39:20|185901|185771|185899|185769|185901|185771|185892.4|185762.4|6
1738823970000|2025-02-06 06:39:30|185896.9|185766.9|185899.2|185769.2|185901.8|185771.8|185896.9|185766.9|5
1738823980000|2025-02-06 06:39:40|185899|185769|185905.4|185775.4|185918.7|185788.7|185897.6|185767.6|15
1738823990000|2025-02-06 06:39:50|185904.4|185774.4|185904.4|185774.4|185904.5|185774.5|185904.4|185774.4|3
1738824000000|2025-02-06 06:40:00|185916|185786|185923.9|185793.9|185930.6|185800.6|185910.9|185780.9|20
1738824010000|2025-02-06 06:40:10|185923.2|185793.2|185926.3|185796.3|185927.8|185797.8|185915.7|185785.7|14
1738824020000|2025-02-06 06:40:20|185927.4|185797.4|185928.6|185798.6|185929.6|185799.6|185912.8|185782.8|24
1738824030000|2025-02-06 06:40:30|185926.5|185796.5|185923.9|185793.9|185927.5|185797.5|185908.1|185778.1|22
1738824040000|2025-02-06 06:40:40|185923.5|185793.5|185979.9|185849.9|185979.9|185849.9|185916.9|185786.9|14
1738824050000|2025-02-06 06:40:50|185979.2|185849.2|185975.8|185845.8|185981.3|185851.3|185975.4|185845.4|6
1738824060000|2025-02-06 06:41:00|185975.3|185845.3|185975|185845|185979.6|185849.6|185964.4|185834.4|7
1738824070000|2025-02-06 06:41:10|185974.9|185844.9|185980.6|185850.6|185980.6|185850.6|185971.1|185841.1|6
1738824080000|2025-02-06 06:41:20|185981.9|185851.9|185980.2|185850.2|185981.9|185851.9|185980|185850|4
1738824090000|2025-02-06 06:41:30|185980|185850|185991.5|185861.5|185994.5|185864.5|185977.8|185847.8|6
1738824100000|2025-02-06 06:41:40|185985.6|185855.6|186000.1|185870.1|186002.8|185872.8|185981.6|185851.6|18
1738824110000|2025-02-06 06:41:50|185990.3|185860.3|185999.7|185869.7|186004|185874|185990.3|185860.3|25
1738824120000|2025-02-06 06:42:00|186004.8|185874.8|186003|185873|186004.8|185874.8|185999.3|185869.3|11
1738824130000|2025-02-06 06:42:10|185999.9|185869.9|186007.2|185877.2|186007.2|185877.2|185998.1|185868.1|14
1738824140000|2025-02-06 06:42:20|186003.6|185873.6|186008.9|185878.9|186008.9|185878.9|186003.6|185873.6|4
1738824150000|2025-02-06 06:42:30|186009.7|185879.7|186009.8|185879.8|186014|185884|186005.4|185875.4|10
1738824160000|2025-02-06 06:42:40|186012.4|185882.4|186013.6|185883.6|186014.1|185884.1|186006.8|185876.8|10
1738824170000|2025-02-06 06:42:50|186011|185881|186012|185882|186014.9|185884.9|186006.5|185876.5|16
1738824180000|2025-02-06 06:43:00|186010.1|185880.1|186014.7|185884.7|186025.4|185895.4|186010.1|185880.1|13
1738824190000|2025-02-06 06:43:10|186014.8|185884.8|186014.8|185884.8|186014.8|185884.8|186014.8|185884.8|1
1738824200000|2025-02-06 06:43:20|186012.9|185882.9|186013.4|185883.4|186013.4|185883.4|186012.9|185882.9|3
1738824210000|2025-02-06 06:43:30|186013.1|185883.1|186025.4|185895.4|186027.1|185897.1|186013|185883|17
1738824220000|2025-02-06 06:43:40|186021.1|185891.1|186022.2|185892.2|186026.7|185896.7|186020.5|185890.5|18
1738824230000|2025-02-06 06:43:50|186017.9|185887.9|186045.2|185915.2|186045.2|185915.2|186017.9|185887.9|9
1738824240000|2025-02-06 06:44:00|186038.9|185908.9|186027.3|185937.3|186038.9|185937.3|186017.9|185908.9|5
1738824250000|2025-02-06 06:44:10|186027.2|185937.2|186009.3|185879.3|186027.2|185937.2|186005.7|185875.7|6
1738824260000|2025-02-06 06:44:20|186011.3|185881.3|186009.1|185879.1|186020.3|185890.3|186006.9|185876.9|16
1738824270000|2025-02-06 06:44:30|186009.2|185879.2|186008.9|185878.9|186011|185881|186007.6|185877.6|7
1738824280000|2025-02-06 06:44:40|186008.5|185878.5|186008.6|185878.6|186008.8|185878.8|186008.5|185878.5|4
1738824290000|2025-02-06 06:44:50|186004.2|185874.2|186005.5|185875.5|186005.5|185875.5|186004|185874|4
1738824300000|2025-02-06 06:45:00|186001.6|185871.6|186006.4|185876.4|186006.4|185876.4|186001.5|185871.5|8
1738824310000|2025-02-06 06:45:10|186002.2|185872.2|186021.5|185891.5|186024.6|185894.6|186002.2|185872.2|10
1738824330000|2025-02-06 06:45:30|186022.1|185892.1|186030.8|185900.8|186030.8|185900.8|186022.1|185892.1|6
1738824340000|2025-02-06 06:45:40|186031.3|185901.3|186029.9|185899.9|186031.3|185901.3|186029.9|185899.9|4
1738824350000|2025-02-06 06:45:50|186029.8|185899.8|186029.5|185899.5|186029.8|185899.8|186029.5|185899.5|3
1738824360000|2025-02-06 06:46:00|186025.1|185895.1|186018.9|185888.9|186025.1|185895.1|186018.9|185888.9|3
1738824370000|2025-02-06 06:46:10|186019|185889|186018.4|185888.4|186019|185889|186018.4|185888.4|3
1738824380000|2025-02-06 06:46:20|186022.7|185892.7|186026.9|185896.9|186028.8|185898.8|186022.7|185892.7|4
1738824390000|2025-02-06 06:46:30|186027|185897|186026.9|185896.9|186027.1|185897.1|186026.9|185896.9|4
1738824400000|2025-02-06 06:46:40|186027|185897|186026.9|185896.9|186027|185897|186026.9|185896.9|4
1738824410000|2025-02-06 06:46:50|186027|185897|186024.4|185894.4|186027|185897|186024.4|185894.4|4
1738824420000|2025-02-06 06:47:00|186021.8|185891.8|186024.4|185894.4|186024.7|185894.7|186021.8|185891.8|4
1738824430000|2025-02-06 06:47:10|186024.5|185894.5|186024.4|185894.4|186028.7|185898.7|186024.4|185894.4|6
1738824440000|2025-02-06 06:47:20|186026.1|185896.1|186026.1|185896.1|186026.1|185896.1|186026.1|185896.1|1
1738824450000|2025-02-06 06:47:30|186026.4|185896.4|186026.5|185896.5|186026.5|185896.5|186022.6|185892.6|15
1738824460000|2025-02-06 06:47:40|186020.1|185890.1|186060.9|185930.9|186062.2|185946.5|186020.1|185890.1|10
1738824470000|2025-02-06 06:47:50|186061.6|185931.6|186061.2|185931.2|186061.6|185931.6|186044.8|185914.8|8
1738824480000|2025-02-06 06:48:00|186060.5|185930.5|186085.4|185955.4|186088.9|185963.3|186050.3|185930.5|10
1738824490000|2025-02-06 06:48:10|186085.6|185955.6|186087.4|185957.4|186087.4|185957.4|186083.8|185953.8|9
1738824500000|2025-02-06 06:48:20|186084.4|185954.4|186087.4|185957.4|186087.4|185957.4|186084.4|185954.4|5
1738824510000|2025-02-06 06:48:30|186084.2|185954.2|186084.8|185954.8|186088.4|185958.4|186083.4|185953.4|14
1738824520000|2025-02-06 06:48:40|186079.3|185949.3|186083.2|185993.2|186098.3|186002.2|186079.3|185949.3|16
1738824530000|2025-02-06 06:48:50|186084.2|185994.2|186088.8|185998.8|186089.6|185999.6|186084|185994|14
1738824540000|2025-02-06 06:49:00|186084|185994|186084.9|185994.9|186085.7|185995.7|186081.2|185991.2|6
1738824550000|2025-02-06 06:49:10|186082.9|185992.9|186103.4|185973.4|186103.4|185995.9|186080.7|185966|9
1738824560000|2025-02-06 06:49:20|186100.4|185970.4|186103.2|185973.2|186103.9|185973.9|186098.2|185968.2|8
1738824570000|2025-02-06 06:49:30|186097.8|185967.8|186082|185992|186102.2|185996.8|186066.8|185967.8|17
1738824580000|2025-02-06 06:49:40|186080.9|185990.9|186083.5|185993.5|186086.3|185996.3|186080.9|185990.9|10
1738824590000|2025-02-06 06:49:50|186083.3|185993.3|186097.3|186007.3|186097.4|186007.4|186083.3|185993.3|7
1738824600000|2025-02-06 06:50:00|186117.4|185987.4|186118.3|185988.3|186119.1|185989.1|186115.7|185985.7|20
1738824610000|2025-02-06 06:50:10|186116.3|185986.3|186115.7|185985.7|186119|185989|186115.7|185985.7|22
1738824620000|2025-02-06 06:50:20|186119.4|185989.4|186101.2|186011.2|186119.4|186011.2|186101.2|185985.4|17
1738824630000|2025-02-06 06:50:30|186117.3|185987.3|186116.2|185986.2|186124.7|185994.7|186114.2|185984.2|17
1738824640000|2025-02-06 06:50:40|186111.9|185981.9|186107.2|185977.2|186116.7|185986.7|186104.7|185974.7|16
1738824650000|2025-02-06 06:50:50|186121.2|185991.2|186118.5|185988.5|186121.2|185991.2|186118.3|185988.3|5
1738824660000|2025-02-06 06:51:00|186128.8|185998.8|186123|185993|186128.8|185998.8|186119.1|185989.1|7
1738824670000|2025-02-06 06:51:10|186119.6|185989.6|186123.1|185993.1|186123.3|185993.3|186119.3|185989.3|7
1738824680000|2025-02-06 06:51:20|186123.3|185993.3|186121.7|185991.7|186123.3|185993.3|186116|185986|11
1738824690000|2025-02-06 06:51:30|186117.2|185987.2|186117.7|185987.7|186118.1|185988.1|186113.6|185983.6|6
1738824700000|2025-02-06 06:51:40|186117.6|185987.6|186099.1|186009.1|186122.5|186011.2|186099.1|185985.6|8
1738824710000|2025-02-06 06:51:50|186096.3|186006.3|186121.7|185991.7|186124.7|186015|186096.3|185990.9|10
1738824720000|2025-02-06 06:52:00|186121.3|185991.3|186127.2|185997.2|186127.2|185997.2|186118.5|185988.5|12
1738824730000|2025-02-06 06:52:10|186125.2|185995.2|186122|185992|186125.2|185995.2|186122|185992|7
1738824740000|2025-02-06 06:52:20|186106.8|185976.8|186106.7|185976.7|186110.7|185980.7|186106.1|185976.1|5
1738824750000|2025-02-06 06:52:30|186105.6|185975.6|186106.7|185976.7|186107|185977|186105.6|185975.6|4
1738824760000|2025-02-06 06:52:40|186115.3|185985.3|186116|185986|186120.7|185990.7|186110.5|185980.5|6
1738824770000|2025-02-06 06:52:50|186116.6|185986.6|186115|185985|186116.6|185986.6|186115|185985|4
1738824780000|2025-02-06 06:53:00|186114.3|185984.3|186116|185986|186116.6|185986.6|186114.3|185984.3|4
1738824790000|2025-02-06 06:53:10|186110.4|185980.4|186109.2|185979.2|186110.7|185980.7|186108.5|185978.5|5
1738824800000|2025-02-06 06:53:20|186110.8|185980.8|186102.2|185972.2|186111.4|185981.4|186102.2|185972.2|9
1738824810000|2025-02-06 06:53:30|186102.4|185972.4|186099.1|185969.1|186102.4|185972.4|186098.8|185968.8|7
1738824820000|2025-02-06 06:53:40|186088.9|185958.9|186067.4|185977.4|186088.9|185979.8|186067.4|185958.6|7
1738824830000|2025-02-06 06:53:50|186068.3|185978.3|186068.3|185978.3|186070|185980|186068.3|185978.3|3
1738824840000|2025-02-06 06:54:00|186068.4|185978.4|186102.1|185972.1|186103.9|185986.1|186068.4|185966.1|16
1738824850000|2025-02-06 06:54:10|186097.8|185967.8|186086.5|185996.5|186108.1|185998.2|186080.6|185967|15
1738824860000|2025-02-06 06:54:20|186082.6|185992.6|186086.8|185996.8|186088.8|185998.8|186078.3|185988.3|31
1738824870000|2025-02-06 06:54:30|186082.6|185992.6|186092.3|185962.3|186092.3|185999|186078.1|185962.3|18
1738824880000|2025-02-06 06:54:40|186092.2|185962.2|186095|185965|186095.1|185965.1|186092.2|185962.2|4
1738824890000|2025-02-06 06:54:50|186097.6|185967.6|186095.5|185965.5|186097.6|185967.6|186095.5|185965.5|4
1738824900000|2025-02-06 06:55:00|186100.5|185970.5|186100.6|185970.6|186101|185971|186100.5|185970.5|5
1738824910000|2025-02-06 06:55:10|186102.2|185972.2|186078.3|185988.3|186102.2|185996.9|186077.5|185969.4|17
1738824920000|2025-02-06 06:55:20|186081.2|185991.2|186081.3|185991.3|186082.1|185992.1|186081.2|185991.2|4
1738824930000|2025-02-06 06:55:30|186081.1|185991.1|186068.1|185978.1|186081.1|185991.1|186068.1|185978.1|4
1738824940000|2025-02-06 06:55:40|186076.1|185986.1|186068.6|185978.6|186081.4|185991.4|186068.6|185978.6|12
1738824950000|2025-02-06 06:55:50|186068.1|185978.1|186079.7|185989.7|186079.7|185989.7|186064.5|185974.5|16
1738824960000|2025-02-06 06:56:00|186078|185988|186081.4|185991.4|186081.4|185991.4|186076.1|185986.1|7
1738824970000|2025-02-06 06:56:10|186078.2|185988.2|186085|185995|186089.1|185999.1|186076.8|185986.8|11
1738824980000|2025-02-06 06:56:20|186090.7|186000.7|186081.5|185991.5|186090.7|186000.7|186077|185987|11
1738824990000|2025-02-06 06:56:30|186075.5|185985.5|186080.5|185990.5|186080.5|185990.5|186068|185978|8
1738825000000|2025-02-06 06:56:40|186074.5|185984.5|186074.8|185984.8|186082|185992|186070.5|185980.5|8
1738825010000|2025-02-06 06:56:50|186077.5|185987.5|186087|185997|186087|185997|186075.7|185985.7|11
1738825020000|2025-02-06 06:57:00|186084.7|185994.7|186081.8|185991.8|186088.6|185998.6|186078.8|185988.8|18
1738825030000|2025-02-06 06:57:10|186083.2|185993.2|186086.3|185996.3|186088.5|185998.5|186076.5|185986.5|18
1738825040000|2025-02-06 06:57:20|186086|185996|186085.6|185995.6|186088.5|185998.5|186075.9|185985.9|27
1738825050000|2025-02-06 06:57:30|186087.1|185997.1|186082.9|185992.9|186087.1|185997.1|186080.9|185990.9|20
1738825060000|2025-02-06 06:57:40|186080.5|185990.5|186104.3|185974.3|186106.3|185990.5|186075.2|185955.3|17
1738825070000|2025-02-06 06:57:50|186104.6|185974.6|186105.3|185975.3|186107.3|185977.3|186102.7|185972.7|21
1738825080000|2025-02-06 06:58:00|186107.6|185977.6|186108.9|185978.9|186108.9|185978.9|186102.6|185972.6|26
1738825090000|2025-02-06 06:58:10|186106.7|185976.7|186087.1|185997.1|186108.7|186001.1|186080|185972.5|25
1738825100000|2025-02-06 06:58:20|186091.1|186001.1|186121.7|185991.7|186121.8|186011.6|186084.4|185990.1|11
1738825110000|2025-02-06 06:58:30|186122|185992|186121|185991|186123.6|185993.6|186117.4|185987.4|20
1738825120000|2025-02-06 06:58:40|186122.5|185992.5|186118.9|185988.9|186122.7|185992.7|186117.7|185987.7|10
1738825130000|2025-02-06 06:58:50|186119.6|185989.6|186120.4|185990.4|186120.4|185990.4|186106.3|185976.3|11
1738825140000|2025-02-06 06:59:00|186117.5|185987.5|186116.5|185986.5|186120.4|185990.4|186115.5|185985.5|21
1738825150000|2025-02-06 06:59:10|186116.6|185986.6|186120.5|185990.5|186121.2|185991.2|186115.3|185985.3|24
1738825160000|2025-02-06 06:59:20|186121.2|185991.2|186117.7|185987.7|186121.2|185991.2|186115|185985|32
1738825170000|2025-02-06 06:59:30|186118|185988|186115.6|185985.6|186120.4|185990.4|186108.3|185978.3|23
1738825180000|2025-02-06 06:59:40|186107.3|185977.3|186114.7|185984.7|186119.9|185989.9|186106.4|185976.4|23
1738825190000|2025-02-06 06:59:50|186119.7|185989.7|186106.9|185976.9|186119.8|185989.8|186106.3|185976.3|26
1738825200000|2025-02-06 07:00:00|186111.7|185981.7|186115.7|185985.7|186125.1|186027.7|186108.5|185978.5|30
1738825210000|2025-02-06 07:00:10|186114.3|185984.3|186097.6|185967.6|186114.3|185984.3|186093.6|185963.6|11
1738825220000|2025-02-06 07:00:20|186097.8|185967.8|186098|185968|186098|185968|186097.3|185967.3|4
1738825230000|2025-02-06 07:00:30|186098.4|185968.4|186079.9|185989.9|186098.4|185994.2|186077.6|185967.1|13
1738825240000|2025-02-06 07:00:40|186079.7|185989.7|186080.1|185990.1|186080.1|185990.1|186079.7|185989.7|3
1738825250000|2025-02-06 07:00:50|186077.5|185987.5|186076.2|185986.2|186083.3|185993.3|186071.8|185981.8|11
1738825260000|2025-02-06 07:01:00|186076.7|185986.7|186077|185987|186077|185987|186076.6|185986.6|4
1738825270000|2025-02-06 07:01:10|186081.1|185991.1|186081.6|185991.6|186081.6|185991.6|186080.8|185990.8|3
1738825280000|2025-02-06 07:01:20|186079.8|185989.8|186075.8|185985.8|186079.8|185989.8|186075.6|185985.6|4
1738825290000|2025-02-06 07:01:30|186079.6|185989.6|186079.9|185989.9|186079.9|185989.9|186079.6|185989.6|2
1738825300000|2025-02-06 07:01:40|186084|185994|186098.5|185968.5|186098.9|185994|186072.7|185966.2|10
1738825310000|2025-02-06 07:01:50|186098.8|185968.8|186097.1|185967.1|186098.8|185968.8|186094.5|185964.5|5
1738825320000|2025-02-06 07:02:00|186106|185976|186106.7|185976.7|186106.7|185976.7|186096.1|185966.1|10
1738825330000|2025-02-06 07:02:10|186105.8|185975.8|186098.8|185968.8|186105.8|185975.8|186098.5|185968.5|6
1738825340000|2025-02-06 07:02:20|186100.4|185970.4|186095.9|185965.9|186100.4|185970.4|186095.9|185965.9|5
1738825350000|2025-02-06 07:02:30|186096|185966|186096|185966|186096|185966|186096|185966|1
1738825360000|2025-02-06 07:02:40|186096.2|185966.2|186107.6|185977.6|186107.6|185977.6|186095|185965|8
1738825370000|2025-02-06 07:02:50|186107.7|185977.7|186107.7|185977.7|186107.7|185977.7|186107.1|185977.1|4
1738825380000|2025-02-06 07:03:00|186080.5|185950.5|186082.1|185952.1|186087|185957|186080|185950|15
1738825390000|2025-02-06 07:03:10|186081.2|185951.2|186080.1|185950.1|186082.8|185952.8|186071.2|185941.2|17
1738825400000|2025-02-06 07:03:20|186082.4|185952.4|186080.3|185950.3|186082.4|185952.4|186080|185950|6
1738825410000|2025-02-06 07:03:30|186080.4|185950.4|186080.7|185950.7|186084|185954|186080.4|185950.4|6
1738825420000|2025-02-06 07:03:40|186080.1|185950.1|186057.9|185967.9|186081|185969.8|186054.7|185950.1|8
1738825430000|2025-02-06 07:03:50|186055.9|185965.9|186058.8|185968.8|186058.8|185968.8|186055.9|185965.9|5
1738825440000|2025-02-06 07:04:00|186059.2|185969.2|186053.9|185963.9|186065.5|185975.5|186050.3|185960.3|10
1738825450000|2025-02-06 07:04:10|186053.5|185963.5|186063.8|185973.8|186064.6|185974.6|186053.5|185963.5|6
1738825460000|2025-02-06 07:04:20|186064.1|185974.1|186063.9|185973.9|186065|185975|186063.5|185973.5|7
1738825470000|2025-02-06 07:04:30|186063.8|185973.8|186066.1|185976.1|186066.4|185976.4|186061.8|185971.8|9
1738825480000|2025-02-06 07:04:40|186065.1|185975.1|186058.2|185968.2|186065.4|185975.4|186058.1|185968.1|6
1738825490000|2025-02-06 07:04:50|186059.1|185969.1|186058.2|185968.2|186062.6|185972.6|186058.2|185968.2|3
1738825500000|2025-02-06 07:05:00|186054.5|185964.5|186047.6|185917.6|186077.4|185964.5|186039.9|185909.9|19
1738825510000|2025-02-06 07:05:10|186042.1|185912.1|186031.5|185941.5|186042.1|185944.8|186025.9|185900.1|10
1738825520000|2025-02-06 07:05:20|186031.6|185941.6|186040.8|185950.8|186040.9|185950.9|186031.6|185941.6|10
1738825530000|2025-02-06 07:05:30|186036.2|185946.2|186041.5|185951.5|186043.6|185953.6|186035.4|185945.4|9
1738825540000|2025-02-06 07:05:40|186041.3|185951.3|186038.5|185948.5|186041.3|185951.3|186037.3|185947.3|10
1738825550000|2025-02-06 07:05:50|186036.8|185946.8|186103.8|186013.8|186127.3|186035|186034.6|185944.6|16
1738825560000|2025-02-06 07:06:00|186107.7|186017.7|186095.7|186005.7|186123|186017.7|186095.7|185986.9|13
1738825570000|2025-02-06 07:06:10|186094.6|186004.6|186110.7|186020.7|186116.8|186026.8|186093.9|186003.9|15
1738825580000|2025-02-06 07:06:20|186111.8|186021.8|186119.7|186029.7|186120.1|186030.1|186111|186021|13
1738825590000|2025-02-06 07:06:30|186120.8|186030.8|186156.8|186066.8|186172.4|186082.4|186119.9|186029.9|16
1738825600000|2025-02-06 07:06:40|186156.2|186066.2|186148.9|186058.9|186157.5|186067.5|186148.2|186058.2|7
1738825610000|2025-02-06 07:06:50|186148.4|186058.4|186115.2|186025.2|186148.4|186058.4|186115.2|186025.2|12
1738825620000|2025-02-06 07:07:00|186121.8|186031.8|186083.5|185993.5|186121.8|186031.8|186082.8|185992.8|16
1738825630000|2025-02-06 07:07:10|186083.9|185993.9|186082.2|185992.2|186083.9|185993.9|186077.5|185987.5|8
1738825640000|2025-02-06 07:07:20|186083|185993|186083.7|185993.7|186083.7|185993.7|186083|185993|4
1738825650000|2025-02-06 07:07:30|186083.8|185993.8|186093.1|186003.1|186109.3|186019.3|186083.8|185993.8|15
1738825660000|2025-02-06 07:07:40|186088|185998|186115.6|186025.6|186122.5|186032.5|186088|185998|15
1738825670000|2025-02-06 07:07:50|186115.4|186025.4|186157.1|186067.1|186157.1|186067.1|186115.4|186025.4|19
1738825680000|2025-02-06 07:08:00|186155.3|186065.3|186181.5|186091.5|186185.2|186095.2|186155.3|186065.3|18
1738825690000|2025-02-06 07:08:10|186182|186092|186182|186092|186182|186092|186182|186092|1
1738825700000|2025-02-06 07:08:20|186181.2|186091.2|186180.9|186090.9|186186.9|186096.9|186180.9|186090.9|4
1738825710000|2025-02-06 07:08:30|186183|186093|186169.5|186079.5|186183.4|186093.4|186163.2|186073.2|17
1738825720000|2025-02-06 07:08:40|186166.9|186076.9|186160.8|186070.8|186176.9|186086.9|186158.2|186068.2|22
1738825730000|2025-02-06 07:08:50|186155.8|186065.8|186137.6|186047.6|186155.8|186065.8|186137.6|186047.6|17
1738825740000|2025-02-06 07:09:00|186135|186045|186143.8|186053.8|186146.9|186056.9|186135|186045|15
1738825750000|2025-02-06 07:09:10|186143.7|186053.7|186161.1|186031.1|186161.1|186054.3|186141.1|186031.1|8
1738825760000|2025-02-06 07:09:20|186159.2|186029.2|186162.5|186032.5|186163.5|186033.5|186158.1|186028.1|8
1738825770000|2025-02-06 07:09:30|186162.6|186032.6|186121.2|186031.2|186162.6|186052.1|186116.5|186026.5|16
1738825780000|2025-02-06 07:09:40|186129.3|186039.3|186141.4|186051.4|186158.1|186068.1|186129.3|186039.3|23
1738825790000|2025-02-06 07:09:50|186143.4|186053.4|186153.4|186063.4|186159.4|186069.4|186140.4|186050.4|19
1738825800000|2025-02-06 07:10:00|186154.7|186064.7|186137.5|186047.5|186155.7|186065.7|186137.5|186047.5|16
1738825810000|2025-02-06 07:10:10|186140.4|186050.4|186141.2|186051.2|186141.2|186051.2|186140.4|186050.4|2
1738825820000|2025-02-06 07:10:20|186140.9|186050.9|186108.5|186018.5|186140.9|186050.9|186090.2|186000.2|14
1738825830000|2025-02-06 07:10:30|186108.8|186018.8|186102.3|186012.3|186108.8|186018.8|186102.3|186012.3|6
1738825840000|2025-02-06 07:10:40|186105.2|186015.2|186108.5|186018.5|186108.7|186018.7|186104.1|186014.1|8
1738825850000|2025-02-06 07:10:50|186110.2|186020.2|186105.7|186015.7|186113.7|186023.7|186105.7|186015.7|12
1738825860000|2025-02-06 07:11:00|186109.1|186019.1|186105.7|186015.7|186110.3|186020.3|186105.7|186015.7|5
1738825870000|2025-02-06 07:11:10|186128.3|186038.3|186145.9|186055.9|186145.9|186055.9|186118.5|186028.5|22
1738825880000|2025-02-06 07:11:20|186145.2|186055.2|186147.9|186057.9|186150.6|186060.6|186140.9|186050.9|9
1738825890000|2025-02-06 07:11:30|186147.7|186057.7|186136.5|186046.5|186147.7|186057.7|186135.2|186045.2|9
1738825900000|2025-02-06 07:11:40|186133.4|186043.4|186108.1|186018.1|186133.4|186043.4|186107.9|186017.9|10
1738825910000|2025-02-06 07:11:50|186106.4|186016.4|186109.6|186019.6|186109.6|186019.6|186099.9|186009.9|12
1738825920000|2025-02-06 07:12:00|186105.5|186015.5|186115.9|186025.9|186116.5|186026.5|186104.1|186014.1|10
1738825930000|2025-02-06 07:12:10|186115.8|186025.8|186112.9|186022.9|186117.1|186027.1|186112.9|186022.9|5
1738825940000|2025-02-06 07:12:20|186117.4|186027.4|186110.3|186020.3|186117.8|186027.8|186110.3|186020.3|10
1738825950000|2025-02-06 07:12:30|186110.2|186020.2|186150.2|186060.2|186150.2|186060.2|186110.2|186020.2|12
1738825960000|2025-02-06 07:12:40|186150.1|186060.1|186147.4|186057.4|186150.1|186060.1|186147.4|186057.4|4
1738825970000|2025-02-06 07:12:50|186154.2|186064.2|186132.6|186042.6|186154.2|186064.2|186124.5|186034.5|9
1738825980000|2025-02-06 07:13:00|186132.2|186042.2|186142.5|186052.5|186145.1|186055.1|186131.9|186041.9|10
1738825990000|2025-02-06 07:13:10|186143.2|186053.2|186150.8|186060.8|186157.9|186067.9|186143.2|186053.2|7
1738826000000|2025-02-06 07:13:20|186151|186061|186151.5|186061.5|186153.1|186063.1|186148.6|186058.6|7
1738826010000|2025-02-06 07:13:30|186151.9|186061.9|186149.6|186059.6|186152.2|186062.2|186149.6|186059.6|4
1738826020000|2025-02-06 07:13:40|186149.3|186059.3|186127.2|186037.2|186149.4|186059.4|186127.2|186037.2|9
1738826030000|2025-02-06 07:13:50|186121.7|186031.7|186134.2|186044.2|186134.2|186044.2|186108.1|186018.1|18
1738826040000|2025-02-06 07:14:00|186131.9|186041.9|186128.1|186038.1|186134.7|186044.7|186125.6|186035.6|10
1738826050000|2025-02-06 07:14:10|186134.5|186044.5|186127.6|186037.6|186134.5|186044.5|186127.5|186037.5|4
1738826060000|2025-02-06 07:14:20|186124.6|186034.6|186106.4|186016.4|186124.6|186034.6|186105.6|186015.6|11
1738826070000|2025-02-06 07:14:30|186109.1|186019.1|186106.4|186016.4|186109.6|186019.6|186106.4|186016.4|5
1738826080000|2025-02-06 07:14:40|186107.3|186017.3|186110|186020|186110.2|186020.2|186106.4|186016.4|10
1738826090000|2025-02-06 07:14:50|186107.2|186017.2|186120.5|186030.5|186130.5|186040.5|186107.2|186017.2|13
1738826100000|2025-02-06 07:15:00|186120.6|186030.6|186136.4|186046.4|186136.4|186046.4|186120.4|186030.4|12
1738826110000|2025-02-06 07:15:10|186137.3|186047.3|186142.9|186052.9|186143.4|186053.4|186134.5|186044.5|10
1738826120000|2025-02-06 07:15:20|186140|186050|186135.3|186045.3|186140|186050|186135.3|186045.3|8
1738826130000|2025-02-06 07:15:30|186132.6|186042.6|186107.3|186017.3|186132.6|186042.6|186105.2|186015.2|11
1738826140000|2025-02-06 07:15:40|186108.2|186018.2|186102.6|186012.6|186108.2|186018.2|186100.1|186010.1|11
1738826150000|2025-02-06 07:15:50|186104.5|186014.5|186119.6|186029.6|186119.6|186029.6|186102.2|186012.2|11
1738826160000|2025-02-06 07:16:00|186119.2|186029.2|186112.1|186022.1|186119.2|186029.2|186107.7|186017.7|12
1738826170000|2025-02-06 07:16:10|186115.6|186025.6|186107|186017|186115.8|186025.8|186105.5|186015.5|13
1738826180000|2025-02-06 07:16:20|186105.4|186015.4|186101.3|186011.3|186105.5|186015.5|186092.9|186002.9|14
1738826190000|2025-02-06 07:16:30|186106.1|186016.1|186066.3|185976.3|186106.1|186016.1|186066.3|185976.3|17
1738826200000|2025-02-06 07:16:40|186066.9|185976.9|186071|185981|186080.1|185990.1|186066.9|185976.9|17
1738826210000|2025-02-06 07:16:50|186070.4|185980.4|186062.2|185972.2|186071|185981|186062.2|185972.2|12
1738826220000|2025-02-06 07:17:00|186064.9|185974.9|186064.4|185974.4|186068.5|185978.5|186060.8|185970.8|20
1738826230000|2025-02-06 07:17:10|186065.8|185975.8|186058.5|185968.5|186065.9|185975.9|186056|185966|12
1738826240000|2025-02-06 07:17:20|186057.2|185967.2|186062.5|185972.5|186064.1|185974.1|186053.4|185963.4|10
1738826250000|2025-02-06 07:17:30|186060.9|185970.9|186054.1|185964.1|186060.9|185970.9|186054.1|185964.1|8
1738826260000|2025-02-06 07:17:40|186059|185969|186026.1|185936.1|186059|185969|186017.7|185927.7|19
1738826270000|2025-02-06 07:17:50|186026.8|185936.8|186009.6|185919.6|186026.8|185936.8|186002.7|185912.7|21
1738826280000|2025-02-06 07:18:00|186007.1|185917.1|186016.6|185926.6|186030.8|185940.8|186002.3|185912.3|26
1738826290000|2025-02-06 07:18:10|186016.7|185926.7|186019.8|185929.8|186031|185941|186011.6|185921.6|21
1738826300000|2025-02-06 07:18:20|186012.2|185922.2|186009.1|185919.1|186012.2|185922.2|186007.5|185917.5|16
1738826310000|2025-02-06 07:18:30|186011.6|185921.6|186012.2|185922.2|186014|185924|186009.1|185919.1|15
1738826320000|2025-02-06 07:18:40|186014|185924|186007.9|185917.9|186015.2|185925.2|186006.7|185916.7|11
1738826330000|2025-02-06 07:18:50|186006.2|185916.2|186009.1|185919.1|186009.1|185919.1|186002.7|185912.7|14
1738826340000|2025-02-06 07:19:00|186012.7|185922.7|186011.4|185921.4|186013|185923|186008.1|185918.1|14
1738826350000|2025-02-06 07:19:10|186010|185920|186005.8|185915.8|186013.2|185923.2|185996.9|185906.9|17
1738826360000|2025-02-06 07:19:20|186007.7|185917.7|186006.8|185916.8|186014.2|185924.2|186004.3|185914.3|22
1738826370000|2025-02-06 07:19:30|186007.4|185917.4|186026|185936|186035.7|185945.7|186007.3|185917.3|16
1738826380000|2025-02-06 07:19:40|186029.5|185939.5|186038|185948|186038|185948|186024.1|185934.1|18
1738826390000|2025-02-06 07:19:50|186034.8|185944.8|186030.3|185940.3|186034.8|185944.8|186030.3|185940.3|6
1738826400000|2025-02-06 07:20:00|186026.6|185936.6|185990.2|185900.2|186031.4|185941.4|185990.2|185900.2|11
1738826410000|2025-02-06 07:20:10|185989.2|185899.2|185983.6|185893.6|185989.2|185899.2|185983.5|185893.5|6
1738826420000|2025-02-06 07:20:20|185983.5|185893.5|185984.4|185894.4|185984.4|185894.4|185983.5|185893.5|2
1738826430000|2025-02-06 07:20:30|185980.8|185890.8|185989|185899|185991.5|185901.5|185980.1|185890.1|5
1738826440000|2025-02-06 07:20:40|185985.6|185895.6|185983.9|185893.9|185985.6|185895.6|185983.9|185893.9|2
1738826450000|2025-02-06 07:20:50|185986.6|185896.6|185981.6|185891.6|185986.6|185896.6|185981.6|185891.6|7
1738826460000|2025-02-06 07:21:00|185987.7|185897.7|185935.9|185845.9|185993.9|185903.9|185931.7|185841.7|20
1738826470000|2025-02-06 07:21:10|185935|185845|185933|185843|185939.1|185849.1|185932.9|185842.9|13
1738826480000|2025-02-06 07:21:20|185934.8|185844.8|185934.7|185844.7|185934.8|185844.8|185924.5|185834.5|11
1738826490000|2025-02-06 07:21:30|185934.9|185844.9|185932.5|185842.5|185934.9|185844.9|185924|185834|17
1738826500000|2025-02-06 07:21:40|185930.1|185840.1|185919.3|185829.3|185934.5|185844.5|185915.9|185825.9|24
1738826510000|2025-02-06 07:21:50|185919|185829|185934.3|185844.3|185936.9|185846.9|185919|185829|8
1738826520000|2025-02-06 07:22:00|185931.4|185841.4|185936.9|185846.9|185936.9|185846.9|185931.4|185841.4|9
1738826530000|2025-02-06 07:22:10|185936.7|185846.7|185939|185849|185942.4|185852.4|185936.2|185846.2|9
1738826540000|2025-02-06 07:22:20|185940.5|185850.5|185971|185881|185999.8|185909.8|185938.7|185848.7|13
1738826550000|2025-02-06 07:22:30|185971.2|185881.2|186001.7|185871.7|186002.9|185899.8|185971.2|185871.3|9
1738826560000|2025-02-06 07:22:40|186002|185872|186018.8|185888.8|186023.3|185893.3|186002|185872|8
1738826570000|2025-02-06 07:22:50|186019.2|185889.2|186022.7|185892.7|186023.8|185893.8|186019.2|185889.2|3
1738826580000|2025-02-06 07:23:00|186021.1|185891.1|186018.6|185888.6|186021.1|185891.1|186010.5|185880.5|15
1738826590000|2025-02-06 07:23:10|186018.9|185888.9|186016.8|185886.8|186022.2|185892.2|186016.4|185886.4|9
1738826600000|2025-02-06 07:23:20|186017.5|185887.5|185963|185873|186017.8|185887.8|185962.4|185872.4|12
1738826610000|2025-02-06 07:23:30|185963.5|185873.5|185962.4|185872.4|185963.5|185873.5|185961.7|185871.7|7
1738826620000|2025-02-06 07:23:40|185961.9|185871.9|185959.6|185869.6|185961.9|185871.9|185959.1|185869.1|5
1738826630000|2025-02-06 07:23:50|185959.7|185869.7|185959.2|185869.2|185959.7|185869.7|185958.2|185868.2|5
1738826640000|2025-02-06 07:24:00|185959.3|185869.3|185960.6|185870.6|185960.6|185870.6|185959.3|185869.3|3
1738826650000|2025-02-06 07:24:10|185963.9|185873.9|185972.5|185842.5|185977.5|185873.9|185948.2|185837.9|11
1738826660000|2025-02-06 07:24:20|185977.4|185847.4|185979.7|185849.7|185982.6|185852.6|185970.7|185840.7|12
1738826670000|2025-02-06 07:24:30|185979.5|185849.5|185973.8|185883.8|185980.1|185883.8|185972.9|185848.6|9
1738826680000|2025-02-06 07:24:40|185974.3|185884.3|185974.7|185884.7|185974.7|185884.7|185974.3|185884.3|2
1738826690000|2025-02-06 07:24:50|185973.3|185883.3|185989.7|185899.7|185990.6|185900.6|185973.3|185883.3|5
1738826700000|2025-02-06 07:25:00|185989.8|185899.8|186015.7|185885.7|186016.1|185900.6|185989.8|185875.2|11
1738826710000|2025-02-06 07:25:10|186016.3|185886.3|186016.6|185886.6|186017.3|185887.3|186016.3|185886.3|5
1738826720000|2025-02-06 07:25:20|186016.2|185886.2|186015.6|185885.6|186016.2|185886.2|186015.6|185885.6|3
1738826730000|2025-02-06 07:25:30|185997|185907|185995.2|185905.2|185997|185907|185995.2|185905.2|5
1738826740000|2025-02-06 07:25:40|185995.4|185905.4|185993.5|185903.5|185995.4|185905.4|185993.5|185903.5|4
1738826750000|2025-02-06 07:25:50|185993.2|185903.2|185993.5|185903.5|185993.5|185903.5|185993.2|185903.2|2
1738826760000|2025-02-06 07:26:00|185993|185903|185993.8|185903.8|185993.8|185903.8|185991.2|185901.2|13
1738826770000|2025-02-06 07:26:10|185993.3|185903.3|185994.3|185904.3|185994.5|185904.5|185993.3|185903.3|5
1738826780000|2025-02-06 07:26:20|185993.9|185903.9|185994|185904|185994|185904|185992.1|185902.1|5
1738826790000|2025-02-06 07:26:30|185993.2|185903.2|185976.5|185886.5|185993.2|185903.2|185976.5|185886.5|8
1738826800000|2025-02-06 07:26:40|185976.4|185886.4|185970.8|185880.8|185976.4|185886.4|185970.8|185880.8|6
1738826810000|2025-02-06 07:26:50|185970.1|185880.1|185970.2|185880.2|185970.4|185880.4|185968.4|185878.4|10
1738826820000|2025-02-06 07:27:00|185969.7|185879.7|185971.8|185881.8|185973.6|185883.6|185969.7|185879.7|5
1738826830000|2025-02-06 07:27:10|185971.7|185881.7|185971.7|185881.7|185971.7|185881.7|185971.7|185881.7|1
1738826840000|2025-02-06 07:27:20|185971.8|185881.8|185969.9|185879.9|185971.8|185881.8|185969.9|185879.9|2
1738826850000|2025-02-06 07:27:30|185969.6|185879.6|185999.4|185909.4|186013.6|185923.6|185969.6|185879.6|11
1738826860000|2025-02-06 07:27:40|185993.9|185903.9|185993.9|185903.9|185993.9|185903.9|185993.9|185903.9|1
1738826870000|2025-02-06 07:27:50|185993.8|185903.8|185995.1|185905.1|185995.1|185905.1|185993.8|185903.8|4
1738826880000|2025-02-06 07:28:00|185995.6|185905.6|185993.3|185903.3|185995.6|185905.6|185993.2|185903.2|6
1738826890000|2025-02-06 07:28:10|185993|185903|185993.1|185903.1|185993.1|185903.1|185992.8|185902.8|3
1738826900000|2025-02-06 07:28:20|185993.2|185903.2|185993.4|185903.4|185997.2|185907.2|185993|185903|10
1738826910000|2025-02-06 07:28:30|185993.9|185903.9|185994.4|185904.4|185994.6|185904.6|185993.9|185903.9|3
1738826920000|2025-02-06 07:28:40|185993.5|185903.5|186013.9|185883.9|186013.9|185903.8|185992.8|185882.8|6
1738826930000|2025-02-06 07:28:50|186011.9|185881.9|185982.1|185892.1|186011.9|185892.1|185980|185871.5|4
1738826940000|2025-02-06 07:29:00|185982.2|185892.2|185988.2|185898.2|185988.9|185898.9|185982.1|185892.1|5
1738826950000|2025-02-06 07:29:10|185987.6|185897.6|185987.6|185897.6|185987.6|185897.6|185987.6|185897.6|1
1738826960000|2025-02-06 07:29:20|185987.5|185897.5|185987.7|185897.7|185987.7|185897.7|185987.5|185897.5|2
1738826970000|2025-02-06 07:29:30|185988.3|185898.3|185988.1|185898.1|185989.4|185899.4|185988|185898|5
1738826980000|2025-02-06 07:29:40|185987.5|185897.5|185987.8|185897.8|185987.8|185897.8|185987.5|185897.5|2
1738826990000|2025-02-06 07:29:50|185988.1|185898.1|185988.1|185898.1|185988.3|185898.3|185988.1|185898.1|3
1738827000000|2025-02-06 07:30:00|185980.1|185890.1|185999.1|185869.1|186004.1|185890.1|185979.9|185869.1|8
1738827010000|2025-02-06 07:30:10|185998.6|185868.6|185999.7|185869.7|185999.7|185869.7|185998.6|185868.6|5
1738827020000|2025-02-06 07:30:20|185999.4|185869.4|186000.1|185870.1|186000.1|185870.1|185998.5|185868.5|5
1738827030000|2025-02-06 07:30:30|185980.6|185890.6|185980.4|185890.4|185983.4|185893.4|185979.8|185889.8|4
1738827040000|2025-02-06 07:30:40|185980.6|185890.6|185976.7|185886.7|185980.7|185890.7|185976.7|185886.7|3
1738827050000|2025-02-06 07:30:50|185976.2|185886.2|185966.6|185876.6|185976.2|185886.2|185962.9|185872.9|6
1738827060000|2025-02-06 07:31:00|185966.5|185876.5|185932|185802|185966.5|185876.5|185916|185797.8|24
1738827070000|2025-02-06 07:31:10|185931.2|185801.2|185930.4|185800.4|185932.8|185802.8|185926.5|185796.5|12
1738827080000|2025-02-06 07:31:20|185930.8|185800.8|185927.2|185797.2|185931|185801|185927.1|185797.1|6
1738827090000|2025-02-06 07:31:30|185925.7|185795.7|185927.5|185797.5|185936.9|185806.9|185922.3|185792.3|8
1738827100000|2025-02-06 07:31:40|185928.2|185798.2|185925.1|185795.1|185930.2|185800.2|185925.1|185795.1|4
1738827110000|2025-02-06 07:31:50|185927.9|185797.9|185928.4|185798.4|185928.4|185798.4|185927.9|185797.9|4
1738827120000|2025-02-06 07:32:00|185925.6|185795.6|185917.2|185787.2|185926.9|185796.9|185900|185770|13
1738827130000|2025-02-06 07:32:10|185922.7|185792.7|185931.3|185801.3|185931.3|185801.3|185922.7|185792.7|4
1738827140000|2025-02-06 07:32:20|185931.4|185801.4|185997.1|185867.1|186008.5|185884.2|185931.4|185801.4|18
1738827150000|2025-02-06 07:32:30|185996.1|185866.1|185999.6|185869.6|186006.1|185876.1|185994.5|185864.5|16
1738827160000|2025-02-06 07:32:40|185998|185868|186000.2|185870.2|186000.3|185870.3|185990.8|185860.8|13
1738827170000|2025-02-06 07:32:50|186000|185870|186000.9|185870.9|186000.9|185870.9|186000|185870|7
1738827180000|2025-02-06 07:33:00|186001.3|185871.3|185999.7|185869.7|186001.6|185871.6|185999.7|185869.7|3
1738827190000|2025-02-06 07:33:10|185999|185869|186009.3|185879.3|186018.7|185888.7|185999|185869|8
1738827200000|2025-02-06 07:33:20|186009.5|185879.5|186012|185882|186012|185882|186009.5|185879.5|5
1738827210000|2025-02-06 07:33:30|186008|185878|186009.2|185879.2|186009.2|185879.2|186008|185878|2
1738827220000|2025-02-06 07:33:40|186010.6|185880.6|186013.5|185883.5|186013.5|185883.5|186009.4|185879.4|7
1738827230000|2025-02-06 07:33:50|186013.3|185883.3|186012.9|185882.9|186013.3|185883.3|186010.2|185880.2|6
1738827240000|2025-02-06 07:34:00|186013.1|185883.1|186012.8|185882.8|186013.1|185883.1|186010.1|185880.1|6
1738827250000|2025-02-06 07:34:10|186013.1|185883.1|186011.7|185881.7|186019.4|185889.4|186011.7|185881.7|5
1738827260000|2025-02-06 07:34:20|186010.8|185880.8|186009.7|185879.7|186010.8|185880.8|186009.3|185879.3|6
1738827270000|2025-02-06 07:34:30|186010.4|185880.4|186011|185881|186011|185881|186009.6|185879.6|4
1738827280000|2025-02-06 07:34:40|186011.9|185881.9|186012.2|185882.2|186019.2|185889.2|186009.5|185879.5|9
1738827290000|2025-02-06 07:34:50|186017.5|185887.5|186019.9|185889.9|186019.9|185889.9|186011.8|185881.8|9
1738827300000|2025-02-06 07:35:00|186019.5|185889.5|186009.9|185879.9|186019.5|185889.5|186009.6|185879.6|8
1738827310000|2025-02-06 07:35:10|186010.1|185880.1|186009.8|185879.8|186010.1|185880.1|186009.8|185879.8|4
1738827320000|2025-02-06 07:35:20|186018.2|185888.2|186028.7|185898.7|186028.7|185898.7|186006.8|185876.8|5
1738827330000|2025-02-06 07:35:30|186022.6|185892.6|186058.4|185928.4|186062.8|185932.8|186018.1|185888.1|11
1738827340000|2025-02-06 07:35:40|186058.7|185928.7|186063.1|185933.1|186063.1|185933.1|186058.3|185928.3|4
1738827350000|2025-02-06 07:35:50|186063.7|185933.7|186071.1|185941.1|186072.5|185942.5|186062.8|185932.8|11
1738827360000|2025-02-06 07:36:00|186064.8|185934.8|186073.1|185983.1|186073.1|185983.1|186063.4|185933.4|6
1738827370000|2025-02-06 07:36:10|186072.5|185982.5|186070.9|185980.9|186072.5|185982.5|186070.9|185980.9|4
1738827380000|2025-02-06 07:36:20|186071.5|185981.5|186104.7|185974.7|186105.6|185994.6|186071.3|185967.5|11
1738827390000|2025-02-06 07:36:30|186108.7|185978.7|186112.2|185982.2|186112.3|185982.3|186108.7|185978.7|4
1738827400000|2025-02-06 07:36:40|186113.1|185983.1|186105|185975|186113.1|185983.1|186105|185975|3
1738827410000|2025-02-06 07:36:50|186106.2|185976.2|186082.9|185992.9|186106.2|185992.9|186082.7|185973.1|5
1738827420000|2025-02-06 07:37:00|186082.6|185992.6|186080.9|185990.9|186082.6|185992.6|186080.9|185990.9|4
1738827430000|2025-02-06 07:37:10|186080.4|185990.4|186085.5|185995.5|186085.5|185995.5|186080.4|185990.4|4
1738827440000|2025-02-06 07:37:20|186082.6|185992.6|186082.4|185992.4|186082.8|185992.8|186082.4|185992.4|3
1738827450000|2025-02-06 07:37:30|186082.5|185992.5|186083|185993|186083.5|185993.5|186082.5|185992.5|4
1738827460000|2025-02-06 07:37:40|186082.4|185992.4|185999.5|185909.5|186083.6|185993.6|185986.4|185896.4|20
1738827470000|2025-02-06 07:37:50|186000|185910|186014.1|185924.1|186019.4|185929.4|185997.7|185907.7|14
1738827480000|2025-02-06 07:38:00|186014.4|185924.4|186009.4|185919.4|186014.4|185924.4|186009.2|185919.2|10
1738827490000|2025-02-06 07:38:10|186010.1|185920.1|186009.5|185919.5|186010.8|185920.8|186009.5|185919.5|6
1738827500000|2025-02-06 07:38:20|186006.6|185916.6|186006.8|185916.8|186006.8|185916.8|186006.6|185916.6|3
1738827510000|2025-02-06 07:38:30|186006.7|185916.7|186011|185921|186011|185921|186006.7|185916.7|4
1738827520000|2025-02-06 07:38:40|186013.5|185923.5|186009.7|185919.7|186014.7|185924.7|186007.3|185917.3|9
1738827530000|2025-02-06 07:38:50|186009.5|185919.5|186009.3|185919.3|186010.6|185920.6|186002|185912|6
1738827540000|2025-02-06 07:39:00|186009|185919|186006.8|185916.8|186009.3|185919.3|186006.5|185916.5|5
1738827550000|2025-02-06 07:39:10|186011.5|185921.5|186006.2|185916.2|186011.5|185921.5|186006.2|185916.2|4
1738827560000|2025-02-06 07:39:20|186006.1|185916.1|186060.3|185970.3|186060.3|185970.3|186006.1|185916.1|5
1738827570000|2025-02-06 07:39:30|186057.3|185967.3|186055.8|185965.8|186057.3|185967.3|186055.8|185965.8|2
1738827580000|2025-02-06 07:39:40|186055.4|185965.4|186045.2|185955.2|186056.3|185966.3|186043.6|185953.6|6
1738827590000|2025-02-06 07:39:50|186044.7|185954.7|186048.9|185958.9|186048.9|185958.9|186044.7|185954.7|3
1738827600000|2025-02-06 07:40:00|186055.8|185965.8|186064.9|185974.9|186064.9|185974.9|186054.7|185964.7|10
1738827610000|2025-02-06 07:40:10|186065.2|185975.2|186058|185968|186065.2|185975.2|186057.9|185967.9|5
1738827620000|2025-02-06 07:40:20|186059.1|185969.1|186068.4|185978.4|186068.4|185978.4|186056.9|185966.9|10
1738827630000|2025-02-06 07:40:30|186063.7|185973.7|186071.5|185981.5|186071.5|185981.5|186062.2|185972.2|10
1738827640000|2025-02-06 07:40:40|186068.8|185978.8|186067.9|185977.9|186071.3|185981.3|186059.1|185969.1|11
1738827650000|2025-02-06 07:40:50|186066.7|185976.7|186064.1|185974.1|186066.7|185976.7|186064.1|185974.1|5
1738827660000|2025-02-06 07:41:00|186064.2|185974.2|186161.2|186071.2|186161.2|186071.2|186064.1|185974.1|9
1738827670000|2025-02-06 07:41:10|186158.2|186068.2|186246.6|186116.6|186262.1|186132.1|186155.4|186043.1|28
1738827680000|2025-02-06 07:41:20|186247.1|186117.1|186244.4|186114.4|186253.7|186123.7|186239.4|186109.4|25
1738827690000|2025-02-06 07:41:30|186247|186117|186243.1|186113.1|186257.7|186127.7|186240.8|186110.8|17
1738827700000|2025-02-06 07:41:40|186242.9|186112.9|186248.7|186118.7|186251.7|186121.7|186242.3|186112.3|12
1738827710000|2025-02-06 07:41:50|186248.4|186118.4|186258.9|186128.9|186261.9|186131.9|186246.2|186116.2|12
1738827720000|2025-02-06 07:42:00|186261.7|186131.7|186254.1|186124.1|186273.2|186143.2|186254.1|186124.1|17
1738827730000|2025-02-06 07:42:10|186253.6|186123.6|186259.7|186129.7|186263.5|186133.5|186239.5|186109.5|15
1738827740000|2025-02-06 07:42:20|186258.3|186128.3|186251.4|186121.4|186259.9|186129.9|186247.8|186117.8|15
1738827750000|2025-02-06 07:42:30|186249.4|186119.4|186269.9|186139.9|186269.9|186139.9|186231.9|186101.9|17
1738827760000|2025-02-06 07:42:40|186270.4|186140.4|186232.5|186102.5|186278.7|186148.7|186232.5|186102.5|27
1738827770000|2025-02-06 07:42:50|186230.7|186100.7|186221|186131|186232.8|186142.8|186218.5|186094|20
1738827780000|2025-02-06 07:43:00|186219.6|186129.6|186238.8|186108.8|186253|186129.6|186219.6|186104|21
1738827790000|2025-02-06 07:43:10|186239.5|186109.5|186185.8|186055.8|186240.1|186110.1|186185.8|186055.8|23
1738827800000|2025-02-06 07:43:20|186186|186056|186187.3|186057.3|186193.9|186063.9|186167.2|186037.2|19
1738827810000|2025-02-06 07:43:30|186182.4|186052.4|186178.6|186048.6|186192.6|186062.6|186177.2|186047.2|19
1738827820000|2025-02-06 07:43:40|186180.1|186050.1|186147.5|186017.5|186180.1|186050.1|186146|186016|17
1738827830000|2025-02-06 07:43:50|186146.4|186016.4|186131.6|186041.6|186146.4|186043.1|186126.9|186016.4|16
1738827840000|2025-02-06 07:44:00|186130.3|186040.3|186104.7|186014.7|186130.3|186040.3|186091.5|186001.5|18
1738827850000|2025-02-06 07:44:10|186102.7|186012.7|186114.3|186024.3|186114.3|186024.3|186102.7|186012.7|9
1738827860000|2025-02-06 07:44:20|186116|186026|186117.6|186027.6|186117.6|186027.6|186115.3|186025.3|5
1738827870000|2025-02-06 07:44:30|186115.2|186025.2|186137|186047|186137.9|186047.9|186111.7|186021.7|6
1738827880000|2025-02-06 07:44:40|186134|186044|186138|186048|186138|186048|186134|186044|5
1738827890000|2025-02-06 07:44:50|186132.9|186042.9|186139.8|186049.8|186142.2|186052.2|186120.2|186030.2|7
1738827900000|2025-02-06 07:45:00|186155.9|186065.9|186155.4|186065.4|186155.9|186065.9|186152.3|186062.3|6
1738827910000|2025-02-06 07:45:10|186158|186068|186157.7|186067.7|186158|186068|186151.8|186061.8|7
1738827920000|2025-02-06 07:45:20|186155.1|186065.1|186155.8|186065.8|186156.1|186066.1|186152.8|186062.8|6
1738827930000|2025-02-06 07:45:30|186155.7|186065.7|186160.6|186070.6|186160.6|186070.6|186155.7|186065.7|3
1738827940000|2025-02-06 07:45:40|186161.2|186071.2|186157.8|186067.8|186161.2|186071.2|186157.8|186067.8|5
1738827950000|2025-02-06 07:45:50|186161|186071|186160.2|186070.2|186161|186071|186153.8|186063.8|5
1738827960000|2025-02-06 07:46:00|186157.9|186067.9|186159.5|186069.5|186162|186072|186153.7|186063.7|13
1738827970000|2025-02-06 07:46:10|186158.5|186068.5|186160.8|186070.8|186161.1|186071.1|186158.3|186068.3|8
1738827980000|2025-02-06 07:46:20|186160|186070|186159.6|186069.6|186160|186070|186155.1|186065.1|4
1738827990000|2025-02-06 07:46:30|186173.2|186083.2|186336.6|186246.6|186351.6|186261.6|186173.2|186083.2|23
1738828000000|2025-02-06 07:46:40|186334.3|186244.3|186370.6|186280.6|186376.2|186286.2|186334.3|186244.3|15
1738828010000|2025-02-06 07:46:50|186374.7|186284.7|186453.2|186363.2|186473.2|186383.2|186374.7|186284.7|31
1738828020000|2025-02-06 07:47:00|186449|186359|186468.7|186378.7|186496.3|186388.4|186440.4|186350.4|16
1738828030000|2025-02-06 07:47:10|186463.7|186373.7|186458.5|186368.5|186465.7|186375.7|186450.1|186360.1|13
1738828040000|2025-02-06 07:47:20|186449.7|186359.7|186519.2|186429.2|186519.2|186429.2|186440.9|186350.9|32
1738828050000|2025-02-06 07:47:30|186521.5|186431.5|186515.6|186425.6|186532|186442|186514.7|186424.7|9
1738828060000|2025-02-06 07:47:40|186515.3|186425.3|186516.8|186426.8|186530.2|186440.2|186512.8|186422.8|12
1738828070000|2025-02-06 07:47:50|186572.4|186482.4|186638.3|186508.3|186641.5|186514.6|186572.4|186482.4|17
1738828080000|2025-02-06 07:48:00|186629.5|186499.5|186650.2|186520.2|186671.4|186541.4|186617.9|186498.8|22
1738828090000|2025-02-06 07:48:10|186651.2|186521.2|186620.9|186490.9|186678.2|186530.4|186619.8|186477.5|28
1738828100000|2025-02-06 07:48:20|186620.5|186490.5|186618.6|186488.6|186632.2|186521.2|186599.9|186488.6|13
1738828110000|2025-02-06 07:48:30|186620.8|186490.8|186626.6|186496.6|186627.7|186497.7|186616.2|186486.2|14
1738828120000|2025-02-06 07:48:40|186632.1|186502.1|186631.1|186501.1|186632.2|186524.8|186604.5|186492.2|12
1738828130000|2025-02-06 07:48:50|186634.9|186504.9|186632.1|186502.1|186642.6|186524.6|186614.6|186496.8|16
1738828140000|2025-02-06 07:49:00|186632.4|186502.4|186537.7|186407.7|186633.1|186525.4|186535.9|186405.9|30
1738828150000|2025-02-06 07:49:10|186542.2|186412.2|186540.7|186410.7|186549.3|186440.1|186530.1|186404.1|36
1738828160000|2025-02-06 07:49:20|186541.2|186411.2|186536.9|186406.9|186552.2|186457.8|186536.3|186406.3|23
1738828170000|2025-02-06 07:49:30|186536.6|186406.6|186535.2|186445.2|186541|186445.2|186522.2|186403.3|13
1738828180000|2025-02-06 07:49:40|186535.5|186445.5|186530.7|186440.7|186535.5|186445.5|186530.7|186440.7|2
1738828190000|2025-02-06 07:49:50|186531.1|186441.1|186527.3|186437.3|186532|186442|186527.1|186437.1|7
1738828200000|2025-02-06 07:50:00|186530.3|186440.3|186531|186441|186534.8|186444.8|186522.9|186432.9|8
1738828210000|2025-02-06 07:50:10|186528.6|186438.6|186534.3|186444.3|186534.3|186444.3|186514|186424|16
1738828220000|2025-02-06 07:50:20|186521.5|186431.5|186521.2|186431.2|186536.6|186446.6|186520.3|186430.3|15
1738828230000|2025-02-06 07:50:30|186521.1|186431.1|186520.9|186430.9|186521.3|186431.3|186520.9|186430.9|4
1738828240000|2025-02-06 07:50:40|186524.6|186434.6|186525.7|186435.7|186528.8|186438.8|186524.6|186434.6|4
1738828250000|2025-02-06 07:50:50|186525.2|186435.2|186515.5|186385.5|186534.9|186439|186515.5|186385.5|16
1738828260000|2025-02-06 07:51:00|186519|186389|186491.5|186361.5|186519|186389|186458.6|186351.8|23
1738828270000|2025-02-06 07:51:10|186491.2|186361.2|186460.3|186370.3|186491.2|186375.6|186457.8|186341.2|27
1738828280000|2025-02-06 07:51:20|186480.4|186350.4|186475.1|186345.1|186488.8|186372.5|186461.5|186344|29
1738828290000|2025-02-06 07:51:30|186480|186350|186484|186354|186489.8|186359.8|186475.2|186345.2|27
1738828300000|2025-02-06 07:51:40|186477.1|186347.1|186474.1|186344.1|186485.4|186355.4|186464.3|186334.3|26
1738828310000|2025-02-06 07:51:50|186481.9|186351.9|186517.2|186387.2|186517.7|186387.7|186474.6|186344.6|19
1738828320000|2025-02-06 07:52:00|186513.7|186383.7|186519.4|186389.4|186519.4|186389.4|186507.5|186377.5|7
1738828330000|2025-02-06 07:52:10|186519.1|186389.1|186520.4|186390.4|186520.6|186390.6|186515.5|186385.5|11
1738828340000|2025-02-06 07:52:20|186520.3|186390.3|186538.4|186448.4|186538.4|186448.4|186506.5|186384.9|11
1738828350000|2025-02-06 07:52:30|186532.2|186442.2|186529.9|186439.9|186534.1|186444.1|186529.9|186439.9|5
1738828360000|2025-02-06 07:52:40|186525.5|186435.5|186525.8|186435.8|186530.7|186440.7|186525.4|186435.4|9
1738828370000|2025-02-06 07:52:50|186525.9|186435.9|186525.8|186435.8|186525.9|186435.9|186525.8|186435.8|2
1738828380000|2025-02-06 07:53:00|186517.3|186427.3|186536.7|186406.7|186543.1|186427.3|186517.3|186406.5|8
1738828390000|2025-02-06 07:53:10|186550.7|186420.7|186546.7|186416.7|186550.7|186420.7|186546.6|186416.6|7
1738828400000|2025-02-06 07:53:20|186555.8|186425.8|186599.8|186509.8|186655.3|186565.3|186549.8|186419.8|20
1738828410000|2025-02-06 07:53:30|186604.2|186514.2|186601|186511|186608.9|186518.9|186584.5|186494.5|30
1738828420000|2025-02-06 07:53:40|186606|186516|186592.8|186502.8|186606|186516|186592.8|186502.8|12
1738828430000|2025-02-06 07:53:50|186593.5|186503.5|186600.7|186510.7|186608|186518|186593.5|186503.5|17
1738828440000|2025-02-06 07:54:00|186607.6|186517.6|186602.2|186512.2|186612.4|186522.4|186601.7|186511.7|17
1738828450000|2025-02-06 07:54:10|186632|186542|186630.1|186540.1|186632.9|186542.9|186620.8|186530.8|17
1738828460000|2025-02-06 07:54:20|186634.3|186544.3|186640.5|186550.5|186641.3|186551.3|186631|186541|8
1738828470000|2025-02-06 07:54:30|186641.8|186551.8|186642.6|186552.6|186647.7|186557.7|186641.7|186551.7|5
1738828480000|2025-02-06 07:54:40|186642.7|186552.7|186642|186552|186645.4|186555.4|186642|186552|6
1738828490000|2025-02-06 07:54:50|186641.9|186551.9|186610.6|186520.6|186642|186552|186610.6|186520.6|7
1738828500000|2025-02-06 07:55:00|186609.2|186519.2|186611.2|186521.2|186616.3|186526.3|186601.8|186511.8|31
1738828510000|2025-02-06 07:55:10|186609.6|186519.6|186617.2|186527.2|186626.2|186536.2|186606.5|186516.5|29
1738828520000|2025-02-06 07:55:20|186616.3|186526.3|186607.7|186517.7|186619.9|186529.9|186607.7|186517.7|23
1738828530000|2025-02-06 07:55:30|186611.7|186521.7|186601|186511|186611.7|186521.7|186579|186489|23
1738828540000|2025-02-06 07:55:40|186603.7|186513.7|186602.4|186512.4|186607.1|186517.1|186591.6|186501.6|20
1738828550000|2025-02-06 07:55:50|186603.4|186513.4|186577.2|186487.2|186603.4|186513.4|186577.2|186487.2|12
1738828560000|2025-02-06 07:56:00|186572.3|186482.3|186572.5|186482.5|186580.8|186490.8|186567.3|186477.3|14
1738828570000|2025-02-06 07:56:10|186577.8|186487.8|186577.8|186487.8|186578.1|186488.1|186571.9|186481.9|7
1738828580000|2025-02-06 07:56:20|186583.8|186493.8|186576.8|186486.8|186583.8|186493.8|186573.2|186483.2|10
1738828590000|2025-02-06 07:56:30|186582.1|186492.1|186576.7|186486.7|186583.6|186493.6|186576.7|186486.7|12
1738828600000|2025-02-06 07:56:40|186574.6|186484.6|186572.3|186482.3|186580.7|186490.7|186572.2|186482.2|8
1738828610000|2025-02-06 07:56:50|186572.2|186482.2|186566|186476|186572.4|186482.4|186561.2|186471.2|8
1738828620000|2025-02-06 07:57:00|186572|186482|186592.1|186502.1|186592.4|186502.4|186571.7|186481.7|13
1738828630000|2025-02-06 07:57:10|186592.5|186502.5|186592.8|186502.8|186592.8|186502.8|186592.2|186502.2|3
1738828640000|2025-02-06 07:57:20|186658.8|186568.8|186598.3|186508.3|186658.8|186568.8|186596.9|186506.9|26
1738828650000|2025-02-06 07:57:30|186598.5|186508.5|186716.9|186626.9|186725|186635|186593.7|186503.7|29
1738828660000|2025-02-06 07:57:40|186716.6|186626.6|186717.2|186627.2|186719.5|186629.5|186709.8|186619.8|15
1738828670000|2025-02-06 07:57:50|186717.1|186627.1|186717.3|186627.3|186719|186629|186704.7|186614.7|28
1738828680000|2025-02-06 07:58:00|186709.1|186619.1|186687|186597|186717.3|186627.3|186687|186597|26
1738828690000|2025-02-06 07:58:10|186691.9|186601.9|186691.9|186601.9|186694.3|186604.3|186682.6|186592.6|22
1738828700000|2025-02-06 07:58:20|186688.4|186598.4|186735.2|186605.2|186741.1|186623.5|186688.4|186581.4|22
1738828710000|2025-02-06 07:58:30|186735.3|186605.3|186717|186587|186738.5|186608.5|186712.2|186582.2|19
1738828720000|2025-02-06 07:58:40|186713.3|186583.3|186718|186588|186718|186588|186711.3|186581.3|11
1738828730000|2025-02-06 07:58:50|186718.2|186588.2|186719|186589|186719|186589|186717.4|186587.4|8
1738828740000|2025-02-06 07:59:00|186718.8|186588.8|186709.3|186579.3|186721.2|186591.2|186709.3|186579.3|11
1738828750000|2025-02-06 07:59:10|186713.6|186583.6|186714.7|186584.7|186714.7|186584.7|186709.3|186579.3|6
1738828760000|2025-02-06 07:59:20|186714.5|186584.5|186711.4|186581.4|186715.2|186585.2|186711.2|186581.2|5
1738828770000|2025-02-06 07:59:30|186711.3|186581.3|186710.9|186580.9|186715.1|186585.1|186705.5|186575.5|5
1738828780000|2025-02-06 07:59:40|186717|186627|186713.5|186623.5|186722.5|186632.5|186702.2|186612.2|26
1738828790000|2025-02-06 07:59:50|186708.8|186618.8|186705.4|186615.4|186721.4|186631.4|186705.4|186615.4|26
1738828800000|2025-02-06 08:00:00|186714.7|186624.7|186755.3|186665.3|186763.3|186673.3|186714.7|186624.7|21
1738828810000|2025-02-06 08:00:10|186754.5|186664.5|186754.1|186664.1|186756.1|186666.1|186752.1|186662.1|6
1738828820000|2025-02-06 08:00:20|186756.3|186666.3|186788.3|186698.3|186792.3|186702.3|186753.3|186663.3|9
1738828830000|2025-02-06 08:00:30|186788.2|186698.2|186789.4|186699.4|186790.8|186700.8|186782.6|186692.6|6
1738828840000|2025-02-06 08:00:40|186786.7|186696.7|186790.1|186700.1|186793.3|186703.3|186786.7|186696.7|8
1738828850000|2025-02-06 08:00:50|186793.1|186703.1|186791.2|186701.2|186799.9|186709.9|186786.1|186696.1|21
1738828860000|2025-02-06 08:01:00|186790.6|186700.6|186841.4|186751.4|186853.3|186763.3|186775.7|186685.7|20
1738828870000|2025-02-06 08:01:10|186841.1|186751.1|186846.3|186756.3|186853.6|186763.6|186841.1|186751.1|10
1738828880000|2025-02-06 08:01:20|186851.3|186761.3|186845.6|186755.6|186853.7|186763.7|186843.8|186753.8|14
1738828890000|2025-02-06 08:01:30|186845|186755|186839.5|186749.5|186849.9|186759.9|186839.5|186749.5|12
1738828900000|2025-02-06 08:01:40|186843.9|186753.9|186797.3|186707.3|186843.9|186753.9|186793.2|186703.2|12
1738828910000|2025-02-06 08:01:50|186797.2|186707.2|186768.1|186678.1|186800.9|186710.9|186768.1|186678.1|11
1738828920000|2025-02-06 08:02:00|186777.8|186687.8|186783.9|186693.9|186788.8|186698.8|186777.8|186687.8|15
1738828930000|2025-02-06 08:02:10|186784|186694|186779|186689|186798.8|186694.2|186770.7|186663.3|13
1738828940000|2025-02-06 08:02:20|186779.1|186689.1|186784.6|186694.6|186784.6|186694.6|186774.5|186684.5|9
1738828950000|2025-02-06 08:02:30|186784.1|186694.1|186778.5|186688.5|186785|186695|186778.5|186688.5|8
1738828960000|2025-02-06 08:02:40|186783.4|186693.4|186776.8|186686.8|186789.7|186699.7|186771.2|186681.2|14
1738828970000|2025-02-06 08:02:50|186785.3|186695.3|186784.2|186694.2|186789.6|186699.6|186783.9|186693.9|10
1738828980000|2025-02-06 08:03:00|186784.4|186694.4|186789.6|186699.6|186789.6|186699.6|186784.4|186694.4|13
1738828990000|2025-02-06 08:03:10|186777.4|186687.4|186746.1|186656.1|186777.4|186687.4|186746.1|186656.1|12
1738829000000|2025-02-06 08:03:20|186755.1|186665.1|186776.5|186686.5|186778|186688|186751.2|186661.2|13
1738829010000|2025-02-06 08:03:30|186777.3|186687.3|186803.2|186673.2|186809.1|186703.2|186777.3|186670.5|16
1738829020000|2025-02-06 08:03:40|186802.9|186672.9|186793.3|186663.3|186802.9|186672.9|186792.8|186662.8|13
1738829030000|2025-02-06 08:03:50|186791.3|186661.3|186791.6|186661.6|186791.9|186661.9|186791.1|186661.1|8
1738829040000|2025-02-06 08:04:00|186791.8|186661.8|186791.5|186661.5|186791.8|186661.8|186791.5|186661.5|2
1738829050000|2025-02-06 08:04:10|186792.1|186662.1|186785.3|186655.3|186792.1|186662.1|186782.5|186652.5|5
1738829060000|2025-02-06 08:04:20|186785.7|186655.7|186697.5|186567.5|186785.7|186655.7|186696.2|186566.2|12
1738829070000|2025-02-06 08:04:30|186700.7|186570.7|186655|186525|186701.3|186571.3|186646.1|186516.1|26
1738829080000|2025-02-06 08:04:40|186657.2|186527.2|186586|186456|186657.2|186527.2|186586|186456|14
1738829090000|2025-02-06 08:04:50|186593.3|186463.3|186593.1|186463.1|186593.3|186463.3|186593.1|186463.1|2
1738829100000|2025-02-06 08:05:00|186588.5|186458.5|186588.5|186458.5|186588.5|186458.5|186588.5|186458.5|1
1738829110000|2025-02-06 08:05:10|186589.5|186459.5|186602.5|186472.5|186602.5|186472.5|186589.5|186459.5|2
1738829120000|2025-02-06 08:05:20|186596|186466|186566.2|186476.2|186596|186476.2|186562.9|186453|5
1738829130000|2025-02-06 08:05:30|186566.6|186476.6|186575.8|186485.8|186575.8|186485.8|186566.6|186476.6|5
1738829140000|2025-02-06 08:05:40|186578.6|186488.6|186598|186468|186598|186488.8|186578.6|186462.2|5
1738829150000|2025-02-06 08:05:50|186601.4|186471.4|186600|186470|186604.8|186474.8|186596.3|186466.3|7
1738829160000|2025-02-06 08:06:00|186600.6|186470.6|186600.6|186470.6|186600.6|186470.6|186600.3|186470.3|3
1738829170000|2025-02-06 08:06:10|186604.6|186474.6|186607.4|186477.4|186607.4|186477.4|186604.6|186474.6|3
1738829180000|2025-02-06 08:06:20|186637.6|186547.6|186712.2|186582.2|186738.1|186621.9|186637.6|186547.6|28
1738829190000|2025-02-06 08:06:30|186712|186582|186732.5|186602.5|186734.2|186604.2|186703.7|186573.7|10
1738829200000|2025-02-06 08:06:40|186735.6|186605.6|186735.6|186605.6|186737|186607|186735.6|186605.6|5
1738829210000|2025-02-06 08:06:50|186735.2|186605.2|186729.4|186599.4|186735.2|186605.2|186727.7|186597.7|5
1738829220000|2025-02-06 08:07:00|186730|186600|186740.3|186650.3|186758.8|186650.3|186730|186600|9
1738829230000|2025-02-06 08:07:10|186735|186645|186737.1|186647.1|186737.1|186647.1|186735|186645|3
1738829240000|2025-02-06 08:07:20|186737.7|186647.7|186740.5|186650.5|186740.5|186650.5|186736.3|186646.3|5
1738829250000|2025-02-06 08:07:30|186740.7|186650.7|186799.9|186669.9|186804.3|186689.3|186735.8|186645.8|16
1738829260000|2025-02-06 08:07:40|186799.6|186669.6|186796.8|186666.8|186799.6|186669.6|186796.8|186666.8|5
1738829270000|2025-02-06 08:07:50|186799.3|186669.3|186801.4|186671.4|186803.5|186673.5|186799.3|186669.3|3
1738829280000|2025-02-06 08:08:00|186806.9|186676.9|186818.7|186688.7|186818.7|186688.7|186802.5|186672.5|8
1738829290000|2025-02-06 08:08:10|186815.2|186685.2|186815.1|186685.1|186818.6|186688.6|186815|186685|8
1738829300000|2025-02-06 08:08:20|186814.7|186684.7|186809.6|186679.6|186814.7|186684.7|186806.3|186676.3|4
1738829310000|2025-02-06 08:08:30|186809.3|186679.3|186798|186668|186809.3|186679.3|186792.6|186662.6|10
1738829320000|2025-02-06 08:08:40|186791.6|186661.6|186791.9|186661.9|186805|186675|186790.8|186660.8|8
1738829330000|2025-02-06 08:08:50|186791.6|186661.6|186790.7|186660.7|186794.3|186664.3|186790.7|186660.7|4
1738829340000|2025-02-06 08:09:00|186791.7|186661.7|186781.1|186651.1|186792.1|186662.1|186776|186646|16
1738829350000|2025-02-06 08:09:10|186781.8|186651.8|186792|186662|186800.8|186670.8|186781.8|186651.8|10
1738829360000|2025-02-06 08:09:20|186787.2|186657.2|186738.9|186608.9|186787.2|186657.2|186735.6|186605.6|12
1738829370000|2025-02-06 08:09:30|186739|186609|186741.3|186611.3|186741.6|186611.6|186738.8|186608.8|7
1738829380000|2025-02-06 08:09:40|186728|186598|186735.8|186605.8|186735.8|186605.8|186718.8|186588.8|11
1738829390000|2025-02-06 08:09:50|186734|186604|186747.5|186617.5|186749.1|186619.1|186734|186604|5
1738829400000|2025-02-06 08:10:00|186747.2|186617.2|186749.2|186619.2|186754.1|186624.1|186740.9|186610.9|6
1738829410000|2025-02-06 08:10:10|186748.2|186618.2|186729.7|186599.7|186748.2|186618.2|186729.7|186599.7|9
1738829420000|2025-02-06 08:10:20|186729.3|186599.3|186720.5|186590.5|186729.3|186599.3|186717.4|186587.4|7
1738829430000|2025-02-06 08:10:30|186720.6|186590.6|186726.8|186596.8|186727|186597|186720.6|186590.6|5
1738829440000|2025-02-06 08:10:40|186725.9|186595.9|186721.6|186591.6|186726.3|186596.3|186721.6|186591.6|8
1738829450000|2025-02-06 08:10:50|186721.5|186591.5|186718.2|186588.2|186721.5|186591.5|186717.7|186587.7|7
1738829460000|2025-02-06 08:11:00|186721.5|186591.5|186728.5|186598.5|186728.5|186598.5|186721.5|186591.5|6
1738829470000|2025-02-06 08:11:10|186728.6|186598.6|186728.3|186598.3|186728.7|186598.7|186728.3|186598.3|4
1738829480000|2025-02-06 08:11:20|186728.2|186598.2|186728.2|186598.2|186728.2|186598.2|186728.2|186598.2|1
1738829490000|2025-02-06 08:11:30|186730.1|186600.1|186737.2|186607.2|186737.2|186607.2|186729.7|186599.7|7
1738829500000|2025-02-06 08:11:40|186739.9|186609.9|186736.1|186606.1|186739.9|186609.9|186736.1|186606.1|3
1738829510000|2025-02-06 08:11:50|186736.2|186606.2|186748.6|186618.6|186754.1|186624.1|186736.2|186606.2|6
1738829520000|2025-02-06 08:12:00|186747|186617|186747.1|186617.1|186747.1|186617.1|186747|186617|2
1738829530000|2025-02-06 08:12:10|186742.2|186652.2|186747.8|186657.8|186747.8|186657.8|186742.1|186652.1|5
1738829540000|2025-02-06 08:12:20|186745.4|186655.4|186746.2|186656.2|186748.6|186658.6|186744.9|186654.9|5
1738829550000|2025-02-06 08:12:30|186746.3|186656.3|186749.7|186659.7|186749.9|186659.9|186744.8|186654.8|7
1738829560000|2025-02-06 08:12:40|186752.3|186662.3|186787.7|186657.7|186799.1|186669.1|186752.3|186657.2|10
1738829570000|2025-02-06 08:12:50|186790.8|186660.8|186778.8|186688.8|186792.8|186688.8|186774.9|186658.3|9
1738829580000|2025-02-06 08:13:00|186776.5|186686.5|186771.4|186681.4|186776.5|186686.5|186771.4|186681.4|4
1738829590000|2025-02-06 08:13:10|186771.3|186681.3|186778.4|186688.4|186778.4|186688.4|186770.5|186680.5|5
1738829600000|2025-02-06 08:13:20|186782.8|186692.8|186786.6|186696.6|186805.8|186715.8|186782.8|186692.8|9
1738829610000|2025-02-06 08:13:30|186789.5|186699.5|186791.4|186701.4|186791.4|186701.4|186789.5|186699.5|6
1738829620000|2025-02-06 08:13:40|186794.4|186704.4|186794.9|186704.9|186795|186705|186794.4|186704.4|4
1738829630000|2025-02-06 08:13:50|186794.8|186704.8|186793.2|186703.2|186794.8|186704.8|186789.7|186699.7|6
1738829640000|2025-02-06 08:14:00|186789.7|186699.7|186786.6|186696.6|186789.7|186699.7|186786.6|186696.6|11
1738829650000|2025-02-06 08:14:10|186789.6|186699.6|186789|186699|186790.5|186700.5|186788.2|186698.2|6
1738829660000|2025-02-06 08:14:20|186788|186698|186775.7|186685.7|186788|186698|186772.2|186682.2|14
1738829670000|2025-02-06 08:14:30|186775.5|186685.5|186773.3|186683.3|186780.3|186690.3|186773.3|186683.3|11
1738829680000|2025-02-06 08:14:40|186776|186686|186772.4|186682.4|186778.7|186688.7|186772.4|186682.4|11
1738829690000|2025-02-06 08:14:50|186775.1|186685.1|186772.2|186682.2|186777.3|186687.3|186772.2|186682.2|7
1738829700000|2025-02-06 08:15:00|186771.6|186681.6|186771.2|186681.2|186771.6|186681.6|186755.1|186665.1|14
1738829710000|2025-02-06 08:15:10|186767.7|186677.7|186766.5|186676.5|186773.9|186683.9|186766|186676|9
1738829720000|2025-02-06 08:15:20|186766.3|186676.3|186771.2|186681.2|186771.2|186681.2|186764.9|186674.9|5
1738829730000|2025-02-06 08:15:30|186771.7|186681.7|186771.8|186681.8|186771.9|186681.9|186771.7|186681.7|3
1738829740000|2025-02-06 08:15:40|186771.9|186681.9|186775.2|186685.2|186775.2|186685.2|186771.9|186681.9|4
1738829750000|2025-02-06 08:15:50|186720.1|186630.1|186720.4|186630.4|186721.7|186631.7|186711.5|186621.5|16
1738829760000|2025-02-06 08:16:00|186720.3|186630.3|186747.9|186657.9|186794.2|186704.2|186720.3|186630.3|17
1738829770000|2025-02-06 08:16:10|186749.5|186659.5|186757.4|186667.4|186757.5|186667.5|186747.4|186657.4|11
1738829780000|2025-02-06 08:16:20|186787|186697|186772.3|186682.3|186789.6|186699.6|186767.9|186677.9|32
1738829790000|2025-02-06 08:16:30|186772.9|186682.9|186766.9|186676.9|186777.2|186687.2|186766.4|186676.4|25
1738829800000|2025-02-06 08:16:40|186766.8|186676.8|186782.7|186692.7|186782.7|186692.7|186762.3|186672.3|19
1738829810000|2025-02-06 08:16:50|186783.2|186693.2|186770.3|186680.3|186783.2|186693.2|186770.3|186680.3|9
1738829820000|2025-02-06 08:17:00|186767.4|186677.4|186695.7|186605.7|186768.1|186678.1|186694.8|186604.8|20
1738829830000|2025-02-06 08:17:10|186698.6|186608.6|186703.6|186613.6|186707.4|186617.4|186692.1|186602.1|23
1738829840000|2025-02-06 08:17:20|186706.4|186616.4|186716.1|186626.1|186716.1|186626.1|186704.9|186614.9|16
1738829850000|2025-02-06 08:17:30|186721|186631|186692.2|186602.2|186721|186631|186691|186601|21
1738829860000|2025-02-06 08:17:40|186690.8|186600.8|186616|186526|186692.8|186602.8|186612.9|186522.9|25
1738829870000|2025-02-06 08:17:50|186617.1|186527.1|186613.4|186523.4|186618.6|186528.6|186610.8|186520.8|18
1738829880000|2025-02-06 08:18:00|186613.7|186523.7|186612.8|186522.8|186618.2|186528.2|186612.2|186522.2|15
1738829890000|2025-02-06 08:18:10|186614.1|186524.1|186615.6|186525.6|186621|186531|186613.2|186523.2|15
1738829900000|2025-02-06 08:18:20|186618.6|186528.6|186621.9|186531.9|186622.2|186532.2|186618.6|186528.6|5
1738829910000|2025-02-06 08:18:30|186622.3|186532.3|186631.7|186541.7|186635.4|186545.4|186621.9|186531.9|14
1738829920000|2025-02-06 08:18:40|186631.8|186541.8|186633.7|186543.7|186633.7|186543.7|186631.2|186541.2|4
1738829930000|2025-02-06 08:18:50|186633.6|186543.6|186643.3|186553.3|186645.9|186555.9|186633.6|186543.6|8
1738829940000|2025-02-06 08:19:00|186640.8|186550.8|186640.2|186550.2|186640.8|186550.8|186638.3|186548.3|6
1738829950000|2025-02-06 08:19:10|186643.3|186553.3|186689.9|186599.9|186695.4|186605.4|186641.5|186551.5|11
1738829960000|2025-02-06 08:19:20|186692.7|186602.7|186693.2|186603.2|186695.9|186605.9|186692.7|186602.7|4
1738829970000|2025-02-06 08:19:30|186693.1|186603.1|186676.2|186586.2|186696.4|186606.4|186676.2|186586.2|10
1738829980000|2025-02-06 08:19:40|186668.1|186578.1|186665.4|186575.4|186673.7|186583.7|186662.5|186572.5|9
1738829990000|2025-02-06 08:19:50|186665.7|186575.7|186665.4|186575.4|186665.7|186575.7|186665.4|186575.4|4
1738830000000|2025-02-06 08:20:00|186664.2|186574.2|186675.6|186585.6|186676.6|186586.6|186663.1|186573.1|10
1738830010000|2025-02-06 08:20:10|186675.5|186585.5|186675.5|186585.5|186675.6|186585.6|186674.9|186584.9|6
1738830020000|2025-02-06 08:20:20|186672.6|186582.6|186676.2|186586.2|186676.3|186586.3|186671.7|186581.7|5
1738830030000|2025-02-06 08:20:30|186672.8|186582.8|186666.3|186576.3|186672.8|186582.8|186665.1|186575.1|14
1738830040000|2025-02-06 08:20:40|186663.8|186573.8|186656.5|186566.5|186663.8|186573.8|186640.8|186550.8|20
1738830050000|2025-02-06 08:20:50|186657.4|186567.4|186668.4|186578.4|186668.4|186578.4|186657.4|186567.4|9
1738830060000|2025-02-06 08:21:00|186666.3|186576.3|186657.1|186567.1|186667.2|186577.2|186657.1|186567.1|11
1738830070000|2025-02-06 08:21:10|186656.8|186566.8|186661.1|186571.1|186663.9|186573.9|186656|186566|11
1738830080000|2025-02-06 08:21:20|186661|186571|186658.5|186568.5|186661.5|186571.5|186658.5|186568.5|5
1738830090000|2025-02-06 08:21:30|186657|186567|186659.1|186569.1|186659.1|186569.1|186655.2|186565.2|21
1738830100000|2025-02-06 08:21:40|186656.9|186566.9|186657.1|186567.1|186658.4|186568.4|186654.5|186564.5|20
1738830110000|2025-02-06 08:21:50|186655.9|186565.9|186623.2|186533.2|186658.1|186568.1|186623.2|186533.2|15
1738830120000|2025-02-06 08:22:00|186620.4|186530.4|186617|186527|186622.4|186532.4|186613.7|186523.7|14
1738830130000|2025-02-06 08:22:10|186616.6|186526.6|186605.8|186515.8|186618|186528|186599.8|186509.8|16
1738830140000|2025-02-06 08:22:20|186605.9|186515.9|186615.1|186485.1|186618.5|186517.8|186599|186481.2|14
1738830150000|2025-02-06 08:22:30|186615.2|186485.2|186614.5|186484.5|186618.9|186488.9|186613.1|186483.1|10
1738830160000|2025-02-06 08:22:40|186614.7|186484.7|186616.1|186486.1|186617.1|186487.1|186607.8|186477.8|18
1738830170000|2025-02-06 08:22:50|186616.7|186486.7|186617|186487|186617.3|186487.3|186606.3|186476.3|22
1738830180000|2025-02-06 08:23:00|186613.2|186483.2|186616.4|186486.4|186616.6|186486.6|186605.8|186475.8|22
1738830190000|2025-02-06 08:23:10|186616.1|186486.1|186616.4|186486.4|186621.6|186491.6|186616.1|186486.1|10
1738830200000|2025-02-06 08:23:20|186614.8|186484.8|186614.6|186484.6|186616.4|186486.4|186605.7|186475.7|15
1738830210000|2025-02-06 08:23:30|186617.4|186487.4|186621.2|186491.2|186622.5|186492.5|186614.1|186484.1|8
1738830220000|2025-02-06 08:23:40|186619|186489|186611.7|186481.7|186620.4|186490.4|186611.7|186481.7|11
1738830230000|2025-02-06 08:23:50|186611.6|186481.6|186601.8|186471.8|186611.6|186481.6|186598.3|186468.3|11
1738830240000|2025-02-06 08:24:00|186597.9|186467.9|186586.1|186496.1|186602.5|186496.1|186586.1|186462.8|15
1738830250000|2025-02-06 08:24:10|186584.5|186494.5|186580.8|186490.8|186584.7|186494.7|186576.2|186486.2|9
1738830260000|2025-02-06 08:24:20|186582.5|186492.5|186590.3|186500.3|186590.3|186500.3|186582.5|186492.5|14
1738830270000|2025-02-06 08:24:30|186588|186498|186583.6|186493.6|186588|186498|186583.6|186493.6|11
1738830280000|2025-02-06 08:24:40|186588.4|186498.4|186623.3|186533.3|186623.3|186533.3|186578.5|186488.5|17
1738830290000|2025-02-06 08:24:50|186616.5|186526.5|186611.6|186521.6|186621.3|186531.3|186609.6|186519.6|26
1738830300000|2025-02-06 08:25:00|186607.1|186517.1|186601.1|186511.1|186610.5|186520.5|186597.8|186507.8|14
1738830310000|2025-02-06 08:25:10|186600.2|186510.2|186599.6|186509.6|186600.2|186510.2|186595.7|186505.7|6
1738830320000|2025-02-06 08:25:20|186599.2|186509.2|186598.9|186508.9|186599.2|186509.2|186598.9|186508.9|2
1738830330000|2025-02-06 08:25:30|186599.3|186509.3|186623.3|186533.3|186623.3|186533.3|186595.6|186480|21
1738830340000|2025-02-06 08:25:40|186606.9|186516.9|186605.1|186515.1|186611.4|186521.4|186604.4|186514.4|15
1738830350000|2025-02-06 08:25:50|186606.3|186516.3|186605.1|186515.1|186606.5|186516.5|186604.6|186514.6|9
1738830360000|2025-02-06 08:26:00|186604.7|186514.7|186604.1|186514.1|186609.1|186519.1|186604.1|186514.1|11
1738830370000|2025-02-06 08:26:10|186603.6|186513.6|186615.6|186525.6|186615.6|186525.6|186603.4|186513.4|6
1738830380000|2025-02-06 08:26:20|186619.6|186529.6|186641.7|186551.7|186643.2|186553.2|186619.6|186529.6|4
1738830390000|2025-02-06 08:26:30|186641.6|186551.6|186641.9|186551.9|186641.9|186551.9|186641.6|186551.6|2
1738830400000|2025-02-06 08:26:40|186643.6|186553.6|186648.1|186558.1|186652.2|186562.2|186643.4|186553.4|10
1738830410000|2025-02-06 08:26:50|186645.7|186555.7|186635.3|186545.3|186645.7|186555.7|186627.7|186537.7|11
1738830420000|2025-02-06 08:27:00|186635|186545|186665|186575|186666.6|186576.6|186635|186545|12
1738830430000|2025-02-06 08:27:10|186666.9|186576.9|186668|186578|186671.2|186581.2|186666.9|186576.9|9
1738830440000|2025-02-06 08:27:20|186671.6|186581.6|186668|186578|186671.6|186581.6|186667.8|186577.8|5
1738830450000|2025-02-06 08:27:30|186670.7|186580.7|186629.6|186539.6|186670.7|186580.7|186626.9|186536.9|13
1738830460000|2025-02-06 08:27:40|186628.8|186538.8|186638.5|186548.5|186638.5|186548.5|186624.9|186534.9|16
1738830470000|2025-02-06 08:27:50|186638.7|186548.7|186641.7|186551.7|186641.9|186551.9|186638.7|186548.7|10
1738830480000|2025-02-06 08:28:00|186641.4|186551.4|186638.6|186548.6|186642.5|186552.5|186626.7|186536.7|18
1738830490000|2025-02-06 08:28:10|186641.7|186551.7|186644.4|186554.4|186644.4|186554.4|186639.4|186549.4|6
1738830500000|2025-02-06 08:28:20|186645.3|186555.3|186644.7|186554.7|186652|186562|186643|186553|9
1738830510000|2025-02-06 08:28:30|186642.5|186552.5|186644.2|186554.2|186644.2|186554.2|186638.8|186548.8|7
1738830520000|2025-02-06 08:28:40|186644.9|186554.9|186649.2|186559.2|186649.2|186559.2|186644.9|186554.9|8
1738830530000|2025-02-06 08:28:50|186649.3|186559.3|186695.8|186605.8|186713.8|186623.8|186646.1|186556.1|29
1738830540000|2025-02-06 08:29:00|186692.5|186602.5|186685.2|186595.2|186697.7|186607.7|186682.2|186592.2|22
1738830550000|2025-02-06 08:29:10|186685.9|186595.9|186685.3|186595.3|186687.8|186597.8|186677.8|186587.8|16
1738830560000|2025-02-06 08:29:20|186687|186597|186700.2|186610.2|186701.5|186611.5|186686.6|186596.6|15
1738830570000|2025-02-06 08:29:30|186701.6|186611.6|186702.6|186612.6|186710.1|186620.1|186700|186610|11
1738830580000|2025-02-06 08:29:40|186701.9|186611.9|186702.1|186612.1|186702.1|186612.1|186701.9|186611.9|2
1738830590000|2025-02-06 08:29:50|186700|186610|186700|186610|186704.8|186614.8|186699.7|186609.7|6
1738830600000|2025-02-06 08:30:00|186696.2|186606.2|186688.6|186598.6|186706.9|186616.9|186684.8|186594.8|14
1738830610000|2025-02-06 08:30:10|186690.2|186600.2|186694.4|186604.4|186696.2|186606.2|186690.2|186600.2|11
1738830620000|2025-02-06 08:30:20|186696|186606|186592.8|186502.8|186699.5|186609.5|186577.3|186487.3|16
1738830630000|2025-02-06 08:30:30|186595.5|186505.5|186610.2|186520.2|186616.9|186526.9|186595.5|186505.5|24
1738830640000|2025-02-06 08:30:40|186610.4|186520.4|186595.9|186505.9|186613.2|186523.2|186573.5|186483.5|25
1738830650000|2025-02-06 08:30:50|186594|186504|186593|186503|186600.5|186510.5|186589.5|186499.5|16
1738830660000|2025-02-06 08:31:00|186592.7|186502.7|186549|186459|186593.4|186503.4|186548.1|186458.1|31
1738830670000|2025-02-06 08:31:10|186559.9|186469.9|186550.5|186460.5|186559.9|186469.9|186547.2|186457.2|12
1738830680000|2025-02-06 08:31:20|186550.3|186460.3|186548.2|186458.2|186558.7|186468.7|186547.8|186457.8|19
1738830690000|2025-02-06 08:31:30|186551|186461|186548.7|186458.7|186553.7|186463.7|186547.5|186457.5|12
1738830700000|2025-02-06 08:31:40|186548.6|186458.6|186563.8|186473.8|186563.8|186473.8|186548.6|186458.6|13
1738830710000|2025-02-06 08:31:50|186562.5|186472.5|186560|186470|186565.7|186475.7|186559.2|186469.2|11
1738830720000|2025-02-06 08:32:00|186560.2|186470.2|186559.3|186469.3|186561.6|186471.6|186548.6|186458.6|16
1738830730000|2025-02-06 08:32:10|186560.3|186470.3|186556|186466|186560.3|186470.3|186553.1|186463.1|10
1738830740000|2025-02-06 08:32:20|186557.6|186467.6|186538.7|186448.7|186557.6|186467.6|186533.5|186443.5|11
1738830750000|2025-02-06 08:32:30|186538.6|186448.6|186539.2|186449.2|186539.2|186449.2|186538.5|186448.5|6
1738830760000|2025-02-06 08:32:40|186539|186449|186539.3|186449.3|186544.1|186454.1|186537.6|186447.6|8
1738830770000|2025-02-06 08:32:50|186538.5|186448.5|186538.8|186448.8|186538.8|186448.8|186535.3|186445.3|13
1738830780000|2025-02-06 08:33:00|186537.5|186447.5|186537.6|186447.6|186538.6|186448.6|186535.7|186445.7|8
1738830790000|2025-02-06 08:33:10|186537.9|186447.9|186537.9|186447.9|186537.9|186447.9|186537.9|186447.9|1
1738830800000|2025-02-06 08:33:20|186535.8|186445.8|186536|186446|186538.4|186448.4|186535.4|186445.4|7
1738830810000|2025-02-06 08:33:30|186536.5|186446.5|186532.2|186442.2|186538.5|186448.5|186529|186439|11
1738830820000|2025-02-06 08:33:40|186533.9|186443.9|186542.3|186452.3|186542.3|186452.3|186533.9|186443.9|10
1738830830000|2025-02-06 08:33:50|186541.2|186451.2|186533.3|186443.3|186541.2|186451.2|186533.3|186443.3|7
1738830840000|2025-02-06 08:34:00|186535.1|186445.1|186529.5|186439.5|186535.1|186445.1|186529.4|186439.4|8
1738830850000|2025-02-06 08:34:10|186527.7|186437.7|186528.2|186438.2|186530.9|186440.9|186523.9|186433.9|9
1738830860000|2025-02-06 08:34:20|186501.8|186411.8|186481.5|186391.5|186503.8|186413.8|186481.5|186391.5|19
1738830870000|2025-02-06 08:34:30|186482.5|186392.5|186513.8|186423.8|186515.3|186425.3|186482.5|186392.5|14
1738830880000|2025-02-06 08:34:40|186513.4|186423.4|186521.8|186431.8|186521.9|186431.9|186513.4|186423.4|11
1738830890000|2025-02-06 08:34:50|186523.9|186433.9|186515.5|186425.5|186523.9|186433.9|186515.5|186425.5|15
1738830900000|2025-02-06 08:35:00|186515.4|186425.4|186516.1|186426.1|186521.9|186431.9|186511.6|186421.6|23
1738830910000|2025-02-06 08:35:10|186515.9|186425.9|186502.1|186412.1|186521.7|186431.7|186502.1|186412.1|15
1738830920000|2025-02-06 08:35:20|186499.8|186409.8|186496.7|186406.7|186499.8|186409.8|186496.7|186406.7|7
1738830930000|2025-02-06 08:35:30|186495.8|186405.8|186492.4|186402.4|186495.9|186405.9|186492.4|186402.4|6
1738830940000|2025-02-06 08:35:40|186493.2|186403.2|186477.4|186387.4|186493.2|186403.2|186477.1|186387.1|5
1738830950000|2025-02-06 08:35:50|186476.9|186386.9|186483.8|186393.8|186483.8|186393.8|186459.1|186369.1|19
1738830960000|2025-02-06 08:36:00|186482.1|186392.1|186481.5|186391.5|186482.1|186392.1|186478.6|186388.6|9
1738830970000|2025-02-06 08:36:10|186481.3|186391.3|186475.8|186385.8|186481.5|186391.5|186472.4|186382.4|9
1738830980000|2025-02-06 08:36:20|186473.7|186383.7|186475.3|186385.3|186476.1|186386.1|186471.1|186381.1|10
1738830990000|2025-02-06 08:36:30|186475.4|186385.4|186475.5|186385.5|186475.5|186385.5|186475.4|186385.4|2
1738831000000|2025-02-06 08:36:40|186474.6|186384.6|186475.1|186385.1|186475.1|186385.1|186474.6|186384.6|2
1738831010000|2025-02-06 08:36:50|186474|186384|186479.6|186389.6|186479.6|186389.6|186474|186384|8
1738831020000|2025-02-06 08:37:00|186475.3|186385.3|186471.6|186381.6|186475.6|186385.6|186457.3|186367.3|16
1738831030000|2025-02-06 08:37:10|186471.4|186381.4|186457.7|186367.7|186471.5|186381.5|186449.3|186359.3|14
1738831040000|2025-02-06 08:37:20|186449.4|186359.4|186398|186308|186455.3|186365.3|186379.3|186289.3|37
1738831050000|2025-02-06 08:37:30|186398.2|186308.2|186387.3|186297.3|186400.8|186310.8|186383|186293|22
1738831060000|2025-02-06 08:37:40|186387.5|186297.5|186419|186329|186419|186329|186387|186297|20
1738831070000|2025-02-06 08:37:50|186419.9|186329.9|186459.3|186369.3|186490.7|186383.9|186415.9|186325.9|24
1738831080000|2025-02-06 08:38:00|186450.7|186360.7|186436|186346|186457.9|186367.9|186435.1|186345.1|29
1738831090000|2025-02-06 08:38:10|186435.4|186345.4|186434.9|186344.9|186442.7|186352.7|186423.3|186333.3|21
1738831100000|2025-02-06 08:38:20|186435.8|186345.8|186456.4|186326.4|186456.4|186346.4|186435.8|186325.8|7
1738831110000|2025-02-06 08:38:30|186456.3|186326.3|186439.3|186309.3|186456.6|186326.6|186439.2|186309.2|15
1738831120000|2025-02-06 08:38:40|186439.2|186309.2|186385.3|186295.3|186439.2|186309.2|186373.1|186283.1|16
1738831130000|2025-02-06 08:38:50|186385.6|186295.6|186385.5|186295.5|186389.1|186299.1|186385.4|186295.4|17
1738831140000|2025-02-06 08:39:00|186385.7|186295.7|186390.2|186300.2|186390.9|186300.9|186385.7|186295.7|19
1738831150000|2025-02-06 08:39:10|186391.3|186301.3|186388.9|186298.9|186394.8|186304.8|186388.9|186298.9|17
1738831160000|2025-02-06 08:39:20|186392.5|186302.5|186390.1|186300.1|186394.2|186304.2|186389.4|186299.4|7
1738831170000|2025-02-06 08:39:30|186389.7|186299.7|186391.8|186301.8|186391.8|186301.8|186388.5|186298.5|10
1738831180000|2025-02-06 08:39:40|186392.1|186302.1|186395|186305|186396.3|186306.3|186392.1|186302.1|12
1738831190000|2025-02-06 08:39:50|186396.3|186306.3|186399|186309|186400.2|186310.2|186395|186305|12
1738831200000|2025-02-06 08:40:00|186398.8|186308.8|186408.3|186318.3|186408.3|186318.3|186398.8|186308.8|14
1738831210000|2025-02-06 08:40:10|186408.4|186318.4|186401.5|186311.5|186412.1|186322.1|186401.5|186311.5|15
1738831220000|2025-02-06 08:40:20|186401.6|186311.6|186411.3|186321.3|186413|186323|186401.5|186311.5|14
1738831230000|2025-02-06 08:40:30|186408.5|186318.5|186414.8|186324.8|186414.8|186324.8|186405.8|186315.8|14
1738831240000|2025-02-06 08:40:40|186414.3|186324.3|186389.9|186299.9|186414.3|186324.3|186381|186291|19
1738831250000|2025-02-06 08:40:50|186390.2|186300.2|186386.8|186296.8|186390.7|186300.7|186386.8|186296.8|7
1738831260000|2025-02-06 08:41:00|186390.5|186300.5|186395|186305|186395.3|186305.3|186390.4|186300.4|8
1738831270000|2025-02-06 08:41:10|186395.2|186305.2|186390.9|186300.9|186395.2|186305.2|186390.8|186300.8|6
1738831280000|2025-02-06 08:41:20|186394|186304|186393.7|186303.7|186394|186304|186393.4|186303.4|7
1738831290000|2025-02-06 08:41:30|186393.8|186303.8|186394.6|186304.6|186394.6|186304.6|186389.4|186299.4|9
1738831300000|2025-02-06 08:41:40|186394.8|186304.8|186395.6|186305.6|186407.9|186317.9|186394.8|186304.8|18
1738831310000|2025-02-06 08:41:50|186395.7|186305.7|186400.8|186310.8|186401.8|186311.8|186395.7|186305.7|11
1738831320000|2025-02-06 08:42:00|186401.3|186311.3|186407.1|186317.1|186407.6|186317.6|186398.8|186308.8|11
1738831330000|2025-02-06 08:42:10|186405.5|186315.5|186407.4|186317.4|186422.1|186332.1|186399.9|186309.9|21
1738831340000|2025-02-06 08:42:20|186409|186319|186304|186214|186414.3|186324.3|186304|186214|19
1738831350000|2025-02-06 08:42:30|186294.7|186204.7|186226.8|186136.8|186297.5|186207.5|186226.8|186136.8|22
1738831360000|2025-02-06 08:42:40|186224.8|186134.8|186278.7|186188.7|186279.1|186189.1|186224.8|186134.8|26
1738831370000|2025-02-06 08:42:50|186278.9|186188.9|186268.4|186178.4|186278.9|186188.9|186261.6|186171.6|8
1738831380000|2025-02-06 08:43:00|186268.6|186178.6|186266.3|186176.3|186278.3|186188.3|186266.3|186176.3|11
1738831390000|2025-02-06 08:43:10|186267.6|186177.6|186261.9|186171.9|186267.7|186177.7|186260.3|186170.3|6
1738831400000|2025-02-06 08:43:20|186264.2|186174.2|186279.7|186189.7|186280.7|186190.7|186264.2|186174.2|12
1738831410000|2025-02-06 08:43:30|186280|186190|186343.5|186253.5|186343.5|186253.5|186277|186187|17
1738831420000|2025-02-06 08:43:40|186342.9|186252.9|186339.5|186249.5|186382.6|186292.6|186338.5|186248.5|18
1738831430000|2025-02-06 08:43:50|186341.9|186251.9|186357.9|186267.9|186357.9|186267.9|186341.3|186251.3|11
1738831440000|2025-02-06 08:44:00|186359.3|186269.3|186355.9|186265.9|186362.6|186272.6|186355.9|186265.9|11
1738831450000|2025-02-06 08:44:10|186355.1|186265.1|186359.6|186269.6|186361.1|186271.1|186355.1|186265.1|9
1738831460000|2025-02-06 08:44:20|186352.9|186262.9|186389.7|186299.7|186389.7|186299.7|186352.9|186262.9|13
1738831470000|2025-02-06 08:44:30|186389.9|186299.9|186365.3|186275.3|186389.9|186299.9|186364.6|186274.6|11
1738831480000|2025-02-06 08:44:40|186368.1|186278.1|186364.1|186274.1|186368.1|186278.1|186363.1|186273.1|8
1738831490000|2025-02-06 08:44:50|186364|186274|186337.7|186247.7|186364.1|186274.1|186330.6|186240.6|12
1738831500000|2025-02-06 08:45:00|186341.3|186251.3|186333.8|186243.8|186341.3|186251.3|186333.8|186243.8|3
1738831510000|2025-02-06 08:45:10|186334|186244|186343.5|186253.5|186343.5|186253.5|186334|186244|6
1738831520000|2025-02-06 08:45:20|186343.2|186253.2|186346.1|186256.1|186347.1|186257.1|186343.2|186253.2|4
1738831530000|2025-02-06 08:45:30|186345.4|186255.4|186343|186253|186346.4|186256.4|186343|186253|7
1738831540000|2025-02-06 08:45:40|186341.4|186251.4|186343.2|186253.2|186343.2|186253.2|186334|186244|8
1738831550000|2025-02-06 08:45:50|186342.8|186252.8|186342.7|186252.7|186343.2|186253.2|186340.9|186250.9|7
1738831560000|2025-02-06 08:46:00|186342.3|186252.3|186342.6|186252.6|186342.6|186252.6|186342.3|186252.3|2
1738831570000|2025-02-06 08:46:10|186343.4|186253.4|186344.1|186254.1|186345.3|186255.3|186342.6|186252.6|5
1738831580000|2025-02-06 08:46:20|186340.9|186250.9|186343.3|186253.3|186343.6|186253.6|186340.9|186250.9|6
1738831590000|2025-02-06 08:46:30|186343.5|186253.5|186343.6|186253.6|186343.6|186253.6|186343.5|186253.5|2
1738831600000|2025-02-06 08:46:40|186343.8|186253.8|186348.9|186258.9|186348.9|186258.9|186341.7|186251.7|9
1738831610000|2025-02-06 08:46:50|186349|186259|186347.1|186257.1|186349|186259|186345.3|186255.3|6
1738831620000|2025-02-06 08:47:00|186345.6|186255.6|186326.8|186236.8|186345.6|186255.6|186319.9|186229.9|7
1738831630000|2025-02-06 08:47:10|186326.5|186236.5|186332|186242|186332|186242|186326.2|186236.2|5
1738831640000|2025-02-06 08:47:20|186332.7|186242.7|186327|186237|186332.7|186242.7|186327|186237|6
1738831650000|2025-02-06 08:47:30|186326.8|186236.8|186320.1|186230.1|186326.8|186236.8|186319.8|186229.8|5
1738831660000|2025-02-06 08:47:40|186320|186230|186308.3|186218.3|186320|186230|186276.8|186186.8|10
1738831670000|2025-02-06 08:47:50|186308.1|186218.1|186350.8|186260.8|186351.9|186261.9|186308.1|186218.1|13
1738831680000|2025-02-06 08:48:00|186349.2|186259.2|186356.5|186266.5|186356.5|186266.5|186349.2|186259.2|6
1738831690000|2025-02-06 08:48:10|186356.9|186266.9|186367.1|186277.1|186379.1|186289.1|186346.2|186256.2|17
1738831700000|2025-02-06 08:48:20|186371.2|186281.2|186375.1|186285.1|186383.7|186293.7|186370.8|186280.8|29
1738831710000|2025-02-06 08:48:30|186375.3|186285.3|186377.7|186287.7|186383.1|186293.1|186373.1|186283.1|22
1738831720000|2025-02-06 08:48:40|186378.3|186288.3|186385.7|186295.7|186385.7|186295.7|186375.1|186285.1|23
1738831730000|2025-02-06 08:48:50|186385.8|186295.8|186363.5|186273.5|186391.2|186301.2|186363.5|186273.5|15
1738831740000|2025-02-06 08:49:00|186363.3|186273.3|186363.1|186273.1|186364.7|186274.7|186359.1|186269.1|14
1738831750000|2025-02-06 08:49:10|186363|186273|186368.2|186278.2|186368.2|186278.2|186363|186273|10
1738831760000|2025-02-06 08:49:20|186374.6|186284.6|186384.5|186294.5|186384.5|186294.5|186372.7|186282.7|7
1738831770000|2025-02-06 08:49:30|186382.9|186292.9|186402.4|186312.4|186403|186313|186382.9|186292.9|14
1738831780000|2025-02-06 08:49:40|186395|186305|186391.9|186301.9|186404.6|186314.6|186391.6|186301.6|12
1738831790000|2025-02-06 08:49:50|186390.4|186300.4|186364.3|186274.3|186399.5|186309.5|186358.6|186268.6|19
1738831800000|2025-02-06 08:50:00|186362.3|186272.3|186363.5|186273.5|186364.4|186274.4|186361.7|186271.7|10
1738831810000|2025-02-06 08:50:10|186363.3|186273.3|186364|186274|186364.3|186274.3|186363.3|186273.3|9
1738831820000|2025-02-06 08:50:20|186364.2|186274.2|186363.8|186273.8|186364.8|186274.8|186363.4|186273.4|9
1738831830000|2025-02-06 08:50:30|186367.1|186277.1|186362.8|186272.8|186375.4|186285.4|186359.5|186269.5|15
1738831840000|2025-02-06 08:50:40|186362.6|186272.6|186358.8|186268.8|186362.6|186272.6|186357.3|186267.3|7
1738831850000|2025-02-06 08:50:50|186357.4|186267.4|186377.3|186287.3|186396.4|186306.4|186357.2|186267.2|9
1738831860000|2025-02-06 08:51:00|186375.1|186285.1|186376.4|186286.4|186377.8|186287.8|186373.8|186283.8|8
1738831870000|2025-02-06 08:51:10|186375.3|186285.3|186376|186286|186376|186286|186374.7|186284.7|7
1738831880000|2025-02-06 08:51:20|186373.9|186283.9|186367.1|186277.1|186373.9|186283.9|186361.3|186271.3|7
1738831890000|2025-02-06 08:51:30|186367.8|186277.8|186367.2|186277.2|186368.6|186278.6|186367|186277|6
1738831900000|2025-02-06 08:51:40|186364.5|186274.5|186357.9|186267.9|186367.5|186277.5|186357.9|186267.9|8
1738831910000|2025-02-06 08:51:50|186361.8|186271.8|186373.7|186283.7|186373.7|186283.7|186361.8|186271.8|8
1738831920000|2025-02-06 08:52:00|186376.8|186286.8|186371.5|186281.5|186376.8|186286.8|186371.5|186281.5|4
1738831930000|2025-02-06 08:52:10|186378.9|186288.9|186375.4|186285.4|186379|186289|186373.2|186283.2|8
1738831940000|2025-02-06 08:52:20|186375.6|186285.6|186357.6|186267.6|186375.6|186285.6|186357.2|186267.2|7
1738831950000|2025-02-06 08:52:30|186357.1|186267.1|186356.6|186266.6|186357.1|186267.1|186356.6|186266.6|2
1738831960000|2025-02-06 08:52:40|186359.2|186269.2|186358|186268|186385.6|186295.6|186356.9|186266.9|20
1738831970000|2025-02-06 08:52:50|186360.7|186270.7|186356.6|186266.6|186360.9|186270.9|186356.6|186266.6|8
1738831980000|2025-02-06 08:53:00|186355.9|186265.9|186354.1|186264.1|186355.9|186265.9|186354.1|186264.1|4
1738831990000|2025-02-06 08:53:10|186354|186264|186352.5|186262.5|186354|186264|186352.5|186262.5|3
1738832000000|2025-02-06 08:53:20|186354.7|186264.7|186357.4|186267.4|186357.4|186267.4|186354.7|186264.7|4
1738832010000|2025-02-06 08:53:30|186355.6|186265.6|186356|186266|186356|186266|186355.6|186265.6|2
1738832020000|2025-02-06 08:53:40|186354.4|186264.4|186355.3|186265.3|186355.3|186265.3|186354.4|186264.4|3
1738832030000|2025-02-06 08:53:50|186355.7|186265.7|186356.9|186266.9|186356.9|186266.9|186355.2|186265.2|5
1738832040000|2025-02-06 08:54:00|186354.3|186264.3|186387|186297|186412.9|186322.9|186354.3|186264.3|16
1738832050000|2025-02-06 08:54:10|186387.3|186297.3|186380.2|186290.2|186390.5|186300.5|186380.2|186290.2|12
1738832060000|2025-02-06 08:54:20|186377.7|186287.7|186376.1|186286.1|186377.7|186287.7|186374.9|186284.9|7
1738832070000|2025-02-06 08:54:30|186376.3|186286.3|186379.4|186289.4|186381.1|186291.1|186376.3|186286.3|5
1738832080000|2025-02-06 08:54:40|186380.9|186290.9|186387.5|186297.5|186400.3|186310.3|186380.9|186290.9|18
1738832090000|2025-02-06 08:54:50|186387.3|186297.3|186389.3|186299.3|186389.3|186299.3|186385|186295|12
1738832100000|2025-02-06 08:55:00|186387.6|186297.6|186357.5|186267.5|186387.6|186297.6|186357.5|186267.5|17
1738832110000|2025-02-06 08:55:10|186360|186270|186354|186264|186360.6|186270.6|186352.9|186262.9|12
1738832120000|2025-02-06 08:55:20|186355.8|186265.8|186373.6|186283.6|186375.7|186285.7|186355.8|186265.8|14
1738832130000|2025-02-06 08:55:30|186373.4|186283.4|186351.4|186261.4|186373.7|186283.7|186351.4|186261.4|17
1738832140000|2025-02-06 08:55:40|186351.6|186261.6|186337.7|186247.7|186351.6|186261.6|186337.4|186247.4|17
1738832150000|2025-02-06 08:55:50|186337.5|186247.5|186350.4|186260.4|186350.4|186260.4|186337.5|186247.5|15
1738832160000|2025-02-06 08:56:00|186348|186258|186350.7|186260.7|186350.8|186260.8|186348|186258|6
1738832170000|2025-02-06 08:56:10|186350.8|186260.8|186349.8|186259.8|186364.2|186274.2|186348.1|186258.1|9
1738832180000|2025-02-06 08:56:20|186349.7|186259.7|186347.3|186257.3|186349.9|186259.9|186347.3|186257.3|6
1738832190000|2025-02-06 08:56:30|186347.7|186257.7|186343.1|186253.1|186347.8|186257.8|186329.9|186239.9|20
1738832200000|2025-02-06 08:56:40|186340|186250|186340.7|186250.7|186340.7|186250.7|186331.2|186241.2|3
1738832210000|2025-02-06 08:56:50|186340.6|186250.6|186344.4|186254.4|186346.9|186256.9|186340.6|186250.6|9
1738832220000|2025-02-06 08:57:00|186344.7|186254.7|186345.8|186255.8|186345.8|186255.8|186344.7|186254.7|5
1738832230000|2025-02-06 08:57:10|186347.9|186257.9|186347.8|186257.8|186347.9|186257.9|186347.7|186257.7|3
1738832240000|2025-02-06 08:57:20|186347.7|186257.7|186347.5|186257.5|186347.8|186257.8|186343.3|186253.3|5
1738832250000|2025-02-06 08:57:30|186343.7|186253.7|186345.3|186255.3|186345.3|186255.3|186340.8|186250.8|3
1738832260000|2025-02-06 08:57:40|186345.7|186255.7|186342.5|186252.5|186345.7|186255.7|186342.5|186252.5|3
1738832270000|2025-02-06 08:57:50|186342.4|186252.4|186342.4|186252.4|186342.4|186252.4|186342.4|186252.4|1
1738832280000|2025-02-06 08:58:00|186342.5|186252.5|186341.9|186251.9|186342.5|186252.5|186341.9|186251.9|3
1738832290000|2025-02-06 08:58:10|186339.7|186249.7|186340.2|186250.2|186342.4|186252.4|186339.6|186249.6|6
1738832300000|2025-02-06 08:58:20|186337.3|186247.3|186331.1|186241.1|186337.3|186247.3|186330.8|186240.8|4
1738832310000|2025-02-06 08:58:30|186330.9|186240.9|186331|186241|186331|186241|186328.6|186238.6|6
1738832320000|2025-02-06 08:58:40|186333.5|186243.5|186329.8|186239.8|186337.8|186247.8|186329.8|186239.8|7
1738832330000|2025-02-06 08:58:50|186329.7|186239.7|186331.3|186241.3|186331.3|186241.3|186329.7|186239.7|2
1738832340000|2025-02-06 08:59:00|186329.4|186239.4|186323.3|186233.3|186329.4|186239.4|186323.3|186233.3|9
1738832350000|2025-02-06 08:59:10|186325|186235|186331.9|186241.9|186331.9|186241.9|186322.1|186232.1|6
1738832360000|2025-02-06 08:59:20|186337|186247|186339.5|186249.5|186339.8|186249.8|186337|186247|5
1738832370000|2025-02-06 08:59:30|186339.2|186249.2|186331.9|186241.9|186339.2|186249.2|186331.9|186241.9|5
1738832380000|2025-02-06 08:59:40|186331.8|186241.8|186336.5|186246.5|186336.5|186246.5|186331.8|186241.8|5
1738832390000|2025-02-06 08:59:50|186336.6|186246.6|186346.3|186256.3|186347.4|186257.4|186336.6|186246.6|5
1738832400000|2025-02-06 09:00:00|186345.6|186255.6|186346.1|186256.1|186346.3|186256.3|186345.6|186255.6|6
1738832410000|2025-02-06 09:00:10|186345.9|186255.9|186378.9|186288.9|186388.1|186298.1|186345.9|186255.9|11
1738832420000|2025-02-06 09:00:20|186376.4|186286.4|186376.7|186286.7|186383.3|186293.3|186374.7|186284.7|12
1738832430000|2025-02-06 09:00:30|186376.8|186286.8|186376.4|186286.4|186380.9|186290.9|186376.4|186286.4|5
1738832440000|2025-02-06 09:00:40|186376.5|186286.5|186377.6|186287.6|186377.7|186287.7|186376.4|186286.4|9
1738832450000|2025-02-06 09:00:50|186376.7|186286.7|186379.6|186289.6|186384.4|186294.4|186376.7|186286.7|13
1738832460000|2025-02-06 09:01:00|186383.2|186293.2|186359.5|186269.5|186386.9|186296.9|186356.5|186266.5|17
1738832470000|2025-02-06 09:01:10|186359.9|186269.9|186345.3|186255.3|186360.3|186270.3|186339.7|186249.7|9
1738832480000|2025-02-06 09:01:20|186343.7|186253.7|186332.3|186242.3|186343.7|186253.7|186328.8|186238.8|14
1738832490000|2025-02-06 09:01:30|186330.7|186240.7|186330.8|186240.8|186337.8|186247.8|186328.6|186238.6|11
1738832500000|2025-02-06 09:01:40|186331|186241|186343.1|186253.1|186345.6|186255.6|186330.9|186240.9|8
1738832510000|2025-02-06 09:01:50|186346|186256|186346.3|186256.3|186346.3|186256.3|186345.8|186255.8|3
1738832520000|2025-02-06 09:02:00|186344|186254|186347.3|186257.3|186347.3|186257.3|186344|186254|7
1738832530000|2025-02-06 09:02:10|186347.2|186257.2|186344.3|186254.3|186347.2|186257.2|186344.3|186254.3|5
1738832540000|2025-02-06 09:02:20|186342.3|186252.3|186295.2|186205.2|186342.3|186252.3|186292.1|186202.1|29
1738832550000|2025-02-06 09:02:30|186294.3|186204.3|186298.9|186208.9|186302.2|186212.2|186293.2|186203.2|24
1738832560000|2025-02-06 09:02:40|186297.3|186207.3|186304.2|186214.2|186310.2|186220.2|186280.8|186190.8|18
1738832570000|2025-02-06 09:02:50|186303.8|186213.8|186302.6|186212.6|186304.5|186214.5|186300.2|186210.2|9
1738832580000|2025-02-06 09:03:00|186297.3|186207.3|186305.8|186215.8|186315.3|186225.3|186297.3|186207.3|19
1738832590000|2025-02-06 09:03:10|186305.5|186215.5|186280.9|186190.9|186318.2|186228.2|186277|186187|18
1738832600000|2025-02-06 09:03:20|186278.6|186188.6|186301.7|186211.7|186301.7|186211.7|186278.6|186188.6|20
1738832610000|2025-02-06 09:03:30|186301.6|186211.6|186314.4|186224.4|186316.3|186226.3|186299.2|186209.2|17
1738832620000|2025-02-06 09:03:40|186316.4|186226.4|186305.5|186215.5|186319.8|186229.8|186297.9|186207.9|16
1738832630000|2025-02-06 09:03:50|186306.7|186216.7|186303.6|186213.6|186307.8|186217.8|186301.6|186211.6|8
1738832640000|2025-02-06 09:04:00|186306|186216|186304.5|186214.5|186306.3|186216.3|186302.1|186212.1|10
1738832650000|2025-02-06 09:04:10|186305.3|186215.3|186302.2|186212.2|186306.5|186216.5|186302.2|186212.2|8
1738832660000|2025-02-06 09:04:20|186304.7|186214.7|186270.6|186180.6|186304.7|186214.7|186270.6|186180.6|16
1738832670000|2025-02-06 09:04:30|186272.9|186182.9|186263.6|186173.6|186275.3|186185.3|186260.7|186170.7|13
1738832680000|2025-02-06 09:04:40|186265.9|186175.9|186263.3|186173.3|186268.3|186178.3|186261.2|186171.2|13
1738832690000|2025-02-06 09:04:50|186263.6|186173.6|186247.7|186157.7|186264.3|186174.3|186243.8|186153.8|22
1738832700000|2025-02-06 09:05:00|186240.8|186150.8|186250.1|186160.1|186250.3|186160.3|186240.8|186150.8|11
1738832710000|2025-02-06 09:05:10|186250.3|186160.3|186248.2|186158.2|186250.3|186160.3|186241|186151|25
1738832720000|2025-02-06 09:05:20|186250|186160|186247.9|186157.9|186251.7|186161.7|186247.9|186157.9|8
1738832730000|2025-02-06 09:05:30|186248.4|186158.4|186248.4|186158.4|186249.4|186159.4|186246.6|186156.6|11
1738832740000|2025-02-06 09:05:40|186250.4|186160.4|186259.7|186169.7|186259.7|186169.7|186249.1|186159.1|12
1738832750000|2025-02-06 09:05:50|186262.5|186172.5|186267.1|186177.1|186269.1|186179.1|186261.9|186171.9|13
1738832760000|2025-02-06 09:06:00|186268.2|186178.2|186268.5|186178.5|186268.9|186178.9|186266.6|186176.6|7
1738832770000|2025-02-06 09:06:10|186265.9|186175.9|186261.8|186171.8|186265.9|186175.9|186261.6|186171.6|5
1738832780000|2025-02-06 09:06:20|186262.3|186172.3|186251.7|186161.7|186262.3|186172.3|186250.9|186160.9|9
1738832790000|2025-02-06 09:06:30|186249.8|186159.8|186259.6|186169.6|186259.7|186169.7|186249.8|186159.8|10
1738832800000|2025-02-06 09:06:40|186257.9|186167.9|186251.4|186161.4|186258|186168|186251.2|186161.2|9
1738832810000|2025-02-06 09:06:50|186249.9|186159.9|186253.7|186163.7|186253.7|186163.7|186249.9|186159.9|6
1738832820000|2025-02-06 09:07:00|186253.8|186163.8|186251.9|186161.9|186253.8|186163.8|186251.8|186161.8|4
1738832830000|2025-02-06 09:07:10|186252.2|186162.2|186253.7|186163.7|186258.8|186168.8|186252.2|186162.2|9
1738832840000|2025-02-06 09:07:20|186265.6|186175.6|186257.8|186167.8|186290.1|186200.1|186257.8|186167.8|21
1738832850000|2025-02-06 09:07:30|186258.7|186168.7|186265.8|186175.8|186265.8|186175.8|186257.6|186167.6|13
1738832860000|2025-02-06 09:07:40|186265|186175|186267.4|186177.4|186267.4|186177.4|186263|186173|10
1738832870000|2025-02-06 09:07:50|186266.4|186176.4|186266.7|186176.7|186267.7|186177.7|186264.7|186174.7|13
1738832880000|2025-02-06 09:08:00|186267.2|186177.2|186263.6|186173.6|186268.5|186178.5|186263.5|186173.5|11
1738832890000|2025-02-06 09:08:10|186257.6|186167.6|186255.8|186165.8|186257.6|186167.6|186244.9|186154.9|18
1738832900000|2025-02-06 09:08:20|186256.1|186166.1|186240.1|186150.1|186256.4|186166.4|186235.2|186145.2|14
1738832910000|2025-02-06 09:08:30|186238.3|186148.3|186234.7|186144.7|186240.2|186150.2|186225.8|186135.8|13
1738832920000|2025-02-06 09:08:40|186234.9|186144.9|186204.8|186114.8|186234.9|186144.9|186204.5|186114.5|11
1738832930000|2025-02-06 09:08:50|186218.7|186128.7|186222.6|186132.6|186223.5|186133.5|186213.6|186123.6|15
1738832940000|2025-02-06 09:09:00|186222.8|186132.8|186229.8|186139.8|186231|186141|186216.2|186126.2|23
1738832950000|2025-02-06 09:09:10|186234|186144|186233.7|186143.7|186235.3|186145.3|186228.2|186138.2|18
1738832960000|2025-02-06 09:09:20|186233.8|186143.8|186223|186133|186233.8|186143.8|186216.9|186126.9|18
1738832970000|2025-02-06 09:09:30|186222.5|186132.5|186202.7|186112.7|186222.5|186132.5|186201|186111|12
1738832980000|2025-02-06 09:09:40|186203.1|186113.1|186202|186112|186203.1|186113.1|186201.1|186111.1|10
1738832990000|2025-02-06 09:09:50|186201.9|186111.9|186176.9|186086.9|186201.9|186111.9|186171.5|186081.5|14
1738833000000|2025-02-06 09:10:00|186176.3|186086.3|186164.1|186074.1|186176.3|186086.3|186163.1|186073.1|16
1738833010000|2025-02-06 09:10:10|186164|186074|186168.3|186078.3|186176.4|186086.4|186164|186074|22
1738833020000|2025-02-06 09:10:20|186173.2|186083.2|186198.2|186068.2|186203.4|186096.3|186173.2|186068.2|14
1738833030000|2025-02-06 09:10:30|186200.3|186070.3|186182.8|186092.8|186200.3|186096.7|186181.3|186070.3|10
1738833040000|2025-02-06 09:10:40|186183.1|186093.1|186182|186092|186187.1|186097.1|186178.7|186088.7|10
1738833050000|2025-02-06 09:10:50|186182.2|186092.2|186184.1|186094.1|186185.6|186095.6|186182.2|186092.2|6
1738833060000|2025-02-06 09:11:00|186183.4|186093.4|186174.4|186084.4|186184|186094|186168.4|186078.4|13
1738833070000|2025-02-06 09:11:10|186174.6|186084.6|186147.9|186057.9|186174.6|186084.6|186147.2|186057.2|16
1738833080000|2025-02-06 09:11:20|186142.7|186052.7|186144.8|186054.8|186150.4|186060.4|186142.7|186052.7|15
1738833090000|2025-02-06 09:11:30|186143.5|186053.5|186133.2|186043.2|186145.3|186055.3|186133.2|186043.2|15
1738833100000|2025-02-06 09:11:40|186134|186044|186135.7|186045.7|186138.4|186048.4|186132.5|186042.5|16
1738833110000|2025-02-06 09:11:50|186134.5|186044.5|186134.4|186044.4|186136.6|186046.6|186127.7|186037.7|15
1738833120000|2025-02-06 09:12:00|186133.6|186043.6|186130.9|186040.9|186134.9|186044.9|186126.5|186036.5|15
1738833130000|2025-02-06 09:12:10|186130.1|186040.1|186117.2|186027.2|186133.3|186043.3|186115.6|186025.6|10
1738833140000|2025-02-06 09:12:20|186117.3|186027.3|186116.7|186026.7|186119.1|186029.1|186112.4|186022.4|15
1738833150000|2025-02-06 09:12:30|186116.4|186026.4|186139.5|186049.5|186139.5|186049.5|186116.4|186026.4|12
1738833160000|2025-02-06 09:12:40|186137.1|186047.1|186181.1|186091.1|186191.4|186101.4|186137.1|186047.1|22
1738833170000|2025-02-06 09:12:50|186181.5|186091.5|186167.9|186077.9|186181.5|186091.5|186163|186073|19
1738833180000|2025-02-06 09:13:00|186169.7|186079.7|186171.6|186081.6|186173.7|186083.7|186167.4|186077.4|8
1738833190000|2025-02-06 09:13:10|186171.5|186081.5|186161.3|186071.3|186171.5|186081.5|186160.2|186070.2|10
1738833200000|2025-02-06 09:13:20|186163.1|186073.1|186173.2|186083.2|186173.2|186083.2|186159.5|186069.5|19
1738833210000|2025-02-06 09:13:30|186171.8|186081.8|186179.8|186089.8|186180.2|186090.2|186171.8|186081.8|16
1738833220000|2025-02-06 09:13:40|186180|186090|186177.6|186087.6|186180|186090|186177.6|186087.6|4
1738833230000|2025-02-06 09:13:50|186179.2|186089.2|186179|186089|186181|186091|186177.4|186087.4|9
1738833240000|2025-02-06 09:14:00|186179.5|186089.5|186186.4|186096.4|186192.4|186102.4|186179.5|186089.5|16
1738833250000|2025-02-06 09:14:10|186186.7|186096.7|186183.7|186093.7|186187|186097|186183.2|186093.2|9
1738833260000|2025-02-06 09:14:20|186183.5|186093.5|186176|186086|186183.5|186093.5|186170.9|186080.9|13
1738833270000|2025-02-06 09:14:30|186173.7|186083.7|186179.4|186089.4|186179.4|186089.4|186173.7|186083.7|11
1738833280000|2025-02-06 09:14:40|186182.2|186092.2|186182|186092|186182.4|186092.4|186180.5|186090.5|7
1738833290000|2025-02-06 09:14:50|186181.8|186091.8|186181.6|186091.6|186184.8|186094.8|186181.5|186091.5|4
1738833300000|2025-02-06 09:15:00|186181.2|186091.2|186187.8|186097.8|186189.5|186099.5|186180.9|186090.9|6
1738833310000|2025-02-06 09:15:10|186189.2|186099.2|186189|186099|186189.4|186099.4|186187.2|186097.2|5
1738833320000|2025-02-06 09:15:20|186186.5|186096.5|186189.6|186099.6|186190.3|186100.3|186186.5|186096.5|6
1738833330000|2025-02-06 09:15:30|186189.5|186099.5|186190|186100|186203.1|186113.1|186189.4|186099.4|13
1738833340000|2025-02-06 09:15:40|186190.7|186100.7|186202.8|186112.8|186202.9|186112.9|186189.8|186099.8|7
1738833350000|2025-02-06 09:15:50|186199.5|186109.5|186194.5|186104.5|186199.5|186109.5|186193.7|186103.7|6
1738833360000|2025-02-06 09:16:00|186192.8|186102.8|186195.6|186105.6|186197.7|186107.7|186190.4|186100.4|5
1738833370000|2025-02-06 09:16:10|186192.4|186102.4|186195.4|186105.4|186199.2|186109.2|186192.4|186102.4|15
1738833380000|2025-02-06 09:16:20|186193.9|186103.9|186187.4|186097.4|186197.3|186107.3|186179|186089|23
1738833390000|2025-02-06 09:16:30|186189.2|186099.2|186218.6|186128.6|186227.5|186137.5|186187.6|186097.6|14
1738833400000|2025-02-06 09:16:40|186218.7|186128.7|186225.6|186135.6|186225.6|186135.6|186218.7|186128.7|6
1738833410000|2025-02-06 09:16:50|186225.7|186135.7|186222|186132|186227.5|186137.5|186221.6|186131.6|10
1738833420000|2025-02-06 09:17:00|186221.4|186131.4|186220.8|186130.8|186221.6|186131.6|186217.6|186127.6|9
1738833430000|2025-02-06 09:17:10|186219.3|186129.3|186222.3|186132.3|186223.1|186133.1|186219.3|186129.3|7
1738833440000|2025-02-06 09:17:20|186225.7|186135.7|186247.6|186157.6|186256.1|186166.1|186225.7|186135.7|16
1738833450000|2025-02-06 09:17:30|186247.5|186157.5|186249.7|186159.7|186250.5|186160.5|186247.5|186157.5|15
1738833460000|2025-02-06 09:17:40|186251.5|186161.5|186258.8|186168.8|186259.6|186169.6|186248.4|186158.4|15
1738833470000|2025-02-06 09:17:50|186258.2|186168.2|186272.2|186182.2|186273.1|186183.1|186258.2|186168.2|15
1738833480000|2025-02-06 09:18:00|186275.2|186185.2|186322.6|186232.6|186322.8|186232.8|186275.2|186185.2|19
1738833490000|2025-02-06 09:18:10|186322.2|186232.2|186326.3|186236.3|186328.4|186238.4|186322.2|186232.2|9
1738833500000|2025-02-06 09:18:20|186324.6|186234.6|186331.5|186241.5|186331.5|186241.5|186324.6|186234.6|7
1738833510000|2025-02-06 09:18:30|186327.9|186237.9|186330.3|186240.3|186330.3|186240.3|186324.3|186234.3|10
1738833520000|2025-02-06 09:18:40|186331.1|186241.1|186335|186245|186336.7|186246.7|186329.3|186239.3|10
1738833530000|2025-02-06 09:18:50|186337|186247|186347.7|186257.7|186361|186271|186337|186247|11
1738833540000|2025-02-06 09:19:00|186346.7|186256.7|186350.3|186260.3|186350.4|186260.4|186346.7|186256.7|6
1738833550000|2025-02-06 09:19:10|186350.2|186260.2|186374.7|186284.7|186374.7|186284.7|186350.2|186260.2|12
1738833560000|2025-02-06 09:19:20|186371.8|186281.8|186376.5|186286.5|186376.5|186286.5|186371.8|186281.8|4
1738833570000|2025-02-06 09:19:30|186376.4|186286.4|186366.6|186276.6|186376.4|186286.4|186361.4|186271.4|9
1738833580000|2025-02-06 09:19:40|186362.1|186272.1|186375.2|186285.2|186383.9|186293.9|186362.1|186272.1|12
1738833590000|2025-02-06 09:19:50|186375.3|186285.3|186370.6|186280.6|186382.6|186292.6|186370|186280|9
1738833600000|2025-02-06 09:20:00|186373|186283|186376.5|186286.5|186380.5|186290.5|186370.7|186280.7|15
1738833610000|2025-02-06 09:20:10|186380.7|186290.7|186375.8|186285.8|186380.7|186290.7|186375.8|186285.8|7
1738833620000|2025-02-06 09:20:20|186378|186288|186380|186290|186380.5|186290.5|186374.7|186284.7|5
1738833630000|2025-02-06 09:20:30|186380.1|186290.1|186354.7|186264.7|186380.1|186290.1|186352.6|186262.6|9
1738833640000|2025-02-06 09:20:40|186354.4|186264.4|186359.9|186269.9|186365.6|186275.6|186350.2|186260.2|21
1738833650000|2025-02-06 09:20:50|186362.1|186272.1|186351.5|186261.5|186364|186274|186348.3|186258.3|14
1738833660000|2025-02-06 09:21:00|186350.1|186260.1|186346.5|186256.5|186350.1|186260.1|186344.3|186254.3|8
1738833670000|2025-02-06 09:21:10|186348.8|186258.8|186353.5|186263.5|186353.5|186263.5|186346.5|186256.5|7
1738833680000|2025-02-06 09:21:20|186353.3|186263.3|186370.4|186280.4|186370.4|186280.4|186353.3|186263.3|11
1738833690000|2025-02-06 09:21:30|186372.6|186282.6|186364.1|186274.1|186372.6|186282.6|186363.4|186273.4|7
1738833700000|2025-02-06 09:21:40|186356.4|186266.4|186355.7|186265.7|186356.4|186266.4|186346.5|186256.5|10
1738833710000|2025-02-06 09:21:50|186355.6|186265.6|186353.4|186263.4|186356.6|186266.6|186353.4|186263.4|10
1738833720000|2025-02-06 09:22:00|186353.7|186263.7|186357.2|186267.2|186357.2|186267.2|186353.5|186263.5|6
1738833730000|2025-02-06 09:22:10|186357.3|186267.3|186379.2|186289.2|186379.2|186289.2|186357.3|186267.3|10
1738833740000|2025-02-06 09:22:20|186379.1|186289.1|186382.4|186292.4|186382.4|186292.4|186375.7|186285.7|10
1738833750000|2025-02-06 09:22:30|186382.6|186292.6|186417.1|186327.1|186426|186336|186382.6|186292.6|17
1738833760000|2025-02-06 09:22:40|186415.4|186325.4|186401|186311|186415.4|186325.4|186387.2|186297.2|15
1738833770000|2025-02-06 09:22:50|186402.7|186312.7|186398.7|186308.7|186402.7|186312.7|186396.6|186306.6|8
1738833780000|2025-02-06 09:23:00|186407.6|186317.6|186422.9|186332.9|186435.1|186345.1|186407.6|186317.6|9
1738833790000|2025-02-06 09:23:10|186425.8|186335.8|186425.1|186335.1|186426.4|186336.4|186425.1|186335.1|4
1738833800000|2025-02-06 09:23:20|186424.4|186334.4|186422.2|186332.2|186425.2|186335.2|186421.9|186331.9|8
1738833810000|2025-02-06 09:23:30|186422.4|186332.4|186422.4|186332.4|186422.6|186332.6|186419|186329|5
1738833820000|2025-02-06 09:23:40|186421.6|186331.6|186407|186317|186421.7|186331.7|186396.4|186306.4|16
1738833830000|2025-02-06 09:23:50|186408.8|186318.8|186414.7|186324.7|186414.7|186324.7|186406.8|186316.8|12
1738833840000|2025-02-06 09:24:00|186416.9|186326.9|186418.5|186328.5|186418.9|186328.9|186416.9|186326.9|9
1738833850000|2025-02-06 09:24:10|186417.9|186327.9|186444.9|186354.9|186457.6|186367.6|186417.9|186327.9|15
1738833860000|2025-02-06 09:24:20|186447.4|186357.4|186440.2|186350.2|186447.4|186357.4|186440.2|186350.2|4
1738833870000|2025-02-06 09:24:30|186442.1|186352.1|186446.5|186356.5|186448.3|186358.3|186442.1|186352.1|6
1738833880000|2025-02-06 09:24:40|186439.4|186349.4|186399.2|186309.2|186466.1|186376.1|186389.4|186299.4|23
1738833890000|2025-02-06 09:24:50|186396.7|186306.7|186415.8|186325.8|186417.4|186327.4|186386.3|186296.3|25
1738833900000|2025-02-06 09:25:00|186416.4|186326.4|186418.7|186328.7|186423.9|186333.9|186416.4|186326.4|20
1738833910000|2025-02-06 09:25:10|186422|186332|186399.2|186309.2|186422.7|186332.7|186399.2|186309.2|11
1738833920000|2025-02-06 09:25:20|186401.4|186311.4|186401.5|186311.5|186402.1|186312.1|186399.4|186309.4|6
1738833930000|2025-02-06 09:25:30|186402.1|186312.1|186421.7|186331.7|186421.7|186331.7|186402.1|186312.1|8
1738833940000|2025-02-06 09:25:40|186421.5|186331.5|186402.9|186312.9|186421.6|186331.6|186402.9|186312.9|7
1738833950000|2025-02-06 09:25:50|186402.7|186312.7|186403.4|186313.4|186403.4|186313.4|186399|186309|8
1738833960000|2025-02-06 09:26:00|186403|186313|186404.3|186314.3|186410.4|186320.4|186401.4|186311.4|10
1738833970000|2025-02-06 09:26:10|186403.7|186313.7|186399.8|186309.8|186404.9|186314.9|186399.8|186309.8|8
1738833980000|2025-02-06 09:26:20|186399.7|186309.7|186399.8|186309.8|186401.6|186311.6|186399.7|186309.7|6
1738833990000|2025-02-06 09:26:30|186397.4|186307.4|186395.3|186305.3|186398.3|186308.3|186393.9|186303.9|5
1738834000000|2025-02-06 09:26:40|186397.1|186307.1|186400.5|186310.5|186404.6|186314.6|186397.1|186307.1|4
1738834010000|2025-02-06 09:26:50|186404.4|186314.4|186418.2|186328.2|186418.2|186328.2|186403.7|186313.7|8
1738834020000|2025-02-06 09:27:00|186418.8|186328.8|186415.7|186325.7|186419.6|186329.6|186415.7|186325.7|7
1738834030000|2025-02-06 09:27:10|186418.5|186328.5|186417.1|186327.1|186423.7|186333.7|186417.1|186327.1|13
1738834040000|2025-02-06 09:27:20|186416.7|186326.7|186416.9|186326.9|186416.9|186326.9|186413.9|186323.9|10
1738834050000|2025-02-06 09:27:30|186430.5|186340.5|186428.2|186338.2|186430.5|186340.5|186428.1|186338.1|7
1738834060000|2025-02-06 09:27:40|186429.4|186339.4|186429.9|186339.9|186430.5|186340.5|186428.2|186338.2|9
1738834070000|2025-02-06 09:27:50|186430.3|186340.3|186414.9|186324.9|186430.3|186340.3|186414.9|186324.9|10
1738834080000|2025-02-06 09:28:00|186412.1|186322.1|186421.5|186331.5|186421.5|186331.5|186412.1|186322.1|7
1738834090000|2025-02-06 09:28:10|186415.4|186325.4|186428.9|186338.9|186429.6|186339.6|186415.4|186325.4|9
1738834100000|2025-02-06 09:28:20|186421.5|186331.5|186430.7|186340.7|186431|186341|186421.5|186331.5|15
1738834110000|2025-02-06 09:28:30|186430.8|186340.8|186430.8|186340.8|186430.8|186340.8|186430.8|186340.8|1
1738834120000|2025-02-06 09:28:40|186426.2|186336.2|186425.8|186335.8|186433|186343|186412.6|186322.6|14
1738834130000|2025-02-06 09:28:50|186425.4|186335.4|186423.2|186333.2|186426.4|186336.4|186411|186321|26
1738834140000|2025-02-06 09:29:00|186423.5|186333.5|186409.4|186319.4|186423.5|186333.5|186407.2|186317.2|10
1738834150000|2025-02-06 09:29:10|186409.3|186319.3|186412.6|186322.6|186418.8|186328.8|186409.1|186319.1|21
1738834160000|2025-02-06 09:29:20|186418.5|186328.5|186419.4|186329.4|186419.4|186329.4|186415.2|186325.2|22
1738834170000|2025-02-06 09:29:30|186420|186330|186425.5|186335.5|186426.5|186336.5|186417.7|186327.7|25
1738834180000|2025-02-06 09:29:40|186425.6|186335.6|186420.5|186330.5|186425.6|186335.6|186418.6|186328.6|20
1738834190000|2025-02-06 09:29:50|186417.2|186327.2|186406.5|186316.5|186417.2|186327.2|186404.6|186314.6|19
1738834200000|2025-02-06 09:30:00|186406.8|186316.8|186429.2|186339.2|186429.7|186339.7|186406.8|186316.8|17
1738834210000|2025-02-06 09:30:10|186429.7|186339.7|186429.4|186339.4|186429.7|186339.7|186429.2|186339.2|3
1738834220000|2025-02-06 09:30:20|186428.3|186338.3|186433.4|186343.4|186433.8|186343.8|186428.3|186338.3|11
1738834230000|2025-02-06 09:30:30|186433.3|186343.3|186459.3|186329.3|186462.8|186343.8|186433.1|186329.3|16
1738834240000|2025-02-06 09:30:40|186461|186331|186430.1|186340.1|186461|186344|186418.5|186316.7|26
1738834250000|2025-02-06 09:30:50|186423.9|186333.9|186386.1|186296.1|186423.9|186333.9|186381.1|186291.1|17
1738834260000|2025-02-06 09:31:00|186389|186299|186394.9|186304.9|186398.4|186308.4|186389|186299|15
1738834270000|2025-02-06 09:31:10|186396.6|186306.6|186397.5|186307.5|186397.5|186307.5|186394.3|186304.3|15
1738834280000|2025-02-06 09:31:20|186395.1|186305.1|186399.3|186309.3|186399.4|186309.4|186395.1|186305.1|15
1738834290000|2025-02-06 09:31:30|186399.7|186309.7|186394.3|186304.3|186399.8|186309.8|186394.3|186304.3|9
1738834300000|2025-02-06 09:31:40|186393.2|186303.2|186395.2|186305.2|186395.9|186305.9|186393.2|186303.2|12
1738834310000|2025-02-06 09:31:50|186397.5|186307.5|186395.5|186305.5|186397.5|186307.5|186395.5|186305.5|6
1738834320000|2025-02-06 09:32:00|186395.8|186305.8|186368.8|186278.8|186396.1|186306.1|186368.8|186278.8|17
1738834330000|2025-02-06 09:32:10|186364.8|186274.8|186301.6|186211.6|186367|186277|186299.8|186209.8|10
1738834340000|2025-02-06 09:32:20|186304.6|186214.6|186302.6|186212.6|186305|186215|186301.1|186211.1|8
1738834350000|2025-02-06 09:32:30|186303.1|186213.1|186243.6|186153.6|186303.1|186213.1|186238.2|186148.2|24
1738834360000|2025-02-06 09:32:40|186248.2|186158.2|186234.1|186144.1|186248.2|186158.2|186224.2|186134.2|25
1738834370000|2025-02-06 09:32:50|186233.8|186143.8|186230.5|186140.5|186234.8|186144.8|186230.5|186140.5|13
1738834380000|2025-02-06 09:33:00|186232.6|186142.6|186233|186143|186240.9|186150.9|186231.1|186141.1|20
1738834390000|2025-02-06 09:33:10|186232|186142|186226.2|186136.2|186234|186144|186222.7|186132.7|16
1738834400000|2025-02-06 09:33:20|186225.8|186135.8|186224.5|186134.5|186226.3|186136.3|186221.2|186131.2|7
1738834410000|2025-02-06 09:33:30|186224.8|186134.8|186225|186135|186225.4|186135.4|186224.8|186134.8|6
1738834420000|2025-02-06 09:33:40|186225.1|186135.1|186224.7|186134.7|186225.3|186135.3|186224|186134|7
1738834430000|2025-02-06 09:33:50|186224.5|186134.5|186247.7|186117.7|186247.7|186135.8|186224.5|186117.7|5
1738834440000|2025-02-06 09:34:00|186247.5|186117.5|186247.2|186117.2|186247.6|186117.6|186247.1|186117.1|4
1738834450000|2025-02-06 09:34:10|186247.3|186117.3|186244.2|186114.2|186247.3|186117.3|186241.8|186111.8|8
1738834460000|2025-02-06 09:34:20|186244.5|186114.5|186229.5|186139.5|186244.7|186143.8|186229.5|186114.5|8
1738834470000|2025-02-06 09:34:30|186229.3|186139.3|186228.5|186138.5|186229.3|186139.3|186227.7|186137.7|6
1738834480000|2025-02-06 09:34:40|186228.8|186138.8|186222|186132|186232.7|186142.7|186221.8|186131.8|10
1738834490000|2025-02-06 09:34:50|186222.6|186132.6|186226|186136|186226.2|186136.2|186222.6|186132.6|6
1738834500000|2025-02-06 09:35:00|186227.2|186137.2|186227|186137|186227.3|186137.3|186227|186137|5
1738834510000|2025-02-06 09:35:10|186226.6|186136.6|186225.9|186135.9|186227.1|186137.1|186225.9|186135.9|7
1738834520000|2025-02-06 09:35:20|186226|186136|186250.6|186120.6|186251.2|186136.4|186225.8|186120.6|6
1738834530000|2025-02-06 09:35:30|186251.1|186121.1|186252.5|186122.5|186252.5|186122.5|186250.5|186120.5|7
1738834540000|2025-02-06 09:35:40|186250.8|186120.8|186244.4|186114.4|186251.6|186121.6|186242.2|186112.2|8
1738834550000|2025-02-06 09:35:50|186244.6|186114.6|186244.3|186114.3|186244.6|186114.6|186244.3|186114.3|3
1738834560000|2025-02-06 09:36:00|186243.9|186113.9|186245.2|186115.2|186246.7|186116.7|186243.9|186113.9|8
1738834570000|2025-02-06 09:36:10|186245.1|186115.1|186248.1|186118.1|186250.9|186120.9|186245.1|186115.1|10
1738834580000|2025-02-06 09:36:20|186251|186121|186228.4|186138.4|186258.6|186144.4|186228.4|186117.2|9
1738834590000|2025-02-06 09:36:30|186232.1|186142.1|186232.3|186142.3|186232.3|186142.3|186232.1|186142.1|3
1738834600000|2025-02-06 09:36:40|186231|186141|186225.6|186135.6|186231.4|186141.4|186225.6|186135.6|7
1738834610000|2025-02-06 09:36:50|186218.4|186128.4|186217.2|186127.2|186218.4|186128.4|186216.1|186126.1|5
1738834620000|2025-02-06 09:37:00|186217.4|186127.4|186216.7|186126.7|186218|186128|186215.6|186125.6|7
1738834630000|2025-02-06 09:37:10|186216.8|186126.8|186216.8|186126.8|186216.8|186126.8|186216.8|186126.8|1
1738834640000|2025-02-06 09:37:20|186216.7|186126.7|186218.1|186128.1|186218.1|186128.1|186216.7|186126.7|2
1738834650000|2025-02-06 09:37:30|186217.5|186127.5|186220|186130|186220|186130|186217.5|186127.5|4
1738834660000|2025-02-06 09:37:40|186223.9|186133.9|186222.7|186132.7|186237.3|186147.3|186222.1|186132.1|9
1738834670000|2025-02-06 09:37:50|186221.9|186131.9|186221.8|186131.8|186221.9|186131.9|186221.3|186131.3|4
1738834680000|2025-02-06 09:38:00|186221.9|186131.9|186221.8|186131.8|186221.9|186131.9|186220.4|186130.4|6
1738834690000|2025-02-06 09:38:10|186221.9|186131.9|186219.7|186129.7|186221.9|186131.9|186219.7|186129.7|5
1738834700000|2025-02-06 09:38:20|186219.3|186129.3|186220|186130|186220.4|186130.4|186219|186129|6
1738834710000|2025-02-06 09:38:30|186220.5|186130.5|186216.9|186126.9|186220.5|186130.5|186216.9|186126.9|5
1738834720000|2025-02-06 09:38:40|186216.7|186126.7|186217|186127|186217.2|186127.2|186216.7|186126.7|3
1738834730000|2025-02-06 09:38:50|186220|186130|186220|186130|186220|186130|186220|186130|1
1738834740000|2025-02-06 09:39:00|186219.9|186129.9|186225.6|186135.6|186233.4|186143.4|186219.9|186129.9|5
1738834750000|2025-02-06 09:39:10|186221.6|186131.6|186218.6|186128.6|186221.6|186131.6|186215.3|186125.3|6
1738834760000|2025-02-06 09:39:20|186219.1|186129.1|186218.6|186128.6|186219.1|186129.1|186218.6|186128.6|2
1738834770000|2025-02-06 09:39:30|186218.3|186128.3|186215.9|186125.9|186219.3|186129.3|186215.9|186125.9|5
1738834780000|2025-02-06 09:39:40|186187.2|186097.2|186166.8|186076.8|186187.2|186097.2|186158.2|186068.2|12
1738834790000|2025-02-06 09:39:50|186199.7|186109.7|186215.1|186125.1|186216.7|186126.7|186199.7|186109.7|15
1738834800000|2025-02-06 09:40:00|186214.6|186124.6|186221.6|186131.6|186221.6|186131.6|186214.6|186124.6|9
1738834810000|2025-02-06 09:40:10|186222.6|186132.6|186222.8|186132.8|186222.9|186132.9|186222.6|186132.6|5
1738834820000|2025-02-06 09:40:20|186222.7|186132.7|186222.3|186132.3|186222.7|186132.7|186222.1|186132.1|7
1738834830000|2025-02-06 09:40:30|186222.6|186132.6|186226.7|186136.7|186226.7|186136.7|186222.4|186132.4|6
1738834840000|2025-02-06 09:40:40|186226.8|186136.8|186237.4|186147.4|186237.4|186147.4|186226.8|186136.8|7
1738834850000|2025-02-06 09:40:50|186246.5|186156.5|186254.3|186164.3|186258.1|186168.1|186246.5|186156.5|14
1738834860000|2025-02-06 09:41:00|186254.4|186164.4|186244.9|186154.9|186254.4|186164.4|186228.4|186138.4|18
1738834870000|2025-02-06 09:41:10|186245.9|186155.9|186245.9|186155.9|186245.9|186155.9|186245.9|186155.9|1
1738834880000|2025-02-06 09:41:20|186245.5|186155.5|186245.7|186155.7|186249.7|186159.7|186245.5|186155.5|8
1738834890000|2025-02-06 09:41:30|186245.1|186155.1|186238.4|186148.4|186245.1|186155.1|186238.4|186148.4|10
1738834900000|2025-02-06 09:41:40|186238.6|186148.6|186240.7|186150.7|186243.3|186153.3|186238.3|186148.3|7
1738834910000|2025-02-06 09:41:50|186240.3|186150.3|186240.8|186150.8|186240.8|186150.8|186240.3|186150.3|5
1738834920000|2025-02-06 09:42:00|186244|186154|186244.8|186154.8|186244.9|186154.9|186244|186154|3
1738834930000|2025-02-06 09:42:10|186244.9|186154.9|186245|186155|186245|186155|186244.9|186154.9|2
1738834940000|2025-02-06 09:42:20|186245.3|186155.3|186248.8|186158.8|186249.5|186159.5|186244.4|186154.4|7
1738834950000|2025-02-06 09:42:30|186246.2|186156.2|186244.8|186154.8|186246.2|186156.2|186244.2|186154.2|3
1738834960000|2025-02-06 09:42:40|186242.5|186152.5|186245.5|186155.5|186245.5|186155.5|186242.2|186152.2|9
1738834970000|2025-02-06 09:42:50|186248.8|186158.8|186249.4|186159.4|186249.4|186159.4|186248.6|186158.6|4
1738834980000|2025-02-06 09:43:00|186249.2|186159.2|186249.5|186159.5|186249.5|186159.5|186249.2|186159.2|4
1738834990000|2025-02-06 09:43:10|186245.6|186155.6|186233.4|186143.4|186245.6|186155.6|186233.4|186143.4|5
1738835000000|2025-02-06 09:43:20|186233.2|186143.2|186233.2|186143.2|186233.5|186143.5|186233.2|186143.2|3
1738835010000|2025-02-06 09:43:30|186232.6|186142.6|186232.6|186142.6|186233.6|186143.6|186232.6|186142.6|4
1738835020000|2025-02-06 09:43:40|186232.9|186142.9|186236.8|186146.8|186238.5|186148.5|186232.8|186142.8|6
1738835030000|2025-02-06 09:43:50|186236.3|186146.3|186233.5|186143.5|186236.8|186146.8|186233.5|186143.5|8
1738835040000|2025-02-06 09:44:00|186234.2|186144.2|186236.5|186146.5|186236.5|186146.5|186233.5|186143.5|4
1738835050000|2025-02-06 09:44:10|186235|186145|186236.5|186146.5|186236.5|186146.5|186234.5|186144.5|4
1738835060000|2025-02-06 09:44:20|186234.5|186144.5|186234.9|186144.9|186234.9|186144.9|186234.5|186144.5|2
1738835070000|2025-02-06 09:44:30|186235.7|186145.7|186238.9|186148.9|186238.9|186148.9|186234.9|186144.9|6
1738835080000|2025-02-06 09:44:40|186234.3|186144.3|186233.2|186143.2|186237.5|186147.5|186233.2|186143.2|6
1738835090000|2025-02-06 09:44:50|186233|186143|186229.7|186139.7|186233|186143|186229.5|186139.5|5
1738835100000|2025-02-06 09:45:00|186232.5|186142.5|186185.7|186095.7|186232.5|186142.5|186180.4|186090.4|10
1738835110000|2025-02-06 09:45:10|186185.8|186095.8|186182.8|186092.8|186186.9|186096.9|186182.5|186092.5|8
1738835120000|2025-02-06 09:45:20|186185.3|186095.3|186184.9|186094.9|186185.3|186095.3|186177.5|186087.5|5
1738835130000|2025-02-06 09:45:30|186183.2|186093.2|186182.4|186092.4|186185.4|186095.4|186181.1|186091.1|7
1738835140000|2025-02-06 09:45:40|186161.5|186071.5|186139.5|186049.5|186161.5|186071.5|186135.9|186045.9|26
1738835150000|2025-02-06 09:45:50|186141.8|186051.8|186136.9|186046.9|186143.7|186053.7|186136.9|186046.9|18
1738835160000|2025-02-06 09:46:00|186136.8|186046.8|186122.2|186032.2|186137.3|186047.3|186106.7|186016.7|23
1738835170000|2025-02-06 09:46:10|186119.7|186029.7|186090.8|186000.8|186119.7|186029.7|186088.3|185998.3|26
1738835180000|2025-02-06 09:46:20|186095.2|186005.2|186085.8|185995.8|186097.7|186007.7|186085.8|185995.8|19
1738835190000|2025-02-06 09:46:30|186085.5|185995.5|186083.7|185993.7|186089.5|185999.5|186071|185981|19
1738835200000|2025-02-06 09:46:40|186070|185980|186066.9|185976.9|186071.4|185981.4|186064.1|185974.1|16
1738835210000|2025-02-06 09:46:50|186066.4|185976.4|186051.9|185961.9|186066.4|185976.4|186044.1|185954.1|20
1738835220000|2025-02-06 09:47:00|186053.6|185963.6|186050.7|185960.7|186053.6|185963.6|186048.2|185958.2|9
1738835230000|2025-02-06 09:47:10|186052.6|185962.6|186052.9|185962.9|186055.6|185965.6|186049.7|185959.7|11
1738835240000|2025-02-06 09:47:20|186050.4|185960.4|186058.1|185968.1|186058.7|185968.7|186050.4|185960.4|5
1738835250000|2025-02-06 09:47:30|186059.5|185969.5|186054.7|185964.7|186065.1|185975.1|186054.7|185964.7|11
1738835260000|2025-02-06 09:47:40|186051.7|185961.7|186053.6|185963.6|186054.5|185964.5|186051.7|185961.7|3
1738835270000|2025-02-06 09:47:50|186053.7|185963.7|186055.4|185965.4|186055.4|185965.4|186053.7|185963.7|4
1738835280000|2025-02-06 09:48:00|186055.6|185965.6|186055.7|185965.7|186055.7|185965.7|186055.6|185965.6|2
1738835290000|2025-02-06 09:48:10|186055.9|185965.9|186067|185977|186091.7|186001.7|186055.9|185965.9|5
1738835300000|2025-02-06 09:48:20|186067.1|185977.1|186068.9|185978.9|186068.9|185978.9|186067.1|185977.1|3
1738835310000|2025-02-06 09:48:30|186068.6|185978.6|186058.3|185968.3|186075.2|185985.2|186055.6|185965.6|10
1738835320000|2025-02-06 09:48:40|186056.6|185966.6|186054.1|185964.1|186056.6|185966.6|186054.1|185964.1|2
1738835330000|2025-02-06 09:48:50|186053.5|185963.5|186051.7|185961.7|186053.5|185963.5|186051.6|185961.6|3
1738835340000|2025-02-06 09:49:00|186051.5|185961.5|186116|186026|186117.1|186027.1|186051.5|185961.5|8
1738835350000|2025-02-06 09:49:10|186117.3|186027.3|186120.6|186030.6|186121|186031|186117.1|186027.1|12
1738835360000|2025-02-06 09:49:20|186114.6|186024.6|186114|186024|186116.9|186026.9|186113|186023|12
1738835370000|2025-02-06 09:49:30|186106|186016|186114.2|186024.2|186115.9|186025.9|186096.6|186006.6|14
1738835380000|2025-02-06 09:49:40|186116.4|186026.4|186117.9|186027.9|186118.1|186028.1|186115.8|186025.8|6
1738835390000|2025-02-06 09:49:50|186118.1|186028.1|186122.1|186032.1|186122.1|186032.1|186116.7|186026.7|4
1738835400000|2025-02-06 09:50:00|186122.4|186032.4|186130.9|186040.9|186145.3|186055.3|186122.4|186032.4|13
1738835410000|2025-02-06 09:50:10|186130.3|186040.3|186133.7|186043.7|186136.3|186046.3|186130.3|186040.3|13
1738835420000|2025-02-06 09:50:20|186134.1|186044.1|186090.9|186000.9|186134.1|186044.1|186090.9|186000.9|16
1738835430000|2025-02-06 09:50:30|186092.6|186002.6|186139|186049|186140.7|186050.7|186090.2|186000.2|24
1738835440000|2025-02-06 09:50:40|186137.3|186047.3|186135.4|186045.4|186137.3|186047.3|186135.4|186045.4|3
1738835450000|2025-02-06 09:50:50|186135.3|186045.3|186135.6|186045.6|186135.6|186045.6|186135.3|186045.3|2
1738835460000|2025-02-06 09:51:00|186135.5|186045.5|186130.3|186040.3|186136.4|186046.4|186129.9|186039.9|5
1738835470000|2025-02-06 09:51:10|186130.4|186040.4|186138.7|186048.7|186138.7|186048.7|186130.3|186040.3|3
1738835480000|2025-02-06 09:51:20|186139.9|186049.9|186130.7|186040.7|186139.9|186049.9|186130.7|186040.7|6
1738835490000|2025-02-06 09:51:30|186129.5|186039.5|186132.4|186042.4|186132.4|186042.4|186128.4|186038.4|6
1738835500000|2025-02-06 09:51:40|186135.6|186045.6|186145.8|186055.8|186145.8|186055.8|186135.6|186045.6|6
1738835510000|2025-02-06 09:51:50|186145.9|186055.9|186138.7|186048.7|186145.9|186055.9|186136.1|186046.1|9
1738835520000|2025-02-06 09:52:00|186139.3|186049.3|186140.5|186050.5|186145.8|186055.8|186138|186048|10
1738835530000|2025-02-06 09:52:10|186141|186051|186136.1|186046.1|186150.6|186060.6|186136.1|186046.1|11
1738835540000|2025-02-06 09:52:20|186139.2|186049.2|186140.4|186050.4|186143.1|186053.1|186138.6|186048.6|13
1738835550000|2025-02-06 09:52:30|186139.9|186049.9|186137|186047|186139.9|186049.9|186136.6|186046.6|5
1738835560000|2025-02-06 09:52:40|186136.9|186046.9|186133.6|186043.6|186136.9|186046.9|186133.6|186043.6|3
1738835570000|2025-02-06 09:52:50|186133.7|186043.7|186132.8|186042.8|186133.7|186043.7|186132.8|186042.8|3
1738835580000|2025-02-06 09:53:00|186132.7|186042.7|186129.5|186039.5|186132.7|186042.7|186129.2|186039.2|4
1738835590000|2025-02-06 09:53:10|186133.1|186043.1|186130.7|186040.7|186133.1|186043.1|186128.9|186038.9|12
1738835600000|2025-02-06 09:53:20|186134.9|186044.9|186134.9|186044.9|186137|186047|186134.9|186044.9|8
1738835610000|2025-02-06 09:53:30|186134.8|186044.8|186134.5|186044.5|186134.8|186044.8|186134.4|186044.4|4
1738835620000|2025-02-06 09:53:40|186136|186046|186140.7|186050.7|186142.6|186052.6|186134.5|186044.5|10
1738835630000|2025-02-06 09:53:50|186141.6|186051.6|186139.2|186049.2|186145.3|186055.3|186139.2|186049.2|6
1738835640000|2025-02-06 09:54:00|186139.3|186049.3|186139.5|186049.5|186139.5|186049.5|186139.3|186049.3|3
1738835650000|2025-02-06 09:54:10|186138.7|186048.7|186134.8|186044.8|186138.7|186048.7|186134.8|186044.8|4
1738835660000|2025-02-06 09:54:20|186134.6|186044.6|186151.5|186061.5|186151.5|186061.5|186134.6|186044.6|8
1738835670000|2025-02-06 09:54:30|186149.5|186059.5|186135|186045|186149.5|186059.5|186135|186045|8
1738835680000|2025-02-06 09:54:40|186131.9|186041.9|186113.8|186023.8|186131.9|186041.9|186113.8|186023.8|7
1738835690000|2025-02-06 09:54:50|186119.4|186029.4|186093.6|186003.6|186123.3|186033.3|186093.6|186003.6|8
1738835700000|2025-02-06 09:55:00|186095.7|186005.7|186127.1|186037.1|186132.4|186042.4|186095.7|186005.7|14
1738835710000|2025-02-06 09:55:10|186131.8|186041.8|186142.1|186052.1|186145.5|186055.5|186131.8|186041.8|16
1738835720000|2025-02-06 09:55:20|186139|186049|186140.6|186050.6|186141|186051|186135|186045|11
1738835730000|2025-02-06 09:55:30|186140.8|186050.8|186141.6|186051.6|186141.6|186051.6|186138.4|186048.4|12
1738835740000|2025-02-06 09:55:40|186142.7|186052.7|186147.1|186057.1|186147.1|186057.1|186142.7|186052.7|4
1738835750000|2025-02-06 09:55:50|186147.6|186057.6|186151.8|186061.8|186152|186062|186144.3|186054.3|12
1738835760000|2025-02-06 09:56:00|186151.4|186061.4|186149.9|186059.9|186151.4|186061.4|186143.6|186053.6|13
1738835770000|2025-02-06 09:56:10|186150.7|186060.7|186194.1|186104.1|186198.7|186108.7|186150.7|186060.7|13
1738835780000|2025-02-06 09:56:20|186194.2|186104.2|186201.7|186111.7|186201.7|186111.7|186194.2|186104.2|5
1738835790000|2025-02-06 09:56:30|186202|186112|186202.2|186112.2|186202.2|186112.2|186202|186112|4
1738835800000|2025-02-06 09:56:40|186204|186114|186204.3|186114.3|186206.3|186116.3|186200.8|186110.8|15
1738835810000|2025-02-06 09:56:50|186202.5|186112.5|186202|186112|186203.8|186113.8|186199|186109|9
1738835820000|2025-02-06 09:57:00|186201.9|186111.9|186201.9|186111.9|186201.9|186111.9|186201.9|186111.9|1
1738835830000|2025-02-06 09:57:10|186202|186112|186201.3|186111.3|186202|186112|186201.3|186111.3|3
1738835840000|2025-02-06 09:57:20|186201.2|186111.2|186191.8|186101.8|186201.2|186111.2|186191.8|186101.8|3
1738835850000|2025-02-06 09:57:30|186191.7|186101.7|186192.1|186102.1|186192.1|186102.1|186191.7|186101.7|3
1738835860000|2025-02-06 09:57:40|186191.9|186101.9|186192|186102|186192|186102|186191.9|186101.9|2
1738835870000|2025-02-06 09:57:50|186200.6|186110.6|186200.6|186110.6|186200.6|186110.6|186200.6|186110.6|1
1738835880000|2025-02-06 09:58:00|186200.8|186110.8|186177.1|186087.1|186201.9|186111.9|186177.1|186087.1|13
1738835890000|2025-02-06 09:58:10|186177.8|186087.8|186183.5|186093.5|186184|186094|186177.8|186087.8|5
1738835900000|2025-02-06 09:58:20|186185.4|186095.4|186183|186093|186185.4|186095.4|186180.6|186090.6|8
1738835910000|2025-02-06 09:58:30|186182.9|186092.9|186183.7|186093.7|186183.7|186093.7|186182.9|186092.9|2
1738835920000|2025-02-06 09:58:40|186185.5|186095.5|186190.6|186100.6|186190.6|186100.6|186185.4|186095.4|3
1738835930000|2025-02-06 09:58:50|186190.5|186100.5|186191|186101|186197.6|186107.6|186190.5|186100.5|14
1738835940000|2025-02-06 09:59:00|186190.9|186100.9|186191|186101|186191|186101|186190.9|186100.9|2
1738835950000|2025-02-06 09:59:10|186190.9|186100.9|186191|186101|186191|186101|186190.9|186100.9|2
1738835960000|2025-02-06 09:59:20|186190.9|186100.9|186190.7|186100.7|186191|186101|186189.1|186099.1|5
1738835970000|2025-02-06 09:59:30|186193.7|186103.7|186218.2|186128.2|186218.2|186128.2|186193.7|186103.7|8
1738835980000|2025-02-06 09:59:40|186218.4|186128.4|186217.4|186127.4|186218.4|186128.4|186217.4|186127.4|4
1738835990000|2025-02-06 09:59:50|186217.5|186127.5|186217.5|186127.5|186220.3|186130.3|186213.3|186123.3|8
1738836000000|2025-02-06 10:00:00|186214.2|186124.2|186178|186088|186214.2|186124.2|186178|186088|8
1738836010000|2025-02-06 10:00:10|186178.6|186088.6|186179.3|186089.3|186179.3|186089.3|186178.6|186088.6|2
1738836020000|2025-02-06 10:00:20|186183.7|186093.7|186185.1|186095.1|186185.5|186095.5|186183.7|186093.7|4
1738836030000|2025-02-06 10:00:30|186181.8|186091.8|186186.9|186096.9|186186.9|186096.9|186181.8|186091.8|10
1738836040000|2025-02-06 10:00:40|186186.7|186096.7|186187.1|186097.1|186187.1|186097.1|186186.7|186096.7|5
1738836050000|2025-02-06 10:00:50|186187|186097|186186.8|186096.8|186187|186097|186186.8|186096.8|2
1738836060000|2025-02-06 10:01:00|186189.9|186099.9|186208.2|186118.2|186208.2|186118.2|186189.9|186099.9|7
1738836070000|2025-02-06 10:01:10|186208.1|186118.1|186208.5|186118.5|186208.7|186118.7|186208.1|186118.1|5
1738836080000|2025-02-06 10:01:20|186208.6|186118.6|186186.5|186096.5|186208.7|186118.7|186183.9|186093.9|5
1738836090000|2025-02-06 10:01:30|186182|186092|186181.7|186091.7|186186.8|186096.8|186180.4|186090.4|12
1738836100000|2025-02-06 10:01:40|186181.6|186091.6|186181.8|186091.8|186183.8|186093.8|186174.3|186084.3|14
1738836110000|2025-02-06 10:01:50|186180.7|186090.7|186178|186088|186180.7|186090.7|186177.8|186087.8|8
1738836120000|2025-02-06 10:02:00|186155.2|186065.2|186130|186040|186155.2|186065.2|186112|186022|17
1738836130000|2025-02-06 10:02:10|186127.3|186037.3|186080.2|185990.2|186127.3|186037.3|186080.2|185990.2|31
1738836140000|2025-02-06 10:02:20|186082.4|185992.4|186096.8|186006.8|186099.7|186009.7|186079.7|185989.7|14
1738836150000|2025-02-06 10:02:30|186094.2|186004.2|186086|185996|186094.2|186004.2|186084|185994|22
1738836160000|2025-02-06 10:02:40|186084.9|185994.9|186082.2|185992.2|186090.8|186000.8|186080.6|185990.6|20
1738836170000|2025-02-06 10:02:50|186083.7|185993.7|186080.9|185990.9|186085.3|185995.3|186079.9|185989.9|16
1738836180000|2025-02-06 10:03:00|186085.2|185995.2|186088.1|185998.1|186089.7|185999.7|186084.6|185994.6|8
1738836190000|2025-02-06 10:03:10|186086|185996|186089.1|185999.1|186091.2|186001.2|186085.9|185995.9|13
1738836200000|2025-02-06 10:03:20|186088.6|185998.6|186087.2|185997.2|186088.7|185998.7|186084.1|185994.1|10
1738836210000|2025-02-06 10:03:30|186084.4|185994.4|186083.4|185993.4|186085.7|185995.7|186078.2|185988.2|19
1738836220000|2025-02-06 10:03:40|186083.5|185993.5|186092.8|186002.8|186092.8|186002.8|186083.3|185993.3|12
1738836230000|2025-02-06 10:03:50|186093.1|186003.1|186084.9|185994.9|186093.1|186003.1|186084.6|185994.6|11
1738836240000|2025-02-06 10:04:00|186084.8|185994.8|186083.9|185993.9|186084.8|185994.8|186073.8|185983.8|18
1738836250000|2025-02-06 10:04:10|186083.8|185993.8|186108.5|186018.5|186108.5|186018.5|186079|185989|8
1738836260000|2025-02-06 10:04:20|186108.8|186018.8|186107.1|186017.1|186111.1|186021.1|186106.6|186016.6|8
1738836270000|2025-02-06 10:04:30|186108.9|186018.9|186108.9|186018.9|186108.9|186018.9|186106.8|186016.8|5
1738836280000|2025-02-06 10:04:40|186108.8|186018.8|186099|186009|186109|186019|186099|186009|11
1738836290000|2025-02-06 10:04:50|186102.1|186012.1|186112.5|186022.5|186112.5|186022.5|186102.1|186012.1|7
1738836300000|2025-02-06 10:05:00|186114.8|186024.8|186115.8|186025.8|186116.4|186026.4|186113.4|186023.4|7
1738836310000|2025-02-06 10:05:10|186116.1|186026.1|186074.8|185984.8|186116.1|186026.1|186069.9|185979.9|11
1738836320000|2025-02-06 10:05:20|186072.2|185982.2|186116.6|186026.6|186119.7|186029.7|186070.7|185980.7|13
1738836330000|2025-02-06 10:05:30|186117.1|186027.1|186115.7|186025.7|186119.1|186029.1|186096.5|186006.5|13
1738836340000|2025-02-06 10:05:40|186118.2|186028.2|186119.5|186029.5|186119.5|186029.5|186112.9|186022.9|10
1738836350000|2025-02-06 10:05:50|186120.1|186030.1|186116.3|186026.3|186120.1|186030.1|186116.3|186026.3|6
1738836360000|2025-02-06 10:06:00|186115.9|186025.9|186063.8|185973.8|186115.9|186025.9|186061.5|185971.5|16
1738836370000|2025-02-06 10:06:10|186061.2|185971.2|186064.3|185974.3|186064.3|185974.3|186061.2|185971.2|5
1738836380000|2025-02-06 10:06:20|186064.2|185974.2|186063.5|185973.5|186064.2|185974.2|186061.6|185971.6|10
1738836390000|2025-02-06 10:06:30|186062.3|185972.3|186067.8|185977.8|186067.8|185977.8|186058|185968|9
1738836400000|2025-02-06 10:06:40|186064.8|185974.8|186065.6|185975.6|186065.6|185975.6|186062.9|185972.9|11
1738836410000|2025-02-06 10:06:50|186065.4|185975.4|186067.7|185977.7|186067.7|185977.7|186065.3|185975.3|6
1738836420000|2025-02-06 10:07:00|186064.6|185974.6|186014.2|185924.2|186069.8|185979.8|186001.4|185911.4|24
1738836430000|2025-02-06 10:07:10|186015.9|185925.9|186008.7|185918.7|186022.4|185932.4|185996.6|185906.6|31
1738836440000|2025-02-06 10:07:20|186007.5|185917.5|185996.6|185906.6|186007.5|185917.5|185996.6|185906.6|23
1738836450000|2025-02-06 10:07:30|185995.8|185905.8|185997.8|185907.8|186002.7|185912.7|185994|185904|15
1738836460000|2025-02-06 10:07:40|185996.5|185906.5|185987.5|185897.5|185997.4|185907.4|185975.7|185885.7|25
1738836470000|2025-02-06 10:07:50|185986.3|185896.3|185930.6|185840.6|185994|185904|185928.8|185838.8|24
1738836480000|2025-02-06 10:08:00|185924.9|185834.9|185943.8|185853.8|185946.4|185856.4|185921.5|185831.5|24
1738836490000|2025-02-06 10:08:10|185943.6|185853.6|185971|185881|185984.2|185894.2|185943.6|185853.6|16
1738836500000|2025-02-06 10:08:20|185974.2|185884.2|186017.5|185927.5|186042.8|185952.8|185974.2|185884.2|22
1738836510000|2025-02-06 10:08:30|186019.4|185929.4|186018.2|185928.2|186022.1|185932.1|186005.2|185915.2|27
1738836520000|2025-02-06 10:08:40|186020.9|185930.9|186036.4|185946.4|186038.7|185948.7|186019.4|185929.4|19
1738836530000|2025-02-06 10:08:50|186041.2|185951.2|186015.5|185925.5|186041.2|185951.2|186010.3|185920.3|13
1738836540000|2025-02-06 10:09:00|186018.3|185928.3|186040.6|185950.6|186041.1|185951.1|186018.3|185928.3|13
1738836550000|2025-02-06 10:09:10|186040.8|185950.8|186045|185955|186045|185955|186040|185950|7
1738836560000|2025-02-06 10:09:20|186042.3|185952.3|186042|185952|186042.3|185952.3|186041.9|185951.9|3
1738836570000|2025-02-06 10:09:30|186042.1|185952.1|186027.7|185937.7|186042.4|185952.4|186026.1|185936.1|8
1738836580000|2025-02-06 10:09:40|186025.6|185935.6|186041.4|185951.4|186041.4|185951.4|186025.6|185935.6|9
1738836590000|2025-02-06 10:09:50|186042|185952|186042.6|185952.6|186042.6|185952.6|186042|185952|2
1738836600000|2025-02-06 10:10:00|186041.7|185951.7|186041.7|185951.7|186041.7|185951.7|186041.6|185951.6|3
1738836610000|2025-02-06 10:10:10|186041.6|185951.6|186033.6|185943.6|186041.6|185951.6|186031.1|185941.1|7
1738836620000|2025-02-06 10:10:20|186033.7|185943.7|186033.5|185943.5|186033.8|185943.8|186033.5|185943.5|4
1738836630000|2025-02-06 10:10:30|186033.7|185943.7|186023|185933|186033.7|185943.7|186020.5|185930.5|17
1738836640000|2025-02-06 10:10:40|186025.9|185935.9|186029.4|185939.4|186029.4|185939.4|186025.9|185935.9|3
1738836650000|2025-02-06 10:10:50|186029.6|185939.6|186025.9|185935.9|186029.9|185939.9|186025.9|185935.9|5
1738836660000|2025-02-06 10:11:00|186025.6|185935.6|186025.3|185935.3|186025.6|185935.6|186021.7|185931.7|6
1738836670000|2025-02-06 10:11:10|186024.9|185934.9|186024.8|185934.8|186025|185935|186024.6|185934.6|5
1738836680000|2025-02-06 10:11:20|186025.4|185935.4|186024.8|185934.8|186025.4|185935.4|186024.8|185934.8|4
1738836690000|2025-02-06 10:11:30|186024.9|185934.9|186025.2|185935.2|186026.9|185936.9|186024.2|185934.2|4
1738836700000|2025-02-06 10:11:40|186023.9|185933.9|186031.4|185941.4|186033.1|185943.1|186023.9|185933.9|9
1738836710000|2025-02-06 10:11:50|186028.6|185938.6|186028|185938|186028.6|185938.6|186024.7|185934.7|10
1738836720000|2025-02-06 10:12:00|186028.2|185938.2|186025.7|185935.7|186032.5|185942.5|186025.7|185935.7|11
1738836730000|2025-02-06 10:12:10|186029.2|185939.2|185991.3|185901.3|186029.5|185939.5|185991.3|185901.3|12
1738836740000|2025-02-06 10:12:20|185990.8|185900.8|185996.2|185906.2|185996.2|185906.2|185990|185900|9
1738836750000|2025-02-06 10:12:30|185996.9|185906.9|185994.8|185904.8|185996.9|185906.9|185994.8|185904.8|6
1738836760000|2025-02-06 10:12:40|185994|185904|185991.9|185901.9|185999.5|185909.5|185991.9|185901.9|12
1738836770000|2025-02-06 10:12:50|185992.6|185902.6|186007.1|185917.1|186010.5|185920.5|185992.6|185902.6|11
1738836780000|2025-02-06 10:13:00|186002.9|185912.9|185989.3|185899.3|186002.9|185912.9|185989.3|185899.3|11
1738836790000|2025-02-06 10:13:10|185990.9|185900.9|185980.7|185890.7|185994.1|185904.1|185975.3|185885.3|12
1738836800000|2025-02-06 10:13:20|185982.5|185892.5|185981.5|185891.5|185983.5|185893.5|185974.9|185884.9|14
1738836810000|2025-02-06 10:13:30|185981.3|185891.3|185981.4|185891.4|185981.5|185891.5|185981.3|185891.3|4
1738836820000|2025-02-06 10:13:40|185983.1|185893.1|185986.2|185896.2|185989.6|185899.6|185978.1|185888.1|14
1738836830000|2025-02-06 10:13:50|185987.2|185897.2|185994.2|185904.2|185994.2|185904.2|185987.2|185897.2|6
1738836840000|2025-02-06 10:14:00|186045.8|185955.8|186046.1|185956.1|186047.5|185957.5|186041.6|185951.6|14
1738836850000|2025-02-06 10:14:10|186043.8|185953.8|186043.4|185953.4|186043.8|185953.8|186043.1|185953.1|3
1738836860000|2025-02-06 10:14:20|186043.5|185953.5|186043.5|185953.5|186043.5|185953.5|186043.5|185953.5|1
1738836870000|2025-02-06 10:14:30|186043.6|185953.6|186042.8|185952.8|186043.6|185953.6|186042.8|185952.8|5
1738836880000|2025-02-06 10:14:40|186042.1|185952.1|186042.9|185952.9|186043.5|185953.5|186042.1|185952.1|4
1738836890000|2025-02-06 10:14:50|186045.5|185955.5|186045.3|185955.3|186045.9|185955.9|186042.8|185952.8|7
1738836900000|2025-02-06 10:15:00|186045.2|185955.2|186151.8|186061.8|186157|186067|186045|185955|16
1738836910000|2025-02-06 10:15:10|186150.6|186060.6|186197.9|186107.9|186205.7|186115.7|186150.6|186060.6|14
1738836920000|2025-02-06 10:15:20|186197.1|186107.1|186215.3|186125.3|186219.5|186129.5|186196.5|186106.5|17
1738836930000|2025-02-06 10:15:30|186214.4|186124.4|186218.7|186128.7|186226.7|186136.7|186213.1|186123.1|17
1738836940000|2025-02-06 10:15:40|186215.5|186125.5|186192.8|186102.8|186216|186126|186192.8|186102.8|15
1738836950000|2025-02-06 10:15:50|186192.9|186102.9|186214.2|186124.2|186214.2|186124.2|186192.6|186102.6|17
1738836960000|2025-02-06 10:16:00|186222|186132|186239.9|186149.9|186239.9|186149.9|186207.4|186117.4|24
1738836970000|2025-02-06 10:16:10|186239.8|186149.8|186228.6|186138.6|186239.9|186149.9|186222|186132|13
1738836980000|2025-02-06 10:16:20|186228.7|186138.7|186214|186124|186228.7|186138.7|186214|186124|13
1738836990000|2025-02-06 10:16:30|186213.3|186123.3|186156.6|186066.6|186216.7|186126.7|186156.6|186066.6|12
1738837000000|2025-02-06 10:16:40|186155|186065|186131.8|186041.8|186155|186065|186110.2|186020.2|21
1738837010000|2025-02-06 10:16:50|186134.9|186044.9|186112.5|186022.5|186152.8|186062.8|186110.4|186020.4|21
1738837020000|2025-02-06 10:17:00|186109.1|186019.1|186095.3|186005.3|186109.1|186019.1|186087|185997|18
1738837030000|2025-02-06 10:17:10|186095.2|186005.2|186071.7|185981.7|186095.2|186005.2|186068.3|185978.3|13
1738837040000|2025-02-06 10:17:20|186068.4|185978.4|186097.5|186007.5|186097.7|186007.7|186068.4|185978.4|17
1738837050000|2025-02-06 10:17:30|186097.7|186007.7|186089.7|185999.7|186098.5|186008.5|186089.7|185999.7|11
1738837060000|2025-02-06 10:17:40|186089.8|185999.8|186082.7|185992.7|186089.8|185999.8|186081.3|185991.3|4
1738837070000|2025-02-06 10:17:50|186082.3|185992.3|186084.6|185994.6|186087|185997|186064.3|185974.3|16
1738837080000|2025-02-06 10:18:00|186084.7|185994.7|186075.2|185985.2|186084.7|185994.7|186062.9|185972.9|13
1738837090000|2025-02-06 10:18:10|186066|185976|186080.9|185990.9|186087.7|185997.7|186066|185976|17
1738837100000|2025-02-06 10:18:20|186062.2|185972.2|186069|185979|186069|185979|186062.2|185972.2|13
1738837110000|2025-02-06 10:18:30|186069.1|185979.1|186063.1|185973.1|186069.3|185979.3|186063.1|185973.1|12
1738837120000|2025-02-06 10:18:40|186062.7|185972.7|186066.3|185976.3|186067.8|185977.8|186062.3|185972.3|8
1738837130000|2025-02-06 10:18:50|186066|185976|186033.6|185943.6|186066.6|185976.6|186022.9|185932.9|17
1738837140000|2025-02-06 10:19:00|186034.1|185944.1|186028.7|185938.7|186037.2|185947.2|186028.5|185938.5|13
1738837150000|2025-02-06 10:19:10|186031.6|185941.6|186006.4|185916.4|186031.6|185941.6|185999.1|185909.1|20
1738837160000|2025-02-06 10:19:20|186005.8|185915.8|186010.8|185920.8|186027|185937|186005.7|185915.7|10
1738837170000|2025-02-06 10:19:30|186011.4|185921.4|185987.5|185897.5|186027.8|185937.8|185987.5|185897.5|22
1738837180000|2025-02-06 10:19:40|185990.7|185900.7|185997|185907|186000.7|185910.7|185982.7|185892.7|16
1738837190000|2025-02-06 10:19:50|185997.5|185907.5|186008.1|185918.1|186010.4|185920.4|185997.4|185907.4|12
1738837200000|2025-02-06 10:20:00|186007.6|185917.6|186043|185913|186044.2|185917.6|186001.8|185886.5|17
1738837210000|2025-02-06 10:20:10|186039.2|185909.2|186030.6|185900.6|186044.9|185914.9|186030.6|185900.6|13
1738837220000|2025-02-06 10:20:20|186027.2|185897.2|186032.1|185902.1|186032.1|185902.1|186025.7|185895.7|13
1738837230000|2025-02-06 10:20:30|186032|185902|186021.5|185891.5|186032|185902|186015.2|185885.2|11
1738837240000|2025-02-06 10:20:40|186021.4|185891.4|186017.2|185887.2|186026|185896|186015.8|185885.8|11
1738837250000|2025-02-06 10:20:50|186016|185886|186021.1|185891.1|186025.6|185895.6|186016|185886|11
1738837260000|2025-02-06 10:21:00|186018.3|185888.3|186007|185877|186018.3|185888.3|186003.8|185873.8|8
1738837270000|2025-02-06 10:21:10|186007.6|185877.6|186013.9|185883.9|186013.9|185883.9|186002.4|185872.4|9
1738837280000|2025-02-06 10:21:20|186013.2|185883.2|186018.4|185888.4|186018.4|185888.4|186013.2|185883.2|6
1738837290000|2025-02-06 10:21:30|186020.7|185890.7|186019.5|185889.5|186023.9|185893.9|186019.5|185889.5|5
1738837300000|2025-02-06 10:21:40|186008.7|185878.7|186008.7|185878.7|186009.1|185879.1|186008.5|185878.5|7
1738837310000|2025-02-06 10:21:50|186009.1|185879.1|186005.4|185875.4|186009.1|185879.1|186004.7|185874.7|9
1738837320000|2025-02-06 10:22:00|186001.8|185871.8|186033.8|185903.8|186033.8|185903.8|186001.8|185871.8|13
1738837330000|2025-02-06 10:22:10|186034.6|185904.6|186039.6|185909.6|186041.7|185911.7|186034.6|185904.6|10
1738837340000|2025-02-06 10:22:20|186039.5|185909.5|186017.7|185887.7|186045.1|185915.1|186017.1|185887.1|11
1738837350000|2025-02-06 10:22:30|186016.7|185886.7|186004.3|185874.3|186016.7|185886.7|186004.3|185874.3|10
1738837360000|2025-02-06 10:22:40|186003.5|185873.5|186010.9|185880.9|186011.1|185881.1|186003.5|185873.5|10
1738837370000|2025-02-06 10:22:50|186011.2|185881.2|186035.1|185905.1|186036.8|185906.8|186011.2|185881.2|16
1738837380000|2025-02-06 10:23:00|186034.8|185904.8|186013.9|185883.9|186039|185909|186013.9|185883.9|15
1738837390000|2025-02-06 10:23:10|186015.4|185885.4|186017.3|185887.3|186022.2|185892.2|186014.1|185884.1|12
1738837400000|2025-02-06 10:23:20|186014.7|185884.7|185998.5|185868.5|186014.7|185884.7|185998.4|185868.4|9
1738837410000|2025-02-06 10:23:30|185999.2|185869.2|186004.4|185874.4|186007.6|185877.6|185999.2|185869.2|11
1738837420000|2025-02-06 10:23:40|186004.2|185874.2|186020.1|185890.1|186033.2|185903.2|186004.2|185874.2|16
1738837430000|2025-02-06 10:23:50|186018.7|185888.7|186012.2|185882.2|186018.7|185888.7|186008.2|185878.2|12
1738837440000|2025-02-06 10:24:00|186012.4|185882.4|186021.8|185891.8|186025.9|185895.9|186012.4|185882.4|12
1738837450000|2025-02-06 10:24:10|186021|185891|186031.1|185901.1|186031.2|185901.2|186020.2|185890.2|6
1738837460000|2025-02-06 10:24:20|186027.2|185897.2|186032.3|185902.3|186032.3|185902.3|186026.7|185896.7|12
1738837470000|2025-02-06 10:24:30|186032.7|185902.7|186037.9|185907.9|186041.5|185911.5|186032.7|185902.7|10
1738837480000|2025-02-06 10:24:40|186039.7|185909.7|186037|185907|186040.9|185910.9|186037|185907|9
1738837490000|2025-02-06 10:24:50|186036.5|185906.5|186037.9|185907.9|186038.5|185908.5|186034.3|185904.3|11
1738837500000|2025-02-06 10:25:00|186037.6|185907.6|186037.3|185907.3|186039.2|185909.2|186037.3|185907.3|6
1738837510000|2025-02-06 10:25:10|186038.4|185908.4|186038|185908|186038.5|185908.5|186034.4|185904.4|11
1738837520000|2025-02-06 10:25:20|186038.2|185908.2|186032.7|185902.7|186038.2|185908.2|186032.6|185902.6|7
1738837530000|2025-02-06 10:25:30|186033|185903|186027.9|185897.9|186034.3|185904.3|186025|185895|13
1738837540000|2025-02-06 10:25:40|186027.6|185897.6|186015.4|185885.4|186030.7|185900.7|186015.4|185885.4|8
1738837550000|2025-02-06 10:25:50|186015.6|185885.6|186005.8|185875.8|186017.7|185887.7|186005.8|185875.8|8
1738837560000|2025-02-06 10:26:00|186005.9|185875.9|186000.5|185870.5|186005.9|185875.9|186000.5|185870.5|8
1738837570000|2025-02-06 10:26:10|186000.2|185870.2|185984.7|185854.7|186000.7|185870.7|185976|185846|9
1738837580000|2025-02-06 10:26:20|185984.8|185854.8|185956.5|185866.5|185989|185878.5|185956.2|185854.4|13
1738837590000|2025-02-06 10:26:30|185957|185867|185946.8|185856.8|185958.7|185868.7|185946.8|185856.8|11
1738837600000|2025-02-06 10:26:40|185948.9|185858.9|185939.9|185849.9|185948.9|185858.9|185933.8|185843.8|12
1738837610000|2025-02-06 10:26:50|185939.8|185849.8|185940|185850|185940|185850|185937.4|185847.4|6
1738837620000|2025-02-06 10:27:00|185937.6|185847.6|185924.3|185834.3|185937.6|185847.6|185917|185827|10
1738837630000|2025-02-06 10:27:10|185924.9|185834.9|185922.6|185832.6|185924.9|185834.9|185920.3|185830.3|8
1738837640000|2025-02-06 10:27:20|185922.5|185832.5|185922.5|185832.5|185922.5|185832.5|185922.5|185832.5|1
1738837650000|2025-02-06 10:27:30|185922.6|185832.6|185921.4|185831.4|185922.6|185832.6|185919.9|185829.9|5
1738837660000|2025-02-06 10:27:40|185934.5|185844.5|185936|185846|185936|185846|185927.8|185837.8|14
1738837670000|2025-02-06 10:27:50|185934.2|185844.2|185936.6|185846.6|185941.7|185851.7|185934.2|185844.2|10
1738837680000|2025-02-06 10:28:00|185936.5|185846.5|185936.8|185846.8|185936.8|185846.8|185936.5|185846.5|2
1738837690000|2025-02-06 10:28:10|185939.5|185849.5|185948.4|185858.4|185948.4|185858.4|185937.2|185847.2|6
1738837700000|2025-02-06 10:28:20|185950.7|185860.7|185968.6|185878.6|185978.4|185888.4|185950.7|185860.7|15
1738837710000|2025-02-06 10:28:30|185968.8|185878.8|185965.9|185875.9|185972.3|185882.3|185964.8|185874.8|10
1738837720000|2025-02-06 10:28:40|185965.7|185875.7|185965.7|185875.7|185965.9|185875.9|185965.7|185875.7|3
1738837730000|2025-02-06 10:28:50|185965.9|185875.9|185963.5|185873.5|185965.9|185875.9|185955|185865|6
1738837740000|2025-02-06 10:29:00|185963.9|185873.9|185965.6|185875.6|185965.6|185875.6|185963.4|185873.4|4
1738837750000|2025-02-06 10:29:10|185966.2|185876.2|185954.1|185864.1|185966.2|185876.2|185954.1|185864.1|6
1738837760000|2025-02-06 10:29:20|185956.3|185866.3|185956.9|185866.9|185956.9|185866.9|185953.6|185863.6|5
1738837770000|2025-02-06 10:29:30|185958.9|185868.9|185960.8|185870.8|185961.4|185871.4|185958.8|185868.8|9
1738837780000|2025-02-06 10:29:40|185961.1|185871.1|185960.9|185870.9|185961.1|185871.1|185958.6|185868.6|6
1738837790000|2025-02-06 10:29:50|185957.8|185867.8|185938.4|185848.4|185960.3|185870.3|185925.4|185835.4|12
1738837800000|2025-02-06 10:30:00|185938.9|185848.9|185939.1|185849.1|185940.5|185850.5|185938.4|185848.4|5
1738837810000|2025-02-06 10:30:10|185937.3|185847.3|185925.5|185835.5|185938.4|185848.4|185922.9|185832.9|8
1738837820000|2025-02-06 10:30:20|185925.1|185835.1|185926.7|185836.7|185935.3|185845.3|185923.5|185833.5|12
1738837830000|2025-02-06 10:30:30|185938.6|185848.6|185939|185849|185939|185849|185938.6|185848.6|4
1738837840000|2025-02-06 10:30:40|185939.5|185849.5|185937.6|185847.6|185939.5|185849.5|185937.4|185847.4|6
1738837850000|2025-02-06 10:30:50|185938.7|185848.7|185934.5|185844.5|185938.7|185848.7|185934.5|185844.5|5
1738837860000|2025-02-06 10:31:00|185935.8|185845.8|185939.9|185849.9|185939.9|185849.9|185935.8|185845.8|2
1738837870000|2025-02-06 10:31:10|185940.6|185850.6|185938.3|185848.3|185940.8|185850.8|185938.3|185848.3|4
1738837880000|2025-02-06 10:31:20|185940.4|185850.4|185972.1|185882.1|185986.4|185896.4|185940.4|185850.4|12
1738837890000|2025-02-06 10:31:30|185972.3|185882.3|185971|185881|185972.3|185882.3|185961.2|185871.2|6
1738837900000|2025-02-06 10:31:40|185971.2|185881.2|185964.3|185874.3|185971.2|185881.2|185964.2|185874.2|7
1738837910000|2025-02-06 10:31:50|185966.3|185876.3|185970.7|185880.7|185970.8|185880.8|185964|185874|7
1738837920000|2025-02-06 10:32:00|185970.9|185880.9|185970.9|185880.9|185970.9|185880.9|185970.9|185880.9|1
1738837930000|2025-02-06 10:32:10|185971|185881|185964.4|185874.4|185971|185881|185963.6|185873.6|6
1738837940000|2025-02-06 10:32:20|185962.2|185872.2|185960.4|185870.4|185962.2|185872.2|185960.1|185870.1|4
1738837950000|2025-02-06 10:32:30|185960.8|185870.8|185960.4|185870.4|185960.8|185870.8|185960.4|185870.4|2
1738837960000|2025-02-06 10:32:40|185961.5|185871.5|185960|185870|185961.5|185871.5|185960|185870|2
1738837970000|2025-02-06 10:32:50|185958.6|185868.6|185949.8|185859.8|185958.6|185868.6|185945.1|185855.1|13
1738837980000|2025-02-06 10:33:00|185949.5|185859.5|185926.5|185836.5|185949.9|185859.9|185924.2|185834.2|7
1738837990000|2025-02-06 10:33:10|185926.7|185836.7|185938.9|185848.9|185943.1|185853.1|185926.7|185836.7|9
1738838000000|2025-02-06 10:33:20|185938.8|185848.8|185938.8|185848.8|185938.8|185848.8|185938.8|185848.8|1
1738838010000|2025-02-06 10:33:30|185939.1|185849.1|185982.5|185892.5|185985.4|185895.4|185939.1|185849.1|3
1738838020000|2025-02-06 10:33:40|185943.7|185853.7|185923.6|185833.6|185943.7|185853.7|185922.4|185832.4|20
1738838030000|2025-02-06 10:33:50|185928.5|185838.5|185935.8|185845.8|185945.2|185855.2|185925.2|185835.2|13
1738838040000|2025-02-06 10:34:00|185933.9|185843.9|185925.8|185835.8|185933.9|185843.9|185924.3|185834.3|11
1738838050000|2025-02-06 10:34:10|185925.3|185835.3|185936.1|185846.1|185936.1|185846.1|185922.2|185832.2|8
1738838060000|2025-02-06 10:34:20|185939.4|185849.4|185931.7|185841.7|185939.4|185849.4|185923.2|185833.2|9
1738838070000|2025-02-06 10:34:30|185931.3|185841.3|185930.9|185840.9|185931.3|185841.3|185925.3|185835.3|8
1738838080000|2025-02-06 10:34:40|185930.8|185840.8|185936.5|185846.5|185939.8|185849.8|185930.7|185840.7|8
1738838090000|2025-02-06 10:34:50|185938.9|185848.9|185938.2|185848.2|185940.4|185850.4|185938.2|185848.2|5
1738838100000|2025-02-06 10:35:00|185936.2|185846.2|185937.3|185847.3|185939.4|185849.4|185935.9|185845.9|10
1738838110000|2025-02-06 10:35:10|185937.2|185847.2|185926.7|185836.7|185937.2|185847.2|185926.7|185836.7|10
1738838120000|2025-02-06 10:35:20|185923|185833|185910.6|185820.6|185925.5|185835.5|185910.5|185820.5|7
1738838130000|2025-02-06 10:35:30|185910.5|185820.5|185910.6|185820.6|185910.6|185820.6|185910.5|185820.5|2
1738838140000|2025-02-06 10:35:40|185910.9|185820.9|185913.9|185823.9|185913.9|185823.9|185910.6|185820.6|5
1738838160000|2025-02-06 10:36:00|185914|185824|185916.8|185826.8|185917.4|185827.4|185913.9|185823.9|10
1738838170000|2025-02-06 10:36:10|185914.2|185824.2|185929.8|185839.8|185929.8|185839.8|185914.2|185824.2|9
1738838180000|2025-02-06 10:36:20|185934.8|185844.8|185930|185840|185956.8|185866.8|185923.6|185833.6|18
1738838190000|2025-02-06 10:36:30|185930.3|185840.3|185934.1|185844.1|185948.7|185858.7|185930.3|185840.3|23
1738838200000|2025-02-06 10:36:40|185932.5|185842.5|185934.8|185844.8|185944.2|185854.2|185932.5|185842.5|15
1738838210000|2025-02-06 10:36:50|185932.1|185842.1|185926.9|185836.9|185932.1|185842.1|185919.9|185829.9|9
1738838220000|2025-02-06 10:37:00|185938|185848|185961.2|185871.2|185965.3|185875.3|185938|185848|17
1738838230000|2025-02-06 10:37:10|185964.6|185874.6|185965.6|185875.6|185966.4|185876.4|185964.6|185874.6|5
1738838240000|2025-02-06 10:37:20|185968.3|185878.3|185971.6|185881.6|185973.5|185883.5|185968.3|185878.3|5
1738838250000|2025-02-06 10:37:30|185971.7|185881.7|185976.9|185886.9|185976.9|185886.9|185971.7|185881.7|4
1738838260000|2025-02-06 10:37:40|185977|185887|185977|185887|185977|185887|185976.9|185886.9|3
1738838270000|2025-02-06 10:37:50|185979.7|185889.7|186046.3|185956.3|186049.1|185959.1|185979.7|185889.7|20
1738838280000|2025-02-06 10:38:00|186046.9|185956.9|186027.9|185937.9|186049.9|185959.9|186027.9|185937.9|18
1738838290000|2025-02-06 10:38:10|186016.7|185926.7|186005.6|185915.6|186029|185939|186005.6|185915.6|10
1738838300000|2025-02-06 10:38:20|186005.4|185915.4|186014.2|185924.2|186014.2|185924.2|186005.2|185915.2|6
1738838310000|2025-02-06 10:38:30|186013.2|185923.2|186007.3|185917.3|186013.2|185923.2|186007.3|185917.3|10
1738838320000|2025-02-06 10:38:40|186006.3|185916.3|186018|185928|186018|185928|186006|185916|9
1738838330000|2025-02-06 10:38:50|186018.3|185928.3|186017.3|185927.3|186018.3|185928.3|186016.2|185926.2|5
1738838340000|2025-02-06 10:39:00|186015.4|185925.4|186014.3|185924.3|186015.4|185925.4|186014|185924|4
1738838350000|2025-02-06 10:39:10|186014.8|185924.8|186016.7|185926.7|186017.9|185927.9|186009.9|185919.9|7
1738838360000|2025-02-06 10:39:20|186016.5|185926.5|186019|185929|186020.4|185930.4|186008.1|185918.1|11
1738838370000|2025-02-06 10:39:30|186018.4|185928.4|186030.4|185940.4|186030.4|185940.4|186018.4|185928.4|8
1738838380000|2025-02-06 10:39:40|186030.7|185940.7|186006.9|185916.9|186030.7|185940.7|185998.9|185908.9|8
1738838390000|2025-02-06 10:39:50|186007|185917|186007|185917|186013.6|185923.6|186007|185917|12
1738838400000|2025-02-06 10:40:00|186000.5|185910.5|186021.3|185931.3|186024.2|185934.2|186000.3|185910.3|7
1738838410000|2025-02-06 10:40:10|186018.6|185928.6|186012.5|185922.5|186018.6|185928.6|186012.5|185922.5|7
1738838420000|2025-02-06 10:40:20|186015.1|185925.1|186012.7|185922.7|186029.6|185939.6|186009.1|185919.1|14
1738838430000|2025-02-06 10:40:30|186012.9|185922.9|186011.3|185921.3|186018.3|185928.3|186010.8|185920.8|19
1738838440000|2025-02-06 10:40:40|186013.3|185923.3|186024.6|185934.6|186028.9|185938.9|186010.7|185920.7|11
1738838450000|2025-02-06 10:40:50|186024.7|185934.7|186011.5|185921.5|186024.7|185934.7|186011.5|185921.5|4
1738838460000|2025-02-06 10:41:00|186011.6|185921.6|186008.4|185918.4|186038.5|185948.5|186008.4|185918.4|17
1738838470000|2025-02-06 10:41:10|186006.5|185916.5|186005.3|185915.3|186009.4|185919.4|185996.7|185906.7|13
1738838480000|2025-02-06 10:41:20|186005.5|185915.5|186005.5|185915.5|186005.6|185915.6|186003.3|185913.3|5
1738838490000|2025-02-06 10:41:30|186003.4|185913.4|186002.2|185912.2|186005.3|185915.3|186002.2|185912.2|4
1738838500000|2025-02-06 10:41:40|186002.3|185912.3|186007|185917|186014.5|185924.5|186002.3|185912.3|5
1738838510000|2025-02-06 10:41:50|186007.1|185917.1|186004.2|185914.2|186013.1|185923.1|186004.2|185914.2|12
1738838520000|2025-02-06 10:42:00|186004.3|185914.3|186004.2|185914.2|186004.3|185914.3|186004.2|185914.2|2
1738838530000|2025-02-06 10:42:10|186001.9|185911.9|186014.8|185924.8|186014.8|185924.8|186001.9|185911.9|6
1738838540000|2025-02-06 10:42:20|186012.9|185922.9|186001.5|185911.5|186014.2|185924.2|186000.9|185910.9|11
1738838550000|2025-02-06 10:42:30|186003.5|185913.5|186004|185914|186007.8|185917.8|186003.5|185913.5|8
1738838560000|2025-02-06 10:42:40|186003.9|185913.9|186012.9|185922.9|186012.9|185922.9|186001.5|185911.5|7
1738838570000|2025-02-06 10:42:50|186013.1|185923.1|186013.1|185923.1|186013.1|185923.1|186013|185923|3
1738838580000|2025-02-06 10:43:00|186013.8|185923.8|186049.2|185959.2|186049.2|185959.2|186013.8|185923.8|13
1738838590000|2025-02-06 10:43:10|186048.7|185958.7|186038.7|185948.7|186051.8|185961.8|186036.7|185946.7|14
1738838600000|2025-02-06 10:43:20|186042.8|185952.8|186029.8|185939.8|186043.2|185953.2|186024|185934|13
1738838610000|2025-02-06 10:43:30|186029.9|185939.9|186050.5|185960.5|186050.5|185960.5|186029.9|185939.9|14
1738838620000|2025-02-06 10:43:40|186051.7|185961.7|186044.7|185954.7|186051.7|185961.7|186031.3|185941.3|19
1738838630000|2025-02-06 10:43:50|186043.4|185953.4|186047|185957|186047|185957|186033.7|185943.7|8
1738838640000|2025-02-06 10:44:00|186049|185959|186049.2|185959.2|186051.6|185961.6|186047.8|185957.8|9
1738838650000|2025-02-06 10:44:10|186049|185959|186038.5|185948.5|186053.4|185963.4|186033.4|185943.4|16
1738838660000|2025-02-06 10:44:20|186038|185948|186046.3|185956.3|186048.1|185958.1|186038|185948|15
1738838670000|2025-02-06 10:44:30|186048.2|185958.2|186046.7|185956.7|186048.2|185958.2|186040.7|185950.7|10
1738838680000|2025-02-06 10:44:40|186049.3|185959.3|186040.4|185950.4|186060.5|185970.5|186037.7|185947.7|16
1738838690000|2025-02-06 10:44:50|186041.5|185951.5|186062.9|185972.9|186063.2|185973.2|186038.5|185948.5|17
1738838700000|2025-02-06 10:45:00|186062.1|185972.1|186062.6|185972.6|186066.5|185976.5|186059.6|185969.6|16
1738838710000|2025-02-06 10:45:10|186062.9|185972.9|186054.7|185964.7|186062.9|185972.9|186054.7|185964.7|13
1738838720000|2025-02-06 10:45:20|186053.8|185963.8|186063|185973|186063|185973|186053|185963|14
1738838730000|2025-02-06 10:45:30|186062|185972|186060.3|185970.3|186062|185972|186057.6|185967.6|11
1738838740000|2025-02-06 10:45:40|186059.8|185969.8|186061.4|185971.4|186061.9|185971.9|186059.8|185969.8|8
1738838750000|2025-02-06 10:45:50|186061.1|185971.1|186037.2|185947.2|186061.6|185971.6|186037.2|185947.2|8
1738838760000|2025-02-06 10:46:00|186040|185950|186032.9|185942.9|186040|185950|186028.4|185938.4|18
1738838770000|2025-02-06 10:46:10|186033.1|185943.1|186050.8|185960.8|186050.8|185960.8|186028.2|185938.2|15
1738838780000|2025-02-06 10:46:20|186049.5|185959.5|186104.7|186014.7|186104.7|186014.7|186049.5|185959.5|15
1738838790000|2025-02-06 10:46:30|186104.6|186014.6|186084.7|185994.7|186104.6|186014.6|186081.6|185991.6|17
1738838800000|2025-02-06 10:46:40|186082.4|185992.4|186081.9|185991.9|186082.4|185992.4|186063.4|185973.4|21
1738838810000|2025-02-06 10:46:50|186079.9|185989.9|186066.3|185976.3|186083.7|185993.7|186064.5|185974.5|10
1738838820000|2025-02-06 10:47:00|186068.6|185978.6|186066.9|185976.9|186073.4|185983.4|186064.2|185974.2|12
1738838830000|2025-02-06 10:47:10|186069.9|185979.9|186062.1|185972.1|186071.9|185981.9|186062.1|185972.1|16
1738838840000|2025-02-06 10:47:20|186065.5|185975.5|186062.8|185972.8|186066.7|185976.7|186060.3|185970.3|15
1738838850000|2025-02-06 10:47:30|186060.7|185970.7|186077.4|185987.4|186078.9|185988.9|186060.4|185970.4|10
1738838860000|2025-02-06 10:47:40|186072.1|185982.1|186066.3|185976.3|186074.7|185984.7|186065.9|185975.9|12
1738838870000|2025-02-06 10:47:50|186062.2|185972.2|186066.2|185976.2|186066.2|185976.2|186060.7|185970.7|9
1738838880000|2025-02-06 10:48:00|186066|185976|186065.9|185975.9|186066.5|185976.5|186065.9|185975.9|4
1738838890000|2025-02-06 10:48:10|186065.7|185975.7|186062.3|185972.3|186065.7|185975.7|186061.2|185971.2|11
1738838900000|2025-02-06 10:48:20|186060|185970|186061|185971|186061|185971|186057.9|185967.9|5
1738838910000|2025-02-06 10:48:30|186061.5|185971.5|186066.5|185976.5|186072.6|185982.6|186061.5|185971.5|11
1738838920000|2025-02-06 10:48:40|186066.8|185976.8|186081.5|185951.5|186083.7|185977.5|186063.7|185951.3|13
1738838930000|2025-02-06 10:48:50|186081.9|185951.9|186079.1|185949.1|186082.1|185952.1|186079.1|185949.1|9
1738838940000|2025-02-06 10:49:00|186081.3|185951.3|186090.1|186000.1|186093.4|186003.4|186078.3|185951.3|11
1738838950000|2025-02-06 10:49:10|186108.6|185978.6|186098.5|185968.5|186114.7|185984.7|186098.5|185968.5|22
1738838960000|2025-02-06 10:49:20|186098|185968|186084.6|185954.6|186098.1|185968.1|186084.6|185954.6|15
1738838970000|2025-02-06 10:49:30|186085.6|185955.6|186069.4|185939.4|186087.8|185957.8|186069.4|185939.4|17
1738838980000|2025-02-06 10:49:40|186068.8|185938.8|186056.9|185926.9|186073.3|185943.3|186055.4|185925.4|16
1738838990000|2025-02-06 10:49:50|186056.8|185926.8|186063.4|185933.4|186063.4|185933.4|186054.5|185924.5|13
1738839000000|2025-02-06 10:50:00|186064|185934|186080.4|185950.4|186084.9|185954.9|186064|185934|16
1738839010000|2025-02-06 10:50:10|186078.8|185948.8|186089.2|185959.2|186089.2|185959.2|186078.8|185948.8|10
1738839020000|2025-02-06 10:50:20|186090.2|185960.2|186089.5|185959.5|186090.2|185960.2|186089.3|185959.3|4
1738839030000|2025-02-06 10:50:30|186085.6|185955.6|186105.4|185975.4|186113.9|185983.9|186085.6|185955.6|15
1738839040000|2025-02-06 10:50:40|186106.4|185976.4|186105.9|185975.9|186107.6|185977.6|186105.9|185975.9|11
1738839050000|2025-02-06 10:50:50|186107.3|185977.3|186106|185976|186107.3|185977.3|186104|185974|8
1738839060000|2025-02-06 10:51:00|186105.6|185975.6|186105.6|185975.6|186106.8|185976.8|186104.6|185974.6|13
1738839070000|2025-02-06 10:51:10|186105.3|185975.3|186101.4|185971.4|186105.5|185975.5|186100.9|185970.9|7
1738839080000|2025-02-06 10:51:20|186104.3|185974.3|186107.6|185977.6|186107.6|185977.6|186104.1|185974.1|7
1738839090000|2025-02-06 10:51:30|186110.3|185980.3|186096.9|185966.9|186111.7|185981.7|186096.4|185966.4|8
1738839100000|2025-02-06 10:51:40|186096.3|185966.3|186104|185974|186104.4|185974.4|186095.7|185965.7|6
1738839110000|2025-02-06 10:51:50|186103.9|185973.9|186082|185992|186106|185999.2|186082|185973.9|4
1738839120000|2025-02-06 10:52:00|186081.3|185991.3|186085.6|185995.6|186085.7|185995.7|186080.6|185990.6|6
1738839130000|2025-02-06 10:52:10|186086.4|185996.4|186089.1|185999.1|186089.1|185999.1|186086.4|185996.4|3
1738839140000|2025-02-06 10:52:20|186088.3|185998.3|186088.9|185998.9|186088.9|185998.9|186088.1|185998.1|5
1738839150000|2025-02-06 10:52:30|186087.7|185997.7|186087.8|185997.8|186087.8|185997.8|186087.7|185997.7|2
1738839160000|2025-02-06 10:52:40|186087.9|185997.9|186085.3|185995.3|186087.9|185997.9|186085.3|185995.3|5
1738839170000|2025-02-06 10:52:50|186085|185995|186069.1|185979.1|186085.3|185995.3|186065.5|185975.5|15
1738839180000|2025-02-06 10:53:00|186069.7|185979.7|186069.8|185979.8|186070.3|185980.3|186068.8|185978.8|9
1738839190000|2025-02-06 10:53:10|186069.9|185979.9|186084.7|185994.7|186120.8|186030.8|186069.9|185979.9|23
1738839200000|2025-02-06 10:53:20|186081.9|185991.9|186077.9|185987.9|186083.7|185993.7|186075.3|185985.3|15
1738839210000|2025-02-06 10:53:30|186066.8|185976.8|186067.5|185977.5|186070.8|185980.8|186064.7|185974.7|10
1738839220000|2025-02-06 10:53:40|186068.3|185978.3|186071.1|185981.1|186071.1|185981.1|186068.3|185978.3|3
1738839230000|2025-02-06 10:53:50|186070.4|185980.4|186070|185980|186070.4|185980.4|186070|185980|4
1738839240000|2025-02-06 10:54:00|186067.8|185977.8|186067.8|185977.8|186068.1|185978.1|186067.8|185977.8|4
1738839250000|2025-02-06 10:54:10|186067.9|185977.9|186067|185977|186067.9|185977.9|186067|185977|5
1738839260000|2025-02-06 10:54:20|186067.1|185977.1|186067.1|185977.1|186067.1|185977.1|186067.1|185977.1|1
1738839270000|2025-02-06 10:54:30|186068.1|185978.1|186070.1|185980.1|186074|185984|186065.1|185975.1|9
1738839280000|2025-02-06 10:54:40|186070.5|185980.5|186067.2|185977.2|186070.7|185980.7|186067.2|185977.2|8
1738839290000|2025-02-06 10:54:50|186067.6|185977.6|186068.7|185978.7|186068.7|185978.7|186067.5|185977.5|4
1738839300000|2025-02-06 10:55:00|186072.9|185982.9|186066.4|185976.4|186072.9|185982.9|186066.4|185976.4|6
1738839310000|2025-02-06 10:55:10|186074.2|185984.2|186074.2|185984.2|186074.2|185984.2|186073.9|185983.9|3
1738839320000|2025-02-06 10:55:20|186073.9|185983.9|186083.9|185993.9|186122.9|186032.9|186073.9|185983.9|12
1738839330000|2025-02-06 10:55:30|186083.1|185993.1|186070.1|185980.1|186083.1|185993.1|186062.6|185972.6|20
1738839340000|2025-02-06 10:55:40|186068.9|185978.9|186077.3|185987.3|186077.4|185987.4|186067.6|185977.6|15
1738839350000|2025-02-06 10:55:50|186077.2|185987.2|186085.9|185995.9|186086|185996|186077.2|185987.2|5
1738839360000|2025-02-06 10:56:00|186086|185996|186089|185999|186094|186004|186086|185996|6
1738839370000|2025-02-06 10:56:10|186092.5|186002.5|186131.7|186041.7|186131.7|186041.7|186090|186000|5
1738839380000|2025-02-06 10:56:20|186122.5|186032.5|186136.1|186046.1|186150.3|186060.3|186121.4|186031.4|36
1738839390000|2025-02-06 10:56:30|186134.8|186044.8|186123.8|186033.8|186137.6|186047.6|186120.4|186030.4|26
1738839400000|2025-02-06 10:56:40|186121|186031|186091.1|186001.1|186123.8|186033.8|186087.8|185997.8|15
1738839410000|2025-02-06 10:56:50|186093.1|186003.1|186091|186001|186095.9|186005.9|186090.5|186000.5|10
1738839420000|2025-02-06 10:57:00|186093.4|186003.4|186092.2|186002.2|186094.4|186004.4|186092.1|186002.1|8
1738839430000|2025-02-06 10:57:10|186092.1|186002.1|186077.6|185987.6|186092.2|186002.2|186077.6|185987.6|6
1738839440000|2025-02-06 10:57:20|186070|185980|186070.2|185980.2|186070.8|185980.8|186070|185980|5
1738839450000|2025-02-06 10:57:30|186072.7|185982.7|186068.2|185978.2|186072.7|185982.7|186068.2|185978.2|4
1738839460000|2025-02-06 10:57:40|186074.3|185984.3|186087.1|185997.1|186087.2|185997.2|186072|185982|11
1738839470000|2025-02-06 10:57:50|186087.3|185997.3|186087.2|185997.2|186087.3|185997.3|186087.2|185997.2|2
1738839480000|2025-02-06 10:58:00|186087.1|185997.1|186087.3|185997.3|186087.3|185997.3|186087.1|185997.1|2
1738839490000|2025-02-06 10:58:10|186087.4|185997.4|186071.9|185981.9|186087.4|185997.4|186070.9|185980.9|6
1738839500000|2025-02-06 10:58:20|186071.6|185981.6|186073.3|185983.3|186073.3|185983.3|186071.2|185981.2|3
1738839510000|2025-02-06 10:58:30|186073.4|185983.4|186067.2|185977.2|186073.4|185983.4|186067.2|185977.2|5
1738839520000|2025-02-06 10:58:40|186066.3|185976.3|186067.3|185977.3|186068.8|185978.8|186062.9|185972.9|7
1738839530000|2025-02-06 10:58:50|186067.9|185977.9|186082.9|185992.9|186094.1|186004.1|186067.9|185977.9|32
1738839540000|2025-02-06 10:59:00|186084.7|185994.7|186088.7|185998.7|186092.3|186002.3|186082.9|185992.9|21
1738839550000|2025-02-06 10:59:10|186086.8|185996.8|186097.4|186007.4|186099.6|186009.6|186086.8|185996.8|20
1738839560000|2025-02-06 10:59:20|186094.7|186004.7|186093.5|186003.5|186099.9|186009.9|186087.2|185997.2|25
1738839570000|2025-02-06 10:59:30|186093|186003|186075.6|185985.6|186093|186003|186075.1|185985.1|13
1738839580000|2025-02-06 10:59:40|186075.8|185985.8|186071.7|185981.7|186077.1|185987.1|186071.7|185981.7|11
1738839590000|2025-02-06 10:59:50|186072.5|185982.5|186080.4|185990.4|186082.4|185992.4|186072.5|185982.5|15
1738839600000|2025-02-06 11:00:00|186091.7|186001.7|186087.8|185997.8|186097.5|186007.5|186085.7|185995.7|10
1738839610000|2025-02-06 11:00:10|186086.6|185996.6|186088.4|185998.4|186088.4|185998.4|186086.4|185996.4|4
1738839620000|2025-02-06 11:00:20|186091.9|186001.9|186104.3|186014.3|186104.3|186014.3|186091.9|186001.9|4
1738839630000|2025-02-06 11:00:30|186104.1|186014.1|186099.8|186009.8|186104.1|186014.1|186099.8|186009.8|8
1738839640000|2025-02-06 11:00:40|186106.6|186016.6|186103.5|186013.5|186126|186036|186100.8|186010.8|12
1738839650000|2025-02-06 11:00:50|186097.4|186007.4|186095.7|186005.7|186097.4|186007.4|186094.5|186004.5|6
1738839660000|2025-02-06 11:01:00|186095.8|186005.8|186090.5|186000.5|186095.8|186005.8|186090.5|186000.5|5
1738839670000|2025-02-06 11:01:10|186092.8|186002.8|186127.6|186037.6|186127.6|186037.6|186092.7|186002.7|8
1738839680000|2025-02-06 11:01:20|186126.9|186036.9|186126.8|186036.8|186127|186037|186126.8|186036.8|6
1738839690000|2025-02-06 11:01:30|186123.6|186033.6|186122.2|186032.2|186123.6|186033.6|186122.2|186032.2|3
1738839700000|2025-02-06 11:01:40|186121.3|186031.3|186082.9|185992.9|186122.1|186032.1|186082.9|185992.9|6
1738839710000|2025-02-06 11:01:50|186089.1|185999.1|186087.7|185997.7|186094|186004|186082|185992|9
1738839720000|2025-02-06 11:02:00|186088.1|185998.1|186089.3|185999.3|186089.4|185999.4|186088.1|185998.1|5
1738839730000|2025-02-06 11:02:10|186089.4|185999.4|186100.1|186010.1|186100.1|186010.1|186088.9|185998.9|8
1738839740000|2025-02-06 11:02:20|186102.5|186012.5|186102.5|186012.5|186102.5|186012.5|186102.5|186012.5|1
1738839750000|2025-02-06 11:02:30|186102.7|186012.7|186095|186005|186102.7|186012.7|186095|186005|5
1738839760000|2025-02-06 11:02:40|186097.2|186007.2|186105.6|186015.6|186112.5|186022.5|186097.2|186007.2|8
1738839770000|2025-02-06 11:02:50|186105.5|186015.5|186100|186010|186105.5|186015.5|186100|186010|9
1738839780000|2025-02-06 11:03:00|186098.2|186008.2|186105.6|186015.6|186105.6|186015.6|186098.2|186008.2|9
1738839790000|2025-02-06 11:03:10|186111.7|186021.7|186140.5|186050.5|186140.6|186050.6|186111.7|186021.7|12
1738839800000|2025-02-06 11:03:20|186140.2|186050.2|186140.4|186050.4|186140.4|186050.4|186139.6|186049.6|8
1738839810000|2025-02-06 11:03:30|186138.3|186048.3|186123.4|186033.4|186138.3|186048.3|186108.2|186018.2|14
1738839820000|2025-02-06 11:03:40|186103.4|186013.4|186127.9|186037.9|186127.9|186037.9|186098.9|186008.9|7
1738839830000|2025-02-06 11:03:50|186130.3|186040.3|186136.4|186046.4|186137.2|186047.2|186130.3|186040.3|10
1738839840000|2025-02-06 11:04:00|186136.9|186046.9|186136.5|186046.5|186136.9|186046.9|186134.5|186044.5|8
1738839850000|2025-02-06 11:04:10|186138|186048|186141.5|186051.5|186146.2|186056.2|186138|186048|5
1738839860000|2025-02-06 11:04:20|186144.9|186054.9|186135.5|186045.5|186153.6|186063.6|186135.5|186045.5|13
1738839870000|2025-02-06 11:04:30|186138.9|186048.9|186141.4|186051.4|186141.9|186051.9|186138.9|186048.9|10
1738839880000|2025-02-06 11:04:40|186140|186050|186144.1|186054.1|186145.4|186055.4|186140|186050|13
1738839890000|2025-02-06 11:04:50|186143.7|186053.7|186144.3|186054.3|186145.1|186055.1|186143.7|186053.7|8
1738839900000|2025-02-06 11:05:00|186145.1|186055.1|186144.7|186054.7|186164.5|186074.5|186141.2|186051.2|19
1738839910000|2025-02-06 11:05:10|186149.1|186059.1|186138.4|186048.4|186152.8|186062.8|186136.8|186046.8|12
1738839920000|2025-02-06 11:05:20|186137.5|186047.5|186155.8|186065.8|186160.5|186070.5|186137.3|186047.3|20
1738839930000|2025-02-06 11:05:30|186158|186068|186158.1|186068.1|186167.5|186077.5|186153.1|186063.1|20
1738839940000|2025-02-06 11:05:40|186154.4|186064.4|186160.5|186070.5|186160.9|186070.9|186154.4|186064.4|16
1738839950000|2025-02-06 11:05:50|186160.4|186070.4|186157.1|186067.1|186160.4|186070.4|186150.6|186060.6|7
1738839960000|2025-02-06 11:06:00|186156.9|186066.9|186160.2|186070.2|186160.2|186070.2|186153.2|186063.2|8
1738839970000|2025-02-06 11:06:10|186159.6|186069.6|186162.4|186072.4|186162.5|186072.5|186157.2|186067.2|7
1738839980000|2025-02-06 11:06:20|186162.5|186072.5|186158.2|186068.2|186165|186075|186155.3|186065.3|10
1738839990000|2025-02-06 11:06:30|186156.2|186066.2|186162.2|186072.2|186165.3|186075.3|186150.6|186060.6|15
1738840000000|2025-02-06 11:06:40|186161.8|186071.8|186165.3|186075.3|186165.3|186075.3|186161.8|186071.8|6
1738840010000|2025-02-06 11:06:50|186160.6|186070.6|186161.6|186071.6|186168.8|186078.8|186159.5|186069.5|16
1738840020000|2025-02-06 11:07:00|186155.6|186065.6|186153.4|186063.4|186157.7|186067.7|186134|186044|9
1738840030000|2025-02-06 11:07:10|186153|186063|186145.1|186055.1|186153.4|186063.4|186132.9|186042.9|21
1738840040000|2025-02-06 11:07:20|186143.6|186053.6|186142.8|186052.8|186145.1|186055.1|186136.1|186046.1|18
1738840050000|2025-02-06 11:07:30|186143|186053|186156.1|186066.1|186156.5|186066.5|186141.1|186051.1|8
1738840060000|2025-02-06 11:07:40|186156.4|186066.4|186166.8|186076.8|186166.9|186076.9|186154.3|186064.3|15
1738840070000|2025-02-06 11:07:50|186163.3|186073.3|186167.2|186077.2|186167.6|186077.6|186163.2|186073.2|9
1738840080000|2025-02-06 11:08:00|186167.3|186077.3|186166.6|186076.6|186167.3|186077.3|186165.8|186075.8|11
1738840090000|2025-02-06 11:08:10|186167|186077|186170.2|186080.2|186171|186081|186166.6|186076.6|11
1738840100000|2025-02-06 11:08:20|186169.9|186079.9|186222.3|186132.3|186233.7|186143.7|186169.9|186079.9|13
1738840110000|2025-02-06 11:08:30|186226.8|186136.8|186221.3|186131.3|186226.8|186136.8|186219.1|186129.1|10
1738840120000|2025-02-06 11:08:40|186221.4|186131.4|186224|186134|186224|186134|186220.8|186130.8|9
1738840130000|2025-02-06 11:08:50|186231.9|186141.9|186225.4|186135.4|186232.4|186142.4|186225.4|186135.4|9
1738840140000|2025-02-06 11:09:00|186225.5|186135.5|186225.5|186135.5|186225.5|186135.5|186225.5|186135.5|1
1738840150000|2025-02-06 11:09:10|186220.8|186130.8|186232.2|186142.2|186232.2|186142.2|186220.8|186130.8|12
1738840160000|2025-02-06 11:09:20|186233|186143|186241.5|186151.5|186246.2|186156.2|186233|186143|9
1738840170000|2025-02-06 11:09:30|186241.4|186151.4|186242.9|186152.9|186244.2|186154.2|186241.2|186151.2|4
1738840180000|2025-02-06 11:09:40|186238.9|186148.9|186245.7|186155.7|186249.8|186159.8|186238.9|186148.9|12
1738840190000|2025-02-06 11:09:50|186245.6|186155.6|186239.4|186149.4|186248|186158|186237|186147|8
1738840200000|2025-02-06 11:10:00|186242.1|186152.1|186246.2|186156.2|186246.4|186156.4|186239.9|186149.9|9
1738840210000|2025-02-06 11:10:10|186246.1|186156.1|186246.5|186156.5|186246.5|186156.5|186246.1|186156.1|2
1738840220000|2025-02-06 11:10:20|186246.2|186156.2|186278.3|186188.3|186297.9|186207.9|186246.2|186156.2|21
1738840230000|2025-02-06 11:10:30|186279.5|186189.5|186283|186193|186285.7|186195.7|186270.3|186180.3|21
1738840240000|2025-02-06 11:10:40|186283.8|186193.8|186286.9|186196.9|186296.5|186206.5|186275.9|186185.9|29
1738840250000|2025-02-06 11:10:50|186287.6|186197.6|186294.4|186204.4|186299.1|186209.1|186287.6|186197.6|16
1738840260000|2025-02-06 11:11:00|186292.4|186202.4|186296|186206|186296|186206|186287.1|186197.1|6
1738840270000|2025-02-06 11:11:10|186295.5|186205.5|186254.5|186164.5|186295.5|186205.5|186254.5|186164.5|17
1738840280000|2025-02-06 11:11:20|186252.4|186162.4|186253.9|186163.9|186254.2|186164.2|186245.8|186155.8|10
1738840290000|2025-02-06 11:11:30|186255.1|186165.1|186265.9|186175.9|186271.3|186181.3|186255.1|186165.1|12
1738840300000|2025-02-06 11:11:40|186266|186176|186277.4|186187.4|186278.3|186188.3|186264.8|186174.8|10
1738840310000|2025-02-06 11:11:50|186274.9|186184.9|186299.6|186209.6|186301.2|186211.2|186274.9|186184.9|15
1738840320000|2025-02-06 11:12:00|186299.7|186209.7|186298.4|186208.4|186299.7|186209.7|186291.5|186201.5|10
1738840330000|2025-02-06 11:12:10|186307.4|186217.4|186303.5|186213.5|186322.3|186232.3|186300.1|186210.1|12
1738840340000|2025-02-06 11:12:20|186302.9|186212.9|186308.3|186218.3|186311.2|186221.2|186302.5|186212.5|14
1738840350000|2025-02-06 11:12:30|186308.4|186218.4|186308.7|186218.7|186308.9|186218.9|186308.4|186218.4|5
1738840360000|2025-02-06 11:12:40|186303.4|186213.4|186310.3|186220.3|186310.7|186220.7|186303.4|186213.4|11
1738840370000|2025-02-06 11:12:50|186310.2|186220.2|186310.3|186220.3|186310.5|186220.5|186310|186220|6
1738840380000|2025-02-06 11:13:00|186310.4|186220.4|186310.6|186220.6|186310.7|186220.7|186309.6|186219.6|6
1738840390000|2025-02-06 11:13:10|186310.5|186220.5|186301.5|186211.5|186310.9|186220.9|186301.5|186211.5|8
1738840400000|2025-02-06 11:13:20|186374.5|186284.5|186356.8|186266.8|186380.1|186290.1|186354.8|186264.8|18
1738840410000|2025-02-06 11:13:30|186355.7|186265.7|186384.2|186294.2|186386.3|186296.3|186355.7|186265.7|22
1738840420000|2025-02-06 11:13:40|186384.5|186294.5|186383|186293|186388.5|186298.5|186382|186292|16
1738840430000|2025-02-06 11:13:50|186384.2|186294.2|186373.2|186283.2|186386|186296|186373.2|186283.2|12
1738840440000|2025-02-06 11:14:00|186372.8|186282.8|186386.1|186296.1|186386.1|186296.1|186370.2|186280.2|15
1738840450000|2025-02-06 11:14:10|186386.9|186296.9|186386.2|186296.2|186386.9|186296.9|186386.1|186296.1|9
1738840460000|2025-02-06 11:14:20|186388.5|186298.5|186388.7|186298.7|186388.7|186298.7|186385.6|186295.6|8
1738840470000|2025-02-06 11:14:30|186388.3|186298.3|186343.8|186253.8|186388.3|186298.3|186343.6|186253.6|23
1738840480000|2025-02-06 11:14:40|186336.8|186246.8|186309.8|186219.8|186336.8|186246.8|186309.8|186219.8|30
1738840490000|2025-02-06 11:14:50|186308.8|186218.8|186320.6|186230.6|186320.6|186230.6|186308.8|186218.8|15
1738840500000|2025-02-06 11:15:00|186319.1|186229.1|186304.2|186214.2|186322.7|186232.7|186300.1|186210.1|18
1738840510000|2025-02-06 11:15:10|186303.5|186213.5|186285.5|186195.5|186303.6|186213.6|186278.9|186188.9|17
1738840520000|2025-02-06 11:15:20|186285.6|186195.6|186284|186194|186285.9|186195.9|186280.2|186190.2|13
1738840530000|2025-02-06 11:15:30|186284.5|186194.5|186263.1|186173.1|186284.5|186194.5|186256.3|186166.3|25
1738840540000|2025-02-06 11:15:40|186265|186175|186265.9|186175.9|186267|186177|186259.3|186169.3|21
1738840550000|2025-02-06 11:15:50|186264.5|186174.5|186262.4|186172.4|186267.4|186177.4|186259.5|186169.5|17
1738840560000|2025-02-06 11:16:00|186259|186169|186246.9|186156.9|186262.8|186172.8|186240.9|186150.9|15
1738840570000|2025-02-06 11:16:10|186249.9|186159.9|186247|186157|186249.9|186159.9|186244.7|186154.7|4
1738840580000|2025-02-06 11:16:20|186247.5|186157.5|186241.2|186151.2|186252.3|186162.3|186239|186149|6
1738840590000|2025-02-06 11:16:30|186238.2|186148.2|186242.8|186152.8|186249|186159|186238.2|186148.2|9
1738840600000|2025-02-06 11:16:40|186238.4|186148.4|186236.3|186146.3|186242.7|186152.7|186236.3|186146.3|11
1738840610000|2025-02-06 11:16:50|186235.1|186145.1|186238.5|186148.5|186245.9|186155.9|186234.1|186144.1|12
1738840620000|2025-02-06 11:17:00|186237.7|186147.7|186222|186132|186237.7|186147.7|186219.9|186129.9|8
1738840630000|2025-02-06 11:17:10|186219.1|186129.1|186164.3|186074.3|186221.1|186131.1|186163.2|186073.2|21
1738840640000|2025-02-06 11:17:20|186163.3|186073.3|186156|186066|186180.8|186090.8|186155.8|186065.8|21
1738840650000|2025-02-06 11:17:30|186155.8|186065.8|186154.3|186064.3|186163.9|186073.9|186152.3|186062.3|19
1738840660000|2025-02-06 11:17:40|186154.5|186064.5|186127.4|186037.4|186156|186066|186125.4|186035.4|18
1738840670000|2025-02-06 11:17:50|186127.3|186037.3|186124.9|186034.9|186130.7|186040.7|186120.4|186030.4|17
1738840680000|2025-02-06 11:18:00|186127.8|186037.8|186148.3|186058.3|186148.3|186058.3|186127.8|186037.8|9
1738840690000|2025-02-06 11:18:10|186148.8|186058.8|186144.6|186054.6|186155.2|186065.2|186144.6|186054.6|5
1738840700000|2025-02-06 11:18:20|186144.3|186054.3|186153.3|186063.3|186154.2|186064.2|186143.8|186053.8|8
1738840710000|2025-02-06 11:18:30|186150.6|186060.6|186147.5|186057.5|186152.4|186062.4|186147.5|186057.5|7
1738840720000|2025-02-06 11:18:40|186144.2|186054.2|186145.9|186055.9|186148.3|186058.3|186144.2|186054.2|6
1738840730000|2025-02-06 11:18:50|186145.6|186055.6|186149.7|186059.7|186149.7|186059.7|186145.5|186055.5|6
1738840740000|2025-02-06 11:19:00|186151.6|186061.6|186149.8|186059.8|186151.6|186061.6|186149.8|186059.8|7
1738840750000|2025-02-06 11:19:10|186148|186058|186147.5|186057.5|186149.6|186059.6|186147.5|186057.5|4
1738840760000|2025-02-06 11:19:20|186147.7|186057.7|186147.6|186057.6|186147.7|186057.7|186147.6|186057.6|2
1738840770000|2025-02-06 11:19:30|186147.4|186057.4|186145.3|186055.3|186150|186060|186145.3|186055.3|7
1738840780000|2025-02-06 11:19:40|186147.5|186057.5|186137.4|186047.4|186147.5|186057.5|186137.4|186047.4|10
1738840790000|2025-02-06 11:19:50|186137.2|186047.2|186096.8|186006.8|186139.6|186049.6|186096.8|186006.8|19
1738840800000|2025-02-06 11:20:00|186097.7|186007.7|186123.2|186033.2|186125.6|186035.6|186097.7|186007.7|9
1738840810000|2025-02-06 11:20:10|186121.2|186031.2|186146.9|186056.9|186153.3|186063.3|186119.7|186029.7|14
1738840820000|2025-02-06 11:20:20|186146.4|186056.4|186148.6|186058.6|186148.6|186058.6|186139.9|186049.9|17
1738840830000|2025-02-06 11:20:30|186149.1|186059.1|186152.9|186062.9|186152.9|186062.9|186148.8|186058.8|9
1738840840000|2025-02-06 11:20:40|186150.7|186060.7|186153.2|186063.2|186153.4|186063.4|186149.8|186059.8|16
1738840850000|2025-02-06 11:20:50|186151.3|186061.3|186146.6|186056.6|186153.1|186063.1|186146.6|186056.6|12
1738840860000|2025-02-06 11:21:00|186149.7|186059.7|186133.6|186043.6|186150.1|186060.1|186122.8|186032.8|19
1738840870000|2025-02-06 11:21:10|186130.1|186040.1|186146.4|186056.4|186150.5|186060.5|186129.8|186039.8|17
1738840880000|2025-02-06 11:21:20|186146.6|186056.6|186145.2|186055.2|186149.1|186059.1|186145.2|186055.2|11
1738840890000|2025-02-06 11:21:30|186145.4|186055.4|186144.5|186054.5|186145.4|186055.4|186141.3|186051.3|7
1738840900000|2025-02-06 11:21:40|186143|186053|186130.9|186040.9|186143.6|186053.6|186128.9|186038.9|16
1738840910000|2025-02-06 11:21:50|186130.8|186040.8|186095.8|186005.8|186130.8|186040.8|186093.6|186003.6|14
1738840920000|2025-02-06 11:22:00|186099|186009|186091.1|186001.1|186099|186009|186091.1|186001.1|5
1738840930000|2025-02-06 11:22:10|186096.4|186006.4|186090.6|186000.6|186099.5|186009.5|186088|185998|8
1738840940000|2025-02-06 11:22:20|186087.6|185997.6|186093|186003|186093.2|186003.2|186083.7|185993.7|15
1738840950000|2025-02-06 11:22:30|186088.7|185998.7|186086.3|185996.3|186094.8|186004.8|186073.8|185983.8|13
1738840960000|2025-02-06 11:22:40|186080.6|185990.6|186080.2|185990.2|186080.6|185990.6|186075|185985|3
1738840970000|2025-02-06 11:22:50|186073.6|185983.6|186087.8|185997.8|186093.7|186003.7|186073.6|185983.6|5
1738840980000|2025-02-06 11:23:00|186084.6|185994.6|186086.8|185996.8|186090.1|186000.1|186077.9|185987.9|4
1738840990000|2025-02-06 11:23:10|186083.2|185993.2|186042.3|185952.3|186083.2|185993.2|186024.6|185934.6|21
1738841000000|2025-02-06 11:23:20|186020.6|185930.6|185975.4|185885.4|186023.3|185933.3|185968.8|185878.8|35
1738841010000|2025-02-06 11:23:30|185975.2|185885.2|185971.3|185881.3|185984.6|185894.6|185963.5|185873.5|27
1738841020000|2025-02-06 11:23:40|185983.1|185893.1|185986.8|185896.8|185989.7|185899.7|185976.7|185886.7|18
1738841030000|2025-02-06 11:23:50|185988.3|185898.3|185969.9|185879.9|185990.3|185900.3|185969.9|185879.9|7
1738841040000|2025-02-06 11:24:00|185970.3|185880.3|185975.3|185885.3|185978.4|185888.4|185969.9|185879.9|17
1738841050000|2025-02-06 11:24:10|185975.2|185885.2|185957.6|185867.6|185993.6|185903.6|185957.6|185867.6|27
1738841060000|2025-02-06 11:24:20|185960.6|185870.6|185950.5|185860.5|185962.3|185872.3|185949.1|185859.1|15
1738841070000|2025-02-06 11:24:30|185955.7|185865.7|185954.8|185864.8|185971.6|185881.6|185953.6|185863.6|17
1738841080000|2025-02-06 11:24:40|185955.5|185865.5|185961.4|185871.4|185967.2|185877.2|185955.5|185865.5|12
1738841090000|2025-02-06 11:24:50|185955|185865|185963.2|185873.2|185963.2|185873.2|185949.3|185859.3|17
1738841100000|2025-02-06 11:25:00|185964|185874|185905.3|185815.3|185975.8|185885.8|185898.5|185808.5|26
1738841110000|2025-02-06 11:25:10|185897.5|185807.5|185885.2|185795.2|185900.7|185810.7|185881.1|185791.1|13
1738841120000|2025-02-06 11:25:20|185885.4|185795.4|185911.5|185821.5|185914.2|185824.2|185884.8|185794.8|11
1738841130000|2025-02-06 11:25:30|185914.2|185824.2|185917.3|185827.3|185919.7|185829.7|185912.9|185822.9|13
1738841140000|2025-02-06 11:25:40|185917.6|185827.6|185949.1|185859.1|185949.4|185859.4|185914.4|185824.4|6
1738841150000|2025-02-06 11:25:50|185947.2|185857.2|185947.3|185857.3|185948.5|185858.5|185943.6|185853.6|7
1738841160000|2025-02-06 11:26:00|185951.3|185861.3|185968|185878|185991.9|185901.9|185951.3|185861.3|28
1738841170000|2025-02-06 11:26:10|185970.1|185880.1|185992.7|185902.7|185993.7|185903.7|185967.5|185877.5|24
1738841180000|2025-02-06 11:26:20|185991|185901|185990.4|185900.4|185992.9|185902.9|185990.3|185900.3|5
1738841190000|2025-02-06 11:26:30|185992.2|185902.2|185992.6|185902.6|186000|185910|185988.7|185898.7|12
1738841200000|2025-02-06 11:26:40|185994.2|185904.2|185994.2|185904.2|185994.4|185904.4|185990.7|185900.7|7
1738841210000|2025-02-06 11:26:50|185994.1|185904.1|185994.1|185904.1|185994.1|185904.1|185994.1|185904.1|1
1738841220000|2025-02-06 11:27:00|185995.6|185905.6|185995.1|185905.1|185998|185908|185994.9|185904.9|9
1738841230000|2025-02-06 11:27:10|185995.2|185905.2|185995.1|185905.1|185995.2|185905.2|185995|185905|4
1738841240000|2025-02-06 11:27:20|185993|185903|185994.5|185904.5|185994.6|185904.6|185991|185901|9
1738841250000|2025-02-06 11:27:30|185997.5|185907.5|186044|185954|186046.9|185956.9|185997.5|185907.5|17
1738841260000|2025-02-06 11:27:40|186042.6|185952.6|186027.6|185937.6|186042.6|185952.6|186015.4|185925.4|22
1738841270000|2025-02-06 11:27:50|186027.3|185937.3|186041.9|185951.9|186041.9|185951.9|186024.4|185934.4|11
1738841280000|2025-02-06 11:28:00|186044.2|185954.2|186043|185953|186044.9|185954.9|186043|185953|3
1738841290000|2025-02-06 11:28:10|186040.9|185950.9|186040|185950|186040.9|185950.9|186040|185950|2
1738841300000|2025-02-06 11:28:20|186041.9|185951.9|186041.9|185951.9|186042.9|185952.9|186041.9|185951.9|5
1738841310000|2025-02-06 11:28:30|186042.4|185952.4|186042.8|185952.8|186042.9|185952.9|186042.4|185952.4|5
1738841320000|2025-02-06 11:28:40|186042.9|185952.9|186044.8|185954.8|186044.8|185954.8|186042.9|185952.9|2
1738841330000|2025-02-06 11:28:50|186045.2|185955.2|186048.2|185958.2|186048.2|185958.2|186043.1|185953.1|6
1738841340000|2025-02-06 11:29:00|186048.5|185958.5|186048.7|185958.7|186048.7|185958.7|186048.5|185958.5|3
1738841350000|2025-02-06 11:29:10|186048.8|185958.8|186049.1|185959.1|186049.1|185959.1|186048.8|185958.8|2
1738841360000|2025-02-06 11:29:20|186049.2|185959.2|186047.6|185957.6|186049.2|185959.2|186044.4|185954.4|4
1738841370000|2025-02-06 11:29:30|186045.5|185955.5|186043.4|185953.4|186045.5|185955.5|186042.4|185952.4|4
1738841380000|2025-02-06 11:29:40|186045.6|185955.6|186045.5|185955.5|186045.7|185955.7|186045.5|185955.5|4
1738841390000|2025-02-06 11:29:50|186043.6|185953.6|186041.3|185951.3|186043.6|185953.6|186036.8|185946.8|5
1738841400000|2025-02-06 11:30:00|186036.3|185946.3|186040.9|185950.9|186042.5|185952.5|186036.3|185946.3|11
1738841410000|2025-02-06 11:30:10|186043.2|185953.2|186041|185951|186043.2|185953.2|186040.3|185950.3|5
1738841420000|2025-02-06 11:30:20|186040.1|185950.1|186040.8|185950.8|186040.8|185950.8|186040.1|185950.1|2
1738841430000|2025-02-06 11:30:30|186043.7|185953.7|186046.4|185956.4|186046.4|185956.4|186043.7|185953.7|3
1738841440000|2025-02-06 11:30:40|186046.2|185956.2|186044.1|185954.1|186046.2|185956.2|186044.1|185954.1|3
1738841450000|2025-02-06 11:30:50|186044.2|185954.2|186046.6|185956.6|186046.6|185956.6|186039.7|185949.7|4
1738841460000|2025-02-06 11:31:00|186046.7|185956.7|186046.7|185956.7|186046.7|185956.7|186043.9|185953.9|6
1738841470000|2025-02-06 11:31:10|186096.3|186006.3|186150|186060|186150|186060|186096.3|186006.3|30
1738841480000|2025-02-06 11:31:20|186157.7|186067.7|186154.1|186064.1|186164.5|186074.5|186153.2|186063.2|26
1738841490000|2025-02-06 11:31:30|186155.4|186065.4|186140.7|186050.7|186155.9|186065.9|186131|186041|12
1738841500000|2025-02-06 11:31:40|186140.1|186050.1|186141.4|186051.4|186142.1|186052.1|186137|186047|20
1738841510000|2025-02-06 11:31:50|186142.4|186052.4|186150.8|186060.8|186151.3|186061.3|186140.5|186050.5|20
1738841520000|2025-02-06 11:32:00|186150.9|186060.9|186172.4|186082.4|186172.4|186082.4|186150.9|186060.9|18
1738841530000|2025-02-06 11:32:10|186173.4|186083.4|186163.8|186073.8|186173.4|186083.4|186156.1|186066.1|13
1738841540000|2025-02-06 11:32:20|186162.8|186072.8|186157|186067|186168.7|186078.7|186157|186067|16
1738841550000|2025-02-06 11:32:30|186159.7|186069.7|186159.2|186069.2|186160.5|186070.5|186156.7|186066.7|12
1738841560000|2025-02-06 11:32:40|186159|186069|186135.4|186045.4|186159.5|186069.5|186133.5|186043.5|13
1738841570000|2025-02-06 11:32:50|186135.6|186045.6|186137.4|186047.4|186139|186049|186135.6|186045.6|9
1738841580000|2025-02-06 11:33:00|186135.5|186045.5|186137.8|186047.8|186137.8|186047.8|186126.9|186036.9|14
1738841590000|2025-02-06 11:33:10|186133.1|186043.1|186138.4|186048.4|186139.3|186049.3|186133.1|186043.1|12
1738841600000|2025-02-06 11:33:20|186136.2|186046.2|186140.8|186050.8|186141|186051|186136|186046|11
1738841610000|2025-02-06 11:33:30|186140.9|186050.9|186103.9|186013.9|186140.9|186050.9|186103.9|186013.9|11
1738841620000|2025-02-06 11:33:40|186104.6|186014.6|186096.5|186006.5|186114.9|186024.9|186091.7|186001.7|20
1738841630000|2025-02-06 11:33:50|186096.7|186006.7|186093.1|186003.1|186096.7|186006.7|186089.6|185999.6|7
1738841640000|2025-02-06 11:34:00|186095.3|186005.3|186099.5|186009.5|186099.5|186009.5|186095.3|186005.3|8
1738841650000|2025-02-06 11:34:10|186099.7|186009.7|186101.6|186011.6|186112|186022|186098.4|186008.4|6
1738841660000|2025-02-06 11:34:20|186101.1|186011.1|186101.3|186011.3|186101.3|186011.3|186101.1|186011.1|2
1738841670000|2025-02-06 11:34:30|186099|186009|186099.5|186009.5|186101.3|186011.3|186096.3|186006.3|6
1738841680000|2025-02-06 11:34:40|186100.5|186010.5|186102.4|186012.4|186102.4|186012.4|186099.6|186009.6|3
1738841690000|2025-02-06 11:34:50|186102.9|186012.9|186125.4|186035.4|186125.4|186035.4|186102.6|186012.6|12
1738841700000|2025-02-06 11:35:00|186125.5|186035.5|186074.2|185984.2|186137|186047|186074.2|185984.2|15
1738841710000|2025-02-06 11:35:10|186076.1|185986.1|186100.6|186010.6|186100.7|186010.7|186072.2|185982.2|13
1738841720000|2025-02-06 11:35:20|186096.6|186006.6|186098.8|186008.8|186099.1|186009.1|186094.1|186004.1|9
1738841730000|2025-02-06 11:35:30|186096.4|186006.4|186096.2|186006.2|186098.8|186008.8|186096.2|186006.2|3
1738841740000|2025-02-06 11:35:40|186098.6|186008.6|186098.9|186008.9|186102.3|186012.3|186096.7|186006.7|11
1738841750000|2025-02-06 11:35:50|186097.8|186007.8|186095.5|186005.5|186097.8|186007.8|186095.5|186005.5|4
1738841760000|2025-02-06 11:36:00|186094.9|186004.9|186089.4|185999.4|186094.9|186004.9|186079.4|185989.4|8
1738841770000|2025-02-06 11:36:10|186090.3|186000.3|186000.3|185910.3|186090.3|186000.3|186000.3|185910.3|19
1738841780000|2025-02-06 11:36:20|186004.6|185914.6|185990.1|185900.1|186008.8|185918.8|185990.1|185900.1|35
1738841790000|2025-02-06 11:36:30|185993.8|185903.8|185995.3|185905.3|185997.8|185907.8|185990.9|185900.9|28
1738841800000|2025-02-06 11:36:40|185993.2|185903.2|185994.1|185904.1|185995.7|185905.7|185988.6|185898.6|21
1738841810000|2025-02-06 11:36:50|185995.1|185905.1|185995.6|185905.6|185998|185908|185994.2|185904.2|16
1738841820000|2025-02-06 11:37:00|185927.3|185837.3|185916.3|185826.3|185927.3|185837.3|185913.6|185823.6|23
1738841830000|2025-02-06 11:37:10|185917.7|185827.7|185926.3|185836.3|185938.3|185848.3|185906.1|185816.1|34
1738841840000|2025-02-06 11:37:20|185929.4|185839.4|185930.2|185840.2|185934.6|185844.6|185925.7|185835.7|22
1738841850000|2025-02-06 11:37:30|185926.4|185836.4|185929.7|185839.7|185929.7|185839.7|185918.5|185828.5|13
1738841860000|2025-02-06 11:37:40|185931|185841|185939.8|185849.8|185945.2|185855.2|185929.9|185839.9|14
1738841870000|2025-02-06 11:37:50|185936.2|185846.2|185930.5|185840.5|185940.8|185850.8|185929.9|185839.9|10
1738841880000|2025-02-06 11:38:00|185935|185845|185934.9|185844.9|185935|185845|185933.7|185843.7|6
1738841890000|2025-02-06 11:38:10|185928.7|185838.7|185929.1|185839.1|185932.4|185842.4|185926.7|185836.7|11
1738841900000|2025-02-06 11:38:20|185929.2|185839.2|185929|185839|185929.2|185839.2|185929|185839|2
1738841910000|2025-02-06 11:38:30|185929.8|185839.8|185931.5|185841.5|185931.5|185841.5|185929.1|185839.1|6
1738841920000|2025-02-06 11:38:40|185933.5|185843.5|185935.7|185845.7|185939.2|185849.2|185932.6|185842.6|10
1738841930000|2025-02-06 11:38:50|185935.6|185845.6|185935.6|185845.6|185935.7|185845.7|185935.3|185845.3|4
1738841940000|2025-02-06 11:39:00|185935.4|185845.4|185941.8|185851.8|185944.8|185854.8|185935.4|185845.4|6
1738841950000|2025-02-06 11:39:10|185942.2|185852.2|185968.9|185878.9|185968.9|185878.9|185942.2|185852.2|8
1738841960000|2025-02-06 11:39:20|185966.2|185876.2|185970.7|185880.7|185970.7|185880.7|185966.2|185876.2|9
1738841970000|2025-02-06 11:39:30|185968.4|185878.4|185964.7|185874.7|185970.3|185880.3|185964.7|185874.7|4
1738841980000|2025-02-06 11:39:40|185968.8|185878.8|185962.9|185872.9|185971.9|185881.9|185962.1|185872.1|17
1738841990000|2025-02-06 11:39:50|185963.2|185873.2|185943.8|185853.8|185963.2|185873.2|185938.9|185848.9|14
1738842000000|2025-02-06 11:40:00|185943.4|185853.4|185965.3|185875.3|185965.3|185875.3|185943.4|185853.4|9
1738842010000|2025-02-06 11:40:10|185965.9|185875.9|185972.6|185882.6|185974.6|185884.6|185962.1|185872.1|16
1738842020000|2025-02-06 11:40:20|185970.3|185880.3|186000.9|185910.9|186023|185933|185970.3|185880.3|28
1738842030000|2025-02-06 11:40:30|185994|185904|185998.9|185908.9|186014.5|185924.5|185987.6|185897.6|27
1738842040000|2025-02-06 11:40:40|185999.8|185909.8|185962|185872|186002|185912|185958.6|185868.6|22
1738842050000|2025-02-06 11:40:50|185962.2|185872.2|185962.5|185872.5|185965.8|185875.8|185960.7|185870.7|15
1738842060000|2025-02-06 11:41:00|185955.7|185865.7|185969.4|185879.4|185978.7|185888.7|185955.7|185865.7|25
1738842070000|2025-02-06 11:41:10|185969.3|185879.3|185986.6|185896.6|185989.1|185899.1|185963.7|185873.7|18
1738842080000|2025-02-06 11:41:20|185986.8|185896.8|185983.3|185893.3|185988.7|185898.7|185981|185891|9
1738842090000|2025-02-06 11:41:30|185983.5|185893.5|186008.3|185918.3|186012.3|185922.3|185983.5|185893.5|10
1738842100000|2025-02-06 11:41:40|186011.9|185921.9|186009.4|185919.4|186013|185923|186005.2|185915.2|14
1738842110000|2025-02-06 11:41:50|186008.5|185918.5|186001.8|185911.8|186020.1|185930.1|186001.5|185911.5|14
1738842120000|2025-02-06 11:42:00|186001.7|185911.7|185992.8|185902.8|186003.6|185913.6|185992.8|185902.8|10
1738842130000|2025-02-06 11:42:10|185992.5|185902.5|185995.3|185905.3|185995.3|185905.3|185988.8|185898.8|8
1738842140000|2025-02-06 11:42:20|185995.4|185905.4|185986.5|185896.5|185995.4|185905.4|185985.2|185895.2|11
1738842150000|2025-02-06 11:42:30|185982.8|185892.8|185992.9|185902.9|185992.9|185902.9|185982.8|185892.8|11
1738842160000|2025-02-06 11:42:40|185992.4|185902.4|185998.5|185908.5|185999.5|185909.5|185992.4|185902.4|7
1738842170000|2025-02-06 11:42:50|185998.1|185908.1|185998.3|185908.3|185998.3|185908.3|185995.9|185905.9|9
1738842180000|2025-02-06 11:43:00|185998.6|185908.6|185998.4|185908.4|185999.1|185909.1|185997.5|185907.5|8
1738842190000|2025-02-06 11:43:10|185998.3|185908.3|185998.7|185908.7|185998.7|185908.7|185998.3|185908.3|2
1738842200000|2025-02-06 11:43:20|186001.6|185911.6|186000.7|185910.7|186001.6|185911.6|185997.2|185907.2|11
1738842210000|2025-02-06 11:43:30|186000.9|185910.9|186001|185911|186001.2|185911.2|185998.6|185908.6|9
1738842220000|2025-02-06 11:43:40|186000.7|185910.7|186001|185911|186001.3|185911.3|185999.1|185909.1|11
1738842230000|2025-02-06 11:43:50|186001.1|185911.1|186004.5|185914.5|186006.9|185916.9|185996.8|185906.8|12
1738842240000|2025-02-06 11:44:00|186002|185912|185989.3|185899.3|186002.6|185912.6|185986|185896|10
1738842250000|2025-02-06 11:44:10|185989.8|185899.8|185988.7|185898.7|185989.8|185899.8|185987.3|185897.3|8
1738842260000|2025-02-06 11:44:20|185988.8|185898.8|185988.6|185898.6|185988.8|185898.8|185987.8|185897.8|8
1738842270000|2025-02-06 11:44:30|185988.8|185898.8|185987.7|185897.7|185988.8|185898.8|185987.7|185897.7|8
1738842280000|2025-02-06 11:44:40|185988.1|185898.1|185994.9|185904.9|185995|185905|185988.1|185898.1|11
1738842290000|2025-02-06 11:44:50|185994.6|185904.6|185994.4|185904.4|185994.7|185904.7|185994.4|185904.4|4
1738842300000|2025-02-06 11:45:00|185996.2|185906.2|185990.3|185900.3|185999.8|185909.8|185986.7|185896.7|13
1738842310000|2025-02-06 11:45:10|185990|185900|185986.1|185896.1|185990.9|185900.9|185986|185896|9
1738842320000|2025-02-06 11:45:20|185985.9|185895.9|185979.2|185889.2|185986.6|185896.6|185978.6|185888.6|17
1738842330000|2025-02-06 11:45:30|185979.9|185889.9|185976.6|185886.6|185979.9|185889.9|185976.1|185886.1|10
1738842340000|2025-02-06 11:45:40|185978.5|185888.5|185968.2|185878.2|185978.5|185888.5|185966.5|185876.5|11
1738842350000|2025-02-06 11:45:50|185968.4|185878.4|185963.2|185873.2|185968.6|185878.6|185962.4|185872.4|10
1738842360000|2025-02-06 11:46:00|185920|185830|185922|185832|185926.6|185836.6|185916.7|185826.7|17
1738842370000|2025-02-06 11:46:10|185922.1|185832.1|185923.5|185833.5|185923.5|185833.5|185916|185826|13
1738842380000|2025-02-06 11:46:20|185919.1|185829.1|185919.1|185829.1|185921.8|185831.8|185918.5|185828.5|6
1738842390000|2025-02-06 11:46:30|185918.9|185828.9|185919.1|185829.1|185919.1|185829.1|185918.6|185828.6|3
1738842400000|2025-02-06 11:46:40|185921.5|185831.5|185920.3|185830.3|185921.5|185831.5|185918.7|185828.7|4
1738842410000|2025-02-06 11:46:50|185917.4|185827.4|185921.4|185831.4|185922.4|185832.4|185917.4|185827.4|5
1738842420000|2025-02-06 11:47:00|185921.3|185831.3|185920.1|185830.1|185923.5|185833.5|185920.1|185830.1|6
1738842430000|2025-02-06 11:47:10|185920|185830|185921.9|185831.9|185921.9|185831.9|185920|185830|2
1738842440000|2025-02-06 11:47:20|185919.7|185829.7|185920.6|185830.6|185920.6|185830.6|185919.7|185829.7|2
1738842450000|2025-02-06 11:47:30|185920.5|185830.5|185949.7|185859.7|185953.4|185863.4|185920.5|185830.5|8
1738842460000|2025-02-06 11:47:40|185951.7|185861.7|185989.2|185899.2|186004.3|185914.3|185949.2|185859.2|26
1738842470000|2025-02-06 11:47:50|185993.5|185903.5|185999.2|185909.2|186003|185913|185992.3|185902.3|27
1738842480000|2025-02-06 11:48:00|186001.2|185911.2|186017.5|185927.5|186019.1|185929.1|186001.1|185911.1|27
1738842490000|2025-02-06 11:48:10|186015.4|185925.4|186017.3|185927.3|186019.2|185929.2|186012.9|185922.9|16
1738842500000|2025-02-06 11:48:20|186015.8|185925.8|186043.1|185953.1|186060.3|185970.3|186015.8|185925.8|30
1738842510000|2025-02-06 11:48:30|186043.8|185953.8|186040.4|185950.4|186044.6|185954.6|186039.9|185949.9|10
1738842520000|2025-02-06 11:48:40|186039.6|185949.6|186002.4|185912.4|186042.5|185952.5|185999.1|185909.1|16
1738842530000|2025-02-06 11:48:50|186002.5|185912.5|185995.5|185905.5|186002.5|185912.5|185994|185904|6
1738842540000|2025-02-06 11:49:00|185993.4|185903.4|185994.5|185904.5|185994.9|185904.9|185993.4|185903.4|5
1738842550000|2025-02-06 11:49:10|185996.1|185906.1|185994.6|185904.6|185996.1|185906.1|185994.5|185904.5|4
1738842560000|2025-02-06 11:49:20|185993|185903|186017|185927|186017|185927|185993|185903|8
1738842570000|2025-02-06 11:49:30|186012.9|185922.9|185990.9|185900.9|186012.9|185922.9|185990.9|185900.9|7
1738842580000|2025-02-06 11:49:40|185990.3|185900.3|185978.3|185888.3|185990.4|185900.4|185978.3|185888.3|13
1738842590000|2025-02-06 11:49:50|185978.4|185888.4|185969.9|185879.9|185978.4|185888.4|185969.3|185879.3|11
1738842600000|2025-02-06 11:50:00|185967.3|185877.3|185947.3|185857.3|185967.3|185877.3|185946.2|185856.2|14
1738842610000|2025-02-06 11:50:10|185945.5|185855.5|185967.7|185877.7|185967.7|185877.7|185945.5|185855.5|8
1738842620000|2025-02-06 11:50:20|185969.4|185879.4|185972.7|185882.7|185972.7|185882.7|185969.4|185879.4|5
1738842630000|2025-02-06 11:50:30|185974.3|185884.3|185972.2|185882.2|185977.4|185887.4|185972.2|185882.2|5
1738842640000|2025-02-06 11:50:40|185970.5|185880.5|185972.3|185882.3|185972.3|185882.3|185970.5|185880.5|3
1738842650000|2025-02-06 11:50:50|185972.4|185882.4|185972.4|185882.4|185972.4|185882.4|185972.4|185882.4|1
1738842660000|2025-02-06 11:51:00|185971.9|185881.9|185977.1|185887.1|185977.1|185887.1|185971.9|185881.9|9
1738842670000|2025-02-06 11:51:10|185975.5|185885.5|185972.4|185882.4|185975.5|185885.5|185970.8|185880.8|7
1738842680000|2025-02-06 11:51:20|185972.3|185882.3|185950|185860|185972.3|185882.3|185950|185860|8
1738842690000|2025-02-06 11:51:30|185948.3|185858.3|185943.5|185853.5|185948.3|185858.3|185941.9|185851.9|6
1738842700000|2025-02-06 11:51:40|185941.1|185851.1|185938.6|185848.6|185942.5|185852.5|185938.6|185848.6|10
1738842710000|2025-02-06 11:51:50|185940.8|185850.8|185943|185853|185943.1|185853.1|185940.8|185850.8|6
1738842720000|2025-02-06 11:52:00|185940.1|185850.1|185943.1|185853.1|185943.2|185853.2|185940.1|185850.1|5
1738842730000|2025-02-06 11:52:10|185943.2|185853.2|185943.1|185853.1|185943.2|185853.2|185942.9|185852.9|4
1738842740000|2025-02-06 11:52:20|185943|185853|185950.8|185860.8|185952.3|185862.3|185943|185853|6
1738842750000|2025-02-06 11:52:30|185952.3|185862.3|185943.7|185853.7|185952.3|185862.3|185943.7|185853.7|10
1738842760000|2025-02-06 11:52:40|185943.4|185853.4|185941.6|185851.6|185943.4|185853.4|185941.6|185851.6|2
1738842770000|2025-02-06 11:52:50|185943.4|185853.4|185938.7|185848.7|185948.9|185858.9|185938.7|185848.7|10
1738842780000|2025-02-06 11:53:00|185941.2|185851.2|185939.2|185849.2|185941.2|185851.2|185939.2|185849.2|6
1738842790000|2025-02-06 11:53:10|185937.9|185847.9|185938.4|185848.4|185940.3|185850.3|185937.9|185847.9|3
1738842800000|2025-02-06 11:53:20|185937.5|185847.5|185938.7|185848.7|185938.7|185848.7|185937.2|185847.2|3
1738842810000|2025-02-06 11:53:30|185940.7|185850.7|185942|185852|185942|185852|185940.7|185850.7|2
1738842820000|2025-02-06 11:53:40|185943.4|185853.4|185943.4|185853.4|185943.4|185853.4|185943.4|185853.4|1
1738842830000|2025-02-06 11:53:50|185945.1|185855.1|185945.1|185855.1|185945.1|185855.1|185945.1|185855.1|1
1738842840000|2025-02-06 11:54:00|185945.3|185855.3|185944.3|185854.3|185945.5|185855.5|185944.2|185854.2|4
1738842850000|2025-02-06 11:54:10|185945.8|185855.8|185944.5|185854.5|185945.8|185855.8|185944|185854|3
1738842860000|2025-02-06 11:54:20|185943.9|185853.9|185945.7|185855.7|185945.7|185855.7|185943.9|185853.9|2
1738842870000|2025-02-06 11:54:30|185947.3|185857.3|185946.3|185856.3|185947.3|185857.3|185944.7|185854.7|7
1738842880000|2025-02-06 11:54:40|185944.7|185854.7|185945.8|185855.8|185946.5|185856.5|185941.5|185851.5|6
1738842890000|2025-02-06 11:54:50|185945|185855|185945.1|185855.1|185945.1|185855.1|185943.5|185853.5|4
1738842900000|2025-02-06 11:55:00|185943.6|185853.6|185943.8|185853.8|185946.1|185856.1|185940.5|185850.5|8
1738842910000|2025-02-06 11:55:10|185943.9|185853.9|185943.2|185853.2|185943.9|185853.9|185939.7|185849.7|6
1738842920000|2025-02-06 11:55:20|185944.6|185854.6|185936.9|185846.9|185945|185855|185936.9|185846.9|8
1738842930000|2025-02-06 11:55:30|185937|185847|185939.5|185849.5|185939.5|185849.5|185937|185847|6
1738842940000|2025-02-06 11:55:40|185937.9|185847.9|185943.6|185853.6|185946.3|185856.3|185937.9|185847.9|7
1738842950000|2025-02-06 11:55:50|185943.7|185853.7|185946.4|185856.4|185949.8|185859.8|185943.7|185853.7|8
1738842960000|2025-02-06 11:56:00|185946.5|185856.5|185947.3|185857.3|185947.3|185857.3|185946.5|185856.5|3
1738842970000|2025-02-06 11:56:10|185944.5|185854.5|185938.3|185848.3|185944.5|185854.5|185938.3|185848.3|7
1738842980000|2025-02-06 11:56:20|185938.2|185848.2|185938.3|185848.3|185938.4|185848.4|185938.2|185848.2|3
1738842990000|2025-02-06 11:56:30|185937.7|185847.7|185937.7|185847.7|185937.7|185847.7|185937.7|185847.7|1
1738843000000|2025-02-06 11:56:40|185938.9|185848.9|185944|185854|185946|185856|185938.9|185848.9|6
1738843010000|2025-02-06 11:56:50|185944.2|185854.2|185945.8|185855.8|185945.8|185855.8|185940.7|185850.7|3
1738843020000|2025-02-06 11:57:00|185945.5|185855.5|185945.8|185855.8|185945.8|185855.8|185945.5|185855.5|2
1738843030000|2025-02-06 11:57:10|185945.7|185855.7|185945.8|185855.8|185945.8|185855.8|185945.7|185855.7|2
1738843040000|2025-02-06 11:57:20|185945.9|185855.9|185944.4|185854.4|185945.9|185855.9|185944.1|185854.1|3
1738843050000|2025-02-06 11:57:30|185946.4|185856.4|185946.4|185856.4|185946.4|185856.4|185946.3|185856.3|3
1738843060000|2025-02-06 11:57:40|185943.6|185853.6|185944|185854|185944|185854|185943.6|185853.6|2
1738843080000|2025-02-06 11:58:00|185943.8|185853.8|185944|185854|185944|185854|185943.8|185853.8|2
1738843090000|2025-02-06 11:58:10|185944.1|185854.1|185944|185854|185944.1|185854.1|185944|185854|2
1738843100000|2025-02-06 11:58:20|185945.9|185855.9|185944.1|185854.1|185945.9|185855.9|185944.1|185854.1|4
1738843110000|2025-02-06 11:58:30|185944.9|185854.9|185942.7|185852.7|185944.9|185854.9|185942.7|185852.7|4
1738843120000|2025-02-06 11:58:40|185942.6|185852.6|185942.6|185852.6|185942.6|185852.6|185942.6|185852.6|1
1738843130000|2025-02-06 11:58:50|185943.9|185853.9|185943.9|185853.9|185943.9|185853.9|185943.8|185853.8|3
1738843140000|2025-02-06 11:59:00|185944.3|185854.3|185943.9|185853.9|185944.3|185854.3|185943.9|185853.9|2
1738843150000|2025-02-06 11:59:10|185943.7|185853.7|185943.6|185853.6|185943.9|185853.9|185943.6|185853.6|3
1738843160000|2025-02-06 11:59:20|185942.9|185852.9|185962|185832|185962.9|185852.9|185942.9|185832|4
1738843170000|2025-02-06 11:59:30|185962.6|185832.6|185965|185835|185965|185835|185962.6|185832.6|2
1738843180000|2025-02-06 11:59:40|185964.1|185834.1|185963.9|185833.9|185964.1|185834.1|185962.1|185832.1|3
1738843190000|2025-02-06 11:59:50|185962.8|185832.8|185965|185835|185965|185835|185962.8|185832.8|2
1738843200000|2025-02-06 12:00:00|185961.9|185831.9|185967|185837|185967.1|185837.1|185960.4|185830.4|12
1738843210000|2025-02-06 12:00:10|185968.6|185838.6|186008.3|185878.3|186015.6|185885.6|185968.6|185838.6|28
1738843220000|2025-02-06 12:00:20|186039.1|185909.1|186031|185901|186060.8|185930.8|186027.1|185897.1|30
1738843230000|2025-02-06 12:00:30|186027.5|185897.5|186029.3|185899.3|186035.3|185905.3|186023|185893|30
1738843240000|2025-02-06 12:00:40|186028.6|185898.6|186045.9|185915.9|186051.2|185921.2|186028.6|185898.6|35
1738843250000|2025-02-06 12:00:50|186047.5|185917.5|186035.9|185905.9|186049.2|185919.2|186028.8|185898.8|34
1738843260000|2025-02-06 12:01:00|186023.7|185893.7|186011.8|185881.8|186028.2|185898.2|186009.7|185879.7|32
1738843270000|2025-02-06 12:01:10|186014.2|185884.2|185991.9|185901.9|186025.3|185917|185991.9|185884.2|24
1738843280000|2025-02-06 12:01:20|185994.2|185904.2|186001.9|185911.9|186001.9|185911.9|185987.8|185897.8|25
1738843290000|2025-02-06 12:01:30|186003.8|185913.8|186000.5|185910.5|186004.9|185914.9|185998.7|185908.7|25
1738843300000|2025-02-06 12:01:40|186002.9|185912.9|186006.7|185876.7|186008.9|185912.9|185988.4|185876.5|30
1738843310000|2025-02-06 12:01:50|186006.8|185876.8|186012.2|185882.2|186022|185892|186006.8|185876.8|32
1738843320000|2025-02-06 12:02:00|186012.1|185882.1|186000.3|185910.3|186023.2|185913.9|185999.8|185878.2|27
1738843330000|2025-02-06 12:02:10|186000.2|185910.2|185992.8|185902.8|186002.4|185912.4|185991.9|185901.9|23
1738843340000|2025-02-06 12:02:20|185992.6|185902.6|186010.1|185920.1|186012.1|185922.1|185992.6|185902.6|27
1738843350000|2025-02-06 12:02:30|186007.5|185917.5|186020.4|185890.4|186020.4|185919.7|186001.6|185881.3|19
1738843360000|2025-02-06 12:02:40|186015.6|185885.6|186019.3|185889.3|186019.6|185889.6|186013.4|185883.4|13
1738843370000|2025-02-06 12:02:50|186019.6|185889.6|186002.9|185912.9|186019.6|185918.4|185999.1|185889.6|11
1738843380000|2025-02-06 12:03:00|186001.4|185911.4|186011.3|185881.3|186026.9|185913.6|186001.4|185878.5|25
1738843390000|2025-02-06 12:03:10|186008.9|185878.9|186018|185888|186018|185888|186007.4|185877.4|23
1738843400000|2025-02-06 12:03:20|186015.4|185885.4|186006.6|185876.6|186016.2|185886.2|186003.2|185873.2|20
1738843410000|2025-02-06 12:03:30|186006.2|185876.2|186016.9|185886.9|186031.4|185901.4|186005.2|185875.2|26
1738843420000|2025-02-06 12:03:40|186016.3|185886.3|185984.6|185854.6|186017.2|185887.2|185984.6|185854.6|14
1738843430000|2025-02-06 12:03:50|185984.4|185854.4|185980.1|185850.1|185992.4|185862.4|185977|185847|12
1738843440000|2025-02-06 12:04:00|185977.3|185847.3|185964.2|185874.2|185980|185874.2|185963.8|185847.3|7
1738843450000|2025-02-06 12:04:10|185964.3|185874.3|185888.2|185798.2|185964.3|185874.3|185888.2|185798.2|14
1738843460000|2025-02-06 12:04:20|185889.4|185799.4|185893.3|185803.3|185896.2|185806.2|185886.9|185796.9|27
1738843470000|2025-02-06 12:04:30|185888.8|185798.8|185903.6|185813.6|185912|185822|185888.2|185798.2|25
1738843480000|2025-02-06 12:04:40|185901.4|185811.4|185894.3|185804.3|185907.4|185817.4|185894.3|185804.3|25
1738843490000|2025-02-06 12:04:50|185895.1|185805.1|185893.4|185803.4|185904.1|185814.1|185892.7|185802.7|25
1738843500000|2025-02-06 12:05:00|185893.1|185803.1|185906.4|185816.4|185906.4|185816.4|185893.1|185803.1|25
1738843510000|2025-02-06 12:05:10|185905.4|185815.4|185892.4|185802.4|185923.5|185816.6|185888|185786.7|20
1738843520000|2025-02-06 12:05:20|185890.1|185800.1|185878.5|185788.5|185893.9|185803.9|185878.5|185788.5|11
1738843530000|2025-02-06 12:05:30|185877.9|185787.9|185878.1|185788.1|185887.6|185797.6|185877.9|185787.9|10
1738843540000|2025-02-06 12:05:40|185878|185788|185872.7|185782.7|185878|185788|185871.9|185781.9|7
1738843550000|2025-02-06 12:05:50|185871.9|185781.9|185873.4|185783.4|185873.4|185783.4|185870.7|185780.7|6
1738843560000|2025-02-06 12:06:00|185875.2|185785.2|185878.8|185788.8|185878.8|185788.8|185875.2|185785.2|3
1738843570000|2025-02-06 12:06:10|185877.7|185787.7|185888.9|185798.9|185891.2|185801.2|185877.5|185787.5|7
1738843580000|2025-02-06 12:06:20|185890.9|185800.9|185877.7|185787.7|185894.2|185804.2|185877.7|185787.7|8
1738843590000|2025-02-06 12:06:30|185876.7|185786.7|185877.2|185787.2|185877.7|185787.7|185876.7|185786.7|4
1738843600000|2025-02-06 12:06:40|185878.9|185788.9|185918.9|185828.9|185927.5|185837.5|185878.9|185788.9|28
1738843610000|2025-02-06 12:06:50|185919.8|185829.8|185888.7|185798.7|185919.8|185829.8|185883.4|185793.4|17
1738843620000|2025-02-06 12:07:00|185888.8|185798.8|185896.1|185806.1|185896.1|185806.1|185880.3|185790.3|15
1738843630000|2025-02-06 12:07:10|185901.2|185811.2|185915|185825|185915.9|185825.9|185896.6|185806.6|25
1738843640000|2025-02-06 12:07:20|185917.1|185827.1|185938.6|185848.6|185938.6|185848.6|185914.2|185824.2|20
1738843650000|2025-02-06 12:07:30|185942.7|185852.7|185933.6|185843.6|185943.3|185853.3|185928.9|185838.9|14
1738843660000|2025-02-06 12:07:40|185928.9|185838.9|185921.6|185831.6|185931.2|185841.2|185918.9|185828.9|21
1738843670000|2025-02-06 12:07:50|185921.3|185831.3|185902|185812|185928.4|185838.4|185902|185812|23
1738843680000|2025-02-06 12:08:00|185897.1|185807.1|185900.2|185810.2|185900.2|185810.2|185894.8|185804.8|25
1738843690000|2025-02-06 12:08:10|185900.1|185810.1|185889.4|185799.4|185900.1|185810.1|185885.8|185795.8|14
1738843700000|2025-02-06 12:08:20|185892.1|185802.1|185897|185807|185909.8|185819.8|185878.5|185788.5|22
1738843710000|2025-02-06 12:08:30|185898.1|185808.1|185888.1|185798.1|185899.2|185809.2|185883.8|185793.8|13
1738843720000|2025-02-06 12:08:40|185893.3|185803.3|185899.8|185809.8|185902.6|185812.6|185893.3|185803.3|11
1738843730000|2025-02-06 12:08:50|185899.9|185809.9|185888.2|185798.2|185902.9|185812.9|185888.2|185798.2|11
1738843740000|2025-02-06 12:09:00|185888|185798|185891.7|185801.7|185891.9|185801.9|185888|185798|5
1738843750000|2025-02-06 12:09:10|185891.6|185801.6|185875.7|185785.7|185891.6|185801.6|185873.4|185783.4|9
1738843760000|2025-02-06 12:09:20|185875.5|185785.5|185875.4|185785.4|185875.5|185785.5|185875.4|185785.4|2
1738843770000|2025-02-06 12:09:30|185875.2|185785.2|185820.6|185730.6|185875.2|185785.2|185809.1|185719.1|27
1738843780000|2025-02-06 12:09:40|185820.1|185730.1|185805.4|185715.4|185820.1|185730.1|185787.8|185697.8|30
1738843790000|2025-02-06 12:09:50|185803.7|185713.7|185815.6|185725.6|185820.3|185730.3|185803.7|185713.7|31
1738843800000|2025-02-06 12:10:00|185848.2|185758.2|185855.5|185765.5|185874.3|185784.3|185846.2|185756.2|28
1738843810000|2025-02-06 12:10:10|185857.3|185767.3|185868|185778|185868.1|185778.1|185856.9|185766.9|24
1738843820000|2025-02-06 12:10:20|185868.3|185778.3|185866.9|185776.9|185870.4|185780.4|185863.5|185773.5|17
1738843830000|2025-02-06 12:10:30|185867.3|185777.3|185857.6|185767.6|185867.4|185777.4|185857.6|185767.6|14
1738843840000|2025-02-06 12:10:40|185859.9|185769.9|185861.5|185771.5|185864.6|185774.6|185858|185768|14
1738843850000|2025-02-06 12:10:50|185861.8|185771.8|185866.2|185776.2|185867.8|185777.8|185861.8|185771.8|7
1738843860000|2025-02-06 12:11:00|185863.5|185773.5|185864.9|185774.9|185867.6|185777.6|185857.2|185767.2|13
1738843870000|2025-02-06 12:11:10|185864.8|185774.8|185864.8|185774.8|185865|185775|185864.8|185774.8|3
1738843880000|2025-02-06 12:11:20|185861.4|185771.4|185867|185777|185867.9|185777.9|185861.4|185771.4|5
1738843890000|2025-02-06 12:11:30|185866.8|185776.8|185858.6|185768.6|185870.3|185780.3|185857.6|185767.6|12
1738843900000|2025-02-06 12:11:40|185863.5|185773.5|185857.2|185767.2|185865.9|185775.9|185857.2|185767.2|10
1738843910000|2025-02-06 12:11:50|185856.6|185766.6|185856.6|185766.6|185861.1|185771.1|185853.5|185763.5|16
1738843920000|2025-02-06 12:12:00|185854.4|185764.4|185853|185763|185855.7|185765.7|185843.4|185753.4|25
1738843930000|2025-02-06 12:12:10|185823.4|185733.4|185849.5|185759.5|185851.9|185761.9|185823.4|185733.4|15
1738843940000|2025-02-06 12:12:20|185850.2|185760.2|185849.8|185759.8|185850.2|185760.2|185849.7|185759.7|4
1738843950000|2025-02-06 12:12:30|185849.9|185759.9|185850|185760|185850|185760|185849.8|185759.8|3
1738843960000|2025-02-06 12:12:40|185849.9|185759.9|185840.7|185750.7|185850|185760|185840.7|185750.7|4
1738843970000|2025-02-06 12:12:50|185840.4|185750.4|185838.4|185748.4|185840.4|185750.4|185838.4|185748.4|3
1738843980000|2025-02-06 12:13:00|185839.4|185749.4|185804.3|185714.3|185840.2|185750.2|185804.3|185714.3|11
1738843990000|2025-02-06 12:13:10|185811.5|185721.5|185800.6|185710.6|185811.5|185721.5|185800.6|185710.6|15
1738844000000|2025-02-06 12:13:20|185803.1|185713.1|185813.2|185723.2|185818.9|185728.9|185798.1|185708.1|12
1738844010000|2025-02-06 12:13:30|185812.8|185722.8|185805.9|185715.9|185816.9|185726.9|185805.9|185715.9|16
1738844020000|2025-02-06 12:13:40|185805.8|185715.8|185805.2|185715.2|185807|185717|185804.6|185714.6|10
1738844030000|2025-02-06 12:13:50|185805.4|185715.4|185804.7|185714.7|185814.3|185724.3|185802.7|185712.7|16
1738844040000|2025-02-06 12:14:00|185804.5|185714.5|185803.5|185713.5|185807.4|185717.4|185801.8|185711.8|9
1738844050000|2025-02-06 12:14:10|185803.6|185713.6|185803.5|185713.5|185803.6|185713.6|185803.5|185713.5|2
1738844060000|2025-02-06 12:14:20|185801.1|185711.1|185812.1|185722.1|185814.7|185724.7|185800.1|185710.1|12
1738844070000|2025-02-06 12:14:30|185816|185726|185816.1|185726.1|185818.6|185728.6|185814.7|185724.7|8
1738844080000|2025-02-06 12:14:40|185814.8|185724.8|185814.8|185724.8|185815.6|185725.6|185814.8|185724.8|4
1738844090000|2025-02-06 12:14:50|185812.7|185722.7|185791.9|185701.9|185812.7|185722.7|185784.5|185694.5|11
1738844100000|2025-02-06 12:15:00|185789|185699|185793.9|185703.9|185795.7|185705.7|185789|185699|7
1738844110000|2025-02-06 12:15:10|185791.4|185701.4|185795.4|185705.4|185795.4|185705.4|185790.4|185700.4|9
1738844120000|2025-02-06 12:15:20|185797.8|185707.8|185799.4|185709.4|185799.4|185709.4|185795.7|185705.7|8
1738844130000|2025-02-06 12:15:30|185796.4|185706.4|185866.4|185776.4|185872.2|185782.2|185796.4|185706.4|11
1738844140000|2025-02-06 12:15:40|185863.8|185773.8|185863.7|185773.7|185865.5|185775.5|185852.8|185762.8|12
1738844150000|2025-02-06 12:15:50|185861.7|185771.7|185864.6|185774.6|185865.8|185775.8|185855.1|185765.1|11
1738844160000|2025-02-06 12:16:00|185869.9|185779.9|185894.1|185804.1|185900.2|185810.2|185869.9|185779.9|20
1738844170000|2025-02-06 12:16:10|185891.6|185801.6|185890|185800|185896.9|185806.9|185889.6|185799.6|17
1738844180000|2025-02-06 12:16:20|185889.7|185799.7|185889.6|185799.6|185889.7|185799.7|185889.6|185799.6|2
1738844190000|2025-02-06 12:16:30|185892.2|185802.2|185892.7|185802.7|185892.8|185802.8|185892.2|185802.2|4
1738844200000|2025-02-06 12:16:40|185895.2|185805.2|185899.2|185809.2|185899.2|185809.2|185892.9|185802.9|9
1738844210000|2025-02-06 12:16:50|185896.5|185806.5|185895.9|185805.9|185896.9|185806.9|185895.9|185805.9|11
1738844220000|2025-02-06 12:17:00|185939.4|185849.4|185918|185828|185947|185857|185914.5|185824.5|23
1738844230000|2025-02-06 12:17:10|185919.7|185829.7|185945.7|185855.7|185945.7|185855.7|185908.2|185818.2|21
1738844240000|2025-02-06 12:17:20|185946.7|185856.7|185948.8|185858.8|185948.8|185858.8|185945.1|185855.1|5
1738844250000|2025-02-06 12:17:30|185948.9|185858.9|185948.8|185858.8|185948.9|185858.9|185948.8|185858.8|2
1738844260000|2025-02-06 12:17:40|185950.6|185860.6|185945.6|185855.6|185950.6|185860.6|185943.7|185853.7|4
1738844270000|2025-02-06 12:17:50|185944.7|185854.7|185913.4|185823.4|185944.7|185854.7|185906.3|185816.3|11
1738844280000|2025-02-06 12:18:00|185913.3|185823.3|185902.2|185812.2|185913.3|185823.3|185899.8|185809.8|16
1738844290000|2025-02-06 12:18:10|185902.7|185812.7|185921.3|185831.3|185921.3|185831.3|185902.7|185812.7|11
1738844300000|2025-02-06 12:18:20|185918.9|185828.9|185913.7|185823.7|185922.6|185832.6|185911.3|185821.3|10
1738844310000|2025-02-06 12:18:30|185909.7|185819.7|185898.3|185808.3|185909.7|185819.7|185894.6|185804.6|15
1738844320000|2025-02-06 12:18:40|185899.8|185809.8|185908.6|185818.6|185908.6|185818.6|185899.8|185809.8|4
1738844330000|2025-02-06 12:18:50|185905|185815|185915|185825|185919.6|185829.6|185905|185815|8
1738844340000|2025-02-06 12:19:00|185915.1|185825.1|185923.5|185833.5|185923.5|185833.5|185914.7|185824.7|12
1738844350000|2025-02-06 12:19:10|185923.3|185833.3|185925|185835|185927|185837|185923.3|185833.3|6
1738844360000|2025-02-06 12:19:20|185921.8|185831.8|185920|185830|185924.4|185834.4|185918.4|185828.4|11
1738844370000|2025-02-06 12:19:30|185917.7|185827.7|185920|185830|185920.3|185830.3|185917.5|185827.5|7
1738844380000|2025-02-06 12:19:40|185917|185827|185925.9|185835.9|185936.6|185846.6|185911.8|185821.8|14
1738844390000|2025-02-06 12:19:50|185928.5|185838.5|185940.6|185850.6|185943|185853|185925.7|185835.7|12
1738844400000|2025-02-06 12:20:00|185943.6|185853.6|186025.7|185935.7|186025.7|185935.7|185940.8|185850.8|17
1738844410000|2025-02-06 12:20:10|186012.2|185922.2|185992.2|185902.2|186012.2|185922.2|185991.5|185901.5|26
1738844420000|2025-02-06 12:20:20|185995.3|185905.3|185986.8|185896.8|185999.4|185909.4|185986.8|185896.8|21
1738844430000|2025-02-06 12:20:30|185983.8|185893.8|185990.5|185900.5|185996.5|185906.5|185983.8|185893.8|15
1738844440000|2025-02-06 12:20:40|185990.6|185900.6|185991.9|185901.9|185996|185906|185988.1|185898.1|13
1738844450000|2025-02-06 12:20:50|185993.5|185903.5|185955.7|185865.7|185993.5|185903.5|185953.3|185863.3|19
1738844460000|2025-02-06 12:21:00|185952.1|185862.1|185946.9|185856.9|185964.6|185874.6|185942.9|185852.9|23
1738844470000|2025-02-06 12:21:10|185944|185854|185930.6|185840.6|185945.7|185855.7|185928.9|185838.9|20
1738844480000|2025-02-06 12:21:20|185934.5|185844.5|185931|185841|185934.5|185844.5|185930.9|185840.9|11
1738844490000|2025-02-06 12:21:30|185933.4|185843.4|185923.8|185833.8|185935.3|185845.3|185920.8|185830.8|9
1738844500000|2025-02-06 12:21:40|185921.7|185831.7|185918.9|185828.9|185928.1|185838.1|185918.8|185828.8|13
1738844510000|2025-02-06 12:21:50|185921.4|185831.4|185921.5|185831.5|185921.5|185831.5|185897.9|185807.9|25
1738844520000|2025-02-06 12:22:00|185923.5|185833.5|185927.7|185837.7|185933.3|185843.3|185921.2|185831.2|12
1738844530000|2025-02-06 12:22:10|185927.8|185837.8|185936.6|185846.6|185948.3|185858.3|185927.8|185837.8|17
1738844540000|2025-02-06 12:22:20|185936.2|185846.2|185917.6|185827.6|185936.2|185846.2|185892.8|185802.8|21
1738844550000|2025-02-06 12:22:30|185917.9|185827.9|185915.1|185825.1|185917.9|185827.9|185909.1|185819.1|13
1738844560000|2025-02-06 12:22:40|185909.9|185819.9|185912.8|185822.8|185915.3|185825.3|185909.9|185819.9|6
1738844570000|2025-02-06 12:22:50|185915.3|185825.3|185924.9|185834.9|185924.9|185834.9|185915.3|185825.3|8
1738844580000|2025-02-06 12:23:00|185924.6|185834.6|185927.6|185837.6|185932.1|185842.1|185924.6|185834.6|11
1738844590000|2025-02-06 12:23:10|185927.8|185837.8|185929.5|185839.5|185940.8|185850.8|185927.6|185837.6|14
1738844600000|2025-02-06 12:23:20|185931.6|185841.6|185926.8|185836.8|185932.4|185842.4|185926.4|185836.4|9
1738844610000|2025-02-06 12:23:30|185927|185837|185926.2|185836.2|185932.5|185842.5|185922.6|185832.6|15
1738844620000|2025-02-06 12:23:40|185928.4|185838.4|185931.4|185841.4|185931.4|185841.4|185926.1|185836.1|9
1738844630000|2025-02-06 12:23:50|185934.4|185844.4|185954.2|185864.2|185954.2|185864.2|185934.4|185844.4|15
1738844640000|2025-02-06 12:24:00|185950.5|185860.5|185952.8|185862.8|185964.7|185874.7|185949.9|185859.9|8
1738844650000|2025-02-06 12:24:10|185958.4|185868.4|185928.5|185838.5|185962.8|185872.8|185928.5|185838.5|16
1738844660000|2025-02-06 12:24:20|185929|185839|185914.6|185824.6|185934.1|185844.1|185914.6|185824.6|16
1738844670000|2025-02-06 12:24:30|185914.5|185824.5|185915.3|185825.3|185919.2|185829.2|185913.4|185823.4|14
1738844680000|2025-02-06 12:24:40|185915.1|185825.1|185913.8|185823.8|185915.1|185825.1|185908.5|185818.5|9
1738844690000|2025-02-06 12:24:50|185913.9|185823.9|185918.6|185828.6|185918.9|185828.9|185913.9|185823.9|11
1738844700000|2025-02-06 12:25:00|185916.5|185826.5|185911.4|185821.4|185923.3|185833.3|185911.4|185821.4|16
1738844710000|2025-02-06 12:25:10|185914.3|185824.3|185911.1|185821.1|185915.3|185825.3|185907.4|185817.4|9
1738844720000|2025-02-06 12:25:20|185910.8|185820.8|185910.7|185820.7|185910.8|185820.8|185908|185818|4
1738844730000|2025-02-06 12:25:30|185911.4|185821.4|185906.5|185816.5|185912.2|185822.2|185906.2|185816.2|7
1738844740000|2025-02-06 12:25:40|185905.9|185815.9|185902|185812|185905.9|185815.9|185901.7|185811.7|8
1738844750000|2025-02-06 12:25:50|185900.8|185810.8|185902|185812|185904.5|185814.5|185900.8|185810.8|7
1738844760000|2025-02-06 12:26:00|185896.3|185806.3|185931.6|185841.6|185931.6|185841.6|185896.3|185806.3|19
1738844770000|2025-02-06 12:26:10|185933|185843|185933.2|185843.2|185934|185844|185931|185841|7
1738844780000|2025-02-06 12:26:20|185934.6|185844.6|185927.2|185837.2|185934.6|185844.6|185923.6|185833.6|12
1738844790000|2025-02-06 12:26:30|185924.8|185834.8|185918.3|185828.3|185927.6|185837.6|185918.3|185828.3|8
1738844800000|2025-02-06 12:26:40|185920.5|185830.5|185914|185824|185921.7|185831.7|185911.1|185821.1|10
1738844810000|2025-02-06 12:26:50|185912.6|185822.6|185916.6|185826.6|185927.7|185837.7|185912.6|185822.6|17
1738844820000|2025-02-06 12:27:00|185918.8|185828.8|185920.3|185830.3|185920.5|185830.5|185918.8|185828.8|5
1738844830000|2025-02-06 12:27:10|185920.4|185830.4|185936|185846|185943.1|185853.1|185920.3|185830.3|8
1738844840000|2025-02-06 12:27:20|185934.8|185844.8|185910.7|185820.7|185934.9|185844.9|185906.6|185816.6|21
1738844850000|2025-02-06 12:27:30|185909.8|185819.8|185913.8|185823.8|185915.7|185825.7|185908.1|185818.1|19
1738844860000|2025-02-06 12:27:40|185913.9|185823.9|185899.5|185809.5|185916.1|185826.1|185897.1|185807.1|21
1738844870000|2025-02-06 12:27:50|185900.1|185810.1|185901.1|185811.1|185903.9|185813.9|185896.6|185806.6|8
1738844880000|2025-02-06 12:28:00|185902.6|185812.6|185903.6|185813.6|185905.1|185815.1|185901.1|185811.1|12
1738844890000|2025-02-06 12:28:10|185905.2|185815.2|185899.1|185769.1|185929.7|185828.9|185898.3|185768.3|12
1738844900000|2025-02-06 12:28:20|185895.3|185765.3|185856.6|185766.6|185895.3|185770.9|185856.6|185765.3|5
1738844920000|2025-02-06 12:28:40|185854.1|185764.1|185851.9|185761.9|185854.1|185764.1|185851.9|185761.9|4
1738844930000|2025-02-06 12:28:50|185852.3|185762.3|185856|185766|185856|185766|185845.5|185755.5|13
1738844940000|2025-02-06 12:29:00|185857.4|185767.4|185854|185764|185862.9|185772.9|185854|185764|13
1738844950000|2025-02-06 12:29:10|185853.6|185763.6|185853.8|185763.8|185853.8|185763.8|185853.6|185763.6|5
1738844960000|2025-02-06 12:29:20|185858|185768|185857.1|185767.1|185858.4|185768.4|185855.6|185765.6|4
1738844970000|2025-02-06 12:29:30|185858.3|185768.3|185880|185790|185880|185790|185857.6|185767.6|8
1738844980000|2025-02-06 12:29:40|185877.9|185787.9|185877.7|185787.7|185877.9|185787.9|185876.6|185786.6|3
1738844990000|2025-02-06 12:29:50|185878.4|185788.4|185864.3|185774.3|185878.4|185788.4|185857.5|185767.5|16
1738845000000|2025-02-06 12:30:00|185857.7|185767.7|185850.7|185760.7|185858.9|185768.9|185848.6|185758.6|10
1738845010000|2025-02-06 12:30:10|185852.5|185762.5|185850.9|185760.9|185852.5|185762.5|185848.8|185758.8|9
1738845020000|2025-02-06 12:30:20|185846.6|185756.6|185844.8|185754.8|185850.1|185760.1|185831.2|185741.2|18
1738845030000|2025-02-06 12:30:30|185844.7|185754.7|185820.8|185730.8|185844.7|185754.7|185817.7|185727.7|29
1738845040000|2025-02-06 12:30:40|185814.4|185724.4|185811|185721|185823.5|185733.5|185809.3|185719.3|26
1738845050000|2025-02-06 12:30:50|185810.4|185720.4|185812.8|185722.8|185815.8|185725.8|185809.8|185719.8|21
1738845060000|2025-02-06 12:31:00|185812.3|185722.3|185767.1|185677.1|185815|185725|185766.6|185676.6|26
1738845070000|2025-02-06 12:31:10|185769.5|185679.5|185762.1|185672.1|185769.5|185679.5|185762.1|185672.1|15
1738845080000|2025-02-06 12:31:20|185761.8|185671.8|185760.6|185670.6|185768.4|185678.4|185756.9|185666.9|13
1738845090000|2025-02-06 12:31:30|185763.6|185673.6|185764.2|185674.2|185768|185678|185757.3|185667.3|20
1738845100000|2025-02-06 12:31:40|185764.1|185674.1|185760.4|185670.4|185766.9|185676.9|185760.4|185670.4|19
1738845110000|2025-02-06 12:31:50|185765.5|185675.5|185767.1|185677.1|185767.8|185677.8|185760.9|185670.9|12
1738845120000|2025-02-06 12:32:00|185771.1|185681.1|185773.4|185683.4|185773.4|185683.4|185765.1|185675.1|18
1738845130000|2025-02-06 12:32:10|185775.6|185685.6|185782.7|185692.7|185802.9|185712.9|185769.2|185679.2|22
1738845140000|2025-02-06 12:32:20|185786|185696|185785.9|185695.9|185786.8|185696.8|185779.9|185689.9|20
1738845150000|2025-02-06 12:32:30|185785.3|185695.3|185782.2|185692.2|185786.2|185696.2|185775|185685|25
1738845160000|2025-02-06 12:32:40|185785.2|185695.2|185784.6|185694.6|185788|185698|185780.9|185690.9|17
1738845170000|2025-02-06 12:32:50|185783.7|185693.7|185785.1|185695.1|185785.1|185695.1|185783|185693|10
1738845180000|2025-02-06 12:33:00|185784.1|185694.1|185789.1|185699.1|185790.6|185700.6|185782.4|185692.4|14
1738845190000|2025-02-06 12:33:10|185788.9|185698.9|185788.8|185698.8|185807.4|185717.4|185788.8|185698.8|18
1738845200000|2025-02-06 12:33:20|185788.6|185698.6|185787.1|185697.1|185789|185699|185787.1|185697.1|9
1738845210000|2025-02-06 12:33:30|185787.4|185697.4|185791|185701|185802|185712|185787.4|185697.4|11
1738845220000|2025-02-06 12:33:40|185791.6|185701.6|185823.1|185733.1|185825.7|185735.7|185791.6|185701.6|22
1738845230000|2025-02-06 12:33:50|185822.9|185732.9|185816.3|185726.3|185822.9|185732.9|185815.7|185725.7|12
1738845240000|2025-02-06 12:34:00|185814|185724|185870.9|185780.9|185870.9|185780.9|185814|185724|14
1738845250000|2025-02-06 12:34:10|185871.1|185781.1|185868.7|185778.7|185872.3|185782.3|185868|185778|12
1738845260000|2025-02-06 12:34:20|185868.1|185778.1|185869.6|185779.6|185869.7|185779.7|185868.1|185778.1|8
1738845270000|2025-02-06 12:34:30|185869.8|185779.8|185868.4|185778.4|185872.7|185782.7|185868.4|185778.4|11
1738845280000|2025-02-06 12:34:40|185868|185778|185872|185782|185872.3|185782.3|185868|185778|10
1738845290000|2025-02-06 12:34:50|185871.5|185781.5|185870.2|185780.2|185871.5|185781.5|185870.2|185780.2|6
1738845300000|2025-02-06 12:35:00|185873.4|185783.4|185880|185790|185880|185790|185873.4|185783.4|10
1738845310000|2025-02-06 12:35:10|185882.6|185792.6|185890|185800|185896.7|185806.7|185882.6|185792.6|11
1738845320000|2025-02-06 12:35:20|185887.6|185797.6|185888.4|185798.4|185888.7|185798.7|185883.9|185793.9|11
1738845330000|2025-02-06 12:35:30|185889.3|185799.3|185881.9|185791.9|185889.3|185799.3|185881.9|185791.9|5
1738845340000|2025-02-06 12:35:40|185881.8|185791.8|185882.3|185792.3|185886.3|185796.3|185881.7|185791.7|7
1738845350000|2025-02-06 12:35:50|185884.2|185794.2|185883.9|185793.9|185884.2|185794.2|185881.9|185791.9|4
1738845360000|2025-02-06 12:36:00|185883|185793|185881.8|185791.8|185883.1|185793.1|185881.8|185791.8|3
1738845370000|2025-02-06 12:36:10|185881.6|185791.6|185879.3|185789.3|185881.6|185791.6|185872.3|185782.3|11
1738845380000|2025-02-06 12:36:20|185876.9|185786.9|185879|185789|185879|185789|185876.9|185786.9|5
1738845390000|2025-02-06 12:36:30|185878.6|185788.6|185893.6|185803.6|185893.6|185803.6|185878.6|185788.6|7
1738845400000|2025-02-06 12:36:40|185890.5|185800.5|185893.7|185803.7|185893.7|185803.7|185890.5|185800.5|5
1738845410000|2025-02-06 12:36:50|185894|185804|185883.5|185793.5|185894|185804|185883.5|185793.5|3
1738845420000|2025-02-06 12:37:00|185882.5|185792.5|185887.1|185797.1|185887.1|185797.1|185880.9|185790.9|7
1738845430000|2025-02-06 12:37:10|185885|185795|185883.5|185793.5|185887.7|185797.7|185881.5|185791.5|9
1738845440000|2025-02-06 12:37:20|185881.2|185791.2|185880.8|185790.8|185882|185792|185879.7|185789.7|10
1738845450000|2025-02-06 12:37:30|185880.7|185790.7|185879.5|185789.5|185881.4|185791.4|185877.4|185787.4|6
1738845460000|2025-02-06 12:37:40|185876.9|185786.9|185877.4|185787.4|185880.4|185790.4|185876.9|185786.9|8
1738845470000|2025-02-06 12:37:50|185876.4|185786.4|185879.9|185789.9|185879.9|185789.9|185876.4|185786.4|4
1738845480000|2025-02-06 12:38:00|185879.8|185789.8|185879.7|185789.7|185879.8|185789.8|185879.7|185789.7|2
1738845490000|2025-02-06 12:38:10|185879.9|185789.9|185879.2|185789.2|185879.9|185789.9|185879|185789|4
1738845500000|2025-02-06 12:38:20|185879.5|185789.5|185879|185789|185879.8|185789.8|185879|185789|3
1738845510000|2025-02-06 12:38:30|185882.3|185792.3|185880.4|185790.4|185882.3|185792.3|185876.4|185786.4|5
1738845520000|2025-02-06 12:38:40|185882.5|185792.5|185884.3|185794.3|185885.8|185795.8|185881.1|185791.1|10
1738845530000|2025-02-06 12:38:50|185882.2|185792.2|185892.3|185802.3|185892.3|185802.3|185882.2|185792.2|7
1738845540000|2025-02-06 12:39:00|185893|185803|185890.7|185800.7|185893|185803|185890.4|185800.4|5
1738845550000|2025-02-06 12:39:10|185888.7|185798.7|185892|185802|185892|185802|185888.7|185798.7|5
1738845560000|2025-02-06 12:39:20|185890.3|185800.3|185895.3|185805.3|185895.3|185805.3|185889.3|185799.3|8
1738845570000|2025-02-06 12:39:30|185895.7|185805.7|185896.8|185806.8|185896.8|185806.8|185895.7|185805.7|2
1738845580000|2025-02-06 12:39:40|185894.1|185804.1|185894.7|185804.7|185895|185805|185893.4|185803.4|9
1738845590000|2025-02-06 12:39:50|185896|185806|185895.8|185805.8|185897|185807|185895.5|185805.5|5
1738845600000|2025-02-06 12:40:00|185895.7|185805.7|185895.8|185805.8|185895.8|185805.8|185895.2|185805.2|6
1738845610000|2025-02-06 12:40:10|185895.6|185805.6|185895.6|185805.6|185897.4|185807.4|185895.6|185805.6|4
1738845620000|2025-02-06 12:40:20|185895.9|185805.9|185895.4|185805.4|185896.2|185806.2|185895.4|185805.4|3
1738845630000|2025-02-06 12:40:30|185897|185807|185880.4|185790.4|185897.3|185807.3|185880.4|185790.4|13
1738845640000|2025-02-06 12:40:40|185882.9|185792.9|185892.7|185802.7|185892.8|185802.8|185880.1|185790.1|10
1738845650000|2025-02-06 12:40:50|185894.7|185804.7|185896.2|185806.2|185896.2|185806.2|185894.7|185804.7|2
1738845660000|2025-02-06 12:41:00|185897.5|185807.5|185892.1|185802.1|185897.5|185807.5|185883|185793|7
1738845670000|2025-02-06 12:41:10|185894.7|185804.7|185893.1|185803.1|185895.3|185805.3|185893.1|185803.1|5
1738845680000|2025-02-06 12:41:20|185894.6|185804.6|185891.5|185801.5|185895.4|185805.4|185891.5|185801.5|5
1738845690000|2025-02-06 12:41:30|185887.7|185797.7|185879.3|185789.3|185888.5|185798.5|185879.3|185789.3|14
1738845700000|2025-02-06 12:41:40|185876.9|185786.9|185869.7|185739.7|185886.4|185796.4|185827|185735.8|14
1738845710000|2025-02-06 12:41:50|185869.5|185739.5|185862.2|185772.2|185875.5|185785.5|185834.2|185734.6|30
1738845720000|2025-02-06 12:42:00|185835|185745|185832.5|185742.5|185848|185758|185818.6|185728.6|31
1738845730000|2025-02-06 12:42:10|185827.4|185737.4|185829.6|185739.6|185843.2|185753.2|185824.4|185734.4|27
1738845740000|2025-02-06 12:42:20|185827.7|185737.7|185839.3|185749.3|185841.1|185751.1|185827.1|185737.1|14
1738845750000|2025-02-06 12:42:30|185837.4|185747.4|185840.5|185750.5|185848|185758|185837.2|185747.2|12
1738845760000|2025-02-06 12:42:40|185847|185757|185835.8|185745.8|185847|185757|185835.7|185745.7|11
1738845770000|2025-02-06 12:42:50|185835.5|185745.5|185843.1|185753.1|185843.1|185753.1|185829.2|185739.2|13
1738845780000|2025-02-06 12:43:00|185840.8|185750.8|185843.6|185753.6|185843.6|185753.6|185828.5|185738.5|12
1738845790000|2025-02-06 12:43:10|185840.5|185750.5|185839.3|185749.3|185840.8|185750.8|185829.6|185739.6|10
1738845800000|2025-02-06 12:43:20|185837.6|185747.6|185836|185746|185838|185748|185829.9|185739.9|11
1738845810000|2025-02-06 12:43:30|185836.2|185746.2|185834.2|185744.2|185837.2|185747.2|185832.9|185742.9|8
1738845820000|2025-02-06 12:43:40|185832.1|185742.1|185838.1|185748.1|185841.6|185751.6|185831.2|185741.2|16
1738845830000|2025-02-06 12:43:50|185839.3|185749.3|185836.3|185746.3|185839.3|185749.3|185836.3|185746.3|3
1738845840000|2025-02-06 12:44:00|185836.2|185746.2|185837.4|185747.4|185838.2|185748.2|185836.2|185746.2|7
1738845850000|2025-02-06 12:44:10|185837.1|185747.1|185847.4|185757.4|185847.4|185757.4|185837.1|185747.1|9
1738845860000|2025-02-06 12:44:20|185844.6|185754.6|185843.9|185753.9|185846.6|185756.6|185843.5|185753.5|7
1738845870000|2025-02-06 12:44:30|185850.2|185760.2|185844|185754|185850.2|185760.2|185844|185754|5
1738845880000|2025-02-06 12:44:40|185848.9|185758.9|185902.4|185812.4|185910|185820|185848.9|185758.9|13
1738845890000|2025-02-06 12:44:50|185906.4|185816.4|185906.8|185816.8|185906.8|185816.8|185895.5|185805.5|25
1738845900000|2025-02-06 12:45:00|185907.4|185817.4|185905.8|185815.8|185911|185821|185902.9|185812.9|13
1738845910000|2025-02-06 12:45:10|185907.7|185817.7|185916.2|185826.2|185916.2|185826.2|185905.7|185815.7|12
1738845920000|2025-02-06 12:45:20|185914.6|185824.6|185913.2|185823.2|185929|185839|185913.2|185823.2|20
1738845930000|2025-02-06 12:45:30|185913.3|185823.3|185915.6|185825.6|185915.6|185825.6|185908.5|185818.5|10
1738845940000|2025-02-06 12:45:40|185914|185824|185922.1|185832.1|185922.1|185832.1|185911.5|185821.5|9
1738845950000|2025-02-06 12:45:50|185921.9|185831.9|185912.8|185822.8|185923.9|185833.9|185912.8|185822.8|7
1738845960000|2025-02-06 12:46:00|185917.2|185827.2|185922.7|185832.7|185923.5|185833.5|185911.9|185821.9|14
1738845970000|2025-02-06 12:46:10|185925.7|185835.7|185970.2|185880.2|185980.8|185890.8|185922.9|185832.9|37
1738845980000|2025-02-06 12:46:20|185968|185878|185956.2|185866.2|185987.7|185897.7|185948.3|185858.3|29
1738845990000|2025-02-06 12:46:30|185957.6|185867.6|185952.8|185862.8|185960.3|185870.3|185948.3|185858.3|23
1738846000000|2025-02-06 12:46:40|185953.9|185863.9|185949.8|185859.8|185964.1|185874.1|185949.7|185859.7|19
1738846010000|2025-02-06 12:46:50|185962.6|185872.6|185964.7|185874.7|185967.9|185877.9|185946.9|185856.9|22
1738846020000|2025-02-06 12:47:00|185962.5|185872.5|185963.9|185873.9|185989|185899|185962.5|185872.5|27
1738846030000|2025-02-06 12:47:10|185965|185875|185965.8|185875.8|185976.5|185886.5|185965|185875|18
1738846040000|2025-02-06 12:47:20|185965.4|185875.4|185972.4|185882.4|185976.5|185886.5|185962.1|185872.1|18
1738846050000|2025-02-06 12:47:30|185972.7|185882.7|185985.7|185895.7|185988.1|185898.1|185972.7|185882.7|23
1738846060000|2025-02-06 12:47:40|185987.4|185897.4|185988.4|185898.4|185993.1|185903.1|185987.1|185897.1|14
1738846070000|2025-02-06 12:47:50|185985.6|185895.6|185989.5|185899.5|185991|185901|185984.7|185894.7|14
1738846080000|2025-02-06 12:48:00|185992.9|185902.9|185989.1|185899.1|185994.2|185904.2|185987.1|185897.1|10
1738846090000|2025-02-06 12:48:10|185985.8|185895.8|185975.5|185885.5|185985.8|185895.8|185969|185879|22
1738846100000|2025-02-06 12:48:20|185977.5|185887.5|185964.8|185874.8|185978.9|185888.9|185964.8|185874.8|24
1738846110000|2025-02-06 12:48:30|185965.3|185875.3|185966.8|185876.8|185974.2|185884.2|185965.3|185875.3|10
1738846120000|2025-02-06 12:48:40|185971.1|185881.1|185965.5|185875.5|185974.4|185884.4|185965.5|185875.5|6
1738846130000|2025-02-06 12:48:50|185968|185878|185972|185882|185972|185882|185968|185878|5
1738846140000|2025-02-06 12:49:00|185979.7|185889.7|185991.2|185901.2|185991.2|185901.2|185972.2|185882.2|15
1738846150000|2025-02-06 12:49:10|185991.3|185901.3|185994.1|185904.1|185995.8|185905.8|185991.3|185901.3|8
1738846160000|2025-02-06 12:49:20|186000.3|185910.3|185995.4|185905.4|186001.7|185911.7|185994.2|185904.2|10
1738846170000|2025-02-06 12:49:30|186002.8|185912.8|186018.7|185928.7|186026.7|185936.7|186002.8|185912.8|16
1738846180000|2025-02-06 12:49:40|186018.2|185928.2|186018.8|185928.8|186018.8|185928.8|186015.3|185925.3|7
1738846190000|2025-02-06 12:49:50|186015.9|185925.9|186015.8|185925.8|186018.1|185928.1|186015.3|185925.3|6
1738846200000|2025-02-06 12:50:00|186013.4|185923.4|185996.3|185906.3|186013.4|185923.4|185994.4|185904.4|10
1738846210000|2025-02-06 12:50:10|185996.1|185906.1|185994.5|185904.5|185996.1|185906.1|185994.2|185904.2|5
1738846220000|2025-02-06 12:50:20|185991.1|185901.1|186013.3|185923.3|186013.3|185923.3|185991.1|185901.1|11
1738846230000|2025-02-06 12:50:30|186009.6|185919.6|185995.7|185905.7|186009.6|185919.6|185995.7|185905.7|5
1738846240000|2025-02-06 12:50:40|185993.1|185903.1|185993.6|185903.6|185996.5|185906.5|185991.9|185901.9|11
1738846250000|2025-02-06 12:50:50|185993.4|185903.4|185990|185900|185994.2|185904.2|185990|185900|10
1738846260000|2025-02-06 12:51:00|185990.7|185900.7|185994|185904|185994|185904|185990.6|185900.6|6
1738846270000|2025-02-06 12:51:10|185994.1|185904.1|185994.5|185904.5|185996.7|185906.7|185991.6|185901.6|9
1738846280000|2025-02-06 12:51:20|185994.3|185904.3|185997.7|185907.7|185997.7|185907.7|185994.3|185904.3|9
1738846290000|2025-02-06 12:51:30|185997.8|185907.8|185996.3|185906.3|186000.2|185910.2|185996.1|185906.1|7
1738846300000|2025-02-06 12:51:40|185995.5|185905.5|185993|185903|185997.3|185907.3|185993|185903|12
1738846310000|2025-02-06 12:51:50|185992.6|185902.6|185989.4|185899.4|185992.6|185902.6|185979.4|185889.4|11
1738846320000|2025-02-06 12:52:00|185989.1|185899.1|185994|185904|185994|185904|185986.5|185896.5|8
1738846330000|2025-02-06 12:52:10|185992.1|185902.1|185991.6|185901.6|185994|185904|185988.6|185898.6|7
1738846340000|2025-02-06 12:52:20|185991.8|185901.8|185998.7|185908.7|185998.7|185908.7|185991.8|185901.8|5
1738846350000|2025-02-06 12:52:30|185996.5|185906.5|186019.5|185929.5|186031.1|185941.1|185996.5|185906.5|10
1738846360000|2025-02-06 12:52:40|186017.9|185927.9|186017.7|185927.7|186019.6|185929.6|186017.5|185927.5|9
1738846370000|2025-02-06 12:52:50|186019.2|185929.2|185998.9|185908.9|186021.6|185931.6|185998.8|185908.8|13
1738846380000|2025-02-06 12:53:00|186001.3|185911.3|185998.4|185908.4|186007.1|185917.1|185995.2|185905.2|13
1738846390000|2025-02-06 12:53:10|185996|185906|186006.5|185916.5|186008.2|185918.2|185994.4|185904.4|13
1738846400000|2025-02-06 12:53:20|186004.6|185914.6|185998.3|185908.3|186006.2|185916.2|185998.3|185908.3|12
1738846410000|2025-02-06 12:53:30|185996.7|185906.7|185994.1|185904.1|185998.4|185908.4|185993.2|185903.2|11
1738846420000|2025-02-06 12:53:40|185992.7|185902.7|185995.3|185905.3|185995.3|185905.3|185992.7|185902.7|7
1738846430000|2025-02-06 12:53:50|185993.3|185903.3|185996.1|185906.1|185996.1|185906.1|185993.3|185903.3|8
1738846440000|2025-02-06 12:54:00|185992.5|185902.5|185995.7|185905.7|185995.7|185905.7|185991|185901|9
1738846450000|2025-02-06 12:54:10|185995.8|185905.8|185998.7|185908.7|185998.7|185908.7|185995.8|185905.8|3
1738846460000|2025-02-06 12:54:20|185999.7|185909.7|186015.6|185925.6|186032|185942|185999.7|185909.7|28
1738846470000|2025-02-06 12:54:30|186016.1|185926.1|186001.9|185911.9|186016.1|185926.1|186001.9|185911.9|20
1738846480000|2025-02-06 12:54:40|185998.8|185908.8|185996.3|185906.3|185998.8|185908.8|185993.9|185903.9|11
1738846490000|2025-02-06 12:54:50|185995.9|185905.9|185994.9|185904.9|185997.2|185907.2|185993.6|185903.6|12
1738846500000|2025-02-06 12:55:00|185995.4|185905.4|185995.3|185905.3|185995.4|185905.4|185992.2|185902.2|8
1738846510000|2025-02-06 12:55:10|185994.5|185904.5|185993.4|185903.4|185994.8|185904.8|185992.3|185902.3|10
1738846520000|2025-02-06 12:55:20|185993.3|185903.3|185992.6|185902.6|185993.7|185903.7|185992.3|185902.3|8
1738846530000|2025-02-06 12:55:30|185990.6|185900.6|185989.5|185899.5|185990.6|185900.6|185980.6|185890.6|12
1738846540000|2025-02-06 12:55:40|185989.6|185899.6|185986.6|185896.6|185993.2|185903.2|185986.6|185896.6|14
1738846550000|2025-02-06 12:55:50|185981.4|185891.4|185966.8|185876.8|185989.2|185899.2|185964.6|185874.6|17
1738846560000|2025-02-06 12:56:00|185968.8|185878.8|185965|185875|185968.8|185878.8|185963.2|185873.2|6
1738846570000|2025-02-06 12:56:10|185967.1|185877.1|185969.5|185879.5|185977.1|185887.1|185967.1|185877.1|12
1738846580000|2025-02-06 12:56:20|185969.9|185879.9|185987|185857|185992.2|185879.9|185967.8|185857|6
1738846590000|2025-02-06 12:56:30|185986.2|185856.2|185995.2|185865.2|185995.2|185865.2|185986.2|185856.2|4
1738846600000|2025-02-06 12:56:40|185993.5|185863.5|186002.1|185872.1|186002.2|185872.2|185993.5|185863.5|8
1738846610000|2025-02-06 12:56:50|186001.3|185871.3|185996.8|185866.8|186001.6|185871.6|185994.1|185864.1|6
1738846620000|2025-02-06 12:57:00|185997.9|185867.9|185999.1|185869.1|185999.1|185869.1|185990.5|185860.5|14
1738846630000|2025-02-06 12:57:10|185995.2|185865.2|186002.1|185872.1|186002.1|185872.1|185995.2|185865.2|15
1738846640000|2025-02-06 12:57:20|186002.2|185872.2|186002.6|185872.6|186002.6|185872.6|185997.5|185867.5|10
1738846650000|2025-02-06 12:57:30|186003|185873|185987.6|185857.6|186003|185873|185983.3|185853.3|12
1738846660000|2025-02-06 12:57:40|185987.5|185857.5|185984|185854|185987.5|185857.5|185981.5|185851.5|11
1738846670000|2025-02-06 12:57:50|185980|185850|185976.1|185846.1|185986.8|185856.8|185974.1|185844.1|17
1738846680000|2025-02-06 12:58:00|185979.1|185849.1|185981.9|185851.9|185986|185856|185977.6|185847.6|15
1738846690000|2025-02-06 12:58:10|185979.5|185849.5|185959.7|185869.7|185982.4|185873.4|185959.7|185848.8|14
1738846700000|2025-02-06 12:58:20|185962.4|185872.4|185961.1|185871.1|185964.6|185874.6|185958.9|185868.9|10
1738846710000|2025-02-06 12:58:30|185961.4|185871.4|185964.1|185874.1|185965.6|185875.6|185961.4|185871.4|8
1738846720000|2025-02-06 12:58:40|185964.6|185874.6|185962.2|185872.2|185964.6|185874.6|185962.2|185872.2|7
1738846730000|2025-02-06 12:58:50|185961.5|185871.5|185956.2|185866.2|185964.7|185874.7|185955.2|185865.2|9
1738846740000|2025-02-06 12:59:00|185960.6|185870.6|185957.5|185867.5|185964.3|185874.3|185956.7|185866.7|9
1738846750000|2025-02-06 12:59:10|185963.7|185873.7|185967|185877|185967.3|185877.3|185956.7|185866.7|9
1738846760000|2025-02-06 12:59:20|185968.3|185878.3|185976.4|185846.4|185976.5|185878.6|185956.7|185846.4|10
1738846770000|2025-02-06 12:59:30|185950.6|185860.6|185952.4|185862.4|185954.6|185864.6|185948.8|185858.8|7
1738846780000|2025-02-06 12:59:40|185955.4|185865.4|185950.6|185860.6|185955.4|185865.4|185947.9|185857.9|14
1738846790000|2025-02-06 12:59:50|185947.9|185857.9|185956.2|185866.2|185956.2|185866.2|185944.1|185854.1|13
1738846800000|2025-02-06 13:00:00|185963.2|185873.2|185882.2|185792.2|185963.5|185873.5|185879.3|185789.3|28
1738846810000|2025-02-06 13:00:10|185880.2|185790.2|185885.2|185795.2|185896.6|185806.6|185876|185786|33
1738846820000|2025-02-06 13:00:20|185887.4|185797.4|185890.6|185800.6|185900|185810|185887|185797|14
1738846830000|2025-02-06 13:00:30|185891.9|185801.9|185886.2|185796.2|185891.9|185801.9|185883|185793|12
1738846840000|2025-02-06 13:00:40|185884.2|185794.2|185938.8|185848.8|185953.3|185863.3|185884.2|185794.2|24
1738846850000|2025-02-06 13:00:50|185936.3|185846.3|185927.4|185837.4|185942.3|185852.3|185922.7|185832.7|28
1738846860000|2025-02-06 13:01:00|185927.7|185837.7|185937.7|185847.7|185943.2|185853.2|185927.2|185837.2|14
1738846870000|2025-02-06 13:01:10|185934.1|185844.1|185937.6|185847.6|185938.1|185848.1|185934.1|185844.1|5
1738846880000|2025-02-06 13:01:20|185934.7|185844.7|185936.1|185846.1|185936.1|185846.1|185934.7|185844.7|3
1738846890000|2025-02-06 13:01:30|185936.4|185846.4|185990.4|185900.4|185993|185903|185933.7|185843.7|24
1738846900000|2025-02-06 13:01:40|185981.1|185891.1|185984.6|185894.6|185986.1|185896.1|185975.8|185885.8|13
1738846910000|2025-02-06 13:01:50|185984.1|185894.1|185989.9|185899.9|185989.9|185899.9|185982.4|185892.4|21
1738846920000|2025-02-06 13:02:00|185987.9|185897.9|185988.4|185898.4|185989.7|185899.7|185986.8|185896.8|20
1738846930000|2025-02-06 13:02:10|185986.6|185896.6|185986.6|185896.6|185989.4|185899.4|185986.6|185896.6|14
1738846940000|2025-02-06 13:02:20|185988.3|185898.3|185987.9|185897.9|185990.4|185900.4|185987.7|185897.7|11
1738846950000|2025-02-06 13:02:30|185989.8|185899.8|186037.1|185947.1|186061.1|185971.1|185989.8|185899.8|28
1738846960000|2025-02-06 13:02:40|186040|185950|186037.7|185947.7|186042|185952|186029|185939|26
1738846970000|2025-02-06 13:02:50|186039.1|185949.1|186028.1|185938.1|186039.3|185949.3|186024.6|185934.6|23
1738846980000|2025-02-06 13:03:00|186029.7|185939.7|186044.6|185954.6|186044.6|185954.6|186025.9|185935.9|16
1738846990000|2025-02-06 13:03:10|186045.2|185955.2|186029.7|185939.7|186045.8|185955.8|186027.3|185937.3|9
1738847000000|2025-02-06 13:03:20|186029.8|185939.8|186040.7|185950.7|186040.7|185950.7|186029.4|185939.4|9
1738847010000|2025-02-06 13:03:30|186044|185954|186035.3|185945.3|186044|185954|186033.2|185943.2|3
1738847020000|2025-02-06 13:03:40|186036.7|185946.7|186084.5|185994.5|186090.8|186000.8|186036.7|185946.7|26
1738847030000|2025-02-06 13:03:50|186084.6|185994.6|186056.6|185966.6|186089.1|185999.1|186056.6|185966.6|25
1738847040000|2025-02-06 13:04:00|186055.8|185965.8|186057.7|185967.7|186069.6|185979.6|186054.9|185964.9|18
1738847050000|2025-02-06 13:04:10|186057.8|185967.8|186062|185972|186066.5|185976.5|186053.9|185963.9|15
1738847060000|2025-02-06 13:04:20|186065.4|185975.4|186062|185972|186076|185986|186062|185972|19
1738847070000|2025-02-06 13:04:30|186062.1|185972.1|186051.9|185961.9|186062.1|185972.1|186049.3|185959.3|19
1738847080000|2025-02-06 13:04:40|186050.8|185960.8|186048.1|185958.1|186053.2|185963.2|186047.8|185957.8|10
1738847090000|2025-02-06 13:04:50|186047.8|185957.8|186051.4|185961.4|186052.4|185962.4|186046.6|185956.6|14
1738847100000|2025-02-06 13:05:00|186053.6|185963.6|186065.6|185975.6|186073.1|185983.1|186053.6|185963.6|18
1738847110000|2025-02-06 13:05:10|186065.2|185975.2|186072.3|185982.3|186079.3|185989.3|186065.2|185975.2|10
1738847120000|2025-02-06 13:05:20|186071.4|185981.4|186084.7|185994.7|186086.2|185996.2|186071.4|185981.4|9
1738847130000|2025-02-06 13:05:30|186084.9|185994.9|186079.6|185989.6|186087.2|185997.2|186074.8|185984.8|15
1738847140000|2025-02-06 13:05:40|186079.9|185989.9|186074|185984|186084|185994|186068|185978|18
1738847150000|2025-02-06 13:05:50|186077.4|185987.4|186079.9|185989.9|186081.8|185991.8|186073.5|185983.5|12
1738847160000|2025-02-06 13:06:00|186081.5|185991.5|186108.8|186018.8|186112.5|186022.5|186079|185989|12
1738847170000|2025-02-06 13:06:10|186108.5|186018.5|186121.2|186031.2|186121.2|186031.2|186108.5|186018.5|12
1738847180000|2025-02-06 13:06:20|186121.8|186031.8|186117.1|186027.1|186121.8|186031.8|186116.9|186026.9|8
1738847190000|2025-02-06 13:06:30|186119.9|186029.9|186114.6|186024.6|186123.8|186033.8|186114.6|186024.6|10
1738847200000|2025-02-06 13:06:40|186114.3|186024.3|186105.8|186015.8|186114.3|186024.3|186099.9|186009.9|11
1738847210000|2025-02-06 13:06:50|186110.2|186020.2|186110.2|186020.2|186110.8|186020.8|186102.3|186012.3|10
1738847220000|2025-02-06 13:07:00|186108.5|186018.5|186119.7|186029.7|186122.4|186032.4|186108.5|186018.5|12
1738847230000|2025-02-06 13:07:10|186122.8|186032.8|186158.5|186068.5|186160.8|186070.8|186115.9|186025.9|10
1738847240000|2025-02-06 13:07:20|186166.1|186076.1|186212.2|186122.2|186219.7|186129.7|186166.1|186076.1|25
1738847250000|2025-02-06 13:07:30|186212.7|186122.7|186226.6|186136.6|186228.6|186138.6|186212.7|186122.7|23
1738847260000|2025-02-06 13:07:40|186227.3|186137.3|186223.7|186133.7|186229.4|186139.4|186222.2|186132.2|17
1738847270000|2025-02-06 13:07:50|186225.2|186135.2|186209.1|186119.1|186227.4|186137.4|186205.8|186115.8|26
1738847280000|2025-02-06 13:08:00|186209.4|186119.4|186190.2|186100.2|186209.4|186119.4|186181.6|186091.6|19
1738847290000|2025-02-06 13:08:10|186191.4|186101.4|186197.6|186107.6|186197.6|186107.6|186190.1|186100.1|16
1738847300000|2025-02-06 13:08:20|186196|186106|186197.6|186107.6|186199.4|186109.4|186190.8|186100.8|15
1738847310000|2025-02-06 13:08:30|186189.2|186099.2|186188.1|186098.1|186194.3|186104.3|186173.4|186083.4|26
1738847320000|2025-02-06 13:08:40|186186.7|186096.7|186139.9|186049.9|186191.9|186101.9|186136.8|186046.8|29
1738847330000|2025-02-06 13:08:50|186143.4|186053.4|186143|186053|186145.6|186055.6|186137.7|186047.7|15
1738847340000|2025-02-06 13:09:00|186141.4|186051.4|186141|186051|186141.4|186051.4|186135.3|186045.3|21
1738847350000|2025-02-06 13:09:10|186140.9|186050.9|186167.4|186077.4|186172.6|186082.6|186139.5|186049.5|19
1738847360000|2025-02-06 13:09:20|186167.1|186077.1|186167.1|186077.1|186172.2|186082.2|186158.2|186068.2|17
1738847370000|2025-02-06 13:09:30|186166.7|186076.7|186165.1|186075.1|186174.5|186084.5|186164.8|186074.8|16
1738847380000|2025-02-06 13:09:40|186165.2|186075.2|186173.9|186083.9|186173.9|186083.9|186165.2|186075.2|17
1738847390000|2025-02-06 13:09:50|186175.7|186085.7|186158.7|186068.7|186176.2|186086.2|186157.5|186067.5|16
1738847400000|2025-02-06 13:10:00|186158.5|186068.5|186167.5|186077.5|186172|186082|186139.7|186049.7|25
1738847410000|2025-02-06 13:10:10|186166|186076|186160.7|186070.7|186170.6|186080.6|186158.4|186068.4|23
1738847420000|2025-02-06 13:10:20|186157.5|186067.5|186152.7|186062.7|186158.5|186068.5|186144.9|186054.9|19
1738847430000|2025-02-06 13:10:30|186152.3|186062.3|186140.4|186050.4|186153.1|186063.1|186114.4|186024.4|28
1738847440000|2025-02-06 13:10:40|186140.1|186050.1|186151.4|186061.4|186156.1|186066.1|186140.1|186050.1|13
1738847450000|2025-02-06 13:10:50|186151.8|186061.8|186160.7|186070.7|186163.8|186073.8|186151.6|186061.6|16
1738847460000|2025-02-06 13:11:00|186160.4|186070.4|186156|186066|186161.5|186071.5|186154.9|186064.9|15
1738847470000|2025-02-06 13:11:10|186157.7|186067.7|186158.3|186068.3|186158.7|186068.7|186156.6|186066.6|11
1738847480000|2025-02-06 13:11:20|186158|186068|186163.5|186073.5|186163.5|186073.5|186158|186068|14
1738847490000|2025-02-06 13:11:30|186163.1|186073.1|186164.9|186074.9|186165.4|186075.4|186161.6|186071.6|12
1738847500000|2025-02-06 13:11:40|186164.7|186074.7|186158.8|186068.8|186164.7|186074.7|186158.6|186068.6|8
1738847510000|2025-02-06 13:11:50|186158.7|186068.7|186166.6|186076.6|186166.6|186076.6|186157.2|186067.2|9
1738847520000|2025-02-06 13:12:00|186166.8|186076.8|186222.4|186132.4|186222.4|186132.4|186166.8|186076.8|12
1738847530000|2025-02-06 13:12:10|186219.7|186129.7|186218.5|186128.5|186222|186132|186213.5|186123.5|26
1738847540000|2025-02-06 13:12:20|186218.2|186128.2|186169.8|186079.8|186222|186132|186167.6|186077.6|21
1738847550000|2025-02-06 13:12:30|186169.7|186079.7|186153.6|186063.6|186170.1|186080.1|186152.8|186062.8|14
1738847560000|2025-02-06 13:12:40|186148.3|186058.3|186162.5|186072.5|186163.1|186073.1|186148.3|186058.3|12
1738847570000|2025-02-06 13:12:50|186162.3|186072.3|186205.9|186115.9|186209|186119|186162.3|186072.3|15
1738847580000|2025-02-06 13:13:00|186207.8|186117.8|186202.9|186112.9|186207.8|186117.8|186193.6|186103.6|18
1738847590000|2025-02-06 13:13:10|186202.7|186112.7|186210.3|186120.3|186212.9|186122.9|186198.7|186108.7|16
1738847600000|2025-02-06 13:13:20|186212.9|186122.9|186212.5|186122.5|186214.4|186124.4|186208.8|186118.8|11
1738847610000|2025-02-06 13:13:30|186208.9|186118.9|186196.8|186106.8|186213.9|186123.9|186194.8|186104.8|16
1738847620000|2025-02-06 13:13:40|186193.9|186103.9|186207.8|186117.8|186210.8|186120.8|186176.8|186086.8|30
1738847630000|2025-02-06 13:13:50|186216|186126|186178.6|186088.6|186216|186126|186175.8|186085.8|17
1738847640000|2025-02-06 13:14:00|186180.4|186090.4|186160|186070|186183.1|186093.1|186160|186070|17
1738847650000|2025-02-06 13:14:10|186160.3|186070.3|186153.9|186063.9|186160.3|186070.3|186153.5|186063.5|17
1738847660000|2025-02-06 13:14:20|186154|186064|186157.6|186067.6|186158.9|186068.9|186153|186063|22
1738847670000|2025-02-06 13:14:30|186159.1|186069.1|186161.3|186071.3|186163.4|186073.4|186159.1|186069.1|12
1738847680000|2025-02-06 13:14:40|186161.4|186071.4|186204|186114|186212|186122|186161.3|186071.3|24
1738847690000|2025-02-06 13:14:50|186204.1|186114.1|186143|186053|186205|186115|186137.6|186047.6|20
1738847700000|2025-02-06 13:15:00|186140.7|186050.7|186171.5|186081.5|186179.4|186089.4|186137.7|186047.7|20
1738847710000|2025-02-06 13:15:10|186171.8|186081.8|186187.3|186097.3|186187.3|186097.3|186161.5|186071.5|21
1738847720000|2025-02-06 13:15:20|186193.4|186103.4|186189.9|186099.9|186206.1|186116.1|186186.3|186096.3|12
1738847730000|2025-02-06 13:15:30|186189.6|186099.6|186157.5|186067.5|186189.6|186099.6|186156.8|186066.8|18
1738847740000|2025-02-06 13:15:40|186155|186065|186155.5|186065.5|186159.3|186069.3|186153.6|186063.6|15
1738847750000|2025-02-06 13:15:50|186155.3|186065.3|186156.3|186066.3|186157.9|186067.9|186154.6|186064.6|14
1738847760000|2025-02-06 13:16:00|186156.5|186066.5|186173|186083|186179|186089|186156.2|186066.2|18
1738847770000|2025-02-06 13:16:10|186172.9|186082.9|186166.8|186076.8|186172.9|186082.9|186158.2|186068.2|15
1738847780000|2025-02-06 13:16:20|186165.7|186075.7|186168.9|186078.9|186168.9|186078.9|186163.1|186073.1|13
1738847790000|2025-02-06 13:16:30|186169.8|186079.8|186177.1|186087.1|186177.1|186087.1|186159|186069|24
1738847800000|2025-02-06 13:16:40|186186.1|186096.1|186181.1|186091.1|186186.1|186096.1|186169.8|186079.8|24
1738847810000|2025-02-06 13:16:50|186181.7|186091.7|186196.3|186106.3|186216.5|186126.5|186181.7|186091.7|21
1738847820000|2025-02-06 13:17:00|186194|186104|186189.7|186099.7|186194|186104|186189.3|186099.3|13
1738847830000|2025-02-06 13:17:10|186188|186098|186203.9|186113.9|186203.9|186113.9|186188|186098|8
1738847840000|2025-02-06 13:17:20|186204|186114|186206.9|186116.9|186207.4|186117.4|186201.6|186111.6|10
1738847850000|2025-02-06 13:17:30|186206.5|186116.5|186208.1|186118.1|186212.7|186122.7|186204.9|186114.9|15
1738847860000|2025-02-06 13:17:40|186208.3|186118.3|186208.5|186118.5|186208.5|186118.5|186208.1|186118.1|5
1738847870000|2025-02-06 13:17:50|186208.6|186118.6|186205.7|186115.7|186211.1|186121.1|186205.7|186115.7|10
1738847880000|2025-02-06 13:18:00|186205.6|186115.6|186206|186116|186206|186116|186199.6|186109.6|12
1738847890000|2025-02-06 13:18:10|186206.2|186116.2|186215.9|186125.9|186215.9|186125.9|186206.2|186116.2|8
1738847900000|2025-02-06 13:18:20|186218.2|186128.2|186212.2|186122.2|186218.5|186128.5|186212.2|186122.2|9
1738847910000|2025-02-06 13:18:30|186212.7|186122.7|186203.6|186113.6|186212.7|186122.7|186196.7|186106.7|12
1738847920000|2025-02-06 13:18:40|186203.7|186113.7|186198.9|186108.9|186203.7|186113.7|186191.6|186101.6|13
1738847930000|2025-02-06 13:18:50|186192.2|186102.2|186191.9|186101.9|186202.3|186112.3|186177.5|186087.5|11
1738847940000|2025-02-06 13:19:00|186194.8|186104.8|186195.8|186105.8|186198.7|186108.7|186193.8|186103.8|10
1738847950000|2025-02-06 13:19:10|186196.2|186106.2|186206.8|186116.8|186214.7|186124.7|186196.2|186106.2|18
1738847960000|2025-02-06 13:19:20|186206.7|186116.7|186209.7|186119.7|186209.7|186119.7|186206.7|186116.7|5
1738847970000|2025-02-06 13:19:30|186199.8|186109.8|186193.7|186103.7|186200|186110|186193.7|186103.7|9
1738847980000|2025-02-06 13:19:40|186192.3|186102.3|186203.1|186113.1|186203.4|186113.4|186189.8|186099.8|10
1738847990000|2025-02-06 13:19:50|186206.1|186116.1|186212.3|186122.3|186224.5|186134.5|186197.9|186107.9|22
1738848000000|2025-02-06 13:20:00|186211.2|186121.2|186216.2|186126.2|186223.5|186133.5|186211.2|186121.2|15
1738848010000|2025-02-06 13:20:10|186215.9|186125.9|186205.9|186115.9|186218|186128|186200.2|186110.2|16
1738848020000|2025-02-06 13:20:20|186206.3|186116.3|186195|186105|186206.9|186116.9|186180.4|186090.4|18
1738848030000|2025-02-06 13:20:30|186194.9|186104.9|186172.9|186082.9|186200.1|186110.1|186172.9|186082.9|16
1738848040000|2025-02-06 13:20:40|186175.4|186085.4|186166.2|186076.2|186175.7|186085.7|186165.1|186075.1|19
1738848050000|2025-02-06 13:20:50|186171.3|186081.3|186158|186068|186171.3|186081.3|186153.6|186063.6|16
1738848060000|2025-02-06 13:21:00|186176.2|186086.2|186202.9|186112.9|186207.9|186117.9|186165.2|186075.2|18
1738848070000|2025-02-06 13:21:10|186199.4|186109.4|186211.7|186121.7|186213.1|186123.1|186192.4|186102.4|19
1738848080000|2025-02-06 13:21:20|186211.5|186121.5|186211.9|186121.9|186216.1|186126.1|186205.7|186115.7|15
1738848090000|2025-02-06 13:21:30|186207.7|186117.7|186213.2|186123.2|186213.7|186123.7|186204|186114|16
1738848100000|2025-02-06 13:21:40|186211.7|186121.7|186216.5|186126.5|186224.6|186134.6|186209.5|186119.5|24
1738848110000|2025-02-06 13:21:50|186213.3|186123.3|186214.4|186124.4|186226.9|186136.9|186211.4|186121.4|27
1738848120000|2025-02-06 13:22:00|186214.5|186124.5|186224.3|186134.3|186226.9|186136.9|186214.5|186124.5|14
1738848130000|2025-02-06 13:22:10|186222.8|186132.8|186220.3|186130.3|186222.8|186132.8|186220.3|186130.3|3
1738848140000|2025-02-06 13:22:20|186220.4|186130.4|186222.5|186132.5|186222.5|186132.5|186220|186130|8
1738848150000|2025-02-06 13:22:30|186220|186130|186218.3|186128.3|186220|186130|186212.3|186122.3|11
1738848160000|2025-02-06 13:22:40|186216.7|186126.7|186220.6|186130.6|186220.9|186130.9|186214.9|186124.9|18
1738848170000|2025-02-06 13:22:50|186220|186130|186213|186123|186220|186130|186206.2|186116.2|15
1738848180000|2025-02-06 13:23:00|186213.2|186123.2|186211.5|186121.5|186219.8|186129.8|186205.8|186115.8|19
1738848190000|2025-02-06 13:23:10|186214.3|186124.3|186188.6|186098.6|186214.3|186124.3|186183|186093|17
1738848200000|2025-02-06 13:23:20|186188.2|186098.2|186185.2|186095.2|186192.1|186102.1|186180.8|186090.8|20
1738848210000|2025-02-06 13:23:30|186184.9|186094.9|186218.2|186128.2|186218.2|186128.2|186184.9|186094.9|14
1738848220000|2025-02-06 13:23:40|186215.9|186125.9|186201.3|186111.3|186217.1|186127.1|186201.3|186111.3|18
1738848230000|2025-02-06 13:23:50|186199.2|186109.2|186220.1|186130.1|186220.1|186130.1|186195.6|186105.6|11
1738848240000|2025-02-06 13:24:00|186218.1|186128.1|186231.5|186141.5|186233|186143|186213.7|186123.7|20
1738848250000|2025-02-06 13:24:10|186231.7|186141.7|186232.5|186142.5|186235.5|186145.5|186229.1|186139.1|19
1738848260000|2025-02-06 13:24:20|186234.6|186144.6|186228.4|186138.4|186237.3|186147.3|186228.4|186138.4|11
1738848270000|2025-02-06 13:24:30|186228.3|186138.3|186226.7|186136.7|186232.4|186142.4|186224.4|186134.4|14
1738848280000|2025-02-06 13:24:40|186220.1|186130.1|186212.6|186122.6|186220.8|186130.8|186197.7|186107.7|20
1738848290000|2025-02-06 13:24:50|186212.1|186122.1|186214.4|186124.4|186217.1|186127.1|186212.1|186122.1|9
1738848300000|2025-02-06 13:25:00|186218.1|186128.1|186197.1|186107.1|186219.2|186129.2|186197.1|186107.1|13
1738848310000|2025-02-06 13:25:10|186201.3|186111.3|186208.3|186118.3|186219.7|186129.7|186199.5|186109.5|15
1738848320000|2025-02-06 13:25:20|186207.9|186117.9|186205.3|186115.3|186207.9|186117.9|186199.7|186109.7|17
1738848330000|2025-02-06 13:25:30|186207.3|186117.3|186211.8|186121.8|186222.8|186132.8|186207.3|186117.3|9
1738848340000|2025-02-06 13:25:40|186211.6|186121.6|186189.3|186099.3|186217.5|186127.5|186189.3|186099.3|19
1738848350000|2025-02-06 13:25:50|186186.2|186096.2|186183.6|186093.6|186188.3|186098.3|186183.6|186093.6|13
1738848360000|2025-02-06 13:26:00|186177.7|186087.7|186193.5|186103.5|186193.5|186103.5|186147.9|186057.9|24
1738848370000|2025-02-06 13:26:10|186190.6|186100.6|186183.5|186093.5|186190.6|186100.6|186171.6|186081.6|13
1738848380000|2025-02-06 13:26:20|186184.6|186094.6|186195.9|186105.9|186195.9|186105.9|186184.6|186094.6|9
1738848390000|2025-02-06 13:26:30|186190.5|186100.5|186173.1|186083.1|186195.1|186105.1|186173.1|186083.1|11
1738848400000|2025-02-06 13:26:40|186170.9|186080.9|186161.9|186071.9|186170.9|186080.9|186161.9|186071.9|6
1738848410000|2025-02-06 13:26:50|186158.5|186068.5|186222.6|186132.6|186228.6|186138.6|186150.7|186060.7|25
1738848420000|2025-02-06 13:27:00|186221.3|186131.3|186189.9|186099.9|186223|186133|186181.8|186091.8|25
1738848430000|2025-02-06 13:27:10|186186.5|186096.5|186183.9|186093.9|186186.5|186096.5|186183.9|186093.9|11
1738848440000|2025-02-06 13:27:20|186186.8|186096.8|186182.1|186092.1|186191|186101|186179.2|186089.2|24
1738848450000|2025-02-06 13:27:30|186189.9|186099.9|186173.1|186083.1|186194.4|186104.4|186172.6|186082.6|26
1738848460000|2025-02-06 13:27:40|186175.2|186085.2|186208.9|186118.9|186211.4|186121.4|186174.1|186084.1|34
1738848470000|2025-02-06 13:27:50|186207.5|186117.5|186202.7|186112.7|186207.5|186117.5|186164.5|186074.5|20
1738848480000|2025-02-06 13:28:00|186199.7|186109.7|186199.1|186109.1|186201.5|186111.5|186196|186106|11
1738848490000|2025-02-06 13:28:10|186198.9|186108.9|186198.1|186108.1|186200.9|186110.9|186198.1|186108.1|8
1738848500000|2025-02-06 13:28:20|186199.2|186109.2|186199.3|186109.3|186200|186110|186196.5|186106.5|11
1738848510000|2025-02-06 13:28:30|186199.1|186109.1|186200.5|186110.5|186200.5|186110.5|186192.3|186102.3|10
1738848520000|2025-02-06 13:28:40|186198.2|186108.2|186223.1|186133.1|186223.1|186133.1|186198.2|186108.2|8
1738848530000|2025-02-06 13:28:50|186219.3|186129.3|186209|186119|186219.8|186129.8|186209|186119|10
1738848540000|2025-02-06 13:29:00|186211.3|186121.3|186209.4|186119.4|186216.3|186126.3|186202.7|186112.7|26
1738848550000|2025-02-06 13:29:10|186206.8|186116.8|186206.2|186116.2|186206.8|186116.8|186201.3|186111.3|15
1738848560000|2025-02-06 13:29:20|186203.5|186113.5|186203.4|186113.4|186206.5|186116.5|186197.3|186107.3|17
1738848570000|2025-02-06 13:29:30|186200.7|186110.7|186148.4|186058.4|186202.7|186112.7|186143.5|186053.5|13
1738848580000|2025-02-06 13:29:40|186150.2|186060.2|186201.5|185997.8|186201.5|186074.5|186144.3|185997.8|23
1738848590000|2025-02-06 13:29:50|186261.1|186000.3|186218|185876|186266.1|186000.3|186218|185876|9
1738848600000|2025-02-06 13:30:00|186234.8|185892.8|186217|185875|186234.8|185892.8|186201.2|185859.2|5
1738848610000|2025-02-06 13:30:10|186222.8|185880.8|186207.7|185938.4|186297.8|185955.8|186207.7|185880.8|26
1738848620000|2025-02-06 13:30:20|186190.9|185952.5|186111|185981|186197.4|186011.8|186104.7|185952.5|17
1738848630000|2025-02-06 13:30:30|186109.8|185979.8|186113.8|185983.8|186116.1|185986.1|186096.9|185966.9|28
1738848640000|2025-02-06 13:30:40|186110.8|185980.8|186134|186004|186191.9|186018.2|186110.8|185945.3|17
1738848650000|2025-02-06 13:30:50|186133.8|186003.8|186110.5|185980.5|186133.8|186003.8|186106.3|185976.3|20
1738848660000|2025-02-06 13:31:00|186110.7|185980.7|186111.5|185981.5|186111.6|185981.6|186102.9|185972.9|13
1738848670000|2025-02-06 13:31:10|186111.9|185981.9|186112.5|185982.5|186113.5|185983.5|186110.5|185980.5|11
1738848680000|2025-02-06 13:31:20|186118.8|185988.8|186121.3|185991.3|186123.8|185993.8|186118.8|185988.8|13
1738848690000|2025-02-06 13:31:30|186120.3|185990.3|186115.7|185985.7|186120.7|185990.7|186115.7|185985.7|8
1738848700000|2025-02-06 13:31:40|186115.5|185985.5|186116.6|185986.6|186116.6|185986.6|186115.5|185985.5|8
1738848710000|2025-02-06 13:31:50|186115.8|185985.8|186100|185970|186119.8|185989.8|186100|185970|11
1738848720000|2025-02-06 13:32:00|186099.6|185969.6|186100.4|185970.4|186101.5|185971.5|186099.4|185969.4|11
1738848730000|2025-02-06 13:32:10|186101.5|185971.5|186173.7|185958.7|186173.7|185996.2|186095.3|185958.7|10
1738848740000|2025-02-06 13:32:20|186168.1|185960.9|186118.4|185988.4|186168.1|185990.8|186118.4|185951.4|9
1738848750000|2025-02-06 13:32:30|186118.8|185988.8|186115|185985|186118.8|185988.8|186113.8|185983.8|10
1738848760000|2025-02-06 13:32:40|186114.7|185984.7|186109.6|185979.6|186114.7|185984.7|186109.5|185979.5|4
1738848770000|2025-02-06 13:32:50|186109.3|185979.3|186160.7|185947.5|186161.5|185989.1|186109.3|185941.3|15
1738848780000|2025-02-06 13:33:00|186153|185951|186021.6|185891.6|186153|185968.2|186015.4|185885.4|25
1738848790000|2025-02-06 13:33:10|186012.2|185882.2|186014.7|185884.7|186023.3|185893.3|186012.2|185882.2|21
1738848800000|2025-02-06 13:33:20|186014.5|185884.5|186013.4|185883.4|186014.5|185884.5|186006.1|185876.1|13
1738848810000|2025-02-06 13:33:30|186011.1|185881.1|185911.8|185821.8|186011.1|185881.1|185909.7|185819.7|14
1738848820000|2025-02-06 13:33:40|185912|185822|185908|185818|185916.1|185826.1|185907.9|185817.9|13
1738848830000|2025-02-06 13:33:50|185910.3|185820.3|185913.4|185823.4|185915.7|185825.7|185910.1|185820.1|13
1738848840000|2025-02-06 13:34:00|185913|185823|185913|185823|185913|185823|185909.7|185819.7|8
1738848850000|2025-02-06 13:34:10|185910.7|185820.7|185923.9|185833.9|185935.7|185845.7|185886.4|185796.4|15
1738848860000|2025-02-06 13:34:20|185923.3|185833.3|185921.3|185831.3|185934.2|185844.2|185917.8|185827.8|17
1738848870000|2025-02-06 13:34:30|185921|185831|185942.9|185852.9|185973.1|185883.1|185919|185829|25
1738848880000|2025-02-06 13:34:40|185938.2|185848.2|185906.3|185816.3|185947.6|185857.6|185902.5|185812.5|19
1738848890000|2025-02-06 13:34:50|185906.2|185816.2|185889.6|185799.6|185907.2|185817.2|185885.6|185795.6|19
1738848900000|2025-02-06 13:35:00|185890|185800|185886.1|185796.1|185890|185800|185884.4|185794.4|10
1738848910000|2025-02-06 13:35:10|185885.9|185795.9|185885.9|185795.9|185886.9|185796.9|185884.4|185794.4|9
1738848920000|2025-02-06 13:35:20|185886.1|185796.1|185891.6|185801.6|185898|185808|185877.3|185787.3|18
1738848930000|2025-02-06 13:35:30|185896.4|185806.4|185890.7|185800.7|185896.4|185806.4|185886.4|185796.4|7
1738848940000|2025-02-06 13:35:40|185890|185800|185895.1|185805.1|185906.9|185816.9|185890|185800|11
1738848950000|2025-02-06 13:35:50|185886.9|185796.9|185901|185811|185927.1|185837.1|185883.7|185793.7|21
1738848960000|2025-02-06 13:36:00|185894.9|185804.9|185889.8|185799.8|185899.9|185809.9|185888.2|185798.2|20
1738848970000|2025-02-06 13:36:10|185889.7|185799.7|185884.7|185794.7|185889.7|185799.7|185884.7|185794.7|9
1738848980000|2025-02-06 13:36:20|185884.5|185794.5|185883.8|185793.8|185888.8|185798.8|185881|185791|16
1738848990000|2025-02-06 13:36:30|185883.7|185793.7|185885.5|185795.5|185889.3|185799.3|185883.7|185793.7|17
1738849000000|2025-02-06 13:36:40|185885.4|185795.4|185882.8|185792.8|185885.8|185795.8|185879.8|185789.8|18
1738849010000|2025-02-06 13:36:50|185884|185794|185876.5|185786.5|185888.1|185798.1|185876.5|185786.5|16
1738849020000|2025-02-06 13:37:00|185881.5|185791.5|185876.7|185786.7|185884.8|185794.8|185874.5|185784.5|15
1738849030000|2025-02-06 13:37:10|185877.3|185787.3|185885|185795|185885|185795|185856.5|185766.5|24
1738849040000|2025-02-06 13:37:20|185881.5|185791.5|185883.2|185793.2|185892.4|185802.4|185865.4|185775.4|30
1738849050000|2025-02-06 13:37:30|185889.2|185799.2|185889.5|185799.5|185891.2|185801.2|185873.2|185783.2|26
1738849060000|2025-02-06 13:37:40|185883.8|185793.8|185876.9|185786.9|185883.8|185793.8|185865.8|185775.8|25
1738849070000|2025-02-06 13:37:50|185877.4|185787.4|185870.8|185780.8|185885.4|185795.4|185870.7|185780.7|23
1738849080000|2025-02-06 13:38:00|185868.4|185778.4|185852.3|185762.3|185873.8|185783.8|185852.3|185762.3|24
1738849090000|2025-02-06 13:38:10|185854.7|185764.7|185796.1|185706.1|185860.4|185770.4|185796.1|185695.1|30
1738849100000|2025-02-06 13:38:20|185798.3|185708.3|185802.7|185712.7|185817.3|185727.3|185792.2|185702.2|20
1738849110000|2025-02-06 13:38:30|185790.3|185700.3|185805.3|185715.3|185812.6|185722.6|185790.3|185700.3|27
1738849120000|2025-02-06 13:38:40|185809.9|185719.9|185824.3|185734.3|185829.6|185739.6|185804.1|185714.1|27
1738849130000|2025-02-06 13:38:50|185828.5|185738.5|185830.4|185740.4|185832.2|185742.2|185821|185731|21
1738849140000|2025-02-06 13:39:00|185829.9|185739.9|185833.4|185743.4|185833.4|185743.4|185829.4|185739.4|6
1738849150000|2025-02-06 13:39:10|185833.5|185743.5|185832.3|185742.3|185836.3|185746.3|185830.5|185740.5|17
1738849160000|2025-02-06 13:39:20|185831.1|185741.1|185831|185741|185833.5|185743.5|185831|185741|13
1738849170000|2025-02-06 13:39:30|185827.8|185737.8|185826.4|185736.4|185830.2|185740.2|185821.8|185731.8|12
1738849180000|2025-02-06 13:39:40|185829.2|185739.2|185835.1|185745.1|185835.1|185745.1|185829.2|185739.2|10
1738849190000|2025-02-06 13:39:50|185835.2|185745.2|185824.3|185734.3|185854.1|185764.1|185824.3|185734.3|17
1738849200000|2025-02-06 13:40:00|185824.4|185734.4|185832|185742|185835.5|185745.5|185822.1|185732.1|15
1738849210000|2025-02-06 13:40:10|185831.2|185741.2|185836.2|185746.2|185836.2|185746.2|185826.5|185736.5|11
1738849220000|2025-02-06 13:40:20|185836.4|185746.4|185829.6|185739.6|185836.4|185746.4|185825.9|185735.9|12
1738849230000|2025-02-06 13:40:30|185829.7|185739.7|185835.2|185745.2|185849.5|185759.5|185829.7|185739.7|13
1738849240000|2025-02-06 13:40:40|185834.8|185744.8|185819.3|185729.3|185845.6|185755.6|185819.3|185729.3|14
1738849250000|2025-02-06 13:40:50|185814.4|185724.4|185829.3|185739.3|185832.3|185742.3|185808.3|185718.3|23
1738849260000|2025-02-06 13:41:00|185823.2|185733.2|185825.1|185735.1|185827.2|185737.2|185814.3|185724.3|11
1738849270000|2025-02-06 13:41:10|185825|185735|185828.5|185738.5|185828.5|185738.5|185825|185735|8
1738849280000|2025-02-06 13:41:20|185830.5|185740.5|185866.2|185776.2|185873.1|185783.1|185830.5|185740.5|9
1738849290000|2025-02-06 13:41:30|185864.2|185774.2|185870.7|185780.7|185870.8|185780.8|185864.2|185774.2|5
1738849300000|2025-02-06 13:41:40|185872.8|185782.8|185876|185786|185876|185786|185872.8|185782.8|3
1738849310000|2025-02-06 13:41:50|185876.1|185786.1|185867.6|185777.6|185876.1|185786.1|185867.6|185777.6|9
1738849320000|2025-02-06 13:42:00|185867.8|185777.8|185876.9|185786.9|185876.9|185786.9|185867.4|185777.4|6
1738849330000|2025-02-06 13:42:10|185874.8|185784.8|185869.3|185779.3|185874.8|185784.8|185869.2|185779.2|8
1738849340000|2025-02-06 13:42:20|185869.2|185779.2|185869.2|185779.2|185869.3|185779.3|185869.2|185779.2|3
1738849350000|2025-02-06 13:42:30|185869.1|185779.1|185869.1|185779.1|185869.1|185779.1|185869.1|185779.1|1
1738849360000|2025-02-06 13:42:40|185871.7|185781.7|185872.5|185782.5|185872.8|185782.8|185871.7|185781.7|3
1738849370000|2025-02-06 13:42:50|185873.4|185783.4|185869.8|185779.8|185873.4|185783.4|185869.8|185779.8|4
1738849390000|2025-02-06 13:43:10|185886.8|185796.8|185896.2|185806.2|185900.3|185810.3|185886|185796|13
1738849400000|2025-02-06 13:43:20|185898.5|185808.5|185927.9|185837.9|185927.9|185837.9|185898.5|185808.5|8
1738849410000|2025-02-06 13:43:30|185928.1|185838.1|185919.9|185829.9|185930.6|185840.6|185916.6|185826.6|12
1738849420000|2025-02-06 13:43:40|185930|185840|185927.8|185837.8|185931|185841|185926.9|185836.9|7
1738849430000|2025-02-06 13:43:50|185924.1|185834.1|185896.1|185806.1|185924.1|185834.1|185896.1|185806.1|10
1738849440000|2025-02-06 13:44:00|185895|185805|185890.8|185800.8|185895.8|185805.8|185888.1|185798.1|11
1738849450000|2025-02-06 13:44:10|185890.6|185800.6|185897|185807|185903.7|185813.7|185890.6|185800.6|9
1738849460000|2025-02-06 13:44:20|185896|185806|185898.3|185808.3|185901|185811|185896|185806|5
1738849470000|2025-02-06 13:44:30|185898.7|185808.7|185898.8|185808.8|185901.5|185811.5|185898.3|185808.3|6
1738849480000|2025-02-06 13:44:40|185896.1|185806.1|185898|185808|185900.4|185810.4|185894|185804|10
1738849490000|2025-02-06 13:44:50|185898.4|185808.4|185906.9|185816.9|185906.9|185816.9|185898.4|185808.4|6
1738849500000|2025-02-06 13:45:00|185907.9|185817.9|185904.6|185814.6|185913.9|185823.9|185900.9|185810.9|13
1738849510000|2025-02-06 13:45:10|185898.7|185808.7|185901.4|185811.4|185905|185815|185898.6|185808.6|7
1738849520000|2025-02-06 13:45:20|185904|185814|185948.4|185858.4|185949.6|185859.6|185903.4|185813.4|16
1738849530000|2025-02-06 13:45:30|185948.8|185858.8|185935.8|185845.8|185948.8|185858.8|185932.8|185842.8|11
1738849540000|2025-02-06 13:45:40|185933.1|185843.1|185950.3|185860.3|185950.3|185860.3|185932.9|185842.9|8
1738849550000|2025-02-06 13:45:50|185949.9|185859.9|185931|185841|185957.3|185867.3|185931|185841|12
1738849560000|2025-02-06 13:46:00|185927.9|185837.9|185906|185816|185927.9|185837.9|185903.1|185813.1|16
1738849570000|2025-02-06 13:46:10|185905.1|185815.1|185922.5|185832.5|185922.5|185832.5|185901.2|185811.2|16
1738849580000|2025-02-06 13:46:20|185925.7|185835.7|185932.5|185842.5|185932.5|185842.5|185925.7|185835.7|9
1738849590000|2025-02-06 13:46:30|185932.2|185842.2|185913.3|185823.3|185932.2|185842.2|185913.3|185823.3|11
1738849600000|2025-02-06 13:46:40|185910.6|185820.6|185934.1|185844.1|185934.1|185844.1|185910.6|185820.6|11
1738849610000|2025-02-06 13:46:50|185927.9|185837.9|185910.6|185820.6|185927.9|185837.9|185903.3|185813.3|16
1738849620000|2025-02-06 13:47:00|185913.7|185823.7|185896|185806|185915.9|185825.9|185894.2|185804.2|19
1738849630000|2025-02-06 13:47:10|185893.1|185803.1|185872.8|185782.8|185893.1|185803.1|185872.8|185782.8|15
1738849640000|2025-02-06 13:47:20|185876.3|185786.3|185874.4|185784.4|185876.3|185786.3|185874.4|185784.4|6
1738849650000|2025-02-06 13:47:30|185874.5|185784.5|185897.2|185807.2|185897.2|185807.2|185874|185784|10
1738849660000|2025-02-06 13:47:40|185898.6|185808.6|185925.1|185835.1|185928.8|185838.8|185898.6|185808.6|15
1738849670000|2025-02-06 13:47:50|185924.7|185834.7|185917.7|185827.7|185925.3|185835.3|185915.7|185825.7|9
1738849680000|2025-02-06 13:48:00|185917.5|185827.5|185917|185827|185919.7|185829.7|185916.7|185826.7|7
1738849690000|2025-02-06 13:48:10|185916.8|185826.8|185899.5|185809.5|185921.3|185831.3|185896.8|185806.8|15
1738849700000|2025-02-06 13:48:20|185905.6|185815.6|185915.7|185825.7|185923|185833|185902.9|185812.9|13
1738849710000|2025-02-06 13:48:30|185915.9|185825.9|185916.1|185826.1|185916.1|185826.1|185915.9|185825.9|2
1738849720000|2025-02-06 13:48:40|185912.9|185822.9|185907.4|185817.4|185912.9|185822.9|185907.4|185817.4|10
1738849730000|2025-02-06 13:48:50|185904.3|185814.3|185886.9|185796.9|185904.3|185814.3|185886.4|185796.4|11
1738849740000|2025-02-06 13:49:00|185887.1|185797.1|185891.1|185801.1|185893.8|185803.8|185887.1|185797.1|5
1738849750000|2025-02-06 13:49:10|185889.6|185799.6|185886|185796|185889.6|185799.6|185885.4|185795.4|6
1738849760000|2025-02-06 13:49:20|185886.2|185796.2|185888.9|185798.9|185892.7|185802.7|185886|185796|9
1738849770000|2025-02-06 13:49:30|185888.3|185798.3|185878.8|185788.8|185888.3|185798.3|185873.8|185783.8|9
1738849780000|2025-02-06 13:49:40|185876.6|185786.6|185882.4|185792.4|185887.1|185797.1|185874.6|185784.6|13
1738849790000|2025-02-06 13:49:50|185882.3|185792.3|185890.1|185800.1|185890.1|185800.1|185879.8|185789.8|10
1738849800000|2025-02-06 13:50:00|185887|185797|185890.6|185800.6|185890.6|185800.6|185883.8|185793.8|11
1738849810000|2025-02-06 13:50:10|185895.2|185805.2|185892.9|185802.9|185895.6|185805.6|185892.1|185802.1|5
1738849820000|2025-02-06 13:50:20|185894.6|185804.6|185897.8|185807.8|185901.7|185811.7|185894.6|185804.6|8
1738849830000|2025-02-06 13:50:30|185900|185810|185891.4|185801.4|185916.9|185826.9|185891.4|185801.4|8
1738849840000|2025-02-06 13:50:40|185893.8|185803.8|185882.3|185792.3|185893.8|185803.8|185880.9|185790.9|17
1738849850000|2025-02-06 13:50:50|185880.9|185790.9|185881.9|185791.9|185887.4|185797.4|185878.8|185788.8|19
1738849860000|2025-02-06 13:51:00|185890.7|185800.7|185890|185800|185911.5|185821.5|185890|185800|20
1738849870000|2025-02-06 13:51:10|185890.1|185800.1|185883.1|185793.1|185891.6|185801.6|185881.6|185791.6|10
1738849880000|2025-02-06 13:51:20|185880.6|185790.6|185881.8|185791.8|185884.3|185794.3|185880.6|185790.6|11
1738849890000|2025-02-06 13:51:30|185884.1|185794.1|185875.3|185785.3|185884.1|185794.1|185875.3|185785.3|12
1738849900000|2025-02-06 13:51:40|185875.1|185785.1|185874.8|185784.8|185875.1|185785.1|185874.8|185784.8|2
1738849910000|2025-02-06 13:51:50|185874.9|185784.9|185886.9|185796.9|185886.9|185796.9|185874.9|185784.9|6
1738849920000|2025-02-06 13:52:00|185884|185794|185874.5|185784.5|185884|185794|185874.5|185784.5|10
1738849930000|2025-02-06 13:52:10|185872.2|185782.2|185872.4|185782.4|185872.5|185782.5|185871|185781|5
1738849940000|2025-02-06 13:52:20|185872.1|185782.1|185828.9|185738.9|185872.1|185782.1|185785.4|185695.4|29
1738849950000|2025-02-06 13:52:30|185829.4|185739.4|185819.1|185729.1|185837.4|185747.4|185816.9|185726.9|32
1738849960000|2025-02-06 13:52:40|185808.1|185718.1|185813.6|185723.6|185818|185728|185808.1|185718.1|14
1738849970000|2025-02-06 13:52:50|185814|185724|185770.2|185680.2|185814|185724|185767.7|185677.7|20
1738849980000|2025-02-06 13:53:00|185763.9|185673.9|185745.3|185655.3|185771.7|185681.7|185741.4|185651.4|27
1738849990000|2025-02-06 13:53:10|185744.7|185654.7|185740.4|185650.4|185744.7|185654.7|185724.5|185634.5|30
1738850000000|2025-02-06 13:53:20|185741.3|185651.3|185765.9|185675.9|185781.4|185691.4|185739.7|185649.7|22
1738850010000|2025-02-06 13:53:30|185768.4|185678.4|185753.7|185663.7|185775.2|185685.2|185753.7|185663.7|26
1738850020000|2025-02-06 13:53:40|185754.4|185664.4|185765.4|185675.4|185772.7|185682.7|185754.4|185664.4|31
1738850030000|2025-02-06 13:53:50|185767.4|185677.4|185766.8|185676.8|185769.2|185679.2|185762.3|185672.3|12
1738850040000|2025-02-06 13:54:00|185771.3|185681.3|185773.3|185683.3|185773.3|185683.3|185771.3|185681.3|3
1738850050000|2025-02-06 13:54:10|185775.2|185685.2|185773.2|185683.2|185775.6|185685.6|185773.2|185683.2|8
1738850060000|2025-02-06 13:54:20|185762.2|185672.2|185773.6|185683.6|185776.2|185686.2|185762.2|185672.2|13
1738850070000|2025-02-06 13:54:30|185773.5|185683.5|185769.9|185679.9|185775.7|185685.7|185760.1|185670.1|11
1738850080000|2025-02-06 13:54:40|185768.6|185678.6|185765.5|185675.5|185776.7|185686.7|185765.5|185675.5|10
1738850090000|2025-02-06 13:54:50|185766.3|185676.3|185764.7|185674.7|185767.1|185677.1|185758.4|185668.4|15
1738850100000|2025-02-06 13:55:00|185766.1|185676.1|185737|185647|185766.1|185676.1|185731.1|185641.1|31
1738850110000|2025-02-06 13:55:10|185737.2|185647.2|185745.4|185655.4|185747.9|185657.9|185734.1|185644.1|30
1738850120000|2025-02-06 13:55:20|185743|185653|185724.5|185634.5|185747|185657|185721.7|185631.7|31
1738850130000|2025-02-06 13:55:30|185719.7|185629.7|185736.5|185646.5|185749.9|185659.9|185719.6|185629.6|24
1738850140000|2025-02-06 13:55:40|185739.1|185649.1|185773|185683|185776|185686|185738.1|185648.1|18
1738850150000|2025-02-06 13:55:50|185773.5|185683.5|185775.3|185685.3|185776|185686|185768.3|185678.3|12
1738850160000|2025-02-06 13:56:00|185772.6|185682.6|185795.1|185705.1|185822.3|185732.3|185772.6|185682.6|22
1738850170000|2025-02-06 13:56:10|185796.9|185706.9|185813.4|185723.4|185819.8|185729.8|185792.4|185702.4|33
1738850180000|2025-02-06 13:56:20|185814.1|185724.1|185809.8|185719.8|185814.1|185724.1|185808.5|185718.5|7
1738850190000|2025-02-06 13:56:30|185809.7|185719.7|185813.6|185723.6|185813.6|185723.6|185809.7|185719.7|7
1738850200000|2025-02-06 13:56:40|185815.3|185725.3|185812.4|185722.4|185816|185726|185806.1|185716.1|13
1738850210000|2025-02-06 13:56:50|185811.7|185721.7|185796.1|185706.1|185816|185726|185796.1|185706.1|11
1738850220000|2025-02-06 13:57:00|185795.4|185705.4|185796|185706|185799.1|185709.1|185795.4|185705.4|9
1738850230000|2025-02-06 13:57:10|185796.3|185706.3|185796.8|185706.8|185799.7|185709.7|185793.8|185703.8|13
1738850240000|2025-02-06 13:57:20|185798.5|185708.5|185803.2|185713.2|185808.3|185718.3|185797|185707|18
1738850250000|2025-02-06 13:57:30|185803.3|185713.3|185791.7|185701.7|185803.3|185713.3|185791.7|185701.7|27
1738850260000|2025-02-06 13:57:40|185795.5|185705.5|185774.9|185684.9|185797.9|185707.9|185774.9|185684.9|23
1738850270000|2025-02-06 13:57:50|185777|185687|185774|185684|185777|185687|185764.3|185674.3|30
1738850280000|2025-02-06 13:58:00|185778.3|185688.3|185773.8|185683.8|185781.3|185691.3|185770.7|185680.7|27
1738850290000|2025-02-06 13:58:10|185770.3|185680.3|185789.1|185699.1|185791.4|185701.4|185768|185678|30
1738850300000|2025-02-06 13:58:20|185789.5|185699.5|185771.3|185681.3|185789.5|185699.5|185764.1|185674.1|24
1738850310000|2025-02-06 13:58:30|185773.3|185683.3|185791.6|185701.6|185791.6|185701.6|185770.9|185680.9|17
1738850320000|2025-02-06 13:58:40|185794.4|185704.4|185792.3|185702.3|185797.6|185707.6|185791|185701|22
1738850330000|2025-02-06 13:58:50|185794.6|185704.6|185807.1|185717.1|185808.7|185718.7|185791.5|185701.5|10
1738850340000|2025-02-06 13:59:00|185805.5|185715.5|185773|185683|185807.9|185717.9|185772.4|185682.4|28
1738850350000|2025-02-06 13:59:10|185768.9|185678.9|185750.8|185660.8|185780.2|185690.2|185742.6|185652.6|30
1738850360000|2025-02-06 13:59:20|185748.2|185658.2|185745.8|185655.8|185754|185664|185741.3|185651.3|19
1738850370000|2025-02-06 13:59:30|185746.1|185656.1|185744|185654|185746.9|185656.9|185701.4|185611.4|31
1738850380000|2025-02-06 13:59:40|185741.5|185651.5|185755.3|185665.3|185763.6|185673.6|185701.4|185611.4|35
1738850390000|2025-02-06 13:59:50|185747.8|185657.8|185726.4|185636.4|185750.5|185660.5|185722.2|185632.2|33
1738850400000|2025-02-06 14:00:00|185711|185621|185710.2|185620.2|185720.2|185630.2|185701.9|185611.9|30
1738850410000|2025-02-06 14:00:10|185710.7|185620.7|185722.7|185632.7|185726.5|185636.5|185697.2|185607.2|22
1738850420000|2025-02-06 14:00:20|185723.8|185633.8|185732.1|185642.1|185737.6|185647.6|185723.8|185633.8|12
1738850430000|2025-02-06 14:00:30|185731.5|185641.5|185729.4|185639.4|185741.6|185651.6|185726.4|185636.4|12
1738850440000|2025-02-06 14:00:40|185727.3|185637.3|185717.6|185627.6|185727.3|185637.3|185712.4|185622.4|11
1738850450000|2025-02-06 14:00:50|185716.8|185626.8|185719.2|185629.2|185723.6|185633.6|185714.7|185624.7|14
1738850460000|2025-02-06 14:01:00|185718.5|185628.5|185738.4|185648.4|185739.8|185649.8|185704.4|185614.4|27
1738850470000|2025-02-06 14:01:10|185738.7|185648.7|185748.7|185658.7|185748.7|185658.7|185738.7|185648.7|18
1738850480000|2025-02-06 14:01:20|185747.7|185657.7|185719.9|185629.9|185750.1|185660.1|185717.9|185627.9|11
1738850490000|2025-02-06 14:01:30|185720|185630|185737.8|185647.8|185738.6|185648.6|185717.5|185627.5|9
1738850500000|2025-02-06 14:01:40|185732.5|185642.5|185732.3|185642.3|185734.6|185644.6|185723.3|185633.3|15
1738850510000|2025-02-06 14:01:50|185733.8|185643.8|185737|185647|185738.4|185648.4|185723.8|185633.8|13
1738850520000|2025-02-06 14:02:00|185739.4|185649.4|185738.1|185648.1|185740|185650|185736.9|185646.9|9
1738850530000|2025-02-06 14:02:10|185737.1|185647.1|185745.7|185655.7|185753.4|185663.4|185737.1|185647.1|15
1738850540000|2025-02-06 14:02:20|185749.1|185659.1|185759.9|185669.9|185759.9|185669.9|185742.2|185652.2|18
1738850550000|2025-02-06 14:02:30|185759.8|185669.8|185789.1|185699.1|185790.1|185700.1|185759.6|185669.6|20
1738850560000|2025-02-06 14:02:40|185790|185700|185747.6|185657.6|185790.2|185700.2|185746.6|185656.6|26
1738850570000|2025-02-06 14:02:50|185745.2|185655.2|185735.9|185645.9|185745.2|185655.2|185733.4|185643.4|7
1738850580000|2025-02-06 14:03:00|185733.4|185643.4|185706.1|185616.1|185733.4|185643.4|185705|185615|25
1738850590000|2025-02-06 14:03:10|185708.2|185618.2|185728.7|185638.7|185728.7|185638.7|185708.2|185618.2|15
1738850600000|2025-02-06 14:03:20|185727.4|185637.4|185726.8|185636.8|185729.6|185639.6|185726|185636|9
1738850610000|2025-02-06 14:03:30|185726.5|185636.5|185728.5|185638.5|185728.5|185638.5|185722.4|185632.4|18
1738850620000|2025-02-06 14:03:40|185728.6|185638.6|185703.9|185613.9|185728.6|185638.6|185703.7|185613.7|23
1738850630000|2025-02-06 14:03:50|185703.7|185613.7|185674.9|185584.9|185703.9|185613.9|185673.2|185583.2|12
1738850640000|2025-02-06 14:04:00|185674.6|185584.6|185672.4|185582.4|185682.5|185592.5|185668.6|185578.6|14
1738850650000|2025-02-06 14:04:10|185669.2|185579.2|185665.4|185575.4|185671.4|185581.4|185665.4|185575.4|7
1738850660000|2025-02-06 14:04:20|185665.3|185575.3|185623.9|185533.9|185665.4|185575.4|185618.3|185528.3|11
1738850670000|2025-02-06 14:04:30|185624.4|185534.4|185638.8|185548.8|185659|185569|185624.4|185534.4|35
1738850680000|2025-02-06 14:04:40|185638.9|185548.9|185625.7|185535.7|185640.8|185550.8|185623.5|185533.5|24
1738850690000|2025-02-06 14:04:50|185625.6|185535.6|185622.6|185532.6|185625.6|185535.6|185619.9|185529.9|22
1738850700000|2025-02-06 14:05:00|185620.2|185530.2|185659.4|185569.4|185659.4|185569.4|185620.2|185530.2|23
1738850710000|2025-02-06 14:05:10|185659.1|185569.1|185660.7|185570.7|185668.5|185578.5|185659.1|185569.1|11
1738850720000|2025-02-06 14:05:20|185660|185570|185655.6|185565.6|185661.5|185571.5|185654.5|185564.5|10
1738850730000|2025-02-06 14:05:30|185656.1|185566.1|185641.1|185551.1|185656.3|185566.3|185637.1|185547.1|13
1738850740000|2025-02-06 14:05:40|185644.3|185554.3|185643.9|185553.9|185644.3|185554.3|185641.8|185551.8|7
1738850750000|2025-02-06 14:05:50|185640.2|185550.2|185639.3|185549.3|185642.6|185552.6|185638.8|185548.8|9
1738850760000|2025-02-06 14:06:00|185632.8|185542.8|185634.8|185544.8|185638|185548|185630.8|185540.8|16
1738850770000|2025-02-06 14:06:10|185634.9|185544.9|185669|185579|185676.4|185586.4|185610.3|185520.3|25
1738850780000|2025-02-06 14:06:20|185667|185577|185712.5|185622.5|185712.9|185622.9|185666.5|185576.5|15
1738850790000|2025-02-06 14:06:30|185712.1|185622.1|185710.1|185620.1|185714.7|185624.7|185702.8|185612.8|12
1738850800000|2025-02-06 14:06:40|185709.8|185619.8|185671.9|185581.9|185711.8|185621.8|185671.6|185581.6|16
1738850810000|2025-02-06 14:06:50|185672.8|185582.8|185669.3|185579.3|185679.5|185589.5|185661.4|185571.4|25
1738850820000|2025-02-06 14:07:00|185669.8|185579.8|185684.9|185594.9|185686.1|185596.1|185669.6|185579.6|10
1738850830000|2025-02-06 14:07:10|185685.1|185595.1|185676.4|185586.4|185689.1|185599.1|185667.4|185577.4|13
1738850840000|2025-02-06 14:07:20|185670.6|185580.6|185680.5|185590.5|185684.4|185594.4|185670.6|185580.6|20
1738850850000|2025-02-06 14:07:30|185679.6|185589.6|185666.4|185576.4|185679.6|185589.6|185662.8|185572.8|19
1738850860000|2025-02-06 14:07:40|185665.9|185575.9|185671.3|185581.3|185671.3|185581.3|185663.4|185573.4|17
1738850870000|2025-02-06 14:07:50|185671.5|185581.5|185669.2|185579.2|185671.5|185581.5|185668.8|185578.8|4
1738850880000|2025-02-06 14:08:00|185669.3|185579.3|185668.1|185578.1|185671.9|185581.9|185662.5|185572.5|20
1738850890000|2025-02-06 14:08:10|185688|185598|185713.5|185623.5|185716.5|185626.5|185688|185598|15
1738850900000|2025-02-06 14:08:20|185715.9|185625.9|185717.6|185627.6|185718.2|185628.2|185713|185623|7
1738850910000|2025-02-06 14:08:30|185715.2|185625.2|185718.1|185628.1|185718.4|185628.4|185714.7|185624.7|8
1738850920000|2025-02-06 14:08:40|185719|185629|185713.9|185623.9|185719|185629|185710.5|185620.5|12
1738850930000|2025-02-06 14:08:50|185713.1|185623.1|185709.8|185619.8|185713.6|185623.6|185708.3|185618.3|13
1738850940000|2025-02-06 14:09:00|185709.2|185619.2|185718.2|185628.2|185720.9|185630.9|185709.2|185619.2|13
1738850950000|2025-02-06 14:09:10|185720.1|185630.1|185716.5|185626.5|185720.5|185630.5|185713.8|185623.8|12
1738850960000|2025-02-06 14:09:20|185716.6|185626.6|185715.2|185625.2|185723.1|185633.1|185714|185624|12
1738850970000|2025-02-06 14:09:30|185715.1|185625.1|185715.3|185625.3|185715.3|185625.3|185715.1|185625.1|4
1738850980000|2025-02-06 14:09:40|185717.4|185627.4|185719.2|185629.2|185723.8|185633.8|185717.1|185627.1|13
1738850990000|2025-02-06 14:09:50|185719.6|185629.6|185718.2|185628.2|185730.7|185640.7|185717|185627|15
1738851000000|2025-02-06 14:10:00|185716.3|185626.3|185715.9|185625.9|185716.3|185626.3|185693.1|185603.1|18
1738851010000|2025-02-06 14:10:10|185715.7|185625.7|185709.9|185619.9|185715.7|185625.7|185709.9|185619.9|9
1738851020000|2025-02-06 14:10:20|185707.9|185617.9|185681.3|185591.3|185708.2|185618.2|185664.8|185574.8|23
1738851030000|2025-02-06 14:10:30|185678.7|185588.7|185675.7|185585.7|185688.2|185598.2|185671.9|185581.9|23
1738851040000|2025-02-06 14:10:40|185675.2|185585.2|185682.2|185592.2|185684|185594|185675.2|185585.2|15
1738851050000|2025-02-06 14:10:50|185683.7|185593.7|185686.4|185596.4|185686.4|185596.4|185678.4|185588.4|13
1738851060000|2025-02-06 14:11:00|185686.8|185596.8|185685.1|185595.1|185686.8|185596.8|185682.1|185592.1|13
1738851070000|2025-02-06 14:11:10|185683.7|185593.7|185689.6|185599.6|185689.6|185599.6|185680.9|185590.9|12
1738851080000|2025-02-06 14:11:20|185688.3|185598.3|185693|185603|185700.7|185610.7|185684.1|185594.1|17
1738851090000|2025-02-06 14:11:30|185700.2|185610.2|185717.2|185627.2|185719.4|185629.4|185700.2|185610.2|12
1738851100000|2025-02-06 14:11:40|185715.2|185625.2|185734.7|185644.7|185734.7|185644.7|185714.7|185624.7|15
1738851110000|2025-02-06 14:11:50|185735|185645|185736|185646|185736|185646|185717.2|185627.2|20
1738851120000|2025-02-06 14:12:00|185756.8|185666.8|185762|185672|185762|185672|185756.3|185666.3|13
1738851130000|2025-02-06 14:12:10|185762.5|185672.5|185787.8|185697.8|185797.4|185707.4|185762.3|185672.3|27
1738851140000|2025-02-06 14:12:20|185788|185698|185789.6|185699.6|185797.1|185707.1|185783.4|185693.4|16
1738851150000|2025-02-06 14:12:30|185789.2|185699.2|185761.6|185671.6|185789.9|185699.9|185761.5|185671.5|7
1738851160000|2025-02-06 14:12:40|185758.9|185668.9|185755.9|185665.9|185763.6|185673.6|185755.8|185665.8|14
1738851170000|2025-02-06 14:12:50|185755.6|185665.6|185750.4|185660.4|185755.6|185665.6|185750.4|185660.4|11
1738851180000|2025-02-06 14:13:00|185750|185660|185745|185655|185750|185660|185745|185655|11
1738851190000|2025-02-06 14:13:10|185744.8|185654.8|185745.4|185655.4|185745.9|185655.9|185744.8|185654.8|9
1738851200000|2025-02-06 14:13:20|185745.5|185655.5|185746.8|185656.8|185747.8|185657.8|185745.5|185655.5|12
1738851210000|2025-02-06 14:13:30|185746.7|185656.7|185738.5|185648.5|185746.7|185656.7|185735.2|185645.2|16
1738851220000|2025-02-06 14:13:40|185737.3|185647.3|185742.5|185652.5|185742.5|185652.5|185736.6|185646.6|8
1738851230000|2025-02-06 14:13:50|185745.4|185655.4|185745.8|185655.8|185747.8|185657.8|185741.6|185651.6|7
1738851240000|2025-02-06 14:14:00|185747.8|185657.8|185745.1|185655.1|185747.8|185657.8|185745.1|185655.1|4
1738851250000|2025-02-06 14:14:10|185745.2|185655.2|185692.2|185602.2|185745.2|185655.2|185692.2|185602.2|6
1738851260000|2025-02-06 14:14:20|185696.5|185606.5|185692.2|185602.2|185699.1|185609.1|185688.3|185598.3|18
1738851270000|2025-02-06 14:14:30|185682.6|185592.6|185717.9|185627.9|185724.8|185634.8|185682.6|185592.6|12
1738851280000|2025-02-06 14:14:40|185717.8|185627.8|185701.8|185611.8|185717.8|185627.8|185700.7|185610.7|6
1738851290000|2025-02-06 14:14:50|185700.8|185610.8|185701.1|185611.1|185707.3|185617.3|185700.8|185610.8|10
1738851300000|2025-02-06 14:15:00|185705.1|185615.1|185703.8|185613.8|185705.1|185615.1|185703.8|185613.8|5
1738851310000|2025-02-06 14:15:10|185703.7|185613.7|185704|185614|185704|185614|185703.7|185613.7|4
1738851320000|2025-02-06 14:15:20|185704.9|185614.9|185706.4|185616.4|185706.4|185616.4|185704.9|185614.9|4
1738851330000|2025-02-06 14:15:30|185706.6|185616.6|185708.3|185618.3|185708.3|185618.3|185706.6|185616.6|3
1738851340000|2025-02-06 14:15:40|185712.4|185622.4|185725.4|185595.4|185727.3|185624.5|185700.4|185589.7|12
1738851350000|2025-02-06 14:15:50|185711.5|185581.5|185714.3|185584.3|185714.3|185584.3|185711|185581|5
1738851360000|2025-02-06 14:16:00|185713.8|185583.8|185720.1|185590.1|185720.1|185590.1|185713.8|185583.8|6
1738851370000|2025-02-06 14:16:10|185719.8|185589.8|185726.9|185596.9|185727.3|185597.3|185715|185585|9
1738851380000|2025-02-06 14:16:20|185727|185597|185727|185597|185727.2|185597.2|185727|185597|3
1738851390000|2025-02-06 14:16:30|185726.8|185596.8|185697.8|185607.8|185726.8|185612.9|185697.8|185596.3|9
1738851400000|2025-02-06 14:16:40|185692|185602|185682.2|185592.2|185692|185602|185682.2|185592.2|6
1738851410000|2025-02-06 14:16:50|185682.3|185592.3|185682.1|185592.1|185682.3|185592.3|185682.1|185592.1|3
1738851420000|2025-02-06 14:17:00|185673.8|185583.8|185681.7|185591.7|185681.7|185591.7|185673.8|185583.8|3
1738851430000|2025-02-06 14:17:10|185672.2|185582.2|185671.1|185581.1|185672.2|185582.2|185670|185580|5
1738851440000|2025-02-06 14:17:20|185671.7|185581.7|185671.5|185581.5|185671.7|185581.7|185670|185580|5
1738851450000|2025-02-06 14:17:30|185671.6|185581.6|185671.6|185581.6|185671.6|185581.6|185671.2|185581.2|3
1738851460000|2025-02-06 14:17:40|185671.7|185581.7|185671.6|185581.6|185671.7|185581.7|185671.5|185581.5|3
1738851470000|2025-02-06 14:17:50|185674.2|185584.2|185673.1|185583.1|185674.2|185584.2|185673.1|185583.1|2
1738851480000|2025-02-06 14:18:00|185673.9|185583.9|185673.6|185583.6|185673.9|185583.9|185671.6|185581.6|4
1738851490000|2025-02-06 14:18:10|185671.1|185581.1|185672.5|185582.5|185672.7|185582.7|185671|185581|6
1738851500000|2025-02-06 14:18:20|185672|185582|185671.1|185581.1|185672.5|185582.5|185671.1|185581.1|4
1738851510000|2025-02-06 14:18:30|185638.5|185548.5|185647|185557|185647.6|185557.6|185638.5|185548.5|6
1738851520000|2025-02-06 14:18:40|185641.6|185551.6|185648.5|185558.5|185649.8|185559.8|185641.6|185551.6|14
1738851530000|2025-02-06 14:18:50|185646.3|185556.3|185664.6|185574.6|185664.6|185574.6|185622.4|185532.4|11
1738851540000|2025-02-06 14:19:00|185682.6|185592.6|185666.8|185576.8|185686.6|185596.6|185666.8|185576.8|16
1738851550000|2025-02-06 14:19:10|185666.5|185576.5|185669.9|185579.9|185671.9|185581.9|185666.4|185576.4|10
1738851560000|2025-02-06 14:19:20|185669.2|185579.2|185669.5|185579.5|185671.7|185581.7|185667.5|185577.5|7
1738851570000|2025-02-06 14:19:30|185669.2|185579.2|185683.2|185593.2|185686.8|185596.8|185669.2|185579.2|15
1738851580000|2025-02-06 14:19:40|185685|185595|185683|185593|185685.4|185595.4|185682.8|185592.8|11
1738851590000|2025-02-06 14:19:50|185683.1|185593.1|185683.7|185593.7|185684.8|185594.8|185683.1|185593.1|5
1738851600000|2025-02-06 14:20:00|185686.4|185596.4|185694.5|185604.5|185700|185610|185683.5|185593.5|15
1738851610000|2025-02-06 14:20:10|185694.3|185604.3|185697.3|185607.3|185697.3|185607.3|185691.9|185601.9|7
1738851620000|2025-02-06 14:20:20|185685.2|185595.2|185685.6|185595.6|185685.6|185595.6|185685.2|185595.2|2
1738851630000|2025-02-06 14:20:30|185688.3|185598.3|185688.3|185598.3|185688.3|185598.3|185687.7|185597.7|5
1738851640000|2025-02-06 14:20:40|185688.1|185598.1|185691.3|185601.3|185694.1|185604.1|185687.8|185597.8|8
1738851650000|2025-02-06 14:20:50|185686.2|185596.2|185687.7|185597.7|185689.1|185599.1|185686.2|185596.2|6
1738851660000|2025-02-06 14:21:00|185687.6|185597.6|185687.6|185597.6|185687.6|185597.6|185687.6|185597.6|1
1738851670000|2025-02-06 14:21:10|185687.9|185597.9|185689.3|185599.3|185695.2|185605.2|185687.9|185597.9|6
1738851680000|2025-02-06 14:21:20|185688.6|185598.6|185691.5|185601.5|185691.5|185601.5|185688.6|185598.6|3
1738851690000|2025-02-06 14:21:30|185688.3|185598.3|185690.9|185600.9|185695.2|185605.2|185688.3|185598.3|5
1738851700000|2025-02-06 14:21:40|185690.6|185600.6|185697.4|185607.4|185697.4|185607.4|185684|185594|9
1738851710000|2025-02-06 14:21:50|185693.3|185603.3|185690.1|185600.1|185693.3|185603.3|185690.1|185600.1|2
1738851720000|2025-02-06 14:22:00|185691.9|185601.9|185687.4|185597.4|185691.9|185601.9|185676.8|185586.8|7
1738851730000|2025-02-06 14:22:10|185687.3|185597.3|185683|185593|185687.8|185597.8|185666.7|185576.7|23
1738851740000|2025-02-06 14:22:20|185683.9|185593.9|185683.9|185593.9|185692.8|185602.8|185683.9|185593.9|9
1738851750000|2025-02-06 14:22:30|185683.6|185593.6|185687.7|185597.7|185687.7|185597.7|185681|185591|8
1738851760000|2025-02-06 14:22:40|185687.8|185597.8|185687.6|185597.6|185689.9|185599.9|185687.6|185597.6|4
1738851770000|2025-02-06 14:22:50|185686.3|185596.3|185687.4|185597.4|185687.4|185597.4|185686.3|185596.3|3
1738851780000|2025-02-06 14:23:00|185685.7|185595.7|185686.4|185596.4|185687|185597|185685.7|185595.7|4
1738851790000|2025-02-06 14:23:10|185684.8|185594.8|185684.7|185594.7|185684.8|185594.8|185683.8|185593.8|4
1738851800000|2025-02-06 14:23:20|185676.4|185586.4|185675.3|185585.3|185676.5|185586.5|185674.2|185584.2|8
1738851810000|2025-02-06 14:23:30|185674.9|185584.9|185692.4|185602.4|185694|185604|185672.5|185582.5|9
1738851820000|2025-02-06 14:23:40|185689|185599|185681.4|185591.4|185689|185599|185676.2|185586.2|13
1738851830000|2025-02-06 14:23:50|185682.3|185592.3|185682.4|185592.4|185683.2|185593.2|185678.9|185588.9|11
1738851840000|2025-02-06 14:24:00|185682.3|185592.3|185686|185596|185686|185596|185682.2|185592.2|5
1738851850000|2025-02-06 14:24:10|185686.1|185596.1|185686.5|185596.5|185686.5|185596.5|185684.8|185594.8|5
1738851860000|2025-02-06 14:24:20|185686.8|185596.8|185665.5|185575.5|185687.1|185597.1|185665.5|185575.5|9
1738851870000|2025-02-06 14:24:30|185664.7|185574.7|185678.2|185588.2|185680|185590|185659.9|185569.9|8
1738851890000|2025-02-06 14:24:50|185677|185587|185677|185587|185677|185587|185677|185587|1
1738851900000|2025-02-06 14:25:00|185665.1|185575.1|185646|185556|185665.1|185575.1|185645.6|185555.6|11
1738851910000|2025-02-06 14:25:10|185648|185558|185663.9|185573.9|185666.4|185576.4|185646.2|185556.2|8
1738851920000|2025-02-06 14:25:20|185664.9|185574.9|185666.6|185576.6|185666.6|185576.6|185664.9|185574.9|4
1738851930000|2025-02-06 14:25:30|185666.8|185576.8|185665.1|185575.1|185666.8|185576.8|185665.1|185575.1|2
1738851940000|2025-02-06 14:25:40|185666.9|185576.9|185664.7|185574.7|185666.9|185576.9|185664.7|185574.7|2
1738851950000|2025-02-06 14:25:50|185663.3|185573.3|185668.3|185578.3|185668.3|185578.3|185663|185573|8
1738851960000|2025-02-06 14:26:00|185676.8|185586.8|185659|185569|185678.6|185588.6|185658.7|185568.7|9
1738851970000|2025-02-06 14:26:10|185660.9|185570.9|185651.3|185561.3|185671.1|185581.1|185651.3|185561.3|8
1738851980000|2025-02-06 14:26:20|185653.2|185563.2|185648.1|185558.1|185653.2|185563.2|185648.1|185558.1|5
1738851990000|2025-02-06 14:26:30|185648.2|185558.2|185648.3|185558.3|185649.9|185559.9|185648.2|185558.2|6
1738852000000|2025-02-06 14:26:40|185647.8|185557.8|185645.4|185555.4|185648|185558|185645.4|185555.4|4
1738852010000|2025-02-06 14:26:50|185644.6|185554.6|185635.2|185545.2|185644.6|185554.6|185635.2|185545.2|4
1738852020000|2025-02-06 14:27:00|185636.6|185546.6|185646.5|185556.5|185646.5|185556.5|185636.6|185546.6|5
1738852030000|2025-02-06 14:27:10|185647.6|185557.6|185645.5|185555.5|185649.5|185559.5|185645.2|185555.2|7
1738852040000|2025-02-06 14:27:20|185647.9|185557.9|185640.5|185550.5|185647.9|185557.9|185640.5|185550.5|6
1738852050000|2025-02-06 14:27:30|185639|185549|185635.4|185545.4|185639|185549|185635.3|185545.3|4
1738852060000|2025-02-06 14:27:40|185632.6|185542.6|185594.9|185504.9|185632.6|185542.6|185594.1|185504.1|29
1738852070000|2025-02-06 14:27:50|185580.5|185490.5|185624|185534|185627.4|185537.4|185580.5|185490.5|26
1738852080000|2025-02-06 14:28:00|185622.8|185532.8|185624.1|185534.1|185624.1|185534.1|185618.4|185528.4|12
1738852090000|2025-02-06 14:28:10|185626.2|185536.2|185649.6|185559.6|185659.1|185569.1|185622.7|185532.7|18
1738852100000|2025-02-06 14:28:20|185649.3|185559.3|185652.7|185562.7|185657.8|185567.8|185645.5|185555.5|22
1738852110000|2025-02-06 14:28:30|185653.9|185563.9|185644.9|185554.9|185654.8|185564.8|185642.3|185552.3|26
1738852120000|2025-02-06 14:28:40|185643.6|185553.6|185625.3|185535.3|185644.9|185554.9|185621.1|185531.1|25
1738852130000|2025-02-06 14:28:50|185624.9|185534.9|185639|185549|185639.5|185549.5|185624.9|185534.9|15
1738852140000|2025-02-06 14:29:00|185640.6|185550.6|185642.6|185552.6|185644.4|185554.4|185640.6|185550.6|18
1738852150000|2025-02-06 14:29:10|185642.9|185552.9|185638.5|185548.5|185645.2|185555.2|185635.1|185545.1|14
1738852160000|2025-02-06 14:29:20|185636.8|185546.8|185642.6|185552.6|185642.6|185552.6|185632.1|185542.1|16
1738852170000|2025-02-06 14:29:30|185642.7|185552.7|185639.4|185549.4|185642.7|185552.7|185639.4|185549.4|11
1738852180000|2025-02-06 14:29:40|185639.1|185549.1|185626.3|185536.3|185639.3|185549.3|185626.3|185536.3|13
1738852190000|2025-02-06 14:29:50|185626.6|185536.6|185636.4|185546.4|185642.8|185552.8|185626.6|185536.6|11
1738852200000|2025-02-06 14:30:00|185635.5|185545.5|185645.8|185555.8|185645.8|185555.8|185635.2|185545.2|19
1738852210000|2025-02-06 14:30:10|185643.7|185553.7|185646.4|185556.4|185647.4|185557.4|185638.1|185548.1|12
1738852220000|2025-02-06 14:30:20|185646.7|185556.7|185717|185627|185749|185659|185646.7|185556.7|27
1738852230000|2025-02-06 14:30:30|185716.6|185626.6|185735|185645|185746.7|185656.7|185716.6|185626.6|35
1738852240000|2025-02-06 14:30:40|185734.4|185644.4|185719.1|185629.1|185746.6|185656.6|185717.9|185627.9|35
1738852250000|2025-02-06 14:30:50|185716.5|185626.5|185700.1|185610.1|185722.9|185632.9|185696.7|185606.7|25
1738852260000|2025-02-06 14:31:00|185700|185610|185699.9|185609.9|185710.4|185620.4|185697.1|185607.1|24
1738852270000|2025-02-06 14:31:10|185699.6|185609.6|185712.9|185622.9|185722.6|185632.6|185699.6|185609.6|18
1738852280000|2025-02-06 14:31:20|185713.7|185623.7|185660.1|185570.1|185713.7|185623.7|185657.8|185567.8|12
1738852290000|2025-02-06 14:31:30|185660.7|185570.7|185658.1|185568.1|185662.9|185572.9|185646|185556|17
1738852300000|2025-02-06 14:31:40|185657.8|185567.8|185649|185559|185658.5|185568.5|185648.9|185558.9|11
1738852310000|2025-02-06 14:31:50|185651.9|185561.9|185680|185590|185681.6|185591.6|185648.8|185558.8|18
1738852320000|2025-02-06 14:32:00|185680.5|185590.5|185644.4|185554.4|185680.5|185590.5|185644.3|185554.3|18
1738852330000|2025-02-06 14:32:10|185642.1|185552.1|185632.9|185542.9|185642.7|185552.7|185626.9|185536.9|14
1738852340000|2025-02-06 14:32:20|185634|185544|185635.6|185545.6|185635.6|185545.6|185634|185544|9
1738852350000|2025-02-06 14:32:30|185636.5|185546.5|185621.3|185531.3|185636.5|185546.5|185619.8|185529.8|6
1738852360000|2025-02-06 14:32:40|185621.8|185531.8|185627.8|185537.8|185627.8|185537.8|185621.8|185531.8|10
1738852370000|2025-02-06 14:32:50|185628|185538|185629.2|185539.2|185630.8|185540.8|185627.7|185537.7|11
1738852380000|2025-02-06 14:33:00|185629|185539|185670.5|185580.5|185684|185594|185629|185539|16
1738852390000|2025-02-06 14:33:10|185669.9|185579.9|185675.2|185585.2|185682.5|185592.5|185669.9|185579.9|23
1738852400000|2025-02-06 14:33:20|185675.3|185585.3|185663.3|185573.3|185676.1|185586.1|185663.3|185573.3|24
1738852410000|2025-02-06 14:33:30|185663.5|185573.5|185652.1|185562.1|185666.8|185576.8|185647.4|185557.4|18
1738852420000|2025-02-06 14:33:40|185651.5|185561.5|185646.8|185556.8|185651.7|185561.7|185646.8|185556.8|7
1738852430000|2025-02-06 14:33:50|185647.2|185557.2|185645.8|185555.8|185647.6|185557.6|185645.8|185555.8|6
1738852440000|2025-02-06 14:34:00|185645|185555|185643.3|185553.3|185652.2|185562.2|185643.3|185553.3|11
1738852450000|2025-02-06 14:34:10|185643.2|185553.2|185643.8|185553.8|185645.5|185555.5|185642.3|185552.3|9
1738852460000|2025-02-06 14:34:20|185643.7|185553.7|185599.1|185509.1|185643.7|185553.7|185596.8|185506.8|19
1738852470000|2025-02-06 14:34:30|185598.7|185508.7|185601.3|185511.3|185631.8|185513.2|185598|185489.7|23
1738852480000|2025-02-06 14:34:40|185601.7|185511.7|185615.2|185525.2|185626.5|185536.5|185596.8|185506.8|24
1738852490000|2025-02-06 14:34:50|185613.1|185523.1|185622.5|185532.5|185623.9|185533.9|185604.4|185514.4|13
1738852500000|2025-02-06 14:35:00|185621.8|185531.8|185633.9|185503.9|185635.1|185532.4|185611.6|185491.4|11
1738852510000|2025-02-06 14:35:10|185633.4|185503.4|185595.1|185505.1|185654.6|185558.2|185595.1|185503.4|31
1738852520000|2025-02-06 14:35:20|185591.6|185501.6|185585.4|185495.4|185598.4|185508.4|185583.7|185493.7|25
1738852530000|2025-02-06 14:35:30|185585.8|185495.8|185589.8|185499.8|185597.6|185507.6|185585.7|185495.7|22
1738852540000|2025-02-06 14:35:40|185590.3|185500.3|185589.5|185499.5|185601|185511|185585.8|185495.8|23
1738852550000|2025-02-06 14:35:50|185592.5|185502.5|185581.4|185491.4|185604.5|185514.5|185581.4|185491.4|25
1738852560000|2025-02-06 14:36:00|185584.1|185494.1|185667.1|185577.1|185667.3|185577.3|185584.1|185494.1|33
1738852570000|2025-02-06 14:36:10|185665.3|185575.3|185658.5|185568.5|185665.3|185575.3|185651.4|185561.4|21
1738852580000|2025-02-06 14:36:20|185650.5|185560.5|185653.8|185563.8|185653.8|185563.8|185643.9|185553.9|17
1738852590000|2025-02-06 14:36:30|185652.4|185562.4|185643.3|185553.3|185660.4|185570.4|185643.3|185553.3|25
1738852600000|2025-02-06 14:36:40|185647.7|185557.7|185651|185561|185654.7|185564.7|185622.2|185532.2|23
1738852610000|2025-02-06 14:36:50|185646.5|185556.5|185648.7|185558.7|185652.1|185562.1|185646.5|185556.5|21
1738852620000|2025-02-06 14:37:00|185643.2|185553.2|185634.4|185544.4|185643.2|185553.2|185628.5|185538.5|19
1738852630000|2025-02-06 14:37:10|185631.2|185541.2|185624.7|185534.7|185642.3|185552.3|185624.7|185534.7|15
1738852640000|2025-02-06 14:37:20|185625|185535|185607.4|185517.4|185635|185545|185607.4|185517.4|13
1738852650000|2025-02-06 14:37:30|185607.3|185517.3|185601.6|185511.6|185611.8|185521.8|185600.9|185510.9|14
1738852660000|2025-02-06 14:37:40|185601.9|185511.9|185599.6|185509.6|185601.9|185511.9|185593.5|185503.5|11
1738852670000|2025-02-06 14:37:50|185600.7|185510.7|185599.7|185509.7|185600.7|185510.7|185598.6|185508.6|7
1738852680000|2025-02-06 14:38:00|185599.6|185509.6|185625.1|185535.1|185625.1|185535.1|185599.5|185509.5|13
1738852690000|2025-02-06 14:38:10|185623.1|185533.1|185622.1|185532.1|185625.4|185535.4|185614.1|185524.1|16
1738852700000|2025-02-06 14:38:20|185622.2|185532.2|185619.1|185529.1|185622.8|185532.8|185619|185529|6
1738852710000|2025-02-06 14:38:30|185619|185529|185621.5|185531.5|185624.9|185534.9|185618.6|185528.6|15
1738852720000|2025-02-06 14:38:40|185623.1|185533.1|185625.6|185535.6|185627.9|185537.9|185619.6|185529.6|14
1738852730000|2025-02-06 14:38:50|185625.4|185535.4|185622.9|185532.9|185626.4|185536.4|185621.6|185531.6|14
1738852740000|2025-02-06 14:39:00|185622.4|185532.4|185624.1|185534.1|185633.2|185543.2|185618.4|185528.4|13
1738852750000|2025-02-06 14:39:10|185624.2|185534.2|185633.3|185543.3|185633.3|185543.3|185622.6|185532.6|8
1738852760000|2025-02-06 14:39:20|185632.4|185542.4|185632.5|185542.5|185633.6|185543.6|185632.1|185542.1|13
1738852770000|2025-02-06 14:39:30|185632.8|185542.8|185626.4|185536.4|185632.8|185542.8|185626|185536|11
1738852780000|2025-02-06 14:39:40|185625.6|185535.6|185624|185534|185625.6|185535.6|185623.3|185533.3|5
1738852790000|2025-02-06 14:39:50|185599.1|185509.1|185622|185532|185622.8|185532.8|185599.1|185509.1|15
1738852800000|2025-02-06 14:40:00|185622.8|185532.8|185595.5|185505.5|185630.4|185540.4|185595.2|185505.2|9
1738852810000|2025-02-06 14:40:10|185602.2|185512.2|185604.2|185514.2|185607.2|185517.2|185598.9|185508.9|10
1738852820000|2025-02-06 14:40:20|185605.8|185515.8|185618.1|185528.1|185618.1|185528.1|185605.8|185515.8|10
1738852830000|2025-02-06 14:40:30|185610.9|185520.9|185604.2|185514.2|185617.1|185527.1|185596.5|185506.5|18
1738852840000|2025-02-06 14:40:40|185603.3|185513.3|185454|185364|185603.3|185513.3|185444.1|185354.1|15
1738852850000|2025-02-06 14:40:50|185453.4|185363.4|185474|185384|185476.7|185386.7|185453.4|185363.4|8
1738852860000|2025-02-06 14:41:00|185474.1|185384.1|185454.2|185324.2|185480.9|185384.1|185450.3|185322.2|22
1738852870000|2025-02-06 14:41:10|185453|185323|185470.7|185340.7|185473.3|185343.3|185453|185323|16
1738852880000|2025-02-06 14:41:20|185468.7|185338.7|185451.1|185361.1|185473.4|185362.4|185450.1|185337.2|16
1738852890000|2025-02-06 14:41:30|185449.2|185359.2|185445|185355|185451.9|185361.9|185443.8|185353.8|12
1738852900000|2025-02-06 14:41:40|185449.2|185359.2|185474.8|185344.8|185483.5|185388.4|185449.2|185336.6|26
1738852910000|2025-02-06 14:41:50|185475.1|185345.1|185487.7|185357.7|185487.7|185357.7|185474.6|185344.6|16
1738852920000|2025-02-06 14:42:00|185488.1|185358.1|185488.9|185358.9|185488.9|185358.9|185479.4|185349.4|16
1738852930000|2025-02-06 14:42:10|185488.4|185358.4|185473.7|185383.7|185489.5|185386.1|185459.5|185355.4|21
1738852940000|2025-02-06 14:42:20|185467.9|185377.9|185474.4|185384.4|185475.4|185385.4|185467.9|185377.9|15
1738852950000|2025-02-06 14:42:30|185477.3|185387.3|185478.3|185388.3|185478.3|185388.3|185477.3|185387.3|5
1738852960000|2025-02-06 14:42:40|185477.9|185387.9|185470.4|185380.4|185479|185389|185470.4|185380.4|13
1738852970000|2025-02-06 14:42:50|185467.6|185377.6|185379.1|185289.1|185468|185378|185367.1|185277.1|26
1738852980000|2025-02-06 14:43:00|185371.1|185281.1|185372.5|185282.5|185373.6|185283.6|185356.7|185266.7|25
1738852990000|2025-02-06 14:43:10|185373.4|185283.4|185377.3|185287.3|185377.3|185287.3|185366.3|185276.3|18
1738853000000|2025-02-06 14:43:20|185374.6|185284.6|185375.9|185285.9|185379.1|185289.1|185374.6|185284.6|14
1738853010000|2025-02-06 14:43:30|185376.1|185286.1|185378.8|185288.8|185379.2|185289.2|185374.1|185284.1|16
1738853020000|2025-02-06 14:43:40|185376.2|185286.2|185381.8|185291.8|185384.5|185294.5|185375.1|185285.1|17
1738853030000|2025-02-06 14:43:50|185382|185292|185433.1|185343.1|185445.6|185355.6|185382|185292|20
1738853040000|2025-02-06 14:44:00|185433.2|185343.2|185443.4|185353.4|185444|185354|185433.2|185343.2|19
1738853050000|2025-02-06 14:44:10|185445.6|185355.6|185444.1|185354.1|185452.3|185362.3|185443.5|185353.5|16
1738853060000|2025-02-06 14:44:20|185444|185354|185442.1|185352.1|185444.3|185354.3|185442.1|185352.1|12
1738853070000|2025-02-06 14:44:30|185439.6|185349.6|185425.2|185335.2|185441.8|185351.8|185418.9|185328.9|27
1738853080000|2025-02-06 14:44:40|185417.7|185327.7|185429.2|185339.2|185430.3|185340.3|185417.7|185327.7|19
1738853090000|2025-02-06 14:44:50|185426.5|185336.5|185416.7|185326.7|185428.1|185338.1|185409|185319|16
1738853100000|2025-02-06 14:45:00|185416.8|185326.8|185412.1|185322.1|185420.6|185330.6|185407|185317|19
1738853110000|2025-02-06 14:45:10|185411.6|185321.6|185402|185312|185411.6|185321.6|185402|185312|16
1738853120000|2025-02-06 14:45:20|185402.2|185312.2|185397.2|185307.2|185402.2|185312.2|185394.3|185304.3|7
1738853130000|2025-02-06 14:45:30|185398.1|185308.1|185410.6|185320.6|185415.2|185325.2|185397.1|185307.1|14
1738853140000|2025-02-06 14:45:40|185414.1|185324.1|185412.6|185322.6|185419.5|185329.5|185410.5|185320.5|14
1738853150000|2025-02-06 14:45:50|185415.5|185325.5|185411.6|185321.6|185416.3|185326.3|185411.6|185321.6|4
1738853160000|2025-02-06 14:46:00|185411.2|185321.2|185449.6|185359.6|185449.7|185359.7|185409.5|185319.5|13
1738853170000|2025-02-06 14:46:10|185447.1|185357.1|185450.4|185360.4|185450.4|185360.4|185447.1|185357.1|11
1738853180000|2025-02-06 14:46:20|185450.8|185360.8|185483.9|185393.9|185488.1|185398.1|185450.8|185360.8|20
1738853190000|2025-02-06 14:46:30|185485.4|185395.4|185487.6|185397.6|185487.6|185397.6|185485.4|185395.4|8
1738853200000|2025-02-06 14:46:40|185487.2|185397.2|185536.5|185446.5|185536.8|185446.8|185487.2|185397.2|11
1738853210000|2025-02-06 14:46:50|185536.7|185446.7|185548.9|185458.9|185548.9|185458.9|185535.5|185445.5|17
1738853220000|2025-02-06 14:47:00|185548.3|185458.3|185553.3|185463.3|185553.9|185463.9|185547.4|185457.4|16
1738853230000|2025-02-06 14:47:10|185557.3|185467.3|185558.6|185468.6|185560.4|185470.4|185557.2|185467.2|10
1738853240000|2025-02-06 14:47:20|185560.5|185470.5|185610.5|185520.5|185617.1|185527.1|185560.5|185470.5|15
1738853250000|2025-02-06 14:47:30|185615.3|185525.3|185616.5|185526.5|185618|185528|185610.3|185520.3|31
1738853260000|2025-02-06 14:47:40|185618.2|185528.2|185613.8|185523.8|185618.2|185528.2|185612.5|185522.5|27
1738853270000|2025-02-06 14:47:50|185616.8|185526.8|185625.8|185535.8|185629.1|185539.1|185613.2|185523.2|23
1738853280000|2025-02-06 14:48:00|185624.5|185534.5|185625.3|185535.3|185632.6|185542.6|185618|185528|13
1738853290000|2025-02-06 14:48:10|185625.4|185535.4|185624.2|185534.2|185634|185544|185623.2|185533.2|11
1738853300000|2025-02-06 14:48:20|185627.1|185537.1|185632|185542|185636.2|185546.2|185616.1|185526.1|15
1738853310000|2025-02-06 14:48:30|185633.3|185543.3|185655|185565|185655|185565|185633.2|185543.2|19
1738853320000|2025-02-06 14:48:40|185656.3|185566.3|185662|185572|185662.9|185572.9|185655.3|185565.3|12
1738853330000|2025-02-06 14:48:50|185662.3|185572.3|185662|185572|185663.8|185573.8|185659.1|185569.1|13
1738853340000|2025-02-06 14:49:00|185659.6|185569.6|185660.8|185570.8|185664.8|185574.8|185659.6|185569.6|17
1738853350000|2025-02-06 14:49:10|185660.1|185570.1|185655.3|185565.3|185660.5|185570.5|185645.6|185555.6|15
1738853360000|2025-02-06 14:49:20|185653.2|185563.2|185651|185561|185653.4|185563.4|185645.8|185555.8|16
1738853370000|2025-02-06 14:49:30|185651.4|185561.4|185660.5|185570.5|185660.5|185570.5|185647.8|185557.8|20
1738853380000|2025-02-06 14:49:40|185656.9|185566.9|185659.3|185569.3|185661.2|185571.2|185656.9|185566.9|11
1738853390000|2025-02-06 14:49:50|185659.2|185569.2|185660.1|185570.1|185660.1|185570.1|185657.7|185567.7|8
1738853400000|2025-02-06 14:50:00|185660.3|185570.3|185660.9|185570.9|185660.9|185570.9|185659.5|185569.5|5
1738853410000|2025-02-06 14:50:10|185661.1|185571.1|185659.8|185569.8|185661.1|185571.1|185657.4|185567.4|6
1738853420000|2025-02-06 14:50:20|185659|185569|185645.1|185555.1|185659.3|185569.3|185645.1|185555.1|10
1738853430000|2025-02-06 14:50:30|185644.6|185554.6|185639.7|185549.7|185644.6|185554.6|185634.5|185544.5|11
1738853440000|2025-02-06 14:50:40|185639.2|185549.2|185641.8|185551.8|185641.8|185551.8|185635.6|185545.6|11
1738853450000|2025-02-06 14:50:50|185641.5|185551.5|185661.1|185571.1|185661.1|185571.1|185641.5|185551.5|12
1738853460000|2025-02-06 14:51:00|185659.7|185569.7|185590.8|185500.8|185659.7|185569.7|185582.1|185492.1|14
1738853470000|2025-02-06 14:51:10|185588.5|185498.5|185582.6|185492.6|185588.6|185498.6|185572.1|185482.1|18
1738853480000|2025-02-06 14:51:20|185584.9|185494.9|185590.7|185500.7|185604.4|185514.4|185567.9|185477.9|20
1738853490000|2025-02-06 14:51:30|185593.2|185503.2|185592.6|185502.6|185593.2|185503.2|185591|185501|6
1738853500000|2025-02-06 14:51:40|185589.8|185499.8|185596.1|185506.1|185599|185509|185589.7|185499.7|12
1738853510000|2025-02-06 14:51:50|185597.6|185507.6|185590.5|185500.5|185597.6|185507.6|185587.4|185497.4|16
1738853520000|2025-02-06 14:52:00|185587.2|185497.2|185590.8|185500.8|185597|185507|185587.2|185497.2|7
1738853530000|2025-02-06 14:52:10|185590.5|185500.5|185600.5|185510.5|185601.1|185511.1|185590|185500|8
1738853540000|2025-02-06 14:52:20|185604.7|185514.7|185619.3|185529.3|185624.5|185534.5|185602.6|185512.6|17
1738853550000|2025-02-06 14:52:30|185619.2|185529.2|185557.1|185467.1|185619.4|185529.4|185546|185456|22
1738853560000|2025-02-06 14:52:40|185565.1|185475.1|185574.3|185484.3|185575.8|185485.8|185553.8|185463.8|23
1738853570000|2025-02-06 14:52:50|185575.8|185485.8|185577.2|185487.2|185577.2|185487.2|185575.5|185485.5|6
1738853580000|2025-02-06 14:53:00|185574.3|185484.3|185571.8|185481.8|185574.3|185484.3|185566.4|185476.4|23
1738853590000|2025-02-06 14:53:10|185565.8|185475.8|185566.2|185476.2|185571.6|185481.6|185565.6|185475.6|15
1738853600000|2025-02-06 14:53:20|185571.6|185481.6|185572.7|185482.7|185574.5|185484.5|185569.4|185479.4|13
1738853610000|2025-02-06 14:53:30|185573.5|185483.5|185572.7|185482.7|185573.5|185483.5|185572.7|185482.7|2
1738853620000|2025-02-06 14:53:40|185572.3|185482.3|185573.3|185483.3|185575.5|185485.5|185572.3|185482.3|7
1738853630000|2025-02-06 14:53:50|185572.8|185482.8|185573.4|185483.4|185573.8|185483.8|185572.8|185482.8|6
1738853640000|2025-02-06 14:54:00|185574.2|185484.2|185576.9|185486.9|185576.9|185486.9|185573.3|185483.3|6
1738853650000|2025-02-06 14:54:10|185575.7|185485.7|185573.1|185483.1|185580.7|185490.7|185571.3|185481.3|12
1738853660000|2025-02-06 14:54:20|185549|185459|185543.2|185453.2|185549|185459|185543.2|185453.2|8
1738853670000|2025-02-06 14:54:30|185545.2|185455.2|185584|185494|185585.4|185495.4|185545.2|185455.2|12
1738853680000|2025-02-06 14:54:40|185584.1|185494.1|185575.7|185485.7|185585.3|185495.3|185574.8|185484.8|10
1738853690000|2025-02-06 14:54:50|185575.5|185485.5|185582.5|185492.5|185582.5|185492.5|185575.5|185485.5|6
1738853700000|2025-02-06 14:55:00|185582.6|185492.6|185586.6|185496.6|185586.6|185496.6|185582.5|185492.5|5
1738853710000|2025-02-06 14:55:10|185587|185497|185640.8|185550.8|185644.1|185554.1|185584.2|185494.2|14
1738853720000|2025-02-06 14:55:20|185643.4|185553.4|185642.3|185552.3|185653.1|185563.1|185609.6|185519.6|24
1738853730000|2025-02-06 14:55:30|185643.2|185553.2|185676.3|185586.3|185676.3|185586.3|185642.6|185552.6|14
1738853740000|2025-02-06 14:55:40|185678.5|185588.5|185675.2|185585.2|185681.9|185591.9|185671.9|185581.9|27
1738853750000|2025-02-06 14:55:50|185673.1|185583.1|185669.7|185579.7|185679.5|185589.5|185666.2|185576.2|17
1738853760000|2025-02-06 14:56:00|185663.3|185573.3|185680|185590|185680|185590|185662.9|185572.9|24
1738853770000|2025-02-06 14:56:10|185674.6|185584.6|185674.5|185584.5|185678.3|185588.3|185667.9|185577.9|28
1738853780000|2025-02-06 14:56:20|185676.6|185586.6|185678.5|185588.5|185680.5|185590.5|185673|185583|12
1738853790000|2025-02-06 14:56:30|185676.7|185586.7|185666|185576|185681.9|185591.9|185665.9|185575.9|13
1738853800000|2025-02-06 14:56:40|185674.7|185584.7|185709.7|185619.7|185718.9|185628.9|185674.7|185584.7|28
1738853810000|2025-02-06 14:56:50|185710.6|185620.6|185712.7|185622.7|185714.2|185624.2|185704.2|185614.2|12
1738853820000|2025-02-06 14:57:00|185712.9|185622.9|185715.3|185625.3|185716.8|185626.8|185712.9|185622.9|15
1738853830000|2025-02-06 14:57:10|185716.8|185626.8|185708.7|185618.7|185716.8|185626.8|185702.6|185612.6|14
1738853840000|2025-02-06 14:57:20|185708.8|185618.8|185699.9|185609.9|185710|185620|185699.9|185609.9|20
1738853850000|2025-02-06 14:57:30|185704.4|185614.4|185705|185615|185709.9|185619.9|185700.9|185610.9|22
1738853860000|2025-02-06 14:57:40|185700.2|185610.2|185705.2|185615.2|185708.6|185618.6|185700.2|185610.2|21
1738853870000|2025-02-06 14:57:50|185706|185616|185705.1|185615.1|185706.1|185616.1|185705.1|185615.1|6
1738853880000|2025-02-06 14:58:00|185701.3|185611.3|185704.8|185614.8|185705|185615|185699.7|185609.7|16
1738853890000|2025-02-06 14:58:10|185703.5|185613.5|185713.8|185623.8|185713.8|185623.8|185701.6|185611.6|22
1738853900000|2025-02-06 14:58:20|185713.4|185623.4|185711.6|185621.6|185715.5|185625.5|185709.6|185619.6|19
1738853910000|2025-02-06 14:58:30|185710.9|185620.9|185702.8|185612.8|185717.4|185627.4|185700.1|185610.1|26
1738853920000|2025-02-06 14:58:40|185702.3|185612.3|185703.7|185613.7|185710.3|185620.3|185700.7|185610.7|17
1738853930000|2025-02-06 14:58:50|185703.6|185613.6|185706.5|185616.5|185709.7|185619.7|185703.6|185613.6|9
1738853940000|2025-02-06 14:59:00|185708.1|185618.1|185716.6|185626.6|185718.3|185628.3|185707.9|185617.9|25
1738853950000|2025-02-06 14:59:10|185712.2|185622.2|185714.2|185624.2|185718.9|185628.9|185708.6|185618.6|21
1738853960000|2025-02-06 14:59:20|185709|185619|185725.6|185635.6|185726.8|185636.8|185702.8|185612.8|28
1738853970000|2025-02-06 14:59:30|185725.7|185635.7|185727|185637|185727.2|185637.2|185725.7|185635.7|8
1738853980000|2025-02-06 14:59:40|185726.7|185636.7|185723.3|185633.3|185726.8|185636.8|185722.5|185632.5|22
1738853990000|2025-02-06 14:59:50|185726.9|185636.9|185727.6|185637.6|185728.7|185638.7|185723.3|185633.3|22
1738854000000|2025-02-06 15:00:00|185730|185640|185715.1|185625.1|185730.6|185640.6|185711.2|185621.2|28
1738854010000|2025-02-06 15:00:10|185715.5|185625.5|185766.6|185676.6|185766.7|185676.7|185709.8|185619.8|33
1738854020000|2025-02-06 15:00:20|185761.2|185671.2|185822.1|185732.1|185822.2|185732.2|185761.2|185671.2|26
1738854030000|2025-02-06 15:00:30|185823.8|185733.8|185797.9|185707.9|185824|185734|185782.7|185692.7|6
1738854040000|2025-02-06 15:00:40|185794.3|185704.3|185799.6|185709.6|185802.8|185712.8|185794.3|185704.3|21
1738854050000|2025-02-06 15:00:50|185792.6|185702.6|185797.6|185707.6|185797.6|185707.6|185782.4|185692.4|22
1738854060000|2025-02-06 15:01:00|185798|185708|185802.6|185712.6|185802.7|185712.7|185793.6|185703.6|23
1738854070000|2025-02-06 15:01:10|185801.4|185711.4|185803.9|185713.9|185808.7|185718.7|185800.5|185710.5|22
1738854080000|2025-02-06 15:01:20|185803.1|185713.1|185795.8|185705.8|185804.1|185714.1|185791.1|185701.1|21
1738854090000|2025-02-06 15:01:30|185795.7|185705.7|185796.9|185706.9|185800|185710|185795.1|185705.1|18
1738854100000|2025-02-06 15:01:40|185796.3|185706.3|185794.8|185704.8|185800.5|185710.5|185791.6|185701.6|15
1738854110000|2025-02-06 15:01:50|185795|185705|185793.2|185703.2|185797.4|185707.4|185791.9|185701.9|18
1738854120000|2025-02-06 15:02:00|185792.4|185702.4|185796.6|185706.6|185796.6|185706.6|185761.4|185671.4|35
1738854130000|2025-02-06 15:02:10|185797.4|185707.4|185791.8|185701.8|185800.4|185710.4|185782.6|185692.6|31
1738854140000|2025-02-06 15:02:20|185790.5|185700.5|185746.6|185656.6|185791.1|185701.1|185743.1|185653.1|27
1738854150000|2025-02-06 15:02:30|185745.4|185655.4|185741.1|185651.1|185748|185658|185740.7|185650.7|25
1738854160000|2025-02-06 15:02:40|185741|185651|185748.5|185658.5|185748.5|185658.5|185741|185651|11
1738854170000|2025-02-06 15:02:50|185754.8|185664.8|185710.4|185620.4|185756.3|185666.3|185705.7|185615.7|20
1738854180000|2025-02-06 15:03:00|185713.2|185623.2|185710.3|185620.3|185713.2|185623.2|185705.3|185615.3|24
1738854190000|2025-02-06 15:03:10|185711.1|185621.1|185720.9|185630.9|185721.5|185631.5|185711.1|185621.1|14
1738854200000|2025-02-06 15:03:20|185720.2|185630.2|185721.9|185631.9|185722.8|185632.8|185719.2|185629.2|13
1738854210000|2025-02-06 15:03:30|185722.3|185632.3|185713.5|185623.5|185722.3|185632.3|185713.5|185623.5|13
1738854220000|2025-02-06 15:03:40|185713.7|185623.7|185721.7|185631.7|185721.7|185631.7|185710|185620|20
1738854230000|2025-02-06 15:03:50|185721.5|185631.5|185725.4|185635.4|185730.4|185640.4|185721.5|185631.5|9
1738854240000|2025-02-06 15:04:00|185725.2|185635.2|185706.5|185616.5|185725.2|185635.2|185706.5|185616.5|16
1738854250000|2025-02-06 15:04:10|185677|185587|185673.7|185583.7|185684.5|185594.5|185671.1|185581.1|23
1738854260000|2025-02-06 15:04:20|185674|185584|185661.4|185571.4|185674.4|185584.4|185661.4|185571.4|22
1738854270000|2025-02-06 15:04:30|185668.1|185578.1|185665.3|185575.3|185668.1|185578.1|185664.3|185574.3|22
1738854280000|2025-02-06 15:04:40|185669.8|185579.8|185670.8|185580.8|185671.8|185581.8|185669.7|185579.7|10
1738854290000|2025-02-06 15:04:50|185671.3|185581.3|185681.3|185591.3|185681.3|185591.3|185670.7|185580.7|20
1738854300000|2025-02-06 15:05:00|185680.3|185590.3|185675.1|185585.1|185680.3|185590.3|185673|185583|25
1738854310000|2025-02-06 15:05:10|185673.6|185583.6|185666.8|185576.8|185673.9|185583.9|185666.8|185576.8|26
1738854320000|2025-02-06 15:05:20|185668.3|185578.3|185630.4|185540.4|185668.3|185578.3|185628.6|185538.6|19
1738854330000|2025-02-06 15:05:30|185631.3|185541.3|185635.2|185545.2|185638.9|185548.9|185631.3|185541.3|17
1738854340000|2025-02-06 15:05:40|185634.8|185544.8|185635.2|185545.2|185637.1|185547.1|185632.2|185542.2|9
1738854350000|2025-02-06 15:05:50|185635.4|185545.4|185643.8|185553.8|185643.8|185553.8|185635.1|185545.1|12
1738854360000|2025-02-06 15:06:00|185646.3|185556.3|185669.5|185539.5|185679.8|185565.1|185646.3|185534.8|27
1738854370000|2025-02-06 15:06:10|185670.2|185540.2|185660.9|185530.9|185671.7|185541.7|185660.8|185530.8|14
1738854380000|2025-02-06 15:06:20|185661.9|185531.9|185662.7|185532.7|185668|185538|185661.9|185531.9|21
1738854390000|2025-02-06 15:06:30|185668.4|185538.4|185674.9|185544.9|185674.9|185544.9|185666.8|185536.8|15
1738854400000|2025-02-06 15:06:40|185675.9|185545.9|185686.9|185556.9|185686.9|185556.9|185675.9|185545.9|18
1738854410000|2025-02-06 15:06:50|185687.8|185557.8|185691.1|185561.1|185701|185571|185686.4|185556.4|21
1738854420000|2025-02-06 15:07:00|185691.2|185561.2|185710.6|185580.6|185710.8|185580.8|185691|185561|16
1738854430000|2025-02-06 15:07:10|185710.8|185580.8|185635.6|185545.6|185711.7|185581.7|185635.6|185543.3|16
1738854440000|2025-02-06 15:07:20|185635.4|185545.4|185636.1|185546.1|185642.2|185552.2|185633.5|185543.5|21
1738854450000|2025-02-06 15:07:30|185643.8|185553.8|185641.4|185551.4|185649.2|185559.2|185640.1|185550.1|13
1738854460000|2025-02-06 15:07:40|185640.8|185550.8|185643.1|185553.1|185643.1|185553.1|185637.7|185547.7|10
1738854470000|2025-02-06 15:07:50|185641.8|185551.8|185675.8|185545.8|185676.5|185551.8|185641.8|185544.1|10
1738854480000|2025-02-06 15:08:00|185659|185529|185655.3|185525.3|185663.8|185533.8|185651.6|185521.6|18
1738854490000|2025-02-06 15:08:10|185655.1|185525.1|185610.1|185480.1|185655.1|185538.6|185610.1|185480.1|16
1738854500000|2025-02-06 15:08:20|185603.2|185473.2|185593.1|185463.1|185603.2|185497|185578.6|185462|25
1738854510000|2025-02-06 15:08:30|185591|185461|185590.5|185500.5|185598.1|185500.5|185564.1|185460.1|17
1738854520000|2025-02-06 15:08:40|185590.2|185500.2|185582.5|185492.5|185593.1|185503.1|185581.3|185491.3|11
1738854530000|2025-02-06 15:08:50|185590|185500|185582.5|185492.5|185590|185500|185580.6|185490.6|14
1738854540000|2025-02-06 15:09:00|185580.1|185490.1|185579.7|185489.7|185581|185491|185579|185489|4
1738854550000|2025-02-06 15:09:10|185580|185490|185581.1|185491.1|185587.2|185497.2|185580|185490|12
1738854560000|2025-02-06 15:09:20|185581.9|185491.9|185580.1|185490.1|185581.9|185491.9|185579|185489|4
1738854570000|2025-02-06 15:09:30|185578.7|185488.7|185577.8|185487.8|185579.2|185489.2|185577.8|185487.8|6
1738854580000|2025-02-06 15:09:40|185577.1|185487.1|185574.7|185484.7|185577.1|185487.1|185574.7|185484.7|3
1738854590000|2025-02-06 15:09:50|185574.6|185484.6|185577.4|185487.4|185577.4|185487.4|185574.6|185484.6|5
1738854600000|2025-02-06 15:10:00|185579.2|185489.2|185578.6|185488.6|185579.2|185489.2|185578.6|185488.6|3
1738854610000|2025-02-06 15:10:10|185578.7|185488.7|185588.2|185498.2|185588.7|185498.7|185578.7|185488.7|5
1738854620000|2025-02-06 15:10:20|185582.5|185492.5|185576|185486|185582.5|185492.5|185576|185486|6
1738854630000|2025-02-06 15:10:30|185576.5|185486.5|185576.5|185486.5|185576.6|185486.6|185576.3|185486.3|4
1738854640000|2025-02-06 15:10:40|185576.4|185486.4|185576.6|185486.6|185576.6|185486.6|185576.4|185486.4|2
1738854650000|2025-02-06 15:10:50|185576.9|185486.9|185577.8|185487.8|185578.5|185488.5|185576.9|185486.9|3
1738854660000|2025-02-06 15:11:00|185577.5|185487.5|185564.5|185474.5|185577.5|185487.5|185564.5|185474.5|3
1738854670000|2025-02-06 15:11:10|185566.9|185476.9|185568.5|185478.5|185568.5|185478.5|185566.9|185476.9|4
1738854680000|2025-02-06 15:11:20|185568.2|185478.2|185564.6|185474.6|185569|185479|185564.6|185474.6|6
1738854690000|2025-02-06 15:11:30|185565.7|185475.7|185568.6|185478.6|185568.6|185478.6|185565.7|185475.7|5
1738854700000|2025-02-06 15:11:40|185568.7|185478.7|185569.4|185479.4|185569.4|185479.4|185568.7|185478.7|4
1738854710000|2025-02-06 15:11:50|185567.2|185477.2|185567.9|185477.9|185569.2|185479.2|185567.2|185477.2|4
1738854720000|2025-02-06 15:12:00|185572.3|185482.3|185567.6|185477.6|185572.3|185482.3|185567.6|185477.6|5
1738854730000|2025-02-06 15:12:10|185567.8|185477.8|185572.6|185482.6|185573.5|185483.5|185567.8|185477.8|5
1738854740000|2025-02-06 15:12:20|185573|185483|185571.2|185481.2|185573.8|185483.8|185570.7|185480.7|5
1738854750000|2025-02-06 15:12:30|185571.9|185481.9|185570.9|185480.9|185572.3|185482.3|185570.9|185480.9|4
1738854760000|2025-02-06 15:12:40|185570.6|185480.6|185594.5|185504.5|185625.9|185535.9|185570.6|185480.6|10
1738854770000|2025-02-06 15:12:50|185594.3|185504.3|185558.1|185468.1|185594.3|185504.3|185537.6|185447.6|22
1738854780000|2025-02-06 15:13:00|185559.1|185469.1|185563.9|185473.9|185566.9|185476.9|185557.9|185467.9|14
1738854790000|2025-02-06 15:13:10|185564.2|185474.2|185565|185475|185567.3|185477.3|185564.2|185474.2|11
1738854800000|2025-02-06 15:13:20|185567.2|185477.2|185567.7|185477.7|185569.4|185479.4|185564.8|185474.8|17
1738854810000|2025-02-06 15:13:30|185568.8|185478.8|185568.5|185478.5|185570.2|185480.2|185565.7|185475.7|9
1738854820000|2025-02-06 15:13:40|185567.8|185477.8|185570|185480|185571|185481|185567.8|185477.8|5
1738854830000|2025-02-06 15:13:50|185566.5|185476.5|185567|185477|185567|185477|185565.8|185475.8|5
1738854840000|2025-02-06 15:14:00|185569.5|185479.5|185569.8|185479.8|185569.8|185479.8|185569.5|185479.5|2
1738854850000|2025-02-06 15:14:10|185569.9|185479.9|185570.6|185480.6|185570.6|185480.6|185569.9|185479.9|4
1738854860000|2025-02-06 15:14:20|185570.1|185480.1|185570.2|185480.2|185570.2|185480.2|185569.7|185479.7|3
1738854870000|2025-02-06 15:14:30|185569.5|185479.5|185576.2|185486.2|185576.2|185486.2|185543|185453|12
1738854880000|2025-02-06 15:14:40|185575|185485|185571.9|185481.9|185575|185485|185570.7|185480.7|6
1738854890000|2025-02-06 15:14:50|185572.4|185482.4|185571.7|185481.7|185575|185485|185571.5|185481.5|6
1738854900000|2025-02-06 15:15:00|185571.6|185481.6|185566.9|185476.9|185575|185485|185564.3|185474.3|9
1738854910000|2025-02-06 15:15:10|185567.4|185477.4|185541.9|185451.9|185567.4|185477.4|185539.5|185449.5|9
1738854920000|2025-02-06 15:15:20|185541.8|185451.8|185543.1|185453.1|185545.2|185455.2|185541.8|185451.8|4
1738854930000|2025-02-06 15:15:30|185542.9|185452.9|185498.4|185408.4|185544.1|185454.1|185498.4|185408.4|7
1738854940000|2025-02-06 15:15:40|185494.6|185404.6|185497.2|185407.2|185500.5|185410.5|185492.7|185402.7|16
1738854950000|2025-02-06 15:15:50|185497.4|185407.4|185500.5|185410.5|185500.7|185410.7|185497.2|185407.2|7
1738854960000|2025-02-06 15:16:00|185503.6|185413.6|185506.8|185416.8|185525.7|185435.7|185503.6|185413.6|13
1738854970000|2025-02-06 15:16:10|185504.7|185414.7|185501.7|185411.7|185509.4|185419.4|185496.7|185406.7|28
1738854980000|2025-02-06 15:16:20|185505|185415|185499.2|185409.2|185505|185415|185499.2|185409.2|18
1738854990000|2025-02-06 15:16:30|185498.2|185408.2|185493.5|185403.5|185498.2|185408.2|185493.5|185403.5|4
1738855000000|2025-02-06 15:16:40|185493.9|185403.9|185493.7|185403.7|185493.9|185403.9|185493.2|185403.2|4
1738855010000|2025-02-06 15:16:50|185493.9|185403.9|185477.2|185387.2|185498.5|185408.5|185477.2|185387.2|16
1738855020000|2025-02-06 15:17:00|185479.7|185389.7|185483.7|185393.7|185483.7|185393.7|185472.6|185382.6|19
1738855030000|2025-02-06 15:17:10|185483.9|185393.9|185472.7|185382.7|185484.1|185394.1|185472.6|185382.6|14
1738855040000|2025-02-06 15:17:20|185472.6|185382.6|185479.9|185389.9|185480.3|185390.3|185472.6|185382.6|10
1738855050000|2025-02-06 15:17:30|185479.1|185389.1|185476.5|185386.5|185479.2|185389.2|185470.6|185380.6|8
1738855060000|2025-02-06 15:17:40|185474.1|185384.1|185475.4|185385.4|185475.4|185385.4|185471.8|185381.8|10
1738855070000|2025-02-06 15:17:50|185475.3|185385.3|185479.8|185389.8|185480.1|185390.1|185473.5|185383.5|11
1738855080000|2025-02-06 15:18:00|185479.6|185389.6|185481.1|185391.1|185481.1|185391.1|185476.3|185386.3|10
1738855090000|2025-02-06 15:18:10|185481|185391|185476.4|185386.4|185486.4|185396.4|185476.4|185386.4|12
1738855100000|2025-02-06 15:18:20|185478.7|185388.7|185476.6|185386.6|185480.2|185390.2|185475.3|185385.3|14
1738855110000|2025-02-06 15:18:30|185476.5|185386.5|185478.1|185388.1|185478.1|185388.1|185476.5|185386.5|5
1738855120000|2025-02-06 15:18:40|185477.9|185387.9|185478|185388|185478.1|185388.1|185477.9|185387.9|3
1738855130000|2025-02-06 15:18:50|185478.1|185388.1|185489|185399|185490.1|185400.1|185478.1|185388.1|12
1738855140000|2025-02-06 15:19:00|185489.1|185399.1|185488.5|185398.5|185489.2|185399.2|185488.3|185398.3|9
1738855150000|2025-02-06 15:19:10|185488.8|185398.8|185473.3|185383.3|185488.8|185398.8|185473.1|185383.1|9
1738855160000|2025-02-06 15:19:20|185476.8|185386.8|185474.4|185384.4|185478.2|185388.2|185473.1|185383.1|7
1738855170000|2025-02-06 15:19:30|185473.3|185383.3|185439.9|185349.9|185473.3|185383.3|185432.3|185342.3|19
1738855180000|2025-02-06 15:19:40|185429.6|185339.6|185422.7|185332.7|185437.4|185347.4|185411.5|185321.5|22
1738855190000|2025-02-06 15:19:50|185422.1|185332.1|185432|185342|185432|185342|185420.9|185330.9|6
1738855200000|2025-02-06 15:20:00|185430.3|185340.3|185413.2|185323.2|185430.3|185340.3|185411.1|185321.1|10
1738855210000|2025-02-06 15:20:10|185412.3|185322.3|185410.4|185320.4|185412.3|185322.3|185408.7|185318.7|8
1738855220000|2025-02-06 15:20:20|185413|185323|185418.2|185328.2|185419.5|185329.5|185411.1|185321.1|13
1738855230000|2025-02-06 15:20:30|185418|185328|185397.3|185307.3|185418|185328|185386.6|185296.6|26
1738855240000|2025-02-06 15:20:40|185392.8|185302.8|185352.1|185262.1|185396.9|185306.9|185347.4|185257.4|26
1738855250000|2025-02-06 15:20:50|185352.2|185262.2|185367.2|185277.2|185371.4|185281.4|185351.8|185261.8|11
1738855260000|2025-02-06 15:21:00|185367.7|185277.7|185368.1|185278.1|185368.1|185278.1|185367.7|185277.7|2
1738855270000|2025-02-06 15:21:10|185366.7|185276.7|185370.3|185280.3|185370.3|185280.3|185366.7|185276.7|3
1738855280000|2025-02-06 15:21:20|185372.7|185282.7|185369.6|185279.6|185372.7|185282.7|185369.6|185279.6|4
1738855290000|2025-02-06 15:21:30|185368.1|185278.1|185369.3|185279.3|185372.7|185282.7|185368.1|185278.1|5
1738855300000|2025-02-06 15:21:40|185370.5|185280.5|185370.4|185280.4|185370.5|185280.5|185370.4|185280.4|2
1738855310000|2025-02-06 15:21:50|185370.2|185280.2|185370.5|185280.5|185370.5|185280.5|185370.2|185280.2|2
1738855320000|2025-02-06 15:22:00|185372.9|185282.9|185319.2|185229.2|185373|185283|185319.2|185229.2|11
1738855330000|2025-02-06 15:22:10|185319.4|185229.4|185328.2|185238.2|185333.7|185243.7|185319.4|185229.4|14
1738855340000|2025-02-06 15:22:20|185328.3|185238.3|185331.6|185241.6|185337.5|185247.5|185323.1|185233.1|13
1738855350000|2025-02-06 15:22:30|185329.2|185239.2|185303|185213|185329.3|185239.3|185299.6|185209.6|17
1738855360000|2025-02-06 15:22:40|185299.6|185209.6|185230.6|185140.6|185299.6|185209.6|185230.6|185140.6|24
1738855370000|2025-02-06 15:22:50|185240.7|185150.7|185243.3|185153.3|185249.5|185159.5|185236.2|185146.2|26
1738855380000|2025-02-06 15:23:00|185244.3|185154.3|185236.8|185146.8|185246.2|185156.2|185235.9|185145.9|19
1738855390000|2025-02-06 15:23:10|185236.9|185146.9|185234.9|185144.9|185236.9|185146.9|185234.9|185144.9|8
1738855400000|2025-02-06 15:23:20|185236.3|185146.3|185237.5|185147.5|185238.9|185148.9|185235.9|185145.9|8
1738855410000|2025-02-06 15:23:30|185237.6|185147.6|185235.7|185145.7|185237.6|185147.6|185235.7|185145.7|3
1738855420000|2025-02-06 15:23:40|185235.8|185145.8|185237.7|185147.7|185239.5|185149.5|185235.8|185145.8|3
1738855430000|2025-02-06 15:23:50|185240.5|185150.5|185239.8|185149.8|185242.3|185152.3|185238.6|185148.6|7
1738855440000|2025-02-06 15:24:00|185242.7|185152.7|185226.5|185136.5|185269.1|185179.1|185223.6|185133.6|27
1738855450000|2025-02-06 15:24:10|185226.9|185136.9|185236.8|185146.8|185240.9|185150.9|185224.5|185134.5|15
1738855460000|2025-02-06 15:24:20|185234.8|185144.8|185229|185139|185235.2|185145.2|185225|185135|24
1738855470000|2025-02-06 15:24:30|185230|185140|185213.2|185123.2|185230|185140|185202.7|185112.7|13
1738855480000|2025-02-06 15:24:40|185210.5|185120.5|185212.7|185122.7|185213.7|185123.7|185210.5|185120.5|4
1738855490000|2025-02-06 15:24:50|185212.8|185122.8|185217.7|185127.7|185217.7|185127.7|185212.8|185122.8|5
1738855500000|2025-02-06 15:25:00|185214.3|185124.3|185211.3|185121.3|185214.3|185124.3|185207.9|185117.9|8
1738855510000|2025-02-06 15:25:10|185210.5|185120.5|185210.9|185120.9|185213.3|185123.3|185208.5|185118.5|10
1738855520000|2025-02-06 15:25:20|185212.2|185122.2|185208.3|185118.3|185215.4|185125.4|185206.2|185116.2|10
1738855530000|2025-02-06 15:25:30|185208.4|185118.4|185194.4|185104.4|185211.1|185121.1|185188.3|185098.3|7
1738855540000|2025-02-06 15:25:40|185196.7|185106.7|185192.5|185102.5|185196.7|185106.7|185192.5|185102.5|3
1738855550000|2025-02-06 15:25:50|185191.1|185101.1|185198.4|185108.4|185200.4|185110.4|185188.1|185098.1|12
1738855560000|2025-02-06 15:26:00|185203.4|185113.4|185185|185095|185203.4|185113.4|185179.3|185089.3|23
1738855570000|2025-02-06 15:26:10|185183.6|185093.6|185180.4|185090.4|185183.6|185093.6|185178.3|185088.3|10
1738855580000|2025-02-06 15:26:20|185183.9|185093.9|185183.9|185093.9|185185.3|185095.3|185183.9|185093.9|5
1738855590000|2025-02-06 15:26:30|185184.2|185094.2|185181.4|185091.4|185184.2|185094.2|185175.1|185085.1|11
1738855600000|2025-02-06 15:26:40|185181.6|185091.6|185181|185091|185182.6|185092.6|185176.2|185086.2|10
1738855610000|2025-02-06 15:26:50|185181.2|185091.2|185181.6|185091.6|185184.5|185094.5|185178.9|185088.9|9
1738855620000|2025-02-06 15:27:00|185181.8|185091.8|185179.8|185089.8|185181.8|185091.8|185175.8|185085.8|12
1738855630000|2025-02-06 15:27:10|185180.3|185090.3|185180.7|185090.7|185181|185091|185177.4|185087.4|9
1738855640000|2025-02-06 15:27:20|185182.8|185092.8|185194.1|185104.1|185200|185110|185182.8|185092.8|16
1738855650000|2025-02-06 15:27:30|185193.3|185103.3|185211.2|185121.2|185211.2|185121.2|185180.4|185090.4|26
1738855660000|2025-02-06 15:27:40|185212.6|185122.6|185201.1|185111.1|185213|185123|185195.9|185105.9|23
1738855670000|2025-02-06 15:27:50|185201.7|185111.7|185195.2|185105.2|185203.3|185113.3|185189.3|185099.3|17
1738855680000|2025-02-06 15:28:00|185195.8|185105.8|185205.6|185115.6|185205.6|185115.6|185195.8|185105.8|17
1738855690000|2025-02-06 15:28:10|185205.4|185115.4|185206.5|185116.5|185208.7|185118.7|185205.1|185115.1|22
1738855700000|2025-02-06 15:28:20|185205.4|185115.4|185205.8|185115.8|185214|185124|185195.5|185105.5|20
1738855710000|2025-02-06 15:28:30|185205.1|185115.1|185193.2|185103.2|185209.3|185119.3|185192.4|185102.4|14
1738855720000|2025-02-06 15:28:40|185193.1|185103.1|185185.3|185095.3|185193.1|185103.1|185181.7|185091.7|5
1738855730000|2025-02-06 15:28:50|185184.4|185094.4|185184|185094|185184.6|185094.6|185166.5|185076.5|6
1738855740000|2025-02-06 15:29:00|185184.2|185094.2|185184.1|185094.1|185184.8|185094.8|185184.1|185094.1|3
1738855750000|2025-02-06 15:29:10|185184.9|185094.9|185185.7|185095.7|185187.5|185097.5|185182|185092|8
1738855760000|2025-02-06 15:29:20|185186.4|185096.4|185187|185097|185187|185097|185186.4|185096.4|2
1738855770000|2025-02-06 15:29:30|185186.9|185096.9|185193.4|185103.4|185200.7|185110.7|185186.9|185096.9|15
1738855780000|2025-02-06 15:29:40|185193.7|185103.7|185197.9|185107.9|185197.9|185107.9|185192.5|185102.5|10
1738855790000|2025-02-06 15:29:50|185201.6|185111.6|185208.6|185118.6|185208.6|185118.6|185201.6|185111.6|11
1738855800000|2025-02-06 15:30:00|185209.3|185119.3|185230.3|185140.3|185232.3|185142.3|185209.3|185119.3|13
1738855810000|2025-02-06 15:30:10|185232.6|185142.6|185243.3|185153.3|185243.3|185153.3|185231.9|185141.9|12
1738855820000|2025-02-06 15:30:20|185243.5|185153.5|185247.2|185157.2|185247.2|185157.2|185241|185151|11
1738855830000|2025-02-06 15:30:30|185247.3|185157.3|185248.1|185158.1|185248.1|185158.1|185243.9|185153.9|11
1738855840000|2025-02-06 15:30:40|185248|185158|185237.3|185147.3|185248|185158|185237.2|185147.2|10
1738855850000|2025-02-06 15:30:50|185240.2|185150.2|185241.8|185151.8|185247.4|185157.4|185240.2|185150.2|16
1738855860000|2025-02-06 15:31:00|185242.2|185152.2|185257.5|185167.5|185304.3|185214.3|185242.2|185152.2|24
1738855870000|2025-02-06 15:31:10|185255.4|185165.4|185267.6|185177.6|185267.6|185177.6|185255.4|185165.4|19
1738855880000|2025-02-06 15:31:20|185267.7|185177.7|185265.9|185175.9|185276.2|185186.2|185264.8|185174.8|17
1738855890000|2025-02-06 15:31:30|185266.7|185176.7|185275.2|185185.2|185276.2|185186.2|185247.2|185157.2|17
1738855900000|2025-02-06 15:31:40|185273|185183|185230.1|185140.1|185273|185183|185223.8|185133.8|17
1738855910000|2025-02-06 15:31:50|185231.7|185141.7|185258.2|185168.2|185274|185184|185229.3|185139.3|19
1738855920000|2025-02-06 15:32:00|185254.6|185164.6|185236.3|185146.3|185258|185168|185236.3|185146.3|13
1738855930000|2025-02-06 15:32:10|185238.8|185148.8|185258.7|185168.7|185260.2|185170.2|185230.2|185140.2|28
1738855940000|2025-02-06 15:32:20|185262.2|185172.2|185285.5|185195.5|185287.4|185197.4|185257.8|185167.8|23
1738855950000|2025-02-06 15:32:30|185277|185187|185272.5|185182.5|185285.6|185195.6|185272.5|185182.5|25
1738855960000|2025-02-06 15:32:40|185272.1|185182.1|185232.9|185142.9|185273.1|185183.1|185232.9|185142.9|18
1738855970000|2025-02-06 15:32:50|185233.8|185143.8|185232.7|185142.7|185235.6|185145.6|185232.5|185142.5|13
1738855980000|2025-02-06 15:33:00|185232.2|185142.2|185247.7|185157.7|185250.2|185160.2|185232.2|185142.2|23
1738855990000|2025-02-06 15:33:10|185245.9|185155.9|185267|185177|185267|185177|185243.6|185153.6|16
1738856000000|2025-02-06 15:33:20|185266.9|185176.9|185223.5|185133.5|185277|185187|185221.8|185131.8|24
1738856010000|2025-02-06 15:33:30|185231.7|185141.7|185235.4|185145.4|185236.7|185146.7|185230.2|185140.2|20
1738856020000|2025-02-06 15:33:40|185233.5|185143.5|185230.8|185140.8|185233.5|185143.5|185228.1|185138.1|14
1738856030000|2025-02-06 15:33:50|185230.7|185140.7|185181.8|185091.8|185240.1|185150.1|185180.1|185090.1|14
1738856040000|2025-02-06 15:34:00|185182|185092|185184.4|185094.4|185184.4|185094.4|185179.7|185089.7|5
1738856050000|2025-02-06 15:34:10|185186.6|185096.6|185183.9|185093.9|185186.8|185096.8|185183.1|185093.1|8
1738856060000|2025-02-06 15:34:20|185184.3|185094.3|185183.9|185093.9|185185|185095|185183.9|185093.9|4
1738856070000|2025-02-06 15:34:30|185185.9|185095.9|185186.7|185096.7|185191.7|185101.7|185185.9|185095.9|8
1738856080000|2025-02-06 15:34:40|185186.6|185096.6|185183.5|185093.5|185187.4|185097.4|185182.6|185092.6|7
1738856090000|2025-02-06 15:34:50|185182.5|185092.5|185186.9|185096.9|185186.9|185096.9|185182.5|185092.5|7
1738856100000|2025-02-06 15:35:00|185187.2|185097.2|185187.7|185097.7|185188.8|185098.8|185185.7|185095.7|8
1738856110000|2025-02-06 15:35:10|185184.4|185094.4|185107.7|185017.7|185187.5|185097.5|185107.7|185017.7|17
1738856120000|2025-02-06 15:35:20|185102.7|185012.7|185094.1|185004.1|185112.6|185022.6|185088.3|184998.3|22
1738856130000|2025-02-06 15:35:30|185087.6|184997.6|185107.4|185017.4|185112.1|185022.1|185087.6|184997.6|14
1738856140000|2025-02-06 15:35:40|185107.3|185017.3|185104.9|185014.9|185107.8|185017.8|185102|185012|10
1738856150000|2025-02-06 15:35:50|185105|185015|185109.2|185019.2|185111.8|185021.8|185105|185015|7
1738856160000|2025-02-06 15:36:00|185107.5|185017.5|185102.5|185012.5|185109.3|185019.3|185101.6|185011.6|27
1738856170000|2025-02-06 15:36:10|185105.2|185015.2|185089.6|184999.6|185105.2|185015.2|185084.1|184994.1|24
1738856180000|2025-02-06 15:36:20|185087|184997|185110.9|185020.9|185110.9|185020.9|185084.6|184994.6|10
1738856190000|2025-02-06 15:36:30|185122.2|185032.2|185088|184998|185122.2|185032.2|185079.3|184989.3|19
1738856200000|2025-02-06 15:36:40|185089.2|184999.2|185090|185000|185090|185000|185083.9|184993.9|15
1738856210000|2025-02-06 15:36:50|185089.3|184999.3|185088.6|184998.6|185089.3|184999.3|185088.6|184998.6|2
1738856220000|2025-02-06 15:37:00|185099.6|185009.6|185084.7|184994.7|185099.6|185009.6|185084.1|184994.1|11
1738856230000|2025-02-06 15:37:10|185082.8|184992.8|185077.6|184987.6|185090.6|185000.6|185072.6|184982.6|8
1738856240000|2025-02-06 15:37:20|185077.5|184987.5|185079.7|184989.7|185079.7|184989.7|185077|184987|7
1738856250000|2025-02-06 15:37:30|185079.2|184989.2|185063.6|184973.6|185079.3|184989.3|185058.7|184968.7|10
1738856260000|2025-02-06 15:37:40|185071.2|184981.2|185024.3|184934.3|185071.2|184981.2|185024.3|184934.3|7
1738856270000|2025-02-06 15:37:50|185025.6|184935.6|185014|184924|185028.9|184938.9|185014|184924|12
1738856280000|2025-02-06 15:38:00|184955.9|184865.9|184995|184905|185007.9|184917.9|184955.5|184865.5|32
1738856290000|2025-02-06 15:38:10|184994.2|184904.2|184996.2|184906.2|184997.9|184907.9|184990.1|184900.1|21
1738856300000|2025-02-06 15:38:20|184996.3|184906.3|185004.6|184914.6|185009.6|184919.6|184995.1|184905.1|22
1738856310000|2025-02-06 15:38:30|185002|184912|185009.7|184919.7|185009.7|184919.7|184999.5|184909.5|28
1738856320000|2025-02-06 15:38:40|185007.6|184917.6|185000|184910|185007.6|184917.6|184992.5|184902.5|15
1738856330000|2025-02-06 15:38:50|185006.9|184916.9|185013|184923|185013|184923|185006.9|184916.9|12
1738856340000|2025-02-06 15:39:00|184999.3|184909.3|185001.9|184911.9|185021.8|184931.8|184996.2|184906.2|13
1738856350000|2025-02-06 15:39:10|185001.8|184911.8|184985|184895|185001.8|184911.8|184985|184895|11
1738856360000|2025-02-06 15:39:20|184991.2|184901.2|184996.2|184906.2|184998.4|184908.4|184986.7|184896.7|20
1738856370000|2025-02-06 15:39:30|184995.7|184905.7|185002.1|184912.1|185023.3|184933.3|184995.7|184905.7|11
1738856380000|2025-02-06 15:39:40|185000.9|184910.9|184991.2|184901.2|185000.9|184910.9|184983.7|184893.7|12
1738856390000|2025-02-06 15:39:50|185003.6|184913.6|184994.2|184904.2|185036.9|184946.9|184987.6|184897.6|26
1738856400000|2025-02-06 15:40:00|184990.8|184900.8|184986.3|184896.3|184996|184906|184979.1|184889.1|20
1738856410000|2025-02-06 15:40:10|184980.8|184890.8|184984.4|184894.4|184992.4|184902.4|184977.8|184887.8|14
1738856420000|2025-02-06 15:40:20|184996.8|184906.8|185009.8|184919.8|185019.4|184929.4|184994.8|184904.8|18
1738856430000|2025-02-06 15:40:30|185009.6|184919.6|185010.8|184920.8|185014|184924|185005.3|184915.3|19
1738856440000|2025-02-06 15:40:40|185012.8|184922.8|185013.1|184923.1|185022.4|184932.4|185007.3|184917.3|19
1738856450000|2025-02-06 15:40:50|185017.7|184927.7|185001.5|184911.5|185017.9|184927.9|184993.5|184903.5|20
1738856460000|2025-02-06 15:41:00|185013.5|184923.5|185000.7|184910.7|185021.4|184931.4|185000.7|184910.7|16
1738856470000|2025-02-06 15:41:10|185003.1|184913.1|185021.1|184931.1|185027.5|184937.5|185000.3|184910.3|15
1738856480000|2025-02-06 15:41:20|185023.6|184933.6|185022|184932|185024.1|184934.1|185019.9|184929.9|16
1738856490000|2025-02-06 15:41:30|185018.7|184928.7|185021.6|184931.6|185022.8|184932.8|185018.7|184928.7|8
1738856500000|2025-02-06 15:41:40|185022|184932|185030.7|184940.7|185030.7|184940.7|185019.3|184929.3|10
1738856510000|2025-02-06 15:41:50|185029.9|184939.9|185100.6|185010.6|185106.8|185016.8|185029.7|184939.7|19
1738856520000|2025-02-06 15:42:00|185099.9|185009.9|185099.3|185009.3|185100|185010|185089.2|184999.2|27
1738856530000|2025-02-06 15:42:10|185098.4|185008.4|185099|185009|185101.4|185011.4|185092.5|185002.5|23
1738856540000|2025-02-06 15:42:20|185092.7|185002.7|185105.8|185015.8|185105.8|185015.8|185090.8|185000.8|16
1738856550000|2025-02-06 15:42:30|185106|185016|185097.5|185007.5|185107.2|185017.2|185088.8|184998.8|15
1738856560000|2025-02-06 15:42:40|185096.7|185006.7|185099.8|185009.8|185101.6|185011.6|185096.7|185006.7|8
1738856570000|2025-02-06 15:42:50|185101.4|185011.4|185126.5|185036.5|185126.5|185036.5|185101|185011|14
1738856580000|2025-02-06 15:43:00|185123.3|185033.3|185126.6|185036.6|185128|185038|185122.3|185032.3|14
1738856590000|2025-02-06 15:43:10|185128.6|185038.6|185127.1|185037.1|185133.3|185043.3|185124.8|185034.8|15
1738856600000|2025-02-06 15:43:20|185124.6|185034.6|185120.5|185030.5|185127.9|185037.9|185118.3|185028.3|12
1738856610000|2025-02-06 15:43:30|185124.2|185034.2|185125|185035|185125.7|185035.7|185121.4|185031.4|7
1738856620000|2025-02-06 15:43:40|185124.9|185034.9|185128.7|185038.7|185129.5|185039.5|185124.9|185034.9|10
1738856630000|2025-02-06 15:43:50|185128.5|185038.5|185123.7|185033.7|185130.7|185040.7|185123.7|185033.7|10
1738856640000|2025-02-06 15:44:00|185126.5|185036.5|185114.1|185024.1|185126.5|185036.5|185114.1|185024.1|13
1738856650000|2025-02-06 15:44:10|185114.3|185024.3|185115.4|185025.4|185115.4|185025.4|185110.8|185020.8|11
1738856660000|2025-02-06 15:44:20|185115.3|185025.3|185126.9|185036.9|185128.6|185038.6|185115.3|185025.3|9
1738856670000|2025-02-06 15:44:30|185102|185012|185123.9|185033.9|185123.9|185033.9|185099.6|185009.6|12
1738856680000|2025-02-06 15:44:40|185118.3|185028.3|185127.2|185037.2|185128.4|185038.4|185118.3|185028.3|9
1738856690000|2025-02-06 15:44:50|185122.8|185032.8|185126.5|185036.5|185126.9|185036.9|185122.7|185032.7|9
1738856700000|2025-02-06 15:45:00|185126.9|185036.9|185122.5|185032.5|185127.5|185037.5|185122.2|185032.2|7
1738856710000|2025-02-06 15:45:10|185123.3|185033.3|185123.2|185033.2|185126.2|185036.2|185120.7|185030.7|13
1738856720000|2025-02-06 15:45:20|185121.1|185031.1|185115|185025|185121.1|185031.1|185115|185025|7
1738856730000|2025-02-06 15:45:30|185118.1|185028.1|185107.1|185017.1|185118.1|185028.1|185102.9|185012.9|15
1738856740000|2025-02-06 15:45:40|185106.9|185016.9|185032.8|184942.8|185106.9|185016.9|184997|184907|24
1738856750000|2025-02-06 15:45:50|185020.2|184930.2|185024|184934|185034|184944|184996.2|184906.2|27
1738856760000|2025-02-06 15:46:00|185032.6|184942.6|185023.8|184933.8|185033.3|184943.3|185016.7|184926.7|19
1738856770000|2025-02-06 15:46:10|185023.1|184933.1|185044|184954|185044|184954|185021.2|184931.2|18
1738856780000|2025-02-06 15:46:20|185039.2|184949.2|185048.4|184958.4|185055.1|184965.1|185032|184942|25
1738856790000|2025-02-06 15:46:30|185046.5|184956.5|185057.4|184967.4|185057.4|184967.4|185041.3|184951.3|15
1738856800000|2025-02-06 15:46:40|185054.8|184964.8|185051.4|184961.4|185064.8|184974.8|185032.4|184942.4|27
1738856810000|2025-02-06 15:46:50|185054.4|184964.4|185052.2|184962.2|185056.8|184966.8|185019.6|184929.6|25
1738856820000|2025-02-06 15:47:00|185054.4|184964.4|185038.5|184948.5|185073.7|184983.7|185028.1|184938.1|16
1738856830000|2025-02-06 15:47:10|185038.8|184948.8|185013.8|184923.8|185039.4|184949.4|185006.8|184916.8|27
1738856840000|2025-02-06 15:47:20|185013.7|184923.7|184991.9|184901.9|185013.7|184923.7|184991|184901|17
1738856850000|2025-02-06 15:47:30|184992.6|184902.6|184993.6|184903.6|184999.3|184909.3|184982.4|184892.4|23
1738856860000|2025-02-06 15:47:40|184995.7|184905.7|184996.1|184906.1|184996.1|184906.1|184978.5|184888.5|13
1738856870000|2025-02-06 15:47:50|184996.3|184906.3|184992.3|184902.3|184996.5|184906.5|184971.2|184881.2|13
1738856880000|2025-02-06 15:48:00|184989.8|184899.8|184987.4|184897.4|184991.2|184901.2|184985.9|184895.9|14
1738856890000|2025-02-06 15:48:10|184987.5|184897.5|184991|184901|184991|184901|184985.2|184895.2|14
1738856900000|2025-02-06 15:48:20|184990.9|184900.9|184991.6|184901.6|184991.8|184901.8|184987.3|184897.3|10
1738856910000|2025-02-06 15:48:30|184988.6|184898.6|184978|184888|184988.6|184898.6|184970.3|184880.3|21
1738856920000|2025-02-06 15:48:40|184975.7|184885.7|184971.7|184881.7|184975.7|184885.7|184969.4|184879.4|11
1738856930000|2025-02-06 15:48:50|184972.1|184882.1|184976.3|184886.3|184979.1|184889.1|184972.1|184882.1|7
1738856940000|2025-02-06 15:49:00|184977.8|184887.8|184920.5|184830.5|184981.6|184891.6|184912|184822|17
1738856950000|2025-02-06 15:49:10|184923.1|184833.1|184921.8|184831.8|184924.9|184834.9|184919.1|184829.1|10
1738856960000|2025-02-06 15:49:20|184923.4|184833.4|184957.1|184867.1|184957.2|184867.2|184923.4|184833.4|12
1738856970000|2025-02-06 15:49:30|184957.5|184867.5|184954.6|184864.6|184959.7|184869.7|184949|184859|13
1738856980000|2025-02-06 15:49:40|184952.9|184862.9|184963.5|184873.5|184970.6|184880.6|184952.8|184862.8|16
1738856990000|2025-02-06 15:49:50|184961.2|184871.2|184958.8|184868.8|184961.2|184871.2|184951.9|184861.9|18
1738857000000|2025-02-06 15:50:00|184959.2|184869.2|184959.4|184869.4|184965.2|184875.2|184955.4|184865.4|23
1738857010000|2025-02-06 15:50:10|184959.5|184869.5|184944.9|184854.9|184963|184873|184942.6|184852.6|12
1738857020000|2025-02-06 15:50:20|184945.2|184855.2|184950.6|184860.6|184954.7|184864.7|184944.6|184854.6|15
1738857030000|2025-02-06 15:50:30|184951.1|184861.1|184949.4|184859.4|184951.6|184861.6|184945.6|184855.6|17
1738857040000|2025-02-06 15:50:40|184950|184860|184948.7|184858.7|184950|184860|184946.3|184856.3|10
1738857050000|2025-02-06 15:50:50|184949.2|184859.2|184957.5|184867.5|184957.5|184867.5|184949.1|184859.1|11
1738857060000|2025-02-06 15:51:00|184954.7|184864.7|184958.4|184868.4|184958.8|184868.8|184954.7|184864.7|11
1738857070000|2025-02-06 15:51:10|184958.7|184868.7|184955.5|184865.5|184958.7|184868.7|184950|184860|15
1738857080000|2025-02-06 15:51:20|184957.8|184867.8|184955|184865|184958.7|184868.7|184954.6|184864.6|10
1738857090000|2025-02-06 15:51:30|184954.9|184864.9|184955.1|184865.1|184957.9|184867.9|184952.4|184862.4|13
1738857100000|2025-02-06 15:51:40|184955.3|184865.3|184912.1|184822.1|184955.5|184865.5|184902.3|184812.3|12
1738857110000|2025-02-06 15:51:50|184912|184822|184908.5|184818.5|184913.6|184823.6|184897|184807|14
1738857120000|2025-02-06 15:52:00|184909.3|184819.3|184903|184813|184910.4|184820.4|184893.1|184803.1|22
1738857130000|2025-02-06 15:52:10|184906.1|184816.1|184897.4|184807.4|184914|184824|184897.4|184807.4|20
1738857140000|2025-02-06 15:52:20|184901.8|184811.8|184909.3|184819.3|184909.8|184819.8|184899.8|184809.8|14
1738857150000|2025-02-06 15:52:30|184909.6|184819.6|184910.1|184820.1|184914.5|184824.5|184903.7|184813.7|20
1738857160000|2025-02-06 15:52:40|184910|184820|184903.9|184813.9|184914.8|184824.8|184899.8|184809.8|22
1738857170000|2025-02-06 15:52:50|184903.3|184813.3|184948.1|184858.1|184957.2|184867.2|184900|184810|14
1738857180000|2025-02-06 15:53:00|184949.4|184859.4|184965.4|184875.4|184966.6|184876.6|184949.4|184859.4|14
1738857190000|2025-02-06 15:53:10|184964.7|184874.7|184958.1|184868.1|184964.8|184874.8|184953.9|184863.9|10
1738857200000|2025-02-06 15:53:20|184960.4|184870.4|184965.2|184875.2|184965.2|184875.2|184960.4|184870.4|13
1738857210000|2025-02-06 15:53:30|184967.3|184877.3|184974.7|184884.7|184976|184886|184967.3|184877.3|7
1738857220000|2025-02-06 15:53:40|184976.5|184886.5|184981.5|184891.5|184996.6|184906.6|184976.5|184886.5|13
1738857230000|2025-02-06 15:53:50|184979.3|184889.3|184981.2|184891.2|184981.2|184891.2|184977.6|184887.6|10
1738857240000|2025-02-06 15:54:00|184981|184891|184981.3|184891.3|184981.5|184891.5|184981|184891|7
1738857250000|2025-02-06 15:54:10|184974.6|184884.6|184958.4|184868.4|184974.6|184884.6|184956|184866|16
1738857260000|2025-02-06 15:54:20|184958.8|184868.8|184954.9|184864.9|184958.8|184868.8|184951.6|184861.6|19
1738857270000|2025-02-06 15:54:30|184955|184865|184955.2|184865.2|184955.6|184865.6|184953|184863|13
1738857280000|2025-02-06 15:54:40|184955.4|184865.4|184970.5|184880.5|184970.5|184880.5|184953.1|184863.1|12
1738857290000|2025-02-06 15:54:50|184970.8|184880.8|184967.2|184877.2|184976.7|184886.7|184967.2|184877.2|15
1738857300000|2025-02-06 15:55:00|184968.9|184878.9|184966.4|184876.4|184969.5|184879.5|184965.6|184875.6|6
1738857310000|2025-02-06 15:55:10|184964.8|184874.8|184959.6|184869.6|184964.8|184874.8|184956.9|184866.9|15
1738857320000|2025-02-06 15:55:20|184962.6|184872.6|184963.5|184873.5|184963.5|184873.5|184962.6|184872.6|4
1738857330000|2025-02-06 15:55:30|184964.7|184874.7|185020.7|184930.7|185023.1|184933.1|184964.7|184874.7|15
1738857340000|2025-02-06 15:55:40|185015.7|184925.7|185003.6|184913.6|185019.9|184929.9|185001.7|184911.7|24
1738857350000|2025-02-06 15:55:50|185003.8|184913.8|185009.8|184919.8|185012.3|184922.3|185003.8|184913.8|14
1738857360000|2025-02-06 15:56:00|185008|184918|185018.2|184928.2|185024.3|184934.3|185008|184918|23
1738857370000|2025-02-06 15:56:10|185018.6|184928.6|185016.9|184926.9|185018.8|184928.8|184997.9|184907.9|17
1738857380000|2025-02-06 15:56:20|185015.1|184925.1|185006.8|184916.8|185018.5|184928.5|185006.8|184916.8|14
1738857390000|2025-02-06 15:56:30|185004.6|184914.6|184975.3|184885.3|185004.6|184914.6|184971.7|184881.7|15
1738857400000|2025-02-06 15:56:40|184976.8|184886.8|184971.7|184881.7|184976.8|184886.8|184971.6|184881.6|8
1738857410000|2025-02-06 15:56:50|184969.8|184879.8|184974.7|184884.7|184977.1|184887.1|184969.8|184879.8|8
1738857420000|2025-02-06 15:57:00|184975|184885|184970.4|184880.4|184975.2|184885.2|184967.9|184877.9|11
1738857430000|2025-02-06 15:57:10|184972.1|184882.1|184973|184883|184973.9|184883.9|184971.2|184881.2|7
1738857440000|2025-02-06 15:57:20|184971|184881|184968|184878|184973|184883|184950.5|184860.5|22
1738857450000|2025-02-06 15:57:30|184969.8|184879.8|184956.9|184866.9|184971.6|184881.6|184951.2|184861.2|29
1738857460000|2025-02-06 15:57:40|184967.3|184877.3|184959.5|184869.5|184967.3|184877.3|184950.3|184860.3|26
1738857470000|2025-02-06 15:57:50|184958.4|184868.4|184964.2|184874.2|184964.2|184874.2|184958.4|184868.4|10
1738857480000|2025-02-06 15:58:00|184962.5|184872.5|184950.1|184860.1|184964.1|184874.1|184948.6|184858.6|12
1738857490000|2025-02-06 15:58:10|184949.3|184859.3|184946.6|184856.6|184952.3|184862.3|184946.3|184856.3|10
1738857500000|2025-02-06 15:58:20|184950.1|184860.1|184944.7|184854.7|184956.6|184866.6|184943.1|184853.1|16
1738857510000|2025-02-06 15:58:30|184941.9|184851.9|184948.6|184858.6|184948.6|184858.6|184941.9|184851.9|10
1738857520000|2025-02-06 15:58:40|184948.4|184858.4|184956.2|184866.2|184960.4|184870.4|184947.9|184857.9|21
1738857530000|2025-02-06 15:58:50|184955|184865|184956.6|184866.6|184956.6|184866.6|184942.9|184852.9|19
1738857540000|2025-02-06 15:59:00|184956.7|184866.7|184956.1|184866.1|184956.7|184866.7|184951|184861|11
1738857550000|2025-02-06 15:59:10|184954.1|184864.1|184953.4|184863.4|184955.4|184865.4|184940.3|184850.3|14
1738857560000|2025-02-06 15:59:20|184950.2|184860.2|184936.8|184846.8|184950.2|184860.2|184934.6|184844.6|11
1738857570000|2025-02-06 15:59:30|184936.9|184846.9|184938.7|184848.7|184947.5|184857.5|184934.6|184844.6|15
1738857580000|2025-02-06 15:59:40|184941.9|184851.9|184949.4|184859.4|184951.4|184861.4|184938.7|184848.7|19
1738857590000|2025-02-06 15:59:50|184944.3|184854.3|184948.2|184858.2|184948.8|184858.8|184935.7|184845.7|27
1738857600000|2025-02-06 16:00:00|184959.2|184869.2|184951|184861|184959.2|184869.2|184948.6|184858.6|11
1738857610000|2025-02-06 16:00:10|184952.1|184862.1|184958.7|184868.7|184968.2|184878.2|184952.1|184862.1|12
1738857620000|2025-02-06 16:00:20|184960.6|184870.6|184944.6|184854.6|184960.6|184870.6|184937.3|184847.3|13
1738857630000|2025-02-06 16:00:30|184947.9|184857.9|184963.4|184873.4|184966.3|184876.3|184947.9|184857.9|7
1738857640000|2025-02-06 16:00:40|184965.2|184875.2|184945|184855|184967|184877|184944.7|184854.7|7
1738857650000|2025-02-06 16:00:50|184944.5|184854.5|184927.6|184837.6|184944.5|184854.5|184925.8|184835.8|14
1738857660000|2025-02-06 16:01:00|184936.5|184846.5|184945.9|184855.9|184947.9|184857.9|184931.2|184841.2|15
1738857670000|2025-02-06 16:01:10|184945.7|184855.7|184956.3|184866.3|184960.3|184870.3|184942.5|184852.5|17
1738857680000|2025-02-06 16:01:20|184954.5|184864.5|184936.7|184846.7|184954.5|184864.5|184935|184845|17
1738857690000|2025-02-06 16:01:30|184937.1|184847.1|184935.5|184845.5|184945.7|184855.7|184931.6|184841.6|12
1738857700000|2025-02-06 16:01:40|184938.1|184848.1|184938.1|184848.1|184939.8|184849.8|184938.1|184848.1|3
1738857710000|2025-02-06 16:01:50|184935.9|184845.9|184940.9|184850.9|184961.7|184871.7|184932.8|184842.8|13
1738857720000|2025-02-06 16:02:00|184939.2|184849.2|184938.9|184848.9|184941.2|184851.2|184936.8|184846.8|8
1738857730000|2025-02-06 16:02:10|184939|184849|184945.5|184855.5|184964.9|184874.9|184939|184849|15
1738857740000|2025-02-06 16:02:20|184932.5|184842.5|184934.8|184844.8|184937.3|184847.3|184931.1|184841.1|7
1738857750000|2025-02-06 16:02:30|184949.1|184859.1|184939.3|184849.3|184950.3|184860.3|184939.3|184849.3|15
1738857760000|2025-02-06 16:02:40|184937.6|184847.6|184934.1|184844.1|184937.6|184847.6|184929.6|184839.6|10
1738857770000|2025-02-06 16:02:50|184933.6|184843.6|184934.1|184844.1|184934.4|184844.4|184933.6|184843.6|4
1738857780000|2025-02-06 16:03:00|184935.6|184845.6|184936.7|184846.7|184936.7|184846.7|184931.3|184841.3|9
1738857790000|2025-02-06 16:03:10|184937.1|184847.1|184936.7|184846.7|184937.1|184847.1|184936.7|184846.7|2
1738857800000|2025-02-06 16:03:20|184936.5|184846.5|184936.4|184846.4|184936.5|184846.5|184936.2|184846.2|3
1738857810000|2025-02-06 16:03:30|184938.6|184848.6|184946.1|184856.1|184959.3|184869.3|184928.5|184838.5|14
1738857820000|2025-02-06 16:03:40|184944.4|184854.4|184946.4|184856.4|184946.5|184856.5|184944.4|184854.4|9
1738857830000|2025-02-06 16:03:50|184961.4|184871.4|184957.1|184867.1|184971.7|184881.7|184953.2|184863.2|15
1738857840000|2025-02-06 16:04:00|184957.3|184867.3|184950.1|184860.1|184959.3|184869.3|184945.6|184855.6|14
1738857850000|2025-02-06 16:04:10|184948.9|184858.9|184944.8|184854.8|184956.6|184866.6|184935.3|184845.3|23
1738857860000|2025-02-06 16:04:20|184943.7|184853.7|184947.2|184857.2|184947.2|184857.2|184941|184851|15
1738857870000|2025-02-06 16:04:30|184946.6|184856.6|184946.4|184856.4|184946.6|184856.6|184942.8|184852.8|5
1738857880000|2025-02-06 16:04:40|184944|184854|184950.3|184860.3|184950.3|184860.3|184941.7|184851.7|12
1738857890000|2025-02-06 16:04:50|184950.1|184860.1|184951.4|184861.4|184952.8|184862.8|184933.3|184843.3|11
1738857900000|2025-02-06 16:05:00|184952.7|184862.7|184967.2|184877.2|184969.9|184879.9|184951.3|184861.3|18
1738857910000|2025-02-06 16:05:10|184971.1|184881.1|184977.2|184887.2|184982.1|184892.1|184969.4|184879.4|11
1738857920000|2025-02-06 16:05:20|184973.8|184883.8|184976.2|184886.2|184976.5|184886.5|184972.5|184882.5|10
1738857930000|2025-02-06 16:05:30|184973|184883|184969.4|184879.4|184973|184883|184968.4|184878.4|6
1738857940000|2025-02-06 16:05:40|184967|184877|184937.8|184847.8|184967|184877|184922.2|184832.2|14
1738857950000|2025-02-06 16:05:50|184937.9|184847.9|184952.7|184862.7|184955.3|184865.3|184937.9|184847.9|7
1738857960000|2025-02-06 16:06:00|184950.3|184860.3|184950.2|184860.2|184951.6|184861.6|184949.3|184859.3|8
1738857970000|2025-02-06 16:06:10|184951.5|184861.5|184953.7|184863.7|184956.2|184866.2|184950.3|184860.3|12
1738857980000|2025-02-06 16:06:20|184949.5|184859.5|184945.5|184855.5|184950.4|184860.4|184941.7|184851.7|14
1738857990000|2025-02-06 16:06:30|184945.6|184855.6|184950.5|184860.5|184958.6|184868.6|184945.6|184855.6|15
1738858000000|2025-02-06 16:06:40|184949.2|184859.2|184943.5|184853.5|184952.4|184862.4|184942.7|184852.7|22
1738858010000|2025-02-06 16:06:50|184944.3|184854.3|184947.6|184857.6|184947.6|184857.6|184943.3|184853.3|13
1738858020000|2025-02-06 16:07:00|184945.9|184855.9|184945.4|184855.4|184949.2|184859.2|184944.6|184854.6|21
1738858030000|2025-02-06 16:07:10|184944.9|184854.9|184944.6|184854.6|184947|184857|184944.6|184854.6|12
1738858040000|2025-02-06 16:07:20|184946.3|184856.3|184947.1|184857.1|184948.5|184858.5|184944.5|184854.5|11
1738858050000|2025-02-06 16:07:30|184947.3|184857.3|184951.7|184861.7|184951.7|184861.7|184947.3|184857.3|10
1738858060000|2025-02-06 16:07:40|184954.1|184864.1|184951.9|184861.9|184954.1|184864.1|184943.8|184853.8|14
1738858070000|2025-02-06 16:07:50|184952|184862|184948.4|184858.4|184954.4|184864.4|184946.3|184856.3|16
1738858080000|2025-02-06 16:08:00|184949.3|184859.3|184948.9|184858.9|184953.9|184863.9|184919.4|184829.4|20
1738858090000|2025-02-06 16:08:10|184948.6|184858.6|184948.9|184858.9|184948.9|184858.9|184944.9|184854.9|6
1738858100000|2025-02-06 16:08:20|184951.3|184861.3|184946.3|184856.3|184953.8|184863.8|184944.4|184854.4|10
1738858110000|2025-02-06 16:08:30|184946.4|184856.4|184948.3|184858.3|184949.5|184859.5|184945.4|184855.4|11
1738858120000|2025-02-06 16:08:40|184949|184859|184947|184857|184949|184859|184943|184853|10
1738858130000|2025-02-06 16:08:50|184943.2|184853.2|184946.6|184856.6|184947|184857|184940.2|184850.2|12
1738858140000|2025-02-06 16:09:00|184943.2|184853.2|184928.5|184838.5|184945.4|184855.4|184921.9|184831.9|27
1738858150000|2025-02-06 16:09:10|184925.5|184835.5|184950.8|184860.8|184950.8|184860.8|184925.5|184835.5|11
1738858160000|2025-02-06 16:09:20|184945.4|184855.4|184924.4|184834.4|184949.1|184859.1|184921|184831|16
1738858170000|2025-02-06 16:09:30|184924.6|184834.6|184924.5|184834.5|184934.7|184844.7|184921.3|184831.3|12
1738858180000|2025-02-06 16:09:40|184920.1|184830.1|184925.5|184835.5|184925.5|184835.5|184920.1|184830.1|7
1738858190000|2025-02-06 16:09:50|184928.1|184838.1|184926.9|184836.9|184930.8|184840.8|184923.2|184833.2|13
1738858200000|2025-02-06 16:10:00|184923.7|184833.7|184938.5|184848.5|184938.5|184848.5|184923.7|184833.7|13
1738858210000|2025-02-06 16:10:10|184942.4|184852.4|184920.7|184830.7|184942.4|184852.4|184918|184828|15
1738858220000|2025-02-06 16:10:20|184920.6|184830.6|184921.2|184831.2|184921.2|184831.2|184920.6|184830.6|2
1738858230000|2025-02-06 16:10:30|184921.3|184831.3|184943.2|184853.2|184943.2|184853.2|184920.9|184830.9|13
1738858240000|2025-02-06 16:10:40|184943.6|184853.6|184952.9|184862.9|184953.3|184863.3|184940.5|184850.5|15
1738858250000|2025-02-06 16:10:50|184951.5|184861.5|184940.1|184850.1|184951.5|184861.5|184925.1|184835.1|13
1738858260000|2025-02-06 16:11:00|184939.9|184849.9|184940.1|184850.1|184940.8|184850.8|184939.9|184849.9|4
1738858270000|2025-02-06 16:11:10|184930.7|184840.7|184924.2|184834.2|184940.2|184850.2|184919.5|184829.5|19
1738858280000|2025-02-06 16:11:20|184922.6|184832.6|184924.9|184834.9|184926.2|184836.2|184922.5|184832.5|10
1738858290000|2025-02-06 16:11:30|184917.7|184827.7|184943.1|184853.1|184943.1|184853.1|184917.7|184827.7|7
1738858300000|2025-02-06 16:11:40|184941|184851|184943.3|184853.3|184943.3|184853.3|184936.8|184846.8|5
1738858310000|2025-02-06 16:11:50|184945.9|184855.9|184946.5|184856.5|184946.6|184856.6|184945.9|184855.9|4
1738858320000|2025-02-06 16:12:00|184944.5|184854.5|184937.4|184847.4|184944.5|184854.5|184935.1|184845.1|6
1738858330000|2025-02-06 16:12:10|184932.8|184842.8|184936.2|184846.2|184937.2|184847.2|184924.9|184834.9|10
1738858340000|2025-02-06 16:12:20|184937|184847|184936.1|184846.1|184937|184847|184936.1|184846.1|2
1738858350000|2025-02-06 16:12:30|184936.2|184846.2|184943.4|184853.4|184953.8|184863.8|184936.2|184846.2|15
1738858360000|2025-02-06 16:12:40|184943.5|184853.5|184941|184851|184944|184854|184940.2|184850.2|7
1738858370000|2025-02-06 16:12:50|184943.4|184853.4|184922.7|184832.7|184943.4|184853.4|184917.6|184827.6|5
1738858380000|2025-02-06 16:13:00|184924.6|184834.6|184937.8|184847.8|184941.7|184851.7|184924.6|184834.6|11
1738858390000|2025-02-06 16:13:10|184938|184848|184936.8|184846.8|184938.4|184848.4|184932.7|184842.7|10
1738858400000|2025-02-06 16:13:20|184938.6|184848.6|184934.6|184844.6|184944|184854|184934.6|184844.6|7
1738858410000|2025-02-06 16:13:30|184934.5|184844.5|184948.3|184858.3|184950.9|184860.9|184934.5|184844.5|17
1738858420000|2025-02-06 16:13:40|184937|184847|184938|184848|184946.3|184856.3|184933.2|184843.2|23
1738858430000|2025-02-06 16:13:50|184942.4|184852.4|184937.4|184847.4|184943.5|184853.5|184934.8|184844.8|15
1738858440000|2025-02-06 16:14:00|184939.1|184849.1|184938.9|184848.9|184941.4|184851.4|184932.5|184842.5|16
1738858450000|2025-02-06 16:14:10|184934.3|184844.3|184934.5|184844.5|184938.7|184848.7|184926|184836|15
1738858460000|2025-02-06 16:14:20|184935.5|184845.5|184935.4|184845.4|184938.3|184848.3|184932.1|184842.1|8
1738858470000|2025-02-06 16:14:30|184935.8|184845.8|184937.6|184847.6|184941.8|184851.8|184935.1|184845.1|15
1738858480000|2025-02-06 16:14:40|184939.6|184849.6|184947.4|184857.4|184948.3|184858.3|184935.1|184845.1|23
1738858490000|2025-02-06 16:14:50|184945.1|184855.1|184944|184854|184949|184859|184939.1|184849.1|12
1738858500000|2025-02-06 16:15:00|184946|184856|184950.2|184860.2|184963.2|184873.2|184938.1|184848.1|19
1738858510000|2025-02-06 16:15:10|184950.3|184860.3|184948.4|184858.4|184953|184863|184946.9|184856.9|8
1738858520000|2025-02-06 16:15:20|184948.6|184858.6|184926.4|184836.4|184948.6|184858.6|184922.9|184832.9|23
1738858530000|2025-02-06 16:15:30|184926|184836|184926.3|184836.3|184926.4|184836.4|184924|184834|6
1738858540000|2025-02-06 16:15:40|184925.9|184835.9|184931|184841|184947.4|184857.4|184925.9|184835.9|14
1738858550000|2025-02-06 16:15:50|184935.4|184845.4|184934.9|184844.9|184935.4|184845.4|184931.6|184841.6|7
1738858560000|2025-02-06 16:16:00|184938.8|184848.8|184938.1|184848.1|184943.9|184853.9|184938.1|184848.1|10
1738858570000|2025-02-06 16:16:10|184938.3|184848.3|184912|184822|184938.3|184848.3|184889.8|184799.8|12
1738858580000|2025-02-06 16:16:20|184913|184823|184914.7|184824.7|184920.1|184830.1|184912.9|184822.9|17
1738858590000|2025-02-06 16:16:30|184913.3|184823.3|184914.3|184824.3|184917|184827|184910.3|184820.3|14
1738858600000|2025-02-06 16:16:40|184913.4|184823.4|184911.9|184821.9|184914.8|184824.8|184911.9|184821.9|6
1738858610000|2025-02-06 16:16:50|184910|184820|184909.8|184819.8|184913.2|184823.2|184909.8|184819.8|10
1738858620000|2025-02-06 16:17:00|184911.9|184821.9|184912.6|184822.6|184912.6|184822.6|184911.9|184821.9|4
1738858630000|2025-02-06 16:17:10|184915.1|184825.1|184916.1|184826.1|184916.1|184826.1|184914.4|184824.4|4
1738858640000|2025-02-06 16:17:20|184916.2|184826.2|184942.3|184852.3|184942.3|184852.3|184914.3|184824.3|12
1738858650000|2025-02-06 16:17:30|184932.8|184842.8|184948.3|184858.3|184959.6|184869.6|184932.8|184842.8|14
1738858660000|2025-02-06 16:17:40|184955.4|184865.4|184925.9|184835.9|184955.4|184865.4|184923.9|184833.9|17
1738858670000|2025-02-06 16:17:50|184924|184834|184931.9|184841.9|184937.5|184847.5|184923.6|184833.6|12
1738858680000|2025-02-06 16:18:00|184931.3|184841.3|184932.8|184842.8|184933.3|184843.3|184926.7|184836.7|14
1738858690000|2025-02-06 16:18:10|184931.2|184841.2|184941.3|184851.3|184941.6|184851.6|184930.1|184840.1|20
1738858700000|2025-02-06 16:18:20|184945.9|184855.9|184952|184862|184952|184862|184944|184854|13
1738858710000|2025-02-06 16:18:30|184952.8|184862.8|184952.7|184862.7|184952.8|184862.8|184952.7|184862.7|2
1738858720000|2025-02-06 16:18:40|184949.1|184859.1|184950.1|184860.1|184951.9|184861.9|184949.1|184859.1|7
1738858730000|2025-02-06 16:18:50|184950.4|184860.4|184942.3|184852.3|184950.4|184860.4|184932.3|184842.3|17
1738858740000|2025-02-06 16:19:00|184940.1|184850.1|184945.9|184855.9|184953.4|184863.4|184937.8|184847.8|16
1738858750000|2025-02-06 16:19:10|184943.6|184853.6|184943.7|184853.7|184946|184856|184942|184852|10
1738858760000|2025-02-06 16:19:20|184941.8|184851.8|184948.6|184858.6|184948.7|184858.7|184941.8|184851.8|9
1738858770000|2025-02-06 16:19:30|184946.7|184856.7|184949.7|184859.7|184951.8|184861.8|184944.4|184854.4|14
1738858780000|2025-02-06 16:19:40|184947.9|184857.9|184945.5|184855.5|184947.9|184857.9|184940.2|184850.2|15
1738858790000|2025-02-06 16:19:50|184946.6|184856.6|184955.1|184865.1|184955.1|184865.1|184946.6|184856.6|7
1738858800000|2025-02-06 16:20:00|184960|184870|184941.5|184851.5|184971.2|184881.2|184941.2|184851.2|21
1738858810000|2025-02-06 16:20:10|184941.7|184851.7|184939.4|184849.4|184943.4|184853.4|184925.3|184835.3|10
1738858820000|2025-02-06 16:20:20|184933.5|184843.5|184943.9|184853.9|184943.9|184853.9|184933|184843|12
1738858830000|2025-02-06 16:20:30|184943.1|184853.1|184934.5|184844.5|184943.1|184853.1|184932.5|184842.5|8
1738858840000|2025-02-06 16:20:40|184931.9|184841.9|184933|184843|184936.2|184846.2|184931.9|184841.9|8
1738858850000|2025-02-06 16:20:50|184932|184842|184931.6|184841.6|184933.6|184843.6|184931.2|184841.2|6
1738858860000|2025-02-06 16:21:00|184930.9|184840.9|184929.6|184839.6|184939.4|184849.4|184929.2|184839.2|8
1738858870000|2025-02-06 16:21:10|184930|184840|184935.3|184845.3|184940.9|184850.9|184930|184840|11
1738858880000|2025-02-06 16:21:20|184936.7|184846.7|184942.9|184852.9|184944.6|184854.6|184936.7|184846.7|14
1738858890000|2025-02-06 16:21:30|184942|184852|184940.4|184850.4|184942.3|184852.3|184940.4|184850.4|6
1738858900000|2025-02-06 16:21:40|184943.4|184853.4|184927.9|184837.9|184948|184858|184926.7|184836.7|13
1738858910000|2025-02-06 16:21:50|184926.8|184836.8|184926.7|184836.7|184926.8|184836.8|184926.7|184836.7|2
1738858920000|2025-02-06 16:22:00|184927.4|184837.4|184930.6|184840.6|184941.4|184851.4|184927.4|184837.4|15
1738858930000|2025-02-06 16:22:10|184928.2|184838.2|184928.2|184838.2|184928.9|184838.9|184925.3|184835.3|10
1738858940000|2025-02-06 16:22:20|184930.5|184840.5|184940.6|184850.6|184949.4|184859.4|184927.1|184837.1|13
1738858950000|2025-02-06 16:22:30|184938.6|184848.6|184940.3|184850.3|184949|184859|184936.7|184846.7|24
1738858960000|2025-02-06 16:22:40|184934.5|184844.5|184949.4|184859.4|184953.2|184863.2|184934.5|184844.5|23
1738858970000|2025-02-06 16:22:50|184947.5|184857.5|184942.3|184852.3|184964.5|184874.5|184942.3|184852.3|27
1738858980000|2025-02-06 16:23:00|184944.7|184854.7|184946.7|184856.7|184949.5|184859.5|184942.2|184852.2|20
1738858990000|2025-02-06 16:23:10|184948.8|184858.8|184945.7|184855.7|184950.7|184860.7|184943|184853|14
1738859000000|2025-02-06 16:23:20|184945.6|184855.6|184938.6|184848.6|184948.5|184858.5|184934.1|184844.1|23
1738859010000|2025-02-06 16:23:30|184942.6|184852.6|184945.1|184855.1|184945.1|184855.1|184931.9|184841.9|15
1738859020000|2025-02-06 16:23:40|184942.3|184852.3|184949.3|184859.3|184949.3|184859.3|184931.1|184841.1|21
1738859030000|2025-02-06 16:23:50|184951.2|184861.2|184942.2|184852.2|184951.9|184861.9|184938.7|184848.7|18
1738859040000|2025-02-06 16:24:00|184939.5|184849.5|184931.5|184841.5|184943.3|184853.3|184928.1|184838.1|22
1738859050000|2025-02-06 16:24:10|184929.2|184839.2|184931.6|184841.6|184932.9|184842.9|184927.9|184837.9|16
1738859060000|2025-02-06 16:24:20|184929.1|184839.1|184933.1|184843.1|184933.1|184843.1|184924|184834|5
1738859070000|2025-02-06 16:24:30|184931.1|184841.1|184930.6|184840.6|184935|184845|184923.8|184833.8|17
1738859080000|2025-02-06 16:24:40|184927.6|184837.6|184929.3|184839.3|184931.7|184841.7|184914.6|184824.6|15
1738859090000|2025-02-06 16:24:50|184931.6|184841.6|184928.3|184838.3|184934.9|184844.9|184922.2|184832.2|21
1738859100000|2025-02-06 16:25:00|184930.8|184840.8|184931.6|184841.6|184933.6|184843.6|184920.3|184830.3|13
1738859110000|2025-02-06 16:25:10|184930.6|184840.6|184919.5|184829.5|184933.3|184843.3|184917|184827|14
1738859120000|2025-02-06 16:25:20|184922.2|184832.2|184929.5|184839.5|184932.9|184842.9|184922.2|184832.2|12
1738859130000|2025-02-06 16:25:30|184929|184839|184926.8|184836.8|184930.5|184840.5|184925.5|184835.5|9
1738859140000|2025-02-06 16:25:40|184926.6|184836.6|184916.9|184826.9|184929.7|184839.7|184916.9|184826.9|15
1738859150000|2025-02-06 16:25:50|184915|184825|184918.6|184828.6|184921|184831|184914.1|184824.1|15
1738859160000|2025-02-06 16:26:00|184918.3|184828.3|184919.7|184829.7|184919.7|184829.7|184918.3|184828.3|2
1738859170000|2025-02-06 16:26:10|184919.6|184829.6|184916.6|184826.6|184919.7|184829.7|184914.3|184824.3|9
1738859180000|2025-02-06 16:26:20|184916.7|184826.7|184918.5|184828.5|184918.5|184828.5|184916.6|184826.6|12
1738859190000|2025-02-06 16:26:30|184919.6|184829.6|184912.6|184822.6|184919.6|184829.6|184910.4|184820.4|12
1738859200000|2025-02-06 16:26:40|184914.3|184824.3|184913.7|184823.7|184915|184825|184913.6|184823.6|7
1738859210000|2025-02-06 16:26:50|184913.9|184823.9|184913.2|184823.2|184922.6|184832.6|184913.2|184823.2|8
1738859220000|2025-02-06 16:27:00|184914.7|184824.7|184923.7|184833.7|184923.9|184833.9|184914.7|184824.7|12
1738859230000|2025-02-06 16:27:10|184923.8|184833.8|184937.1|184847.1|184940.6|184850.6|184920.9|184830.9|9
1738859240000|2025-02-06 16:27:20|184934.4|184844.4|184925.1|184835.1|184934.4|184844.4|184920.6|184830.6|10
1738859250000|2025-02-06 16:27:30|184923.3|184833.3|184923.1|184833.1|184923.3|184833.3|184919.1|184829.1|12
1738859260000|2025-02-06 16:27:40|184923.4|184833.4|184944.5|184854.5|184946.3|184856.3|184918.6|184828.6|15
1738859270000|2025-02-06 16:27:50|184948.4|184858.4|184939.5|184849.5|184949.8|184859.8|184933.7|184843.7|24
1738859280000|2025-02-06 16:28:00|184942.3|184852.3|184943.2|184853.2|184954.1|184864.1|184939.3|184849.3|16
1738859290000|2025-02-06 16:28:10|184945.5|184855.5|184938.2|184848.2|184946|184856|184938.1|184848.1|27
1738859300000|2025-02-06 16:28:20|184939|184849|184948.4|184858.4|184949.8|184859.8|184939|184849|16
1738859310000|2025-02-06 16:28:30|184951.3|184861.3|184946.1|184856.1|184951.3|184861.3|184940.2|184850.2|22
1738859320000|2025-02-06 16:28:40|184948|184858|184946.1|184856.1|184953.5|184863.5|184942.4|184852.4|25
1738859330000|2025-02-06 16:28:50|184944|184854|184945.9|184855.9|184949.4|184859.4|184941.2|184851.2|27
1738859340000|2025-02-06 16:29:00|184943.7|184853.7|184948.7|184858.7|184952.7|184862.7|184934|184844|25
1738859350000|2025-02-06 16:29:10|184946.4|184856.4|184948.8|184858.8|184948.8|184858.8|184945.6|184855.6|7
1738859360000|2025-02-06 16:29:20|184949.1|184859.1|184938.1|184848.1|184949.6|184859.6|184933.7|184843.7|20
1738859370000|2025-02-06 16:29:30|184942.9|184852.9|184944.5|184854.5|184947.4|184857.4|184937.7|184847.7|16
1738859380000|2025-02-06 16:29:40|184944.4|184854.4|184956.9|184866.9|184956.9|184866.9|184940|184850|17
1738859390000|2025-02-06 16:29:50|184957.5|184867.5|184949.6|184859.6|184957.5|184867.5|184946.1|184856.1|16
1738859400000|2025-02-06 16:30:00|184947|184857|184948.8|184858.8|184950.2|184860.2|184935.5|184845.5|15
1738859410000|2025-02-06 16:30:10|184949.8|184859.8|184963.6|184873.6|184968.7|184878.7|184943.5|184853.5|24
1738859420000|2025-02-06 16:30:20|184966.4|184876.4|184968.1|184878.1|184969.8|184879.8|184962.3|184872.3|14
1738859430000|2025-02-06 16:30:30|184969.2|184879.2|184970.5|184880.5|184971.9|184881.9|184967.4|184877.4|7
1738859440000|2025-02-06 16:30:40|184969.7|184879.7|184970.6|184880.6|184971.4|184881.4|184962.3|184872.3|18
1738859450000|2025-02-06 16:30:50|184971.4|184881.4|184974|184884|184974.2|184884.2|184962.7|184872.7|11
1738859460000|2025-02-06 16:31:00|184974.1|184884.1|184972.3|184882.3|184974.1|184884.1|184965.2|184875.2|8
1738859470000|2025-02-06 16:31:10|184969.1|184879.1|184967.2|184877.2|184971.7|184881.7|184964.7|184874.7|17
1738859480000|2025-02-06 16:31:20|184965|184875|184963.3|184873.3|184967.4|184877.4|184954.7|184864.7|15
1738859490000|2025-02-06 16:31:30|184964.7|184874.7|184945.6|184855.6|184964.7|184874.7|184945.6|184855.6|13
1738859500000|2025-02-06 16:31:40|184945.2|184855.2|184945.7|184855.7|184962.1|184872.1|184944.2|184854.2|24
1738859510000|2025-02-06 16:31:50|184948.1|184858.1|184959.9|184869.9|184960.7|184870.7|184947.9|184857.9|21
1738859520000|2025-02-06 16:32:00|184956.7|184866.7|184955.7|184865.7|184960.5|184870.5|184947.2|184857.2|17
1738859530000|2025-02-06 16:32:10|184959.3|184869.3|184960.9|184870.9|184963.4|184873.4|184948.2|184858.2|26
1738859540000|2025-02-06 16:32:20|184962.4|184872.4|184958|184868|184962.4|184872.4|184958|184868|4
1738859550000|2025-02-06 16:32:30|184953.5|184863.5|184953.5|184863.5|184953.5|184863.5|184953.1|184863.1|3
1738859560000|2025-02-06 16:32:40|184953.4|184863.4|184959.8|184869.8|184961.3|184871.3|184953.4|184863.4|8
1738859570000|2025-02-06 16:32:50|184961.3|184871.3|184973|184883|184973|184883|184961.3|184871.3|5
1738859580000|2025-02-06 16:33:00|184973.4|184883.4|184972.8|184882.8|184974.5|184884.5|184971.5|184881.5|13
1738859590000|2025-02-06 16:33:10|184974.7|184884.7|184978.6|184888.6|184987.4|184897.4|184971.3|184881.3|19
1738859600000|2025-02-06 16:33:20|184977.4|184887.4|184977.1|184887.1|184977.9|184887.9|184974.6|184884.6|5
1738859610000|2025-02-06 16:33:30|184978.2|184888.2|184995.9|184905.9|184997.4|184907.4|184978.2|184888.2|11
1738859620000|2025-02-06 16:33:40|185002.9|184912.9|184990.9|184900.9|185010.8|184920.8|184990.9|184900.9|21
1738859630000|2025-02-06 16:33:50|184996.3|184906.3|184978.9|184888.9|184996.4|184906.4|184978.9|184888.9|13
1738859640000|2025-02-06 16:34:00|184979.1|184889.1|184978.8|184888.8|184982.2|184892.2|184972.1|184882.1|20
1738859650000|2025-02-06 16:34:10|184978.2|184888.2|184989.4|184899.4|184989.4|184899.4|184976.8|184886.8|14
1738859660000|2025-02-06 16:34:20|184986.8|184896.8|184988.9|184898.9|184991.2|184901.2|184983.1|184893.1|13
1738859670000|2025-02-06 16:34:30|184982.3|184892.3|184985.6|184895.6|184987.7|184897.7|184981.3|184891.3|12
1738859680000|2025-02-06 16:34:40|184985.4|184895.4|184972.7|184882.7|184985.4|184895.4|184964.1|184874.1|22
1738859690000|2025-02-06 16:34:50|184975.3|184885.3|184970.1|184880.1|184975.9|184885.9|184970.1|184880.1|8
1738859700000|2025-02-06 16:35:00|184971.6|184881.6|184996.3|184906.3|185014|184924|184969.7|184879.7|22
1738859710000|2025-02-06 16:35:10|185009.4|184919.4|185023.5|184933.5|185023.7|184933.7|184995|184905|23
1738859720000|2025-02-06 16:35:20|185021.6|184931.6|185019.8|184929.8|185040.3|184950.3|185019.8|184929.8|20
1738859730000|2025-02-06 16:35:30|185023.4|184933.4|185019.6|184929.6|185029.8|184939.8|185017.1|184927.1|26
1738859740000|2025-02-06 16:35:40|185017.4|184927.4|185022.9|184932.9|185035.7|184945.7|185017.1|184927.1|24
1738859750000|2025-02-06 16:35:50|185025.1|184935.1|185023|184933|185027.6|184937.6|185021.8|184931.8|13
1738859760000|2025-02-06 16:36:00|185020.7|184930.7|185019.8|184929.8|185023.7|184933.7|185017.2|184927.2|19
1738859770000|2025-02-06 16:36:10|185021.6|184931.6|185013.1|184923.1|185021.6|184931.6|185013.1|184923.1|15
1738859780000|2025-02-06 16:36:20|185013.9|184923.9|184996.7|184906.7|185021.6|184931.6|184989.8|184899.8|19
1738859790000|2025-02-06 16:36:30|184994.2|184904.2|184998.3|184908.3|184999.7|184909.7|184994.2|184904.2|10
1738859800000|2025-02-06 16:36:40|184997.7|184907.7|185015.5|184925.5|185017.4|184927.4|184997.3|184907.3|13
1738859810000|2025-02-06 16:36:50|185015.4|184925.4|185013|184923|185015.4|184925.4|185005.9|184915.9|12
1738859820000|2025-02-06 16:37:00|185015.2|184925.2|185008.2|184918.2|185015.2|184925.2|185005.9|184915.9|13
1738859830000|2025-02-06 16:37:10|185010|184920|184997.1|184907.1|185010.4|184920.4|184992.4|184902.4|19
1738859840000|2025-02-06 16:37:20|184999.4|184909.4|185002.2|184912.2|185007.3|184917.3|184997.7|184907.7|15
1738859850000|2025-02-06 16:37:30|185001.9|184911.9|185003.4|184913.4|185003.4|184913.4|184999.5|184909.5|8
1738859860000|2025-02-06 16:37:40|185003.5|184913.5|185001.7|184911.7|185004.2|184914.2|185001.7|184911.7|10
1738859870000|2025-02-06 16:37:50|185001.3|184911.3|185016.7|184926.7|185022.4|184932.4|185001.3|184911.3|13
1738859880000|2025-02-06 16:38:00|185015.8|184925.8|185017.5|184927.5|185017.7|184927.7|185015.8|184925.8|7
1738859890000|2025-02-06 16:38:10|185019.6|184929.6|185010.8|184920.8|185020.2|184930.2|185000.5|184910.5|20
1738859900000|2025-02-06 16:38:20|185006.2|184916.2|184943.9|184853.9|185009.2|184919.2|184943.9|184853.9|20
1738859910000|2025-02-06 16:38:30|184937.6|184847.6|184944.8|184854.8|184944.8|184854.8|184937.6|184847.6|13
1738859920000|2025-02-06 16:38:40|184946.1|184856.1|184947.2|184857.2|184948.9|184858.9|184945.3|184855.3|10
1738859930000|2025-02-06 16:38:50|184948.8|184858.8|184945.3|184855.3|184948.8|184858.8|184941.2|184851.2|11
1738859940000|2025-02-06 16:39:00|184941.2|184851.2|184941.5|184851.5|184948|184858|184941.2|184851.2|11
1738859950000|2025-02-06 16:39:10|184939.2|184849.2|184936|184846|184942.2|184852.2|184934.6|184844.6|15
1738859960000|2025-02-06 16:39:20|184940.4|184850.4|184986.5|184896.5|185000|184910|184937.9|184847.9|14
1738859970000|2025-02-06 16:39:30|184984.5|184894.5|184985.9|184895.9|184986.9|184896.9|184984.5|184894.5|8
1738859980000|2025-02-06 16:39:40|184980.6|184890.6|184978.9|184888.9|184983|184893|184976.6|184886.6|10
1738859990000|2025-02-06 16:39:50|184979|184889|184978.2|184888.2|184979.3|184889.3|184976|184886|9
1738860000000|2025-02-06 16:40:00|184980.7|184890.7|184977.9|184887.9|184980.7|184890.7|184977.7|184887.7|3
1738860010000|2025-02-06 16:40:10|184979.8|184889.8|184982.8|184892.8|184982.8|184892.8|184979.8|184889.8|6
1738860020000|2025-02-06 16:40:20|184981.7|184891.7|184984.2|184894.2|184984.9|184894.9|184981.7|184891.7|5
1738860030000|2025-02-06 16:40:30|184984.7|184894.7|184986.5|184896.5|184991.9|184901.9|184981.6|184891.6|13
1738860040000|2025-02-06 16:40:40|184985|184895|184980.8|184890.8|184985|184895|184977.6|184887.6|8
1738860050000|2025-02-06 16:40:50|184978.9|184888.9|184982|184892|184982|184892|184975.9|184885.9|10
1738860060000|2025-02-06 16:41:00|184980|184890|184973.2|184883.2|184980|184890|184973.2|184883.2|6
1738860070000|2025-02-06 16:41:10|184975.7|184885.7|184976.1|184886.1|184978|184888|184973.2|184883.2|7
1738860080000|2025-02-06 16:41:20|184975.7|184885.7|184983.3|184893.3|184983.3|184893.3|184974.6|184884.6|5
1738860090000|2025-02-06 16:41:30|184983.6|184893.6|184942.6|184852.6|184983.6|184893.6|184930.5|184840.5|20
1738860100000|2025-02-06 16:41:40|184935.5|184845.5|184927.7|184837.7|184937.3|184847.3|184926.2|184836.2|25
1738860110000|2025-02-06 16:41:50|184930.7|184840.7|184933.9|184843.9|184933.9|184843.9|184930.5|184840.5|7
1738860120000|2025-02-06 16:42:00|184934.5|184844.5|184932.5|184842.5|184934.8|184844.8|184928.6|184838.6|7
1738860130000|2025-02-06 16:42:10|184935|184845|184948.2|184858.2|184949.3|184859.3|184935|184845|9
1738860140000|2025-02-06 16:42:20|184947.6|184857.6|184941.4|184851.4|184949.3|184859.3|184937.4|184847.4|13
1738860150000|2025-02-06 16:42:30|184941.5|184851.5|184936.6|184846.6|184942|184852|184931.6|184841.6|16
1738860160000|2025-02-06 16:42:40|184937.1|184847.1|184945.6|184855.6|184956.3|184866.3|184937.1|184847.1|11
1738860170000|2025-02-06 16:42:50|184944.8|184854.8|184945.6|184855.6|184945.7|184855.7|184944.8|184854.8|3
1738860180000|2025-02-06 16:43:00|184945.5|184855.5|184953.6|184863.6|184961.2|184871.2|184945.5|184855.5|13
1738860190000|2025-02-06 16:43:10|184950.7|184860.7|184945|184855|184955.2|184865.2|184935.1|184845.1|11
1738860200000|2025-02-06 16:43:20|184945.2|184855.2|184947.5|184857.5|184948.8|184858.8|184945.1|184855.1|5
1738860210000|2025-02-06 16:43:30|184947.6|184857.6|184956.2|184866.2|184959.5|184869.5|184947.6|184857.6|5
1738860220000|2025-02-06 16:43:40|184958.4|184868.4|184961.3|184871.3|184961.5|184871.5|184955.9|184865.9|7
1738860230000|2025-02-06 16:43:50|184955.3|184865.3|184950.3|184860.3|184955.3|184865.3|184946.7|184856.7|11
1738860240000|2025-02-06 16:44:00|184948.3|184858.3|184963.8|184873.8|184963.8|184873.8|184948.3|184858.3|9
1738860250000|2025-02-06 16:44:10|184961.2|184871.2|184965.1|184875.1|184965.1|184875.1|184953.9|184863.9|8
1738860260000|2025-02-06 16:44:20|184964.7|184874.7|184960.5|184870.5|184974.4|184884.4|184960.5|184870.5|10
1738860270000|2025-02-06 16:44:30|184958.2|184868.2|184957.4|184867.4|184960.9|184870.9|184949|184859|11
1738860280000|2025-02-06 16:44:40|184957.7|184867.7|184961.8|184871.8|184962.9|184872.9|184949.8|184859.8|11
1738860290000|2025-02-06 16:44:50|184961.5|184871.5|184966.7|184876.7|184966.7|184876.7|184961.4|184871.4|6
1738860300000|2025-02-06 16:45:00|184969|184879|184958.8|184868.8|184977.8|184887.8|184954|184864|15
1738860310000|2025-02-06 16:45:10|184956.2|184866.2|184972|184882|184973.6|184883.6|184952.5|184862.5|32
1738860320000|2025-02-06 16:45:20|184969.6|184879.6|184975.4|184885.4|184975.4|184885.4|184969.6|184879.6|7
1738860330000|2025-02-06 16:45:30|184975.7|184885.7|184972.3|184882.3|184975.7|184885.7|184969|184879|10
1738860340000|2025-02-06 16:45:40|184969.5|184879.5|184972.5|184882.5|184977.4|184887.4|184969.5|184879.5|8
1738860350000|2025-02-06 16:45:50|184970.4|184880.4|184930.9|184840.9|184975.3|184885.3|184928.5|184838.5|22
1738860360000|2025-02-06 16:46:00|184928.8|184838.8|184933|184843|184933|184843|184926.5|184836.5|10
1738860370000|2025-02-06 16:46:10|184933.6|184843.6|184931.8|184841.8|184933.6|184843.6|184928.9|184838.9|10
1738860380000|2025-02-06 16:46:20|184933.8|184843.8|184938.1|184848.1|184938.1|184848.1|184933.8|184843.8|3
1738860390000|2025-02-06 16:46:30|184938.8|184848.8|184947|184857|184949.5|184859.5|184938.5|184848.5|13
1738860400000|2025-02-06 16:46:40|184946.8|184856.8|184950.8|184860.8|184952.4|184862.4|184946.8|184856.8|8
1738860410000|2025-02-06 16:46:50|184949.9|184859.9|184950.7|184860.7|184952.2|184862.2|184948.1|184858.1|8
1738860420000|2025-02-06 16:47:00|184951.9|184861.9|184955.3|184865.3|184955.3|184865.3|184950.5|184860.5|8
1738860430000|2025-02-06 16:47:10|184972.7|184882.7|184976.5|184886.5|184976.5|184886.5|184970.7|184880.7|6
1738860440000|2025-02-06 16:47:20|184976.7|184886.7|184940.7|184850.7|184978.4|184888.4|184933.4|184843.4|16
1738860450000|2025-02-06 16:47:30|184941.2|184851.2|184940.5|184850.5|184943.6|184853.6|184940.5|184850.5|6
1738860460000|2025-02-06 16:47:40|184943|184853|184940.7|184850.7|184943|184853|184940.7|184850.7|3
1738860470000|2025-02-06 16:47:50|184940|184850|184942.4|184852.4|184942.4|184852.4|184936.1|184846.1|6
1738860480000|2025-02-06 16:48:00|184944.8|184854.8|184941.7|184851.7|184944.8|184854.8|184941.2|184851.2|9
1738860490000|2025-02-06 16:48:10|184942.5|184852.5|184941.3|184851.3|184942.5|184852.5|184941.3|184851.3|4
1738860500000|2025-02-06 16:48:20|184941.6|184851.6|184951.5|184861.5|184953.2|184863.2|184941.3|184851.3|10
1738860510000|2025-02-06 16:48:30|184953.6|184863.6|184971.8|184881.8|184972.7|184882.7|184953.6|184863.6|12
1738860520000|2025-02-06 16:48:40|184973.1|184883.1|184972.4|184882.4|184976.3|184886.3|184964.6|184874.6|13
1738860530000|2025-02-06 16:48:50|184973.1|184883.1|184973.1|184883.1|184973.1|184883.1|184973.1|184883.1|1
1738860540000|2025-02-06 16:49:00|184967.2|184877.2|184945.5|184855.5|184970.6|184880.6|184942.9|184852.9|10
1738860550000|2025-02-06 16:49:10|184943|184853|184944.6|184854.6|184945.4|184855.4|184942|184852|5
1738860560000|2025-02-06 16:49:20|184944.3|184854.3|184944.5|184854.5|184944.5|184854.5|184943.8|184853.8|6
1738860570000|2025-02-06 16:49:30|184946.6|184856.6|184953.9|184863.9|184953.9|184863.9|184946.6|184856.6|6
1738860580000|2025-02-06 16:49:40|184953.6|184863.6|184952.8|184862.8|184953.6|184863.6|184952.7|184862.7|3
1738860590000|2025-02-06 16:49:50|184953.1|184863.1|184965.6|184875.6|184965.6|184875.6|184953.1|184863.1|2
1738860600000|2025-02-06 16:50:00|184965.8|184875.8|184983.6|184893.6|184983.6|184893.6|184965.8|184875.8|10
1738860610000|2025-02-06 16:50:10|184979|184889|184982.9|184892.9|184982.9|184892.9|184977.5|184887.5|6
1738860620000|2025-02-06 16:50:20|184982.8|184892.8|184982.8|184892.8|184982.8|184892.8|184982.8|184892.8|1
1738860630000|2025-02-06 16:50:30|184982.9|184892.9|184981.8|184891.8|184983.2|184893.2|184979|184889|5
1738860640000|2025-02-06 16:50:40|184977.9|184887.9|184929.2|184839.2|184984|184894|184924.9|184834.9|11
1738860650000|2025-02-06 16:50:50|184926.7|184836.7|184909.9|184819.9|184928.6|184838.6|184909.9|184819.9|12
1738860660000|2025-02-06 16:51:00|184913.5|184823.5|184929.3|184839.3|184929.3|184839.3|184887.4|184797.4|9
1738860670000|2025-02-06 16:51:10|184929.8|184839.8|184871.2|184781.2|184938.8|184848.8|184871.2|184781.2|22
1738860680000|2025-02-06 16:51:20|184864.9|184774.9|184866.7|184776.7|184871.4|184781.4|184861.1|184771.1|25
1738860690000|2025-02-06 16:51:30|184866.8|184776.8|184881.3|184791.3|184881.3|184791.3|184866.8|184776.8|23
1738860700000|2025-02-06 16:51:40|184882.3|184792.3|184896.4|184806.4|184904.8|184814.8|184882.3|184792.3|25
1738860710000|2025-02-06 16:51:50|184899.7|184809.7|184909.6|184819.6|184929.8|184839.8|184897.5|184807.5|18
1738860720000|2025-02-06 16:52:00|184913.9|184823.9|184920|184830|184923.1|184833.1|184907.7|184817.7|24
1738860730000|2025-02-06 16:52:10|184919.3|184829.3|184869.3|184779.3|184921.1|184831.1|184866.9|184776.9|17
1738860740000|2025-02-06 16:52:20|184869.4|184779.4|184869.8|184779.8|184879.1|184789.1|184869.4|184779.4|25
1738860750000|2025-02-06 16:52:30|184871.9|184781.9|184878.4|184788.4|184882.9|184792.9|184870.3|184780.3|19
1738860760000|2025-02-06 16:52:40|184877.9|184787.9|184872.1|184782.1|184878.4|184788.4|184869.3|184779.3|22
1738860770000|2025-02-06 16:52:50|184871.9|184781.9|184876|184786|184879.5|184789.5|184869.7|184779.7|14
1738860780000|2025-02-06 16:53:00|184873.5|184783.5|184873.2|184783.2|184874.3|184784.3|184870.6|184780.6|12
1738860790000|2025-02-06 16:53:10|184872.4|184782.4|184882.4|184792.4|184885|184795|184871.5|184781.5|23
1738860800000|2025-02-06 16:53:20|184885.3|184795.3|184883.1|184793.1|184885.3|184795.3|184882.1|184792.1|9
1738860810000|2025-02-06 16:53:30|184883.3|184793.3|184887.6|184797.6|184887.6|184797.6|184883.3|184793.3|5
1738860820000|2025-02-06 16:53:40|184887.3|184797.3|184884.4|184794.4|184887.3|184797.3|184881.1|184791.1|9
1738860830000|2025-02-06 16:53:50|184882.2|184792.2|184892.8|184802.8|184893.4|184803.4|184882.1|184792.1|14
1738860840000|2025-02-06 16:54:00|184889.9|184799.9|184897.2|184807.2|184897.2|184807.2|184889.9|184799.9|9
1738860850000|2025-02-06 16:54:10|184907.3|184817.3|184901.6|184811.6|184907.3|184817.3|184898.9|184808.9|15
1738860860000|2025-02-06 16:54:20|184900.8|184810.8|184897.2|184807.2|184902.9|184812.9|184896.1|184806.1|12
1738860870000|2025-02-06 16:54:30|184899.9|184809.9|184904.1|184814.1|184905.8|184815.8|184899.5|184809.5|12
1738860880000|2025-02-06 16:54:40|184903|184813|184905.4|184815.4|184905.4|184815.4|184903|184813|5
1738860890000|2025-02-06 16:54:50|184905.5|184815.5|184905.7|184815.7|184922.1|184832.1|184900.7|184810.7|10
1738860900000|2025-02-06 16:55:00|184905.6|184815.6|184904.8|184814.8|184907.2|184817.2|184891.2|184801.2|17
1738860910000|2025-02-06 16:55:10|184901.1|184811.1|184904.6|184814.6|184905.3|184815.3|184901.1|184811.1|6
1738860920000|2025-02-06 16:55:20|184904.4|184814.4|184899.8|184809.8|184904.6|184814.6|184899|184809|8
1738860930000|2025-02-06 16:55:30|184899.6|184809.6|184908.3|184818.3|184912.5|184822.5|184899.6|184809.6|15
1738860940000|2025-02-06 16:55:40|184908.8|184818.8|184919.4|184829.4|184919.4|184829.4|184908.8|184818.8|7
1738860950000|2025-02-06 16:55:50|184922.8|184832.8|184908.9|184818.9|184923.5|184833.5|184898.1|184808.1|19
1738860960000|2025-02-06 16:56:00|184911.7|184821.7|184919.1|184829.1|184922.4|184832.4|184907.9|184817.9|11
1738860970000|2025-02-06 16:56:10|184919.7|184829.7|184916.6|184826.6|184920.2|184830.2|184901.8|184811.8|12
1738860980000|2025-02-06 16:56:20|184917|184827|184921.6|184831.6|184921.6|184831.6|184917|184827|9
1738860990000|2025-02-06 16:56:30|184918.6|184828.6|184914.6|184824.6|184919.9|184829.9|184911.5|184821.5|10
1738861000000|2025-02-06 16:56:40|184918.4|184828.4|184919.5|184829.5|184919.6|184829.6|184918.4|184828.4|3
1738861010000|2025-02-06 16:56:50|184919.6|184829.6|184917.4|184827.4|184919.6|184829.6|184917.4|184827.4|4
1738861020000|2025-02-06 16:57:00|184919.9|184829.9|184925.5|184835.5|184931|184841|184919.9|184829.9|14
1738861030000|2025-02-06 16:57:10|184927.9|184837.9|184931.9|184841.9|184937.7|184847.7|184922.2|184832.2|19
1738861040000|2025-02-06 16:57:20|184929.6|184839.6|184936.2|184846.2|184937.8|184847.8|184924.1|184834.1|17
1738861050000|2025-02-06 16:57:30|184937.6|184847.6|184933.1|184843.1|184939.4|184849.4|184922.7|184832.7|31
1738861060000|2025-02-06 16:57:40|184935.6|184845.6|184934.8|184844.8|184938.5|184848.5|184929.7|184839.7|29
1738861070000|2025-02-06 16:57:50|184935|184845|184940.4|184850.4|184941.2|184851.2|184935|184845|15
1738861080000|2025-02-06 16:58:00|184937.8|184847.8|184941.7|184851.7|184944.3|184854.3|184934.9|184844.9|13
1738861090000|2025-02-06 16:58:10|184937.5|184847.5|184897.5|184807.5|184939.1|184849.1|184896.8|184806.8|23
1738861100000|2025-02-06 16:58:20|184899.4|184809.4|184900.1|184810.1|184900.1|184810.1|184894|184804|14
1738861110000|2025-02-06 16:58:30|184901|184811|184900.3|184810.3|184901.1|184811.1|184900.3|184810.3|3
1738861120000|2025-02-06 16:58:40|184897.7|184807.7|184910.2|184820.2|184910.4|184820.4|184895.7|184805.7|9
1738861130000|2025-02-06 16:58:50|184909.4|184819.4|184903.4|184813.4|184909.4|184819.4|184899.5|184809.5|11
1738861140000|2025-02-06 16:59:00|184899.8|184809.8|184892.7|184802.7|184899.8|184809.8|184884.6|184794.6|15
1738861150000|2025-02-06 16:59:10|184890.3|184800.3|184874.4|184784.4|184893.2|184803.2|184874.4|184784.4|7
1738861160000|2025-02-06 16:59:20|184875.6|184785.6|184873.6|184783.6|184875.6|184785.6|184870.1|184780.1|5
1738861170000|2025-02-06 16:59:30|184873.7|184783.7|184881.4|184791.4|184883.7|184793.7|184873.1|184783.1|8
1738861180000|2025-02-06 16:59:40|184882|184792|184882.7|184792.7|184882.8|184792.8|184882|184792|3
1738861190000|2025-02-06 16:59:50|184883.8|184793.8|184892.2|184802.2|184892.2|184802.2|184882.7|184792.7|9
1738861200000|2025-02-06 17:00:00|184894.6|184804.6|184918.7|184828.7|184923.1|184833.1|184893.9|184803.9|26
1738861210000|2025-02-06 17:00:10|184923.8|184833.8|184905.9|184815.9|184923.8|184833.8|184897.6|184807.6|27
1738861220000|2025-02-06 17:00:20|184902.4|184812.4|184907.9|184817.9|184918.9|184828.9|184902.4|184812.4|30
1738861230000|2025-02-06 17:00:30|184906.5|184816.5|184900.5|184810.5|184919.4|184829.4|184896.8|184806.8|30
1738861240000|2025-02-06 17:00:40|184902.5|184812.5|184833.3|184743.3|184902.5|184812.5|184798|184708|23
1738861250000|2025-02-06 17:00:50|184843.2|184753.2|184855.1|184765.1|184855.1|184765.1|184835|184745|15
1738861260000|2025-02-06 17:01:00|184854.1|184764.1|184850.8|184760.8|184856.9|184766.9|184845.3|184755.3|23
1738861270000|2025-02-06 17:01:10|184850.2|184760.2|184851.1|184761.1|184851.4|184761.4|184848.8|184758.8|13
1738861280000|2025-02-06 17:01:20|184851.4|184761.4|184851.9|184761.9|184858.1|184768.1|184848.7|184758.7|24
1738861290000|2025-02-06 17:01:30|184850.4|184760.4|184846.6|184756.6|184852.8|184762.8|184845.2|184755.2|29
1738861300000|2025-02-06 17:01:40|184846.9|184756.9|184847.9|184757.9|184848.8|184758.8|184845.8|184755.8|14
1738861310000|2025-02-06 17:01:50|184840.8|184750.8|184845.8|184755.8|184847.2|184757.2|184839.7|184749.7|21
1738861320000|2025-02-06 17:02:00|184848.2|184758.2|184844.9|184754.9|184849.3|184759.3|184842.8|184752.8|23
1738861330000|2025-02-06 17:02:10|184847.1|184757.1|184846.9|184756.9|184847.8|184757.8|184844.5|184754.5|8
1738861340000|2025-02-06 17:02:20|184844.9|184754.9|184847.7|184757.7|184851.5|184761.5|184844.9|184754.9|12
1738861350000|2025-02-06 17:02:30|184850|184760|184853.8|184763.8|184853.8|184763.8|184847.8|184757.8|14
1738861360000|2025-02-06 17:02:40|184848|184758|184863.5|184773.5|184868|184778|184848|184758|17
1738861370000|2025-02-06 17:02:50|184862.5|184772.5|184862.8|184772.8|184865.6|184775.6|184860.7|184770.7|15
1738861380000|2025-02-06 17:03:00|184860.8|184770.8|184864.1|184774.1|184864.8|184774.8|184860.8|184770.8|15
1738861390000|2025-02-06 17:03:10|184859.7|184769.7|184844.5|184754.5|184859.7|184769.7|184840.6|184750.6|12
1738861400000|2025-02-06 17:03:20|184847.1|184757.1|184842.9|184752.9|184847.1|184757.1|184841.3|184751.3|20
1738861410000|2025-02-06 17:03:30|184843.7|184753.7|184850.7|184760.7|184850.7|184760.7|184842.8|184752.8|11
1738861420000|2025-02-06 17:03:40|184850.3|184760.3|184847|184757|184851.8|184761.8|184843.2|184753.2|20
1738861430000|2025-02-06 17:03:50|184843.2|184753.2|184827.7|184737.7|184846.7|184756.7|184827.7|184737.7|15
1738861440000|2025-02-06 17:04:00|184830.1|184740.1|184834.6|184744.6|184834.6|184744.6|184830.1|184740.1|5
1738861450000|2025-02-06 17:04:10|184834.8|184744.8|184834.5|184744.5|184834.8|184744.8|184830.9|184740.9|4
1738861460000|2025-02-06 17:04:20|184834.6|184744.6|184834.6|184744.6|184834.6|184744.6|184834.6|184744.6|1
1738861470000|2025-02-06 17:04:30|184837.5|184747.5|184838.2|184748.2|184838.2|184748.2|184837.5|184747.5|3
1738861480000|2025-02-06 17:04:40|184837.9|184747.9|184839.4|184749.4|184842.3|184752.3|184837.9|184747.9|4
1738861490000|2025-02-06 17:04:50|184838.1|184748.1|184838.1|184748.1|184838.1|184748.1|184838.1|184748.1|1
1738861500000|2025-02-06 17:05:00|184838.3|184748.3|184835.3|184745.3|184838.3|184748.3|184835.3|184745.3|6
1738861510000|2025-02-06 17:05:10|184836.4|184746.4|184836|184746|184836.7|184746.7|184835|184745|5
1738861520000|2025-02-06 17:05:20|184833.4|184743.4|184771.3|184681.3|184833.4|184743.4|184771.3|184681.3|7
1738861530000|2025-02-06 17:05:30|184771.4|184681.4|184775|184685|184775|184685|184771.4|184681.4|5
1738861540000|2025-02-06 17:05:40|184775.7|184685.7|184799.4|184709.4|184818.2|184728.2|184775|184685|16
1738861550000|2025-02-06 17:05:50|184800|184710|184774.2|184684.2|184800|184710|184765.1|184675.1|13
1738861560000|2025-02-06 17:06:00|184774.6|184684.6|184775.3|184685.3|184775.7|184685.7|184767.8|184677.8|10
1738861570000|2025-02-06 17:06:10|184774.7|184684.7|184729.1|184639.1|184774.7|184684.7|184722.6|184632.6|14
1738861580000|2025-02-06 17:06:20|184725.8|184635.8|184727.4|184637.4|184729.1|184639.1|184725.5|184635.5|10
1738861590000|2025-02-06 17:06:30|184727.6|184637.6|184660.7|184570.7|184729|184639|184660.1|184570.1|16
1738861600000|2025-02-06 17:06:40|184660.3|184570.3|184697.1|184607.1|184697.1|184607.1|184656.7|184566.7|7
1738861610000|2025-02-06 17:06:50|184696.8|184606.8|184699.7|184609.7|184708.1|184618.1|184694.8|184604.8|16
1738861620000|2025-02-06 17:07:00|184702.8|184612.8|184695.4|184605.4|184714.9|184624.9|184692.9|184602.9|21
1738861630000|2025-02-06 17:07:10|184697.1|184607.1|184696.5|184606.5|184697.4|184607.4|184693.4|184603.4|6
1738861640000|2025-02-06 17:07:20|184697.4|184607.4|184702.5|184612.5|184713.6|184623.6|184697.4|184607.4|14
1738861650000|2025-02-06 17:07:30|184702.9|184612.9|184702|184612|184702.9|184612.9|184697|184607|22
1738861660000|2025-02-06 17:07:40|184699.7|184609.7|184699.2|184609.2|184702|184612|184696.7|184606.7|11
1738861670000|2025-02-06 17:07:50|184698.8|184608.8|184705.7|184615.7|184705.9|184615.9|184695.7|184605.7|17
1738861680000|2025-02-06 17:08:00|184703|184613|184695.2|184605.2|184719.9|184629.9|184693.1|184603.1|12
1738861690000|2025-02-06 17:08:10|184695.4|184605.4|184696.8|184606.8|184698.3|184608.3|184695|184605|10
1738861700000|2025-02-06 17:08:20|184696.7|184606.7|184693.8|184603.8|184696.7|184606.7|184690.7|184600.7|7
1738861710000|2025-02-06 17:08:30|184694.1|184604.1|184699.4|184609.4|184699.4|184609.4|184694.1|184604.1|8
1738861720000|2025-02-06 17:08:40|184697.2|184607.2|184699.2|184609.2|184702.2|184612.2|184697.2|184607.2|8
1738861730000|2025-02-06 17:08:50|184702.6|184612.6|184701.5|184611.5|184722.3|184632.3|184697.6|184607.6|17
1738861740000|2025-02-06 17:09:00|184715.3|184625.3|184686.7|184596.7|184715.3|184625.3|184686.7|184596.7|12
1738861750000|2025-02-06 17:09:10|184686.6|184596.6|184686.9|184596.9|184686.9|184596.9|184686.6|184596.6|3
1738861760000|2025-02-06 17:09:20|184686|184596|184687.9|184597.9|184687.9|184597.9|184686|184596|4
1738861770000|2025-02-06 17:09:30|184688|184598|184687.9|184597.9|184688.1|184598.1|184687.9|184597.9|3
1738861780000|2025-02-06 17:09:40|184691.4|184601.4|184684.2|184594.2|184698.3|184608.3|184684.2|184594.2|12
1738861790000|2025-02-06 17:09:50|184684.1|184594.1|184683.7|184593.7|184684.1|184594.1|184683.7|184593.7|2
1738861800000|2025-02-06 17:10:00|184685.3|184595.3|184708.3|184578.3|184708.3|184598.2|184685.3|184577.1|9
1738861810000|2025-02-06 17:10:10|184708.2|184578.2|184690.4|184600.4|184712.1|184601.5|184690.4|184578.2|8
1738861820000|2025-02-06 17:10:20|184689.5|184599.5|184669.4|184579.4|184689.5|184599.5|184646|184556|10
1738861830000|2025-02-06 17:10:30|184678.9|184588.9|184676|184586|184678.9|184588.9|184675.5|184585.5|6
1738861840000|2025-02-06 17:10:40|184677.5|184587.5|184691.2|184601.2|184691.2|184601.2|184677.5|184587.5|4
1738861850000|2025-02-06 17:10:50|184690.8|184600.8|184687.5|184597.5|184691.2|184601.2|184677.5|184587.5|12
1738861860000|2025-02-06 17:11:00|184684|184594|184686.6|184596.6|184691.5|184601.5|184684|184594|7
1738861870000|2025-02-06 17:11:10|184684|184594|184686|184596|184686.5|184596.5|184683.2|184593.2|6
1738861880000|2025-02-06 17:11:20|184688.9|184598.9|184682.1|184592.1|184689.8|184599.8|184682.1|184592.1|6
1738861890000|2025-02-06 17:11:30|184681.7|184591.7|184685.7|184595.7|184686.1|184596.1|184681.7|184591.7|5
1738861900000|2025-02-06 17:11:40|184685.8|184595.8|184685.8|184595.8|184685.8|184595.8|184685.8|184595.8|1
1738861910000|2025-02-06 17:11:50|184686.2|184596.2|184679.9|184589.9|184696.5|184606.5|184679.9|184589.9|5
1738861920000|2025-02-06 17:12:00|184679.5|184589.5|184679.5|184589.5|184679.5|184589.5|184679.5|184589.5|1
1738861930000|2025-02-06 17:12:10|184678.9|184588.9|184625.2|184535.2|184678.9|184588.9|184624.3|184534.3|12
1738861940000|2025-02-06 17:12:20|184626.9|184536.9|184623.2|184533.2|184626.9|184536.9|184620.4|184530.4|8
1738861950000|2025-02-06 17:12:30|184623.1|184533.1|184610.8|184520.8|184623.1|184533.1|184599.7|184509.7|9
1738861960000|2025-02-06 17:12:40|184609.4|184519.4|184621.2|184531.2|184623.5|184533.5|184608.7|184518.7|16
1738861970000|2025-02-06 17:12:50|184620.4|184530.4|184613.5|184523.5|184622.1|184532.1|184609.1|184519.1|11
1738861980000|2025-02-06 17:13:00|184613.8|184523.8|184646.3|184556.3|184648.4|184558.4|184613.8|184523.8|16
1738861990000|2025-02-06 17:13:10|184644.7|184554.7|184625.4|184535.4|184644.7|184554.7|184620.6|184530.6|13
1738862000000|2025-02-06 17:13:20|184622.5|184532.5|184705|184615|184709.2|184619.2|184622.5|184532.5|16
1738862010000|2025-02-06 17:13:30|184706.1|184616.1|184708.3|184618.3|184711.1|184621.1|184699.9|184609.9|10
1738862020000|2025-02-06 17:13:40|184704.6|184614.6|184706.7|184616.7|184708.1|184618.1|184704.1|184614.1|9
1738862030000|2025-02-06 17:13:50|184705.5|184615.5|184705.5|184615.5|184705.5|184615.5|184705.5|184615.5|1
1738862040000|2025-02-06 17:14:00|184706.9|184616.9|184694.4|184604.4|184712|184622|184692|184602|13
1738862050000|2025-02-06 17:14:10|184695.3|184605.3|184695.9|184605.9|184695.9|184605.9|184692.5|184602.5|9
1738862060000|2025-02-06 17:14:20|184694.4|184604.4|184707.4|184617.4|184708.1|184618.1|184694.4|184604.4|10
1738862070000|2025-02-06 17:14:30|184706.8|184616.8|184706.6|184616.6|184706.8|184616.8|184705|184615|6
1738862080000|2025-02-06 17:14:40|184705.5|184615.5|184694.2|184604.2|184706.6|184616.6|184692.1|184602.1|13
1738862090000|2025-02-06 17:14:50|184694.5|184604.5|184690.5|184600.5|184694.5|184604.5|184690.5|184600.5|4
1738862100000|2025-02-06 17:15:00|184690.3|184600.3|184689.2|184599.2|184690.5|184600.5|184688|184598|5
1738862110000|2025-02-06 17:15:10|184688.7|184598.7|184686.5|184596.5|184688.7|184598.7|184680.9|184590.9|10
1738862120000|2025-02-06 17:15:20|184681.9|184591.9|184680.6|184590.6|184682.3|184592.3|184679.6|184589.6|8
1738862130000|2025-02-06 17:15:30|184679.4|184589.4|184670.8|184580.8|184680.2|184590.2|184662.6|184572.6|11
1738862140000|2025-02-06 17:15:40|184666.8|184576.8|184675.1|184585.1|184676.8|184586.8|184666.8|184576.8|6
1738862150000|2025-02-06 17:15:50|184675.5|184585.5|184708|184618|184708|184618|184673.4|184583.4|15
1738862160000|2025-02-06 17:16:00|184696|184606|184694.8|184604.8|184699.8|184609.8|184684.7|184594.7|27
1738862170000|2025-02-06 17:16:10|184692.7|184602.7|184684.2|184594.2|184694.9|184604.9|184684.1|184594.1|10
1738862180000|2025-02-06 17:16:20|184685.3|184595.3|184668.4|184578.4|184693|184603|184642.8|184552.8|14
1738862190000|2025-02-06 17:16:30|184666.1|184576.1|184715.2|184625.2|184716.6|184626.6|184654.1|184564.1|12
1738862200000|2025-02-06 17:16:40|184714.6|184624.6|184717.9|184627.9|184720.7|184630.7|184714.6|184624.6|8
1738862210000|2025-02-06 17:16:50|184718.2|184628.2|184719.3|184629.3|184720.8|184630.8|184717.3|184627.3|11
1738862220000|2025-02-06 17:17:00|184721.1|184631.1|184720.9|184630.9|184721.2|184631.2|184720.9|184630.9|3
1738862230000|2025-02-06 17:17:10|184721.2|184631.2|184653.9|184563.9|184721.2|184631.2|184650.3|184560.3|19
1738862240000|2025-02-06 17:17:20|184655|184565|184668.4|184578.4|184668.4|184578.4|184654.3|184564.3|8
1738862250000|2025-02-06 17:17:30|184672.5|184582.5|184674.7|184584.7|184677.6|184587.6|184668.1|184578.1|11
1738862260000|2025-02-06 17:17:40|184676|184586|184676.1|184586.1|184676.1|184586.1|184676|184586|2
1738862270000|2025-02-06 17:17:50|184674.8|184584.8|184679.6|184589.6|184679.6|184589.6|184671.5|184581.5|9
1738862280000|2025-02-06 17:18:00|184680.4|184590.4|184684|184594|184684|184594|184680.4|184590.4|5
1738862290000|2025-02-06 17:18:10|184686.8|184596.8|184687.8|184597.8|184697.7|184607.7|184686.8|184596.8|13
1738862300000|2025-02-06 17:18:20|184692.2|184602.2|184703.4|184613.4|184705.3|184615.3|184692.2|184602.2|14
1738862310000|2025-02-06 17:18:30|184704.8|184614.8|184700.1|184610.1|184704.8|184614.8|184700.1|184610.1|5
1738862320000|2025-02-06 17:18:40|184694.1|184604.1|184697.6|184607.6|184699.3|184609.3|184694.1|184604.1|4
1738862330000|2025-02-06 17:18:50|184697.5|184607.5|184694.4|184604.4|184697.6|184607.6|184679.2|184589.2|14
1738862340000|2025-02-06 17:19:00|184694.7|184604.7|184694.7|184604.7|184694.7|184604.7|184694.5|184604.5|3
1738862350000|2025-02-06 17:19:10|184695.2|184605.2|184696.5|184606.5|184696.5|184606.5|184694.7|184604.7|6
1738862360000|2025-02-06 17:19:20|184697.1|184607.1|184697.9|184607.9|184706.7|184616.7|184695.5|184605.5|14
1738862370000|2025-02-06 17:19:30|184698.8|184608.8|184693.8|184603.8|184699.7|184609.7|184683.5|184593.5|19
1738862380000|2025-02-06 17:19:40|184694.4|184604.4|184696.6|184606.6|184696.6|184606.6|184693.6|184603.6|9
1738862390000|2025-02-06 17:19:50|184699.4|184609.4|184702.3|184612.3|184704.1|184614.1|184698.5|184608.5|11
1738862400000|2025-02-06 17:20:00|184701.9|184611.9|184699|184609|184702.7|184612.7|184699|184609|4
1738862410000|2025-02-06 17:20:10|184690.1|184600.1|184688.5|184598.5|184694.4|184604.4|184679.5|184589.5|16
1738862420000|2025-02-06 17:20:20|184688.2|184598.2|184688.3|184598.3|184688.5|184598.5|184684.1|184594.1|6
1738862430000|2025-02-06 17:20:30|184687.4|184597.4|184687.8|184597.8|184689.4|184599.4|184686.4|184596.4|9
1738862440000|2025-02-06 17:20:40|184688.5|184598.5|184689.8|184599.8|184696.8|184606.8|184685.6|184595.6|17
1738862450000|2025-02-06 17:20:50|184688.6|184598.6|184689.6|184599.6|184689.6|184599.6|184688.6|184598.6|2
1738862460000|2025-02-06 17:21:00|184692.1|184602.1|184684.8|184594.8|184710.6|184620.6|184680.7|184590.7|18
1738862470000|2025-02-06 17:21:10|184685.6|184595.6|184694.9|184604.9|184694.9|184604.9|184684.2|184594.2|13
1738862480000|2025-02-06 17:21:20|184695|184605|184695.4|184605.4|184695.4|184605.4|184695|184605|3
1738862490000|2025-02-06 17:21:30|184695.3|184605.3|184694.7|184604.7|184695.4|184605.4|184685.7|184595.7|8
1738862500000|2025-02-06 17:21:40|184694.5|184604.5|184695.4|184605.4|184695.4|184605.4|184694|184604|7
1738862510000|2025-02-06 17:21:50|184695.6|184605.6|184694.9|184604.9|184695.6|184605.6|184694.9|184604.9|3
1738862520000|2025-02-06 17:22:00|184693.3|184603.3|184695.2|184605.2|184697.7|184607.7|184690.8|184600.8|10
1738862530000|2025-02-06 17:22:10|184695.1|184605.1|184736.5|184646.5|184738|184648|184695.1|184605.1|11
1738862540000|2025-02-06 17:22:20|184739.4|184649.4|184738.4|184648.4|184739.4|184649.4|184736.8|184646.8|6
1738862550000|2025-02-06 17:22:30|184738.8|184648.8|184752.9|184662.9|184758.1|184668.1|184738.4|184648.4|9
1738862560000|2025-02-06 17:22:40|184751.3|184661.3|184748.1|184658.1|184751.3|184661.3|184741|184651|9
1738862570000|2025-02-06 17:22:50|184744.4|184654.4|184737.1|184647.1|184744.4|184654.4|184735.4|184645.4|12
1738862580000|2025-02-06 17:23:00|184736.7|184646.7|184737.8|184647.8|184737.8|184647.8|184733.4|184643.4|5
1738862590000|2025-02-06 17:23:10|184722.6|184632.6|184587.2|184497.2|184722.6|184632.6|184551.2|184421.2|20
1738862600000|2025-02-06 17:23:20|184587.4|184497.4|184593|184503|184596.2|184506.2|184586.1|184496.1|16
1738862610000|2025-02-06 17:23:30|184592.4|184502.4|184593.8|184503.8|184597.9|184507.9|184592.4|184502.4|10
1738862620000|2025-02-06 17:23:40|184594|184504|184592.7|184502.7|184599.2|184509.2|184588.4|184498.4|16
1738862630000|2025-02-06 17:23:50|184594.2|184504.2|184588.1|184498.1|184594.2|184504.2|184585.7|184495.7|9
1738862640000|2025-02-06 17:24:00|184591.6|184501.6|184589.7|184499.7|184592.7|184502.7|184588.6|184498.6|13
1738862650000|2025-02-06 17:24:10|184589.8|184499.8|184583.8|184493.8|184593.8|184503.8|184580.3|184490.3|19
1738862660000|2025-02-06 17:24:20|184580.7|184490.7|184596.5|184506.5|184597.7|184507.7|184580.7|184490.7|11
1738862670000|2025-02-06 17:24:30|184595.1|184505.1|184582|184492|184597.3|184507.3|184581.7|184491.7|15
1738862680000|2025-02-06 17:24:40|184582.2|184492.2|184586.2|184496.2|184589.5|184499.5|184581.8|184491.8|9
1738862690000|2025-02-06 17:24:50|184585.2|184495.2|184581.8|184491.8|184585.5|184495.5|184580.8|184490.8|8
1738862700000|2025-02-06 17:25:00|184580.8|184490.8|184581.6|184491.6|184581.6|184491.6|184580.6|184490.6|5
1738862710000|2025-02-06 17:25:10|184580.2|184490.2|184579.6|184489.6|184582.1|184492.1|184579.1|184489.1|6
1738862720000|2025-02-06 17:25:20|184580.8|184490.8|184584.2|184494.2|184584.2|184494.2|184580.6|184490.6|5
1738862730000|2025-02-06 17:25:30|184579.6|184489.6|184581.1|184491.1|184581.7|184491.7|184579.6|184489.6|4
1738862740000|2025-02-06 17:25:40|184580.8|184490.8|184581.6|184491.6|184581.6|184491.6|184580.8|184490.8|3
1738862750000|2025-02-06 17:25:50|184584.1|184494.1|184585.6|184495.6|184590.6|184500.6|184581.5|184491.5|9
1738862760000|2025-02-06 17:26:00|184585.7|184495.7|184585.4|184495.4|184585.8|184495.8|184580.9|184490.9|7
1738862770000|2025-02-06 17:26:10|184585.7|184495.7|184585.6|184495.6|184585.7|184495.7|184585.6|184495.6|2
1738862780000|2025-02-06 17:26:20|184585.7|184495.7|184585.7|184495.7|184585.7|184495.7|184585.7|184495.7|1
1738862790000|2025-02-06 17:26:30|184589|184499|184586.1|184496.1|184589|184499|184586.1|184496.1|2
1738862800000|2025-02-06 17:26:40|184585.4|184495.4|184585.4|184495.4|184585.4|184495.4|184585.4|184495.4|1
1738862810000|2025-02-06 17:26:50|184585.7|184495.7|184582.3|184492.3|184586|184496|184581.8|184491.8|7
1738862820000|2025-02-06 17:27:00|184583.3|184493.3|184587.7|184497.7|184587.7|184497.7|184582.8|184492.8|5
1738862830000|2025-02-06 17:27:10|184587.9|184497.9|184591.1|184501.1|184591.2|184501.2|184587.6|184497.6|4
1738862840000|2025-02-06 17:27:20|184591.3|184501.3|184591.1|184501.1|184591.3|184501.3|184591.1|184501.1|2
1738862850000|2025-02-06 17:27:30|184591.8|184501.8|184581.5|184491.5|184591.8|184501.8|184579.4|184489.4|5
1738862860000|2025-02-06 17:27:40|184581.6|184491.6|184581.6|184491.6|184581.8|184491.8|184581.6|184491.6|3
1738862870000|2025-02-06 17:27:50|184581.9|184491.9|184583.5|184493.5|184583.8|184493.8|184581.6|184491.6|5
1738862880000|2025-02-06 17:28:00|184591.2|184501.2|184605.9|184515.9|184635|184545|184591.2|184501.2|27
1738862890000|2025-02-06 17:28:10|184606.2|184516.2|184611.2|184521.2|184613.3|184523.3|184600.8|184510.8|17
1738862900000|2025-02-06 17:28:20|184612.4|184522.4|184624|184534|184629.3|184539.3|184612.4|184522.4|11
1738862910000|2025-02-06 17:28:30|184624.4|184534.4|184602|184512|184625.9|184535.9|184601.4|184511.4|14
1738862920000|2025-02-06 17:28:40|184601.2|184511.2|184617.2|184527.2|184619.9|184529.9|184595.3|184505.3|12
1738862930000|2025-02-06 17:28:50|184618.5|184528.5|184624.2|184534.2|184624.4|184534.4|184618.5|184528.5|9
1738862940000|2025-02-06 17:29:00|184622.3|184532.3|184622.6|184532.6|184622.7|184532.7|184621.6|184531.6|7
1738862950000|2025-02-06 17:29:10|184559.1|184469.1|184574.4|184484.4|184587.2|184497.2|184555.1|184465.1|26
1738862960000|2025-02-06 17:29:20|184579.5|184489.5|184586.3|184496.3|184586.5|184496.5|184572.4|184482.4|24
1738862970000|2025-02-06 17:29:30|184583.4|184493.4|184559.1|184469.1|184583.4|184493.4|184546.4|184456.4|21
1738862980000|2025-02-06 17:29:40|184559.8|184469.8|184560.1|184470.1|184563.1|184473.1|184559|184469|7
1738862990000|2025-02-06 17:29:50|184560.6|184470.6|184551.3|184461.3|184560.6|184470.6|184550.9|184460.9|15
1738863000000|2025-02-06 17:30:00|184553.2|184463.2|184561|184471|184561|184471|184546|184456|11
1738863010000|2025-02-06 17:30:10|184562.5|184472.5|184554.2|184464.2|184565.1|184475.1|184554.2|184464.2|19
1738863020000|2025-02-06 17:30:20|184550.9|184460.9|184555.9|184465.9|184555.9|184465.9|184536.4|184446.4|11
1738863030000|2025-02-06 17:30:30|184554.6|184464.6|184544.3|184454.3|184554.6|184464.6|184541.1|184451.1|11
1738863040000|2025-02-06 17:30:40|184542.2|184452.2|184556.8|184466.8|184556.8|184466.8|184542.2|184452.2|20
1738863050000|2025-02-06 17:30:50|184559.2|184469.2|184547.1|184457.1|184562.2|184472.2|184547.1|184457.1|3
1738863060000|2025-02-06 17:31:00|184545.1|184455.1|184545|184455|184545.1|184455.1|184544.1|184454.1|3
1738863070000|2025-02-06 17:31:10|184544.9|184454.9|184543.5|184453.5|184544.9|184454.9|184543.5|184453.5|3
1738863080000|2025-02-06 17:31:20|184542.8|184452.8|184542.7|184452.7|184543.3|184453.3|184540.2|184450.2|5
1738863090000|2025-02-06 17:31:30|184528.9|184438.9|184535.2|184445.2|184537.6|184447.6|184528.9|184438.9|12
1738863100000|2025-02-06 17:31:40|184538|184448|184535.9|184445.9|184539.4|184449.4|184535.9|184445.9|8
1738863110000|2025-02-06 17:31:50|184535.8|184445.8|184543.1|184453.1|184543.1|184453.1|184533.8|184443.8|5
1738863120000|2025-02-06 17:32:00|184542.6|184452.6|184560.1|184470.1|184560.7|184470.7|184541.9|184451.9|15
1738863130000|2025-02-06 17:32:10|184558|184468|184544.5|184454.5|184559.3|184469.3|184541.8|184451.8|22
1738863140000|2025-02-06 17:32:20|184542.1|184452.1|184545.8|184455.8|184546.7|184456.7|184542.1|184452.1|10
1738863150000|2025-02-06 17:32:30|184544|184454|184540.6|184450.6|184544|184454|184536.8|184446.8|15
1738863160000|2025-02-06 17:32:40|184543.2|184453.2|184548.3|184458.3|184551.5|184461.5|184543.2|184453.2|11
1738863170000|2025-02-06 17:32:50|184548.7|184458.7|184550.6|184460.6|184551.3|184461.3|184548.7|184458.7|6
1738863180000|2025-02-06 17:33:00|184544.2|184454.2|184542.2|184452.2|184547.3|184457.3|184540.4|184450.4|14
1738863190000|2025-02-06 17:33:10|184541.2|184451.2|184557.1|184467.1|184557.1|184467.1|184541.2|184451.2|10
1738863200000|2025-02-06 17:33:20|184556.4|184466.4|184542.4|184452.4|184556.4|184466.4|184540.2|184450.2|11
1738863210000|2025-02-06 17:33:30|184539.6|184449.6|184552|184462|184552|184462|184539.5|184449.5|12
1738863220000|2025-02-06 17:33:40|184549.2|184459.2|184566.9|184476.9|184566.9|184476.9|184547.9|184457.9|21
1738863230000|2025-02-06 17:33:50|184565.2|184475.2|184566.5|184476.5|184566.5|184476.5|184555.9|184465.9|9
1738863240000|2025-02-06 17:34:00|184566.3|184476.3|184567.9|184477.9|184581.9|184491.9|184566|184476|9
1738863250000|2025-02-06 17:34:10|184567.7|184477.7|184566.5|184476.5|184570|184480|184561|184471|8
1738863260000|2025-02-06 17:34:20|184569|184479|184575.8|184485.8|184583.5|184493.5|184569|184479|4
1738863270000|2025-02-06 17:34:30|184578.1|184488.1|184574.7|184484.7|184579.2|184489.2|184573.8|184483.8|5
1738863280000|2025-02-06 17:34:40|184574.1|184484.1|184578.5|184488.5|184583|184493|184567.4|184477.4|11
1738863290000|2025-02-06 17:34:50|184578.9|184488.9|184582.5|184492.5|184584.8|184494.8|184578.9|184488.9|16
1738863300000|2025-02-06 17:35:00|184581.1|184491.1|184578.7|184488.7|184584.3|184494.3|184578.7|184488.7|18
1738863310000|2025-02-06 17:35:10|184581.5|184491.5|184579.7|184489.7|184582.3|184492.3|184576|184486|12
1738863320000|2025-02-06 17:35:20|184576.1|184486.1|184579.5|184489.5|184579.5|184489.5|184566.8|184476.8|11
1738863330000|2025-02-06 17:35:30|184575.8|184485.8|184581.1|184491.1|184581.9|184491.9|184556.4|184466.4|13
1738863340000|2025-02-06 17:35:40|184574.7|184484.7|184554|184464|184581.3|184491.3|184554|184464|19
1738863350000|2025-02-06 17:35:50|184560.5|184470.5|184563.5|184473.5|184565|184475|184554.6|184464.6|18
1738863360000|2025-02-06 17:36:00|184562.7|184472.7|184571|184481|184586.3|184496.3|184562.3|184472.3|20
1738863370000|2025-02-06 17:36:10|184571.3|184481.3|184570.9|184480.9|184581.1|184491.1|184570.1|184480.1|16
1738863380000|2025-02-06 17:36:20|184578.7|184488.7|184581.1|184491.1|184581.1|184491.1|184578.7|184488.7|3
1738863390000|2025-02-06 17:36:30|184580.8|184490.8|184565.4|184475.4|184580.8|184490.8|184556.3|184466.3|10
1738863400000|2025-02-06 17:36:40|184567.5|184477.5|184564.1|184474.1|184568.5|184478.5|184560.3|184470.3|8
1738863410000|2025-02-06 17:36:50|184560.3|184470.3|184555.3|184465.3|184560.3|184470.3|184555.3|184465.3|7
1738863420000|2025-02-06 17:37:00|184551.7|184461.7|184560|184470|184562.8|184472.8|184551.7|184461.7|9
1738863430000|2025-02-06 17:37:10|184569.9|184479.9|184569.2|184479.2|184569.9|184479.9|184563.4|184473.4|8
1738863440000|2025-02-06 17:37:20|184562.8|184472.8|184565.5|184475.5|184571.5|184481.5|184562.4|184472.4|11
1738863450000|2025-02-06 17:37:30|184563.3|184473.3|184559.3|184469.3|184565.5|184475.5|184553.8|184463.8|10
1738863460000|2025-02-06 17:37:40|184559.1|184469.1|184566|184476|184572.8|184482.8|184559.1|184469.1|9
1738863470000|2025-02-06 17:37:50|184567.5|184477.5|184571.9|184481.9|184573.9|184483.9|184567.4|184477.4|9
1738863480000|2025-02-06 17:38:00|184571.8|184481.8|184571.7|184481.7|184571.9|184481.9|184568|184478|6
1738863490000|2025-02-06 17:38:10|184571.4|184481.4|184555.9|184465.9|184572.9|184482.9|184555.8|184465.8|12
1738863500000|2025-02-06 17:38:20|184558.9|184468.9|184561.3|184471.3|184569.2|184479.2|184558.6|184468.6|9
1738863510000|2025-02-06 17:38:30|184557.8|184467.8|184556.5|184466.5|184560.7|184470.7|184556.5|184466.5|4
1738863520000|2025-02-06 17:38:40|184559.5|184469.5|184555.4|184465.4|184560.5|184470.5|184554|184464|12
1738863530000|2025-02-06 17:38:50|184560.4|184470.4|184563.4|184473.4|184563.4|184473.4|184555.9|184465.9|9
1738863540000|2025-02-06 17:39:00|184560.3|184470.3|184558.1|184468.1|184565.4|184475.4|184557.3|184467.3|10
1738863550000|2025-02-06 17:39:10|184555|184465|184612.5|184522.5|184616.1|184526.1|184552|184462|11
1738863560000|2025-02-06 17:39:20|184611.9|184521.9|184617.7|184527.7|184619.8|184529.8|184609.9|184519.9|11
1738863570000|2025-02-06 17:39:30|184618.7|184528.7|184616.8|184526.8|184622|184532|184616.8|184526.8|17
1738863580000|2025-02-06 17:39:40|184614.6|184524.6|184615.9|184525.9|184615.9|184525.9|184605.6|184515.6|16
1738863590000|2025-02-06 17:39:50|184617|184527|184616.8|184526.8|184617.4|184527.4|184615.7|184525.7|7
1738863600000|2025-02-06 17:40:00|184616.4|184526.4|184612.2|184522.2|184616.4|184526.4|184612|184522|7
1738863610000|2025-02-06 17:40:10|184613.5|184523.5|184615.6|184525.6|184615.6|184525.6|184612.1|184522.1|7
1738863620000|2025-02-06 17:40:20|184610.7|184520.7|184595.5|184505.5|184610.7|184520.7|184587.7|184497.7|14
1738863630000|2025-02-06 17:40:30|184596.2|184506.2|184605.1|184515.1|184606.6|184516.6|184593.3|184503.3|18
1738863640000|2025-02-06 17:40:40|184601.6|184511.6|184601.1|184511.1|184601.6|184511.6|184595.9|184505.9|11
1738863650000|2025-02-06 17:40:50|184599.7|184509.7|184602.5|184512.5|184602.5|184512.5|184599.6|184509.6|3
1738863660000|2025-02-06 17:41:00|184602.2|184512.2|184593.4|184503.4|184602.7|184512.7|184591|184501|7
1738863670000|2025-02-06 17:41:10|184594.1|184504.1|184592.9|184502.9|184594.7|184504.7|184592.9|184502.9|4
1738863680000|2025-02-06 17:41:20|184594.5|184504.5|184593.8|184503.8|184596|184506|184593|184503|8
1738863690000|2025-02-06 17:41:30|184592.8|184502.8|184594.5|184504.5|184597|184507|184587.6|184497.6|10
1738863700000|2025-02-06 17:41:40|184586.2|184496.2|184591.6|184501.6|184593.6|184503.6|184586.2|184496.2|15
1738863710000|2025-02-06 17:41:50|184590.8|184500.8|184590.2|184500.2|184590.9|184500.9|184586.9|184496.9|8
1738863720000|2025-02-06 17:42:00|184591|184501|184581.8|184491.8|184591.5|184501.5|184578.9|184488.9|11
1738863730000|2025-02-06 17:42:10|184547|184457|184581.2|184491.2|184581.2|184491.2|184544.6|184454.6|12
1738863740000|2025-02-06 17:42:20|184574.8|184484.8|184577.3|184487.3|184583.2|184493.2|184574.8|184484.8|17
1738863750000|2025-02-06 17:42:30|184575.4|184485.4|184575.8|184485.8|184576.4|184486.4|184572.2|184482.2|8
1738863760000|2025-02-06 17:42:40|184576.8|184486.8|184574.2|184484.2|184577.5|184487.5|184569.5|184479.5|17
1738863770000|2025-02-06 17:42:50|184574.7|184484.7|184575.5|184485.5|184576.5|184486.5|184572.9|184482.9|8
1738863780000|2025-02-06 17:43:00|184571.6|184481.6|184574.2|184484.2|184578|184488|184568.5|184478.5|9
1738863790000|2025-02-06 17:43:10|184574.5|184484.5|184573.8|184483.8|184580|184490|184573.8|184483.8|8
1738863800000|2025-02-06 17:43:20|184575.1|184485.1|184576.9|184486.9|184577.9|184487.9|184571.7|184481.7|12
1738863810000|2025-02-06 17:43:30|184581.7|184491.7|184575.2|184485.2|184581.7|184491.7|184573.4|184483.4|9
1738863820000|2025-02-06 17:43:40|184575.8|184485.8|184605.5|184515.5|184605.5|184515.5|184575.8|184485.8|11
1738863830000|2025-02-06 17:43:50|184602.3|184512.3|184619.9|184529.9|184620.2|184530.2|184602.3|184512.3|7
1738863840000|2025-02-06 17:44:00|184623|184533|184618.9|184528.9|184629.5|184539.5|184614.8|184524.8|13
1738863850000|2025-02-06 17:44:10|184615.8|184525.8|184622.5|184532.5|184624.1|184534.1|184611.5|184521.5|5
1738863860000|2025-02-06 17:44:20|184623.4|184533.4|184623.1|184533.1|184623.4|184533.4|184619.6|184529.6|5
1738863870000|2025-02-06 17:44:30|184623.2|184533.2|184624.3|184534.3|184625.3|184535.3|184619.9|184529.9|8
1738863880000|2025-02-06 17:44:40|184624.8|184534.8|184622|184532|184627.4|184537.4|184621.3|184531.3|9
1738863890000|2025-02-06 17:44:50|184622.1|184532.1|184625.6|184535.6|184627.8|184537.8|184622.1|184532.1|6
1738863900000|2025-02-06 17:45:00|184625.3|184535.3|184623|184533|184625.3|184535.3|184619.8|184529.8|9
1738863910000|2025-02-06 17:45:10|184625.6|184535.6|184624.5|184534.5|184625.6|184535.6|184622.1|184532.1|7
1738863920000|2025-02-06 17:45:20|184623.1|184533.1|184617.7|184527.7|184623.3|184533.3|184614.2|184524.2|10
1738863930000|2025-02-06 17:45:30|184620.6|184530.6|184621|184531|184621.3|184531.3|184620.6|184530.6|3
1738863940000|2025-02-06 17:45:40|184620.6|184530.6|184620.9|184530.9|184623.8|184533.8|184620.6|184530.6|5
1738863950000|2025-02-06 17:45:50|184621.3|184531.3|184629|184539|184638.4|184548.4|184619.6|184529.6|15
1738863960000|2025-02-06 17:46:00|184632.5|184542.5|184627.8|184537.8|184634.3|184544.3|184624.2|184534.2|11
1738863970000|2025-02-06 17:46:10|184626.9|184536.9|184619.2|184529.2|184626.9|184536.9|184619.2|184529.2|14
1738863980000|2025-02-06 17:46:20|184619.4|184529.4|184625.6|184535.6|184625.6|184535.6|184619.4|184529.4|6
1738863990000|2025-02-06 17:46:30|184626.1|184536.1|184625.5|184535.5|184626.8|184536.8|184623.2|184533.2|8
1738864000000|2025-02-06 17:46:40|184625.3|184535.3|184625.2|184535.2|184628|184538|184625.2|184535.2|5
1738864010000|2025-02-06 17:46:50|184624.8|184534.8|184636.9|184546.9|184665.6|184575.6|184624.8|184534.8|12
1738864020000|2025-02-06 17:47:00|184641.1|184551.1|184639.3|184549.3|184641.4|184551.4|184639.3|184549.3|7
1738864030000|2025-02-06 17:47:10|184639.7|184549.7|184635.5|184545.5|184640|184550|184631.8|184541.8|14
1738864040000|2025-02-06 17:47:20|184633.6|184543.6|184617.4|184527.4|184633.6|184543.6|184616.6|184526.6|19
1738864050000|2025-02-06 17:47:30|184619|184529|184619.1|184529.1|184619.1|184529.1|184619|184529|2
1738864060000|2025-02-06 17:47:40|184623.8|184533.8|184622|184532|184623.8|184533.8|184615.1|184525.1|17
1738864070000|2025-02-06 17:47:50|184618.6|184528.6|184621.7|184531.7|184621.9|184531.9|184618.6|184528.6|4
1738864080000|2025-02-06 17:48:00|184620.9|184530.9|184615.2|184525.2|184620.9|184530.9|184607.1|184517.1|16
1738864090000|2025-02-06 17:48:10|184612.4|184522.4|184609.3|184519.3|184616.5|184526.5|184609.3|184519.3|18
1738864100000|2025-02-06 17:48:20|184611.2|184521.2|184618|184528|184620.2|184530.2|184611.2|184521.2|14
1738864110000|2025-02-06 17:48:30|184618.2|184528.2|184621.5|184531.5|184621.5|184531.5|184618.2|184528.2|6
1738864120000|2025-02-06 17:48:40|184618.8|184528.8|184618.4|184528.4|184622.2|184532.2|184616.3|184526.3|10
1738864130000|2025-02-06 17:48:50|184617.8|184527.8|184624.5|184534.5|184624.5|184534.5|184617.8|184527.8|6
1738864140000|2025-02-06 17:49:00|184627.5|184537.5|184626.2|184536.2|184627.5|184537.5|184615.2|184525.2|16
1738864150000|2025-02-06 17:49:10|184625.5|184535.5|184625.2|184535.2|184625.5|184535.5|184620.7|184530.7|8
1738864160000|2025-02-06 17:49:20|184620.9|184530.9|184623|184533|184624.4|184534.4|184619|184529|17
1738864170000|2025-02-06 17:49:30|184622.7|184532.7|184623.2|184533.2|184625.6|184535.6|184619.4|184529.4|5
1738864180000|2025-02-06 17:49:40|184623.1|184533.1|184618.4|184528.4|184626.6|184536.6|184618.4|184528.4|6
1738864190000|2025-02-06 17:49:50|184620.4|184530.4|184624.5|184534.5|184627.2|184537.2|184618|184528|18
1738864200000|2025-02-06 17:50:00|184622.1|184532.1|184626.8|184536.8|184626.8|184536.8|184622.1|184532.1|7
1738864210000|2025-02-06 17:50:10|184622|184532|184648.6|184558.6|184648.6|184558.6|184622|184532|11
1738864220000|2025-02-06 17:50:20|184649.3|184559.3|184651.7|184561.7|184653.9|184563.9|184646.3|184556.3|17
1738864230000|2025-02-06 17:50:30|184651.3|184561.3|184648.4|184558.4|184651.8|184561.8|184644.5|184554.5|14
1738864240000|2025-02-06 17:50:40|184650.2|184560.2|184647.7|184557.7|184652|184562|184647.7|184557.7|6
1738864250000|2025-02-06 17:50:50|184648.3|184558.3|184645.9|184555.9|184652.7|184562.7|184641.2|184551.2|16
1738864260000|2025-02-06 17:51:00|184649.2|184559.2|184642.2|184552.2|184652.2|184562.2|184642.2|184552.2|10
1738864270000|2025-02-06 17:51:10|184645.6|184555.6|184645.6|184555.6|184645.6|184555.6|184645.5|184555.5|3
1738864280000|2025-02-06 17:51:20|184645.4|184555.4|184661|184571|184662.5|184572.5|184645.4|184555.4|9
1738864290000|2025-02-06 17:51:30|184661.3|184571.3|184660|184570|184661.3|184571.3|184659.6|184569.6|3
1738864300000|2025-02-06 17:51:40|184661.6|184571.6|184664.5|184574.5|184670.8|184580.8|184660.7|184570.7|16
1738864310000|2025-02-06 17:51:50|184665.1|184575.1|184662.7|184572.7|184667.2|184577.2|184661.4|184571.4|10
1738864320000|2025-02-06 17:52:00|184661.4|184571.4|184664.8|184574.8|184664.8|184574.8|184658.3|184568.3|5
1738864330000|2025-02-06 17:52:10|184664.4|184574.4|184654.8|184564.8|184664.4|184574.4|184651.6|184561.6|12
1738864340000|2025-02-06 17:52:20|184655.1|184565.1|184655.2|184565.2|184657.8|184567.8|184654.5|184564.5|7
1738864350000|2025-02-06 17:52:30|184655.1|184565.1|184657.1|184567.1|184657.1|184567.1|184655.1|184565.1|6
1738864360000|2025-02-06 17:52:40|184657.4|184567.4|184655.3|184565.3|184657.6|184567.6|184654.9|184564.9|8
1738864370000|2025-02-06 17:52:50|184655.1|184565.1|184653.3|184563.3|184655.1|184565.1|184649.5|184559.5|7
1738864380000|2025-02-06 17:53:00|184650|184560|184655.2|184565.2|184655.2|184565.2|184650|184560|9
1738864390000|2025-02-06 17:53:10|184656.1|184566.1|184669.8|184579.8|184672.4|184582.4|184654.9|184564.9|9
1738864400000|2025-02-06 17:53:20|184673.6|184583.6|184691.1|184601.1|184694.6|184604.6|184673.6|184583.6|16
1738864410000|2025-02-06 17:53:30|184691|184601|184692.8|184602.8|184693.8|184603.8|184688.1|184598.1|10
1738864420000|2025-02-06 17:53:40|184690.1|184600.1|184694.7|184604.7|184695.3|184605.3|184690.1|184600.1|5
1738864430000|2025-02-06 17:53:50|184696.1|184606.1|184688.2|184598.2|184697.2|184607.2|184685.8|184595.8|13
1738864440000|2025-02-06 17:54:00|184682.7|184592.7|184684.4|184594.4|184691.6|184601.6|184680.1|184590.1|15
1738864450000|2025-02-06 17:54:10|184688.9|184598.9|184688|184598|184702.1|184612.1|184688|184598|14
1738864460000|2025-02-06 17:54:20|184687.5|184597.5|184687|184597|184689.6|184599.6|184687|184597|6
1738864470000|2025-02-06 17:54:30|184689.3|184599.3|184675.3|184585.3|184689.3|184599.3|184671.3|184581.3|13
1738864480000|2025-02-06 17:54:40|184675.5|184585.5|184669.9|184579.9|184675.7|184585.7|184669.3|184579.3|7
1738864490000|2025-02-06 17:54:50|184669.3|184579.3|184674.2|184584.2|184674.2|184584.2|184665.9|184575.9|8
1738864500000|2025-02-06 17:55:00|184672.2|184582.2|184664.1|184574.1|184672.2|184582.2|184664.1|184574.1|10
1738864510000|2025-02-06 17:55:10|184666.9|184576.9|184672.6|184582.6|184672.6|184582.6|184660.3|184570.3|11
1738864520000|2025-02-06 17:55:20|184671.7|184581.7|184668|184578|184671.7|184581.7|184668|184578|3
1738864530000|2025-02-06 17:55:30|184670.3|184580.3|184681.5|184591.5|184688.1|184598.1|184662.3|184572.3|17
1738864540000|2025-02-06 17:55:40|184681.1|184591.1|184682.1|184592.1|184686.7|184596.7|184679.7|184589.7|7
1738864550000|2025-02-06 17:55:50|184674.2|184584.2|184663.4|184573.4|184686|184596|184663.4|184573.4|10
1738864560000|2025-02-06 17:56:00|184661.4|184571.4|184652.9|184562.9|184665|184575|184652.7|184562.7|17
1738864570000|2025-02-06 17:56:10|184654.6|184564.6|184658.9|184568.9|184659.7|184569.7|184652.6|184562.6|13
1738864580000|2025-02-06 17:56:20|184659|184569|184668.8|184578.8|184669.2|184579.2|184656.4|184566.4|10
1738864590000|2025-02-06 17:56:30|184666.5|184576.5|184672.1|184582.1|184672.9|184582.9|184666.3|184576.3|8
1738864600000|2025-02-06 17:56:40|184674.6|184584.6|184665.4|184575.4|184674.6|184584.6|184662.7|184572.7|14
1738864610000|2025-02-06 17:56:50|184665.6|184575.6|184673.4|184583.4|184673.4|184583.4|184665.1|184575.1|4
1738864620000|2025-02-06 17:57:00|184671.8|184581.8|184666.3|184576.3|184671.8|184581.8|184659.9|184569.9|7
1738864630000|2025-02-06 17:57:10|184666.4|184576.4|184670.1|184580.1|184672.2|184582.2|184666.3|184576.3|10
1738864640000|2025-02-06 17:57:20|184661.6|184571.6|184665.2|184575.2|184669.1|184579.1|184656.3|184566.3|14
1738864650000|2025-02-06 17:57:30|184665.8|184575.8|184653|184563|184665.8|184575.8|184653|184563|12
1738864660000|2025-02-06 17:57:40|184655.1|184565.1|184655.6|184565.6|184657.8|184567.8|184652.9|184562.9|10
1738864670000|2025-02-06 17:57:50|184655.7|184565.7|184670.8|184580.8|184672.6|184582.6|184655.7|184565.7|11
1738864680000|2025-02-06 17:58:00|184670.9|184580.9|184665|184575|184670.9|184580.9|184665|184575|5
1738864690000|2025-02-06 17:58:10|184664.2|184574.2|184666.1|184576.1|184667.4|184577.4|184664|184574|5
1738864700000|2025-02-06 17:58:20|184666.9|184576.9|184665.5|184575.5|184669.3|184579.3|184663.8|184573.8|10
1738864710000|2025-02-06 17:58:30|184663.8|184573.8|184658.4|184568.4|184663.8|184573.8|184658.3|184568.3|9
1738864720000|2025-02-06 17:58:40|184660.8|184570.8|184659.7|184569.7|184664.6|184574.6|184656.6|184566.6|12
1738864730000|2025-02-06 17:58:50|184659.1|184569.1|184651.2|184561.2|184659.1|184569.1|184643.4|184553.4|22
1738864740000|2025-02-06 17:59:00|184646.9|184556.9|184657.2|184567.2|184662.1|184572.1|184644.9|184554.9|18
1738864750000|2025-02-06 17:59:10|184658|184568|184643.9|184553.9|184661.8|184571.8|184642.5|184552.5|19
1738864760000|2025-02-06 17:59:20|184645.1|184555.1|184648.6|184558.6|184650.3|184560.3|184644.3|184554.3|9
1738864770000|2025-02-06 17:59:30|184648.4|184558.4|184656.5|184566.5|184661.1|184571.1|184648.4|184558.4|6
1738864780000|2025-02-06 17:59:40|184649.3|184559.3|184648.3|184558.3|184655.3|184565.3|184641|184551|17
1738864790000|2025-02-06 17:59:50|184650.9|184560.9|184662.3|184572.3|184662.8|184572.8|184647.3|184557.3|18
1738864800000|2025-02-06 18:00:00|184659.8|184569.8|184656.7|184566.7|184663.8|184573.8|184654.8|184564.8|14
1738864810000|2025-02-06 18:00:10|184659.9|184569.9|184655.7|184565.7|184659.9|184569.9|184655.7|184565.7|7
1738864820000|2025-02-06 18:00:20|184653.4|184563.4|184656.2|184566.2|184656.6|184566.6|184651.5|184561.5|9
1738864830000|2025-02-06 18:00:30|184656.7|184566.7|184662.9|184572.9|184664.6|184574.6|184656.7|184566.7|12
1738864840000|2025-02-06 18:00:40|184665.2|184575.2|184657.7|184567.7|184665.2|184575.2|184655|184565|18
1738864850000|2025-02-06 18:00:50|184664|184574|184656.3|184566.3|184664|184574|184654.5|184564.5|18
1738864860000|2025-02-06 18:01:00|184666.1|184576.1|184654.1|184564.1|184666.1|184576.1|184652.2|184562.2|21
1738864870000|2025-02-06 18:01:10|184653.9|184563.9|184646.2|184556.2|184658.9|184568.9|184645.8|184555.8|20
1738864880000|2025-02-06 18:01:20|184645.2|184555.2|184641.6|184551.6|184653.8|184563.8|184641.6|184551.6|15
1738864890000|2025-02-06 18:01:30|184641.5|184551.5|184662.2|184572.2|184662.2|184572.2|184641.5|184551.5|16
1738864900000|2025-02-06 18:01:40|184659.7|184569.7|184654.8|184564.8|184664.4|184574.4|184654.8|184564.8|10
1738864910000|2025-02-06 18:01:50|184652.5|184562.5|184656|184566|184656|184566|184652.5|184562.5|9
1738864920000|2025-02-06 18:02:00|184656.4|184566.4|184653.7|184563.7|184656.8|184566.8|184650.7|184560.7|13
1738864930000|2025-02-06 18:02:10|184653.9|184563.9|184651.7|184561.7|184655|184565|184647.6|184557.6|11
1738864950000|2025-02-06 18:02:30|184653.9|184563.9|184651|184561|184654|184564|184651|184561|6
1738864960000|2025-02-06 18:02:40|184652.8|184562.8|184652.1|184562.1|184652.9|184562.9|184651.3|184561.3|7
1738864970000|2025-02-06 18:02:50|184653.9|184563.9|184652.1|184562.1|184655.2|184565.2|184652.1|184562.1|11
1738864980000|2025-02-06 18:03:00|184652|184562|184652.1|184562.1|184653.6|184563.6|184649.8|184559.8|10
1738864990000|2025-02-06 18:03:10|184652.6|184562.6|184655.1|184565.1|184655.4|184565.4|184649.5|184559.5|7
1738865000000|2025-02-06 18:03:20|184656.6|184566.6|184654.2|184564.2|184657.6|184567.6|184654.2|184564.2|7
1738865010000|2025-02-06 18:03:30|184653|184563|184646.2|184556.2|184653|184563|184646.2|184556.2|8
1738865020000|2025-02-06 18:03:40|184648|184558|184648.8|184558.8|184652.7|184562.7|184647.6|184557.6|9
1738865030000|2025-02-06 18:03:50|184651.6|184561.6|184645.9|184555.9|184652.1|184562.1|184644.8|184554.8|11
1738865040000|2025-02-06 18:04:00|184646.1|184556.1|184639.9|184549.9|184649.2|184559.2|184639.9|184549.9|14
1738865050000|2025-02-06 18:04:10|184640|184550|184645.9|184555.9|184646.1|184556.1|184639.1|184549.1|5
1738865060000|2025-02-06 18:04:20|184646.4|184556.4|184641.1|184551.1|184646.4|184556.4|184640.5|184550.5|6
1738865070000|2025-02-06 18:04:30|184639.7|184549.7|184602.9|184512.9|184639.7|184549.7|184576.1|184486.1|17
1738865080000|2025-02-06 18:04:40|184602.8|184512.8|184605.5|184515.5|184606.3|184516.3|184602.8|184512.8|9
1738865090000|2025-02-06 18:04:50|184603.1|184513.1|184600|184510|184607.2|184517.2|184596.9|184506.9|16
1738865100000|2025-02-06 18:05:00|184608.5|184518.5|184594.8|184504.8|184608.5|184518.5|184594.8|184504.8|13
1738865110000|2025-02-06 18:05:10|184596.4|184506.4|184597.8|184507.8|184597.8|184507.8|184594.4|184504.4|6
1738865120000|2025-02-06 18:05:20|184596|184506|184595.6|184505.6|184597.5|184507.5|184595.6|184505.6|5
1738865130000|2025-02-06 18:05:30|184593.5|184503.5|184592.5|184502.5|184599.3|184509.3|184588.1|184498.1|11
1738865140000|2025-02-06 18:05:40|184593.5|184503.5|184574|184484|184593.5|184503.5|184570.2|184480.2|13
1738865150000|2025-02-06 18:05:50|184576|184486|184575|184485|184586.7|184496.7|184569.2|184479.2|15
1738865160000|2025-02-06 18:06:00|184578.6|184488.6|184591.4|184501.4|184591.6|184501.6|184575|184485|12
1738865170000|2025-02-06 18:06:10|184588.4|184498.4|184576.6|184486.6|184588.4|184498.4|184573.9|184483.9|9
1738865180000|2025-02-06 18:06:20|184583.6|184493.6|184578.7|184488.7|184583.6|184493.6|184573.5|184483.5|12
1738865190000|2025-02-06 18:06:30|184578.4|184488.4|184575.3|184485.3|184578.6|184488.6|184573.8|184483.8|14
1738865200000|2025-02-06 18:06:40|184578.4|184488.4|184575.5|184485.5|184579.1|184489.1|184575.4|184485.4|11
1738865210000|2025-02-06 18:06:50|184575.2|184485.2|184573.5|184483.5|184577.2|184487.2|184570.2|184480.2|7
1738865220000|2025-02-06 18:07:00|184570.2|184480.2|184576|184486|184578.1|184488.1|184570.2|184480.2|6
1738865230000|2025-02-06 18:07:10|184576.5|184486.5|184588.5|184498.5|184588.7|184498.7|184575.7|184485.7|12
1738865240000|2025-02-06 18:07:20|184586.5|184496.5|184600.7|184510.7|184607.9|184517.9|184586.5|184496.5|19
1738865250000|2025-02-06 18:07:30|184601.1|184511.1|184594.9|184504.9|184601.5|184511.5|184593.7|184503.7|8
1738865260000|2025-02-06 18:07:40|184587.8|184497.8|184596.1|184506.1|184599.4|184509.4|184587.8|184497.8|10
1738865270000|2025-02-06 18:07:50|184595.5|184505.5|184593.5|184503.5|184596.5|184506.5|184593.5|184503.5|7
1738865280000|2025-02-06 18:08:00|184594.4|184504.4|184595|184505|184595.1|184505.1|184592.9|184502.9|7
1738865290000|2025-02-06 18:08:10|184594.9|184504.9|184590.9|184500.9|184595.1|184505.1|184590.9|184500.9|5
1738865300000|2025-02-06 18:08:20|184590.5|184500.5|184585.3|184495.3|184592.6|184502.6|184585.3|184495.3|11
1738865310000|2025-02-06 18:08:30|184589|184499|184577.6|184487.6|184589|184499|184568.7|184478.7|17
1738865320000|2025-02-06 18:08:40|184582.1|184492.1|184575.7|184485.7|184585.9|184495.9|184571|184481|14
1738865330000|2025-02-06 18:08:50|184577.2|184487.2|184573.5|184483.5|184579.6|184489.6|184573.4|184483.4|7
1738865340000|2025-02-06 18:09:00|184572.8|184482.8|184579.1|184489.1|184579.1|184489.1|184569.2|184479.2|8
1738865350000|2025-02-06 18:09:10|184572.3|184482.3|184581.9|184491.9|184581.9|184491.9|184572|184482|12
1738865360000|2025-02-06 18:09:20|184581.6|184491.6|184574.7|184484.7|184586.6|184496.6|184574.7|184484.7|12
1738865370000|2025-02-06 18:09:30|184574.8|184484.8|184575|184485|184580.1|184490.1|184574.8|184484.8|10
1738865380000|2025-02-06 18:09:40|184580.8|184490.8|184634.2|184544.2|184689.7|184599.7|184580.8|184490.8|31
1738865390000|2025-02-06 18:09:50|184644.6|184554.6|184671|184581|184779.7|184649.7|184640.1|184545.9|32
1738865400000|2025-02-06 18:10:00|184672.3|184582.3|184648.7|184558.7|184672.3|184582.3|184640|184550|37
1738865410000|2025-02-06 18:10:10|184648.1|184558.1|184653.5|184563.5|184667.4|184577.4|184645.2|184555.2|36
1738865420000|2025-02-06 18:10:20|184656.5|184566.5|184646.3|184556.3|184663.3|184573.3|184642.7|184552.7|33
1738865430000|2025-02-06 18:10:30|184649.5|184559.5|184655.2|184565.2|184655.2|184565.2|184642.9|184552.9|32
1738865440000|2025-02-06 18:10:40|184651.1|184561.1|184633.4|184543.4|184677.3|184587.3|184620.7|184530.7|34
1738865450000|2025-02-06 18:10:50|184621.1|184531.1|184635.7|184545.7|184637.3|184547.3|184614.6|184524.6|26
1738865460000|2025-02-06 18:11:00|184632.3|184542.3|184623.4|184533.4|184635.4|184545.4|184613.9|184523.9|29
1738865470000|2025-02-06 18:11:10|184620.4|184530.4|184619.1|184529.1|184626.2|184536.2|184614.3|184524.3|20
1738865480000|2025-02-06 18:11:20|184621.1|184531.1|184655|184565|184659.6|184569.6|184600|184510|17
1738865490000|2025-02-06 18:11:30|184649.6|184559.6|184651.8|184561.8|184653.2|184563.2|184648.7|184558.7|19
1738865500000|2025-02-06 18:11:40|184648.8|184558.8|184665.1|184575.1|184665.1|184575.1|184648.8|184558.8|7
1738865510000|2025-02-06 18:11:50|184673.9|184583.9|184650.8|184560.8|184673.9|184583.9|184649.4|184559.4|21
1738865520000|2025-02-06 18:12:00|184649|184559|184651.1|184561.1|184659.5|184569.5|184638.7|184548.7|16
1738865530000|2025-02-06 18:12:10|184652.6|184562.6|184650.1|184560.1|184652.8|184562.8|184647|184557|21
1738865540000|2025-02-06 18:12:20|184645.9|184555.9|184598.7|184508.7|184648.4|184558.4|184588.6|184498.6|19
1738865550000|2025-02-06 18:12:30|184599.7|184509.7|184613|184523|184617|184527|184598.6|184508.6|25
1738865560000|2025-02-06 18:12:40|184610.8|184520.8|184613.1|184523.1|184621.5|184531.5|184597.8|184507.8|29
1738865570000|2025-02-06 18:12:50|184616.9|184526.9|184606.9|184516.9|184618.4|184528.4|184606.2|184516.2|30
1738865580000|2025-02-06 18:13:00|184613|184523|184609.8|184519.8|184613|184523|184603.6|184513.6|20
1738865590000|2025-02-06 18:13:10|184613.8|184523.8|184614.7|184524.7|184619.9|184529.9|184609|184519|28
1738865600000|2025-02-06 18:13:20|184613.3|184523.3|184620.3|184530.3|184624.2|184534.2|184613.3|184523.3|22
1738865610000|2025-02-06 18:13:30|184620.8|184530.8|184588.5|184498.5|184639.6|184549.6|184585.7|184495.7|22
1738865620000|2025-02-06 18:13:40|184588.2|184498.2|184639.5|184549.5|184640.1|184550.1|184588.2|184498.2|30
1738865630000|2025-02-06 18:13:50|184662.7|184572.7|184649.6|184559.6|184662.7|184572.7|184646.3|184556.3|21
1738865640000|2025-02-06 18:14:00|184650.1|184560.1|184620.3|184530.3|184650.6|184560.6|184615.1|184525.1|22
1738865650000|2025-02-06 18:14:10|184621|184531|184624.1|184534.1|184624.5|184534.5|184618.2|184528.2|9
1738865660000|2025-02-06 18:14:20|184626|184536|184624.1|184534.1|184626.9|184536.9|184618.3|184528.3|14
1738865670000|2025-02-06 18:14:30|184623.7|184533.7|184613.6|184523.6|184625.3|184535.3|184613.6|184523.6|11
1738865680000|2025-02-06 18:14:40|184614.5|184524.5|184617.1|184527.1|184618.8|184528.8|184614.2|184524.2|7
1738865690000|2025-02-06 18:14:50|184617|184527|184575.2|184485.2|184620|184530|184575.2|184485.2|19
1738865700000|2025-02-06 18:15:00|184573.7|184483.7|184541.2|184451.2|184573.7|184483.7|184519.4|184429.4|25
1738865710000|2025-02-06 18:15:10|184533.8|184443.8|184535.6|184445.6|184538.4|184448.4|184525.2|184435.2|31
1738865720000|2025-02-06 18:15:20|184533.8|184443.8|184497.7|184407.7|184539.2|184449.2|184497.7|184407.7|31
1738865730000|2025-02-06 18:15:30|184498.8|184408.8|184497.8|184407.8|184499.6|184409.6|184491|184401|16
1738865740000|2025-02-06 18:15:40|184498.3|184408.3|184504|184414|184516.1|184426.1|184497|184407|25
1738865750000|2025-02-06 18:15:50|184501.5|184411.5|184501.2|184411.2|184507.7|184417.7|184497.9|184407.9|24
1738865760000|2025-02-06 18:16:00|184502.7|184412.7|184492.5|184402.5|184502.7|184412.7|184490|184400|13
1738865770000|2025-02-06 18:16:10|184494.3|184404.3|184500.2|184410.2|184503.9|184413.9|184493.1|184403.1|20
1738865780000|2025-02-06 18:16:20|184499.9|184409.9|184497|184407|184500.9|184410.9|184496.2|184406.2|11
1738865790000|2025-02-06 18:16:30|184493|184403|184494.3|184404.3|184498.1|184408.1|184493|184403|10
1738865800000|2025-02-06 18:16:40|184492.9|184402.9|184496|184406|184502.1|184412.1|184491.4|184401.4|10
1738865810000|2025-02-06 18:16:50|184499.2|184409.2|184517.8|184427.8|184524.6|184434.6|184498.9|184408.9|12
1738865820000|2025-02-06 18:17:00|184514.7|184424.7|184517.8|184427.8|184520.8|184430.8|184514.7|184424.7|6
1738865830000|2025-02-06 18:17:10|184516|184426|184517.7|184427.7|184517.8|184427.8|184516|184426|5
1738865840000|2025-02-06 18:17:20|184517.6|184427.6|184502.9|184412.9|184523.3|184433.3|184491.5|184401.5|12
1738865850000|2025-02-06 18:17:30|184500.5|184410.5|184502|184412|184502.5|184412.5|184496.9|184406.9|10
1738865860000|2025-02-06 18:17:40|184502.8|184412.8|184508.1|184418.1|184508.1|184418.1|184502.8|184412.8|4
1738865870000|2025-02-06 18:17:50|184507.1|184417.1|184504|184414|184507.1|184417.1|184503.7|184413.7|5
1738865880000|2025-02-06 18:18:00|184501.2|184411.2|184495.4|184405.4|184501.2|184411.2|184490.1|184400.1|22
1738865890000|2025-02-06 18:18:10|184492.5|184402.5|184500.2|184410.2|184502.7|184412.7|184492.5|184402.5|7
1738865900000|2025-02-06 18:18:20|184504.1|184414.1|184499|184409|184507.9|184417.9|184497|184407|11
1738865910000|2025-02-06 18:18:30|184499.1|184409.1|184503.1|184413.1|184519.1|184429.1|184498.9|184408.9|23
1738865920000|2025-02-06 18:18:40|184503.5|184413.5|184501.1|184411.1|184506.8|184416.8|184498|184408|14
1738865930000|2025-02-06 18:18:50|184501.9|184411.9|184502.8|184412.8|184504.9|184414.9|184501.9|184411.9|11
1738865940000|2025-02-06 18:19:00|184505.8|184415.8|184501.3|184411.3|184518.2|184428.2|184497.6|184407.6|15
1738865950000|2025-02-06 18:19:10|184502.7|184412.7|184494.3|184404.3|184502.7|184412.7|184494.3|184404.3|12
1738865960000|2025-02-06 18:19:20|184496.6|184406.6|184496.3|184406.3|184496.6|184406.6|184494.2|184404.2|6
1738865970000|2025-02-06 18:19:30|184497.9|184407.9|184496.2|184406.2|184505.7|184415.7|184490.5|184400.5|19
1738865980000|2025-02-06 18:19:40|184492.7|184402.7|184504.3|184414.3|184504.3|184414.3|184492.7|184402.7|11
1738865990000|2025-02-06 18:19:50|184504.1|184414.1|184499.5|184409.5|184508.9|184418.9|184493|184403|15
1738866000000|2025-02-06 18:20:00|184499.8|184409.8|184499.6|184409.6|184499.9|184409.9|184499.6|184409.6|3
1738866010000|2025-02-06 18:20:10|184499.9|184409.9|184502.2|184412.2|184503.8|184413.8|184499.9|184409.9|6
1738866020000|2025-02-06 18:20:20|184501.5|184411.5|184504.8|184414.8|184512|184422|184498.3|184408.3|8
1738866030000|2025-02-06 18:20:30|184501.3|184411.3|184504.7|184414.7|184504.8|184414.8|184501.3|184411.3|3
1738866040000|2025-02-06 18:20:40|184504.6|184414.6|184504|184414|184504.6|184414.6|184500.9|184410.9|4
1738866050000|2025-02-06 18:20:50|184503.9|184413.9|184505.5|184415.5|184507.3|184417.3|184503.6|184413.6|9
1738866060000|2025-02-06 18:21:00|184506.3|184416.3|184509.5|184419.5|184511|184421|184500.4|184410.4|10
1738866070000|2025-02-06 18:21:10|184509.2|184419.2|184504.7|184414.7|184509.4|184419.4|184500.3|184410.3|8
1738866080000|2025-02-06 18:21:20|184505.2|184415.2|184510.7|184420.7|184515.3|184425.3|184504.7|184414.7|9
1738866090000|2025-02-06 18:21:30|184509.5|184419.5|184503.6|184413.6|184518.6|184428.6|184500.9|184410.9|16
1738866100000|2025-02-06 18:21:40|184506.6|184416.6|184506.8|184416.8|184507.9|184417.9|184504.3|184414.3|10
1738866110000|2025-02-06 18:21:50|184506.7|184416.7|184504.5|184414.5|184507|184417|184500.6|184410.6|13
1738866120000|2025-02-06 18:22:00|184500.9|184410.9|184508.8|184418.8|184508.8|184418.8|184500.9|184410.9|17
1738866130000|2025-02-06 18:22:10|184502.8|184412.8|184504.2|184414.2|184504.4|184414.4|184502.1|184412.1|8
1738866140000|2025-02-06 18:22:20|184501.2|184411.2|184506|184416|184506|184416|184493.3|184403.3|17
1738866150000|2025-02-06 18:22:30|184506.6|184416.6|184505.2|184415.2|184506.6|184416.6|184504.8|184414.8|7
1738866160000|2025-02-06 18:22:40|184507|184417|184504.3|184414.3|184510.8|184420.8|184500.9|184410.9|21
1738866170000|2025-02-06 18:22:50|184505.4|184415.4|184500.8|184410.8|184512.4|184422.4|184500.8|184410.8|11
1738866180000|2025-02-06 18:23:00|184510|184420|184505.8|184415.8|184513.7|184423.7|184499|184409|19
1738866190000|2025-02-06 18:23:10|184505.4|184415.4|184508.3|184418.3|184508.3|184418.3|184503.3|184413.3|9
1738866200000|2025-02-06 18:23:20|184505.6|184415.6|184503.9|184413.9|184505.6|184415.6|184503.7|184413.7|5
1738866210000|2025-02-06 18:23:30|184506.8|184416.8|184517.1|184427.1|184517.1|184427.1|184504.9|184414.9|10
1738866220000|2025-02-06 18:23:40|184519.7|184429.7|184520.2|184430.2|184526.2|184436.2|184504.9|184414.9|18
1738866230000|2025-02-06 18:23:50|184519.7|184429.7|184504.2|184414.2|184521|184431|184502|184412|12
1738866240000|2025-02-06 18:24:00|184506.8|184416.8|184502.4|184412.4|184506.8|184416.8|184493.6|184403.6|13
1738866250000|2025-02-06 18:24:10|184502.2|184412.2|184504.5|184414.5|184507.4|184417.4|184502.1|184412.1|9
1738866260000|2025-02-06 18:24:20|184500.7|184410.7|184501.3|184411.3|184501.8|184411.8|184498.1|184408.1|5
1738866270000|2025-02-06 18:24:30|184495.6|184405.6|184500.4|184410.4|184500.7|184410.7|184494.2|184404.2|9
1738866280000|2025-02-06 18:24:40|184496|184406|184495.8|184405.8|184500.2|184410.2|184495|184405|10
1738866290000|2025-02-06 18:24:50|184496|184406|184500.4|184410.4|184500.4|184410.4|184496|184406|4
1738866300000|2025-02-06 18:25:00|184496.6|184406.6|184501.7|184411.7|184513.6|184423.6|184496.6|184406.6|13
1738866310000|2025-02-06 18:25:10|184498.9|184408.9|184501|184411|184501|184411|184496.4|184406.4|8
1738866320000|2025-02-06 18:25:20|184502.2|184412.2|184505|184415|184506.8|184416.8|184497.6|184407.6|14
1738866330000|2025-02-06 18:25:30|184506.2|184416.2|184502.9|184412.9|184506.2|184416.2|184502.2|184412.2|5
1738866340000|2025-02-06 18:25:40|184506.7|184416.7|184493.5|184403.5|184507.5|184417.5|184492.3|184402.3|14
1738866350000|2025-02-06 18:25:50|184493.4|184403.4|184477.2|184387.2|184496.5|184406.5|184477.2|184387.2|18
1738866360000|2025-02-06 18:26:00|184480.7|184390.7|184477.6|184387.6|184480.7|184390.7|184473.7|184383.7|12
1738866370000|2025-02-06 18:26:10|184477.3|184387.3|184479.1|184389.1|184479.2|184389.2|184476|184386|5
1738866380000|2025-02-06 18:26:20|184477.1|184387.1|184474.6|184384.6|184478.9|184388.9|184474.2|184384.2|8
1738866390000|2025-02-06 18:26:30|184474.5|184384.5|184477.6|184387.6|184477.6|184387.6|184474.5|184384.5|5
1738866400000|2025-02-06 18:26:40|184477.9|184387.9|184477.7|184387.7|184477.9|184387.9|184477.6|184387.6|3
1738866410000|2025-02-06 18:26:50|184472.2|184382.2|184438.5|184348.5|184478.8|184388.8|184434.2|184344.2|13
1738866420000|2025-02-06 18:27:00|184433.8|184343.8|184437.7|184347.7|184440.7|184350.7|184433.8|184343.8|11
1738866430000|2025-02-06 18:27:10|184437.6|184347.6|184431.7|184341.7|184450.2|184360.2|184431.7|184341.7|16
1738866440000|2025-02-06 18:27:20|184431.1|184341.1|184432.5|184342.5|184433.8|184343.8|184431.1|184341.1|6
1738866450000|2025-02-06 18:27:30|184427.7|184337.7|184426.1|184336.1|184439|184349|184426.1|184336.1|21
1738866460000|2025-02-06 18:27:40|184429.8|184339.8|184454.7|184364.7|184456.8|184366.8|184429.8|184339.8|17
1738866470000|2025-02-06 18:27:50|184454.8|184364.8|184452.6|184362.6|184455.7|184365.7|184448.3|184358.3|14
1738866480000|2025-02-06 18:28:00|184453|184363|184452.8|184362.8|184453|184363|184450.2|184360.2|5
1738866490000|2025-02-06 18:28:10|184452.7|184362.7|184456.5|184366.5|184456.5|184366.5|184452.7|184362.7|9
1738866500000|2025-02-06 18:28:20|184456.6|184366.6|184454.3|184364.3|184461.2|184371.2|184452.6|184362.6|7
1738866510000|2025-02-06 18:28:30|184454.6|184364.6|184452.8|184362.8|184457|184367|184449.8|184359.8|7
1738866520000|2025-02-06 18:28:40|184448.1|184358.1|184446.6|184356.6|184453.5|184363.5|184439.8|184349.8|17
1738866530000|2025-02-06 18:28:50|184443.1|184353.1|184442.6|184352.6|184448.4|184358.4|184438.7|184348.7|13
1738866540000|2025-02-06 18:29:00|184443.4|184353.4|184441.2|184351.2|184446.1|184356.1|184440.4|184350.4|14
1738866550000|2025-02-06 18:29:10|184437.1|184347.1|184439.9|184349.9|184446.8|184356.8|184436.2|184346.2|20
1738866560000|2025-02-06 18:29:20|184439.1|184349.1|184438.2|184348.2|184441.6|184351.6|184435.6|184345.6|9
1738866570000|2025-02-06 18:29:30|184438.1|184348.1|184431.5|184341.5|184439.6|184349.6|184423.9|184333.9|16
1738866580000|2025-02-06 18:29:40|184433.2|184343.2|184436.8|184346.8|184443.1|184353.1|184431.5|184341.5|15
1738866590000|2025-02-06 18:29:50|184437.7|184347.7|184427.9|184337.9|184437.7|184347.7|184422.9|184332.9|9
1738866600000|2025-02-06 18:30:00|184429.9|184339.9|184427.8|184337.8|184433.9|184343.9|184423.8|184333.8|13
1738866610000|2025-02-06 18:30:10|184431.5|184341.5|184428|184338|184431.5|184341.5|184424.1|184334.1|15
1738866620000|2025-02-06 18:30:20|184430|184340|184429.7|184339.7|184430.7|184340.7|184426.3|184336.3|12
1738866630000|2025-02-06 18:30:30|184427.4|184337.4|184413.5|184323.5|184429.3|184339.3|184412.9|184322.9|10
1738866640000|2025-02-06 18:30:40|184412.6|184322.6|184413|184323|184416.5|184326.5|184412.6|184322.6|8
1738866650000|2025-02-06 18:30:50|184412.7|184322.7|184417.8|184327.8|184420.5|184330.5|184412.7|184322.7|7
1738866660000|2025-02-06 18:31:00|184414.7|184324.7|184421.6|184331.6|184421.6|184331.6|184414.7|184324.7|11
1738866670000|2025-02-06 18:31:10|184419.1|184329.1|184424.7|184334.7|184424.7|184334.7|184419.1|184329.1|8
1738866680000|2025-02-06 18:31:20|184419.9|184329.9|184424.4|184334.4|184425.2|184335.2|184417|184327|13
1738866690000|2025-02-06 18:31:30|184423.2|184333.2|184414.9|184324.9|184424.4|184334.4|184414.9|184324.9|15
1738866700000|2025-02-06 18:31:40|184418.3|184328.3|184418.4|184328.4|184423|184333|184415.5|184325.5|10
1738866710000|2025-02-06 18:31:50|184417.7|184327.7|184392.9|184302.9|184417.7|184327.7|184375.6|184285.6|12
1738866720000|2025-02-06 18:32:00|184391.1|184301.1|184392.5|184302.5|184401.3|184311.3|184389.8|184299.8|12
1738866730000|2025-02-06 18:32:10|184392.8|184302.8|184419.2|184329.2|184422.6|184332.6|184392.7|184302.7|15
1738866740000|2025-02-06 18:32:20|184417|184327|184417|184327|184419.2|184329.2|184416.4|184326.4|4
1738866750000|2025-02-06 18:32:30|184417.1|184327.1|184415|184325|184417.1|184327.1|184415|184325|3
1738866760000|2025-02-06 18:32:40|184417|184327|184416.1|184326.1|184417.2|184327.2|184406.2|184316.2|13
1738866770000|2025-02-06 18:32:50|184415.6|184325.6|184408.4|184318.4|184418.8|184328.8|184405.7|184315.7|15
1738866780000|2025-02-06 18:33:00|184404.9|184314.9|184406.7|184316.7|184407.2|184317.2|184401.9|184311.9|10
1738866790000|2025-02-06 18:33:10|184406.5|184316.5|184406.2|184316.2|184408.9|184318.9|184398.8|184308.8|12
1738866800000|2025-02-06 18:33:20|184406.9|184316.9|184406.2|184316.2|184409.8|184319.8|184398.2|184308.2|10
1738866810000|2025-02-06 18:33:30|184406.1|184316.1|184423.1|184333.1|184424.5|184334.5|184406.1|184316.1|14
1738866820000|2025-02-06 18:33:40|184420|184330|184417.4|184327.4|184420|184330|184413.7|184323.7|7
1738866830000|2025-02-06 18:33:50|184419.7|184329.7|184422.4|184332.4|184424.3|184334.3|184419.7|184329.7|7
1738866840000|2025-02-06 18:34:00|184418.8|184328.8|184418|184328|184418.8|184328.8|184416.2|184326.2|7
1738866850000|2025-02-06 18:34:10|184421.4|184331.4|184444.6|184354.6|184444.6|184354.6|184418|184328|7
1738866860000|2025-02-06 18:34:20|184447.9|184357.9|184445.7|184355.7|184449.6|184359.6|184443.1|184353.1|13
1738866870000|2025-02-06 18:34:30|184444.7|184354.7|184447.7|184357.7|184447.7|184357.7|184444.6|184354.6|4
1738866880000|2025-02-06 18:34:40|184447.6|184357.6|184447.8|184357.8|184450|184360|184447.6|184357.6|3
1738866890000|2025-02-06 18:34:50|184448|184358|184450.1|184360.1|184450.4|184360.4|184447.8|184357.8|6
1738866900000|2025-02-06 18:35:00|184448.1|184358.1|184441.3|184351.3|184448.1|184358.1|184441|184351|17
1738866910000|2025-02-06 18:35:10|184441.4|184351.4|184443.4|184353.4|184445.4|184355.4|184440.3|184350.3|9
1738866920000|2025-02-06 18:35:20|184444|184354|184449.6|184359.6|184449.6|184359.6|184444|184354|6
1738866930000|2025-02-06 18:35:30|184443|184353|184442.8|184352.8|184449.7|184359.7|184441.6|184351.6|9
1738866940000|2025-02-06 18:35:40|184442.6|184352.6|184407.2|184317.2|184447.1|184357.1|184396.7|184306.7|17
1738866950000|2025-02-06 18:35:50|184407.3|184317.3|184426|184336|184426.8|184336.8|184406.7|184316.7|14
1738866960000|2025-02-06 18:36:00|184424|184334|184422.7|184332.7|184430.1|184340.1|184420|184330|14
1738866970000|2025-02-06 18:36:10|184422.9|184332.9|184419.8|184329.8|184422.9|184332.9|184419.2|184329.2|4
1738866980000|2025-02-06 18:36:20|184420.4|184330.4|184418|184328|184423.7|184333.7|184415|184325|13
1738866990000|2025-02-06 18:36:30|184418.1|184328.1|184413.6|184323.6|184424.5|184334.5|184413.4|184323.4|11
1738867000000|2025-02-06 18:36:40|184407.6|184317.6|184413.1|184323.1|184413.2|184323.2|184407.1|184317.1|12
1738867010000|2025-02-06 18:36:50|184413|184323|184393.2|184303.2|184413.1|184323.1|184389.3|184299.3|17
1738867020000|2025-02-06 18:37:00|184392.6|184302.6|184390.7|184300.7|184393.8|184303.8|184383.9|184293.9|17
1738867030000|2025-02-06 18:37:10|184393.5|184303.5|184385.7|184295.7|184406.9|184316.9|184383.9|184293.9|16
1738867040000|2025-02-06 18:37:20|184385.3|184295.3|184390.2|184300.2|184395.2|184305.2|184378.5|184288.5|14
1738867050000|2025-02-06 18:37:30|184392.4|184302.4|184391.7|184301.7|184394|184304|184388.2|184298.2|9
1738867060000|2025-02-06 18:37:40|184394.7|184304.7|184400.8|184310.8|184411.8|184321.8|184392.7|184302.7|15
1738867070000|2025-02-06 18:37:50|184404.1|184314.1|184392.8|184302.8|184407.2|184317.2|184387.1|184297.1|15
1738867080000|2025-02-06 18:38:00|184395.9|184305.9|184411.6|184321.6|184418.1|184328.1|184388.4|184298.4|30
1738867090000|2025-02-06 18:38:10|184411.7|184321.7|184413.8|184323.8|184415.6|184325.6|184411.7|184321.7|12
1738867100000|2025-02-06 18:38:20|184413.6|184323.6|184403.6|184313.6|184415.3|184325.3|184403.6|184313.6|13
1738867110000|2025-02-06 18:38:30|184404.2|184314.2|184410.4|184320.4|184417.3|184327.3|184404.2|184314.2|9
1738867120000|2025-02-06 18:38:40|184412.7|184322.7|184394.4|184304.4|184426.3|184336.3|184394.1|184304.1|19
1738867130000|2025-02-06 18:38:50|184400.9|184310.9|184393.9|184303.9|184400.9|184310.9|184393.6|184303.6|16
1738867140000|2025-02-06 18:39:00|184394.8|184304.8|184388.8|184298.8|184396.4|184306.4|184385.7|184295.7|18
1738867150000|2025-02-06 18:39:10|184391.1|184301.1|184384.5|184294.5|184392.4|184302.4|184383.8|184293.8|14
1738867160000|2025-02-06 18:39:20|184384.3|184294.3|184384.9|184294.9|184385.9|184295.9|184381.4|184291.4|14
1738867170000|2025-02-06 18:39:30|184381.4|184291.4|184378.8|184288.8|184382.2|184292.2|184375.3|184285.3|12
1738867180000|2025-02-06 18:39:40|184378.3|184288.3|184377.5|184287.5|184378.3|184288.3|184373.7|184283.7|13
1738867190000|2025-02-06 18:39:50|184377|184287|184381.9|184291.9|184385.5|184295.5|184374.5|184284.5|15
1738867200000|2025-02-06 18:40:00|184382.2|184292.2|184383|184293|184384|184294|184382.2|184292.2|15
1738867210000|2025-02-06 18:40:10|184374.6|184284.6|184374.3|184284.3|184377.1|184287.1|184374.2|184284.2|9
1738867220000|2025-02-06 18:40:20|184377.1|184287.1|184382.6|184292.6|184382.6|184292.6|184374.3|184284.3|14
1738867230000|2025-02-06 18:40:30|184381.3|184291.3|184400.6|184310.6|184400.7|184310.7|184375.7|184285.7|14
1738867240000|2025-02-06 18:40:40|184390.8|184300.8|184392.1|184302.1|184394.7|184304.7|184384.8|184294.8|10
1738867250000|2025-02-06 18:40:50|184389.1|184299.1|184378.2|184288.2|184393.7|184303.7|184377.6|184287.6|16
1738867260000|2025-02-06 18:41:00|184382.2|184292.2|184381.5|184291.5|184382.4|184292.4|184378.2|184288.2|9
1738867270000|2025-02-06 18:41:10|184381.6|184291.6|184377.6|184287.6|184381.7|184291.7|184377.2|184287.2|8
1738867280000|2025-02-06 18:41:20|184382.2|184292.2|184379.8|184289.8|184383.1|184293.1|184374.3|184284.3|9
1738867290000|2025-02-06 18:41:30|184381.3|184291.3|184380.7|184290.7|184385.2|184295.2|184377.6|184287.6|9
1738867300000|2025-02-06 18:41:40|184381.4|184291.4|184380|184290|184385.6|184295.6|184375.6|184285.6|16
1738867310000|2025-02-06 18:41:50|184379.9|184289.9|184356.4|184266.4|184384.1|184294.1|184355.7|184265.7|19
1738867320000|2025-02-06 18:42:00|184356.1|184266.1|184370.2|184280.2|184370.2|184280.2|184348.8|184258.8|14
1738867330000|2025-02-06 18:42:10|184370.3|184280.3|184371.4|184281.4|184371.9|184281.9|184370.3|184280.3|5
1738867340000|2025-02-06 18:42:20|184366.2|184276.2|184366.4|184276.4|184370.7|184280.7|184364.5|184274.5|7
1738867350000|2025-02-06 18:42:30|184369.2|184279.2|184367.4|184277.4|184371.9|184281.9|184357.4|184267.4|13
1738867360000|2025-02-06 18:42:40|184368.7|184278.7|184363.4|184273.4|184369.2|184279.2|184357.2|184267.2|14
1738867370000|2025-02-06 18:42:50|184361.6|184271.6|184333.1|184243.1|184362.8|184272.8|184326.8|184236.8|13
1738867380000|2025-02-06 18:43:00|184335.6|184245.6|184344.2|184254.2|184344.2|184254.2|184324.4|184234.4|21
1738867390000|2025-02-06 18:43:10|184342.2|184252.2|184344.6|184254.6|184344.7|184254.7|184334.7|184244.7|15
1738867400000|2025-02-06 18:43:20|184344|184254|184341.3|184251.3|184345.9|184255.9|184339.7|184249.7|9
1738867410000|2025-02-06 18:43:30|184340.1|184250.1|184331.6|184241.6|184342.6|184252.6|184331.3|184241.3|10
1738867420000|2025-02-06 18:43:40|184332.2|184242.2|184330.8|184240.8|184332.2|184242.2|184328.1|184238.1|7
1738867430000|2025-02-06 18:43:50|184330.5|184240.5|184306.1|184216.1|184330.5|184240.5|184304.6|184214.6|17
1738867440000|2025-02-06 18:44:00|184315.7|184225.7|184302.6|184212.6|184316.7|184226.7|184302.6|184212.6|13
1738867450000|2025-02-06 18:44:10|184304.1|184214.1|184300.3|184210.3|184304.1|184214.1|184300.3|184210.3|11
1738867460000|2025-02-06 18:44:20|184301.3|184211.3|184293.1|184203.1|184301.3|184211.3|184292.7|184202.7|15
1738867470000|2025-02-06 18:44:30|184295.5|184205.5|184287|184197|184295.5|184205.5|184287|184197|9
1738867480000|2025-02-06 18:44:40|184287.2|184197.2|184285.1|184195.1|184287.5|184197.5|184285.1|184195.1|6
1738867490000|2025-02-06 18:44:50|184287.9|184197.9|184289.6|184199.6|184289.6|184199.6|184286.1|184196.1|10
1738867500000|2025-02-06 18:45:00|184289.8|184199.8|184298.7|184208.7|184299.6|184209.6|184289.8|184199.8|13
1738867510000|2025-02-06 18:45:10|184299.1|184209.1|184290.8|184200.8|184299.4|184209.4|184290.8|184200.8|10
1738867520000|2025-02-06 18:45:20|184287.3|184197.3|184292.4|184202.4|184292.4|184202.4|184284.7|184194.7|15
1738867530000|2025-02-06 18:45:30|184289.8|184199.8|184292.9|184202.9|184292.9|184202.9|184289.7|184199.7|9
1738867540000|2025-02-06 18:45:40|184292.3|184202.3|184280.4|184190.4|184292.7|184202.7|184279|184189|6
1738867550000|2025-02-06 18:45:50|184281|184191|184279.3|184189.3|184281|184191|184279.3|184189.3|6
1738867560000|2025-02-06 18:46:00|184281.7|184191.7|184287.7|184197.7|184287.7|184197.7|184281.7|184191.7|7
1738867570000|2025-02-06 18:46:10|184288|184198|184289.7|184199.7|184289.7|184199.7|184287.9|184197.9|7
1738867580000|2025-02-06 18:46:20|184288.8|184198.8|184295.3|184205.3|184297.8|184207.8|184288.7|184198.7|16
1738867590000|2025-02-06 18:46:30|184293.9|184203.9|184301.7|184211.7|184303.1|184213.1|184292.8|184202.8|32
1738867600000|2025-02-06 18:46:40|184299.2|184209.2|184321.5|184231.5|184330.1|184240.1|184298.7|184208.7|14
1738867610000|2025-02-06 18:46:50|184314.9|184224.9|184311|184221|184317.8|184227.8|184308.7|184218.7|15
1738867620000|2025-02-06 18:47:00|184310.6|184220.6|184311|184221|184314.8|184224.8|184310.1|184220.1|10
1738867630000|2025-02-06 18:47:10|184310.8|184220.8|184310.4|184220.4|184310.8|184220.8|184300.3|184210.3|7
1738867640000|2025-02-06 18:47:20|184311.7|184221.7|184315.7|184225.7|184320|184230|184311.7|184221.7|15
1738867650000|2025-02-06 18:47:30|184315.2|184225.2|184314.9|184224.9|184315.2|184225.2|184303.2|184213.2|11
1738867660000|2025-02-06 18:47:40|184320.3|184230.3|184303.9|184213.9|184320.3|184230.3|184303.9|184213.9|9
1738867670000|2025-02-06 18:47:50|184302.5|184212.5|184294.4|184204.4|184302.5|184212.5|184294.3|184204.3|9
1738867680000|2025-02-06 18:48:00|184297|184207|184296.3|184206.3|184299.4|184209.4|184296.1|184206.1|10
1738867690000|2025-02-06 18:48:10|184296.7|184206.7|184299.8|184209.8|184302.2|184212.2|184296.7|184206.7|8
1738867700000|2025-02-06 18:48:20|184301.4|184211.4|184295.7|184205.7|184302.1|184212.1|184292.3|184202.3|10
1738867710000|2025-02-06 18:48:30|184296.4|184206.4|184299.6|184209.6|184299.6|184209.6|184296.4|184206.4|6
1738867720000|2025-02-06 18:48:40|184299.9|184209.9|184304.6|184214.6|184314.9|184224.9|184298.9|184208.9|13
1738867730000|2025-02-06 18:48:50|184299.3|184209.3|184297.9|184207.9|184302.3|184212.3|184297.6|184207.6|10
1738867740000|2025-02-06 18:49:00|184295.4|184205.4|184297.4|184207.4|184300.7|184210.7|184295.4|184205.4|11
1738867750000|2025-02-06 18:49:10|184297.3|184207.3|184295.7|184205.7|184297.9|184207.9|184295.4|184205.4|5
1738867760000|2025-02-06 18:49:20|184295.6|184205.6|184295.4|184205.4|184299.8|184209.8|184295.4|184205.4|9
1738867770000|2025-02-06 18:49:30|184295.3|184205.3|184295.2|184205.2|184299|184209|184291.8|184201.8|10
1738867780000|2025-02-06 18:49:40|184296.9|184206.9|184292|184202|184296.9|184206.9|184292|184202|10
1738867790000|2025-02-06 18:49:50|184298.4|184208.4|184294.7|184204.7|184298.4|184208.4|184294.7|184204.7|3
1738867800000|2025-02-06 18:50:00|184298.5|184208.5|184297|184207|184302.2|184212.2|184296.4|184206.4|14
1738867810000|2025-02-06 18:50:10|184296.7|184206.7|184303.2|184213.2|184305.9|184215.9|184296.4|184206.4|10
1738867820000|2025-02-06 18:50:20|184305.5|184215.5|184303.2|184213.2|184305.5|184215.5|184300.1|184210.1|5
1738867830000|2025-02-06 18:50:30|184300|184210|184297.5|184207.5|184300|184210|184294.9|184204.9|11
1738867840000|2025-02-06 18:50:40|184298|184208|184296.1|184206.1|184299.7|184209.7|184294.6|184204.6|10
1738867850000|2025-02-06 18:50:50|184303.3|184213.3|184300.1|184210.1|184304.3|184214.3|184300|184210|8
1738867860000|2025-02-06 18:51:00|184299.4|184209.4|184298.8|184208.8|184299.4|184209.4|184298.8|184208.8|2
1738867870000|2025-02-06 18:51:10|184301.3|184211.3|184299.3|184209.3|184301.3|184211.3|184296.4|184206.4|8
1738867880000|2025-02-06 18:51:20|184298.9|184208.9|184299.6|184209.6|184301.6|184211.6|184295.6|184205.6|9
1738867890000|2025-02-06 18:51:30|184301.6|184211.6|184304.7|184214.7|184304.7|184214.7|184300.1|184210.1|7
1738867900000|2025-02-06 18:51:40|184304.9|184214.9|184301.1|184211.1|184304.9|184214.9|184301.1|184211.1|7
1738867910000|2025-02-06 18:51:50|184302.1|184212.1|184307.5|184217.5|184321|184231|184301.2|184211.2|14
1738867920000|2025-02-06 18:52:00|184309.9|184219.9|184302.5|184212.5|184309.9|184219.9|184302.2|184212.2|12
1738867930000|2025-02-06 18:52:10|184302.6|184212.6|184302.6|184212.6|184303.1|184213.1|184299.3|184209.3|10
1738867940000|2025-02-06 18:52:20|184302.7|184212.7|184302.9|184212.9|184302.9|184212.9|184297.5|184207.5|7
1738867950000|2025-02-06 18:52:30|184306.1|184216.1|184309.8|184219.8|184322|184232|184301.8|184211.8|14
1738867960000|2025-02-06 18:52:40|184312.2|184222.2|184314.8|184224.8|184323.3|184233.3|184311.2|184221.2|11
1738867970000|2025-02-06 18:52:50|184315.4|184225.4|184315.3|184225.3|184320.9|184230.9|184310.4|184220.4|14
1738867980000|2025-02-06 18:53:00|184316.2|184226.2|184318.4|184228.4|184320.1|184230.1|184314.9|184224.9|11
1738867990000|2025-02-06 18:53:10|184318.3|184228.3|184320.5|184230.5|184320.9|184230.9|184314.4|184224.4|13
1738868000000|2025-02-06 18:53:20|184322|184232|184319.9|184229.9|184322.9|184232.9|184314.9|184224.9|12
1738868010000|2025-02-06 18:53:30|184317.8|184227.8|184324.8|184234.8|184326.6|184236.6|184317.8|184227.8|7
1738868020000|2025-02-06 18:53:40|184323.4|184233.4|184322.9|184232.9|184329.5|184239.5|184321|184231|10
1738868030000|2025-02-06 18:53:50|184323.1|184233.1|184322.2|184232.2|184324.6|184234.6|184322.2|184232.2|6
1738868040000|2025-02-06 18:54:00|184321.9|184231.9|184339|184249|184348.7|184258.7|184320.8|184230.8|15
1738868050000|2025-02-06 18:54:10|184340.3|184250.3|184338.9|184248.9|184342.2|184252.2|184336.4|184246.4|12
1738868060000|2025-02-06 18:54:20|184339.7|184249.7|184326.5|184236.5|184342.7|184252.7|184324.3|184234.3|11
1738868070000|2025-02-06 18:54:30|184327.2|184237.2|184328|184238|184331.1|184241.1|184323.8|184233.8|9
1738868080000|2025-02-06 18:54:40|184328.1|184238.1|184330.3|184240.3|184332.3|184242.3|184328.1|184238.1|7
1738868090000|2025-02-06 18:54:50|184330.2|184240.2|184329.2|184239.2|184334.8|184244.8|184328.4|184238.4|7
1738868100000|2025-02-06 18:55:00|184332|184242|184346.2|184256.2|184346.2|184256.2|184332|184242|12
1738868110000|2025-02-06 18:55:10|184348.8|184258.8|184348.9|184258.9|184348.9|184258.9|184346.1|184256.1|5
1738868120000|2025-02-06 18:55:20|184353.2|184263.2|184351.1|184261.1|184355.3|184265.3|184349.7|184259.7|15
1738868130000|2025-02-06 18:55:30|184351|184261|184345.7|184255.7|184351|184261|184345.1|184255.1|9
1738868140000|2025-02-06 18:55:40|184347|184257|184351.2|184261.2|184351.4|184261.4|184346|184256|7
1738868150000|2025-02-06 18:55:50|184353.8|184263.8|184354.1|184264.1|184354.2|184264.2|184352|184262|6
1738868160000|2025-02-06 18:56:00|184351.1|184261.1|184352.3|184262.3|184354.7|184264.7|184347.6|184257.6|19
1738868170000|2025-02-06 18:56:10|184351.9|184261.9|184352.5|184262.5|184356.5|184266.5|184350.5|184260.5|8
1738868180000|2025-02-06 18:56:20|184352.3|184262.3|184366.9|184276.9|184366.9|184276.9|184352.3|184262.3|30
1738868190000|2025-02-06 18:56:30|184362.9|184272.9|184352|184262|184362.9|184272.9|184346.9|184256.9|20
1738868200000|2025-02-06 18:56:40|184340.2|184250.2|184342.1|184252.1|184347|184257|184337.9|184247.9|14
1738868210000|2025-02-06 18:56:50|184341.2|184251.2|184343.8|184253.8|184346.3|184256.3|184335.6|184245.6|17
1738868220000|2025-02-06 18:57:00|184343.6|184253.6|184353.2|184263.2|184364.7|184274.7|184343.4|184253.4|18
1738868230000|2025-02-06 18:57:10|184346.2|184256.2|184344.1|184254.1|184351.5|184261.5|184342.5|184252.5|14
1738868240000|2025-02-06 18:57:20|184342.1|184252.1|184334.1|184244.1|184344.3|184254.3|184332.9|184242.9|16
1738868250000|2025-02-06 18:57:30|184335.5|184245.5|184339|184249|184342.4|184252.4|184334.2|184244.2|19
1738868260000|2025-02-06 18:57:40|184344.7|184254.7|184346.6|184256.6|184346.6|184256.6|184341.2|184251.2|15
1738868270000|2025-02-06 18:57:50|184344.3|184254.3|184344.8|184254.8|184346.1|184256.1|184339.3|184249.3|18
1738868280000|2025-02-06 18:58:00|184345.8|184255.8|184341.4|184251.4|184345.8|184255.8|184335.5|184245.5|12
1738868290000|2025-02-06 18:58:10|184340.5|184250.5|184339|184249|184345.1|184255.1|184333.2|184243.2|16
1738868300000|2025-02-06 18:58:20|184337.6|184247.6|184341.8|184251.8|184344.6|184254.6|184337.6|184247.6|16
1738868310000|2025-02-06 18:58:30|184338.2|184248.2|184336.8|184246.8|184344.7|184254.7|184334.4|184244.4|23
1738868320000|2025-02-06 18:58:40|184339|184249|184333.5|184243.5|184343.5|184253.5|184326.4|184236.4|18
1738868330000|2025-02-06 18:58:50|184331.7|184241.7|184323|184233|184332.5|184242.5|184318.4|184228.4|18
1738868340000|2025-02-06 18:59:00|184324.4|184234.4|184326.1|184236.1|184328.3|184238.3|184320.7|184230.7|13
1738868350000|2025-02-06 18:59:10|184326|184236|184316.1|184226.1|184327.8|184237.8|184307.7|184217.7|25
1738868360000|2025-02-06 18:59:20|184317.9|184227.9|184309.9|184219.9|184323.5|184233.5|184302.4|184212.4|19
1738868370000|2025-02-06 18:59:30|184305.6|184215.6|184320.7|184230.7|184320.7|184230.7|184297.1|184207.1|23
1738868380000|2025-02-06 18:59:40|184309.1|184219.1|184318.6|184228.6|184323.8|184233.8|184305.6|184215.6|18
1738868390000|2025-02-06 18:59:50|184318.4|184228.4|184324.9|184234.9|184329.1|184239.1|184309.9|184219.9|32
1738868400000|2025-02-06 19:00:00|184330.4|184240.4|184323.8|184233.8|184333.6|184243.6|184323.6|184233.6|16
1738868410000|2025-02-06 19:00:10|184324.1|184234.1|184337.1|184247.1|184340.8|184250.8|184324.1|184234.1|18
1738868420000|2025-02-06 19:00:20|184340|184250|184336.6|184246.6|184345.2|184255.2|184335.5|184245.5|19
1738868430000|2025-02-06 19:00:30|184335.7|184245.7|184328|184238|184336.6|184246.6|184326|184236|20
1738868440000|2025-02-06 19:00:40|184325.5|184235.5|184326.8|184236.8|184328.3|184238.3|184325.5|184235.5|9
1738868450000|2025-02-06 19:00:50|184325.1|184235.1|184295.8|184205.8|184326|184236|184294.7|184204.7|18
1738868460000|2025-02-06 19:01:00|184293.9|184203.9|184319.6|184229.6|184328.6|184238.6|184293.9|184203.9|19
1738868470000|2025-02-06 19:01:10|184320.5|184230.5|184322.3|184232.3|184322.3|184232.3|184319.4|184229.4|6
1738868480000|2025-02-06 19:01:20|184324.4|184234.4|184347.7|184257.7|184351.3|184261.3|184324.4|184234.4|23
1738868490000|2025-02-06 19:01:30|184350.3|184260.3|184344.9|184254.9|184350.3|184260.3|184341|184251|22
1738868500000|2025-02-06 19:01:40|184343.6|184253.6|184342.5|184252.5|184349.2|184259.2|184339.3|184249.3|19
1738868510000|2025-02-06 19:01:50|184345.3|184255.3|184337.2|184247.2|184345.3|184255.3|184329.3|184239.3|19
1738868520000|2025-02-06 19:02:00|184338.7|184248.7|184340|184250|184341.6|184251.6|184325|184235|18
1738868530000|2025-02-06 19:02:10|184341.4|184251.4|184350.2|184260.2|184350.7|184260.7|184339.3|184249.3|10
1738868540000|2025-02-06 19:02:20|184347.9|184257.9|184352.4|184262.4|184352.4|184262.4|184347.9|184257.9|11
1738868550000|2025-02-06 19:02:30|184355.2|184265.2|184353|184263|184355.2|184265.2|184344.5|184254.5|19
1738868560000|2025-02-06 19:02:40|184352.7|184262.7|184331.5|184241.5|184352.7|184262.7|184329|184239|11
1738868570000|2025-02-06 19:02:50|184331.8|184241.8|184327|184237|184338.9|184248.9|184327|184237|8
1738868580000|2025-02-06 19:03:00|184330.6|184240.6|184337.4|184247.4|184338.6|184248.6|184325.8|184235.8|24
1738868590000|2025-02-06 19:03:10|184338.1|184248.1|184337.5|184247.5|184338.3|184248.3|184334|184244|8
1738868600000|2025-02-06 19:03:20|184339|184249|184341.8|184251.8|184342.9|184252.9|184339|184249|6
1738868610000|2025-02-06 19:03:30|184338.6|184248.6|184343.2|184253.2|184343.4|184253.4|184338.6|184248.6|8
1738868620000|2025-02-06 19:03:40|184343.8|184253.8|184344.4|184254.4|184344.4|184254.4|184343.8|184253.8|2
1738868630000|2025-02-06 19:03:50|184345.6|184255.6|184352.2|184262.2|184352.2|184262.2|184344.7|184254.7|11
1738868640000|2025-02-06 19:04:00|184350.8|184260.8|184349.4|184259.4|184353.2|184263.2|184348.5|184258.5|10
1738868650000|2025-02-06 19:04:10|184348.3|184258.3|184349.6|184259.6|184350.2|184260.2|184348|184258|9
1738868660000|2025-02-06 19:04:20|184348.4|184258.4|184341.3|184251.3|184350.8|184260.8|184339.5|184249.5|12
1738868670000|2025-02-06 19:04:30|184344.7|184254.7|184348|184258|184349.4|184259.4|184341.8|184251.8|12
1738868680000|2025-02-06 19:04:40|184350|184260|184345.9|184255.9|184350|184260|184343.9|184253.9|8
1738868690000|2025-02-06 19:04:50|184347.2|184257.2|184347.6|184257.6|184349|184259|184346.2|184256.2|6
1738868700000|2025-02-06 19:05:00|184349.2|184259.2|184353.5|184263.5|184358.7|184268.7|184349.2|184259.2|12
1738868710000|2025-02-06 19:05:10|184351.9|184261.9|184355.2|184265.2|184364.1|184274.1|184351.1|184261.1|18
1738868720000|2025-02-06 19:05:20|184359.8|184269.8|184363.8|184273.8|184363.8|184273.8|184359.8|184269.8|7
1738868730000|2025-02-06 19:05:30|184358.8|184268.8|184357.5|184267.5|184358.8|184268.8|184355.2|184265.2|8
1738868740000|2025-02-06 19:05:40|184355.9|184265.9|184359.5|184269.5|184361.4|184271.4|184354.1|184264.1|19
1738868750000|2025-02-06 19:05:50|184360|184270|184366.5|184276.5|184366.5|184276.5|184358.2|184268.2|12
1738868760000|2025-02-06 19:06:00|184366.6|184276.6|184367.4|184277.4|184370.4|184280.4|184364.8|184274.8|8
1738868770000|2025-02-06 19:06:10|184367.3|184277.3|184365.9|184275.9|184367.6|184277.6|184361.4|184271.4|13
1738868780000|2025-02-06 19:06:20|184361.5|184271.5|184362.1|184272.1|184365.9|184275.9|184360.9|184270.9|16
1738868790000|2025-02-06 19:06:30|184362.5|184272.5|184369.5|184279.5|184369.5|184279.5|184362.5|184272.5|11
1738868800000|2025-02-06 19:06:40|184368.1|184278.1|184368.6|184278.6|184369|184279|184367.7|184277.7|5
1738868810000|2025-02-06 19:06:50|184368.1|184278.1|184367.7|184277.7|184368.9|184278.9|184367.1|184277.1|6
1738868820000|2025-02-06 19:07:00|184367.4|184277.4|184367.9|184277.9|184370.9|184280.9|184363.4|184273.4|13
1738868830000|2025-02-06 19:07:10|184372.5|184282.5|184373|184283|184374.6|184284.6|184368.8|184278.8|12
1738868840000|2025-02-06 19:07:20|184372|184282|184365.2|184275.2|184372.5|184282.5|184361.5|184271.5|11
1738868850000|2025-02-06 19:07:30|184364.1|184274.1|184369.8|184279.8|184372|184282|184362.8|184272.8|15
1738868860000|2025-02-06 19:07:40|184370|184280|184373.5|184283.5|184374.4|184284.4|184370|184280|7
1738868870000|2025-02-06 19:07:50|184374.9|184284.9|184373.4|184283.4|184375.1|184285.1|184372.5|184282.5|8
1738868880000|2025-02-06 19:08:00|184373.5|184283.5|184373.6|184283.6|184373.6|184283.6|184373.5|184283.5|2
1738868890000|2025-02-06 19:08:10|184373.5|184283.5|184362.9|184272.9|184375.1|184285.1|184359.3|184269.3|15
1738868900000|2025-02-06 19:08:20|184361.7|184271.7|184360.2|184270.2|184364.3|184274.3|184354|184264|17
1738868910000|2025-02-06 19:08:30|184359.9|184269.9|184358.9|184268.9|184362.3|184272.3|184354.9|184264.9|21
1738868920000|2025-02-06 19:08:40|184360.4|184270.4|184358.2|184268.2|184364.6|184274.6|184356.2|184266.2|14
1738868930000|2025-02-06 19:08:50|184356.3|184266.3|184356.6|184266.6|184361.7|184271.7|184349.3|184259.3|14
1738868940000|2025-02-06 19:09:00|184358.6|184268.6|184358.8|184268.8|184368.4|184278.4|184356.7|184266.7|14
1738868950000|2025-02-06 19:09:10|184361.2|184271.2|184358.5|184268.5|184362.4|184272.4|184356.7|184266.7|13
1738868960000|2025-02-06 19:09:20|184357.9|184267.9|184364.6|184274.6|184366|184276|184357.9|184267.9|8
1738868970000|2025-02-06 19:09:30|184362.3|184272.3|184365.4|184275.4|184365.4|184275.4|184359.1|184269.1|7
1738868980000|2025-02-06 19:09:40|184364|184274|184356.7|184266.7|184366.7|184276.7|184356.7|184266.7|14
1738868990000|2025-02-06 19:09:50|184356.5|184266.5|184350.1|184260.1|184356.5|184266.5|184350.1|184260.1|9
1738869000000|2025-02-06 19:10:00|184348.5|184258.5|184347.3|184257.3|184350.7|184260.7|184342.6|184252.6|10
1738869010000|2025-02-06 19:10:10|184345.1|184255.1|184345.3|184255.3|184352.8|184262.8|184345.1|184255.1|8
1738869020000|2025-02-06 19:10:20|184346.7|184256.7|184348|184258|184351.5|184261.5|184343.3|184253.3|12
1738869030000|2025-02-06 19:10:30|184349.8|184259.8|184350.3|184260.3|184360.9|184270.9|184349.8|184259.8|17
1738869040000|2025-02-06 19:10:40|184346.4|184256.4|184343.8|184253.8|184348.4|184258.4|184343.8|184253.8|8
1738869050000|2025-02-06 19:10:50|184342|184252|184343.1|184253.1|184343.4|184253.4|184339.6|184249.6|12
1738869060000|2025-02-06 19:11:00|184345|184255|184354.7|184264.7|184357.3|184267.3|184343.4|184253.4|14
1738869070000|2025-02-06 19:11:10|184354.3|184264.3|184348.5|184258.5|184354.3|184264.3|184348.5|184258.5|6
1738869080000|2025-02-06 19:11:20|184349.2|184259.2|184349.2|184259.2|184349.4|184259.4|184349.2|184259.2|3
1738869090000|2025-02-06 19:11:30|184349.3|184259.3|184349.3|184259.3|184349.3|184259.3|184349.3|184259.3|1
1738869100000|2025-02-06 19:11:40|184348.1|184258.1|184350.7|184260.7|184352.1|184262.1|184348.1|184258.1|10
1738869110000|2025-02-06 19:11:50|184351.3|184261.3|184355.2|184265.2|184357.4|184267.4|184351.3|184261.3|4
1738869120000|2025-02-06 19:12:00|184353.7|184263.7|184358.8|184268.8|184362.6|184272.6|184353.7|184263.7|15
1738869130000|2025-02-06 19:12:10|184358|184268|184347.3|184257.3|184358|184268|184346|184256|9
1738869140000|2025-02-06 19:12:20|184346.9|184256.9|184345.5|184255.5|184347|184257|184345.5|184255.5|4
1738869150000|2025-02-06 19:12:30|184344.3|184254.3|184339.3|184249.3|184344.3|184254.3|184337.7|184247.7|6
1738869160000|2025-02-06 19:12:40|184339.2|184249.2|184339.2|184249.2|184339.3|184249.3|184339.1|184249.1|4
1738869170000|2025-02-06 19:12:50|184340.9|184250.9|184327.7|184237.7|184354.1|184264.1|184324.4|184234.4|16
1738869180000|2025-02-06 19:13:00|184324.7|184234.7|184320.5|184230.5|184328.6|184238.6|184320.5|184230.5|16
1738869190000|2025-02-06 19:13:10|184324.6|184234.6|184332.7|184242.7|184332.7|184242.7|184322.1|184232.1|14
1738869200000|2025-02-06 19:13:20|184329.1|184239.1|184331.6|184241.6|184334.1|184244.1|184326.3|184236.3|13
1738869210000|2025-02-06 19:13:30|184330.7|184240.7|184336.5|184246.5|184337.3|184247.3|184329.5|184239.5|11
1738869220000|2025-02-06 19:13:40|184336.3|184246.3|184324.2|184234.2|184336.9|184246.9|184324.2|184234.2|18
1738869230000|2025-02-06 19:13:50|184325.2|184235.2|184325.7|184235.7|184329.7|184239.7|184324.5|184234.5|7
1738869240000|2025-02-06 19:14:00|184334|184244|184331.4|184241.4|184334.3|184244.3|184328.3|184238.3|14
1738869250000|2025-02-06 19:14:10|184333|184243|184335.6|184245.6|184337.7|184247.7|184326.7|184236.7|16
1738869260000|2025-02-06 19:14:20|184337.1|184247.1|184335|184245|184340.8|184250.8|184333.3|184243.3|12
1738869270000|2025-02-06 19:14:30|184335.6|184245.6|184340.3|184250.3|184344|184254|184335.6|184245.6|10
1738869280000|2025-02-06 19:14:40|184344.3|184254.3|184343.3|184253.3|184345.1|184255.1|184342.2|184252.2|9
1738869290000|2025-02-06 19:14:50|184343.4|184253.4|184344.8|184254.8|184345.8|184255.8|184342.4|184252.4|8
1738869300000|2025-02-06 19:15:00|184343|184253|184343.3|184253.3|184346.7|184256.7|184342.6|184252.6|8
1738869310000|2025-02-06 19:15:10|184343.9|184253.9|184352.3|184262.3|184352.3|184262.3|184343.9|184253.9|10
1738869320000|2025-02-06 19:15:20|184354|184264|184355.2|184265.2|184355.2|184265.2|184350.6|184260.6|9
1738869330000|2025-02-06 19:15:30|184354.5|184264.5|184352.2|184262.2|184354.5|184264.5|184352.2|184262.2|4
1738869340000|2025-02-06 19:15:40|184354.1|184264.1|184367.5|184277.5|184370.2|184280.2|184354.1|184264.1|15
1738869350000|2025-02-06 19:15:50|184369.7|184279.7|184372.5|184282.5|184374.7|184284.7|184369.7|184279.7|10
1738869360000|2025-02-06 19:16:00|184370.9|184280.9|184344.5|184254.5|184370.9|184280.9|184343.9|184253.9|26
1738869370000|2025-02-06 19:16:10|184347.2|184257.2|184351.2|184261.2|184351.2|184261.2|184344.4|184254.4|9
1738869380000|2025-02-06 19:16:20|184347.6|184257.6|184350.2|184260.2|184367.5|184277.5|184344.5|184254.5|15
1738869390000|2025-02-06 19:16:30|184349.2|184259.2|184349.9|184259.9|184359.2|184269.2|184346|184256|21
1738869400000|2025-02-06 19:16:40|184351.5|184261.5|184348.2|184258.2|184358|184268|184348.2|184258.2|17
1738869410000|2025-02-06 19:16:50|184350|184260|184351.1|184261.1|184354.2|184264.2|184349.7|184259.7|14
1738869420000|2025-02-06 19:17:00|184349.6|184259.6|184343.9|184253.9|184351.1|184261.1|184342.9|184252.9|13
1738869430000|2025-02-06 19:17:10|184346.7|184256.7|184354.9|184264.9|184355.9|184265.9|184343.6|184253.6|14
1738869440000|2025-02-06 19:17:20|184355.7|184265.7|184339.9|184249.9|184355.7|184265.7|184326.4|184236.4|24
1738869450000|2025-02-06 19:17:30|184339.6|184249.6|184341.3|184251.3|184345|184255|184335.3|184245.3|14
1738869460000|2025-02-06 19:17:40|184342.4|184252.4|184341|184251|184346.1|184256.1|184341|184251|16
1738869470000|2025-02-06 19:17:50|184341.2|184251.2|184337.7|184247.7|184344.5|184254.5|184337.5|184247.5|15
1738869480000|2025-02-06 19:18:00|184339.7|184249.7|184349.8|184259.8|184349.8|184259.8|184336.6|184246.6|13
1738869490000|2025-02-06 19:18:10|184350.5|184260.5|184351.2|184261.2|184355.8|184265.8|184345.9|184255.9|13
1738869500000|2025-02-06 19:18:20|184353.4|184263.4|184345.6|184255.6|184355.7|184265.7|184343|184253|20
1738869510000|2025-02-06 19:18:30|184344.4|184254.4|184335.2|184245.2|184346.7|184256.7|184335.2|184245.2|14
1738869520000|2025-02-06 19:18:40|184327.7|184237.7|184331.9|184241.9|184336.5|184246.5|184327.5|184237.5|17
1738869530000|2025-02-06 19:18:50|184331.8|184241.8|184331.8|184241.8|184331.8|184241.8|184331.8|184241.8|1
1738869540000|2025-02-06 19:19:00|184331.7|184241.7|184342.2|184252.2|184349.8|184259.8|184331.7|184241.7|10
1738869550000|2025-02-06 19:19:10|184340.1|184250.1|184342.8|184252.8|184351.8|184261.8|184340.1|184250.1|13
1738869560000|2025-02-06 19:19:20|184345.4|184255.4|184353|184263|184358.6|184268.6|184345.4|184255.4|17
1738869570000|2025-02-06 19:19:30|184354.2|184264.2|184350.1|184260.1|184362.1|184272.1|184350.1|184260.1|22
1738869580000|2025-02-06 19:19:40|184352.7|184262.7|184340.4|184250.4|184357.9|184267.9|184336.4|184246.4|20
1738869590000|2025-02-06 19:19:50|184338.5|184248.5|184348.4|184258.4|184352.8|184262.8|184338.5|184248.5|15
1738869600000|2025-02-06 19:20:00|184350.3|184260.3|184354.1|184264.1|184357|184267|184344.3|184254.3|24
1738869610000|2025-02-06 19:20:10|184352.7|184262.7|184354.4|184264.4|184356.9|184266.9|184348.2|184258.2|16
1738869620000|2025-02-06 19:20:20|184347.2|184257.2|184336.9|184246.9|184351.4|184261.4|184336.9|184246.9|15
1738869630000|2025-02-06 19:20:30|184341.4|184251.4|184336.8|184246.8|184346.1|184256.1|184332.1|184242.1|9
1738869640000|2025-02-06 19:20:40|184337.9|184247.9|184339.8|184249.8|184339.8|184249.8|184337.9|184247.9|2
1738869650000|2025-02-06 19:20:50|184339.6|184249.6|184339.6|184249.6|184351.6|184261.6|184336.2|184246.2|12
1738869660000|2025-02-06 19:21:00|184337.2|184247.2|184330.8|184240.8|184337.2|184247.2|184326.1|184236.1|18
1738869670000|2025-02-06 19:21:10|184326.7|184236.7|184330.3|184240.3|184332.6|184242.6|184324.6|184234.6|18
1738869680000|2025-02-06 19:21:20|184330.6|184240.6|184326.8|184236.8|184331.9|184241.9|184324.6|184234.6|14
1738869690000|2025-02-06 19:21:30|184328.9|184238.9|184329.7|184239.7|184334.5|184244.5|184326.7|184236.7|11
1738869700000|2025-02-06 19:21:40|184327.4|184237.4|184328.2|184238.2|184331.2|184241.2|184326.8|184236.8|12
1738869710000|2025-02-06 19:21:50|184328.1|184238.1|184338.9|184248.9|184347.1|184257.1|184326.7|184236.7|23
1738869720000|2025-02-06 19:22:00|184341.4|184251.4|184336.8|184246.8|184341.4|184251.4|184335.5|184245.5|8
1738869730000|2025-02-06 19:22:10|184336.9|184246.9|184335.1|184245.1|184336.9|184246.9|184334.8|184244.8|7
1738869740000|2025-02-06 19:22:20|184335.9|184245.9|184327.4|184237.4|184337.2|184247.2|184327.4|184237.4|19
1738869750000|2025-02-06 19:22:30|184330.5|184240.5|184330.7|184240.7|184336.7|184246.7|184327.9|184237.9|21
1738869760000|2025-02-06 19:22:40|184328.2|184238.2|184325.6|184235.6|184332.9|184242.9|184325.6|184235.6|12
1738869770000|2025-02-06 19:22:50|184328.3|184238.3|184340.6|184250.6|184348.5|184258.5|184328.3|184238.3|26
1738869780000|2025-02-06 19:23:00|184345.1|184255.1|184353.2|184263.2|184354.5|184264.5|184340.4|184250.4|18
1738869790000|2025-02-06 19:23:10|184354.5|184264.5|184348.5|184258.5|184354.5|184264.5|184342.4|184252.4|16
1738869800000|2025-02-06 19:23:20|184348.1|184258.1|184339.3|184249.3|184351.8|184261.8|184334.4|184244.4|15
1738869810000|2025-02-06 19:23:30|184340.1|184250.1|184335.3|184245.3|184349.6|184259.6|184335.2|184245.2|20
1738869820000|2025-02-06 19:23:40|184336.5|184246.5|184340.8|184250.8|184347.7|184257.7|184336.5|184246.5|13
1738869830000|2025-02-06 19:23:50|184336.8|184246.8|184342.5|184252.5|184349|184259|184336.8|184246.8|14
1738869840000|2025-02-06 19:24:00|184344|184254|184343.4|184253.4|184352.6|184262.6|184341.1|184251.1|15
1738869850000|2025-02-06 19:24:10|184342.9|184252.9|184342.3|184252.3|184353|184263|184341.7|184251.7|18
1738869860000|2025-02-06 19:24:20|184354.7|184264.7|184346|184256|184354.7|184264.7|184344|184254|12
1738869870000|2025-02-06 19:24:30|184345|184255|184345.1|184255.1|184345.1|184255.1|184345|184255|2
1738869880000|2025-02-06 19:24:40|184341.3|184251.3|184348.3|184258.3|184356.2|184266.2|184341.3|184251.3|20
1738869890000|2025-02-06 19:24:50|184348.8|184258.8|184349.7|184259.7|184356.2|184266.2|184347.5|184257.5|17
1738869900000|2025-02-06 19:25:00|184349.8|184259.8|184356.6|184266.6|184357.6|184267.6|184342.1|184252.1|23
1738869910000|2025-02-06 19:25:10|184357.8|184267.8|184353.2|184263.2|184367.4|184277.4|184346.9|184256.9|21
1738869920000|2025-02-06 19:25:20|184354.2|184264.2|184350.9|184260.9|184357.3|184267.3|184346.8|184256.8|17
1738869930000|2025-02-06 19:25:30|184349|184259|184347.4|184257.4|184350.9|184260.9|184342|184252|16
1738869940000|2025-02-06 19:25:40|184348.3|184258.3|184356|184266|184356|184266|184348.2|184258.2|14
1738869950000|2025-02-06 19:25:50|184353.9|184263.9|184351.3|184261.3|184356.9|184266.9|184351.3|184261.3|19
1738869960000|2025-02-06 19:26:00|184352.5|184262.5|184351.1|184261.1|184355|184265|184341.8|184251.8|21
1738869970000|2025-02-06 19:26:10|184349.1|184259.1|184347.7|184257.7|184353.5|184263.5|184343.6|184253.6|11
1738869980000|2025-02-06 19:26:20|184346.5|184256.5|184333.7|184243.7|184346.5|184256.5|184333.4|184243.4|5
1738869990000|2025-02-06 19:26:30|184332.9|184242.9|184331.3|184241.3|184333.3|184243.3|184328.7|184238.7|13
1738870000000|2025-02-06 19:26:40|184329|184239|184334.7|184244.7|184338.6|184248.6|184329|184239|15
1738870010000|2025-02-06 19:26:50|184332.8|184242.8|184273.5|184183.5|184335.8|184245.8|184273.5|184183.5|22
1738870020000|2025-02-06 19:27:00|184275.1|184185.1|184274.2|184184.2|184276.8|184186.8|184274.2|184184.2|11
1738870030000|2025-02-06 19:27:10|184276|184186|184302.8|184212.8|184302.8|184212.8|184275.4|184185.4|12
1738870040000|2025-02-06 19:27:20|184301.9|184211.9|184323.2|184233.2|184323.2|184233.2|184298.6|184208.6|21
1738870050000|2025-02-06 19:27:30|184310.2|184220.2|184325.2|184235.2|184325.2|184235.2|184310.2|184220.2|21
1738870060000|2025-02-06 19:27:40|184322.5|184232.5|184328.3|184238.3|184332.2|184242.2|184319.1|184229.1|34
1738870070000|2025-02-06 19:27:50|184322.9|184232.9|184318.8|184228.8|184326.9|184236.9|184314.4|184224.4|25
1738870080000|2025-02-06 19:28:00|184323.2|184233.2|184321.8|184231.8|184325.8|184235.8|184311.6|184221.6|22
1738870090000|2025-02-06 19:28:10|184322.2|184232.2|184323.6|184233.6|184328.3|184238.3|184322.2|184232.2|14
1738870100000|2025-02-06 19:28:20|184326.3|184236.3|184321.2|184231.2|184334.1|184244.1|184321.2|184231.2|15
1738870110000|2025-02-06 19:28:30|184323.2|184233.2|184316.2|184226.2|184330.6|184240.6|184315.4|184225.4|32
1738870120000|2025-02-06 19:28:40|184318.5|184228.5|184303.1|184213.1|184321.3|184231.3|184291.1|184201.1|20
1738870130000|2025-02-06 19:28:50|184300.6|184210.6|184300.8|184210.8|184304.1|184214.1|184300.6|184210.6|15
1738870140000|2025-02-06 19:29:00|184298.7|184208.7|184296.8|184206.8|184298.7|184208.7|184293.4|184203.4|18
1738870150000|2025-02-06 19:29:10|184299.1|184209.1|184298.1|184208.1|184303.1|184213.1|184295.5|184205.5|12
1738870160000|2025-02-06 19:29:20|184298.8|184208.8|184306.1|184216.1|184306.3|184216.3|184298.4|184208.4|15
1738870170000|2025-02-06 19:29:30|184305.9|184215.9|184333.1|184243.1|184334.1|184244.1|184305.2|184215.2|12
1738870180000|2025-02-06 19:29:40|184334.8|184244.8|184332.1|184242.1|184334.8|184244.8|184326.7|184236.7|11
1738870190000|2025-02-06 19:29:50|184336.7|184246.7|184329.8|184239.8|184336.7|184246.7|184329.8|184239.8|10
1738870200000|2025-02-06 19:30:00|184329.3|184239.3|184352.8|184262.8|184352.8|184262.8|184321.1|184231.1|20
1738870210000|2025-02-06 19:30:10|184354.7|184264.7|184355.8|184265.8|184356.8|184266.8|184353.5|184263.5|8
1738870220000|2025-02-06 19:30:20|184358|184268|184359|184269|184359|184269|184358|184268|2
1738870230000|2025-02-06 19:30:30|184359.3|184269.3|184357.9|184267.9|184359.4|184269.4|184356.1|184266.1|7
1738870240000|2025-02-06 19:30:40|184354.7|184264.7|184355.9|184265.9|184357.8|184267.8|184353.9|184263.9|11
1738870250000|2025-02-06 19:30:50|184356.5|184266.5|184366.6|184276.6|184366.6|184276.6|184355.7|184265.7|14
1738870260000|2025-02-06 19:31:00|184365.2|184275.2|184370.4|184280.4|184370.4|184280.4|184364.3|184274.3|15
1738870270000|2025-02-06 19:31:10|184370.7|184280.7|184371|184281|184371|184281|184370.7|184280.7|2
1738870280000|2025-02-06 19:31:20|184373.9|184283.9|184355.3|184265.3|184373.9|184283.9|184354.4|184264.4|14
1738870290000|2025-02-06 19:31:30|184357.6|184267.6|184364.2|184274.2|184366.9|184276.9|184357.2|184267.2|14
1738870300000|2025-02-06 19:31:40|184366.1|184276.1|184363.4|184273.4|184367|184277|184362.8|184272.8|12
1738870310000|2025-02-06 19:31:50|184360.2|184270.2|184367.1|184277.1|184367.1|184277.1|184353.8|184263.8|16
1738870320000|2025-02-06 19:32:00|184367.4|184277.4|184363|184273|184368.7|184278.7|184361.7|184271.7|10
1738870330000|2025-02-06 19:32:10|184363.2|184273.2|184353.3|184263.3|184363.2|184273.2|184347|184257|18
1738870340000|2025-02-06 19:32:20|184353.1|184263.1|184354.9|184264.9|184354.9|184264.9|184348.7|184258.7|9
1738870350000|2025-02-06 19:32:30|184355.2|184265.2|184348.6|184258.6|184356|184266|184345.8|184255.8|13
1738870360000|2025-02-06 19:32:40|184351.1|184261.1|184356.1|184266.1|184356.1|184266.1|184351.1|184261.1|7
1738870370000|2025-02-06 19:32:50|184356|184266|184353.9|184263.9|184362.7|184272.7|184351.8|184261.8|8
1738870380000|2025-02-06 19:33:00|184353.7|184263.7|184362.2|184272.2|184365.5|184275.5|184350.7|184260.7|17
1738870390000|2025-02-06 19:33:10|184361.6|184271.6|184372.4|184282.4|184379.4|184289.4|184360.6|184270.6|16
1738870400000|2025-02-06 19:33:20|184374.6|184284.6|184373.6|184283.6|184377|184287|184372.4|184282.4|15
1738870410000|2025-02-06 19:33:30|184374.4|184284.4|184373.5|184283.5|184376.2|184286.2|184371.4|184281.4|14
1738870420000|2025-02-06 19:33:40|184375.7|184285.7|184400.2|184310.2|184411.8|184321.8|184374.8|184284.8|14
1738870430000|2025-02-06 19:33:50|184397.5|184307.5|184393.7|184303.7|184400|184310|184386.5|184296.5|22
1738870440000|2025-02-06 19:34:00|184395.1|184305.1|184395.2|184305.2|184398.5|184308.5|184393|184303|9
1738870450000|2025-02-06 19:34:10|184401.8|184311.8|184394|184304|184401.8|184311.8|184394|184304|8
1738870460000|2025-02-06 19:34:20|184395.9|184305.9|184381|184291|184395.9|184305.9|184374.4|184284.4|19
1738870470000|2025-02-06 19:34:30|184379.8|184289.8|184379.3|184289.3|184381.7|184291.7|184375.9|184285.9|16
1738870480000|2025-02-06 19:34:40|184381.7|184291.7|184382.3|184292.3|184385.1|184295.1|184378.6|184288.6|18
1738870490000|2025-02-06 19:34:50|184379|184289|184394.3|184304.3|184401.1|184311.1|184378.8|184288.8|16
1738870500000|2025-02-06 19:35:00|184396.2|184306.2|184397.4|184307.4|184402.4|184312.4|184395.1|184305.1|17
1738870510000|2025-02-06 19:35:10|184397.8|184307.8|184404.7|184314.7|184408.2|184318.2|184394.9|184304.9|21
1738870520000|2025-02-06 19:35:20|184406.5|184316.5|184402.3|184312.3|184413|184323|184400.5|184310.5|20
1738870530000|2025-02-06 19:35:30|184401.7|184311.7|184401.2|184311.2|184409|184319|184397.6|184307.6|15
1738870540000|2025-02-06 19:35:40|184399.9|184309.9|184408.4|184318.4|184417.6|184327.6|184399.9|184309.9|16
1738870550000|2025-02-06 19:35:50|184410.5|184320.5|184394.8|184304.8|184410.5|184320.5|184394.8|184304.8|21
1738870560000|2025-02-06 19:36:00|184397.3|184307.3|184397.8|184307.8|184402.3|184312.3|184392.1|184302.1|20
1738870570000|2025-02-06 19:36:10|184390.8|184300.8|184385.2|184295.2|184395.7|184305.7|184375|184285|22
1738870580000|2025-02-06 19:36:20|184384.6|184294.6|184383.9|184293.9|184384.7|184294.7|184376.5|184286.5|15
1738870590000|2025-02-06 19:36:30|184380.7|184290.7|184386|184296|184386.9|184296.9|184380.7|184290.7|12
1738870600000|2025-02-06 19:36:40|184386.6|184296.6|184395.1|184305.1|184395.1|184305.1|184386.5|184296.5|8
1738870610000|2025-02-06 19:36:50|184396.3|184306.3|184391.9|184301.9|184396.3|184306.3|184380.3|184290.3|10
1738870620000|2025-02-06 19:37:00|184392.7|184302.7|184401.1|184311.1|184401.1|184311.1|184392.7|184302.7|6
1738870630000|2025-02-06 19:37:10|184399.8|184309.8|184396.2|184306.2|184399.8|184309.8|184391.2|184301.2|4
1738870640000|2025-02-06 19:37:20|184396.8|184306.8|184390.4|184300.4|184397.8|184307.8|184390.4|184300.4|11
1738870650000|2025-02-06 19:37:30|184386.3|184296.3|184404.5|184314.5|184404.5|184314.5|184383.8|184293.8|20
1738870660000|2025-02-06 19:37:40|184418.5|184328.5|184390.4|184300.4|184418.5|184328.5|184390.4|184300.4|11
1738870670000|2025-02-06 19:37:50|184390.3|184300.3|184390.3|184300.3|184392.8|184302.8|184389.2|184299.2|8
1738870680000|2025-02-06 19:38:00|184392.5|184302.5|184386.7|184296.7|184393.5|184303.5|184386.7|184296.7|8
1738870690000|2025-02-06 19:38:10|184387.3|184297.3|184383.6|184293.6|184391.2|184301.2|184383.6|184293.6|12
1738870700000|2025-02-06 19:38:20|184385.9|184295.9|184384.3|184294.3|184386.2|184296.2|184381.6|184291.6|10
1738870710000|2025-02-06 19:38:30|184384.2|184294.2|184386.1|184296.1|184386.3|184296.3|184384.2|184294.2|7
1738870720000|2025-02-06 19:38:40|184386.4|184296.4|184391.4|184301.4|184392.5|184302.5|184384.4|184294.4|16
1738870730000|2025-02-06 19:38:50|184393.2|184303.2|184400.6|184310.6|184401.6|184311.6|184392.6|184302.6|15
1738870740000|2025-02-06 19:39:00|184402.1|184312.1|184405.7|184315.7|184405.7|184315.7|184393.2|184303.2|19
1738870750000|2025-02-06 19:39:10|184404|184314|184401.2|184311.2|184404|184314|184399.5|184309.5|4
1738870760000|2025-02-06 19:39:20|184401.7|184311.7|184388.7|184298.7|184404.9|184314.9|184386|184296|14
1738870770000|2025-02-06 19:39:30|184391|184301|184391.6|184301.6|184395.8|184305.8|184387.8|184297.8|16
1738870780000|2025-02-06 19:39:40|184389.4|184299.4|184385.6|184295.6|184389.4|184299.4|184383.3|184293.3|17
1738870790000|2025-02-06 19:39:50|184388.5|184298.5|184392.1|184302.1|184392.1|184302.1|184388.5|184298.5|8
1738870800000|2025-02-06 19:40:00|184390.6|184300.6|184391.8|184301.8|184402.9|184312.9|184389.5|184299.5|11
1738870810000|2025-02-06 19:40:10|184388.4|184298.4|184385.7|184295.7|184396.1|184306.1|184379|184289|19
1738870820000|2025-02-06 19:40:20|184383.3|184293.3|184383.9|184293.9|184386.7|184296.7|184380.6|184290.6|10
1738870830000|2025-02-06 19:40:30|184384|184294|184383.9|184293.9|184384|184294|184383.9|184293.9|2
1738870840000|2025-02-06 19:40:40|184383.8|184293.8|184383.7|184293.7|184385.6|184295.6|184380|184290|9
1738870850000|2025-02-06 19:40:50|184386|184296|184385.3|184295.3|184387.2|184297.2|184385.3|184295.3|9
1738870860000|2025-02-06 19:41:00|184381.5|184291.5|184392.8|184302.8|184398.2|184308.2|184381.5|184291.5|11
1738870870000|2025-02-06 19:41:10|184390.1|184300.1|184397.1|184307.1|184397.1|184307.1|184389.3|184299.3|7
1738870880000|2025-02-06 19:41:20|184395.8|184305.8|184402.3|184312.3|184402.3|184312.3|184395.8|184305.8|10
1738870890000|2025-02-06 19:41:30|184400.4|184310.4|184399.6|184309.6|184402.2|184312.2|184395.4|184305.4|7
1738870900000|2025-02-06 19:41:40|184399.4|184309.4|184394.2|184304.2|184400.1|184310.1|184392.2|184302.2|9
1738870910000|2025-02-06 19:41:50|184397|184307|184400.7|184310.7|184402.2|184312.2|184396.3|184306.3|9
1738870920000|2025-02-06 19:42:00|184402.2|184312.2|184413.8|184323.8|184419.5|184329.5|184400.7|184310.7|21
1738870930000|2025-02-06 19:42:10|184407.8|184317.8|184417.9|184327.9|184417.9|184327.9|184400.3|184310.3|14
1738870940000|2025-02-06 19:42:20|184414.4|184324.4|184406.1|184316.1|184414.4|184324.4|184404.9|184314.9|13
1738870950000|2025-02-06 19:42:30|184405.9|184315.9|184407.7|184317.7|184411.6|184321.6|184401.3|184311.3|11
1738870960000|2025-02-06 19:42:40|184413.5|184323.5|184398.8|184308.8|184420.9|184330.9|184395.8|184305.8|16
1738870970000|2025-02-06 19:42:50|184395.9|184305.9|184393.1|184303.1|184395.9|184305.9|184393.1|184303.1|3
1738870980000|2025-02-06 19:43:00|184392.9|184302.9|184400.5|184310.5|184400.5|184310.5|184392.9|184302.9|8
1738870990000|2025-02-06 19:43:10|184402.8|184312.8|184402.1|184312.1|184402.8|184312.8|184396.3|184306.3|8
1738871000000|2025-02-06 19:43:20|184401.1|184311.1|184394.6|184304.6|184402.9|184312.9|184393.1|184303.1|11
1738871010000|2025-02-06 19:43:30|184397.1|184307.1|184411.8|184321.8|184415.1|184325.1|184394.3|184304.3|20
1738871020000|2025-02-06 19:43:40|184411.2|184321.2|184417.3|184327.3|184417.3|184327.3|184399.9|184309.9|9
1738871030000|2025-02-06 19:43:50|184413.5|184323.5|184418.6|184328.6|184418.6|184328.6|184412.2|184322.2|5
1738871040000|2025-02-06 19:44:00|184414.4|184324.4|184418.5|184328.5|184418.5|184328.5|184402.9|184312.9|13
1738871050000|2025-02-06 19:44:10|184417.3|184327.3|184401.5|184311.5|184417.3|184327.3|184398.9|184308.9|20
1738871060000|2025-02-06 19:44:20|184403.2|184313.2|184400.5|184310.5|184405.6|184315.6|184396.9|184306.9|21
1738871070000|2025-02-06 19:44:30|184402|184312|184400.2|184310.2|184406.2|184316.2|184396.3|184306.3|11
1738871080000|2025-02-06 19:44:40|184402.1|184312.1|184402.9|184312.9|184408.8|184318.8|184400.1|184310.1|12
1738871090000|2025-02-06 19:44:50|184406|184316|184401|184311|184406.8|184316.8|184399.1|184309.1|11
1738871100000|2025-02-06 19:45:00|184402.4|184312.4|184401.6|184311.6|184406.6|184316.6|184397.7|184307.7|16
1738871110000|2025-02-06 19:45:10|184402.3|184312.3|184385|184295|184402.4|184312.4|184380.5|184290.5|13
1738871120000|2025-02-06 19:45:20|184387.2|184297.2|184382.4|184292.4|184387.2|184297.2|184379|184289|15
1738871130000|2025-02-06 19:45:30|184382.5|184292.5|184382.9|184292.9|184382.9|184292.9|184382|184292|4
1738871140000|2025-02-06 19:45:40|184379.7|184289.7|184379.7|184289.7|184381.3|184291.3|184373.2|184283.2|10
1738871150000|2025-02-06 19:45:50|184375.5|184285.5|184378.5|184288.5|184378.5|184288.5|184373.5|184283.5|4
1738871160000|2025-02-06 19:46:00|184374.4|184284.4|184376.7|184286.7|184379.5|184289.5|184374.4|184284.4|10
1738871170000|2025-02-06 19:46:10|184376.8|184286.8|184376.9|184286.9|184380.4|184290.4|184372.9|184282.9|16
1738871180000|2025-02-06 19:46:20|184372.3|184282.3|184375.7|184285.7|184376.9|184286.9|184371.1|184281.1|7
1738871190000|2025-02-06 19:46:30|184375.8|184285.8|184376.8|184286.8|184376.9|184286.9|184370.4|184280.4|8
1738871200000|2025-02-06 19:46:40|184374.7|184284.7|184367.5|184277.5|184374.7|184284.7|184367.5|184277.5|12
1738871210000|2025-02-06 19:46:50|184368.7|184278.7|184370.2|184280.2|184371|184281|184368.3|184278.3|8
1738871220000|2025-02-06 19:47:00|184367.2|184277.2|184364.1|184274.1|184373.2|184283.2|184364.1|184274.1|14
1738871230000|2025-02-06 19:47:10|184366.5|184276.5|184371.9|184281.9|184373.3|184283.3|184366.5|184276.5|13
1738871240000|2025-02-06 19:47:20|184373.3|184283.3|184373|184283|184373.4|184283.4|184371.1|184281.1|5
1738871250000|2025-02-06 19:47:30|184372.8|184282.8|184371.8|184281.8|184378.9|184288.9|184370.3|184280.3|12
1738871260000|2025-02-06 19:47:40|184375.5|184285.5|184372.1|184282.1|184376.3|184286.3|184369.7|184279.7|9
1738871270000|2025-02-06 19:47:50|184372|184282|184363.5|184273.5|184372.3|184282.3|184361.5|184271.5|6
1738871280000|2025-02-06 19:48:00|184362.6|184272.6|184362.4|184272.4|184362.6|184272.6|184359.8|184269.8|6
1738871290000|2025-02-06 19:48:10|184361|184271|184289|184199|184361.1|184271.1|184283.2|184193.2|14
1738871300000|2025-02-06 19:48:20|184292|184202|184278.4|184188.4|184292|184202|184278.4|184188.4|21
1738871310000|2025-02-06 19:48:30|184285.3|184195.3|184284.2|184194.2|184287.7|184197.7|184276|184186|14
1738871320000|2025-02-06 19:48:40|184279.4|184189.4|184288.4|184198.4|184288.4|184198.4|184276.1|184186.1|13
1738871330000|2025-02-06 19:48:50|184292.4|184202.4|184292.6|184202.6|184293.9|184203.9|184290.2|184200.2|10
1738871340000|2025-02-06 19:49:00|184290.2|184200.2|184290.2|184200.2|184292.4|184202.4|184288.9|184198.9|10
1738871350000|2025-02-06 19:49:10|184290.3|184200.3|184290.7|184200.7|184291|184201|184290.3|184200.3|5
1738871360000|2025-02-06 19:49:20|184285.9|184195.9|184289|184199|184289.7|184199.7|184285.7|184195.7|7
1738871370000|2025-02-06 19:49:30|184289.5|184199.5|184289.2|184199.2|184289.5|184199.5|184289.2|184199.2|2
1738871380000|2025-02-06 19:49:40|184289|184199|184290|184200|184291|184201|184289|184199|6
1738871390000|2025-02-06 19:49:50|184291.8|184201.8|184292.4|184202.4|184292.7|184202.7|184291.4|184201.4|4
1738871400000|2025-02-06 19:50:00|184292.3|184202.3|184284.3|184194.3|184292.3|184202.3|184278.7|184188.7|23
1738871410000|2025-02-06 19:50:10|184283.6|184193.6|184288.5|184198.5|184289.6|184199.6|184283.5|184193.5|12
1738871420000|2025-02-06 19:50:20|184289.2|184199.2|184288.5|184198.5|184289.8|184199.8|184285.7|184195.7|9
1738871430000|2025-02-06 19:50:30|184288|184198|184291.1|184201.1|184291.1|184201.1|184288|184198|16
1738871440000|2025-02-06 19:50:40|184289.9|184199.9|184290|184200|184291.1|184201.1|184289.7|184199.7|8
1738871450000|2025-02-06 19:50:50|184290.9|184200.9|184291.2|184201.2|184291.2|184201.2|184290.9|184200.9|2
1738871460000|2025-02-06 19:51:00|184291.8|184201.8|184296.3|184206.3|184296.3|184206.3|184291.6|184201.6|9
1738871480000|2025-02-06 19:51:20|184294.5|184204.5|184291.7|184201.7|184294.6|184204.6|184291.6|184201.6|7
1738871490000|2025-02-06 19:51:30|184292.4|184202.4|184293.7|184203.7|184293.7|184203.7|184292.4|184202.4|5
1738871500000|2025-02-06 19:51:40|184293.2|184203.2|184294.3|184204.3|184294.3|184204.3|184293|184203|6
1738871510000|2025-02-06 19:51:50|184294.6|184204.6|184284.4|184194.4|184294.6|184204.6|184281.8|184191.8|10
1738871520000|2025-02-06 19:52:00|184287.4|184197.4|184284.9|184194.9|184291.2|184201.2|184282.7|184192.7|10
1738871530000|2025-02-06 19:52:10|184289.9|184199.9|184290.3|184200.3|184290.8|184200.8|184289.6|184199.6|5
1738871540000|2025-02-06 19:52:20|184291.7|184201.7|184297.1|184207.1|184297.1|184207.1|184291.7|184201.7|4
1738871550000|2025-02-06 19:52:30|184297.3|184207.3|184296.9|184206.9|184297.3|184207.3|184296.9|184206.9|2
1738871560000|2025-02-06 19:52:40|184294.9|184204.9|184289.9|184199.9|184294.9|184204.9|184289.8|184199.8|15
1738871570000|2025-02-06 19:52:50|184289.6|184199.6|184276.5|184186.5|184289.6|184199.6|184274.9|184184.9|11
1738871580000|2025-02-06 19:53:00|184275.2|184185.2|184282.9|184192.9|184284.6|184194.6|184275.2|184185.2|10
1738871590000|2025-02-06 19:53:10|184280.3|184190.3|184284.4|184194.4|184285.1|184195.1|184279|184189|10
1738871600000|2025-02-06 19:53:20|184284.6|184194.6|184282.9|184192.9|184289.1|184199.1|184280.1|184190.1|13
1738871610000|2025-02-06 19:53:30|184283.5|184193.5|184282|184192|184284.2|184194.2|184280.9|184190.9|8
1738871620000|2025-02-06 19:53:40|184281.9|184191.9|184281.8|184191.8|184289.7|184199.7|184280.4|184190.4|9
1738871630000|2025-02-06 19:53:50|184284|184194|184284.6|184194.6|184289|184199|184281.2|184191.2|8
1738871640000|2025-02-06 19:54:00|184283.1|184193.1|184283.4|184193.4|184283.5|184193.5|184283.1|184193.1|3
1738871650000|2025-02-06 19:54:10|184281.6|184191.6|184280.6|184190.6|184288.5|184198.5|184276.9|184186.9|9
1738871660000|2025-02-06 19:54:20|184287.1|184197.1|184280|184190|184287.2|184197.2|184278|184188|7
1738871670000|2025-02-06 19:54:30|184281.2|184191.2|184289.3|184199.3|184291.4|184201.4|184280.6|184190.6|11
1738871680000|2025-02-06 19:54:40|184288.7|184198.7|184292.3|184202.3|184292.3|184202.3|184288.7|184198.7|4
1738871690000|2025-02-06 19:54:50|184293.8|184203.8|184294.3|184204.3|184296.9|184206.9|184293.8|184203.8|6
1738871700000|2025-02-06 19:55:00|184294|184204|184281|184191|184294|184204|184279.8|184189.8|18
1738871710000|2025-02-06 19:55:10|184279.4|184189.4|184282.1|184192.1|184282.2|184192.2|184279.4|184189.4|4
1738871720000|2025-02-06 19:55:20|184282.2|184192.2|184287.4|184197.4|184287.4|184197.4|184282.2|184192.2|8
1738871730000|2025-02-06 19:55:30|184286.9|184196.9|184287.5|184197.5|184290.7|184200.7|184280.9|184190.9|6
1738871740000|2025-02-06 19:55:40|184287.2|184197.2|184276.8|184186.8|184287.2|184197.2|184274.3|184184.3|17
1738871750000|2025-02-06 19:55:50|184276.9|184186.9|184277.7|184187.7|184277.9|184187.9|184274.7|184184.7|10
1738871760000|2025-02-06 19:56:00|184277.9|184187.9|184279.6|184189.6|184279.6|184189.6|184275.9|184185.9|8
1738871770000|2025-02-06 19:56:10|184282.3|184192.3|184287.6|184197.6|184287.6|184197.6|184278.2|184188.2|24
1738871780000|2025-02-06 19:56:20|184291|184201|184282.3|184192.3|184291.8|184201.8|184281|184191|16
1738871790000|2025-02-06 19:56:30|184281.4|184191.4|184280|184190|184281.4|184191.4|184279.6|184189.6|8
1738871800000|2025-02-06 19:56:40|184278.6|184188.6|184279.2|184189.2|184279.3|184189.3|184276.7|184186.7|10
1738871810000|2025-02-06 19:56:50|184279.5|184189.5|184279.7|184189.7|184279.7|184189.7|184275.5|184185.5|14
1738871820000|2025-02-06 19:57:00|184281.3|184191.3|184288|184198|184288|184198|184281.3|184191.3|7
1738871830000|2025-02-06 19:57:10|184287.4|184197.4|184277.5|184187.5|184287.4|184197.4|184272.3|184182.3|8
1738871840000|2025-02-06 19:57:20|184275.2|184185.2|184275.2|184185.2|184277.5|184187.5|184275.2|184185.2|3
1738871850000|2025-02-06 19:57:30|184275.1|184185.1|184279.9|184189.9|184280.1|184190.1|184274.9|184184.9|8
1738871860000|2025-02-06 19:57:40|184280.3|184190.3|184285.2|184195.2|184287.3|184197.3|184280.3|184190.3|6
1738871870000|2025-02-06 19:57:50|184285.3|184195.3|184287.2|184197.2|184290.4|184200.4|184277.4|184187.4|10
1738871880000|2025-02-06 19:58:00|184282.2|184192.2|184276.4|184186.4|184295.7|184205.7|184275.8|184185.8|22
1738871890000|2025-02-06 19:58:10|184279.2|184189.2|184289.8|184199.8|184289.8|184199.8|184276.4|184186.4|15
1738871900000|2025-02-06 19:58:20|184283.3|184193.3|184282.3|184192.3|184289.9|184199.9|184280.9|184190.9|8
1738871910000|2025-02-06 19:58:30|184282.1|184192.1|184290.2|184200.2|184290.2|184200.2|184280.9|184190.9|9
1738871920000|2025-02-06 19:58:40|184290|184200|184290.4|184200.4|184290.4|184200.4|184289.3|184199.3|4
1738871930000|2025-02-06 19:58:50|184286.6|184196.6|184290.4|184200.4|184290.4|184200.4|184285.6|184195.6|9
1738871940000|2025-02-06 19:59:00|184289.5|184199.5|184290.4|184200.4|184290.6|184200.6|184289.4|184199.4|7
1738871950000|2025-02-06 19:59:10|184286.3|184196.3|184293.2|184203.2|184294.7|184204.7|184286.3|184196.3|12
1738871960000|2025-02-06 19:59:20|184290.9|184200.9|184290.4|184200.4|184294.1|184204.1|184283.5|184193.5|16
1738871970000|2025-02-06 19:59:30|184287.4|184197.4|184298.2|184208.2|184308.1|184218.1|184284.3|184194.3|17
1738871980000|2025-02-06 19:59:40|184296.2|184206.2|184297|184207|184300.1|184210.1|184293.8|184203.8|22
1738871990000|2025-02-06 19:59:50|184298.7|184208.7|184297.5|184207.5|184300.3|184210.3|184290.3|184200.3|20
1738872000000|2025-02-06 20:00:00|184299.8|184209.8|184334.5|184244.5|184343.1|184253.1|184299.8|184209.8|21
1738872010000|2025-02-06 20:00:10|184335|184245|184333.5|184243.5|184335|184245|184329|184239|6
1738872020000|2025-02-06 20:00:20|184333.6|184243.6|184336.7|184246.7|184338.3|184248.3|184333.6|184243.6|6
1738872030000|2025-02-06 20:00:30|184337.3|184247.3|184337.3|184247.3|184337.3|184247.3|184337.3|184247.3|1
1738872040000|2025-02-06 20:00:40|184337.7|184247.7|184337.9|184247.9|184338.9|184248.9|184334.8|184244.8|11
1738872050000|2025-02-06 20:00:50|184335.7|184245.7|184336.2|184246.2|184336.2|184246.2|184332.6|184242.6|7
1738872060000|2025-02-06 20:01:00|184340.7|184250.7|184341|184251|184348.1|184258.1|184334.9|184244.9|13
1738872070000|2025-02-06 20:01:10|184344|184254|184341.5|184251.5|184347.3|184257.3|184341.5|184251.5|11
1738872080000|2025-02-06 20:01:20|184342.9|184252.9|184342.4|184252.4|184345.5|184255.5|184342.4|184252.4|12
1738872090000|2025-02-06 20:01:30|184341.9|184251.9|184344|184254|184345.7|184255.7|184341.3|184251.3|11
1738872100000|2025-02-06 20:01:40|184342.3|184252.3|184345.5|184255.5|184346|184256|184336.8|184246.8|11
1738872110000|2025-02-06 20:01:50|184347.6|184257.6|184345.3|184255.3|184347.6|184257.6|184345.1|184255.1|4
1738872120000|2025-02-06 20:02:00|184344.9|184254.9|184345|184255|184345.6|184255.6|184341.7|184251.7|6
1738872130000|2025-02-06 20:02:10|184344|184254|184342.2|184252.2|184344|184254|184342.2|184252.2|6
1738872140000|2025-02-06 20:02:20|184338.2|184248.2|184341.3|184251.3|184343.7|184253.7|184338.2|184248.2|7
1738872150000|2025-02-06 20:02:30|184342.6|184252.6|184343.2|184253.2|184346.3|184256.3|184342.6|184252.6|9
1738872160000|2025-02-06 20:02:40|184344.9|184254.9|184343.1|184253.1|184345|184255|184341.5|184251.5|5
1738872170000|2025-02-06 20:02:50|184342.3|184252.3|184344.5|184254.5|184344.5|184254.5|184338.4|184248.4|7
1738872180000|2025-02-06 20:03:00|184344.4|184254.4|184347.9|184257.9|184347.9|184257.9|184343|184253|5
1738872190000|2025-02-06 20:03:10|184346.1|184256.1|184341.7|184251.7|184351.5|184261.5|184340.7|184250.7|9
1738872200000|2025-02-06 20:03:20|184340.9|184250.9|184335.9|184245.9|184340.9|184250.9|184335.3|184245.3|6
1738872210000|2025-02-06 20:03:30|184335.1|184245.1|184327.1|184237.1|184335.4|184245.4|184323.5|184233.5|6
1738872220000|2025-02-06 20:03:40|184330|184240|184327.1|184237.1|184330|184240|184327.1|184237.1|4
1738872230000|2025-02-06 20:03:50|184323.1|184233.1|184350.1|184260.1|184350.1|184260.1|184323.1|184233.1|9
1738872240000|2025-02-06 20:04:00|184349.8|184259.8|184346.5|184256.5|184350.5|184260.5|184343.9|184253.9|9
1738872250000|2025-02-06 20:04:10|184346.4|184256.4|184344.3|184254.3|184346.8|184256.8|184343.2|184253.2|9
1738872260000|2025-02-06 20:04:20|184341.9|184251.9|184336.8|184246.8|184341.9|184251.9|184336.8|184246.8|7
1738872270000|2025-02-06 20:04:30|184336|184246|184336.7|184246.7|184339.4|184249.4|184333.8|184243.8|11
1738872280000|2025-02-06 20:04:40|184346.7|184256.7|184347.3|184257.3|184347.3|184257.3|184344.4|184254.4|4
1738872290000|2025-02-06 20:04:50|184346.9|184256.9|184338.2|184248.2|184346.9|184256.9|184338.2|184248.2|8
1738872300000|2025-02-06 20:05:00|184339.2|184249.2|184339.3|184249.3|184339.9|184249.9|184333.5|184243.5|9
1738872310000|2025-02-06 20:05:10|184336.5|184246.5|184337.6|184247.6|184339.6|184249.6|184334.7|184244.7|9
1738872320000|2025-02-06 20:05:20|184337.2|184247.2|184338.6|184248.6|184339.5|184249.5|184334.2|184244.2|8
1738872330000|2025-02-06 20:05:30|184340.6|184250.6|184348.1|184258.1|184348.3|184258.3|184340.6|184250.6|9
1738872340000|2025-02-06 20:05:40|184365.9|184275.9|184373.8|184283.8|184384.8|184294.8|184365.9|184275.9|11
1738872350000|2025-02-06 20:05:50|184374.2|184284.2|184371.2|184281.2|184375.3|184285.3|184370.4|184280.4|5
1738872360000|2025-02-06 20:06:00|184370.6|184280.6|184368.2|184278.2|184371.5|184281.5|184365.8|184275.8|10
1738872370000|2025-02-06 20:06:10|184368|184278|184371.9|184281.9|184376.3|184286.3|184367|184277|12
1738872380000|2025-02-06 20:06:20|184368.3|184278.3|184367.2|184277.2|184370|184280|184367.2|184277.2|6
1738872390000|2025-02-06 20:06:30|184367.1|184277.1|184362.4|184272.4|184370.1|184280.1|184358.3|184268.3|7
1738872400000|2025-02-06 20:06:40|184362.3|184272.3|184363.3|184273.3|184363.3|184273.3|184361.2|184271.2|8
1738872410000|2025-02-06 20:06:50|184362.5|184272.5|184345.1|184255.1|184362.5|184272.5|184345.1|184255.1|14
1738872420000|2025-02-06 20:07:00|184347.4|184257.4|184348.7|184258.7|184348.7|184258.7|184346.8|184256.8|5
1738872430000|2025-02-06 20:07:10|184348.6|184258.6|184339.8|184249.8|184348.9|184258.9|184339.8|184249.8|7
1738872440000|2025-02-06 20:07:20|184341.7|184251.7|184370.1|184280.1|184374.8|184284.8|184339.5|184249.5|9
1738872450000|2025-02-06 20:07:30|184370|184280|184365.2|184275.2|184370|184280|184365.2|184275.2|6
1738872460000|2025-02-06 20:07:40|184366.9|184276.9|184367.8|184277.8|184369.5|184279.5|184366.9|184276.9|6
1738872470000|2025-02-06 20:07:50|184365.6|184275.6|184356.6|184266.6|184387.5|184297.5|184344.4|184254.4|21
1738872480000|2025-02-06 20:08:00|184357|184267|184357|184267|184358|184268|184357|184267|4
1738872490000|2025-02-06 20:08:10|184358.4|184268.4|184371.7|184281.7|184373.5|184283.5|184358.4|184268.4|13
1738872500000|2025-02-06 20:08:20|184369.5|184279.5|184368.6|184278.6|184373.5|184283.5|184367.8|184277.8|9
1738872510000|2025-02-06 20:08:30|184367.8|184277.8|184362|184272|184367.8|184277.8|184362|184272|11
1738872520000|2025-02-06 20:08:40|184361.9|184271.9|184348.8|184258.8|184361.9|184271.9|184348.8|184258.8|10
1738872530000|2025-02-06 20:08:50|184347.7|184257.7|184344.4|184254.4|184348.1|184258.1|184338.3|184248.3|13
1738872540000|2025-02-06 20:09:00|184342|184252|184344.2|184254.2|184348.3|184258.3|184342|184252|5
1738872550000|2025-02-06 20:09:10|184344|184254|184297.9|184207.9|184344|184254|184292.7|184202.7|18
1738872560000|2025-02-06 20:09:20|184295.3|184205.3|184295.9|184205.9|184300.3|184210.3|184294.7|184204.7|12
1738872570000|2025-02-06 20:09:30|184296.4|184206.4|184297.3|184207.3|184298.1|184208.1|184295.9|184205.9|8
1738872580000|2025-02-06 20:09:40|184298.7|184208.7|184297.8|184207.8|184300|184210|184295.9|184205.9|8
1738872590000|2025-02-06 20:09:50|184296.9|184206.9|184296.7|184206.7|184299.7|184209.7|184294.7|184204.7|6
1738872600000|2025-02-06 20:10:00|184297.7|184207.7|184299.4|184209.4|184301.1|184211.1|184297.7|184207.7|9
1738872610000|2025-02-06 20:10:10|184300.4|184210.4|184296.5|184206.5|184301|184211|184296.1|184206.1|8
1738872620000|2025-02-06 20:10:20|184297.6|184207.6|184302.1|184212.1|184311|184221|184297.6|184207.6|18
1738872630000|2025-02-06 20:10:30|184299.3|184209.3|184310.3|184220.3|184310.4|184220.4|184297.6|184207.6|6
1738872640000|2025-02-06 20:10:40|184310|184220|184324.7|184234.7|184328.9|184238.9|184307.9|184217.9|16
1738872650000|2025-02-06 20:10:50|184322.2|184232.2|184319.4|184229.4|184325.7|184235.7|184315.5|184225.5|12
1738872660000|2025-02-06 20:11:00|184321.6|184231.6|184314.5|184224.5|184324|184234|184311.9|184221.9|14
1738872670000|2025-02-06 20:11:10|184320|184230|184315.6|184225.6|184320|184230|184311.4|184221.4|12
1738872680000|2025-02-06 20:11:20|184314.3|184224.3|184309.9|184219.9|184316.9|184226.9|184309.9|184219.9|11
1738872690000|2025-02-06 20:11:30|184312.7|184222.7|184312.8|184222.8|184313.4|184223.4|184299.2|184209.2|17
1738872700000|2025-02-06 20:11:40|184311|184221|184316|184226|184317.9|184227.9|184306.4|184216.4|9
1738872710000|2025-02-06 20:11:50|184315.6|184225.6|184318.3|184228.3|184318.3|184228.3|184315.1|184225.1|5
1738872720000|2025-02-06 20:12:00|184322.2|184232.2|184319.9|184229.9|184322.2|184232.2|184315.7|184225.7|11
1738872730000|2025-02-06 20:12:10|184320.3|184230.3|184320.6|184230.6|184321.8|184231.8|184318.4|184228.4|9
1738872740000|2025-02-06 20:12:20|184318|184228|184313|184223|184319.7|184229.7|184313|184223|12
1738872750000|2025-02-06 20:12:30|184312.8|184222.8|184307.3|184217.3|184313.9|184223.9|184307.3|184217.3|6
1738872760000|2025-02-06 20:12:40|184308.7|184218.7|184309|184219|184309|184219|184308|184218|5
1738872770000|2025-02-06 20:12:50|184309.1|184219.1|184302.1|184212.1|184310.2|184220.2|184299.3|184209.3|10
1738872780000|2025-02-06 20:13:00|184298.6|184208.6|184302.2|184212.2|184302.2|184212.2|184298.6|184208.6|4
1738872790000|2025-02-06 20:13:10|184302.3|184212.3|184302.2|184212.2|184302.3|184212.3|184302.2|184212.2|2
1738872800000|2025-02-06 20:13:20|184303.2|184213.2|184322.5|184232.5|184322.5|184232.5|184303.2|184213.2|12
1738872810000|2025-02-06 20:13:30|184323.2|184233.2|184322.6|184232.6|184323.2|184233.2|184317.6|184227.6|8
1738872820000|2025-02-06 20:13:40|184322.4|184232.4|184309.3|184219.3|184322.4|184232.4|184307.1|184217.1|8
1738872830000|2025-02-06 20:13:50|184312.3|184222.3|184301.5|184211.5|184312.6|184222.6|184298|184208|12
1738872840000|2025-02-06 20:14:00|184302.5|184212.5|184300|184210|184307.7|184217.7|184300|184210|9
1738872850000|2025-02-06 20:14:10|184300.5|184210.5|184299.4|184209.4|184300.5|184210.5|184299.4|184209.4|4
1738872860000|2025-02-06 20:14:20|184299.3|184209.3|184299.2|184209.2|184299.3|184209.3|184299.2|184209.2|2
1738872870000|2025-02-06 20:14:30|184307.9|184217.9|184307.9|184217.9|184307.9|184217.9|184307.9|184217.9|1
1738872880000|2025-02-06 20:14:40|184307.8|184217.8|184302.6|184212.6|184307.8|184217.8|184300.4|184210.4|12
1738872890000|2025-02-06 20:14:50|184302.5|184212.5|184298|184208|184302.8|184212.8|184297.3|184207.3|7
1738872900000|2025-02-06 20:15:00|184298.5|184208.5|184319.6|184229.6|184325.7|184235.7|184298.5|184208.5|15
1738872910000|2025-02-06 20:15:10|184319.5|184229.5|184297.8|184207.8|184319.5|184229.5|184294.5|184204.5|13
1738872920000|2025-02-06 20:15:20|184298.9|184208.9|184300|184210|184301.3|184211.3|184298.9|184208.9|3
1738872930000|2025-02-06 20:15:30|184300.2|184210.2|184299.3|184209.3|184301.9|184211.9|184299.3|184209.3|5
1738872940000|2025-02-06 20:15:40|184299.4|184209.4|184302.8|184212.8|184302.8|184212.8|184299|184209|7
1738872950000|2025-02-06 20:15:50|184302.6|184212.6|184293.5|184203.5|184302.6|184212.6|184292.7|184202.7|11
1738872960000|2025-02-06 20:16:00|184295.8|184205.8|184284.7|184194.7|184295.8|184205.8|184280.8|184190.8|7
1738872970000|2025-02-06 20:16:10|184282.9|184192.9|184284.6|184194.6|184287.8|184197.8|184282.9|184192.9|6
1738872980000|2025-02-06 20:16:20|184279.9|184189.9|184272.4|184182.4|184279.9|184189.9|184272.4|184182.4|4
1738872990000|2025-02-06 20:16:30|184273.6|184183.6|184276.3|184186.3|184277.8|184187.8|184273.6|184183.6|5
1738873000000|2025-02-06 20:16:40|184274|184184|184278.7|184188.7|184279.1|184189.1|184274|184184|5
1738873010000|2025-02-06 20:16:50|184279.2|184189.2|184277.3|184187.3|184279.2|184189.2|184276.2|184186.2|5
1738873020000|2025-02-06 20:17:00|184277.4|184187.4|184274.9|184184.9|184277.4|184187.4|184274.7|184184.7|4
1738873030000|2025-02-06 20:17:10|184274.1|184184.1|184278.9|184188.9|184279.5|184189.5|184274.1|184184.1|7
1738873040000|2025-02-06 20:17:20|184277.3|184187.3|184274.1|184184.1|184277.3|184187.3|184274.1|184184.1|7
1738873050000|2025-02-06 20:17:30|184275|184185|184274.8|184184.8|184275|184185|184274.8|184184.8|3
1738873060000|2025-02-06 20:17:40|184274.7|184184.7|184278.5|184188.5|184280.4|184190.4|184274.7|184184.7|10
1738873070000|2025-02-06 20:17:50|184280.7|184190.7|184278.6|184188.6|184280.7|184190.7|184277.8|184187.8|6
1738873080000|2025-02-06 20:18:00|184276.5|184186.5|184285.9|184195.9|184290.7|184200.7|184276.4|184186.4|7
1738873090000|2025-02-06 20:18:10|184286.7|184196.7|184291.7|184201.7|184293.1|184203.1|184286.7|184196.7|6
1738873100000|2025-02-06 20:18:20|184291.1|184201.1|184291.8|184201.8|184291.8|184201.8|184291.1|184201.1|3
1738873110000|2025-02-06 20:18:30|184295.2|184205.2|184295|184205|184299.4|184209.4|184295|184205|4
1738873120000|2025-02-06 20:18:40|184293.6|184203.6|184287.7|184197.7|184293.6|184203.6|184287.7|184197.7|5
1738873130000|2025-02-06 20:18:50|184287|184197|184286.8|184196.8|184287|184197|184286.3|184196.3|4
1738873140000|2025-02-06 20:19:00|184289.3|184199.3|184288.9|184198.9|184289.3|184199.3|184285.8|184195.8|3
1738873150000|2025-02-06 20:19:10|184290.8|184200.8|184291|184201|184294.3|184204.3|184285.1|184195.1|12
1738873160000|2025-02-06 20:19:20|184291.5|184201.5|184285.4|184195.4|184291.5|184201.5|184283.9|184193.9|6
1738873170000|2025-02-06 20:19:30|184290.5|184200.5|184293.7|184203.7|184296.8|184206.8|184285.2|184195.2|14
1738873180000|2025-02-06 20:19:40|184291.6|184201.6|184290.8|184200.8|184292.8|184202.8|184290.8|184200.8|4
1738873190000|2025-02-06 20:19:50|184291.6|184201.6|184290.3|184200.3|184294.7|184204.7|184289.1|184199.1|9
1738873200000|2025-02-06 20:20:00|184293.2|184203.2|184296.1|184206.1|184296.1|184206.1|184293.2|184203.2|5
1738873210000|2025-02-06 20:20:10|184295.4|184205.4|184292.4|184202.4|184295.4|184205.4|184292.4|184202.4|4
1738873220000|2025-02-06 20:20:20|184293.4|184203.4|184294.1|184204.1|184294.1|184204.1|184289|184199|8
1738873230000|2025-02-06 20:20:30|184294|184204|184299.6|184209.6|184299.6|184209.6|184293.9|184203.9|6
1738873240000|2025-02-06 20:20:40|184298.9|184208.9|184292.2|184202.2|184298.9|184208.9|184291.8|184201.8|8
1738873250000|2025-02-06 20:20:50|184291.2|184201.2|184289.7|184199.7|184291.2|184201.2|184289.7|184199.7|3
1738873260000|2025-02-06 20:21:00|184289.6|184199.6|184294.6|184204.6|184298.7|184208.7|184289.6|184199.6|4
1738873270000|2025-02-06 20:21:10|184295.2|184205.2|184291.9|184201.9|184295.5|184205.5|184291.9|184201.9|8
1738873280000|2025-02-06 20:21:20|184291.8|184201.8|184297.5|184207.5|184305.1|184215.1|184291.8|184201.8|7
1738873290000|2025-02-06 20:21:30|184298.6|184208.6|184297.9|184207.9|184300.4|184210.4|184297.9|184207.9|3
1738873300000|2025-02-06 20:21:40|184298|184208|184293|184203|184298.1|184208.1|184293|184203|5
1738873310000|2025-02-06 20:21:50|184291|184201|184298.3|184208.3|184299.6|184209.6|184291|184201|7
1738873320000|2025-02-06 20:22:00|184296.9|184206.9|184328.2|184238.2|184339.8|184249.8|184293.8|184203.8|14
1738873330000|2025-02-06 20:22:10|184324.8|184234.8|184343.6|184253.6|184349.6|184259.6|184323.8|184233.8|14
1738873340000|2025-02-06 20:22:20|184342.7|184252.7|184347.8|184257.8|184347.8|184257.8|184342.1|184252.1|6
1738873350000|2025-02-06 20:22:30|184347|184257|184348.8|184258.8|184351|184261|184343.7|184253.7|11
1738873360000|2025-02-06 20:22:40|184346.8|184256.8|184350.3|184260.3|184351.4|184261.4|184344.8|184254.8|11
1738873370000|2025-02-06 20:22:50|184351.2|184261.2|184349.9|184259.9|184351.3|184261.3|184346.3|184256.3|6
1738873380000|2025-02-06 20:23:00|184348.2|184258.2|184353.3|184263.3|184354.1|184264.1|184347.3|184257.3|11
1738873390000|2025-02-06 20:23:10|184353.4|184263.4|184343.4|184253.4|184353.4|184263.4|184339.4|184249.4|7
1738873400000|2025-02-06 20:23:20|184343.3|184253.3|184329.4|184239.4|184349.7|184259.7|184325|184235|15
1738873410000|2025-02-06 20:23:30|184329.8|184239.8|184335.2|184245.2|184337|184247|184329.7|184239.7|6
1738873420000|2025-02-06 20:23:40|184335.7|184245.7|184336.2|184246.2|184336.2|184246.2|184335.7|184245.7|2
1738873430000|2025-02-06 20:23:50|184333.3|184243.3|184330.6|184240.6|184333.3|184243.3|184326.2|184236.2|8
1738873440000|2025-02-06 20:24:00|184333.6|184243.6|184332.1|184242.1|184333.8|184243.8|184322.2|184232.2|13
1738873450000|2025-02-06 20:24:10|184330.2|184240.2|184330|184240|184332.5|184242.5|184322.9|184232.9|22
1738873460000|2025-02-06 20:24:20|184327.8|184237.8|184342|184252|184343.7|184253.7|184322.7|184232.7|23
1738873470000|2025-02-06 20:24:30|184340.2|184250.2|184345.1|184255.1|184347.2|184257.2|184340.2|184250.2|11
1738873480000|2025-02-06 20:24:40|184345.2|184255.2|184345|184255|184353.8|184263.8|184345|184255|9
1738873490000|2025-02-06 20:24:50|184346.6|184256.6|184346|184256|184353.3|184263.3|184346|184256|10
1738873500000|2025-02-06 20:25:00|184345.9|184255.9|184347.9|184257.9|184347.9|184257.9|184338.5|184248.5|9
1738873510000|2025-02-06 20:25:10|184345.9|184255.9|184344.7|184254.7|184348.4|184258.4|184339.3|184249.3|15
1738873520000|2025-02-06 20:25:20|184338|184248|184342.1|184252.1|184344.2|184254.2|184338|184248|11
1738873530000|2025-02-06 20:25:30|184340|184250|184333.4|184243.4|184341.7|184251.7|184331.7|184241.7|17
1738873540000|2025-02-06 20:25:40|184333.7|184243.7|184338|184248|184341.8|184251.8|184332.5|184242.5|14
1738873550000|2025-02-06 20:25:50|184338.8|184248.8|184334.9|184244.9|184344.1|184254.1|184334.5|184244.5|18
1738873560000|2025-02-06 20:26:00|184335|184245|184342|184252|184343.1|184253.1|184333|184243|19
1738873570000|2025-02-06 20:26:10|184340.1|184250.1|184335|184245|184343.2|184253.2|184332|184242|17
1738873580000|2025-02-06 20:26:20|184334.2|184244.2|184327.5|184237.5|184334.2|184244.2|184324.3|184234.3|19
1738873590000|2025-02-06 20:26:30|184329.7|184239.7|184333.5|184243.5|184335.6|184245.6|184329.7|184239.7|10
1738873600000|2025-02-06 20:26:40|184325.6|184235.6|184337.1|184247.1|184337.1|184247.1|184325.6|184235.6|16
1738873610000|2025-02-06 20:26:50|184331.4|184241.4|184335.6|184245.6|184343.8|184253.8|184328.6|184238.6|23
1738873620000|2025-02-06 20:27:00|184338.1|184248.1|184331.6|184241.6|184339.2|184249.2|184330|184240|12
1738873630000|2025-02-06 20:27:10|184331.5|184241.5|184335.6|184245.6|184336.9|184246.9|184331.5|184241.5|7
1738873640000|2025-02-06 20:27:20|184334.6|184244.6|184335.2|184245.2|184338.1|184248.1|184333.9|184243.9|12
1738873650000|2025-02-06 20:27:30|184336.1|184246.1|184335.7|184245.7|184339.7|184249.7|184331.4|184241.4|11
1738873660000|2025-02-06 20:27:40|184337|184247|184335.6|184245.6|184340.9|184250.9|184331.5|184241.5|17
1738873670000|2025-02-06 20:27:50|184336.6|184246.6|184332.7|184242.7|184336.6|184246.6|184332.7|184242.7|4
1738873680000|2025-02-06 20:28:00|184332.6|184242.6|184335.5|184245.5|184342|184252|184332.6|184242.6|12
1738873690000|2025-02-06 20:28:10|184335.3|184245.3|184325.1|184235.1|184335.3|184245.3|184325.1|184235.1|5
1738873700000|2025-02-06 20:28:20|184328.9|184238.9|184330.1|184240.1|184330.9|184240.9|184326.7|184236.7|8
1738873710000|2025-02-06 20:28:30|184329.9|184239.9|184331.6|184241.6|184336.2|184246.2|184327.4|184237.4|10
1738873720000|2025-02-06 20:28:40|184333.4|184243.4|184327.7|184237.7|184333.5|184243.5|184327.7|184237.7|5
1738873730000|2025-02-06 20:28:50|184323.8|184233.8|184327.6|184237.6|184327.6|184237.6|184323.8|184233.8|7
1738873740000|2025-02-06 20:29:00|184327.4|184237.4|184335.1|184245.1|184335.1|184245.1|184322.3|184232.3|20
1738873750000|2025-02-06 20:29:10|184332.1|184242.1|184332.9|184242.9|184334.5|184244.5|184329.9|184239.9|8
1738873760000|2025-02-06 20:29:20|184332.7|184242.7|184335.6|184245.6|184336.4|184246.4|184330.6|184240.6|10
1738873770000|2025-02-06 20:29:30|184333.8|184243.8|184349.7|184259.7|184354.3|184264.3|184328|184238|21
1738873780000|2025-02-06 20:29:40|184351.7|184261.7|184349.5|184259.5|184356.7|184266.7|184347.6|184257.6|14
1738873790000|2025-02-06 20:29:50|184350.5|184260.5|184350.2|184260.2|184351|184261|184342|184252|11
1738873800000|2025-02-06 20:30:00|184351.5|184261.5|184345.7|184255.7|184351.5|184261.5|184339.6|184249.6|25
1738873810000|2025-02-06 20:30:10|184347.9|184257.9|184346.2|184256.2|184348|184258|184345.6|184255.6|8
1738873820000|2025-02-06 20:30:20|184347.2|184257.2|184355.3|184265.3|184360.4|184270.4|184347.2|184257.2|13
1738873830000|2025-02-06 20:30:30|184351.2|184261.2|184349.6|184259.6|184352.5|184262.5|184348|184258|10
1738873840000|2025-02-06 20:30:40|184348|184258|184346.9|184256.9|184349.5|184259.5|184344.7|184254.7|8
1738873850000|2025-02-06 20:30:50|184344.7|184254.7|184348|184258|184348|184258|184344.7|184254.7|4
1738873860000|2025-02-06 20:31:00|184347.8|184257.8|184354.9|184264.9|184356.9|184266.9|184345.5|184255.5|7
1738873870000|2025-02-06 20:31:10|184355.1|184265.1|184347.3|184257.3|184362.3|184272.3|184347.3|184257.3|7
1738873880000|2025-02-06 20:31:20|184347.8|184257.8|184347.8|184257.8|184350.2|184260.2|184346.9|184256.9|8
1738873890000|2025-02-06 20:31:30|184346.7|184256.7|184336.1|184246.1|184346.7|184256.7|184329.7|184239.7|10
1738873900000|2025-02-06 20:31:40|184338.7|184248.7|184341.7|184251.7|184341.7|184251.7|184336.7|184246.7|6
1738873910000|2025-02-06 20:31:50|184339.2|184249.2|184339.1|184249.1|184346.8|184256.8|184336.6|184246.6|10
1738873920000|2025-02-06 20:32:00|184341.8|184251.8|184339.8|184249.8|184343|184253|184337.6|184247.6|7
1738873930000|2025-02-06 20:32:10|184339|184249|184337.3|184247.3|184341.5|184251.5|184336|184246|12
1738873940000|2025-02-06 20:32:20|184341.4|184251.4|184336|184246|184341.8|184251.8|184336|184246|12
1738873950000|2025-02-06 20:32:30|184335|184245|184335.5|184245.5|184338|184248|184332.3|184242.3|8
1738873960000|2025-02-06 20:32:40|184333.5|184243.5|184329.1|184239.1|184336.2|184246.2|184328.4|184238.4|11
1738873970000|2025-02-06 20:32:50|184330.2|184240.2|184331.1|184241.1|184333.9|184243.9|184330.2|184240.2|5
1738873980000|2025-02-06 20:33:00|184328.4|184238.4|184330.7|184240.7|184335.2|184245.2|184328.4|184238.4|12
1738873990000|2025-02-06 20:33:10|184331.1|184241.1|184325.9|184235.9|184333.3|184243.3|184322.5|184232.5|19
1738874000000|2025-02-06 20:33:20|184328.2|184238.2|184328.2|184238.2|184328.2|184238.2|184328.2|184238.2|1
1738874010000|2025-02-06 20:33:30|184330.6|184240.6|184324.1|184234.1|184333.7|184243.7|184324.1|184234.1|14
1738874020000|2025-02-06 20:33:40|184326.4|184236.4|184323.7|184233.7|184328.3|184238.3|184321.2|184231.2|13
1738874030000|2025-02-06 20:33:50|184324|184234|184305.3|184215.3|184324|184234|184297.6|184207.6|14
1738874040000|2025-02-06 20:34:00|184303.9|184213.9|184301.7|184211.7|184303.9|184213.9|184299.4|184209.4|13
1738874050000|2025-02-06 20:34:10|184301.3|184211.3|184301.8|184211.8|184301.9|184211.9|184299.5|184209.5|9
1738874060000|2025-02-06 20:34:20|184302.2|184212.2|184299.8|184209.8|184303.4|184213.4|184295.6|184205.6|15
1738874070000|2025-02-06 20:34:30|184302.2|184212.2|184312.3|184222.3|184323.1|184233.1|184302.2|184212.2|16
1738874080000|2025-02-06 20:34:40|184306.6|184216.6|184302.4|184212.4|184306.6|184216.6|184301.2|184211.2|6
1738874090000|2025-02-06 20:34:50|184306|184216|184311.9|184221.9|184312.6|184222.6|184304.2|184214.2|6
1738874100000|2025-02-06 20:35:00|184311.8|184221.8|184310.7|184220.7|184311.8|184221.8|184310.2|184220.2|5
1738874110000|2025-02-06 20:35:10|184311.5|184221.5|184309.8|184219.8|184311.5|184221.5|184309.7|184219.7|4
1738874120000|2025-02-06 20:35:20|184309.6|184219.6|184311|184221|184314.3|184224.3|184309.6|184219.6|7
1738874130000|2025-02-06 20:35:30|184311.9|184221.9|184310.7|184220.7|184311.9|184221.9|184309.7|184219.7|3
1738874140000|2025-02-06 20:35:40|184312.5|184222.5|184313.6|184223.6|184315.7|184225.7|184310.9|184220.9|11
1738874150000|2025-02-06 20:35:50|184312.4|184222.4|184313|184223|184315.1|184225.1|184311.7|184221.7|14
1738874160000|2025-02-06 20:36:00|184311|184221|184310.7|184220.7|184312.1|184222.1|184302.3|184212.3|15
1738874170000|2025-02-06 20:36:10|184311|184221|184317.5|184227.5|184317.7|184227.7|184310.1|184220.1|20
1738874180000|2025-02-06 20:36:20|184314.7|184224.7|184314.3|184224.3|184317.5|184227.5|184314.3|184224.3|5
1738874190000|2025-02-06 20:36:30|184314.2|184224.2|184307|184217|184314.2|184224.2|184307|184217|11
1738874200000|2025-02-06 20:36:40|184308.6|184218.6|184310.1|184220.1|184311|184221|184308.6|184218.6|6
1738874210000|2025-02-06 20:36:50|184310.2|184220.2|184310.8|184220.8|184311|184221|184310|184220|8
1738874220000|2025-02-06 20:37:00|184310.9|184220.9|184310.8|184220.8|184310.9|184220.9|184307.5|184217.5|5
1738874230000|2025-02-06 20:37:10|184308.3|184218.3|184308.9|184218.9|184309.1|184219.1|184307.2|184217.2|6
1738874240000|2025-02-06 20:37:20|184312.1|184222.1|184308.5|184218.5|184312.1|184222.1|184307.6|184217.6|7
1738874250000|2025-02-06 20:37:30|184311.6|184221.6|184310.6|184220.6|184313.9|184223.9|184308.4|184218.4|15
1738874260000|2025-02-06 20:37:40|184311.1|184221.1|184315.2|184225.2|184315.2|184225.2|184311.1|184221.1|8
1738874270000|2025-02-06 20:37:50|184312.8|184222.8|184309.5|184219.5|184312.8|184222.8|184308.9|184218.9|9
1738874280000|2025-02-06 20:38:00|184309.8|184219.8|184315|184225|184315|184225|184309.8|184219.8|3
1738874290000|2025-02-06 20:38:10|184312.4|184222.4|184309.4|184219.4|184312.4|184222.4|184309.4|184219.4|8
1738874300000|2025-02-06 20:38:20|184309.5|184219.5|184305.7|184215.7|184309.5|184219.5|184304.4|184214.4|6
1738874310000|2025-02-06 20:38:30|184307.6|184217.6|184305.9|184215.9|184307.6|184217.6|184304.4|184214.4|3
1738874320000|2025-02-06 20:38:40|184305.8|184215.8|184301.4|184211.4|184310.3|184220.3|184301.4|184211.4|16
1738874330000|2025-02-06 20:38:50|184303|184213|184303.5|184213.5|184303.5|184213.5|184301.2|184211.2|7
1738874340000|2025-02-06 20:39:00|184301.3|184211.3|184303.4|184213.4|184304.1|184214.1|184300.9|184210.9|6
1738874350000|2025-02-06 20:39:10|184303.5|184213.5|184303.6|184213.6|184303.6|184213.6|184303.5|184213.5|2
1738874360000|2025-02-06 20:39:20|184303.4|184213.4|184311.2|184221.2|184311.2|184221.2|184303.4|184213.4|7
1738874370000|2025-02-06 20:39:30|184313.3|184223.3|184309.4|184219.4|184314.4|184224.4|184309.1|184219.1|12
1738874380000|2025-02-06 20:39:40|184309.2|184219.2|184308.4|184218.4|184309.2|184219.2|184308.4|184218.4|2
1738874390000|2025-02-06 20:39:50|184308.3|184218.3|184308.9|184218.9|184310.8|184220.8|184308.3|184218.3|11
1738874400000|2025-02-06 20:40:00|184308.2|184218.2|184306.9|184216.9|184311|184221|184306.8|184216.8|10
1738874410000|2025-02-06 20:40:10|184308.4|184218.4|184309.9|184219.9|184310.4|184220.4|184307.7|184217.7|7
1738874420000|2025-02-06 20:40:20|184313|184223|184307.4|184217.4|184313|184223|184300.7|184210.7|18
1738874430000|2025-02-06 20:40:30|184305.3|184215.3|184318.5|184228.5|184321.1|184231.1|184305.3|184215.3|16
1738874440000|2025-02-06 20:40:40|184314.5|184224.5|184312.9|184222.9|184315.6|184225.6|184312.9|184222.9|5
1738874450000|2025-02-06 20:40:50|184316.4|184226.4|184314.9|184224.9|184317.9|184227.9|184312.8|184222.8|6
1738874460000|2025-02-06 20:41:00|184314|184224|184309.7|184219.7|184314|184224|184309.2|184219.2|11
1738874470000|2025-02-06 20:41:10|184310.5|184220.5|184307.5|184217.5|184310.5|184220.5|184306.5|184216.5|8
1738874480000|2025-02-06 20:41:20|184309.7|184219.7|184310.6|184220.6|184311.7|184221.7|184306.7|184216.7|11
1738874490000|2025-02-06 20:41:30|184310.8|184220.8|184315.3|184225.3|184315.3|184225.3|184309.9|184219.9|10
1738874500000|2025-02-06 20:41:40|184314.2|184224.2|184307.4|184217.4|184315.3|184225.3|184306.3|184216.3|17
1738874510000|2025-02-06 20:41:50|184308|184218|184306|184216|184308|184218|184299.4|184209.4|8
1738874520000|2025-02-06 20:42:00|184306.1|184216.1|184302.6|184212.6|184307.2|184217.2|184301.8|184211.8|9
1738874530000|2025-02-06 20:42:10|184306.9|184216.9|184309|184219|184310.7|184220.7|184306.9|184216.9|8
1738874540000|2025-02-06 20:42:20|184311.7|184221.7|184310.5|184220.5|184317.9|184227.9|184310.3|184220.3|15
1738874550000|2025-02-06 20:42:30|184309.8|184219.8|184310.7|184220.7|184313.4|184223.4|184309.1|184219.1|8
1738874560000|2025-02-06 20:42:40|184309.9|184219.9|184310.9|184220.9|184310.9|184220.9|184308.1|184218.1|10
1738874570000|2025-02-06 20:42:50|184315.7|184225.7|184315.9|184225.9|184316.7|184226.7|184315.7|184225.7|5
1738874580000|2025-02-06 20:43:00|184317.2|184227.2|184316.3|184226.3|184317.2|184227.2|184315.8|184225.8|9
1738874590000|2025-02-06 20:43:10|184318.1|184228.1|184321.5|184231.5|184323.1|184233.1|184315.4|184225.4|10
1738874600000|2025-02-06 20:43:20|184323.6|184233.6|184318.7|184228.7|184326.1|184236.1|184318.7|184228.7|7
1738874610000|2025-02-06 20:43:30|184316.5|184226.5|184330.5|184240.5|184330.5|184240.5|184316.5|184226.5|7
1738874620000|2025-02-06 20:43:40|184328.5|184238.5|184326.2|184236.2|184330.7|184240.7|184325.2|184235.2|7
1738874630000|2025-02-06 20:43:50|184323.6|184233.6|184319.9|184229.9|184326.5|184236.5|184319.9|184229.9|12
1738874640000|2025-02-06 20:44:00|184319.3|184229.3|184315.9|184225.9|184320.8|184230.8|184315.9|184225.9|8
1738874650000|2025-02-06 20:44:10|184316.8|184226.8|184322.2|184232.2|184322.2|184232.2|184316.8|184226.8|4
1738874660000|2025-02-06 20:44:20|184322.5|184232.5|184328.6|184238.6|184328.6|184238.6|184322.1|184232.1|6
1738874670000|2025-02-06 20:44:30|184329.4|184239.4|184320|184230|184330|184240|184320|184230|11
1738874680000|2025-02-06 20:44:40|184319.8|184229.8|184322.8|184232.8|184325.6|184235.6|184319.8|184229.8|7
1738874690000|2025-02-06 20:44:50|184319.5|184229.5|184318.8|184228.8|184323.4|184233.4|184318.8|184228.8|14
1738874700000|2025-02-06 20:45:00|184323|184233|184328.9|184238.9|184328.9|184238.9|184323|184233|6
1738874710000|2025-02-06 20:45:10|184330.1|184240.1|184357.4|184267.4|184375.3|184285.3|184326.1|184236.1|15
1738874720000|2025-02-06 20:45:20|184358.2|184268.2|184373.3|184283.3|184373.9|184283.9|184353.5|184263.5|12
1738874730000|2025-02-06 20:45:30|184374.5|184284.5|184353.6|184263.6|184374.5|184284.5|184353.6|184263.6|9
1738874740000|2025-02-06 20:45:40|184349.4|184259.4|184354.3|184264.3|184355.2|184265.2|184348.9|184258.9|8
1738874750000|2025-02-06 20:45:50|184356|184266|184352.9|184262.9|184356|184266|184350.5|184260.5|8
1738874760000|2025-02-06 20:46:00|184353.5|184263.5|184347.1|184257.1|184353.5|184263.5|184345.8|184255.8|10
1738874770000|2025-02-06 20:46:10|184347|184257|184347.1|184257.1|184347.1|184257.1|184347|184257|2
1738874780000|2025-02-06 20:46:20|184348|184258|184351.6|184261.6|184351.8|184261.8|184347.6|184257.6|6
1738874790000|2025-02-06 20:46:30|184348.9|184258.9|184347.3|184257.3|184350.2|184260.2|184347.3|184257.3|5
1738874800000|2025-02-06 20:46:40|184350.3|184260.3|184367.4|184277.4|184372.7|184282.7|184350.3|184260.3|10
1738874810000|2025-02-06 20:46:50|184375.3|184285.3|184374|184284|184378.2|184288.2|184373.1|184283.1|12
1738874820000|2025-02-06 20:47:00|184375.8|184285.8|184374.3|184284.3|184377.3|184287.3|184374.3|184284.3|8
1738874830000|2025-02-06 20:47:10|184375.2|184285.2|184375.9|184285.9|184377.9|184287.9|184375.2|184285.2|5
1738874840000|2025-02-06 20:47:20|184376.2|184286.2|184380|184290|184382.2|184292.2|184374.2|184284.2|7
1738874850000|2025-02-06 20:47:30|184383|184293|184376.8|184286.8|184386.7|184296.7|184376.8|184286.8|7
1738874860000|2025-02-06 20:47:40|184375|184285|184369.6|184279.6|184377.7|184287.7|184369.6|184279.6|7
1738874870000|2025-02-06 20:47:50|184368.9|184278.9|184368.9|184278.9|184368.9|184278.9|184368.9|184278.9|1
1738874880000|2025-02-06 20:48:00|184364.8|184274.8|184363.1|184273.1|184364.8|184274.8|184363.1|184273.1|2
1738874890000|2025-02-06 20:48:10|184362.4|184272.4|184383.6|184253.6|184385.6|184283.3|184362.4|184253.6|9
1738874900000|2025-02-06 20:48:20|184382.2|184252.2|184379.1|184249.1|184382.2|184252.2|184376.5|184246.5|8
1738874910000|2025-02-06 20:48:30|184378.1|184248.1|184377.9|184247.9|184378.1|184248.1|184377.9|184247.9|2
1738874920000|2025-02-06 20:48:40|184377.6|184247.6|184366.1|184236.1|184377.7|184247.7|184366|184236|7
1738874930000|2025-02-06 20:48:50|184366|184236|184366.7|184236.7|184367.4|184237.4|184364.5|184234.5|5
1738874940000|2025-02-06 20:49:00|184367.7|184237.7|184366.2|184236.2|184367.7|184237.7|184361.2|184231.2|7
1738874950000|2025-02-06 20:49:10|184362.9|184232.9|184343.8|184213.8|184362.9|184232.9|184338.9|184208.9|11
1738874960000|2025-02-06 20:49:20|184338.6|184208.6|184355.9|184225.9|184355.9|184225.9|184338.6|184208.6|9
1738874970000|2025-02-06 20:49:30|184353.4|184223.4|184353.6|184223.6|184353.6|184223.6|184347.9|184217.9|9
1738874980000|2025-02-06 20:49:40|184350.2|184220.2|184339|184249|184350.2|184249.2|184329.5|184220.2|16
1738874990000|2025-02-06 20:49:50|184338.9|184248.9|184340.9|184250.9|184345.7|184255.7|184338.2|184248.2|11
1738875000000|2025-02-06 20:50:00|184339.2|184249.2|184326.6|184236.6|184339.2|184249.2|184320.3|184230.3|23
1738875010000|2025-02-06 20:50:10|184324.8|184234.8|184325|184235|184335.8|184245.8|184324.4|184234.4|20
1738875020000|2025-02-06 20:50:20|184326.2|184236.2|184329.7|184239.7|184330.2|184240.2|184320.2|184230.2|11
1738875030000|2025-02-06 20:50:30|184328.7|184238.7|184328.7|184238.7|184335.8|184245.8|184325.2|184235.2|21
1738875040000|2025-02-06 20:50:40|184326.4|184236.4|184326.6|184236.6|184346.4|184256.4|184326.4|184211.1|23
1738875050000|2025-02-06 20:50:50|184332.7|184242.7|184328.1|184238.1|184333.4|184243.4|184322.1|184232.1|14
1738875060000|2025-02-06 20:51:00|184326.1|184236.1|184335.3|184245.3|184343.3|184253.3|184326.1|184236.1|20
1738875070000|2025-02-06 20:51:10|184335.9|184245.9|184341.8|184251.8|184344|184254|184335.9|184245.9|15
1738875080000|2025-02-06 20:51:20|184341.9|184251.9|184337.9|184247.9|184343.3|184253.3|184334.4|184244.4|14
1738875090000|2025-02-06 20:51:30|184335.4|184245.4|184330.4|184240.4|184338.1|184248.1|184327.6|184237.6|8
1738875100000|2025-02-06 20:51:40|184331.4|184241.4|184327.7|184237.7|184335.3|184245.3|184327.7|184237.7|12
1738875110000|2025-02-06 20:51:50|184334.4|184244.4|184332.2|184242.2|184336.2|184246.2|184331.5|184241.5|11
1738875120000|2025-02-06 20:52:00|184334.3|184244.3|184331.5|184241.5|184336.5|184246.5|184327.9|184237.9|12
1738875130000|2025-02-06 20:52:10|184330.7|184240.7|184335.1|184245.1|184336.7|184246.7|184326.5|184236.5|10
1738875140000|2025-02-06 20:52:20|184333.9|184243.9|184337.1|184247.1|184341|184251|184333.9|184243.9|9
1738875150000|2025-02-06 20:52:30|184337|184247|184338.9|184248.9|184340.6|184250.6|184331|184241|14
1738875160000|2025-02-06 20:52:40|184336.8|184246.8|184329.2|184239.2|184336.8|184246.8|184328|184238|13
1738875170000|2025-02-06 20:52:50|184329.1|184239.1|184335.1|184245.1|184335.1|184245.1|184329.1|184239.1|7
1738875180000|2025-02-06 20:53:00|184335.2|184245.2|184323.9|184233.9|184335.2|184245.2|184318.2|184228.2|9
1738875190000|2025-02-06 20:53:10|184326.7|184236.7|184332.2|184242.2|184335|184245|184323.9|184233.9|13
1738875200000|2025-02-06 20:53:20|184334|184244|184332.5|184242.5|184336|184246|184331.7|184241.7|11
1738875210000|2025-02-06 20:53:30|184336.2|184246.2|184331.6|184241.6|184338.6|184248.6|184329.1|184239.1|9
1738875220000|2025-02-06 20:53:40|184334.6|184244.6|184326.4|184236.4|184336.1|184246.1|184326.1|184236.1|14
1738875230000|2025-02-06 20:53:50|184326.7|184236.7|184331.5|184241.5|184338.2|184248.2|184322.7|184232.7|14
1738875240000|2025-02-06 20:54:00|184328.3|184238.3|184321.1|184231.1|184332.5|184242.5|184316.4|184226.4|17
1738875250000|2025-02-06 20:54:10|184324.1|184234.1|184320.5|184230.5|184324.1|184234.1|184318.4|184228.4|11
1738875260000|2025-02-06 20:54:20|184315.9|184225.9|184315.7|184225.7|184322.5|184232.5|184311.7|184221.7|16
1738875270000|2025-02-06 20:54:30|184314.3|184224.3|184313.9|184223.9|184318.5|184228.5|184311.8|184221.8|14
1738875280000|2025-02-06 20:54:40|184306.1|184216.1|184310.1|184220.1|184315.2|184225.2|184304.8|184214.8|15
1738875290000|2025-02-06 20:54:50|184306|184216|184313.7|184223.7|184313.7|184223.7|184302.6|184212.6|11
1738875300000|2025-02-06 20:55:00|184313.9|184223.9|184322.7|184232.7|184322.7|184232.7|184308.4|184218.4|25
1738875310000|2025-02-06 20:55:10|184317.4|184227.4|184313.5|184223.5|184321.3|184231.3|184307.9|184217.9|27
1738875320000|2025-02-06 20:55:20|184315.1|184225.1|184317.8|184227.8|184322.8|184232.8|184315.1|184225.1|15
1738875330000|2025-02-06 20:55:30|184324.3|184234.3|184325.5|184235.5|184329|184239|184320.4|184230.4|17
1738875340000|2025-02-06 20:55:40|184322.9|184232.9|184319.4|184229.4|184326.9|184236.9|184314.5|184224.5|17
1738875350000|2025-02-06 20:55:50|184319|184229|184311.4|184221.4|184319|184229|184311.4|184221.4|7
1738875360000|2025-02-06 20:56:00|184311.2|184221.2|184316.3|184226.3|184319.3|184229.3|184306.6|184216.6|18
1738875370000|2025-02-06 20:56:10|184319.1|184229.1|184326.4|184236.4|184327.1|184237.1|184318.8|184228.8|11
1738875380000|2025-02-06 20:56:20|184324.1|184234.1|184326.3|184236.3|184331.1|184241.1|184324.1|184234.1|9
1738875390000|2025-02-06 20:56:30|184322.8|184232.8|184323.8|184233.8|184323.8|184233.8|184317.3|184227.3|10
1738875400000|2025-02-06 20:56:40|184322.8|184232.8|184321.3|184231.3|184328.4|184238.4|184320.5|184230.5|18
1738875410000|2025-02-06 20:56:50|184325|184235|184330.8|184240.8|184336.4|184246.4|184317.8|184227.8|33
1738875420000|2025-02-06 20:57:00|184330.1|184240.1|184330.1|184240.1|184340.4|184250.4|184329.9|184239.9|15
1738875430000|2025-02-06 20:57:10|184330.3|184240.3|184330.4|184240.4|184339.5|184249.5|184328.3|184238.3|16
1738875440000|2025-02-06 20:57:20|184332.5|184242.5|184333.6|184243.6|184335.6|184245.6|184324|184234|14
1738875450000|2025-02-06 20:57:30|184326|184236|184316.9|184226.9|184326.7|184236.7|184316.9|184226.9|16
1738875460000|2025-02-06 20:57:40|184317|184227|184318.8|184228.8|184319.1|184229.1|184315|184225|8
1738875470000|2025-02-06 20:57:50|184334.1|184244.1|184342.2|184252.2|184344.3|184254.3|184318.6|184228.6|9
1738875480000|2025-02-06 20:58:00|184338.4|184248.4|184322.3|184232.3|184338.4|184248.4|184310.6|184220.6|17
1738875490000|2025-02-06 20:58:10|184322.5|184232.5|184333.7|184243.7|184333.7|184243.7|184319.5|184229.5|13
1738875500000|2025-02-06 20:58:20|184331.4|184241.4|184320.5|184230.5|184337.4|184247.4|184318.4|184228.4|14
1738875510000|2025-02-06 20:58:30|184321.2|184231.2|184315.5|184225.5|184324.7|184234.7|184315.3|184225.3|15
1738875520000|2025-02-06 20:58:40|184316.1|184226.1|184341.1|184251.1|184343|184253|184312.2|184222.2|17
1738875530000|2025-02-06 20:58:50|184334.7|184244.7|184329|184239|184346.5|184256.5|184325.2|184235.2|30
1738875540000|2025-02-06 20:59:00|184323.1|184233.1|184317.9|184227.9|184323.1|184233.1|184310.6|184220.6|18
1738875550000|2025-02-06 20:59:10|184319.5|184229.5|184327.6|184237.6|184327.6|184237.6|184311.3|184221.3|17
1738875560000|2025-02-06 20:59:20|184326.4|184236.4|184326.8|184236.8|184327.6|184237.6|184326.4|184236.4|5
1738875570000|2025-02-06 20:59:30|184326.6|184236.6|184326.6|184236.6|184350|184260|184325.7|184235.7|15
1738875580000|2025-02-06 20:59:40|184337.1|184247.1|184326.3|184236.3|184337.1|184247.1|184320.7|184230.7|27
1738875590000|2025-02-06 20:59:50|184324.7|184234.7|184327.7|184237.7|184327.7|184237.7|184316.5|184226.5|15
1738875600000|2025-02-06 21:00:00|184328.7|184238.7|184317.8|184227.8|184330.7|184240.7|184317.8|184227.8|9
1738875610000|2025-02-06 21:00:10|184318|184228|184326.8|184236.8|184326.8|184236.8|184318|184228|6
1738875620000|2025-02-06 21:00:20|184328.6|184238.6|184315.7|184225.7|184328.6|184238.6|184315.7|184225.7|5
1738875630000|2025-02-06 21:00:30|184319.7|184229.7|184317.4|184227.4|184321.9|184231.9|184316.5|184226.5|7
1738875640000|2025-02-06 21:00:40|184316.5|184226.5|184330.2|184240.2|184330.2|184240.2|184316.5|184226.5|11
1738875650000|2025-02-06 21:00:50|184329.4|184239.4|184320.7|184230.7|184329.6|184239.6|184310.5|184220.5|10
1738875660000|2025-02-06 21:01:00|184331.7|184241.7|184328.1|184238.1|184350.6|184260.6|184324.3|184234.3|15
1738875670000|2025-02-06 21:01:10|184326|184236|184326.4|184236.4|184326.4|184236.4|184324.4|184234.4|3
1738875680000|2025-02-06 21:01:20|184326.7|184236.7|184326.4|184236.4|184326.7|184236.7|184326.4|184236.4|2
1738875690000|2025-02-06 21:01:30|184324.8|184234.8|184322.6|184232.6|184324.8|184234.8|184322.6|184232.6|2
1738875700000|2025-02-06 21:01:40|184325|184235|184332.3|184242.3|184332.3|184242.3|184325|184235|2
1738875710000|2025-02-06 21:01:50|184332.1|184242.1|184328.3|184238.3|184332.3|184242.3|184327.5|184237.5|9
1738875720000|2025-02-06 21:02:00|184332|184242|184328.7|184238.7|184333|184243|184327.8|184237.8|13
1738875730000|2025-02-06 21:02:10|184327.1|184237.1|184327.9|184237.9|184330.7|184240.7|184327.1|184237.1|5
1738875740000|2025-02-06 21:02:20|184331.1|184241.1|184328.1|184238.1|184331.7|184241.7|184328.1|184238.1|6
1738875750000|2025-02-06 21:02:30|184326.7|184236.7|184323.4|184233.4|184326.7|184236.7|184323.4|184233.4|2
1738875760000|2025-02-06 21:02:40|184320.6|184230.6|184320.7|184230.7|184320.7|184230.7|184320.6|184230.6|2
1738875770000|2025-02-06 21:02:50|184320.6|184230.6|184319.9|184229.9|184320.6|184230.6|184319.9|184229.9|2
1738875780000|2025-02-06 21:03:00|184319.8|184229.8|184323.4|184233.4|184323.4|184233.4|184319.8|184229.8|3
1738875790000|2025-02-06 21:03:10|184323.3|184233.3|184323.4|184233.4|184323.4|184233.4|184323.3|184233.3|2
1738875800000|2025-02-06 21:03:20|184323.2|184233.2|184323.4|184233.4|184323.4|184233.4|184323.2|184233.2|2
1738875810000|2025-02-06 21:03:30|184323.5|184233.5|184323|184233|184323.5|184233.5|184322.9|184232.9|4
1738875820000|2025-02-06 21:03:40|184326|184236|184321|184231|184326|184236|184321|184231|4
1738875830000|2025-02-06 21:03:50|184321.2|184231.2|184322.2|184232.2|184322.2|184232.2|184321|184231|3
1738875850000|2025-02-06 21:04:10|184325.3|184235.3|184321.4|184231.4|184325.3|184235.3|184321.4|184231.4|4
1738875860000|2025-02-06 21:04:20|184321.3|184231.3|184313.9|184223.9|184321.3|184231.3|184313.9|184223.9|3
1738875870000|2025-02-06 21:04:30|184312|184222|184312|184222|184315.7|184225.7|184312|184222|3
1738875880000|2025-02-06 21:04:40|184322.1|184232.1|184324.4|184234.4|184324.4|184234.4|184320.7|184230.7|6
1738875890000|2025-02-06 21:04:50|184324.3|184234.3|184321.7|184231.7|184324.3|184234.3|184321.5|184231.5|3
1738875900000|2025-02-06 21:05:00|184321.6|184231.6|184323.1|184233.1|184323.1|184233.1|184320.7|184230.7|4
1738875920000|2025-02-06 21:05:20|184323|184233|184323.1|184233.1|184323.1|184233.1|184323|184233|2
1738875930000|2025-02-06 21:05:30|184323|184233|184323|184233|184323|184233|184323|184233|1
1738875950000|2025-02-06 21:05:50|184320|184230|184286.3|184156.3|184321.1|184231.1|184285.9|184156.3|4
1738875960000|2025-02-06 21:06:00|184287.5|184157.5|184291.8|184161.8|184291.8|184161.8|184284.9|184154.9|8
1738875970000|2025-02-06 21:06:10|184292.9|184162.9|184292.9|184162.9|184293.2|184163.2|184292.9|184162.9|3
1738875980000|2025-02-06 21:06:20|184293|184163|184292.9|184162.9|184293|184163|184292.9|184162.9|2
1738876000000|2025-02-06 21:06:40|184293.9|184163.9|184293.8|184163.8|184293.9|184163.9|184293.8|184163.8|4
1738876020000|2025-02-06 21:07:00|184294|184164|184294|184164|184294|184164|184294|184164|1
1738876030000|2025-02-06 21:07:10|184293.6|184163.6|184291.5|184161.5|184293.6|184163.6|184290.2|184160.2|5
1738876040000|2025-02-06 21:07:20|184293.8|184163.8|184293.2|184163.2|184294.8|184164.8|184293.2|184163.2|4
1738876060000|2025-02-06 21:07:40|184290.3|184160.3|184292.6|184162.6|184292.6|184162.6|184290.3|184160.3|2
1738876070000|2025-02-06 21:07:50|184293.7|184163.7|184292.5|184162.5|184293.7|184163.7|184292.5|184162.5|4
1738876080000|2025-02-06 21:08:00|184293.8|184163.8|184293.9|184163.9|184294|184164|184293.8|184163.8|3
1738876090000|2025-02-06 21:08:10|184293.7|184163.7|184294.8|184164.8|184294.8|184164.8|184293.7|184163.7|3
1738876110000|2025-02-06 21:08:30|184294.2|184164.2|184294.2|184164.2|184294.2|184164.2|184294.2|184164.2|1
1738876130000|2025-02-06 21:08:50|184293.9|184163.9|184293.9|184163.9|184293.9|184163.9|184293.9|184163.9|1
1738876140000|2025-02-06 21:09:00|184294.2|184164.2|184293.9|184163.9|184294.2|184164.2|184293.9|184163.9|2
1738876150000|2025-02-06 21:09:10|184294.2|184164.2|184297.3|184167.3|184297.3|184167.3|184294.2|184164.2|2
1738876190000|2025-02-06 21:09:50|184302.5|184172.5|184302.5|184172.5|184303.9|184173.9|184302.5|184172.5|3
1738876210000|2025-02-06 21:10:10|184297.9|184167.9|184299|184169|184300.4|184170.4|184297.9|184167.9|3
1738876220000|2025-02-06 21:10:20|184299.1|184169.1|184299.1|184169.1|184299.1|184169.1|184299.1|184169.1|1
1738876230000|2025-02-06 21:10:30|184297.8|184167.8|184297.9|184167.9|184297.9|184167.9|184297.8|184167.8|2
1738876240000|2025-02-06 21:10:40|184302.5|184172.5|184302.5|184172.5|184302.5|184172.5|184302.5|184172.5|1
1738876260000|2025-02-06 21:11:00|184303.2|184173.2|184293|184163|184303.2|184173.2|184292.6|184162.6|6
1738876270000|2025-02-06 21:11:10|184291.4|184161.4|184292.2|184162.2|184292.3|184162.3|184291.4|184161.4|4
1738876290000|2025-02-06 21:11:30|184293.9|184163.9|184293.9|184163.9|184293.9|184163.9|184293.9|184163.9|1
1738876300000|2025-02-06 21:11:40|184293.8|184163.8|184302.5|184172.5|184302.7|184172.7|184293.8|184163.8|4
1738876310000|2025-02-06 21:11:50|184302.9|184172.9|184302.5|184172.5|184302.9|184172.9|184302.5|184172.5|2
1738876320000|2025-02-06 21:12:00|184298.9|184168.9|184299|184169|184299.2|184169.2|184298.9|184168.9|3
1738876330000|2025-02-06 21:12:10|184298.6|184168.6|184298.9|184168.9|184298.9|184168.9|184298.6|184168.6|2
1738876340000|2025-02-06 21:12:20|184296.1|184166.1|184295.8|184165.8|184296.4|184166.4|184295.6|184165.6|6
1738876350000|2025-02-06 21:12:30|184296|184166|184300.2|184170.2|184302.7|184172.7|184296|184166|5
1738876360000|2025-02-06 21:12:40|184300.1|184170.1|184303.2|184173.2|184303.2|184173.2|184296.6|184166.6|6
1738876370000|2025-02-06 21:12:50|184300.7|184170.7|184297.7|184167.7|184300.7|184170.7|184297.2|184167.2|4
1738876380000|2025-02-06 21:13:00|184301.9|184171.9|184300.9|184170.9|184301.9|184171.9|184298.9|184168.9|6
1738876390000|2025-02-06 21:13:10|184300|184170|184300.9|184170.9|184300.9|184170.9|184300|184170|4
1738876400000|2025-02-06 21:13:20|184301.2|184171.2|184303.7|184173.7|184306.4|184176.4|184297.3|184167.3|11
1738876410000|2025-02-06 21:13:30|184297.3|184167.3|184297.3|184167.3|184297.3|184167.3|184297.3|184167.3|1
1738876430000|2025-02-06 21:13:50|184297.6|184167.6|184300.4|184170.4|184300.7|184170.7|184297.6|184167.6|6
1738876440000|2025-02-06 21:14:00|184302.2|184172.2|184302.2|184172.2|184302.2|184172.2|184302.2|184172.2|1
1738876450000|2025-02-06 21:14:10|184297.8|184167.8|184299.8|184169.8|184301.8|184171.8|184297.8|184167.8|8
1738876460000|2025-02-06 21:14:20|184296.9|184166.9|184303.2|184173.2|184303.2|184173.2|184296.9|184166.9|3
1738876470000|2025-02-06 21:14:30|184297|184167|184303.5|184173.5|184303.7|184173.7|184296.7|184166.7|5
1738876480000|2025-02-06 21:14:40|184303.7|184173.7|184301.9|184171.9|184304.3|184174.3|184296.6|184166.6|5
1738876490000|2025-02-06 21:14:50|184304.1|184174.1|184304.1|184174.1|184304.7|184174.7|184304.1|184174.1|3
1738876500000|2025-02-06 21:15:00|184304.5|184174.5|184312.4|184222.4|184312.4|184222.4|184299.9|184174.5|10
1738876510000|2025-02-06 21:15:10|184312.5|184222.5|184312.5|184222.5|184312.5|184222.5|184312.4|184222.4|3
1738876520000|2025-02-06 21:15:20|184313.7|184223.7|184313.7|184223.7|184313.7|184223.7|184313.7|184223.7|1
1738876530000|2025-02-06 21:15:30|184313.6|184223.6|184313.7|184223.7|184313.7|184223.7|184313.6|184223.6|2
1738876540000|2025-02-06 21:15:40|184313.8|184223.8|184315.1|184225.1|184315.1|184225.1|184313.8|184223.8|3
1738876550000|2025-02-06 21:15:50|184315.2|184225.2|184317.4|184227.4|184317.4|184227.4|184315.1|184225.1|6
1738876560000|2025-02-06 21:16:00|184315.9|184225.9|184317.3|184227.3|184317.5|184227.5|184315.9|184225.9|5
1738876570000|2025-02-06 21:16:10|184317.4|184227.4|184317.3|184227.3|184317.4|184227.4|184317.3|184227.3|2
1738876580000|2025-02-06 21:16:20|184317.1|184227.1|184316.7|184226.7|184317.5|184227.5|184316.7|184226.7|5
1738876590000|2025-02-06 21:16:30|184316.4|184226.4|184316.7|184226.7|184318.1|184228.1|184316.4|184226.4|4
1738876610000|2025-02-06 21:16:50|184318.4|184228.4|184318.4|184228.4|184318.4|184228.4|184318.4|184228.4|1
1738876620000|2025-02-06 21:17:00|184316.9|184226.9|184318.4|184228.4|184318.5|184228.5|184316.9|184226.9|4
1738876640000|2025-02-06 21:17:20|184316.7|184226.7|184316.7|184226.7|184316.7|184226.7|184316.7|184226.7|1
1738876650000|2025-02-06 21:17:30|184318|184228|184316.7|184226.7|184318|184228|184316.6|184226.6|4
1738876660000|2025-02-06 21:17:40|184314.9|184224.9|184318.4|184228.4|184318.5|184228.5|184314.9|184224.9|5
1738876670000|2025-02-06 21:17:50|184318.7|184228.7|184318.4|184228.4|184318.7|184228.7|184318.4|184228.4|2
1738876680000|2025-02-06 21:18:00|184318.7|184228.7|184320.4|184230.4|184320.5|184230.5|184318.4|184228.4|5
1738876690000|2025-02-06 21:18:10|184318.9|184228.9|184317.5|184227.5|184319.4|184229.4|184317.4|184227.4|5
1738876700000|2025-02-06 21:18:20|184316.5|184226.5|184317.4|184227.4|184317.4|184227.4|184316.5|184226.5|2
1738876710000|2025-02-06 21:18:30|184318.2|184228.2|184318.6|184228.6|184318.6|184228.6|184317.4|184227.4|3
1738876720000|2025-02-06 21:18:40|184319.4|184229.4|184320.1|184230.1|184320.1|184230.1|184319.4|184229.4|2
1738876730000|2025-02-06 21:18:50|184319.8|184229.8|184320.1|184230.1|184320.1|184230.1|184319.6|184229.6|3
1738876740000|2025-02-06 21:19:00|184319.8|184229.8|184372.2|184282.2|184372.9|184282.9|184319.8|184229.8|7
1738876750000|2025-02-06 21:19:10|184374.1|184284.1|184378.1|184288.1|184378.1|184288.1|184373.1|184283.1|3
1738876760000|2025-02-06 21:19:20|184377.9|184287.9|184377.9|184287.9|184377.9|184287.9|184377.9|184287.9|1
1738876770000|2025-02-06 21:19:30|184378.1|184288.1|184377.3|184287.3|184378.1|184288.1|184377.1|184287.1|6
1738876780000|2025-02-06 21:19:40|184377.2|184287.2|184373.2|184283.2|184377.3|184287.3|184373.2|184283.2|6
1738876790000|2025-02-06 21:19:50|184373.1|184283.1|184373.6|184283.6|184373.7|184283.7|184373.1|184283.1|5
1738876800000|2025-02-06 21:20:00|184377.4|184287.4|184371.2|184281.2|184377.4|184287.4|184371.2|184281.2|7
1738876810000|2025-02-06 21:20:10|184369.7|184279.7|184363.4|184273.4|184369.7|184279.7|184363.4|184273.4|5
1738876820000|2025-02-06 21:20:20|184363.6|184273.6|184364.6|184274.6|184364.6|184274.6|184363.6|184273.6|2
1738876830000|2025-02-06 21:20:30|184363.5|184273.5|184363.5|184273.5|184363.5|184273.5|184363.5|184273.5|1
1738876840000|2025-02-06 21:20:40|184362.4|184272.4|184362.1|184272.1|184362.4|184272.4|184362.1|184272.1|4
1738876850000|2025-02-06 21:20:50|184362.3|184272.3|184362.1|184272.1|184362.3|184272.3|184362.1|184272.1|2
1738876860000|2025-02-06 21:21:00|184362|184272|184363.4|184273.4|184363.4|184273.4|184362|184272|5
1738876880000|2025-02-06 21:21:20|184363.3|184273.3|184363.4|184273.4|184363.4|184273.4|184363.3|184273.3|4
1738876890000|2025-02-06 21:21:30|184362.3|184272.3|184362.1|184272.1|184362.3|184272.3|184362.1|184272.1|2
1738876900000|2025-02-06 21:21:40|184362.2|184272.2|184362.2|184272.2|184362.2|184272.2|184362.2|184272.2|1
1738876910000|2025-02-06 21:21:50|184362.1|184272.1|184362.1|184272.1|184362.2|184272.2|184362.1|184272.1|3
1738876920000|2025-02-06 21:22:00|184363.6|184273.6|184363.4|184273.4|184363.6|184273.6|184363.4|184273.4|3
1738876950000|2025-02-06 21:22:30|184362.1|184272.1|184361.7|184271.7|184362.1|184272.1|184361.6|184271.6|3
1738876960000|2025-02-06 21:22:40|184360.7|184270.7|184365|184275|184365|184275|184360.7|184270.7|5
1738876970000|2025-02-06 21:22:50|184365.2|184275.2|184363.9|184273.9|184365.2|184275.2|184362.3|184272.3|6
1738877000000|2025-02-06 21:23:20|184362.3|184272.3|184362.3|184272.3|184362.3|184272.3|184362.3|184272.3|1
1738877010000|2025-02-06 21:23:30|184363.6|184273.6|184363.6|184273.6|184363.6|184273.6|184363.6|184273.6|1
1738877030000|2025-02-06 21:23:50|184365|184275|184365|184275|184365|184275|184365|184275|1
1738877060000|2025-02-06 21:24:20|184363.6|184273.6|184363.6|184273.6|184363.6|184273.6|184363.6|184273.6|1
1738877070000|2025-02-06 21:24:30|184363.7|184273.7|184384.6|184254.6|184384.6|184273.7|184361.1|184254.6|3
1738877080000|2025-02-06 21:24:40|184384.4|184254.4|184384.4|184254.4|184384.4|184254.4|184384.4|184254.4|1
1738877090000|2025-02-06 21:24:50|184386|184256|184384.3|184254.3|184386|184256|184384.3|184254.3|2
1738877100000|2025-02-06 21:25:00|184384.4|184254.4|184384.4|184254.4|184384.4|184254.4|184384.4|184254.4|1
1738877110000|2025-02-06 21:25:10|184383.6|184253.6|184383.6|184253.6|184383.6|184253.6|184383.6|184253.6|1
1738877120000|2025-02-06 21:25:20|184382.2|184252.2|184384.6|184254.6|184384.6|184254.6|184382.2|184252.2|2
1738877130000|2025-02-06 21:25:30|184384.7|184254.7|184383.6|184253.6|184384.7|184254.7|184383.6|184253.6|2
1738877140000|2025-02-06 21:25:40|184384.5|184254.5|184384.5|184254.5|184384.5|184254.5|184384.5|184254.5|1
1738877150000|2025-02-06 21:25:50|184384.6|184254.6|184384.5|184254.5|184384.6|184254.6|184384.5|184254.5|2
1738877160000|2025-02-06 21:26:00|184384.6|184254.6|184384.5|184254.5|184384.6|184254.6|184384.5|184254.5|2
1738877170000|2025-02-06 21:26:10|184383.6|184253.6|184383.6|184253.6|184383.6|184253.6|184383.6|184253.6|1
1738877190000|2025-02-06 21:26:30|184381.7|184251.7|184384|184254|184384|184254|184381.7|184251.7|2
1738877200000|2025-02-06 21:26:40|184383.6|184253.6|184384.7|184254.7|184385|184255|184383.6|184253.6|5
1738877210000|2025-02-06 21:26:50|184384.1|184254.1|184384.7|184254.7|184384.7|184254.7|184384.1|184254.1|2
1738877220000|2025-02-06 21:27:00|184383.6|184253.6|184377.9|184247.9|184383.6|184253.6|184377.9|184247.9|6
1738877230000|2025-02-06 21:27:10|184377.7|184247.7|184377.7|184247.7|184377.7|184247.7|184377.7|184247.7|1
1738877240000|2025-02-06 21:27:20|184378.5|184248.5|184380.5|184250.5|184380.5|184250.5|184378.5|184248.5|2
1738877250000|2025-02-06 21:27:30|184375.3|184245.3|184375.3|184245.3|184375.3|184245.3|184375.3|184245.3|1
1738877260000|2025-02-06 21:27:40|184377.7|184247.7|184378|184248|184378.3|184248.3|184377.7|184247.7|5
1738877270000|2025-02-06 21:27:50|184379.2|184249.2|184382.1|184252.1|184382.1|184252.1|184379.2|184249.2|2
1738877290000|2025-02-06 21:28:10|184383.1|184253.1|184380.2|184250.2|184383.1|184253.1|184379|184249|3
1738877300000|2025-02-06 21:28:20|184378.7|184248.7|184377.7|184247.7|184378.7|184248.7|184377.4|184247.4|4
1738877320000|2025-02-06 21:28:40|184378.6|184248.6|184382.1|184252.1|184382.7|184252.7|184378.6|184248.6|4
1738877330000|2025-02-06 21:28:50|184380.4|184250.4|184378.3|184248.3|184380.4|184250.4|184378.3|184248.3|2
1738877340000|2025-02-06 21:29:00|184378.4|184248.4|184378.4|184248.4|184378.4|184248.4|184378.4|184248.4|1
1738877350000|2025-02-06 21:29:10|184378.3|184248.3|184378.1|184248.1|184378.3|184248.3|184378.1|184248.1|3
1738877360000|2025-02-06 21:29:20|184378.2|184248.2|184377.9|184247.9|184378.2|184248.2|184377.9|184247.9|2
1738877370000|2025-02-06 21:29:30|184378.5|184248.5|184378|184248|184378.5|184248.5|184378|184248|2
1738877380000|2025-02-06 21:29:40|184374.2|184244.2|184377.2|184247.2|184377.5|184247.5|184374.2|184244.2|6
1738877390000|2025-02-06 21:29:50|184374.6|184244.6|184374.6|184244.6|184374.6|184244.6|184374.5|184244.5|3
1738877400000|2025-02-06 21:30:00|184362.1|184232.1|184360.5|184230.5|184362.1|184232.1|184359.3|184229.3|6
1738877410000|2025-02-06 21:30:10|184359.6|184229.6|184360.5|184230.5|184360.5|184230.5|184359.6|184229.6|2
1738877420000|2025-02-06 21:30:20|184360.1|184230.1|184366|184236|184366|184236|184360.1|184230.1|4
1738877430000|2025-02-06 21:30:30|184365.9|184235.9|184366|184236|184366|184236|184365.9|184235.9|2
1738877440000|2025-02-06 21:30:40|184365.6|184235.6|184365.6|184235.6|184365.6|184235.6|184365.6|184235.6|1
1738877450000|2025-02-06 21:30:50|184366|184236|184363.1|184233.1|184366|184236|184363.1|184233.1|4
1738877460000|2025-02-06 21:31:00|184361.8|184231.8|184363.1|184233.1|184364.4|184234.4|184361.8|184231.8|4
1738877470000|2025-02-06 21:31:10|184366.5|184236.5|184375.6|184245.6|184384.1|184254.1|184366.5|184236.5|7
1738877480000|2025-02-06 21:31:20|184376|184246|184375.6|184245.6|184376|184246|184375.5|184245.5|4
1738877490000|2025-02-06 21:31:30|184375.8|184245.8|184375.6|184245.6|184375.8|184245.8|184375.6|184245.6|2
1738877500000|2025-02-06 21:31:40|184375.4|184245.4|184378.3|184248.3|184378.3|184248.3|184375.4|184245.4|3
1738877510000|2025-02-06 21:31:50|184378.8|184248.8|184378.2|184248.2|184378.8|184248.8|184378.2|184248.2|3
1738877520000|2025-02-06 21:32:00|184378.6|184248.6|184384.6|184254.6|184384.6|184254.6|184372.8|184242.8|6
1738877530000|2025-02-06 21:32:10|184384.5|184254.5|184384.6|184254.6|184384.6|184254.6|184384.5|184254.5|2
1738877540000|2025-02-06 21:32:20|184384.5|184254.5|184384.6|184254.6|184384.6|184254.6|184384.5|184254.5|2
1738877550000|2025-02-06 21:32:30|184384.2|184254.2|184384.7|184254.7|184384.7|184254.7|184384.2|184254.2|2
1738877560000|2025-02-06 21:32:40|184385.4|184255.4|184385.4|184255.4|184385.4|184255.4|184385.3|184255.3|3
1738877570000|2025-02-06 21:32:50|184385.5|184255.5|184385.3|184255.3|184385.5|184255.5|184385.3|184255.3|2
1738877580000|2025-02-06 21:33:00|184384.8|184254.8|184385.3|184255.3|184385.3|184255.3|184384.8|184254.8|2
1738877590000|2025-02-06 21:33:10|184385.2|184255.2|184385.2|184255.2|184385.2|184255.2|184385.2|184255.2|1
1738877600000|2025-02-06 21:33:20|184385.1|184255.1|184385.3|184255.3|184385.3|184255.3|184382.5|184252.5|4
1738877610000|2025-02-06 21:33:30|184385.2|184255.2|184374.5|184244.5|184385.3|184255.3|184374|184244|8
1738877620000|2025-02-06 21:33:40|184374.7|184244.7|184372.9|184242.9|184374.7|184244.7|184372.9|184242.9|3
1738877630000|2025-02-06 21:33:50|184374.5|184244.5|184374.5|184244.5|184374.5|184244.5|184374.5|184244.5|1
1738877640000|2025-02-06 21:34:00|184372.9|184242.9|184373.6|184243.6|184373.6|184243.6|184372.9|184242.9|2
1738877670000|2025-02-06 21:34:30|184373|184243|184384.1|184254.1|184384.3|184254.3|184373|184243|8
1738877680000|2025-02-06 21:34:40|184383|184253|184383|184253|184383.4|184253.4|184382.9|184252.9|4
1738877690000|2025-02-06 21:34:50|184381.7|184251.7|184381.3|184251.3|184381.7|184251.7|184381.2|184251.2|4
1738877700000|2025-02-06 21:35:00|184381.4|184251.4|184381|184251|184384.1|184254.1|184381|184251|4
1738877710000|2025-02-06 21:35:10|184384.8|184254.8|184385.1|184255.1|184385.1|184255.1|184384.8|184254.8|2
1738877720000|2025-02-06 21:35:20|184384.8|184254.8|184383.1|184253.1|184384.8|184254.8|184383.1|184253.1|2
1738877750000|2025-02-06 21:35:50|184380.4|184250.4|184381.7|184251.7|184383.1|184253.1|184380.3|184250.3|4
1738877760000|2025-02-06 21:36:00|184378.4|184248.4|184378.4|184248.4|184380.5|184250.5|184378.4|184248.4|3
1738877770000|2025-02-06 21:36:10|184378.3|184248.3|184375.9|184245.9|184378.4|184248.4|184374.4|184244.4|4
1738877780000|2025-02-06 21:36:20|184378.4|184248.4|184379.3|184249.3|184379.3|184249.3|184375.4|184245.4|9
1738877790000|2025-02-06 21:36:30|184378.1|184248.1|184378.1|184248.1|184381|184251|184378.1|184248.1|3
1738877800000|2025-02-06 21:36:40|184378.3|184248.3|184379.8|184249.8|184379.8|184249.8|184378|184248|5
1738877810000|2025-02-06 21:36:50|184378.1|184248.1|184378.4|184248.4|184378.4|184248.4|184378.1|184248.1|2
1738877820000|2025-02-06 21:37:00|184378.3|184248.3|184374.4|184244.4|184378.3|184248.3|184374.4|184244.4|2
1738877830000|2025-02-06 21:37:10|184378.5|184248.5|184384.3|184254.3|184384.3|184254.3|184373.8|184243.8|6
1738877840000|2025-02-06 21:37:20|184381.4|184251.4|184381.4|184251.4|184381.4|184251.4|184378.6|184248.6|3
1738877850000|2025-02-06 21:37:30|184379|184249|184378.6|184248.6|184379|184249|184375.9|184245.9|5
1738877870000|2025-02-06 21:37:50|184378.4|184248.4|184378.4|184248.4|184378.4|184248.4|184378.4|184248.4|1
1738877890000|2025-02-06 21:38:10|184379.2|184249.2|184378.1|184248.1|184379.2|184249.2|184378.1|184248.1|3
1738877900000|2025-02-06 21:38:20|184377.3|184247.3|184377.3|184247.3|184377.3|184247.3|184377.3|184247.3|1
1738877910000|2025-02-06 21:38:30|184378.1|184248.1|184380.9|184250.9|184380.9|184250.9|184378.1|184248.1|2
1738877920000|2025-02-06 21:38:40|184380.6|184250.6|184378.4|184248.4|184382.7|184252.7|184378|184248|7
1738877930000|2025-02-06 21:38:50|184382.6|184252.6|184382.6|184252.6|184382.7|184252.7|184382|184252|4
1738877940000|2025-02-06 21:39:00|184378.4|184248.4|184382.6|184252.6|184383.1|184253.1|184378.4|184248.4|3
1738877950000|2025-02-06 21:39:10|184383.2|184253.2|184380.5|184250.5|184383.2|184253.2|184380.5|184250.5|3
1738877960000|2025-02-06 21:39:20|184377.3|184247.3|184377.3|184247.3|184377.3|184247.3|184374.6|184244.6|5
1738877970000|2025-02-06 21:39:30|184377.2|184247.2|184377.3|184247.3|184377.3|184247.3|184377.2|184247.2|2
1738877980000|2025-02-06 21:39:40|184374.6|184244.6|184377.3|184247.3|184377.3|184247.3|184374.6|184244.6|2
1738877990000|2025-02-06 21:39:50|184378.5|184248.5|184380.4|184250.4|184380.4|184250.4|184378.5|184248.5|2
1738878000000|2025-02-06 21:40:00|184380.9|184250.9|184373.2|184243.2|184380.9|184250.9|184362.9|184232.9|7
1738878010000|2025-02-06 21:40:10|184376.8|184246.8|184375.4|184245.4|184376.8|184246.8|184372.6|184242.6|4
1738878020000|2025-02-06 21:40:20|184380.2|184250.2|184377.8|184247.8|184380.2|184250.2|184376.9|184246.9|4
1738878030000|2025-02-06 21:40:30|184381.9|184251.9|184383.3|184253.3|184385.3|184255.3|184381.9|184251.9|6
1738878040000|2025-02-06 21:40:40|184383.4|184253.4|184383.2|184253.2|184383.4|184253.4|184383.2|184253.2|4
1738878060000|2025-02-06 21:41:00|184383.3|184253.3|184383.4|184253.4|184383.4|184253.4|184373.9|184243.9|3
1738878070000|2025-02-06 21:41:10|184383.1|184253.1|184383.4|184253.4|184383.4|184253.4|184383.1|184253.1|2
1738878080000|2025-02-06 21:41:20|184383.1|184253.1|184382.9|184252.9|184383.4|184253.4|184382.9|184252.9|3
1738878090000|2025-02-06 21:41:30|184376.5|184246.5|184382.9|184252.9|184384.3|184254.3|184376.5|184246.5|4
1738878100000|2025-02-06 21:41:40|184382.8|184252.8|184382.9|184252.9|184382.9|184252.9|184382.8|184252.8|2
1738878120000|2025-02-06 21:42:00|184383.4|184253.4|184383.4|184253.4|184385.5|184255.5|184383.4|184253.4|3
1738878130000|2025-02-06 21:42:10|184383.1|184253.1|184383.4|184253.4|184383.4|184253.4|184383.1|184253.1|2
1738878140000|2025-02-06 21:42:20|184383.3|184253.3|184389.2|184259.2|184389.2|184259.2|184383.3|184253.3|5
1738878150000|2025-02-06 21:42:30|184389.4|184259.4|184389.2|184259.2|184389.6|184259.6|184389.2|184259.2|4
1738878160000|2025-02-06 21:42:40|184389.3|184259.3|184389.2|184259.2|184389.6|184259.6|184389.1|184259.1|6
1738878170000|2025-02-06 21:42:50|184389.4|184259.4|184387|184257|184389.4|184259.4|184387|184257|3
1738878180000|2025-02-06 21:43:00|184393.1|184263.1|184401.5|184271.5|184409.6|184279.6|184393.1|184263.1|9
1738878190000|2025-02-06 21:43:10|184401.2|184271.2|184405.2|184275.2|184405.2|184275.2|184401.2|184271.2|3
1738878200000|2025-02-06 21:43:20|184405.1|184275.1|184405.1|184275.1|184413|184283|184405.1|184275.1|5
1738878210000|2025-02-06 21:43:30|184409.1|184279.1|184409.2|184279.2|184409.2|184279.2|184409.1|184279.1|2
1738878220000|2025-02-06 21:43:40|184407.1|184277.1|184417.8|184287.8|184419.6|184289.6|184406.8|184276.8|7
1738878230000|2025-02-06 21:43:50|184427|184297|184428.7|184298.7|184428.7|184298.7|184418.3|184288.3|11
1738878240000|2025-02-06 21:44:00|184418.4|184288.4|184420.6|184290.6|184426.6|184296.6|184418.4|184288.4|5
1738878250000|2025-02-06 21:44:10|184429.9|184299.9|184419.8|184289.8|184429.9|184299.9|184419.8|184289.8|8
1738878260000|2025-02-06 21:44:20|184420|184290|184420.2|184290.2|184434|184304|184420|184290|8
1738878270000|2025-02-06 21:44:30|184423.6|184293.6|184438.4|184308.4|184438.4|184308.4|184423.6|184293.6|5
1738878280000|2025-02-06 21:44:40|184428.4|184298.4|184432.7|184302.7|184438.4|184308.4|184428.4|184298.4|6
1738878290000|2025-02-06 21:44:50|184431.8|184301.8|184432.7|184302.7|184432.8|184302.8|184426.7|184296.7|12
1738878300000|2025-02-06 21:45:00|184426.7|184296.7|184424.2|184294.2|184432.7|184302.7|184424.2|184294.2|7
1738878310000|2025-02-06 21:45:10|184424|184294|184423|184293|184431.2|184301.2|184423|184293|8
1738878320000|2025-02-06 21:45:20|184431.2|184301.2|184423.8|184293.8|184432|184302|184422.9|184292.9|7
1738878330000|2025-02-06 21:45:30|184423.9|184293.9|184420.6|184290.6|184423.9|184293.9|184420.6|184290.6|7
1738878340000|2025-02-06 21:45:40|184420.4|184290.4|184420.9|184290.9|184435.4|184305.4|184420.3|184290.3|18
1738878350000|2025-02-06 21:45:50|184420.5|184290.5|184420.8|184290.8|184420.8|184290.8|184420.5|184290.5|7
1738878360000|2025-02-06 21:46:00|184420.7|184290.7|184428.3|184298.3|184435.1|184305.1|184420.1|184290.1|8
1738878370000|2025-02-06 21:46:10|184428.1|184298.1|184444|184314|184462.3|184332.3|184428.1|184298.1|32
1738878380000|2025-02-06 21:46:20|184440.6|184310.6|184440.7|184310.7|184440.7|184310.7|184440.6|184310.6|2
1738878390000|2025-02-06 21:46:30|184439.3|184309.3|184440.6|184310.6|184440.6|184310.6|184439.3|184309.3|2
1738878400000|2025-02-06 21:46:40|184440.7|184310.7|184472.4|184271.6|184472.4|184310.7|184440.7|184271.6|2
1738878410000|2025-02-06 21:46:50|184448.1|184318.1|184448.1|184318.1|184448.1|184318.1|184448.1|184318.1|1
1738878420000|2025-02-06 21:47:00|184448.2|184318.2|184440|184310|184448.5|184318.5|184440|184310|4
1738878430000|2025-02-06 21:47:10|184445.1|184315.1|184437.6|184307.6|184445.1|184315.1|184437.6|184307.6|2
1738878440000|2025-02-06 21:47:20|184437.9|184307.9|184472.1|184265.5|184472.1|184307.9|184437.6|184265.5|5
1738878450000|2025-02-06 21:47:30|184472|184265.6|184472|184265.6|184472|184265.6|184472|184265.6|1
1738878460000|2025-02-06 21:47:40|184471.9|184265.7|184471.7|184265.5|184471.9|184266.5|184471.1|184265.5|6
1738878470000|2025-02-06 21:47:50|184472.1|184263.4|184474.7|184264.5|184474.7|184265.4|184472.1|184263.4|6
1738878480000|2025-02-06 21:48:00|184472.4|184266.8|184472.4|184266.8|184472.4|184266.8|184472.4|184266.8|1
1738878490000|2025-02-06 21:48:10|184477.3|184268.6|184441.2|184311.2|184478.3|184311.2|184441.2|184268.6|5
1738878500000|2025-02-06 21:48:20|184440.9|184310.9|184441.2|184311.2|184476.3|184311.8|184440.9|184276.1|4
1738878520000|2025-02-06 21:48:40|184440.7|184310.7|184439|184309|184440.7|184310.7|184439|184309|4
1738878530000|2025-02-06 21:48:50|184437.7|184307.7|184439|184309|184439|184309|184437.7|184307.7|2
1738878540000|2025-02-06 21:49:00|184462.9|184332.9|184476|184263.9|184476|184332.9|184462.9|184260.5|3
1738878550000|2025-02-06 21:49:10|184441|184311|184414.5|184284.5|184476.5|184311|184366.4|184236.4|11
1738878560000|2025-02-06 21:49:20|184417.6|184287.6|184463|184257.5|184463|184287.6|184416.7|184257.5|3
1738878570000|2025-02-06 21:49:30|184463.1|184257.4|184462.9|184257.5|184463.1|184257.5|184462.9|184257.4|2
1738878580000|2025-02-06 21:49:40|184462.6|184257.9|184462.6|184257.9|184462.6|184257.9|184462.6|184257.9|2
1738878590000|2025-02-06 21:49:50|184462.7|184257.8|184465.2|184255.3|184465.2|184257.8|184462.7|184255.3|4
1738878600000|2025-02-06 21:50:00|184461|184256.4|184484.3|184256.5|184484.3|184257.9|184461|184256.4|8
1738878610000|2025-02-06 21:50:10|184485.2|184255.6|184485|184255.8|184485.2|184255.8|184485|184255.6|4
1738878620000|2025-02-06 21:50:20|184484.5|184256.2|184478.5|184255|184484.5|184256.2|184478.5|184254.7|5
1738878630000|2025-02-06 21:50:30|184479.8|184253.8|184487|184261.2|184487|184261.2|184479.7|184253.8|5
1738878640000|2025-02-06 21:50:40|184479.9|184254.1|184480.4|184253.6|184487.1|184261.2|184479.9|184253.5|9
1738878650000|2025-02-06 21:50:50|184480.9|184253|184480.7|184253.2|184480.9|184253.2|184480.7|184253|4
1738878660000|2025-02-06 21:51:00|184487.7|184260.2|184480.2|184253.6|184487.8|184260.2|184480.2|184253|7
1738878670000|2025-02-06 21:51:10|184486.9|184260.3|184480.4|184253.8|184486.9|184260.3|184480.4|184253.8|2
1738878680000|2025-02-06 21:51:20|184480.6|184253.6|184481.2|184253|184481.2|184253.6|184480.6|184253|4
1738878690000|2025-02-06 21:51:30|184510.2|184273.2|184486|184261.7|184517|184275.7|184474.7|184256.1|36
1738878700000|2025-02-06 21:51:40|184479.3|184260.2|184516.8|184271.9|184537|184272.3|184479.3|184259.5|37
1738878710000|2025-02-06 21:51:50|184524.2|184260.3|184519.2|184273.2|184527.5|184275.8|184479.9|184259.6|40
1738878720000|2025-02-06 21:52:00|184479.9|184261|184525.5|184273.1|184533.6|184275.6|184478|184257.6|38
1738878730000|2025-02-06 21:52:10|184502.4|184262.7|184528.3|184266.1|184551.1|184278.1|184481.5|184259.3|39
1738878740000|2025-02-06 21:52:20|184519.5|184275.3|184481.9|184263.8|184534.8|184279.1|184481.9|184258.5|38
1738878750000|2025-02-06 21:52:30|184525.8|184275.4|184478.8|184252.3|184528|184275.4|184467.5|184252.3|16
1738878760000|2025-02-06 21:52:40|184477.6|184258|184477.7|184256.9|184484.7|184265|184477.4|184256.9|7
1738878770000|2025-02-06 21:52:50|184477.8|184256.7|184485.8|184264.7|184485.8|184264.7|184477.8|184256.7|2
1738878780000|2025-02-06 21:53:00|184480.4|184251.5|184479.1|184257.5|184480.4|184258.4|184478.2|184251.5|5
1738878790000|2025-02-06 21:53:10|184478.8|184257.8|184478.8|184257.8|184478.8|184257.8|184478.8|184257.8|1
1738878800000|2025-02-06 21:53:20|184479.1|184257.6|184479.1|184257.6|184479.1|184257.6|184479.1|184257.6|1
1738878810000|2025-02-06 21:53:30|184482.4|184258.4|184482.5|184258.3|184482.6|184258.4|184482.4|184258.2|4
1738878820000|2025-02-06 21:53:40|184489.5|184218.8|184490.3|184218|184490.3|184218.8|184489.5|184218|3
1738878830000|2025-02-06 21:53:50|184484.2|184239.2|184484.2|184239.2|184484.2|184239.2|184484.2|184239.2|1
1738878840000|2025-02-06 21:54:00|184480.9|184259|184481.7|184258.2|184482|184259|184480.9|184257.9|4
1738878850000|2025-02-06 21:54:10|184482.5|184257.4|184482.5|184257.5|184482.5|184257.8|184482.1|184257.4|4
1738878860000|2025-02-06 21:54:20|184483.4|184256.5|184486.6|184254.2|184486.6|184256.5|184483.4|184254.2|2
1738878870000|2025-02-06 21:54:30|184486.9|184253.9|184486.9|184253.9|184486.9|184253.9|184486.9|184253.9|2
1738878880000|2025-02-06 21:54:40|184486.7|184254.1|184487.4|184253.4|184487.4|184254.1|184486.7|184253.4|2
1738878890000|2025-02-06 21:54:50|184482.1|184254.5|184481.9|184254.7|184482.1|184255.5|184481.1|184254.5|3
1738878900000|2025-02-06 21:55:00|184482|184254.5|184484.3|184252.2|184484.3|184254.5|184482|184252.2|6
1738878910000|2025-02-06 21:55:10|184491.1|184258.9|184485.5|184249.6|184492.7|184258.9|184485.3|184249.6|4
1738878920000|2025-02-06 21:55:20|184486.2|184249|184493.4|184255.8|184493.4|184256.4|184485.7|184248.6|11
1738878930000|2025-02-06 21:55:30|184503.3|184240.8|184504.1|184238.8|184504.7|184241|184489.1|184226.6|14
1738878940000|2025-02-06 21:55:40|184490.5|184225.2|184506.8|184237.1|184506.8|184239.4|184490.5|184225.2|11
1738878950000|2025-02-06 21:55:50|184492.7|184223|184507.8|184236|184507.8|184236.4|184492.7|184222.2|11
1738878960000|2025-02-06 21:56:00|184494.3|184222.6|184496|184252.3|184505.8|184252.5|184488.2|184222.6|12
1738878970000|2025-02-06 21:56:10|184488.2|184244.5|184496.3|184252.4|184496.3|184252.5|184488.2|184244.3|12
1738878980000|2025-02-06 21:56:20|184488.3|184244.3|184490.5|184245.5|184497.3|184252.9|184488.3|184244.1|9
1738878990000|2025-02-06 21:56:30|184498.2|184223.8|184508.6|184233.6|184510.3|184235.3|184496|184221|7
1738879000000|2025-02-06 21:56:40|184496|184221|184497.5|184223.4|184508.8|184233.8|184496|184221|6
1738879010000|2025-02-06 21:56:50|184509.8|184235.8|184497.8|184223.1|184509.8|184235.8|184495.4|184221.4|6
1738879020000|2025-02-06 21:57:00|184498|184222.9|184523.8|184181.8|184523.8|184234.8|184498|184181.8|5
1738879040000|2025-02-06 21:57:20|184523.7|184181.7|184523.8|184181.8|184523.8|184181.8|184522.5|184180.5|6
1738879050000|2025-02-06 21:57:30|184524.2|184182.2|184525.2|184183.2|184526.3|184184.3|184523.8|184181.8|4
1738879060000|2025-02-06 21:57:40|184524.8|184182.8|184525.2|184183.2|184527.9|184185.9|184524.8|184182.8|4
1738879070000|2025-02-06 21:57:50|184526.5|184184.5|184525.2|184183.2|184526.5|184184.5|184525.2|184183.2|4
1738879080000|2025-02-06 21:58:00|184500.7|184240|184524.7|184205.9|184524.7|184241.1|184500.7|184205.9|5
1738879090000|2025-02-06 21:58:10|184526.9|184203.7|184528.3|184202.3|184528.3|184203.7|184526.9|184202.3|4
1738879100000|2025-02-06 21:58:20|184529.2|184201.4|184529.2|184201.4|184529.2|184201.4|184529.2|184201.4|2
1738879110000|2025-02-06 21:58:30|184523.8|184181.8|184525.2|184183.2|184525.3|184183.3|184523.8|184181.8|5
1738879120000|2025-02-06 21:58:40|184525.3|184183.3|184525.2|184183.2|184528.3|184186.3|184525.2|184183.2|4
1738879130000|2025-02-06 21:58:50|184524.2|184182.2|184523.8|184181.8|184525.4|184183.4|184523.8|184181.8|5
1738879140000|2025-02-06 21:59:00|184533.9|184202.2|184537.7|184198.3|184537.7|184202.2|184533.9|184198.3|5
1738879150000|2025-02-06 21:59:10|184537.9|184198.1|184536.8|184199.3|184537.9|184199.3|184536.8|184198.1|4
1738879160000|2025-02-06 21:59:20|184537|184199.1|184517.6|184230.5|184537|184230.5|184517.6|184199.1|3
1738879170000|2025-02-06 21:59:30|184537.7|184195.7|184541.2|184199.2|184541.2|184199.2|184537.7|184195.7|4
1738879180000|2025-02-06 21:59:40|184541.1|184199.1|184541.2|184199.2|184541.2|184199.2|184541.1|184199.1|2
1738879190000|2025-02-06 21:59:50|184543.2|184201.2|184539.3|184197.3|184543.2|184201.2|184539.3|184197.3|2
1738879200000|2025-02-06 22:00:00|184569.9|184227.9|184569.9|184227.9|184569.9|184227.9|184569.9|184227.9|1
1738879260000|2025-02-06 22:01:00|184664|184322|184664|184322|184664|184322|184664|184322|1
1738879280000|2025-02-06 22:01:20|184663.8|184321.8|184895.5|184553.5|184895.5|184553.5|184663.8|184321.8|2
1738879340000|2025-02-06 22:02:20|184899.1|184557.1|184899.1|184557.1|184899.1|184557.1|184899.1|184557.1|1
1738881970000|2025-02-06 22:46:10|184947.9|184605.9|184946.7|184604.7|184947.9|184605.9|184946.7|184604.7|3
1738881980000|2025-02-06 22:46:20|184945.9|184603.9|184945.2|184603.2|184945.9|184603.9|184945.2|184603.2|2
1738881990000|2025-02-06 22:46:30|184944.9|184602.9|184945|184603|184945|184603|184944.9|184602.9|2
1738882000000|2025-02-06 22:46:40|184944.2|184602.2|184944.2|184602.2|184944.2|184602.2|184944.2|184602.2|1
1738882010000|2025-02-06 22:46:50|184944.5|184602.5|184944.4|184602.4|184944.5|184602.5|184944.4|184602.4|2
1738882020000|2025-02-06 22:47:00|184944.2|184602.2|184944.2|184602.2|184944.2|184602.2|184944.2|184602.2|1
1738882030000|2025-02-06 22:47:10|184944.3|184602.3|184944.2|184602.2|184944.3|184602.3|184944.2|184602.2|2
1738882040000|2025-02-06 22:47:20|184897.3|184555.3|184897.3|184555.3|184897.3|184555.3|184897.3|184555.3|1
1738882700000|2025-02-06 22:58:20|184579.1|184237.1|184579.1|184237.1|184579.1|184237.1|184579.1|184237.1|1
1738882710000|2025-02-06 22:58:30|184579.4|184237.4|184579.4|184237.4|184579.4|184237.4|184579.4|184237.4|1
1738882720000|2025-02-06 22:58:40|184579.5|184237.5|184579.5|184237.5|184579.5|184237.5|184579.5|184237.5|1
1738882730000|2025-02-06 22:58:50|184579.7|184237.7|184579.7|184237.7|184579.7|184237.7|184579.7|184237.7|1
1738882740000|2025-02-06 22:59:00|184579.8|184237.8|184571|184229|184579.8|184237.8|184571|184229|2
1738882750000|2025-02-06 22:59:10|184570.3|184228.3|184570.3|184228.3|184570.3|184228.3|184570.3|184228.3|1
1738882760000|2025-02-06 22:59:20|184569.9|184227.9|184569.9|184227.9|184569.9|184227.9|184569.9|184227.9|1
1738882770000|2025-02-06 22:59:30|184580.3|184238.3|184580.5|184238.5|184580.5|184238.5|184580.3|184238.3|2
1738882780000|2025-02-06 22:59:40|184580.8|184238.8|184580.8|184238.8|184580.8|184238.8|184580.8|184238.8|1
1738882800000|2025-02-06 23:00:00|184571|184229|184606.2|184264.2|184621.1|184279.1|184571|184229|4
1738882810000|2025-02-06 23:00:10|184606.1|184264.1|184606.1|184264.1|184606.1|184264.1|184606.1|184264.1|1
1738882830000|2025-02-06 23:00:30|184620.8|184278.8|184620.8|184278.8|184620.8|184278.8|184620.8|184278.8|1
1738882840000|2025-02-06 23:00:40|184720.5|184378.5|184720.2|184378.2|184720.5|184378.5|184720.2|184378.2|2
1738882850000|2025-02-06 23:00:50|184720|184378|184720|184378|184720|184378|184720|184378|1
1738882860000|2025-02-06 23:01:00|184755.2|184413.2|184640.9|184298.9|184755.2|184413.2|184640.9|184298.9|2
1738882870000|2025-02-06 23:01:10|184637.5|184295.5|184637.5|184295.5|184637.5|184295.5|184637.5|184295.5|1
1738882890000|2025-02-06 23:01:30|184751.6|184409.6|184751.6|184409.6|184751.6|184409.6|184751.6|184409.6|1
1738882910000|2025-02-06 23:01:50|184639.4|184297.4|184639.4|184297.4|184639.4|184297.4|184639.4|184297.4|1
1738882930000|2025-02-06 23:02:10|184626.1|184284.1|184513.7|184171.7|184626.1|184284.1|184513.7|184171.7|2
1738882940000|2025-02-06 23:02:20|184507.5|184165.5|184507.5|184165.5|184507.5|184165.5|184507.5|184165.5|1
1738882950000|2025-02-06 23:02:30|184507.8|184165.8|184507.5|184165.5|184508.1|184166.1|184507.5|184165.5|4
1738882960000|2025-02-06 23:02:40|184508.1|184166.1|184507.5|184165.5|184508.1|184166.1|184507.5|184165.5|4
1738882970000|2025-02-06 23:02:50|184531|184189|184529.3|184187.3|184531.5|184189.5|184529.3|184187.3|6
1738882980000|2025-02-06 23:03:00|184507.1|184165.1|184507.1|184165.1|184507.1|184165.1|184507.1|184165.1|1
1738882990000|2025-02-06 23:03:10|184507.6|184165.6|184486.6|184144.6|184510.8|184168.8|184486.6|184144.6|7
1738883000000|2025-02-06 23:03:20|184487.4|184145.4|184486.6|184144.6|184487.4|184145.4|184486.6|184144.6|3
1738883010000|2025-02-06 23:03:30|184487.2|184145.2|184486.6|184144.6|184487.2|184145.2|184486.6|184144.6|6
1738883020000|2025-02-06 23:03:40|184487.7|184145.7|184496|184154|184496.3|184154.3|184487.7|184145.7|4
1738883030000|2025-02-06 23:03:50|184497.1|184155.1|184496|184154|184497.5|184155.5|184496|184154|6
1738883040000|2025-02-06 23:04:00|184487.7|184145.7|184486.7|184144.7|184488.3|184146.3|184486.7|184144.7|6
1738883050000|2025-02-06 23:04:10|184486.8|184144.8|184486.6|184144.6|184486.9|184144.9|184486.6|184144.6|4
1738883060000|2025-02-06 23:04:20|184486.9|184144.9|184486.7|184144.7|184486.9|184144.9|184486.6|184144.6|4
1738883070000|2025-02-06 23:04:30|184488.8|184146.8|184489.8|184147.8|184489.9|184147.9|184487.7|184145.7|9
1738883080000|2025-02-06 23:04:40|184496.3|184154.3|184496|184154|184496.3|184154.3|184496|184154|4
1738883090000|2025-02-06 23:04:50|184496.1|184154.1|184496|184154|184496.3|184154.3|184496|184154|4
1738883100000|2025-02-06 23:05:00|184487.7|184145.7|184489.8|184147.8|184489.8|184147.8|184487.7|184145.7|2
1738883110000|2025-02-06 23:05:10|184491.4|184149.4|184489.8|184147.8|184491.4|184149.4|184489.8|184147.8|2
1738883120000|2025-02-06 23:05:20|184489.7|184147.7|184489.8|184147.8|184489.8|184147.8|184489.7|184147.7|2
1738883130000|2025-02-06 23:05:30|184489.7|184147.7|184496|184154|184496|184154|184489.7|184147.7|5
1738883140000|2025-02-06 23:05:40|184495.7|184153.7|184495.8|184153.8|184496|184154|184495.7|184153.7|3
1738883150000|2025-02-06 23:05:50|184496|184154|184489.8|184147.8|184496|184154|184489.8|184147.8|6
1738883160000|2025-02-06 23:06:00|184489.6|184147.6|184489.8|184147.8|184489.8|184147.8|184489.6|184147.6|4
1738883170000|2025-02-06 23:06:10|184489.7|184147.7|184489.8|184147.8|184489.8|184147.8|184489.7|184147.7|4
1738883180000|2025-02-06 23:06:20|184489.6|184147.6|184489.7|184147.7|184489.7|184147.7|184489.6|184147.6|2
1738883190000|2025-02-06 23:06:30|184496|184154|184496|184154|184496|184154|184496|184154|1
1738883200000|2025-02-06 23:06:40|184496.1|184154.1|184496|184154|184496.1|184154.1|184496|184154|2
1738883210000|2025-02-06 23:06:50|184495.8|184153.8|184489.8|184147.8|184496|184154|184489.7|184147.7|5
1738883220000|2025-02-06 23:07:00|184489.7|184147.7|184489.8|184147.8|184489.8|184147.8|184489.7|184147.7|2
1738883230000|2025-02-06 23:07:10|184489.7|184147.7|184489.8|184147.8|184489.8|184147.8|184489.7|184147.7|4
1738883240000|2025-02-06 23:07:20|184495.8|184153.8|184489.8|184147.8|184495.8|184153.8|184489.8|184147.8|2
1738883250000|2025-02-06 23:07:30|184489.7|184147.7|184489.8|184147.8|184489.8|184147.8|184489.7|184147.7|2
1738883260000|2025-02-06 23:07:40|184489.7|184147.7|184489.7|184147.7|184489.7|184147.7|184489.7|184147.7|1
1738883270000|2025-02-06 23:07:50|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|184489.7|184147.7|3
1738883280000|2025-02-06 23:08:00|184496|184154|184496|184154|184496|184154|184496|184154|1
1738883300000|2025-02-06 23:08:20|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|1
1738883310000|2025-02-06 23:08:30|184489.7|184147.7|184489.8|184147.8|184489.8|184147.8|184489.7|184147.7|2
1738883320000|2025-02-06 23:08:40|184489.9|184147.9|184489.8|184147.8|184489.9|184147.9|184489.8|184147.8|2
1738883330000|2025-02-06 23:08:50|184496|184154|184496|184154|184496.3|184154.3|184496|184154|3
1738883350000|2025-02-06 23:09:10|184496.2|184154.2|184489.8|184147.8|184496.2|184154.2|184489.8|184147.8|5
1738883360000|2025-02-06 23:09:20|184489.9|184147.9|184489.8|184147.8|184489.9|184147.9|184489.8|184147.8|2
1738883370000|2025-02-06 23:09:30|184489.9|184147.9|184489.8|184147.8|184489.9|184147.9|184489.8|184147.8|2
1738883380000|2025-02-06 23:09:40|184489.9|184147.9|184489.8|184147.8|184489.9|184147.9|184489.8|184147.8|2
1738883390000|2025-02-06 23:09:50|184496|184154|184496|184154|184496.1|184154.1|184496|184154|7
1738883400000|2025-02-06 23:10:00|184496.2|184154.2|184496.2|184154.2|184496.2|184154.2|184496|184154|3
1738883410000|2025-02-06 23:10:10|184496|184154|184489.8|184147.8|184496.1|184154.1|184489.8|184147.8|4
1738883450000|2025-02-06 23:10:50|184496.1|184154.1|184496|184154|184496.1|184154.1|184496|184154|4
1738883460000|2025-02-06 23:11:00|184487.7|184145.7|184486.6|184144.6|184487.9|184145.9|184486.6|184144.6|4
1738883490000|2025-02-06 23:11:30|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|1
1738883500000|2025-02-06 23:11:40|184496|184154|184496|184154|184496|184154|184496|184154|1
1738883520000|2025-02-06 23:12:00|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|1
1738883550000|2025-02-06 23:12:30|184496|184154|184496|184154|184496|184154|184496|184154|1
1738883560000|2025-02-06 23:12:40|184495.9|184153.9|184496|184154|184496|184154|184495.9|184153.9|2
1738883570000|2025-02-06 23:12:50|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|1
1738883580000|2025-02-06 23:13:00|184489.7|184147.7|184489.8|184147.8|184489.8|184147.8|184489.7|184147.7|2
1738883610000|2025-02-06 23:13:30|184496|184154|184496|184154|184496|184154|184496|184154|1
1738883620000|2025-02-06 23:13:40|184496.1|184154.1|184496|184154|184496.1|184154.1|184496|184154|2
1738883630000|2025-02-06 23:13:50|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|1
1738883650000|2025-02-06 23:14:10|184490|184148|184489.8|184147.8|184490.1|184148.1|184489.8|184147.8|6
1738883660000|2025-02-06 23:14:20|184497.1|184155.1|184496|184154|184497.1|184155.1|184496|184154|2
1738883670000|2025-02-06 23:14:30|184496.8|184154.8|184496|184154|184496.8|184154.8|184496|184154|6
1738883680000|2025-02-06 23:14:40|184496.7|184154.7|184489.8|184147.8|184496.7|184154.7|184489.8|184147.8|3
1738883700000|2025-02-06 23:15:00|184489.7|184147.7|184489.7|184147.7|184489.7|184147.7|184489.7|184147.7|1
1738883710000|2025-02-06 23:15:10|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|1
1738883720000|2025-02-06 23:15:20|184496|184154|184496|184154|184496.2|184154.2|184496|184154|5
1738883730000|2025-02-06 23:15:30|184496.2|184154.2|184496|184154|184496.2|184154.2|184496|184154|4
1738883740000|2025-02-06 23:15:40|184489.7|184147.7|184489.7|184147.7|184489.7|184147.7|184489.7|184147.7|1
1738883750000|2025-02-06 23:15:50|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|184489.6|184147.6|3
1738883760000|2025-02-06 23:16:00|184490|184148|184489.8|184147.8|184490|184148|184489.8|184147.8|2
1738883770000|2025-02-06 23:16:10|184489.7|184147.7|184496|184154|184496.3|184154.3|184489.7|184147.7|4
1738883780000|2025-02-06 23:16:20|184496.5|184154.5|184496|184154|184496.5|184154.5|184496|184154|2
1738883790000|2025-02-06 23:16:30|184496.3|184154.3|184489.8|184147.8|184496.3|184154.3|184489.8|184147.8|7
1738883800000|2025-02-06 23:16:40|184489.7|184147.7|184489.8|184147.8|184489.8|184147.8|184489.7|184147.7|2
1738883830000|2025-02-06 23:17:10|184495.5|184153.5|184496|184154|184496|184154|184495.5|184153.5|4
1738883850000|2025-02-06 23:17:30|184489.8|184147.8|184489.7|184147.7|184489.9|184147.9|184489.7|184147.7|3
1738883860000|2025-02-06 23:17:40|184490|184148|184489.8|184147.8|184490|184148|184489.8|184147.8|2
1738883870000|2025-02-06 23:17:50|184489.9|184147.9|184489.8|184147.8|184489.9|184147.9|184489.8|184147.8|2
1738883880000|2025-02-06 23:18:00|184496.3|184154.3|184496|184154|184496.3|184154.3|184496|184154|4
1738883890000|2025-02-06 23:18:10|184496.3|184154.3|184496|184154|184496.3|184154.3|184496|184154|2
1738883900000|2025-02-06 23:18:20|184496.3|184154.3|184489.8|184147.8|184496.3|184154.3|184489.8|184147.8|5
1738883910000|2025-02-06 23:18:30|184489.9|184147.9|184489.8|184147.8|184489.9|184147.9|184489.8|184147.8|4
1738883930000|2025-02-06 23:18:50|184489.6|184147.6|184489.8|184147.8|184489.8|184147.8|184489.6|184147.6|2
1738883940000|2025-02-06 23:19:00|184496|184154|184496|184154|184496|184154|184495.4|184153.4|3
1738883960000|2025-02-06 23:19:20|184489.8|184147.8|184489.8|184147.8|184490|184148|184489.8|184147.8|3
1738883970000|2025-02-06 23:19:30|184489.9|184147.9|184489.8|184147.8|184489.9|184147.9|184489.4|184147.4|4
1738883980000|2025-02-06 23:19:40|184489.9|184147.9|184489.8|184147.8|184489.9|184147.9|184489.8|184147.8|2
1738883990000|2025-02-06 23:19:50|184489.9|184147.9|184496|184154|184496.1|184154.1|184489.8|184147.8|5
1738884000000|2025-02-06 23:20:00|184496.4|184154.4|184496|184154|184496.4|184154.4|184496|184154|2
1738884010000|2025-02-06 23:20:10|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|1
1738884030000|2025-02-06 23:20:30|184489.7|184147.7|184489.8|184147.8|184489.8|184147.8|184489.7|184147.7|2
1738884040000|2025-02-06 23:20:40|184489.3|184147.3|184489.8|184147.8|184489.8|184147.8|184489.3|184147.3|2
1738884050000|2025-02-06 23:20:50|184496|184154|184496|184154|184496.1|184154.1|184496|184154|3
1738884060000|2025-02-06 23:21:00|184487.7|184145.7|184487.7|184145.7|184487.7|184145.7|184487.7|184145.7|1
1738884070000|2025-02-06 23:21:10|184486.6|184144.6|184486.6|184144.6|184486.6|184144.6|184486.6|184144.6|1
1738884080000|2025-02-06 23:21:20|184486.7|184144.7|184486.7|184144.7|184486.7|184144.7|184486.7|184144.7|1
1738884090000|2025-02-06 23:21:30|184489.7|184147.7|184489.8|184147.8|184489.9|184147.9|184489.7|184147.7|4
1738884100000|2025-02-06 23:21:40|184495.9|184153.9|184496|184154|184496|184154|184495.9|184153.9|2
1738884110000|2025-02-06 23:21:50|184495.3|184153.3|184496|184154|184496|184154|184495.3|184153.3|2
1738884120000|2025-02-06 23:22:00|184496.2|184154.2|184489.8|184147.8|184496.2|184154.2|184489.8|184147.8|3
1738884130000|2025-02-06 23:22:10|184489.7|184147.7|184489.8|184147.8|184489.8|184147.8|184489.7|184147.7|2
1738884140000|2025-02-06 23:22:20|184489.5|184147.5|184489.8|184147.8|184489.8|184147.8|184489.5|184147.5|2
1738884150000|2025-02-06 23:22:30|184489.9|184147.9|184489.8|184147.8|184490.1|184148.1|184489.8|184147.8|6
1738884160000|2025-02-06 23:22:40|184495.9|184153.9|184496|184154|184496|184154|184495.9|184153.9|2
1738884170000|2025-02-06 23:22:50|184495.8|184153.8|184496|184154|184496|184154|184495.8|184153.8|4
1738884180000|2025-02-06 23:23:00|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|1
1738884190000|2025-02-06 23:23:10|184489.4|184147.4|184489.8|184147.8|184489.8|184147.8|184489.4|184147.4|2
1738884210000|2025-02-06 23:23:30|184495.7|184153.7|184496|184154|184496|184154|184495.7|184153.7|2
1738884220000|2025-02-06 23:23:40|184496.7|184154.7|184496|184154|184496.7|184154.7|184496|184154|2
1738884230000|2025-02-06 23:23:50|184495.7|184153.7|184489.8|184147.8|184496|184154|184489.8|184147.8|3
1738884250000|2025-02-06 23:24:10|184489.7|184147.7|184489.8|184147.8|184489.8|184147.8|184489.7|184147.7|2
1738884260000|2025-02-06 23:24:20|184490.2|184148.2|184496|184154|184496|184154|184489.7|184147.7|3
1738884270000|2025-02-06 23:24:30|184495.6|184153.6|184496|184154|184496.1|184154.1|184495.6|184153.6|4
1738884290000|2025-02-06 23:24:50|184496.9|184154.9|184489.7|184147.7|184496.9|184154.9|184489.3|184147.3|7
1738884300000|2025-02-06 23:25:00|184489.8|184147.8|184489.7|184147.7|184489.8|184147.8|184488.9|184146.9|3
1738884310000|2025-02-06 23:25:10|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|1
1738884320000|2025-02-06 23:25:20|184489.4|184147.4|184496|184154|184496|184154|184489.4|184147.4|3
1738884330000|2025-02-06 23:25:30|184496.3|184154.3|184496|184154|184496.3|184154.3|184496|184154|2
1738884340000|2025-02-06 23:25:40|184494.9|184152.9|184489.8|184147.8|184496|184154|184489.8|184147.8|3
1738884350000|2025-02-06 23:25:50|184490.5|184148.5|184489.8|184147.8|184490.5|184148.5|184489.2|184147.2|4
1738884370000|2025-02-06 23:26:10|184489.7|184147.7|184489.8|184147.8|184489.8|184147.8|184489.5|184147.5|3
1738884380000|2025-02-06 23:26:20|184495.5|184153.5|184496|184154|184496|184154|184495.5|184153.5|2
1738884390000|2025-02-06 23:26:30|184495.5|184153.5|184496|184154|184496|184154|184495.5|184153.5|4
1738884400000|2025-02-06 23:26:40|184495.6|184153.6|184489.7|184147.7|184496|184154|184489.7|184147.7|3
1738884410000|2025-02-06 23:26:50|184489.5|184147.5|184489.8|184147.8|184489.8|184147.8|184489.5|184147.5|4
1738884420000|2025-02-06 23:27:00|184489.6|184147.6|184489.8|184147.8|184489.8|184147.8|184489.6|184147.6|2
1738884430000|2025-02-06 23:27:10|184489.7|184147.7|184496|184154|184496|184154|184489.5|184147.5|5
1738884440000|2025-02-06 23:27:20|184495.7|184153.7|184496|184154|184496|184154|184495.7|184153.7|4
1738884450000|2025-02-06 23:27:30|184495.7|184153.7|184489.7|184147.7|184496|184154|184489.7|184147.7|3
1738884460000|2025-02-06 23:27:40|184489.6|184147.6|184489.8|184147.8|184489.8|184147.8|184489.6|184147.6|2
1738884470000|2025-02-06 23:27:50|184489.6|184147.6|184489.8|184147.8|184489.8|184147.8|184489.6|184147.6|4
1738884480000|2025-02-06 23:28:00|184489.6|184147.6|184489.7|184147.7|184489.7|184147.7|184489.6|184147.6|2
1738884490000|2025-02-06 23:28:10|184495.9|184153.9|184496|184154|184496|184154|184495.8|184153.8|4
1738884500000|2025-02-06 23:28:20|184495.9|184153.9|184496|184154|184496|184154|184495.9|184153.9|2
1738884510000|2025-02-06 23:28:30|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|1
1738884520000|2025-02-06 23:28:40|184489.6|184147.6|184489.7|184147.7|184489.8|184147.8|184489.6|184147.6|4
1738884530000|2025-02-06 23:28:50|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|184489.8|184147.8|1
1738884540000|2025-02-06 23:29:00|184495.9|184153.9|184496|184154|184496|184154|184495.9|184153.9|2
1738884550000|2025-02-06 23:29:10|184504.3|184162.3|184487.7|184145.7|184504.3|184162.3|184487.3|184145.3|4
1738884560000|2025-02-06 23:29:20|184504.4|184162.4|184495|184153|184515.5|184173.5|184495|184153|4
1738884570000|2025-02-06 23:29:30|184486.7|184144.7|184486.7|184144.7|184486.7|184144.7|184486.7|184144.7|1
1738884590000|2025-02-06 23:29:50|184491.1|184149.1|184503.8|184161.8|184503.8|184161.8|184491.1|184149.1|2
1738884600000|2025-02-06 23:30:00|184523.1|184181.1|184523.1|184181.1|184523.1|184181.1|184523.1|184181.1|1
1738884620000|2025-02-06 23:30:20|184503.7|184161.7|184511.2|184169.2|184511.2|184169.2|184503.7|184161.7|2
1738884640000|2025-02-06 23:30:40|184511.1|184169.1|184511.1|184169.1|184511.1|184169.1|184511.1|184169.1|1
1738884650000|2025-02-06 23:30:50|184566.2|184224.2|184566.2|184224.2|184566.2|184224.2|184566.2|184224.2|1
1738884660000|2025-02-06 23:31:00|184570.3|184228.3|184524.3|184182.3|184570.3|184228.3|184524.3|184182.3|2
1738884670000|2025-02-06 23:31:10|184522.9|184180.9|184503.6|184161.6|184522.9|184180.9|184503.6|184161.6|2
1738884680000|2025-02-06 23:31:20|184510.1|184168.1|184808.1|184466.1|184809.4|184467.4|184470|184128|8
1738884690000|2025-02-06 23:31:30|184807.1|184465.1|184619.3|184277.3|184807.1|184465.1|184619.3|184277.3|10
1738884710000|2025-02-06 23:31:50|184619|184277|184619|184277|184619|184277|184619|184277|1
1738884720000|2025-02-06 23:32:00|184618.7|184276.7|184771.7|184429.7|184771.7|184429.7|184618.7|184276.7|2
1738884730000|2025-02-06 23:32:10|184770.2|184428.2|184651.3|184309.3|184770.2|184428.2|184651.3|184309.3|3
1738884740000|2025-02-06 23:32:20|184651.5|184309.5|184573.3|184231.3|184651.5|184309.5|184573.3|184231.3|3
1738884750000|2025-02-06 23:32:30|184571.8|184229.8|184571.8|184229.8|184571.8|184229.8|184571.8|184229.8|1
1738884760000|2025-02-06 23:32:40|184571.5|184229.5|184571.5|184229.5|184571.5|184229.5|184571.5|184229.5|1
1738884770000|2025-02-06 23:32:50|184571.2|184229.2|184595.1|184253.1|184595.1|184253.1|184571.2|184229.2|2
1738884780000|2025-02-06 23:33:00|184718.1|184376.1|184718.1|184376.1|184718.1|184376.1|184718.1|184376.1|1
1738884790000|2025-02-06 23:33:10|184716.9|184374.9|184591.1|184249.1|184716.9|184374.9|184591.1|184249.1|2
1738884800000|2025-02-06 23:33:20|184590.8|184248.8|184591|184249|184592.3|184250.3|184590.8|184248.8|3
1738884810000|2025-02-06 23:33:30|184590.4|184248.4|184590.4|184248.4|184590.4|184248.4|184590.4|184248.4|1
1738884820000|2025-02-06 23:33:40|184590.2|184248.2|184590.2|184248.2|184590.2|184248.2|184590.2|184248.2|1
1738884830000|2025-02-06 23:33:50|184703.4|184361.4|184702.6|184360.6|184703.4|184361.4|184702.6|184360.6|2
1738884850000|2025-02-06 23:34:10|184701.2|184359.2|184589.4|184247.4|184701.2|184359.2|184589.4|184247.4|2
1738884860000|2025-02-06 23:34:20|184589.2|184247.2|184589.2|184247.2|184589.2|184247.2|184589.2|184247.2|1
1738884870000|2025-02-06 23:34:30|184589|184247|184589|184247|184589|184247|184589|184247|1
1738884880000|2025-02-06 23:34:40|184588.8|184246.8|184699.2|184357.2|184699.2|184357.2|184588.8|184246.8|2
1738884890000|2025-02-06 23:34:50|184698.6|184356.6|184673.9|184331.9|184698.6|184356.6|184673.9|184331.9|2
1738884900000|2025-02-06 23:35:00|184672.3|184330.3|184579.8|184237.8|184672.3|184330.3|184579.8|184237.8|2
1738884910000|2025-02-06 23:35:10|184583.9|184241.9|184516.6|184212.1|184588.4|184278.4|184436.2|184174.6|11
1738884920000|2025-02-06 23:35:20|184515.1||184514.7||184515.1||184514.7||2
1738884930000|2025-02-06 23:35:30|184509.2|184205.8|184502.2|184205.8|184509.2|184205.8|184502.2|184205.8|3
1738884950000|2025-02-06 23:35:50|184501.5||184501.5||184501.5||184501.5||1
1738884960000|2025-02-06 23:36:00|184501.2|184235.7|184509.3|184235.7|184509.3|184235.7|184501.2|184235.7|2
1738884970000|2025-02-06 23:36:10|184648.8|184306.8|184393.2|184263.2|184659.4|184317.4|184393.2|184250|6
1738884980000|2025-02-06 23:36:20|184384|184254|184384|184254|184384|184254|184384|184254|1
1738885010000|2025-02-06 23:36:50|184657.8|184315.8|184657.8|184315.8|184657.8|184315.8|184657.8|184315.8|1
1738885020000|2025-02-06 23:37:00|184657.6|184315.6|184657.6|184315.6|184657.6|184315.6|184657.6|184315.6|1
1738885030000|2025-02-06 23:37:10|184657.4|184315.4|184645.4|184303.4|184657.4|184315.4|184645.4|184303.4|4
1738885040000|2025-02-06 23:37:20|184495.6|184247.4|184494.8|184247.4|184495.6|184247.4|184494.8|184247.4|2
1738885060000|2025-02-06 23:37:40|184494.6|184254|184494.7|184247.4|184494.7|184254|184384|184247.4|4
1738885070000|2025-02-06 23:37:50|184497|184254|184656.1|184314.1|184656.1|184314.1|184384|184254|3
1738885080000|2025-02-06 23:38:00|184655.6|184313.6|184644.5|184302.5|184655.6|184313.6|184644.5|184302.5|2
1738885090000|2025-02-06 23:38:10|184643.3|184301.3|184491.3|184249.7|184643.3|184301.3|184491.3|184249.7|2
1738885100000|2025-02-06 23:38:20|184491||184491||184491||184491||1
1738885110000|2025-02-06 23:38:30|184499.9|184263.1|184397.4|184267.4|184499.9|184267.4|184397.4|184263.1|3
1738885120000|2025-02-06 23:38:40|184383.8|184253.8|184497.3|184249.5|184497.3|184253.8|184383.8|184249.5|4
1738885130000|2025-02-06 23:38:50|184489.6||184492.3||184496.4||184488.6||6
1738885140000|2025-02-06 23:39:00|184383.8|184253.8|184388.1|184187.6|184388.1|184253.8|184383.8|184187.2|4
1738885150000|2025-02-06 23:39:10||184187.4||184064.7||184187.7||184064.7|3
1738885160000|2025-02-06 23:39:20||184065.8||184066.1||184066.1||184065.8|2
1738885170000|2025-02-06 23:39:30||184068.2||184071.2||184071.2||184068.2|2
1738885180000|2025-02-06 23:39:40|184396|184195.3|184396|184194.6|184396|184195.3|184396|184194.6|2
1738885190000|2025-02-06 23:39:50||184194.8||184195.2||184195.2||184194.8|2
1738885200000|2025-02-06 23:40:00||184195.6||184195.6||184195.6||184195.6|1
1738885210000|2025-02-06 23:40:10||184071.9||184073||184073||184071.9|3
1738885220000|2025-02-06 23:40:20||184073.9||184073.9||184073.9||184073.9|1
1738885230000|2025-02-06 23:40:30|184471.9|184076|184423|184183.3|184471.9|184183.7|184423|184076|4
1738885240000|2025-02-06 23:40:40||184183.4||184183.5||184183.5||184183.4|2
1738885250000|2025-02-06 23:40:50|184414.2|184176.8|184423.5|184170.2|184423.5|184176.8|184414.2|184169.9|3
1738885260000|2025-02-06 23:41:00|184448.3|184166.9|184403.5|184190.3|184448.3|184190.3|184403.5|184166.9|3
1738885270000|2025-02-06 23:41:10||184190.1||184190.1||184190.1||184190.1|1
1738885280000|2025-02-06 23:41:20||184190.6||184190.3||184190.6||184190.3|2
1738885290000|2025-02-06 23:41:30||184190||184075.6||184190||184075.6|2
1738885300000|2025-02-06 23:41:40||184075.4||184076.1||184076.1||184075.4|2
1738885310000|2025-02-06 23:41:50||184075.3||184075.4||184075.4||184075.3|2
1738885320000|2025-02-06 23:42:00|184359.7|184229.7|184359.7|184229.7|184359.7|184229.7|184359.7|184229.7|1
1738885330000|2025-02-06 23:42:10|184359.8|184229.8|184359.8|184229.8|184359.8|184229.8|184359.8|184229.8|1
1738885340000|2025-02-06 23:42:20|184359.7|184229.7|184359.7|184229.7|184359.7|184229.7|184359.7|184229.7|1
1738885350000|2025-02-06 23:42:30|184394|184073.4|184394|184074.7|184394|184074.7|184394|184073.4|2
1738885360000|2025-02-06 23:42:40||184070||184070||184070||184070|1
1738885370000|2025-02-06 23:42:50|184393.7|184069.7|184393.7|184191.6|184393.7|184193.3|184393.7|184069.7|3
1738885380000|2025-02-06 23:43:00||184192||184192.4||184192.4||184192|2
1738885390000|2025-02-06 23:43:10||184193.4||184193.4||184193.4||184193.4|1
1738885400000|2025-02-06 23:43:20||184193.5||184068.5||184193.5||184068.5|2
1738885410000|2025-02-06 23:43:30||184069||184070.3||184070.3||184069|3
1738885420000|2025-02-06 23:43:40||184071.3||184071.2||184071.3||184071.2|2
1738885430000|2025-02-06 23:43:50|184358.3|184228.3|184358.3|184228.3|184358.3|184228.3|184358.3|184228.3|1
1738885440000|2025-02-06 23:44:00|184393.1|184192.6|184393.1|184192.6|184393.1|184192.6|184393.1|184192.6|1
1738885450000|2025-02-06 23:44:10||184192.1||184192.1||184192.1||184192.1|1
1738885460000|2025-02-06 23:44:20||184067.2||184064.5||184069.3||184064.5|3
1738885470000|2025-02-06 23:44:30||184061.5||184060.3||184061.5||184060.3|2
1738885480000|2025-02-06 23:44:40|184393|184060.9|184393|184190.2|184393|184190.2|184393|184060.9|3
1738885490000|2025-02-06 23:44:50||184190.6||184190.9||184190.9||184190.6|2
1738885500000|2025-02-06 23:45:00||184191.3||184191.3||184191.3||184191.3|1
1738885510000|2025-02-06 23:45:10||184191.5||184067.1||184191.6||184067.1|3
1738885520000|2025-02-06 23:45:20||184069.2||184069.2||184069.2||184069.2|1
1738885530000|2025-02-06 23:45:30||184068.6||184070.3||184070.3||184068.6|3
1738885540000|2025-02-06 23:45:40|184356.8|184226.8|184391.5|184190.8|184391.5|184226.8|184356.8|184190.8|2
1738885550000|2025-02-06 23:45:50||184190.4||184190.8||184190.8||184190.3|3
1738885560000|2025-02-06 23:46:00||184191.2||184191.2||184191.2||184191.2|1
1738885570000|2025-02-06 23:46:10||184064.9||184064.7||184066||184064.7|3
1738885580000|2025-02-06 23:46:20||184066.3||184066.9||184066.9||184066.3|2
1738885590000|2025-02-06 23:46:30|184390.9|184067|184390.9|184190.7|184390.9|184190.7|184390.9|184067|3
1738885600000|2025-02-06 23:46:40|184356|184226|184356|184226|184356|184226|184356|184226|1
1738885610000|2025-02-06 23:46:50|184390.9|184190.7|184390.9|184190.7|184390.9|184190.7|184390.9|184190.7|1
1738885620000|2025-02-06 23:47:00||184189.5||184061.8||184189.5||184061.8|2
1738885630000|2025-02-06 23:47:10||184059.2||184054.8||184059.2||184054.8|3
1738885640000|2025-02-06 23:47:20||184049.3||184050.3||184050.3||184049.3|2
1738885650000|2025-02-06 23:47:30|184388.9|184183.6|184388.9|184185.1|184388.9|184185.1|184388.9|184183.6|4
1738885660000|2025-02-06 23:47:40||184184.8||184184||184184.8||184184|2
1738885670000|2025-02-06 23:47:50||184184.5||184185.1||184185.1||184184.5|3
1738885680000|2025-02-06 23:48:00||184054.6||184062.3||184062.3||184054.6|3
1738885690000|2025-02-06 23:48:10||184061.8||184060.4||184061.8||184059.4|3
1738885700000|2025-02-06 23:48:20|184389.3|184187|184289|183947|184389.3|184187.1|184289|183947|3
1738885710000|2025-02-06 23:48:30|184704.2|184362.2|184419.2|184177.5|184704.5|184362.5|184419.2|184177.3|5
1738885720000|2025-02-06 23:48:40||184177.9||184177.9||184177.9||184177.9|1
1738885730000|2025-02-06 23:48:50||184177.8||184178.1||184178.1||184177.8|2
1738885740000|2025-02-06 23:49:00|184389.3|184178.3|184389.3|184061.5|184389.3|184189|184389.3|184061.5|3
1738885750000|2025-02-06 23:49:10||184062.8||184064.5||184064.5||184062.8|2
1738885760000|2025-02-06 23:49:20|184512.5|184170.5|184520|184178|184534.7|184192.7|184507.8|184165.8|8
1738885770000|2025-02-06 23:49:30|184519.8|184177.8|184519.8|184177.8|184519.8|184177.8|184519.8|184177.8|1
1738885780000|2025-02-06 23:49:40|184510.5|184168.5|184801.2|184459.2|184888.5|184546.5|184510.5|184168.5|10
1738885790000|2025-02-06 23:49:50|184802.9|184460.9|184783.1|184441.1|184802.9|184460.9|184782.7|184440.7|9
1738885800000|2025-02-06 23:50:00|184782.9|184440.9|184782.9|184440.9|184782.9|184440.9|184782.9|184440.9|1
1738885820000|2025-02-06 23:50:20|184859.7|184517.7|184702.1|184360.1|184874.4|184532.4|184656.8|184314.8|8
1738885830000|2025-02-06 23:50:30|184702.6|184360.6|184811.3|184469.3|184811.3|184469.3|184702.2|184360.2|4
1738885850000|2025-02-06 23:50:50|184811|184469|184811|184469|184811|184469|184811|184469|1
1738885860000|2025-02-06 23:51:00|184810.7|184468.7|184887.3|184545.3|184903.6|184561.6|184810.7|184468.7|3
1738885870000|2025-02-06 23:51:10|184886.1|184544.1|184886.1|184544.1|184886.1|184544.1|184886.1|184544.1|1
1738885880000|2025-02-06 23:51:20|184885|184543|184793.1|184451.1|184885|184543|184793.1|184451.1|3
1738885890000|2025-02-06 23:51:30|184805.8|184463.8|184805.8|184463.8|184805.8|184463.8|184805.8|184463.8|1
1738885900000|2025-02-06 23:51:40|184805.6|184463.6|184805.6|184463.6|184805.6|184463.6|184805.6|184463.6|1
1738885910000|2025-02-06 23:51:50|184805.3|184463.3|184824.6|184482.6|184824.6|184482.6|184805.3|184463.3|2
1738885920000|2025-02-06 23:52:00|184824.3|184482.3|184905.9|184563.9|184905.9|184563.9|184824.3|184482.3|2
1738885930000|2025-02-06 23:52:10|184905|184563|184905|184563|184905|184563|184905|184563|1
1738885940000|2025-02-06 23:52:20|184791.8|184449.8|184791.3|184449.3|184791.8|184449.8|184789.1|184447.1|4
1738885950000|2025-02-06 23:52:30|184790.2|184448.2|184790.2|184448.2|184790.2|184448.2|184790.2|184448.2|1
1738885960000|2025-02-06 23:52:40|184790|184448|184790|184448|184790|184448|184790|184448|1
1738885970000|2025-02-06 23:52:50|184789.9|184447.9|184825.1|184483.1|184825.1|184483.1|184789.9|184447.9|2
1738885980000|2025-02-06 23:53:00|184824.7|184482.7|184820.6|184478.6|184824.8|184482.8|184812.7|184470.7|6
1738885990000|2025-02-06 23:53:10|184819.5|184477.5|184797.9|184455.9|184819.5|184477.5|184796.1|184454.1|4
1738886000000|2025-02-06 23:53:20|184797.4|184455.4|184797.4|184455.4|184797.4|184455.4|184797.4|184455.4|1
1738886010000|2025-02-06 23:53:30|184796.6|184454.6|184796.6|184454.6|184796.6|184454.6|184796.6|184454.6|1
1738886020000|2025-02-06 23:53:40|184845.3|184503.3|184845.3|184503.3|184845.3|184503.3|184845.3|184503.3|1
1738886030000|2025-02-06 23:53:50|184844.5|184502.5|184863.2|184521.2|184863.2|184521.2|184841.3|184499.3|3
1738886040000|2025-02-06 23:54:00|184802.6|184460.6|184802.6|184460.6|184802.6|184460.6|184802.6|184460.6|1
1738886070000|2025-02-06 23:54:30|184863.2|184521.2|184863.2|184521.2|184863.2|184521.2|184863.2|184521.2|1
1738886090000|2025-02-06 23:54:50|184846.4|184504.4|184857.8|184515.8|184865.2|184523.2|184846.4|184504.4|5
1738886100000|2025-02-06 23:55:00|184810.2|184468.2|184809.1|184467.1|184810.2|184468.2|184807|184465|6
1738886130000|2025-02-06 23:55:30|184860.2|184518.2|184860.2|184518.2|184860.2|184518.2|184860.2|184518.2|1
1738886140000|2025-02-06 23:55:40|184866.6|184524.6|184866.6|184524.6|184866.6|184524.6|184866.6|184524.6|1
1738886150000|2025-02-06 23:55:50|184859.3|184517.3|184810.2|184468.2|184863.7|184521.7|184810.2|184468.2|3
1738886170000|2025-02-06 23:56:10|184812.8|184470.8|184812.8|184470.8|184812.8|184470.8|184812.8|184470.8|1
1738886180000|2025-02-06 23:56:20|184871.5|184529.5|184871.5|184529.5|184871.5|184529.5|184871.5|184529.5|1
1738886200000|2025-02-06 23:56:40|184859.2|184517.2|184859.2|184517.2|184859.2|184517.2|184859.2|184517.2|1
1738886210000|2025-02-06 23:56:50|184811.3|184469.3|184811.2|184469.2|184811.3|184469.3|184811.2|184469.2|2
1738886220000|2025-02-06 23:57:00|184779.2|184437.2|184702.7|184360.7|184779.2|184437.2|184658.5|184316.5|4
1738886230000|2025-02-06 23:57:10|184703.3|184361.3|184703.3|184361.3|184703.3|184361.3|184703.3|184361.3|1
1738886240000|2025-02-06 23:57:20|184703|184361|184703.1|184361.1|184703.1|184361.1|184703|184361|2
1738886250000|2025-02-06 23:57:30|184856.6|184514.6|184856.6|184514.6|184856.6|184514.6|184856.6|184514.6|1
1738886270000|2025-02-06 23:57:50|184760.2|184418.2|184760.2|184418.2|184760.2|184418.2|184760.2|184418.2|1
1738886280000|2025-02-06 23:58:00|184702.5|184360.5|184702.5|184360.5|184702.5|184360.5|184702.5|184360.5|1
1738886290000|2025-02-06 23:58:10|184703.6|184361.6|184703.1|184361.1|184703.6|184361.6|184703.1|184361.1|2
1738886310000|2025-02-06 23:58:30|184697|184355|184821.5|184479.5|184821.5|184479.5|184697|184355|2
1738886330000|2025-02-06 23:58:50|184760.2|184418.2|184760.2|184418.2|184760.2|184418.2|184760.2|184418.2|1
1738886340000|2025-02-06 23:59:00|184701|184359|184700.8|184358.8|184701|184359|184700.8|184358.8|2
1738886360000|2025-02-06 23:59:20|184693.3|184351.3|184693.3|184351.3|184693.3|184351.3|184693.3|184351.3|1
1738886370000|2025-02-06 23:59:30|184812.7|184470.7|184812.7|184470.7|184812.7|184470.7|184812.7|184470.7|1
1738886380000|2025-02-06 23:59:40|184812.1|184470.1|184748.2|184406.2|184814.6|184472.6|184748.2|184406.2|3
1738886400000|2025-02-07 00:00:00|184750.5|184408.5|184749.1|184407.1|184750.5|184408.5|184749.1|184407.1|3
1738886410000|2025-02-07 00:00:10|184748.3|184406.3|184637.9|184295.9|184748.3|184406.3|184597.8|184255.8|9
1738886420000|2025-02-07 00:00:20|184621.8|184279.8|184830.6|184488.6|184842|184500|184621.8|184279.8|15
1738886430000|2025-02-07 00:00:30|184827.5|184485.5|184825.9|184483.9|184836.9|184494.9|184763.5|184421.5|29
1738886440000|2025-02-07 00:00:40|184825|184483|184817.6|184475.6|184825|184483|184817.6|184475.6|14
1738886450000|2025-02-07 00:00:50|184817.2|184475.2|184831.4|184489.4|184831.4|184489.4|184765.7|184423.7|9
1738886460000|2025-02-07 00:01:00|184830.9|184488.9|184689.9|184347.9|184856.7|184514.7|184689.9|184347.9|7
1738886470000|2025-02-07 00:01:10|184690.1|184348.1|184689.4|184347.4|184690.1|184348.1|184689.4|184347.4|3
1738886480000|2025-02-07 00:01:20|184689.3|184347.3|184689.3|184347.3|184689.3|184347.3|184689.3|184347.3|1
1738886490000|2025-02-07 00:01:30|184704.3|184362.3|184704.3|184362.3|184704.3|184362.3|184704.3|184362.3|1
1738886510000|2025-02-07 00:01:50|184704.2|184362.2|184692.6|184350.6|184704.2|184362.2|184692.6|184350.6|4
1738886520000|2025-02-07 00:02:00|184691.8|184349.8|184689.4|184347.4|184691.8|184349.8|184689.4|184347.4|3
1738886530000|2025-02-07 00:02:10|184689.2|184347.2|184778.4|184436.4|184856.8|184514.8|184689.2|184347.2|5
1738886540000|2025-02-07 00:02:20|184787.7|184445.7|184845.5|184503.5|184850.7|184508.7|184735.6|184393.6|20
1738886550000|2025-02-07 00:02:30|184842.1|184500.1|184846.5|184504.5|184848.7|184506.7|184842.1|184500.1|9
1738886560000|2025-02-07 00:02:40|184846|184504|184798|184456|184851.7|184509.7|184785.7|184443.7|13
1738886570000|2025-02-07 00:02:50|184792.2|184450.2|184854.2|184512.2|184969.1|184627.1|184692.5|184350.5|16
1738886580000|2025-02-07 00:03:00|184858.7|184516.7|184796|184454|184866.7|184524.7|184767.3|184425.3|13
1738886590000|2025-02-07 00:03:10|184778.5|184436.5|184763.4|184421.4|184796|184454|184763.4|184421.4|5
1738886600000|2025-02-07 00:03:20|184813.4|184471.4|184704.1|184362.1|184813.4|184471.4|184691|184349|6
1738886610000|2025-02-07 00:03:30|184722.2|184380.2|184701.1|184359.1|184722.2|184380.2|184701.1|184359.1|5
1738886620000|2025-02-07 00:03:40|184701.3|184359.3|184691.8|184349.8|184737.6|184395.6|184691.8|184349.8|7
1738886630000|2025-02-07 00:03:50|184692.6|184350.6|184692.6|184350.6|184692.9|184350.9|184692.6|184350.6|7
1738886640000|2025-02-07 00:04:00|184692.9|184350.9|184692.6|184350.6|184692.9|184350.9|184692.6|184350.6|2
1738886650000|2025-02-07 00:04:10|184694.3|184352.3|184705.7|184363.7|184705.7|184363.7|184692.8|184350.8|3
1738886660000|2025-02-07 00:04:20|184675.3|184333.3|184675|184333|184675.7|184333.7|184675|184333|4
1738886670000|2025-02-07 00:04:30|184678|184336|184675.1|184333.1|184681.8|184339.8|184673.8|184331.8|8
1738886680000|2025-02-07 00:04:40|184675.2|184333.2|184800.9|184458.9|184800.9|184458.9|184675.1|184333.1|8
1738886690000|2025-02-07 00:04:50|184800.7|184458.7|184800.7|184458.7|184800.7|184458.7|184800.7|184458.7|1
1738886700000|2025-02-07 00:05:00|184800.8|184458.8|184801|184459|184801|184459|184800.8|184458.8|3
1738886710000|2025-02-07 00:05:10|184781.1|184439.1|184781.1|184439.1|184781.1|184439.1|184781.1|184439.1|1
1738886730000|2025-02-07 00:05:30|184781.3|184439.3|184781.1|184439.1|184781.3|184439.3|184781.1|184439.1|2
1738886740000|2025-02-07 00:05:40|184776.3|184434.3|184813.6|184471.6|184813.6|184471.6|184766.4|184424.4|3
1738886770000|2025-02-07 00:06:10|184815.4|184473.4|184780.8|184438.8|184842.7|184500.7|184780.8|184438.8|5
1738886780000|2025-02-07 00:06:20|184778.5|184436.5|184781.1|184439.1|184781.1|184439.1|184778.5|184436.5|2
1738886790000|2025-02-07 00:06:30|184783.2|184441.2|184775.6|184433.6|184783.2|184441.2|184775.6|184433.6|2
1738886800000|2025-02-07 00:06:40|184779.9|184437.9|184817.8|184475.8|184817.8|184475.8|184779.4|184437.4|4
1738886810000|2025-02-07 00:06:50|184817.6|184475.6|184817.2|184475.2|184817.6|184475.6|184817.2|184475.2|2
1738886820000|2025-02-07 00:07:00|184805.2|184463.2|184814.9|184472.9|184815.2|184473.2|184805|184463|5
1738886830000|2025-02-07 00:07:10|184815|184473|184777.5|184435.5|184833.5|184496|184777.5|184435.5|4
1738886840000|2025-02-07 00:07:20|184798.2|184456.2|184798.2|184456.2|184798.2|184456.2|184797.7|184455.7|3
1738886850000|2025-02-07 00:07:30|184792|184450|184792|184450|184792.2|184450.2|184792|184450|3
1738886860000|2025-02-07 00:07:40|184792.1|184450.1|184792.1|184450.1|184803.4|184461.4|184792|184450|6
1738886870000|2025-02-07 00:07:50|184792.2|184450.2|184803.5|184461.5|184803.5|184461.5|184792|184450|3
1738886880000|2025-02-07 00:08:00|184797.7|184456.6|184796.1|184458.2|184797.7|184458.2|184796.1|184456.6|5
1738886890000|2025-02-07 00:08:10|184792|184462.2|184777.3|184435.3|184792|184462.2|184775.6|184433.6|4
1738886900000|2025-02-07 00:08:20|184793.2|184461|184798.6|184456.6|184798.6|184465.1|184793.2|184456.3|5
1738886920000|2025-02-07 00:08:40|184797.1|184455.1|184798.6|184456.6|184798.6|184456.6|184797.1|184455.1|4
1738886930000|2025-02-07 00:08:50|184787.3|184445.3|184783.5|184441.5|184787.3|184445.3|184783.5|184441.5|4
1738886940000|2025-02-07 00:09:00|184783.4|184441.4|184783.5|184441.5|184784|184442|184783.4|184441.4|4
1738886950000|2025-02-07 00:09:10|184784.2|184442.2|184783.5|184441.5|184784.2|184442.2|184783.5|184441.5|4
1738886960000|2025-02-07 00:09:20|184798.2|184460.1|184801.5|184459.5|184801.6|184460.1|184798.2|184459.5|4
1738886970000|2025-02-07 00:09:30|184801.6|184459.6|184801.5|184459.5|184801.6|184459.6|184801.1|184459.1|4
1738886980000|2025-02-07 00:09:40|184802|184460|184801.5|184459.5|184802|184460|184801.3|184459.3|4
1738886990000|2025-02-07 00:09:50|184783.5|184441.5|184783.5|184441.5|184783.5|184441.5|184783.5|184441.5|1
1738887000000|2025-02-07 00:10:00|184790.9|184448.9|184783.5|184441.5|184790.9|184448.9|184783.2|184441.2|4
1738887010000|2025-02-07 00:10:10|184782.1|184440.1|184790.5|184448.5|184790.5|184448.5|184782.1|184440.1|4
1738887020000|2025-02-07 00:10:20|184801.2|184459.2|184801.2|184459.2|184801.2|184459.2|184801.2|184459.2|1
1738887030000|2025-02-07 00:10:30|184800.9|184458.9|184801.2|184459.2|184801.2|184459.2|184800.9|184458.9|2
1738887040000|2025-02-07 00:10:40|184782.8|184440.8|184772.4|184430.4|184791.1|184449.1|184767.7|184425.7|6
1738887050000|2025-02-07 00:10:50|184759.5|184417.5|184761.8|184419.8|184761.8|184419.8|184759.5|184417.5|4
1738887060000|2025-02-07 00:11:00|184775|184433|184802.7|184477.8|184802.7|184477.8|184771.8|184429.8|7
1738887070000|2025-02-07 00:11:10|184811.5|184477.1|184811.4|184477.2|184811.5|184477.7|184811|184477.1|5
1738887080000|2025-02-07 00:11:20|184811.8|184476.8|184716.2|184374.2|184812.1|184476.8|184709.9|184367.9|7
1738887090000|2025-02-07 00:11:30|184713.6|184371.6|184715.2|184373.2|184715.3|184373.3|184713.6|184371.6|4
1738887100000|2025-02-07 00:11:40|184714.7|184372.7|184715.2|184373.2|184715.2|184373.2|184714.7|184372.7|4
1738887110000|2025-02-07 00:11:50|184705.5|184363.5|184674.8|184332.8|184705.5|184363.5|184633.9|184291.9|9
1738887120000|2025-02-07 00:12:00|184674.6|184332.6|184674.7|184332.7|184674.7|184332.7|184674.5|184332.5|4
1738887130000|2025-02-07 00:12:10|184674.6|184332.6|184675|184333|184675|184333|184669.7|184327.7|3
1738887140000|2025-02-07 00:12:20|184669.7|184327.7|184695.6|184353.6|184695.6|184353.6|184669.7|184327.7|7
1738887150000|2025-02-07 00:12:30|184695.5|184353.5|184695.8|184353.8|184695.8|184353.8|184695.2|184353.2|4
1738887160000|2025-02-07 00:12:40|184695.1|184353.1|184696.2|184354.2|184696.2|184354.2|184695.1|184353.1|3
1738887170000|2025-02-07 00:12:50|184695.9|184353.9|184671.2|184329.2|184696.2|184354.2|184670.7|184328.7|5
1738887180000|2025-02-07 00:13:00|184671.1|184329.1|184671|184329|184671.2|184329.2|184670.8|184328.8|4
1738887190000|2025-02-07 00:13:10|184671.2|184329.2|184671.2|184329.2|184671.3|184329.3|184671.1|184329.1|5
1738887200000|2025-02-07 00:13:20|184662.6|184320.6|184696.6|184354.6|184696.6|184354.6|184662.6|184320.6|5
1738887210000|2025-02-07 00:13:30|184696.9|184354.9|184696.7|184354.7|184696.9|184354.9|184695.9|184353.9|5
1738887220000|2025-02-07 00:13:40|184696.4|184354.4|184696.7|184354.7|184697.2|184355.2|184696.3|184354.3|5
1738887230000|2025-02-07 00:13:50|184696.4|184354.4|184671.4|184329.4|184697.2|184355.2|184671.4|184329.4|5
1738887240000|2025-02-07 00:14:00|184676.3|184334.3|184671.4|184329.4|184676.3|184334.3|184671.4|184329.4|3
1738887250000|2025-02-07 00:14:10|184671.7|184329.7|184662.6|184320.6|184671.7|184329.7|184662.6|184320.6|5
1738887260000|2025-02-07 00:14:20|184670.9|184328.9|184695.8|184353.8|184695.8|184353.8|184670.9|184328.9|3
1738887270000|2025-02-07 00:14:30|184695.9|184353.9|184698.6|184356.6|184698.6|184356.6|184695.9|184353.9|5
1738887280000|2025-02-07 00:14:40|184698.2|184356.2|184698.1|184356.1|184698.2|184356.2|184698.1|184356.1|2
1738887290000|2025-02-07 00:14:50|184676.8|184334.8|184676.8|184334.8|184676.8|184334.8|184676.8|184334.8|1
1738887300000|2025-02-07 00:15:00|184670.9|184328.9|184670.9|184328.9|184670.9|184328.9|184670.9|184328.9|1
1738887310000|2025-02-07 00:15:10|184670.4|184328.4|184670.9|184328.9|184671|184329|184670.4|184328.4|4
1738887320000|2025-02-07 00:15:20|184695.4|184353.4|184695.7|184353.7|184695.8|184353.8|184695.4|184353.4|3
1738887330000|2025-02-07 00:15:30|184720.1|184378.1|184716.3|184374.3|184722.6|184380.6|184714.9|184372.9|5
1738887340000|2025-02-07 00:15:40|184716.7|184374.7|184716.4|184374.4|184716.7|184374.7|184716.3|184374.3|3
1738887350000|2025-02-07 00:15:50|184681.2|184339.2|184681.2|184339.2|184681.3|184339.3|184681.2|184339.2|3
1738887360000|2025-02-07 00:16:00|184681.1|184339.1|184670.7|184328.7|184681.1|184339.1|184670.7|184328.7|2
1738887370000|2025-02-07 00:16:10|184670.5|184328.5|184670.7|184328.7|184670.8|184328.8|184670.5|184328.5|4
1738887380000|2025-02-07 00:16:20|184669.9|184327.9|184716.6|184374.6|184720|184378|184669.9|184327.9|4
1738887390000|2025-02-07 00:16:30|184715.6|184373.6|184706.4|184364.4|184715.6|184373.6|184706.4|184364.4|2
1738887400000|2025-02-07 00:16:40|184706.5|184364.5|184706.4|184364.4|184706.5|184364.5|184706.1|184364.1|3
1738887410000|2025-02-07 00:16:50|184706.6|184364.6|184706.6|184364.6|184707.1|184365.1|184706.5|184364.5|4
1738887420000|2025-02-07 00:17:00|184703.3|184361.3|184704.3|184362.3|184704.3|184362.3|184703.3|184361.3|2
1738887430000|2025-02-07 00:17:10|184704.5|184362.5|184704.4|184362.4|184704.5|184362.5|184704.4|184362.4|4
1738887440000|2025-02-07 00:17:20|184708|184366|184719.9|184377.9|184719.9|184377.9|184708|184366|2
1738887450000|2025-02-07 00:17:30|184719.5|184377.5|184719.8|184377.8|184720.9|184378.9|184719.5|184377.5|6
1738887460000|2025-02-07 00:17:40|184720.2|184378.2|184719.8|184377.8|184720.2|184378.2|184719.8|184377.8|2
1738887470000|2025-02-07 00:17:50|184718.3|184376.3|184704.4|184362.4|184720.8|184378.8|184704.3|184362.3|8
1738887480000|2025-02-07 00:18:00|184704.5|184362.5|184704.4|184362.4|184704.5|184362.5|184704.2|184362.2|4
1738887490000|2025-02-07 00:18:10|184703.8|184361.8|184707.4|184365.4|184707.4|184365.4|184703.8|184361.8|3
1738887500000|2025-02-07 00:18:20|184718.3|184376.3|184718.3|184376.3|184718.3|184376.3|184718.3|184376.3|1
1738887510000|2025-02-07 00:18:30|184718.4|184376.4|184718.4|184376.4|184718.4|184376.4|184718.3|184376.3|3
1738887520000|2025-02-07 00:18:40|184719.4|184377.4|184719.1|184377.1|184719.4|184377.4|184719|184377|4
1738887530000|2025-02-07 00:18:50|184721|184379|184704.3|184362.3|184721.6|184379.6|184703.6|184361.6|8
1738887540000|2025-02-07 00:19:00|184703.7|184361.7|184703.7|184361.7|184703.7|184361.7|184703.7|184361.7|1
1738887550000|2025-02-07 00:19:10|184703.9|184361.9|184706.4|184364.4|184706.9|184364.9|184679|184350.2|7
1738887560000|2025-02-07 00:19:20|184720.2|184378.2|184718|184376|184720.2|184378.2|184718|184376|4
1738887570000|2025-02-07 00:19:30|184718.3|184376.3|184718.4|184376.4|184718.4|184376.4|184717.2|184375.2|3
1738887580000|2025-02-07 00:19:40|184720.9|184378.9|184720.3|184378.3|184720.9|184378.9|184718.8|184376.8|4
1738887590000|2025-02-07 00:19:50|184721|184379|184679|184352.7|184721|184379|184679|184352.7|5
1738887600000|2025-02-07 00:20:00|184703.9|184361.9|184707.7|184365.7|184707.7|184365.7|184698.5|184356.5|5
1738887610000|2025-02-07 00:20:10|184707.8|184365.8|184707.6|184365.6|184708.1|184366.1|184698.7|184356.7|7
1738887620000|2025-02-07 00:20:20|184720.1|184378.1|184719.4|184377.4|184720.1|184378.1|184719.3|184377.3|3
1738887630000|2025-02-07 00:20:30|184719.2|184377.2|184719.2|184377.2|184719.2|184377.2|184719.2|184377.2|1
1738887640000|2025-02-07 00:20:40|184719.4|184377.4|184719.5|184377.5|184719.5|184377.5|184719.4|184377.4|2
1738887650000|2025-02-07 00:20:50|184721.2|184379.2|184704.5|184362.5|184721.7|184379.7|184704.5|184362.5|4
1738887660000|2025-02-07 00:21:00|184706.4|184364.4|184705.5|184363.5|184706.4|184364.4|184705.5|184363.5|2
1738887670000|2025-02-07 00:21:10|184705.6|184363.6|184705.6|184363.6|184705.7|184363.7|184705.6|184363.6|3
1738887680000|2025-02-07 00:21:20|184717.7|184375.7|184716.2|184374.2|184717.7|184375.7|184716.2|184374.2|2
1738887690000|2025-02-07 00:21:30|184713.8|184371.8|184718.4|184376.4|184718.4|184376.4|184713.8|184371.8|6
1738887700000|2025-02-07 00:21:40|184717.5|184375.5|184717.9|184375.9|184717.9|184375.9|184717.5|184375.5|2
1738887710000|2025-02-07 00:21:50|184718.3|184376.3|184707.2|184365.2|184718.3|184376.3|184703.4|184361.4|4
1738887720000|2025-02-07 00:22:00|184707.1|184365.1|184707.2|184365.2|184707.2|184365.2|184707.1|184365.1|2
1738887730000|2025-02-07 00:22:10|184707.7|184365.7|184707.1|184365.1|184707.7|184365.7|184707|184365|6
1738887740000|2025-02-07 00:22:20|184707.3|184365.3|184718.2|184376.2|184718.2|184376.2|184707.2|184365.2|4
1738887750000|2025-02-07 00:22:30|184718|184376|184717.9|184375.9|184718.8|184376.8|184717.9|184375.9|6
1738887760000|2025-02-07 00:22:40|184718.5|184376.5|184717.9|184375.9|184718.5|184376.5|184717|184375|4
1738887770000|2025-02-07 00:22:50|184717.4|184375.4|184707|184365|184718.2|184376.2|184706.7|184364.7|6
1738887780000|2025-02-07 00:23:00|184706.9|184364.9|184707|184365|184707|184365|184706.9|184364.9|2
1738887790000|2025-02-07 00:23:10|184706.5|184364.5|184707.1|184365.1|184707.1|184365.1|184706.5|184364.5|3
1738887800000|2025-02-07 00:23:20|184707|184365|184717.7|184375.7|184717.7|184375.7|184707|184365|3
1738887810000|2025-02-07 00:23:30|184719|184377|184717.5|184375.5|184719|184377|184716.7|184374.7|4
1738887820000|2025-02-07 00:23:40|184718.1|184376.1|184717.3|184375.3|184718.1|184376.1|184717.3|184375.3|4
1738887830000|2025-02-07 00:23:50|184717.5|184375.5|184706.4|184364.4|184717.5|184375.5|184706.4|184364.4|5
1738887850000|2025-02-07 00:24:10|184706.6|184364.6|184706.7|184364.7|184706.8|184364.8|184706.5|184364.5|5
1738887860000|2025-02-07 00:24:20|184703.3|184361.3|184717|184375|184717.9|184375.9|184703.3|184361.3|3
1738887870000|2025-02-07 00:24:30|184714.7|184372.7|184716.9|184374.9|184717.9|184375.9|184714.7|184372.7|4
1738887880000|2025-02-07 00:24:40|184716.1|184374.1|184715.4|184373.4|184716.1|184374.1|184715.4|184373.4|3
1738887890000|2025-02-07 00:24:50|184716.2|184374.2|184705.6|184363.6|184716.2|184374.2|184705.6|184363.6|4
1738887900000|2025-02-07 00:25:00|184706|184364|184705.6|184363.6|184706|184364|184705.5|184363.5|4
1738887910000|2025-02-07 00:25:10|184705.5|184363.5|184702.5|184360.5|184705.6|184363.6|184702.3|184360.3|5
1738887920000|2025-02-07 00:25:20|184702.8|184360.8|184715.9|184373.9|184715.9|184373.9|184702.6|184360.6|4
1738887930000|2025-02-07 00:25:30|184708.8|184366.8|184624.1|184282.1|184708.8|184366.8|184624.1|184282.1|7
1738887950000|2025-02-07 00:25:50|184624|184282|184624|184282|184624|184282|184623.5|184281.5|3
1738887960000|2025-02-07 00:26:00|184623.5|184281.5|184627.2|184285.2|184627.2|184285.2|184622.6|184280.6|7
1738887970000|2025-02-07 00:26:10|184626.8|184284.8|184626.2|184284.2|184629.7|184287.7|184626.1|184284.1|6
1738887980000|2025-02-07 00:26:20|184625.4|184283.4|184626.5|184284.5|184626.5|184284.5|184625.4|184283.4|3
1738887990000|2025-02-07 00:26:30|184623.9|184281.9|184623.9|184281.9|184623.9|184281.9|184623.4|184281.4|7
1738888000000|2025-02-07 00:26:40|184624.3|184282.3|184624|184282|184624.3|184282.3|184624|184282|4
1738888010000|2025-02-07 00:26:50|184622.8|184280.8|184622.8|184280.8|184622.8|184280.8|184622.8|184280.8|1
1738888020000|2025-02-07 00:27:00|184626.9|184284.9|184626.7|184284.7|184627.4|184285.4|184626.5|184284.5|4
1738888030000|2025-02-07 00:27:10|184627.4|184285.4|184626.6|184284.6|184627.4|184285.4|184626.6|184284.6|4
1738888040000|2025-02-07 00:27:20|184627.2|184285.2|184627|184285|184627.2|184285.2|184626.6|184284.6|5
1738888050000|2025-02-07 00:27:30|184624.2|184282.2|184624.6|184282.6|184624.6|184282.6|184624.2|184282.2|3
1738888070000|2025-02-07 00:27:50|184621.9|184279.9|184623.8|184281.8|184624|184282|184621.9|184279.9|5
1738888080000|2025-02-07 00:28:00|184626.6|184284.6|184626.4|184284.4|184626.6|184284.6|184626.4|184284.4|2
1738888090000|2025-02-07 00:28:10|184626.2|184284.2|184626.8|184284.8|184627|184285|184626.2|184284.2|7
1738888100000|2025-02-07 00:28:20|184627.5|184285.5|184626.8|184284.8|184627.5|184285.5|184626.8|184284.8|2
1738888110000|2025-02-07 00:28:30|184624.5|184282.5|184624.5|184282.5|184625.1|184283.1|184624.5|184282.5|7
1738888120000|2025-02-07 00:28:40|184623.4|184281.4|184623.6|184281.6|184623.6|184281.6|184623.4|184281.4|2
1738888130000|2025-02-07 00:28:50|184623.7|184281.7|184623.7|184281.7|184623.7|184281.7|184623.7|184281.7|1
1738888140000|2025-02-07 00:29:00|184626.3|184284.3|184626.3|184284.3|184627.2|184285.2|184626.3|184284.3|5
1738888150000|2025-02-07 00:29:10|184626.8|184284.8|184626.8|184284.8|184626.9|184284.9|184626.8|184284.8|3
1738888160000|2025-02-07 00:29:20|184627|184285|184626.5|184284.5|184627|184285|184624.7|184282.7|4
1738888170000|2025-02-07 00:29:30|184624.3|184282.3|184624|184282|184624.3|184282.3|184624|184282|2
1738888180000|2025-02-07 00:29:40|184622.7|184280.7|184623.4|184281.4|184624.3|184282.3|184622.7|184280.7|5
1738888190000|2025-02-07 00:29:50|184622.5|184280.5|184622.7|184280.7|184622.7|184280.7|184622.5|184280.5|2
1738888200000|2025-02-07 00:30:00|184626.7|184284.7|184625.9|184283.9|184626.7|184284.7|184625.7|184283.7|5
1738888210000|2025-02-07 00:30:10|184626.8|184284.8|184626|184284|184626.8|184284.8|184626|184284|2
1738888230000|2025-02-07 00:30:30|184624|184282|184623.3|184281.3|184624|184282|184622.6|184280.6|4
1738888240000|2025-02-07 00:30:40|184623.4|184281.4|184622.6|184280.6|184623.4|184281.4|184622.6|184280.6|2
1738888250000|2025-02-07 00:30:50|184622.5|184280.5|184622.6|184280.6|184622.6|184280.6|184622.5|184280.5|2
1738888260000|2025-02-07 00:31:00|184623.7|184281.7|184626.3|184284.3|184626.3|184284.3|184623.7|184281.7|4
1738888270000|2025-02-07 00:31:10|184626.1|184284.1|184626.1|184284.1|184626.1|184284.1|184625.4|184283.4|3
1738888290000|2025-02-07 00:31:30|184622.6|184280.6|184623.6|184281.6|184623.6|184281.6|184622.6|184280.6|5
1738888300000|2025-02-07 00:31:40|184622.2|184280.2|184622.4|184280.4|184622.6|184280.6|184622.1|184280.1|4
1738888310000|2025-02-07 00:31:50|184621.9|184279.9|184623.1|184281.1|184623.2|184281.2|184621.9|184279.9|5
1738888320000|2025-02-07 00:32:00|184626|184284|184625.4|184283.4|184626|184284|184625.4|184283.4|4
1738888330000|2025-02-07 00:32:10|184626.9|184284.9|184625.6|184283.6|184626.9|184284.9|184625.6|184283.6|2
1738888340000|2025-02-07 00:32:20|184625.9|184283.9|184625.8|184283.8|184625.9|184283.9|184625.4|184283.4|4
1738888350000|2025-02-07 00:32:30|184623.4|184281.4|184623.5|184281.5|184623.5|184281.5|184623.4|184281.4|2
1738888360000|2025-02-07 00:32:40|184623.2|184281.2|184622.6|184280.6|184623.2|184281.2|184622.6|184280.6|2
1738888370000|2025-02-07 00:32:50|184623.3|184281.3|184623.3|184281.3|184623.6|184281.6|184623|184281|5
1738888380000|2025-02-07 00:33:00|184629.7|184287.7|184633.4|184291.4|184633.4|184291.4|184625.6|184283.6|5
1738888390000|2025-02-07 00:33:10|184633.9|184291.9|184633.9|184291.9|184633.9|184291.9|184633.9|184291.9|1
1738888400000|2025-02-07 00:33:20|184624.1|184282.1|184625.5|184283.5|184626.5|184284.5|184624.1|184282.1|4
1738888410000|2025-02-07 00:33:30|184623.3|184281.3|184622.6|184280.6|184623.3|184281.3|184622.6|184280.6|2
1738888420000|2025-02-07 00:33:40|184624.2|184282.2|184629.4|184287.4|184629.5|184287.5|184623.5|184281.5|5
1738888430000|2025-02-07 00:33:50|184629.8|184287.8|184629.5|184287.5|184629.8|184287.8|184629.5|184287.5|2
1738888440000|2025-02-07 00:34:00|184635|184293|184635.8|184293.8|184635.8|184293.8|184635|184293|2
1738888450000|2025-02-07 00:34:10|184635.5|184293.5|184626|184284|184635.5|184293.5|184626|184284|3
1738888460000|2025-02-07 00:34:20|184625.3|184283.3|184626.9|184284.9|184626.9|184284.9|184625.3|184283.3|2
1738888470000|2025-02-07 00:34:30|184623.9|184281.9|184623.9|184281.9|184623.9|184281.9|184623.2|184281.2|3
1738888480000|2025-02-07 00:34:40|184630.1|184288.1|184624.9|184282.9|184630.1|184288.1|184624.4|184282.4|4
1738888490000|2025-02-07 00:34:50|184624.7|184282.7|184630.5|184288.5|184632|184290|184624.7|184282.7|5
1738888500000|2025-02-07 00:35:00|184637.4|184295.4|184637.3|184295.3|184637.6|184295.6|184637.3|184295.3|3
1738888510000|2025-02-07 00:35:10|184625.2|184283.2|184627|184285|184627|184285|184625.2|184283.2|2
1738888520000|2025-02-07 00:35:20|184627.9|184285.9|184626.9|184284.9|184627.9|184285.9|184626.9|184284.9|2
1738888530000|2025-02-07 00:35:30|184624|184282|184630.1|184288.1|184630.2|184288.2|184623.9|184281.9|5
1738888540000|2025-02-07 00:35:40|184630.5|184288.5|184630.2|184288.2|184630.5|184288.5|184630.2|184288.2|2
1738888550000|2025-02-07 00:35:50|184630.1|184288.1|184630.1|184288.1|184630.2|184288.2|184629.8|184287.8|4
1738888560000|2025-02-07 00:36:00|184636.4|184294.4|184626.8|184284.8|184636.4|184294.4|184626.8|184284.8|2
1738888580000|2025-02-07 00:36:20|184629.5|184287.5|184626.8|184284.8|184629.5|184287.5|184626.8|184284.8|2
1738888590000|2025-02-07 00:36:30|184637.3|184295.3|184630.6|184288.6|184637.7|184295.7|184630.5|184288.5|4
1738888600000|2025-02-07 00:36:40|184630.1|184288.1|184630.6|184288.6|184630.6|184288.6|184630.1|184288.1|2
1738888620000|2025-02-07 00:37:00|184624.9|184282.9|184626.9|184284.9|184627.3|184285.3|184624.9|184282.9|4
1738888640000|2025-02-07 00:37:20|184630.2|184288.2|184636.7|184294.7|184636.7|184294.7|184626.9|184284.9|3
1738888650000|2025-02-07 00:37:30|184630.3|184288.3|184625.2|184283.2|184630.3|184288.3|184624.8|184282.8|6
1738888660000|2025-02-07 00:37:40|184625.3|184283.3|184625.2|184283.2|184625.3|184283.3|184625.2|184283.2|2
1738888670000|2025-02-07 00:37:50|184623.9|184281.9|184624|184282|184624|184282|184623.9|184281.9|2
1738888680000|2025-02-07 00:38:00|184626.9|184284.9|184626.9|184284.9|184626.9|184284.9|184625.6|184283.6|4
1738888690000|2025-02-07 00:38:10|184627.5|184285.5|184626.9|184284.9|184627.5|184285.5|184626.9|184284.9|2
1738888700000|2025-02-07 00:38:20|184627.2|184285.2|184627.2|184285.2|184627.2|184285.2|184627.2|184285.2|1
1738888710000|2025-02-07 00:38:30|184624.7|184282.7|184624.7|184282.7|184625|184283|184624.2|184282.2|4
1738888720000|2025-02-07 00:38:40|184623.7|184281.7|184624.2|184282.2|184624.2|184282.2|184623.7|184281.7|2
1738888730000|2025-02-07 00:38:50|184622.8|184280.8|184623|184281|184623|184281|184622.8|184280.8|4
1738888740000|2025-02-07 00:39:00|184626.9|184284.9|184627|184285|184629|184287|184626.9|184284.9|3
1738888750000|2025-02-07 00:39:10|184627.3|184285.3|184627.3|184285.3|184627.3|184285.3|184627.3|184285.3|1
1738888760000|2025-02-07 00:39:20|184627.2|184285.2|184627.3|184285.3|184627.3|184285.3|184626.7|184284.7|3
1738888770000|2025-02-07 00:39:30|184624.2|184282.2|184624.2|184282.2|184624.4|184282.4|184624.2|184282.2|3
1738888780000|2025-02-07 00:39:40|184625.2|184283.2|184623.9|184281.9|184625.2|184283.2|184623.9|184281.9|3
1738888790000|2025-02-07 00:39:50|184623.6|184281.6|184624|184282|184624|184282|184623.6|184281.6|2
1738888800000|2025-02-07 00:40:00|184626.9|184284.9|184626.9|184284.9|184628.3|184286.3|184626.9|184284.9|5
1738888810000|2025-02-07 00:40:10|184627.6|184285.6|184627.6|184285.6|184627.6|184285.6|184626.9|184284.9|3
1738888820000|2025-02-07 00:40:20|184627.1|184285.1|184627.6|184285.6|184627.6|184285.6|184619.4|184277.4|5
1738888830000|2025-02-07 00:40:30|184625.1|184283.1|184624.5|184282.5|184627.6|184285.6|184624.5|184282.5|7
1738888840000|2025-02-07 00:40:40|184630.4|184288.4|184624|184282|184630.4|184288.4|184624|184282|6
1738888850000|2025-02-07 00:40:50|184623|184281|184624|184282|184624|184282|184623|184281|4
1738888860000|2025-02-07 00:41:00|184627|184285|184627.3|184285.3|184627.7|184285.7|184627|184285|4
1738888870000|2025-02-07 00:41:10|184635.8|184293.8|184627.3|184285.3|184635.8|184293.8|184627.3|184285.3|4
1738888880000|2025-02-07 00:41:20|184636.1|184294.1|184637.8|184295.8|184637.8|184295.8|184626.9|184284.9|4
1738888890000|2025-02-07 00:41:30|184630.5|184288.5|184624|184282|184630.7|184288.7|184622.6|184280.6|8
1738888900000|2025-02-07 00:41:40|184623.5|184281.5|184624|184282|184624|184282|184623.5|184281.5|2
1738888910000|2025-02-07 00:41:50|184624.2|184282.2|184624|184282|184624.2|184282.2|184624|184282|2
1738888920000|2025-02-07 00:42:00|184625.6|184283.6|184628.7|184286.7|184629.8|184287.8|184625.6|184283.6|6
1738888930000|2025-02-07 00:42:10|184629.1|184287.1|184628.7|184286.7|184629.1|184287.1|184628.7|184286.7|4
1738888940000|2025-02-07 00:42:20|184629|184287|184627.7|184285.7|184639.3|184297.3|184617.8|184275.8|12
1738888950000|2025-02-07 00:42:30|184623.9|184281.9|184623.9|184281.9|184624|184282|184621.8|184279.8|4
1738888960000|2025-02-07 00:42:40|184624.5|184282.5|184624|184282|184624.5|184282.5|184624|184282|2
1738888970000|2025-02-07 00:42:50|184623.9|184281.9|184625|184283|184625|184283|184623.9|184281.9|3
1738888980000|2025-02-07 00:43:00|184627.6|184285.6|184627.6|184285.6|184627.6|184285.6|184627|184285|3
1738888990000|2025-02-07 00:43:10|184627|184285|184627.7|184285.7|184627.7|184285.7|184627|184285|4
1738889000000|2025-02-07 00:43:20|184636.4|184294.4|184626.9|184284.9|184636.4|184294.4|184626.5|184284.5|5
1738889010000|2025-02-07 00:43:30|184624|184282|184624|184282|184624.1|184282.1|184624|184282|3
1738889020000|2025-02-07 00:43:40|184623.5|184281.5|184624|184282|184624|184282|184623.5|184281.5|2
1738889030000|2025-02-07 00:43:50|184625.2|184283.2|184625.2|184283.2|184625.6|184283.6|184625.2|184283.2|3
1738889040000|2025-02-07 00:44:00|184627.9|184285.9|184628|184286|184628|184286|184626.2|184284.2|3
1738889050000|2025-02-07 00:44:10|184627.4|184285.4|184628|184286|184628|184286|184627.4|184285.4|2
1738889060000|2025-02-07 00:44:20|184626.9|184284.9|184627|184285|184627.2|184285.2|184626.9|184284.9|3
1738889070000|2025-02-07 00:44:30|184623|184281|184624|184282|184625.7|184283.7|184623|184281|5
1738889080000|2025-02-07 00:44:40|184625.2|184283.2|184625.2|184283.2|184625.2|184283.2|184625.2|184283.2|1
1738889100000|2025-02-07 00:45:00|184627.4|184285.4|184628|184286|184628|184286|184627.4|184285.4|2
1738889110000|2025-02-07 00:45:10|184627.1|184285.1|184626.9|184284.9|184628|184286|184624.6|184282.6|5
1738889120000|2025-02-07 00:45:20|184627.3|184285.3|184626.9|184284.9|184627.3|184285.3|184626.9|184284.9|2
1738889130000|2025-02-07 00:45:30|184623|184281|184623|184281|184623|184281|184623|184281|1
1738889140000|2025-02-07 00:45:40|184624.5|184282.5|184624.5|184282.5|184624.5|184282.5|184624.1|184282.1|3
1738889150000|2025-02-07 00:45:50|184624.4|184282.4|184624.5|184282.5|184629.9|184287.9|184624.4|184282.4|3
1738889160000|2025-02-07 00:46:00|184627.3|184285.3|184627.6|184285.6|184627.6|184285.6|184627.3|184285.3|2
1738889170000|2025-02-07 00:46:10|184627|184285|184627|184285|184627|184285|184627|184285|1
1738889180000|2025-02-07 00:46:20|184628.5|184286.5|184626.9|184284.9|184628.5|184286.5|184626.9|184284.9|3
1738889190000|2025-02-07 00:46:30|184623|184281|184624.6|184282.6|184624.6|184282.6|184623|184281|2
1738889200000|2025-02-07 00:46:40|184624.7|184282.7|184624.5|184282.5|184624.7|184282.7|184624.5|184282.5|3
1738889210000|2025-02-07 00:46:50|184624.6|184282.6|184624.6|184282.6|184624.6|184282.6|184624.6|184282.6|1
1738889220000|2025-02-07 00:47:00|184627.8|184285.8|184626.9|184284.9|184627.8|184285.8|184626.9|184284.9|2
1738889230000|2025-02-07 00:47:10|184630.5|184288.5|184627|184285|184630.5|184288.5|184624.9|184282.9|4
1738889240000|2025-02-07 00:47:20|184627.2|184285.2|184627.2|184285.2|184627.4|184285.4|184626.9|184284.9|4
1738889250000|2025-02-07 00:47:30|184634.8|184292.8|184630.4|184288.4|184634.8|184292.8|184630.4|184288.4|3
1738889260000|2025-02-07 00:47:40|184630.7|184288.7|184630.6|184288.6|184630.7|184288.7|184630.5|184288.5|3
1738889270000|2025-02-07 00:47:50|184630.5|184288.5|184630.4|184288.4|184630.7|184288.7|184630|184288|5
1738889280000|2025-02-07 00:48:00|184626.9|184284.9|184627|184285|184629.8|184287.8|184626.9|184284.9|3
1738889290000|2025-02-07 00:48:10|184628.8|184286.8|184627.3|184285.3|184628.8|184286.8|184625.1|184283.1|4
1738889300000|2025-02-07 00:48:20|184627.9|184285.9|184636.4|184294.4|184636.4|184294.4|184627.9|184285.9|3
1738889310000|2025-02-07 00:48:30|184627.9|184285.9|184624.6|184282.6|184627.9|184285.9|184623.7|184281.7|4
1738889320000|2025-02-07 00:48:40|184625|184283|184625.1|184283.1|184626.2|184284.2|184625|184283|3
1738889330000|2025-02-07 00:48:50|184624|184282|184624|184282|184624|184282|184624|184282|1
1738889340000|2025-02-07 00:49:00|184626.8|184284.8|184627|184285|184627.3|184285.3|184626.8|184284.8|4
1738889350000|2025-02-07 00:49:10|184625.5|184283.5|184627.2|184285.2|184627.2|184285.2|184625.5|184283.5|3
1738889360000|2025-02-07 00:49:20|184628|184286|184627.8|184285.8|184628|184286|184626.6|184284.6|3
1738889390000|2025-02-07 00:49:50|184627|184285|184627|184285|184627|184285|184627|184285|1
1738889410000|2025-02-07 00:50:10|184626|184284|184627.5|184285.5|184627.9|184285.9|184626|184284|5
1738889420000|2025-02-07 00:50:20|184627.6|184285.6|184627.7|184285.7|184627.7|184285.7|184627.6|184285.6|2
1738889430000|2025-02-07 00:50:30|184627.8|184285.8|184627.5|184285.5|184627.8|184285.8|184627.4|184285.4|4
1738889440000|2025-02-07 00:50:40|184627.1|184285.1|184626.9|184284.9|184627.1|184285.1|184626.9|184284.9|2
1738889450000|2025-02-07 00:50:50|184627.2|184285.2|184626.9|184284.9|184627.2|184285.2|184626.9|184284.9|2
1738889460000|2025-02-07 00:51:00|184627.3|184285.3|184626.9|184284.9|184627.3|184285.3|184626.9|184284.9|2
1738889470000|2025-02-07 00:51:10|184627.6|184285.6|184627.6|184285.6|184627.6|184285.6|184627.6|184285.6|1
1738889480000|2025-02-07 00:51:20|184628.9|184286.9|184627.9|184285.9|184628.9|184286.9|184627.6|184285.6|3
1738889490000|2025-02-07 00:51:30|184624.6|184282.6|184624.5|184282.5|184624.6|184282.6|184624.5|184282.5|2
1738889500000|2025-02-07 00:51:40|184623|184281|184623|184281|184623|184281|184622|184280|5
1738889510000|2025-02-07 00:51:50|184623.2|184281.2|184623|184281|184623.3|184281.3|184623|184281|4
1738889520000|2025-02-07 00:52:00|184626.8|184284.8|184627.4|184285.4|184627.4|184285.4|184626.8|184284.8|3
1738889530000|2025-02-07 00:52:10|184627.6|184285.6|184627.4|184285.4|184627.6|184285.6|184627.4|184285.4|2
1738889540000|2025-02-07 00:52:20|184627.7|184285.7|184627.4|184285.4|184627.7|184285.7|184627.4|184285.4|2
1738889550000|2025-02-07 00:52:30|184624.4|184282.4|184623|184281|184624.5|184282.5|184622.2|184280.2|5
1738889560000|2025-02-07 00:52:40|184623.3|184281.3|184623|184281|184623.3|184281.3|184623|184281|2
1738889570000|2025-02-07 00:52:50|184623.4|184281.4|184623|184281|184623.4|184281.4|184622.9|184280.9|4
1738889580000|2025-02-07 00:53:00|184624.3|184282.3|184627.3|184285.3|184627.6|184285.6|184624.3|184282.3|3
1738889610000|2025-02-07 00:53:30|184623|184281|184623|184281|184623.3|184281.3|184622.5|184280.5|5
1738889630000|2025-02-07 00:53:50|184622.3|184281.6|184624.1|184282.1|184624.1|184282.1|184622.1|184281.6|4
1738889640000|2025-02-07 00:54:00|184598.5|184311.4|184597.8|184312.2|184598.5|184312.2|184597.8|184311.4|2
1738889650000|2025-02-07 00:54:10|184598.4|184311.5|184598.4|184311.5|184598.4|184311.5|184598.4|184311.5|2
1738889660000|2025-02-07 00:54:20|184596.6|184316.7|184598|184315.3|184598|184316.7|184596.6|184315.3|2
1738889670000|2025-02-07 00:54:30|184599.5|184310.4|184623|184281|184623|184310.4|184599.5|184280.7|4
1738889680000|2025-02-07 00:54:40|184622.9|184280.9|184623|184281|184623|184281|184622.9|184280.9|2
1738889690000|2025-02-07 00:54:50|184600.4|184310.2|184600.1|184310.4|184600.4|184310.4|184600.1|184310.2|3
1738889700000|2025-02-07 00:55:00|184598.8|184315|184599.1|184315|184599.1|184315|184598.8|184315|2
1738889710000|2025-02-07 00:55:10|184597.9|184316.2|184598.6|184315.5|184598.6|184316.2|184597.9|184315.5|4
1738889720000|2025-02-07 00:55:20|184598.7|184315.3|184598.7|184315.3|184598.7|184315.3|184598.7|184315.3|2
1738889730000|2025-02-07 00:55:30|184623|184281|184623|184281|184623|184281|184621.8|184279.8|3
1738889740000|2025-02-07 00:55:40|184623.3|184281.3|184623|184281|184623.3|184281.3|184623|184281|2
1738889750000|2025-02-07 00:55:50|184600.1|184309.9|184599.8|184310.2|184600.4|184310.2|184599.8|184309.6|4
1738889760000|2025-02-07 00:56:00|184598.4|184314.9|184597.8|184315.8|184598.4|184315.8|184597.8|184314.9|2
1738889770000|2025-02-07 00:56:10|184597.2|184316.1|184597.3|184316|184597.6|184316.1|184597.2|184315.7|5
1738889780000|2025-02-07 00:56:20|184627|184285|184627|184285|184627.3|184285.3|184627|184285|3
1738889790000|2025-02-07 00:56:30|184622.5|184281.5|184622.2|184281.8|184622.5|184281.8|184622.2|184281.5|3
1738889800000|2025-02-07 00:56:40|184599.1|184311.9|184598.8|184312.1|184599.1|184312.1|184598.8|184311.9|2
1738889810000|2025-02-07 00:56:50|184599|184313.8|184597.3|184313.8|184599|184313.8|184597.3|184313.8|3
1738889820000|2025-02-07 00:57:00|184596.1|184318.6|184596.1|184318.6|184596.1|184318.6|184596.1|184318.6|1
1738889830000|2025-02-07 00:57:10|184627.5|184285.5|184627.2|184285.2|184627.5|184285.5|184627.2|184285.2|2
1738889850000|2025-02-07 00:57:30|184620.6|184283.5|184620.5|184283.4|184620.6|184283.5|184620.5|184283.4|3
1738889860000|2025-02-07 00:57:40|184597.5|184312.7|184598.3|184312|184598.3|184312.7|184597.5|184312|3
1738889870000|2025-02-07 00:57:50|184598.1|184312.1|184598|184312.2|184598.1|184312.2|184598|184312.1|3
1738889880000|2025-02-07 00:58:00|184596|184317.8|184595.8|184317.8|184596|184317.8|184595.8|184317.8|2
1738889890000|2025-02-07 00:58:10|184626.9|184284.9|184626.9|184284.9|184627.2|184285.2|184626.9|184284.9|3
1738889900000|2025-02-07 00:58:20|184626.5|184284.5|184626.9|184284.9|184626.9|184284.9|184626.5|184284.5|2
1738889910000|2025-02-07 00:58:30|184621.1|184282.8|184598.1|184312.2|184621.3|184312.2|184598.1|184282.6|4
1738889920000|2025-02-07 00:58:40|184597.7|184312.6|184597.7|184312.6|184597.7|184312.6|184597.7|184312.6|2
1738889930000|2025-02-07 00:58:50|184597.5|184312.8|184597.5|184312.8|184597.5|184312.8|184597.5|184312.8|2
1738889940000|2025-02-07 00:59:00|184595.3|184318.4|184627|184285|184627.2|184318.4|184595.3|184285|3
1738889950000|2025-02-07 00:59:10|184626.5|184284.5|184627|184285|184627|184285|184626.5|184284.5|2
1738889960000|2025-02-07 00:59:20|184626.7|184284.7|184627|184285|184627|184285|184626.7|184284.7|2
1738889970000|2025-02-07 00:59:30|184623|184281|184603.6|184307|184623|184307|184603.6|184281|4
1738889980000|2025-02-07 00:59:40|184603.5||184603.5||184603.5||184603.5||1
1738889990000|2025-02-07 00:59:50|184603.4|184307.1|184603.5|184307.1|184603.5|184307.1|184603.4|184307.1|3
1738890000000|2025-02-07 01:00:00|184583|184335.9|184552.2|184346.5|184583|184408.5|184498|184335.9|24
1738890010000|2025-02-07 01:00:10|184510.7|184380.7|184507.8|184377.8|184510.7|184380.7|184503.9|184373.9|6
1738890020000|2025-02-07 01:00:20|184513.6|184383.6|184511|184381|184516.6|184386.6|184509.6|184379.6|9
1738890030000|2025-02-07 01:00:30|184515.2|184385.2|184518.4|184388.4|184520.5|184390.5|184513.2|184383.2|19
1738890040000|2025-02-07 01:00:40|184518.8|184388.8|184522.4|184392.4|184522.4|184392.4|184516.2|184386.2|8
1738890050000|2025-02-07 01:00:50|184527.4|184397.4|184524.1|184394.1|184527.4|184397.4|184520|184390|9
1738890060000|2025-02-07 01:01:00|184527.4|184397.4|184542.7|184412.7|184542.7|184412.7|184527.4|184397.4|7
1738890070000|2025-02-07 01:01:10|184537.5|184407.5|184537.2|184407.2|184537.5|184407.5|184536.7|184406.7|7
1738890080000|2025-02-07 01:01:20|184537.3|184407.3|184537.9|184407.9|184540.5|184410.5|184537.2|184407.2|4
1738890090000|2025-02-07 01:01:30|184542.8|184412.8|184524.8|184394.8|184542.8|184412.8|184522.2|184392.2|13
1738890100000|2025-02-07 01:01:40|184520.9|184390.9|184522.1|184392.1|184529.8|184399.8|184511.5|184381.5|15
1738890110000|2025-02-07 01:01:50|184515.5|184385.5|184516.8|184386.8|184517.1|184387.1|184515.5|184385.5|6
1738890120000|2025-02-07 01:02:00|184510.4|184380.4|184519.6|184389.6|184522.4|184392.4|184510.4|184380.4|18
1738890130000|2025-02-07 01:02:10|184519.5|184389.5|184519.5|184389.5|184519.5|184389.5|184519.5|184389.5|1
1738890140000|2025-02-07 01:02:20|184519.7|184389.7|184518.9|184388.9|184521.4|184391.4|184516.5|184386.5|6
1738890150000|2025-02-07 01:02:30|184519|184389|184519|184389|184519|184389|184518.8|184388.8|3
1738890160000|2025-02-07 01:02:40|184513.3|184383.3|184516.3|184386.3|184516.5|184386.5|184513.3|184383.3|4
1738890170000|2025-02-07 01:02:50|184516.8|184386.8|184516.8|184386.8|184516.8|184386.8|184516.1|184386.1|3
1738890180000|2025-02-07 01:03:00|184514.4|184384.4|184514.1|184384.1|184514.4|184384.4|184513|184383|3
1738890190000|2025-02-07 01:03:10|184513.7|184383.7|184503.3|184373.3|184513.7|184383.7|184492|184362|11
1738890200000|2025-02-07 01:03:20|184503.4|184373.4|184503.4|184373.4|184503.4|184373.4|184503.4|184373.4|1
1738890210000|2025-02-07 01:03:30|184503.3|184373.3|184503.5|184373.5|184503.5|184373.5|184503.3|184373.3|3
1738890220000|2025-02-07 01:03:40|184503.4|184373.4|184504.3|184374.3|184507.4|184377.4|184502.7|184372.7|7
1738890230000|2025-02-07 01:03:50|184505.1|184375.1|184435.7|184305.7|184505.1|184375.1|184425.8|184295.8|12
1738890240000|2025-02-07 01:04:00|184435.9|184305.9|184442.4|184312.4|184447.1|184317.1|184435.7|184305.7|5
1738890250000|2025-02-07 01:04:10|184441.9|184311.9|184443.4|184313.4|184443.4|184313.4|184438.6|184308.6|6
1738890260000|2025-02-07 01:04:20|184443.5|184313.5|184443.4|184313.4|184443.5|184313.5|184443.4|184313.4|2
1738890270000|2025-02-07 01:04:30|184443.5|184313.5|184443.4|184313.4|184443.5|184313.5|184443.4|184313.4|2
1738890280000|2025-02-07 01:04:40|184442.8|184312.8|184433.6|184303.6|184442.8|184312.8|184433.5|184303.5|3
1738890290000|2025-02-07 01:04:50|184442.8|184312.8|184434|184304|184442.8|184312.8|184432.4|184302.4|6
1738890310000|2025-02-07 01:05:10|184432.6|184302.6|184428.3|184298.3|184432.6|184302.6|184428.3|184298.3|2
1738890320000|2025-02-07 01:05:20|184429.5|184299.5|184445.9|184315.9|184446|184316|184429.5|184299.5|6
1738890330000|2025-02-07 01:05:30|184446.4|184316.4|184430.8|184300.8|184446.4|184316.4|184430.6|184300.6|5
1738890340000|2025-02-07 01:05:40|184430.9|184300.9|184409.2|184279.2|184433.8|184303.8|184404.1|184274.1|12
1738890350000|2025-02-07 01:05:50|184407.7|184277.7|184406.2|184276.2|184411|184281|184404.8|184274.8|8
1738890360000|2025-02-07 01:06:00|184406.4|184276.4|184392.3|184262.3|184412.4|184282.4|184384.8|184254.8|19
1738890370000|2025-02-07 01:06:10|184397.6|184267.6|184386.5|184256.5|184402.7|184272.7|184386.5|184256.5|27
1738890380000|2025-02-07 01:06:20|184386.9|184256.9|184386.6|184256.6|184386.9|184256.9|184386.6|184256.6|2
1738890390000|2025-02-07 01:06:30|184384.7|184254.7|184384.5|184254.5|184384.7|184254.7|184384.5|184254.5|2
1738890420000|2025-02-07 01:07:00|184391.5|184261.5|184393.9|184263.9|184397|184267|184390.1|184260.1|14
1738890430000|2025-02-07 01:07:10|184393.8|184263.8|184393.1|184263.1|184396|184266|184391.1|184261.1|9
1738890440000|2025-02-07 01:07:20|184391.9|184261.9|184394.4|184264.4|184399.8|184269.8|184389|184259|8
1738890450000|2025-02-07 01:07:30|184392.4|184262.4|184399.8|184269.8|184399.8|184269.8|184392.4|184262.4|4
1738890460000|2025-02-07 01:07:40|184389.5|184259.5|184390.5|184260.5|184391.5|184261.5|184386.6|184256.6|6
1738890470000|2025-02-07 01:07:50|184392.4|184262.4|184392.2|184262.2|184398|184268|184392.2|184262.2|3
1738890480000|2025-02-07 01:08:00|184392.4|184262.4|184394.2|184264.2|184399.4|184269.4|184392.4|184262.4|5
1738890490000|2025-02-07 01:08:10|184394.4|184264.4|184390.9|184260.9|184394.6|184264.6|184387.6|184257.6|5
1738890500000|2025-02-07 01:08:20|184386.1|184256.1|184393.7|184263.7|184395.6|184265.6|184386.1|184256.1|6
1738890510000|2025-02-07 01:08:30|184392.3|184262.3|184386.9|184256.9|184392.3|184262.3|184386|184256|7
1738890520000|2025-02-07 01:08:40|184387.3|184257.3|184386.9|184256.9|184387.3|184257.3|184386.9|184256.9|2
1738890530000|2025-02-07 01:08:50|184390.4|184260.4|184395.9|184265.9|184395.9|184265.9|184390.4|184260.4|4
1738890540000|2025-02-07 01:09:00|184395.6|184265.6|184400.9|184270.9|184400.9|184270.9|184393.6|184263.6|4
1738890550000|2025-02-07 01:09:10|184434.6|184304.6|184434.4|184304.4|184434.6|184304.6|184430.9|184300.9|8
1738890560000|2025-02-07 01:09:20|184426.3|184296.3|184426.3|184296.3|184426.3|184296.3|184426.3|184296.3|1
1738890570000|2025-02-07 01:09:30|184426.5|184296.5|184433.2|184303.2|184433.9|184303.9|184426.3|184296.3|6
1738890580000|2025-02-07 01:09:40|184433|184303|184430.9|184300.9|184433.2|184303.2|184426.8|184296.8|6
1738890590000|2025-02-07 01:09:50|184427.5|184297.5|184405.5|184275.5|184427.5|184297.5|184404.7|184274.7|7
1738890600000|2025-02-07 01:10:00|184405.6|184275.6|184394.9|184264.9|184405.6|184275.6|184392.5|184262.5|3
1738890610000|2025-02-07 01:10:10|184397|184267|184413.9|184283.9|184420.1|184290.1|184397|184267|16
1738890620000|2025-02-07 01:10:20|184408.7|184278.7|184409.3|184279.3|184415.5|184285.5|184403.1|184273.1|9
1738890630000|2025-02-07 01:10:30|184412.6|184282.6|184410.6|184280.6|184413.3|184283.3|184410.6|184280.6|4
1738890640000|2025-02-07 01:10:40|184413.8|184283.8|184403.4|184273.4|184413.8|184283.8|184401.4|184271.4|8
1738890650000|2025-02-07 01:10:50|184406.9|184276.9|184410.6|184280.6|184410.6|184280.6|184406.9|184276.9|3
1738890660000|2025-02-07 01:11:00|184414.6|184284.6|184410.1|184280.1|184415.6|184285.6|184409.5|184279.5|9
1738890670000|2025-02-07 01:11:10|184417.3|184287.3|184412|184282|184418.2|184288.2|184409.4|184279.4|17
1738890680000|2025-02-07 01:11:20|184415.6|184285.6|184411.6|184281.6|184416.3|184286.3|184403.4|184273.4|11
1738890690000|2025-02-07 01:11:30|184410.4|184280.4|184446.4|184316.4|184446.4|184316.4|184410.3|184280.3|7
1738890700000|2025-02-07 01:11:40|184458.2|184328.2|184439.4|184309.4|184458.2|184328.2|184435.9|184305.9|10
1738890710000|2025-02-07 01:11:50|184439.5|184309.5|184439.7|184309.7|184442.2|184312.2|184435.3|184305.3|11
1738890720000|2025-02-07 01:12:00|184435.3|184305.3|184443|184313|184444.5|184314.5|184432.2|184302.2|16
1738890730000|2025-02-07 01:12:10|184443.1|184313.1|184443.5|184313.5|184446.1|184316.1|184438.9|184308.9|6
1738890750000|2025-02-07 01:12:30|184443.4|184313.4|184445.2|184315.2|184445.4|184315.4|184443.4|184313.4|6
1738890760000|2025-02-07 01:12:40|184441.4|184311.4|184441.4|184311.4|184441.4|184311.4|184441.4|184311.4|1
1738890770000|2025-02-07 01:12:50|184440.7|184310.7|184441.7|184311.7|184441.7|184311.7|184440.7|184310.7|3
1738890780000|2025-02-07 01:13:00|184438.6|184308.6|184441.8|184311.8|184441.8|184311.8|184438.6|184308.6|3
1738890790000|2025-02-07 01:13:10|184442.4|184312.4|184445.6|184315.6|184445.6|184315.6|184442.1|184312.1|3
1738890800000|2025-02-07 01:13:20|184441.5|184311.5|184446.5|184316.5|184447.1|184317.1|184441.5|184311.5|4
1738890810000|2025-02-07 01:13:30|184448.9|184318.9|184443.8|184313.8|184452.1|184322.1|184441|184311|11
1738890820000|2025-02-07 01:13:40|184443.7|184313.7|184471|184341|184476.4|184346.4|184443.7|184313.7|8
1738890830000|2025-02-07 01:13:50|184472.1|184342.1|184471.9|184341.9|184472.2|184342.2|184471.9|184341.9|3
1738890840000|2025-02-07 01:14:00|184472.2|184342.2|184472.3|184342.3|184474.9|184344.9|184471.7|184341.7|6
1738890850000|2025-02-07 01:14:10|184476.4|184346.4|184476.1|184346.1|184483.6|184353.6|184468.9|184338.9|13
1738890860000|2025-02-07 01:14:20|184476.7|184346.7|184490.2|184360.2|184501.3|184371.3|184476.7|184346.7|4
1738890870000|2025-02-07 01:14:30|184494.1|184364.1|184498.9|184368.9|184498.9|184368.9|184494.1|184364.1|2
1738890880000|2025-02-07 01:14:40|184502.5|184372.5|184495.8|184365.8|184511.2|184381.2|184489.1|184359.1|32
1738890890000|2025-02-07 01:14:50|184498.8|184368.8|184501.4|184371.4|184509.9|184379.9|184498.8|184368.8|15
1738890900000|2025-02-07 01:15:00|184503.6|184373.6|184553.1|184423.1|184554.8|184424.8|184501.4|184371.4|27
1738890910000|2025-02-07 01:15:10|184552.3|184422.3|184541.1|184411.1|184556.4|184426.4|184535.1|184405.1|32
1738890920000|2025-02-07 01:15:20|184542.3|184412.3|184549.2|184419.2|184552.2|184422.2|184530.6|184400.6|18
1738890930000|2025-02-07 01:15:30|184549.6|184419.6|184554.3|184424.3|184573.2|184424.3|184530.5|184366.4|20
1738890940000|2025-02-07 01:15:40|184546.7|184416.7|184524.9|184394.9|184550.3|184420.3|184512.2|184382.2|34
1738890950000|2025-02-07 01:15:50|184527.9|184397.9|184517.5|184387.5|184583.4|184406|184506.4|184358.1|40
1738890960000|2025-02-07 01:16:00|184511|184381|184477.2|184347.2|184525.9|184395.9|184460.2|184330.2|12
1738890970000|2025-02-07 01:16:10|184472.4|184342.4|184473.7|184343.7|184473.7|184343.7|184472.4|184342.4|4
1738890990000|2025-02-07 01:16:30|184473.2|184343.2|184472.1|184342.1|184478|184348|184469.3|184339.3|14
1738891000000|2025-02-07 01:16:40|184471.8|184341.8|184474.8|184344.8|184475.3|184345.3|184467.5|184337.5|8
1738891010000|2025-02-07 01:16:50|184474.5|184344.5|184475.5|184345.5|184484.7|184354.7|184471.1|184341.1|11
1738891020000|2025-02-07 01:17:00|184471.4|184341.4|184471|184341|184508.3|184341.4|184471|184299.5|8
1738891030000|2025-02-07 01:17:10|184475.3|184345.3|184473.7|184343.7|184478.5|184348.5|184457.2|184327.2|18
1738891040000|2025-02-07 01:17:20|184474.8|184344.8|184471.5|184341.5|184474.8|184344.8|184467.3|184337.3|5
1738891050000|2025-02-07 01:17:30|184471.2|184341.2|184471.6|184341.6|184471.6|184341.6|184471.2|184341.2|2
1738891060000|2025-02-07 01:17:40|184479.4|184349.4|184467.2|184337.2|184479.4|184349.4|184467.2|184337.2|5
1738891070000|2025-02-07 01:17:50|184471.7|184341.7|184469.8|184339.8|184473.8|184343.8|184454.9|184324.9|15
1738891080000|2025-02-07 01:18:00|184471.4|184341.4|184468.1|184338.1|184476.2|184346.2|184462.1|184332.1|21
1738891090000|2025-02-07 01:18:10|184467|184337|184463.1|184333.1|184468.6|184338.6|184463.1|184333.1|6
1738891100000|2025-02-07 01:18:20|184462.8|184332.8|184457.1|184327.1|184467.9|184337.9|184453.5|184323.5|7
1738891110000|2025-02-07 01:18:30|184457.2|184327.2|184464.3|184334.3|184470.7|184340.7|184457.2|184327.2|11
1738891120000|2025-02-07 01:18:40|184468.1|184338.1|184471|184341|184507.2|184344.8|184466.8|184306.9|11
1738891130000|2025-02-07 01:18:50|184470.2|184340.2|184471.4|184341.4|184477.1|184347.1|184465.7|184335.7|11
1738891140000|2025-02-07 01:19:00|184470.8|184340.8|184471.4|184341.4|184471.4|184341.4|184470.8|184340.8|2
1738891150000|2025-02-07 01:19:10|184472.2|184342.2|184475.3|184345.3|184476.1|184346.1|184469.5|184339.5|9
1738891160000|2025-02-07 01:19:20|184476.3|184346.3|184468.8|184338.8|184480.8|184350.8|184463.6|184333.6|16
1738891170000|2025-02-07 01:19:30|184469.4|184339.4|184475.7|184345.7|184475.8|184345.8|184468.6|184338.6|5
1738891190000|2025-02-07 01:19:50|184479.8|184349.8|184437.2|184307.2|184501.3|184349.8|184428|184298|12
1738891200000|2025-02-07 01:20:00|184437.4|184307.4|184443.4|184313.4|184446.4|184316.4|184429.4|184299.4|14
1738891210000|2025-02-07 01:20:10|184444|184314|184443.4|184313.4|184444|184314|184443.4|184313.4|2
1738891220000|2025-02-07 01:20:20|184441.6|184311.6|184438.8|184308.8|184442.6|184312.6|184435.9|184305.9|13
1738891230000|2025-02-07 01:20:30|184437.6|184307.6|184438.3|184308.3|184439.2|184309.2|184437.6|184307.6|4
1738891240000|2025-02-07 01:20:40|184438.5|184308.5|184438.4|184308.4|184438.5|184308.5|184438.4|184308.4|2
1738891250000|2025-02-07 01:20:50|184438.1|184308.1|184438.3|184308.3|184438.3|184308.3|184438.1|184308.1|2
1738891260000|2025-02-07 01:21:00|184438.4|184308.4|184439.5|184309.5|184441.8|184311.8|184438.4|184308.4|6
1738891270000|2025-02-07 01:21:10|184439.1|184309.1|184436.3|184306.3|184439.4|184309.4|184436.3|184306.3|5
1738891280000|2025-02-07 01:21:20|184435.6|184305.6|184442.9|184312.9|184445.8|184315.8|184435.6|184305.6|8
1738891290000|2025-02-07 01:21:30|184442.3|184312.3|184442.6|184312.6|184443|184313|184442.3|184312.3|4
1738891300000|2025-02-07 01:21:40|184442.3|184312.3|184442.8|184312.8|184442.8|184312.8|184442.3|184312.3|2
1738891310000|2025-02-07 01:21:50|184443.1|184313.1|184415.4|184325.4|184443.1|184325.4|184415.4|184312.7|3
1738891320000|2025-02-07 01:22:00|184423.7|184333.7|184440.5|184310.5|184442.3|184333.7|184423.7|184310.5|5
1738891330000|2025-02-07 01:22:10|184444.8|184314.8|184444.8|184314.8|184444.8|184314.8|184444.3|184314.3|3
1738891340000|2025-02-07 01:22:20|184437.9|184307.9|184437.9|184307.9|184437.9|184307.9|184437.9|184307.9|1
1738891350000|2025-02-07 01:22:30|184436.1|184306.1|184436.1|184306.1|184436.6|184306.6|184436.1|184306.1|3
1738891360000|2025-02-07 01:22:40|184433.7|184303.7|184389.5|184259.5|184433.7|184303.7|184388|184258|10
1738891370000|2025-02-07 01:22:50|184390.6|184260.6|184390.6|184260.6|184395.3|184265.3|184389.9|184259.9|10
1738891380000|2025-02-07 01:23:00|184391.1|184261.1|184390|184260|184391.1|184261.1|184390|184260|3
1738891390000|2025-02-07 01:23:10|184391.7|184261.7|184388|184258|184391.7|184261.7|184385.1|184255.1|10
1738891400000|2025-02-07 01:23:20|184390.2|184260.2|184391.6|184261.6|184394.2|184264.2|184390.2|184260.2|6
1738891410000|2025-02-07 01:23:30|184391|184261|184397.2|184267.2|184399|184269|184391|184261|9
1738891420000|2025-02-07 01:23:40|184397.6|184267.6|184393.2|184263.2|184397.6|184267.6|184390.8|184260.8|3
1738891430000|2025-02-07 01:23:50|184397.5|184267.5|184389.4|184259.4|184397.7|184267.7|184389|184259|9
1738891440000|2025-02-07 01:24:00|184389.7|184259.7|184389.3|184259.3|184389.7|184259.7|184389.3|184259.3|2
1738891460000|2025-02-07 01:24:20|184387.9|184257.9|184386.6|184256.6|184388.2|184258.2|184384.6|184254.6|6
1738891470000|2025-02-07 01:24:30|184387.8|184257.8|184388|184258|184388|184258|184386.6|184256.6|4
1738891480000|2025-02-07 01:24:40|184388.8|184258.8|184388.3|184258.3|184391.1|184261.1|184388.3|184258.3|4
1738891490000|2025-02-07 01:24:50|184388.1|184258.1|184385.7|184255.7|184388.5|184258.5|184383.7|184253.7|7
1738891500000|2025-02-07 01:25:00|184386.3|184256.3|184386.3|184256.3|184386.3|184256.3|184386.3|184256.3|1
1738891510000|2025-02-07 01:25:10|184386.8|184256.8|184384|184254|184387.1|184257.1|184377.2|184247.2|11
1738891520000|2025-02-07 01:25:20|184388.2|184258.2|184384.5|184254.5|184389.5|184259.5|184383.9|184253.9|12
1738891530000|2025-02-07 01:25:30|184385.7|184255.7|184384.7|184254.7|184389.3|184259.3|184383.5|184253.5|8
1738891550000|2025-02-07 01:25:50|184383.3|184253.3|184383.7|184253.7|184388.7|184258.7|184383.3|184253.3|5
1738891570000|2025-02-07 01:26:10|184388.3|184258.3|184389.3|184259.3|184390.3|184260.3|184383.2|184253.2|9
1738891580000|2025-02-07 01:26:20|184390.6|184260.6|184382.2|184252.2|184394.7|184264.7|184376.5|184246.5|9
1738891590000|2025-02-07 01:26:30|184382.7|184252.7|184383.4|184253.4|184385|184255|184382.7|184252.7|6
1738891600000|2025-02-07 01:26:40|184382.5|184252.5|184380.7|184250.7|184382.5|184252.5|184380.7|184250.7|2
1738891610000|2025-02-07 01:26:50|184382.5|184252.5|184382.7|184252.7|184387.4|184257.4|184378.7|184248.7|12
1738891620000|2025-02-07 01:27:00|184383.5|184253.5|184382.2|184252.2|184383.5|184253.5|184382.2|184252.2|2
1738891630000|2025-02-07 01:27:10|184383.7|184253.7|184385|184255|184385|184255|184382.9|184252.9|4
1738891640000|2025-02-07 01:27:20|184389.7|184259.7|184383.2|184253.2|184389.7|184259.7|184383.1|184253.1|6
1738891650000|2025-02-07 01:27:30|184387.6|184257.6|184390.5|184260.5|184391.7|184261.7|184387.6|184257.6|4
1738891660000|2025-02-07 01:27:40|184390.6|184260.6|184385.6|184255.6|184390.6|184260.6|184385.6|184255.6|4
1738891670000|2025-02-07 01:27:50|184385.5|184255.5|184385.2|184255.2|184385.5|184255.5|184382.1|184252.1|11
1738891680000|2025-02-07 01:28:00|184388.7|184258.7|184387.6|184257.6|184392.6|184262.6|184382.9|184252.9|10
1738891690000|2025-02-07 01:28:10|184386.2|184256.2|184385|184255|184386.2|184256.2|184385|184255|2
1738891700000|2025-02-07 01:28:20|184388|184258|184395.9|184265.9|184400.1|184270.1|184388|184258|9
1738891710000|2025-02-07 01:28:30|184396|184266|184386.6|184256.6|184396|184266|184386.6|184256.6|5
1738891720000|2025-02-07 01:28:40|184391.6|184261.6|184392.8|184262.8|184396|184266|184386.6|184256.6|8
1738891730000|2025-02-07 01:28:50|184392.9|184262.9|184388.7|184258.7|184399.7|184269.7|184388.7|184258.7|4
1738891740000|2025-02-07 01:29:00|184389.8|184259.8|184389.8|184259.8|184389.8|184259.8|184389.8|184259.8|1
1738891750000|2025-02-07 01:29:10|184394|184264|184389.7|184259.7|184394|184264|184389.2|184259.2|4
1738891760000|2025-02-07 01:29:20|184393.8|184263.8|184393.5|184263.5|184396.7|184266.7|184393.5|184263.5|7
1738891770000|2025-02-07 01:29:30|184398.3|184268.3|184396.8|184266.8|184398.3|184268.3|184396.8|184266.8|6
1738891780000|2025-02-07 01:29:40|184396.9|184266.9|184396.9|184266.9|184396.9|184266.9|184396.9|184266.9|1
1738891790000|2025-02-07 01:29:50|184395.6|184265.6|184396.1|184266.1|184396.1|184266.1|184391.6|184261.6|10
1738891800000|2025-02-07 01:30:00|184396.5|184266.5|184400|184270|184405.8|184275.8|184391.5|184261.5|13
1738891810000|2025-02-07 01:30:10|184405.6|184275.6|184397.3|184267.3|184410.2|184280.2|184393.2|184263.2|12
1738891820000|2025-02-07 01:30:20|184399.9|184269.9|184401.4|184271.4|184401.4|184271.4|184388.4|184258.4|9
1738891830000|2025-02-07 01:30:30|184392|184262|184395.2|184265.2|184401.6|184271.6|184392|184262|9
1738891840000|2025-02-07 01:30:40|184392.4|184262.4|184405.5|184275.5|184420.3|184290.3|184392.4|184262.4|6
1738891850000|2025-02-07 01:30:50|184401.7|184271.7|184402.5|184272.5|184411.8|184281.8|184401.7|184271.7|5
1738891860000|2025-02-07 01:31:00|184407|184277|184438.7|184308.7|184438.7|184308.7|184402.8|184272.8|5
1738891870000|2025-02-07 01:31:10|184439.3|184309.3|184438.5|184308.5|184440.2|184310.2|184430.7|184300.7|11
1738891880000|2025-02-07 01:31:20|184437.2|184307.2|184471|184341|184472.1|184342.1|184437.2|184307.2|7
1738891890000|2025-02-07 01:31:30|184471.5|184341.5|184471.8|184341.8|184471.8|184341.8|184471.5|184341.5|2
1738891900000|2025-02-07 01:31:40|184477.8|184347.8|184472.3|184342.3|184477.8|184347.8|184470.2|184340.2|6
1738891910000|2025-02-07 01:31:50|184474.8|184344.8|184476.1|184346.1|184476.1|184346.1|184471.7|184341.7|5
1738891920000|2025-02-07 01:32:00|184496.8|184366.8|184475.1|184345.1|184496.8|184366.8|184474.3|184344.3|7
1738891930000|2025-02-07 01:32:10|184475.2|184345.2|184475.4|184345.4|184479.1|184349.1|184472.2|184342.2|7
1738891940000|2025-02-07 01:32:20|184475.9|184345.9|184475.9|184345.9|184475.9|184345.9|184475.9|184345.9|1
1738891950000|2025-02-07 01:32:30|184476.7|184346.7|184475.3|184345.3|184476.7|184346.7|184474.9|184344.9|5
1738891960000|2025-02-07 01:32:40|184473.7|184343.7|184470.3|184340.3|184475.3|184345.3|184464.6|184334.6|11
1738891970000|2025-02-07 01:32:50|184466.5|184336.5|184466.4|184336.4|184466.5|184336.5|184466.1|184336.1|3
1738891980000|2025-02-07 01:33:00|184467.8|184337.8|184388.9|184258.9|184467.8|184337.8|184388.9|184258.9|13
1738891990000|2025-02-07 01:33:10|184391.1|184261.1|184396.1|184266.1|184397.6|184267.6|184384.5|184254.5|29
1738892000000|2025-02-07 01:33:20|184392.6|184262.6|184386.8|184256.8|184396.2|184266.2|184386.8|184256.8|6
1738892010000|2025-02-07 01:33:30|184388.3|184258.3|184386|184256|184392.7|184262.7|184385.2|184255.2|16
1738892020000|2025-02-07 01:33:40|184388.1|184258.1|184385.2|184255.2|184391.9|184261.9|184385.1|184255.1|5
1738892040000|2025-02-07 01:34:00|184384.4|184254.4|184384.3|184254.3|184384.4|184254.4|184384.3|184254.3|2
1738892050000|2025-02-07 01:34:10|184367.5|184277.5|184367.5|184277.5|184367.5|184277.5|184367.5|184277.5|1
1738892060000|2025-02-07 01:34:20|184362.2|184272.2|184390.8|184260.8|184390.8|184272.2|184362.2|184255.7|5
1738892070000|2025-02-07 01:34:30|184395.3|184265.3|184393.9|184263.9|184395.3|184265.3|184390|184260|12
1738892080000|2025-02-07 01:34:40|184397.3|184267.3|184391.2|184261.2|184397.3|184267.3|184390.9|184260.9|7
1738892090000|2025-02-07 01:34:50|184397.1|184267.1|184388.6|184258.6|184397.1|184267.1|184385|184255|7
1738892100000|2025-02-07 01:35:00|184394.4|184264.4|184396.6|184266.6|184396.6|184266.6|184385.1|184255.1|16
1738892110000|2025-02-07 01:35:10|184396.2|184266.2|184392.1|184262.1|184396.6|184266.6|184388|184258|7
1738892120000|2025-02-07 01:35:20|184401|184271|184397.8|184267.8|184401|184271|184390.9|184260.9|10
1738892130000|2025-02-07 01:35:30|184402.3|184272.3|184399.2|184269.2|184402.3|184272.3|184399.2|184269.2|2
1738892140000|2025-02-07 01:35:40|184398.9|184268.9|184389.2|184259.2|184398.9|184268.9|184387.8|184257.8|9
1738892150000|2025-02-07 01:35:50|184388.3|184258.3|184389.8|184259.8|184390.3|184260.3|184386.3|184256.3|10
1738892160000|2025-02-07 01:36:00|184385.7|184255.7|184388.4|184258.4|184392.6|184262.6|184384.3|184254.3|10
1738892180000|2025-02-07 01:36:20|184392.4|184262.4|184385.1|184255.1|184392.4|184262.4|184384.3|184254.3|6
1738892190000|2025-02-07 01:36:30|184383.9|184253.9|184380.6|184250.6|184385.2|184255.2|184379|184249|7
1738892200000|2025-02-07 01:36:40|184393.1|184263.1|184386.9|184256.9|184393.1|184263.1|184384.6|184254.6|5
1738892210000|2025-02-07 01:36:50|184394|184264|184387.7|184257.7|184394|184264|184387.7|184257.7|4
1738892220000|2025-02-07 01:37:00|184392.1|184262.1|184384.4|184254.4|184392.1|184262.1|184380.3|184250.3|7
1738892230000|2025-02-07 01:37:10|184389.8|184259.8|184387.6|184257.6|184389.8|184259.8|184385.6|184255.6|5
1738892240000|2025-02-07 01:37:20|184385.6|184255.6|184388.2|184258.2|184388.7|184258.7|184385.6|184255.6|5
1738892250000|2025-02-07 01:37:30|184390.1|184260.1|184388.3|184258.3|184390.1|184260.1|184388.3|184258.3|4
1738892260000|2025-02-07 01:37:40|184387.1|184257.1|184387.1|184257.1|184387.1|184257.1|184387.1|184257.1|1
1738892270000|2025-02-07 01:37:50|184384.2|184254.2|184395.4|184265.4|184404.9|184274.9|184384.2|184254.2|8
1738892280000|2025-02-07 01:38:00|184413.9|184283.9|184398.3|184268.3|184413.9|184283.9|184393.8|184263.8|4
1738892290000|2025-02-07 01:38:10|184397.9|184267.9|184396.5|184266.5|184398.4|184268.4|184395.4|184265.4|6
1738892300000|2025-02-07 01:38:20|184396.3|184266.3|184391.9|184261.9|184400.5|184270.5|184383.3|184253.3|5
1738892310000|2025-02-07 01:38:30|184394.7|184264.7|184390.9|184260.9|184394.7|184264.7|184388.1|184258.1|4
1738892320000|2025-02-07 01:38:40|184391|184261|184390.9|184260.9|184391|184261|184390.9|184260.9|2
1738892330000|2025-02-07 01:38:50|184388.2|184258.2|184388.2|184258.2|184389.6|184259.6|184388.2|184258.2|3
1738892340000|2025-02-07 01:39:00|184387.4|184257.4|184387.2|184257.2|184393.3|184263.3|184387.2|184257.2|4
1738892350000|2025-02-07 01:39:10|184388.3|184258.3|184384.3|184254.3|184388.3|184258.3|184382.3|184252.3|7
1738892360000|2025-02-07 01:39:20|184381.2|184251.2|184381.2|184251.2|184381.2|184251.2|184381.2|184251.2|1
1738892370000|2025-02-07 01:39:30|184381.5|184251.5|184386.5|184256.5|184392.6|184262.6|184375.9|184245.9|15
1738892380000|2025-02-07 01:39:40|184386.7|184256.7|184386.3|184256.3|184386.7|184256.7|184386.3|184256.3|3
1738892390000|2025-02-07 01:39:50|184387|184257|184383.4|184253.4|184387|184257|184383.4|184253.4|5
1738892400000|2025-02-07 01:40:00|184379|184249|184378.7|184248.7|184382.6|184252.6|184376.2|184246.2|6
1738892410000|2025-02-07 01:40:10|184379.9|184249.9|184377.6|184247.6|184379.9|184249.9|184376.4|184246.4|4
1738892420000|2025-02-07 01:40:20|184378.6|184248.6|184381.4|184251.4|184387.2|184257.2|184377.7|184247.7|7
1738892430000|2025-02-07 01:40:30|184382.4|184252.4|184375.8|184245.8|184382.7|184252.7|184373.3|184243.3|10
1738892440000|2025-02-07 01:40:40|184378.3|184248.3|184376.3|184246.3|184379.4|184249.4|184374.3|184244.3|9
1738892450000|2025-02-07 01:40:50|184376.2|184246.2|184377.9|184247.9|184381.3|184251.3|184375.8|184245.8|7
1738892460000|2025-02-07 01:41:00|184377.2|184247.2|184376.1|184246.1|184384|184254|184376.1|184246.1|12
1738892470000|2025-02-07 01:41:10|184376.9|184246.9|184376.8|184246.8|184377.1|184247.1|184376.8|184246.8|3
1738892480000|2025-02-07 01:41:20|184376.3|184246.3|184377.3|184247.3|184377.3|184247.3|184376.3|184246.3|3
1738892490000|2025-02-07 01:41:30|184381.2|184251.2|184380.3|184250.3|184386|184256|184373|184243|16
1738892500000|2025-02-07 01:41:40|184382|184252|184380.3|184250.3|184382|184252|184372.9|184242.9|7
1738892510000|2025-02-07 01:41:50|184380|184250|184383.1|184253.1|184383.7|184253.7|184379.9|184249.9|7
1738892520000|2025-02-07 01:42:00|184378|184248|184384.9|184254.9|184388|184258|184378|184248|12
1738892530000|2025-02-07 01:42:10|184381.4|184251.4|184391.5|184261.5|184395.7|184265.7|184381.4|184251.4|13
1738892540000|2025-02-07 01:42:20|184392.7|184262.7|184386.3|184256.3|184394|184264|184382.4|184252.4|16
1738892550000|2025-02-07 01:42:30|184385.6|184255.6|184386.3|184256.3|184386.3|184256.3|184385.6|184255.6|2
1738892560000|2025-02-07 01:42:40|184388.9|184258.9|184389.5|184259.5|184389.5|184259.5|184385.3|184255.3|4
1738892570000|2025-02-07 01:42:50|184385.7|184255.7|184389.7|184259.7|184389.8|184259.8|184385.7|184255.7|4
1738892580000|2025-02-07 01:43:00|184383|184253|184383.3|184253.3|184387.6|184257.6|184378.8|184248.8|16
1738892590000|2025-02-07 01:43:10|184372.7|184242.7|184384.8|184254.8|184388.3|184258.3|184372.7|184242.7|12
1738892600000|2025-02-07 01:43:20|184381.6|184251.6|184374.7|184244.7|184384.7|184254.7|184363.3|184233.3|14
1738892610000|2025-02-07 01:43:30|184378.4|184248.4|184379.2|184249.2|184380.7|184250.7|184367.8|184237.8|20
1738892620000|2025-02-07 01:43:40|184379.6|184249.6|184375.1|184245.1|184382.2|184252.2|184375.1|184245.1|10
1738892630000|2025-02-07 01:43:50|184377.9|184247.9|184380.1|184250.1|184382.8|184252.8|184367.6|184237.6|14
1738892640000|2025-02-07 01:44:00|184385.1|184255.1|184375.6|184245.6|184385.1|184255.1|184371.4|184241.4|27
1738892650000|2025-02-07 01:44:10|184366.9|184236.9|184375.8|184245.8|184375.8|184245.8|184366.9|184236.9|11
1738892660000|2025-02-07 01:44:20|184376.5|184246.5|184380.5|184250.5|184380.5|184250.5|184362.4|184232.4|15
1738892670000|2025-02-07 01:44:30|184375.8|184245.8|184379.8|184249.8|184380.3|184250.3|184373|184243|12
1738892680000|2025-02-07 01:44:40|184374.8|184244.8|184379.7|184249.7|184380.8|184250.8|184373.5|184243.5|7
1738892690000|2025-02-07 01:44:50|184380.7|184250.7|184381.4|184251.4|184382.7|184252.7|184375.6|184245.6|16
1738892700000|2025-02-07 01:45:00|184374.4|184244.4|184373.2|184243.2|184377.2|184247.2|184373.2|184243.2|7
1738892710000|2025-02-07 01:45:10|184375.1|184245.1|184327|184197|184375.3|184245.3|184319.9|184189.9|17
1738892720000|2025-02-07 01:45:20|184329.8|184199.8|184325.9|184195.9|184329.8|184199.8|184322.9|184192.9|11
1738892730000|2025-02-07 01:45:30|184322.9|184192.9|184392.2|184262.2|184392.2|184262.2|184318.6|184188.6|20
1738892740000|2025-02-07 01:45:40|184390.9|184260.9|184397.9|184267.9|184397.9|184267.9|184390.9|184260.9|3
1738892750000|2025-02-07 01:45:50|184393.3|184263.3|184403.5|184273.5|184406.5|184276.5|184391.7|184261.7|10
1738892760000|2025-02-07 01:46:00|184404.3|184274.3|184407.6|184277.6|184409.1|184279.1|184402.8|184272.8|15
1738892770000|2025-02-07 01:46:10|184404.2|184274.2|184425.3|184295.3|184428.3|184298.3|184403.8|184273.8|29
1738892780000|2025-02-07 01:46:20|184425.7|184295.7|184382.9|184252.9|184428.5|184298.5|184379.3|184249.3|26
1738892790000|2025-02-07 01:46:30|184382.8|184252.8|184379.4|184249.4|184387.6|184257.6|184377.7|184247.7|27
1738892800000|2025-02-07 01:46:40|184381.8|184251.8|184374.3|184244.3|184383.9|184253.9|184369.8|184239.8|10
1738892810000|2025-02-07 01:46:50|184374.2|184244.2|184372|184242|184395.3|184265.3|184344.9|184214.9|13
1738892820000|2025-02-07 01:47:00|184368.3|184238.3|184371.6|184241.6|184373.7|184243.7|184365.2|184235.2|7
1738892830000|2025-02-07 01:47:10|184371|184241|184365.8|184235.8|184375.2|184245.2|184363.2|184233.2|13
1738892840000|2025-02-07 01:47:20|184365.6|184235.6|184358.9|184228.9|184370.9|184240.9|184348|184218|9
1738892850000|2025-02-07 01:47:30|184350.1|184220.1|184354.1|184224.1|184360.6|184230.6|184343.6|184213.6|35
1738892860000|2025-02-07 01:47:40|184349.9|184219.9|184347.6|184217.6|184355.7|184225.7|184341.3|184211.3|19
1738892870000|2025-02-07 01:47:50|184351.2|184221.2|184352.3|184222.3|184353.3|184223.3|184344.5|184214.5|15
1738892880000|2025-02-07 01:48:00|184353.9|184223.9|184352.1|184222.1|184356.8|184226.8|184345.4|184215.4|16
1738892890000|2025-02-07 01:48:10|184347.5|184217.5|184355.2|184225.2|184357|184227|184347.5|184217.5|18
1738892900000|2025-02-07 01:48:20|184354|184224|184360|184230|184360.5|184230.5|184348.8|184218.8|14
1738892910000|2025-02-07 01:48:30|184352.3|184222.3|184354.7|184224.7|184357.8|184227.8|184345.7|184215.7|16
1738892920000|2025-02-07 01:48:40|184355.3|184225.3|184354.4|184224.4|184359.3|184229.3|184353.3|184223.3|11
1738892930000|2025-02-07 01:48:50|184353.8|184223.8|184354.3|184224.3|184361.1|184231.1|184353.8|184223.8|12
1738892940000|2025-02-07 01:49:00|184351.3|184221.3|184377.7|184247.7|184381.9|184251.9|184351.3|184221.3|28
1738892950000|2025-02-07 01:49:10|184378|184248|184385.7|184255.7|184385.7|184255.7|184373.1|184243.1|9
1738892960000|2025-02-07 01:49:20|184385.8|184255.8|184385.8|184255.8|184385.8|184255.8|184385.8|184255.8|1
1738892970000|2025-02-07 01:49:30|184388.7|184258.7|184400.3|184270.3|184403|184273|184388.7|184258.7|11
1738892980000|2025-02-07 01:49:40|184401.7|184271.7|184399.6|184269.6|184404|184274|184398.1|184268.1|18
1738892990000|2025-02-07 01:49:50|184399.2|184269.2|184399.7|184269.7|184399.7|184269.7|184398.9|184268.9|3
1738893000000|2025-02-07 01:50:00|184399.6|184269.6|184392.2|184262.2|184401.2|184271.2|184379.6|184249.6|25
1738893010000|2025-02-07 01:50:10|184394.8|184264.8|184392.7|184262.7|184398.8|184268.8|184389.5|184259.5|21
1738893020000|2025-02-07 01:50:20|184395.4|184265.4|184402.7|184272.7|184402.7|184272.7|184392.2|184262.2|39
1738893030000|2025-02-07 01:50:30|184401.6|184271.6|184410.7|184280.7|184431.1|184301.1|184401.1|184271.1|18
1738893040000|2025-02-07 01:50:40|184409.3|184279.3|184410.7|184280.7|184410.7|184280.7|184409.3|184279.3|2
1738893050000|2025-02-07 01:50:50|184407.7|184277.7|184386|184256|184409.1|184279.1|184384.4|184254.4|37
1738893060000|2025-02-07 01:51:00|184387.9|184257.9|184386.5|184256.5|184390.9|184260.9|184372.8|184242.8|29
1738893070000|2025-02-07 01:51:10|184386.6|184256.6|184385.9|184255.9|184387.3|184257.3|184383.3|184253.3|8
1738893080000|2025-02-07 01:51:20|184389.4|184259.4|184385.1|184255.1|184389.6|184259.6|184384.8|184254.8|18
1738893090000|2025-02-07 01:51:30|184388.6|184258.6|184392.3|184262.3|184392.8|184262.8|184380.5|184250.5|16
1738893100000|2025-02-07 01:51:40|184388.8|184258.8|184375.8|184245.8|184388.8|184258.8|184375.8|184245.8|5
1738893110000|2025-02-07 01:51:50|184376.1|184246.1|184380|184250|184380|184250|184376.1|184246.1|2
1738893120000|2025-02-07 01:52:00|184370.4|184240.4|184373.3|184243.3|184376.2|184246.2|184365.4|184235.4|22
1738893130000|2025-02-07 01:52:10|184376.2|184246.2|184372.1|184242.1|184376.2|184246.2|184365.1|184235.1|16
1738893140000|2025-02-07 01:52:20|184367.5|184237.5|184371.5|184241.5|184377.2|184247.2|184366.7|184236.7|16
1738893150000|2025-02-07 01:52:30|184371.8|184241.8|184371.3|184241.3|184371.8|184241.8|184371.2|184241.2|4
1738893160000|2025-02-07 01:52:40|184371.7|184241.7|184371.5|184241.5|184377.1|184247.1|184365.1|184235.1|12
1738893170000|2025-02-07 01:52:50|184370.5|184240.5|184353.8|184223.8|184372.2|184242.2|184347.9|184217.9|12
1738893180000|2025-02-07 01:53:00|184354.1|184224.1|184355.3|184225.3|184356.8|184226.8|184354.1|184224.1|6
1738893190000|2025-02-07 01:53:10|184356|184226|184358.3|184228.3|184362.9|184232.9|184353.3|184223.3|7
1738893200000|2025-02-07 01:53:20|184353|184223|184356.6|184226.6|184358.9|184228.9|184349.4|184219.4|14
1738893210000|2025-02-07 01:53:30|184349.1|184219.1|184353.9|184223.9|184358.7|184228.7|184345.3|184215.3|14
1738893220000|2025-02-07 01:53:40|184348.5|184218.5|184320|184190|184349.8|184219.8|184317.5|184187.5|15
1738893230000|2025-02-07 01:53:50|184319.9|184189.9|184320|184190|184320|184190|184319.8|184189.8|3
1738893240000|2025-02-07 01:54:00|184320.3|184190.3|184316.9|184186.9|184320.3|184190.3|184310.3|184180.3|10
1738893250000|2025-02-07 01:54:10|184317.9|184187.9|184319.7|184189.7|184319.8|184189.8|184317.4|184187.4|5
1738893260000|2025-02-07 01:54:20|184322.6|184192.6|184347|184217|184365.8|184235.8|184322.6|184192.6|21
1738893270000|2025-02-07 01:54:30|184345.8|184215.8|184349.1|184219.1|184353.3|184223.3|184345.8|184215.8|14
1738893280000|2025-02-07 01:54:40|184352.7|184222.7|184351.1|184221.1|184355.2|184225.2|184345.9|184215.9|18
1738893290000|2025-02-07 01:54:50|184351.3|184221.3|184351.1|184221.1|184351.4|184221.4|184351.1|184221.1|4
1738893300000|2025-02-07 01:55:00|184351.5|184221.5|184351|184221|184351.5|184221.5|184351|184221|2
1738893310000|2025-02-07 01:55:10|184351.9|184221.9|184321.3|184191.3|184351.9|184221.9|184316|184186|7
1738893320000|2025-02-07 01:55:20|184321.5|184191.5|184321.1|184191.1|184323.2|184193.2|184315.3|184185.3|22
1738893330000|2025-02-07 01:55:30|184317.4|184187.4|184321.9|184191.9|184325.6|184195.6|184317.4|184187.4|8
1738893340000|2025-02-07 01:55:40|184324.9|184194.9|184323.7|184193.7|184325.2|184195.2|184319|184189|10
1738893350000|2025-02-07 01:55:50|184319.2|184189.2|184321.6|184191.6|184323.7|184193.7|184315.4|184185.4|12
1738893360000|2025-02-07 01:56:00|184325|184195|184325.3|184195.3|184325.5|184195.5|184318.1|184188.1|14
1738893370000|2025-02-07 01:56:10|184325.7|184195.7|184324|184194|184325.7|184195.7|184319.8|184189.8|7
1738893380000|2025-02-07 01:56:20|184320.6|184190.6|184325|184195|184325|184195|184320.6|184190.6|5
1738893390000|2025-02-07 01:56:30|184324.5|184194.5|184318.9|184188.9|184328.7|184198.7|184318.9|184188.9|14
1738893400000|2025-02-07 01:56:40|184325|184195|184324.2|184194.2|184325.5|184195.5|184321.7|184191.7|9
1738893410000|2025-02-07 01:56:50|184324.4|184194.4|184326.6|184196.6|184327.6|184197.6|184319.6|184189.6|12
1738893420000|2025-02-07 01:57:00|184328.6|184198.6|184357.2|184227.2|184357.2|184227.2|184328.6|184198.6|10
1738893430000|2025-02-07 01:57:10|184357.3|184227.3|184369.1|184239.1|184375.9|184245.9|184355.7|184225.7|19
1738893440000|2025-02-07 01:57:20|184375.3|184245.3|184370.7|184240.7|184375.3|184245.3|184370.4|184240.4|4
1738893450000|2025-02-07 01:57:30|184366.6|184236.6|184359.3|184269.3|184378|184274.3|184358.8|184228.8|13
1738893460000|2025-02-07 01:57:40|184359.8|184269.8|184369.2|184279.2|184370|184280|184359.6|184269.6|21
1738893470000|2025-02-07 01:57:50|184369.1|184279.1|184374.6|184284.6|184377.6|184287.6|184367.9|184277.9|9
1738893480000|2025-02-07 01:58:00|184371.9|184281.9|184371.4|184241.4|184371.9|184281.9|184349.7|184241.4|10
1738893490000|2025-02-07 01:58:10|184365.7|184235.7|184374.6|184244.6|184378.3|184248.3|184365.7|184235.7|11
1738893500000|2025-02-07 01:58:20|184370|184240|184367.5|184237.5|184372.9|184242.9|184364.5|184234.5|8
1738893510000|2025-02-07 01:58:30|184375.2|184245.2|184376.6|184246.6|184379.1|184249.1|184372.9|184242.9|8
1738893520000|2025-02-07 01:58:40|184372.4|184242.4|184402.1|184272.1|184404.3|184274.3|184372.4|184242.4|13
1738893530000|2025-02-07 01:58:50|184401.9|184271.9|184401.9|184271.9|184401.9|184271.9|184401.9|184271.9|1
1738893540000|2025-02-07 01:59:00|184380.1|184290.1|184379.8|184289.8|184387.4|184297.4|184379.6|184289.6|15
1738893550000|2025-02-07 01:59:10|184379.7|184289.7|184375.6|184285.6|184379.8|184289.8|184375.6|184285.6|3
1738893560000|2025-02-07 01:59:20|184359.3|184269.3|184357.6|184267.6|184367.8|184277.8|184352.8|184262.8|12
1738893570000|2025-02-07 01:59:30|184356.8|184266.8|184357.1|184267.1|184357.1|184267.1|184356|184266|4
1738893580000|2025-02-07 01:59:40|184374.5|184284.5|184388|184258|184389.9|184288.9|184361.5|184257.5|26
1738893590000|2025-02-07 01:59:50|184387.8|184257.8|184386.6|184256.6|184391.1|184261.1|184382.1|184252.1|13
1738893600000|2025-02-07 02:00:00|184382.2|184252.2|184371.2|184241.2|184382.2|184252.2|184357|184227|15
1738893610000|2025-02-07 02:00:10|184371.7|184241.7|184367.2|184237.2|184371.7|184241.7|184367.2|184237.2|6
1738893620000|2025-02-07 02:00:20|184365.2|184235.2|184369.6|184239.6|184369.6|184239.6|184362.7|184232.7|6
1738893630000|2025-02-07 02:00:30|184366.3|184236.3|184363.4|184233.4|184369.3|184239.3|184363.4|184233.4|8
1738893640000|2025-02-07 02:00:40|184362.4|184232.4|184326.3|184196.3|184362.4|184232.4|184322.5|184192.5|11
1738893650000|2025-02-07 02:00:50|184331.7|184201.7|184321.3|184191.3|184338.2|184208.2|184317.7|184187.7|19
1738893660000|2025-02-07 02:01:00|184317.4|184187.4|184324.3|184194.3|184325.4|184195.4|184314.3|184184.3|13
1738893670000|2025-02-07 02:01:10|184323.9|184193.9|184322.1|184192.1|184325.3|184195.3|184318.8|184188.8|7
1738893680000|2025-02-07 02:01:20|184313.8|184183.8|184310.5|184180.5|184323.9|184193.9|184305.5|184175.5|16
1738893690000|2025-02-07 02:01:30|184309.5|184179.5|184309.7|184179.7|184309.7|184179.7|184309.5|184179.5|2
1738893700000|2025-02-07 02:01:40|184309.5|184179.5|184309.5|184179.5|184309.5|184179.5|184309.5|184179.5|1
1738893710000|2025-02-07 02:01:50|184309.7|184179.7|184310.7|184180.7|184311.7|184181.7|184305.9|184175.9|7
1738893720000|2025-02-07 02:02:00|184314.4|184184.4|184317.9|184187.9|184318.9|184188.9|184314.4|184184.4|8
1738893730000|2025-02-07 02:02:10|184318.1|184188.1|184316.9|184186.9|184318.1|184188.1|184314.2|184184.2|7
1738893740000|2025-02-07 02:02:20|184315.8|184185.8|184316.7|184186.7|184317.2|184187.2|184312.7|184182.7|6
1738893750000|2025-02-07 02:02:30|184316.8|184186.8|184318.2|184188.2|184318.9|184188.9|184316.5|184186.5|11
1738893760000|2025-02-07 02:02:40|184317.1|184187.1|184317.2|184187.2|184318.2|184188.2|184314.1|184184.1|7
1738893770000|2025-02-07 02:02:50|184316.2|184186.2|184316|184186|184317.2|184187.2|184312.1|184182.1|8
1738893780000|2025-02-07 02:03:00|184319.2|184189.2|184336.4|184206.4|184344.3|184214.3|184316.4|184186.4|11
1738893790000|2025-02-07 02:03:10|184339.6|184209.6|184343.5|184213.5|184343.5|184213.5|184336.8|184206.8|7
1738893800000|2025-02-07 02:03:20|184343.3|184213.3|184343.7|184213.7|184347.3|184217.3|184337.3|184207.3|8
1738893810000|2025-02-07 02:03:30|184344.2|184214.2|184354.7|184224.7|184354.7|184224.7|184343.3|184213.3|11
1738893820000|2025-02-07 02:03:40|184354.6|184224.6|184354.7|184224.7|184358.3|184228.3|184354.6|184224.6|3
1738893830000|2025-02-07 02:03:50|184355.4|184225.4|184353.7|184223.7|184355.4|184225.4|184353.7|184223.7|4
1738893840000|2025-02-07 02:04:00|184353.8|184223.8|184353.7|184223.7|184353.8|184223.8|184353.7|184223.7|2
1738893850000|2025-02-07 02:04:10|184330.4|184240.4|184348.2|184218.2|184348.2|184240.4|184330.4|184218.2|2
1738893860000|2025-02-07 02:04:20|184346.7|184216.7|184335.6|184245.6|184346.7|184247.1|184323.7|184216.7|9
1738893870000|2025-02-07 02:04:30|184334.6|184244.6|184332.2|184242.2|184336.7|184246.7|184332.2|184242.2|4
1738893880000|2025-02-07 02:04:40|184330.8|184240.8|184335|184245|184335|184245|184325.3|184235.3|7
1738893890000|2025-02-07 02:04:50|184335.2|184245.2|184326.1|184236.1|184335.2|184245.2|184326.1|184236.1|3
1738893900000|2025-02-07 02:05:00|184321.6|184231.6|184329.9|184239.9|184334.5|184244.5|184321.6|184231.6|7
1738893910000|2025-02-07 02:05:10|184333.1|184243.1|184335.9|184245.9|184335.9|184245.9|184329.6|184239.6|4
1738893920000|2025-02-07 02:05:20|184335.6|184245.6|184336|184246|184336|184246|184335.6|184245.6|3
1738893930000|2025-02-07 02:05:30|184335.8|184245.8|184335.9|184245.9|184335.9|184245.9|184335.8|184245.8|2
1738893940000|2025-02-07 02:05:40|184332.9|184242.9|184328.7|184238.7|184332.9|184242.9|184323.1|184233.1|3
1738893950000|2025-02-07 02:05:50|184328.2|184238.2|184328.5|184238.5|184328.8|184238.8|184328.2|184238.2|3
1738893960000|2025-02-07 02:06:00|184330|184240|184324.5|184234.5|184334.2|184244.2|184324.4|184234.4|6
1738893970000|2025-02-07 02:06:10|184320.7|184230.7|184340.6|184210.6|184344|184230.7|184320.7|184210.6|5
1738893990000|2025-02-07 02:06:30|184340.8|184210.8|184344.3|184214.3|184344.3|184214.3|184340.5|184210.5|3
1738894000000|2025-02-07 02:06:40|184349.3|184219.3|184344.7|184214.7|184349.3|184219.3|184337.2|184207.2|6
1738894010000|2025-02-07 02:06:50|184345.2|184215.2|184343.3|184213.3|184349.5|184219.5|184343.3|184213.3|7
1738894020000|2025-02-07 02:07:00|184347.1|184217.1|184342.4|184212.4|184347.8|184217.8|184341.9|184211.9|6
1738894030000|2025-02-07 02:07:10|184346|184216|184346.7|184216.7|184346.7|184216.7|184345.5|184215.5|4
1738894040000|2025-02-07 02:07:20|184346.6|184216.6|184349.9|184219.9|184352|184222|184346.6|184216.6|4
1738894060000|2025-02-07 02:07:40|184349.6|184219.6|184349.9|184219.9|184349.9|184219.9|184349.6|184219.6|2
1738894070000|2025-02-07 02:07:50|184350.2|184220.2|184343|184213|184350.2|184220.2|184343|184213|3
1738894080000|2025-02-07 02:08:00|184343.1|184213.1|184330.7|184240.7|184348|184240.7|184330.7|184212.9|5
1738894090000|2025-02-07 02:08:10|184330.9|184240.9|184328.7|184238.7|184330.9|184240.9|184328.7|184238.7|5
1738894100000|2025-02-07 02:08:20|184330.4|184240.4|184329.5|184239.5|184330.9|184240.9|184329.5|184239.5|4
1738894110000|2025-02-07 02:08:30|184329.6|184239.6|184331.5|184241.5|184331.6|184241.6|184329.6|184239.6|3
1738894120000|2025-02-07 02:08:40|184326.5|184236.5|184320.6|184230.6|184326.5|184236.5|184319|184229|7
1738894130000|2025-02-07 02:08:50|184319.5|184229.5|184322.3|184232.3|184322.4|184232.4|184315.6|184225.6|5
1738894150000|2025-02-07 02:09:10|184321.7|184231.7|184322.2|184232.2|184322.2|184232.2|184321.7|184231.7|2
1738894160000|2025-02-07 02:09:20|184323.8|184233.8|184325.9|184235.9|184325.9|184235.9|184321.8|184231.8|4
1738894170000|2025-02-07 02:09:30|184324.1|184234.1|184324.1|184234.1|184324.1|184234.1|184324.1|184234.1|1
1738894180000|2025-02-07 02:09:40|184325.9|184235.9|184332.9|184242.9|184334.7|184244.7|184325.9|184235.9|4
1738894190000|2025-02-07 02:09:50|184335.2|184245.2|184335.2|184245.2|184335.2|184245.2|184335.2|184245.2|1
1738894210000|2025-02-07 02:10:10|184329.7|184239.7|184328.9|184238.9|184329.7|184239.7|184328.9|184238.9|3
1738894220000|2025-02-07 02:10:20|184328.8|184238.8|184328.8|184238.8|184328.8|184238.8|184328.8|184238.8|1
1738894230000|2025-02-07 02:10:30|184329.8|184239.8|184328.8|184238.8|184329.8|184239.8|184328.8|184238.8|2
1738894240000|2025-02-07 02:10:40|184327.6|184237.6|184322.8|184232.8|184327.6|184237.6|184322.8|184232.8|4
1738894250000|2025-02-07 02:10:50|184325.8|184235.8|184325.8|184235.8|184325.8|184235.8|184325.8|184235.8|1
1738894260000|2025-02-07 02:11:00|184328.8|184238.8|184331.1|184241.1|184331.8|184241.8|184328.8|184238.8|5
1738894280000|2025-02-07 02:11:20|184331.8|184241.8|184329.5|184239.5|184331.8|184241.8|184326.9|184236.9|4
1738894290000|2025-02-07 02:11:30|184326.1|184236.1|184326.4|184236.4|184328.3|184238.3|184323.3|184233.3|9
1738894300000|2025-02-07 02:11:40|184326.6|184236.6|184326.7|184236.7|184326.7|184236.7|184326.5|184236.5|4
1738894310000|2025-02-07 02:11:50|184326.9|184236.9|184326.8|184236.8|184326.9|184236.9|184326.8|184236.8|2
1738894320000|2025-02-07 02:12:00|184328.9|184238.9|184326.7|184236.7|184328.9|184238.9|184326.2|184236.2|4
1738894330000|2025-02-07 02:12:10|184331.2|184241.2|184328.5|184238.5|184331.9|184241.9|184328.5|184238.5|4
1738894340000|2025-02-07 02:12:20|184328.4|184238.4|184332.5|184242.5|184334.2|184244.2|184328.2|184238.2|5
1738894350000|2025-02-07 02:12:30|184334.4|184244.4|184333.1|184243.1|184334.4|184244.4|184332.8|184242.8|4
1738894360000|2025-02-07 02:12:40|184333.4|184243.4|184333.1|184243.1|184333.4|184243.4|184333.1|184243.1|2
1738894370000|2025-02-07 02:12:50|184329.9|184239.9|184330.3|184240.3|184331.2|184241.2|184329.9|184239.9|6
1738894380000|2025-02-07 02:13:00|184330.8|184240.8|184330.6|184240.6|184330.8|184240.8|184330.6|184240.6|2
1738894390000|2025-02-07 02:13:10|184330.8|184240.8|184329.5|184239.5|184330.8|184240.8|184329.3|184239.3|4
1738894400000|2025-02-07 02:13:20|184317.2|184227.2|184338.7|184248.7|184338.7|184248.7|184317.2|184227.2|4
1738894410000|2025-02-07 02:13:30|184338|184248|184340|184250|184340|184250|184338|184248|3
1738894420000|2025-02-07 02:13:40|184340.1|184250.1|184340|184250|184340.1|184250.1|184340|184250|2
1738894430000|2025-02-07 02:13:50|184357.9|184227.9|184357.9|184227.9|184357.9|184227.9|184357.9|184227.9|1
1738894440000|2025-02-07 02:14:00|184359.8|184229.8|184352.8|184222.8|184359.8|184229.8|184352.8|184222.8|2
1738894450000|2025-02-07 02:14:10|184352.1|184222.1|184354.3|184224.3|184355.5|184225.5|184351.5|184221.5|6
1738894460000|2025-02-07 02:14:20|184355.3|184225.3|184355.3|184225.3|184355.3|184225.3|184355.3|184225.3|1
1738894470000|2025-02-07 02:14:30|184353.6|184223.6|184354.3|184224.3|184354.6|184224.6|184353.6|184223.6|5
1738894480000|2025-02-07 02:14:40|184354.7|184224.7|184354.2|184224.2|184354.7|184224.7|184354.2|184224.2|2
1738894490000|2025-02-07 02:14:50|184350.9|184220.9|184351.6|184221.6|184352.4|184222.4|184350.9|184220.9|4
1738894500000|2025-02-07 02:15:00|184352.4|184222.4|184323.4|184233.4|184352.4|184238.9|184319|184203.4|9
1738894510000|2025-02-07 02:15:10|184321.9|184231.9|184322.8|184232.8|184322.8|184232.8|184321.9|184231.9|4
1738894520000|2025-02-07 02:15:20|184321.1|184231.1|184319.8|184229.8|184321.1|184231.1|184319.8|184229.8|2
1738894530000|2025-02-07 02:15:30|184323.1|184233.1|184322.7|184232.7|184323.1|184233.1|184314.4|184224.4|8
1738894540000|2025-02-07 02:15:40|184316.3|184226.3|184294.5|184204.5|184316.3|184226.3|184294.2|184204.2|3
1738894550000|2025-02-07 02:15:50|184294.6|184204.6|184295.4|184205.4|184296.2|184206.2|184292.4|184202.4|9
1738894560000|2025-02-07 02:16:00|184292.7|184202.7|184286.8|184196.8|184293.1|184203.1|184286.4|184196.4|9
1738894570000|2025-02-07 02:16:10|184286.6|184196.6|184286.8|184196.8|184287.6|184197.6|184286.6|184196.6|4
1738894580000|2025-02-07 02:16:20|184286.7|184196.7|184292.9|184202.9|184294.7|184204.7|184286.7|184196.7|5
1738894590000|2025-02-07 02:16:30|184293.1|184203.1|184297.3|184207.3|184297.8|184207.8|184292.7|184202.7|10
1738894600000|2025-02-07 02:16:40|184297.7|184207.7|184299.8|184209.8|184301.4|184211.4|184297.7|184207.7|4
1738894610000|2025-02-07 02:16:50|184300.9|184210.9|184319.6|184229.6|184319.6|184229.6|184299.2|184209.2|7
1738894620000|2025-02-07 02:17:00|184320|184230|184316.7|184226.7|184322|184232|184316.7|184226.7|5
1738894630000|2025-02-07 02:17:10|184317.3|184227.3|184310.2|184220.2|184317.3|184227.3|184310.2|184220.2|4
1738894640000|2025-02-07 02:17:20|184313.8|184223.8|184312|184222|184313.8|184223.8|184307.8|184217.8|6
1738894650000|2025-02-07 02:17:30|184305.9|184215.9|184301.4|184211.4|184305.9|184215.9|184301.2|184211.2|6
1738894660000|2025-02-07 02:17:40|184300.4|184210.4|184300.4|184210.4|184300.5|184210.5|184300.4|184210.4|3
1738894670000|2025-02-07 02:17:50|184296.6|184206.6|184300.3|184210.3|184301.8|184211.8|184295|184205|12
1738894680000|2025-02-07 02:18:00|184299.5|184209.5|184299.1|184209.1|184299.5|184209.5|184299.1|184209.1|2
1738894690000|2025-02-07 02:18:10|184296.8|184206.8|184298.2|184208.2|184298.3|184208.3|184296.8|184206.8|5
1738894700000|2025-02-07 02:18:20|184293.8|184203.8|184297.1|184207.1|184297.5|184207.5|184293.8|184203.8|4
1738894720000|2025-02-07 02:18:40|184297.4|184207.4|184297|184207|184297.4|184207.4|184296.9|184206.9|3
1738894730000|2025-02-07 02:18:50|184294.9|184204.9|184295.7|184205.7|184295.7|184205.7|184294|184204|4
1738894740000|2025-02-07 02:19:00|184295.3|184205.3|184295.1|184205.1|184295.6|184205.6|184295.1|184205.1|3
1738894750000|2025-02-07 02:19:10|184295.2|184205.2|184295.2|184205.2|184295.2|184205.2|184295.2|184205.2|1
1738894770000|2025-02-07 02:19:30|184294.1|184204.1|184298.3|184208.3|184299.8|184209.8|184294.1|184204.1|5
1738894780000|2025-02-07 02:19:40|184301.3|184211.3|184300.6|184210.6|184302|184212|184297.8|184207.8|5
1738894790000|2025-02-07 02:19:50|184300.2|184210.2|184301.8|184211.8|184301.8|184211.8|184297.9|184207.9|8
1738894800000|2025-02-07 02:20:00|184301.1|184211.1|184301.4|184211.4|184301.4|184211.4|184300.4|184210.4|3
1738894810000|2025-02-07 02:20:10|184300.9|184210.9|184298|184208|184300.9|184210.9|184298|184208|9
1738894820000|2025-02-07 02:20:20|184291.4|184201.4|184310.7|184180.7|184311|184202.5|184285.6|184176.5|11
1738894830000|2025-02-07 02:20:30|184312.5|184182.5|184310.7|184180.7|184315.3|184185.3|184310.7|184180.7|3
1738894840000|2025-02-07 02:20:40|184314.4|184184.4|184298|184208|184314.4|184208.4|184296.5|184184.4|6
1738894850000|2025-02-07 02:20:50|184294.8|184204.8|184300.1|184210.1|184301.9|184211.9|184292.5|184202.5|11
1738894860000|2025-02-07 02:21:00|184300|184210|184296.1|184206.1|184300.1|184210.1|184296.1|184206.1|4
1738894870000|2025-02-07 02:21:10|184295.8|184205.8|184292.4|184202.4|184297.7|184207.7|184291.6|184201.6|8
1738894890000|2025-02-07 02:21:30|184291.9|184201.9|184293.8|184163.8|184315.1|184201.9|184291.9|184163.8|14
1738894900000|2025-02-07 02:21:40|184293.3|184163.3|184305.2|184175.2|184312.4|184182.4|184293.3|184163.3|11
1738894910000|2025-02-07 02:21:50|184311.6|184181.6|184296.9|184166.9|184312.7|184182.7|184295.6|184165.6|9
1738894920000|2025-02-07 02:22:00|184307.3|184177.3|184304.3|184174.3|184340.7|184181.4|184302.8|184138.7|12
1738894930000|2025-02-07 02:22:10|184303|184173|184307.5|184177.5|184308.5|184178.5|184302.2|184172.2|8
1738894940000|2025-02-07 02:22:20|184306.7|184176.7|184307.5|184177.5|184307.5|184177.5|184306.7|184176.7|4
1738894950000|2025-02-07 02:22:30|184312.2|184182.2|184309.4|184179.4|184312.2|184182.2|184304.5|184174.5|8
1738894960000|2025-02-07 02:22:40|184303.9|184173.9|184308.7|184178.7|184308.7|184178.7|184299.7|184169.7|8
1738894970000|2025-02-07 02:22:50|184310.8|184180.8|184310.5|184180.5|184312.1|184182.1|184306.9|184176.9|14
1738894980000|2025-02-07 02:23:00|184309.9|184179.9|184312.3|184182.3|184316.2|184186.2|184307.2|184177.2|14
1738894990000|2025-02-07 02:23:10|184313.1|184183.1|184311.4|184181.4|184313.1|184183.1|184311|184181|7
1738895000000|2025-02-07 02:23:20|184312.1|184182.1|184316.7|184186.7|184316.7|184186.7|184312.1|184182.1|6
1738895010000|2025-02-07 02:23:30|184317.4|184187.4|184314.4|184184.4|184317.4|184187.4|184314.4|184184.4|8
1738895020000|2025-02-07 02:23:40|184314.5|184184.5|184319.5|184189.5|184319.5|184189.5|184314.5|184184.5|2
1738895030000|2025-02-07 02:23:50|184320.7|184190.7|184315.9|184185.9|184320.7|184190.7|184314.9|184184.9|10
1738895040000|2025-02-07 02:24:00|184329|184199|184311.7|184181.7|184329|184199|184309.3|184179.3|11
1738895050000|2025-02-07 02:24:10|184310.9|184180.9|184309.3|184179.3|184310.9|184180.9|184309.3|184179.3|6
1738895060000|2025-02-07 02:24:20|184309.6|184179.6|184309.7|184179.7|184309.7|184179.7|184309|184179|3
1738895070000|2025-02-07 02:24:30|184309.9|184179.9|184307|184177|184309.9|184179.9|184298.7|184168.7|5
1738895080000|2025-02-07 02:24:40|184307.5|184177.5|184315.4|184185.4|184315.4|184185.4|184307.1|184177.1|6
1738895090000|2025-02-07 02:24:50|184314.1|184184.1|184309.8|184179.8|184314.1|184184.1|184308|184178|9
1738895100000|2025-02-07 02:25:00|184310.2|184180.2|184310.3|184180.3|184311|184181|184308.4|184178.4|9
1738895110000|2025-02-07 02:25:10|184310.4|184180.4|184310.8|184180.8|184314|184184|184309.7|184179.7|10
1738895120000|2025-02-07 02:25:20|184310.9|184180.9|184310.5|184180.5|184310.9|184180.9|184308.5|184178.5|4
1738895130000|2025-02-07 02:25:30|184314.3|184184.3|184315.1|184185.1|184317.8|184187.8|184313|184183|12
1738895140000|2025-02-07 02:25:40|184314.7|184184.7|184314.5|184184.5|184315.1|184185.1|184314.5|184184.5|3
1738895150000|2025-02-07 02:25:50|184315.1|184185.1|184317.7|184187.7|184319.7|184189.7|184315.1|184185.1|4
1738895160000|2025-02-07 02:26:00|184317.2|184187.2|184319.3|184189.3|184322|184192|184317.2|184187.2|5
1738895170000|2025-02-07 02:26:10|184319.1|184189.1|184320.9|184190.9|184334.6|184204.6|184315|184185|8
1738895180000|2025-02-07 02:26:20|184321.4|184191.4|184313.9|184183.9|184321.4|184191.4|184313.9|184183.9|2
1738895190000|2025-02-07 02:26:30|184310.5|184180.5|184309.9|184179.9|184313|184183|184306.2|184176.2|9
1738895200000|2025-02-07 02:26:40|184305.6|184175.6|184312.4|184182.4|184312.5|184182.5|184305.6|184175.6|3
1738895210000|2025-02-07 02:26:50|184312.5|184182.5|184312.8|184182.8|184312.8|184182.8|184312.5|184182.5|3
1738895220000|2025-02-07 02:27:00|184313.8|184183.8|184312.7|184182.7|184313.8|184183.8|184312.7|184182.7|3
1738895230000|2025-02-07 02:27:10|184312.3|184182.3|184312.8|184182.8|184312.8|184182.8|184312.3|184182.3|4
1738895250000|2025-02-07 02:27:30|184314.5|184184.5|184301.2|184171.2|184314.5|184184.5|184301.2|184171.2|5
1738895260000|2025-02-07 02:27:40|184305.5|184175.5|184308.4|184178.4|184308.8|184178.8|184305.5|184175.5|3
1738895270000|2025-02-07 02:27:50|184308.3|184178.3|184308.1|184178.1|184308.3|184178.3|184306.6|184176.6|5
1738895280000|2025-02-07 02:28:00|184307.2|184177.2|184309|184179|184309|184179|184307.2|184177.2|3
1738895290000|2025-02-07 02:28:10|184311.4|184181.4|184314.5|184184.5|184314.7|184184.7|184311.4|184181.4|5
1738895300000|2025-02-07 02:28:20|184312.1|184182.1|184311.2|184181.2|184312.1|184182.1|184311.2|184181.2|2
1738895310000|2025-02-07 02:28:30|184311.6|184181.6|184311.3|184181.3|184311.6|184181.6|184310.9|184180.9|4
1738895320000|2025-02-07 02:28:40|184315|184185|184318.3|184188.3|184319|184189|184315|184185|4
1738895330000|2025-02-07 02:28:50|184318.6|184188.6|184318.6|184188.6|184318.6|184188.6|184318.6|184188.6|1
1738895340000|2025-02-07 02:29:00|184319.3|184189.3|184319.3|184189.3|184322.7|184192.7|184319.3|184189.3|5
1738895350000|2025-02-07 02:29:10|184320|184190|184310.1|184180.1|184320|184190|184310.1|184180.1|6
1738895360000|2025-02-07 02:29:20|184307.5|184177.5|184307.8|184177.8|184307.8|184177.8|184307.5|184177.5|2
1738895370000|2025-02-07 02:29:30|184309.4|184179.4|184309.4|184179.4|184309.4|184179.4|184309.4|184179.4|1
1738895380000|2025-02-07 02:29:40|184307.8|184177.8|184310.1|184180.1|184310.1|184180.1|184307.8|184177.8|2
1738895400000|2025-02-07 02:30:00|184310.8|184180.8|184315.2|184185.2|184315.2|184185.2|184310.8|184180.8|3
1738895410000|2025-02-07 02:30:10|184316.9|184186.9|184315.2|184185.2|184316.9|184186.9|184315.2|184185.2|2
1738895420000|2025-02-07 02:30:20|184293.9|184203.9|184294.7|184204.7|184294.7|184204.7|184293.1|184203.1|4
1738895430000|2025-02-07 02:30:30|184301.6|184211.6|184301.4|184211.4|184301.8|184211.8|184301.4|184211.4|3
1738895440000|2025-02-07 02:30:40|184312.3|184182.3|184314.2|184184.2|184314.2|184184.2|184311|184181|3
1738895450000|2025-02-07 02:30:50|184314.6|184184.6|184315.5|184185.5|184315.5|184185.5|184314.6|184184.6|3
1738895460000|2025-02-07 02:31:00|184316.9|184186.9|184326.5|184196.5|184326.5|184196.5|184316|184186|3
1738895470000|2025-02-07 02:31:10|184329.1|184199.1|184330.2|184200.2|184333.6|184203.6|184329.1|184199.1|6
1738895480000|2025-02-07 02:31:20|184306.3|184216.3|184306.8|184216.8|184310.2|184220.2|184305.8|184215.8|4
1738895490000|2025-02-07 02:31:30|184307|184217|184330.4|184200.4|184330.4|184218.9|184306.8|184199.4|6
1738895500000|2025-02-07 02:31:40|184328.8|184198.8|184328.8|184198.8|184328.8|184198.8|184328.8|184198.8|1
1738895510000|2025-02-07 02:31:50|184329|184199|184328.6|184198.6|184329|184199|184328.5|184198.5|4
1738895520000|2025-02-07 02:32:00|184325.8|184195.8|184332.6|184202.6|184332.6|184202.6|184325.8|184195.8|8
1738895530000|2025-02-07 02:32:10|184332.2|184202.2|184333.7|184203.7|184333.7|184203.7|184331.6|184201.6|4
1738895540000|2025-02-07 02:32:20|184335.2|184205.2|184333.1|184203.1|184335.2|184205.2|184333.1|184203.1|2
1738895550000|2025-02-07 02:32:30|184333.3|184203.3|184339.5|184209.5|184339.9|184209.9|184333.2|184203.2|4
1738895560000|2025-02-07 02:32:40|184336.5|184206.5|184332.2|184202.2|184336.5|184206.5|184325.8|184195.8|6
1738895570000|2025-02-07 02:32:50|184331.3|184201.3|184329.9|184199.9|184331.3|184201.3|184329.9|184199.9|2
1738895580000|2025-02-07 02:33:00|184327.1|184197.1|184304.8|184214.8|184327.1|184216.8|184304.8|184197.1|5
1738895590000|2025-02-07 02:33:10|184305.7|184215.7|184304.5|184214.5|184309.4|184219.4|184304.5|184214.5|6
1738895600000|2025-02-07 02:33:20|184307.6|184217.6|184332.9|184202.9|184332.9|184223.6|184307.6|184202.9|5
1738895610000|2025-02-07 02:33:30|184332.7|184202.7|184332.9|184202.9|184332.9|184202.9|184332.7|184202.7|2
1738895620000|2025-02-07 02:33:40|184329.8|184199.8|184331.4|184201.4|184331.4|184201.4|184327.8|184197.8|4
1738895630000|2025-02-07 02:33:50|184333.2|184203.2|184328.9|184198.9|184333.2|184203.2|184328.9|184198.9|3
1738895640000|2025-02-07 02:34:00|184326.9|184196.9|184329.8|184199.8|184330.1|184200.1|184326.9|184196.9|3
1738895650000|2025-02-07 02:34:10|184330|184200|184331.1|184201.1|184331.6|184201.6|184330|184200|6
1738895660000|2025-02-07 02:34:20|184329.2|184199.2|184333.5|184203.5|184334.5|184204.5|184329.2|184199.2|5
1738895670000|2025-02-07 02:34:30|184335.1|184205.1|184332.9|184202.9|184335.1|184205.1|184331|184201|5
1738895680000|2025-02-07 02:34:40|184335|184205|184332.6|184202.6|184335|184205|184332.4|184202.4|4
1738895690000|2025-02-07 02:34:50|184330.3|184200.3|184329.6|184199.6|184330.3|184200.3|184329|184199|3
1738895700000|2025-02-07 02:35:00|184329.2|184199.2|184325.3|184195.3|184329.2|184199.2|184325.3|184195.3|2
1738895710000|2025-02-07 02:35:10|184324.7|184194.7|184323.1|184193.1|184324.7|184194.7|184323.1|184193.1|3
1738895720000|2025-02-07 02:35:20|184325.1|184195.1|184324.4|184194.4|184325.1|184195.1|184321.9|184191.9|6
1738895730000|2025-02-07 02:35:30|184321.8|184191.8|184325.4|184195.4|184325.4|184195.4|184321|184191|4
1738895740000|2025-02-07 02:35:40|184324|184194|184324|184194|184324|184194|184324|184194|1
1738895750000|2025-02-07 02:35:50|184323.5|184193.5|184327.3|184197.3|184328.9|184198.9|184323.5|184193.5|4
1738895760000|2025-02-07 02:36:00|184329.8|184199.8|184326|184196|184329.8|184199.8|184325.8|184195.8|5
1738895770000|2025-02-07 02:36:10|184325.7|184195.7|184325.6|184195.6|184329.3|184199.3|184325.6|184195.6|8
1738895780000|2025-02-07 02:36:20|184328.2|184198.2|184319.9|184189.9|184328.2|184198.2|184319.9|184189.9|6
1738895790000|2025-02-07 02:36:30|184314.5|184184.5|184309.4|184179.4|184314.5|184184.5|184309.4|184179.4|6
1738895800000|2025-02-07 02:36:40|184309.3|184179.3|184309.3|184179.3|184309.3|184179.3|184309.2|184179.2|3
1738895810000|2025-02-07 02:36:50|184309.1|184179.1|184325.3|184195.3|184327.4|184197.4|184309.1|184179.1|6
1738895820000|2025-02-07 02:37:00|184321.7|184191.7|184322.4|184192.4|184322.4|184192.4|184321.7|184191.7|2
1738895830000|2025-02-07 02:37:10|184318.3|184188.3|184323.1|184193.1|184323.4|184193.4|184318.3|184188.3|8
1738895840000|2025-02-07 02:37:20|184325.5|184195.5|184323.7|184193.7|184325.5|184195.5|184320.7|184190.7|6
1738895850000|2025-02-07 02:37:30|184322.5|184192.5|184316.6|184186.6|184325.2|184195.2|184316.6|184186.6|8
1738895860000|2025-02-07 02:37:40|184316.9|184186.9|184317|184187|184317|184187|184316.9|184186.9|2
1738895870000|2025-02-07 02:37:50|184315|184185|184315|184185|184315|184185|184315|184185|1
1738895880000|2025-02-07 02:38:00|184314.9|184184.9|184289.4|184199.4|184314.9|184204.9|184287.1|184184.9|5
1738895890000|2025-02-07 02:38:10|184289.5|184199.5|184289.5|184199.5|184289.5|184199.5|184289.5|184199.5|1
1738895900000|2025-02-07 02:38:20|184284|184194|184311.3|184181.3|184311.3|184194|184284|184177.1|6
1738895910000|2025-02-07 02:38:30|184310.7|184180.7|184316.6|184186.6|184316.6|184186.6|184310.7|184180.7|6
1738895920000|2025-02-07 02:38:40|184317.3|184187.3|184317.2|184187.2|184317.3|184187.3|184311.5|184181.5|4
1738895930000|2025-02-07 02:38:50|184316.2|184186.2|184316.6|184186.6|184316.6|184186.6|184314.1|184184.1|5
1738895940000|2025-02-07 02:39:00|184315.6|184185.6|184316.2|184186.2|184316.2|184186.2|184315.6|184185.6|2
1738895950000|2025-02-07 02:39:10|184319.9|184189.9|184295.4|184205.4|184327.5|184205.4|184291.9|184189.1|12
1738895960000|2025-02-07 02:39:20|184325.6|184195.6|184324.7|184194.7|184328.5|184198.5|184322.6|184192.6|9
1738895970000|2025-02-07 02:39:30|184325|184195|184328.9|184198.9|184328.9|184198.9|184323.7|184193.7|8
1738895980000|2025-02-07 02:39:40|184327.1|184197.1|184325.2|184195.2|184327.1|184197.1|184325.2|184195.2|2
1738895990000|2025-02-07 02:39:50|184302.5|184212.5|184300.7|184210.7|184302.5|184212.5|184300.7|184210.7|3
1738896000000|2025-02-07 02:40:00|184318.6|184188.6|184316|184186|184318.6|184188.6|184310.3|184180.3|5
1738896010000|2025-02-07 02:40:10|184317|184187|184316.2|184186.2|184317.3|184187.3|184315.6|184185.6|5
1738896020000|2025-02-07 02:40:20|184316.1|184186.1|184315.7|184185.7|184316.2|184186.2|184315.5|184185.5|4
1738896030000|2025-02-07 02:40:30|184316.6|184186.6|184317.2|184187.2|184317.3|184187.3|184316.6|184186.6|3
1738896040000|2025-02-07 02:40:40|184318.3|184188.3|184318.3|184188.3|184318.4|184188.4|184318.3|184188.3|3
1738896050000|2025-02-07 02:40:50|184317.9|184187.9|184317.9|184187.9|184317.9|184187.9|184317.9|184187.9|1
1738896060000|2025-02-07 02:41:00|184320.5|184190.5|184333.2|184203.2|184334|184204|184320.5|184190.5|5
1738896070000|2025-02-07 02:41:10|184332.7|184202.7|184330.3|184200.3|184332.7|184202.7|184325.4|184195.4|12
1738896080000|2025-02-07 02:41:20|184330|184200|184328.7|184198.7|184330|184200|184325.5|184195.5|4
1738896090000|2025-02-07 02:41:30|184329.9|184199.9|184329|184199|184330.2|184200.2|184324.4|184194.4|8
1738896100000|2025-02-07 02:41:40|184327|184197|184319.5|184189.5|184327|184197|184319.5|184189.5|4
1738896110000|2025-02-07 02:41:50|184322.1|184192.1|184323.1|184193.1|184326|184196|184318.9|184188.9|10
1738896120000|2025-02-07 02:42:00|184320.7|184190.7|184324.3|184194.3|184324.3|184194.3|184316.9|184186.9|11
1738896130000|2025-02-07 02:42:10|184323.2|184193.2|184320.2|184190.2|184323.7|184193.7|184319|184189|5
1738896140000|2025-02-07 02:42:20|184320.5|184190.5|184321.8|184191.8|184322.5|184192.5|184320.2|184190.2|5
1738896150000|2025-02-07 02:42:30|184321.9|184191.9|184321.8|184191.8|184321.9|184191.9|184321.8|184191.8|2
1738896160000|2025-02-07 02:42:40|184320|184190|184323.6|184193.6|184323.6|184193.6|184320|184190|3
1738896170000|2025-02-07 02:42:50|184320.1|184190.1|184303.4|184213.4|184327|184213.4|184303.4|184188.8|7
1738896180000|2025-02-07 02:43:00|184303.6|184213.6|184298.6|184208.6|184303.6|184213.6|184294.3|184204.3|4
1738896190000|2025-02-07 02:43:10|184298.5|184208.5|184298.6|184208.6|184298.6|184208.6|184298.5|184208.5|2
1738896200000|2025-02-07 02:43:20|184319.8|184189.8|184324.6|184194.6|184325.1|184195.1|184319.8|184189.8|4
1738896210000|2025-02-07 02:43:30|184326.3|184196.3|184326.7|184196.7|184326.7|184196.7|184326.3|184196.3|3
1738896220000|2025-02-07 02:43:40|184326.8|184196.8|184326.7|184196.7|184326.8|184196.8|184326.7|184196.7|2
1738896230000|2025-02-07 02:43:50|184327.8|184197.8|184327.8|184197.8|184327.8|184197.8|184327.8|184197.8|1
1738896240000|2025-02-07 02:44:00|184305.1|184215.1|184307.8|184217.8|184307.8|184217.8|184304.9|184214.9|3
1738896250000|2025-02-07 02:44:10|184304.4|184214.4|184326.7|184196.7|184326.7|184214.7|184304.4|184196.7|3
1738896260000|2025-02-07 02:44:20|184327|184197|184326.7|184196.7|184327|184197|184326.7|184196.7|2
1738896270000|2025-02-07 02:44:30|184326.9|184196.9|184359.8|184229.8|184359.8|184229.8|184326.9|184196.9|12
1738896280000|2025-02-07 02:44:40|184347.2|184217.2|184357|184227|184357.5|184227.5|184347.2|184217.2|5
1738896290000|2025-02-07 02:44:50|184357.1|184227.1|184349.6|184219.6|184363.5|184233.5|184346.8|184216.8|8
1738896300000|2025-02-07 02:45:00|184349.4|184219.4|184338.3|184208.3|184349.6|184219.6|184334.1|184204.1|8
1738896310000|2025-02-07 02:45:10|184333.9|184203.9|184342.6|184212.6|184342.6|184212.6|184333.9|184203.9|7
1738896330000|2025-02-07 02:45:30|184344.5|184214.5|184346.2|184216.2|184346.2|184216.2|184344.5|184214.5|2
1738896340000|2025-02-07 02:45:40|184343.4|184213.4|184355.7|184225.7|184362.5|184232.5|184342.9|184212.9|10
1738896350000|2025-02-07 02:45:50|184356.4|184226.4|184360.7|184230.7|184360.7|184230.7|184353.5|184223.5|10
1738896360000|2025-02-07 02:46:00|184361.6|184231.6|184358.4|184228.4|184361.6|184231.6|184358.4|184228.4|4
1738896370000|2025-02-07 02:46:10|184357.7|184227.7|184366.4|184236.4|184367.2|184237.2|184357.7|184227.7|6
1738896380000|2025-02-07 02:46:20|184365.1|184235.1|184368.1|184238.1|184370.9|184240.9|184364.9|184234.9|7
1738896390000|2025-02-07 02:46:30|184370.1|184240.1|184371.8|184241.8|184372.6|184242.6|184369.9|184239.9|6
1738896410000|2025-02-07 02:46:50|184369.5|184239.5|184369.5|184239.5|184369.5|184239.5|184369.5|184239.5|1
1738896420000|2025-02-07 02:47:00|184372.3|184242.3|184368.5|184238.5|184372.3|184242.3|184368.5|184238.5|4
1738896430000|2025-02-07 02:47:10|184369.6|184239.6|184370.6|184240.6|184370.6|184240.6|184367.4|184237.4|4
1738896440000|2025-02-07 02:47:20|184368.9|184238.9|184369.4|184239.4|184370.1|184240.1|184366.4|184236.4|8
1738896450000|2025-02-07 02:47:30|184369.2|184239.2|184371.3|184241.3|184371.3|184241.3|184369|184239|4
1738896460000|2025-02-07 02:47:40|184368|184238|184362.5|184232.5|184368.2|184238.2|184359.7|184229.7|7
1738896470000|2025-02-07 02:47:50|184366.3|184236.3|184366.3|184236.3|184366.3|184236.3|184366.2|184236.2|3
1738896480000|2025-02-07 02:48:00|184369.7|184239.7|184372.1|184242.1|184372.1|184242.1|184367.7|184237.7|7
1738896490000|2025-02-07 02:48:10|184365.6|184235.6|184364.9|184234.9|184367.8|184237.8|184362.8|184232.8|11
1738896500000|2025-02-07 02:48:20|184364.6|184234.6|184384.6|184254.6|184386.6|184256.6|184364.6|184234.6|7
1738896510000|2025-02-07 02:48:30|184381.7|184251.7|184375.9|184245.9|184384.3|184254.3|184375.7|184245.7|10
1738896520000|2025-02-07 02:48:40|184380.1|184250.1|184378|184248|184380.1|184250.1|184375.6|184245.6|6
1738896530000|2025-02-07 02:48:50|184382.8|184252.8|184380.6|184250.6|184382.8|184252.8|184374.7|184244.7|4
1738896540000|2025-02-07 02:49:00|184381.3|184251.3|184380.6|184250.6|184381.3|184251.3|184380.6|184250.6|2
1738896550000|2025-02-07 02:49:10|184380.4|184250.4|184380.1|184250.1|184380.4|184250.4|184380.1|184250.1|2
1738896560000|2025-02-07 02:49:20|184384.2|184254.2|184379.6|184249.6|184384.2|184254.2|184379.6|184249.6|4
1738896580000|2025-02-07 02:49:40|184379.7|184249.7|184379.7|184249.7|184379.7|184249.7|184379.7|184249.7|1
1738896590000|2025-02-07 02:49:50|184379.6|184249.6|184382.5|184252.5|184382.5|184252.5|184379.6|184249.6|4
1738896600000|2025-02-07 02:50:00|184382.8|184252.8|184382.8|184252.8|184382.8|184252.8|184382.8|184252.8|1
1738896610000|2025-02-07 02:50:10|184383.1|184253.1|184384.3|184254.3|184384.3|184254.3|184382.8|184252.8|3
1738896620000|2025-02-07 02:50:20|184381.2|184251.2|184358|184228|184381.2|184251.2|184344.6|184214.6|18
1738896630000|2025-02-07 02:50:30|184358.3|184228.3|184358|184228|184358.3|184228.3|184358|184228|2
1738896640000|2025-02-07 02:50:40|184357.7|184227.7|184357.7|184227.7|184357.7|184227.7|184357.7|184227.7|1
1738896650000|2025-02-07 02:50:50|184353.6|184223.6|184352.8|184222.8|184353.6|184223.6|184347.7|184217.7|4
1738896660000|2025-02-07 02:51:00|184349|184219|184342.9|184212.9|184349|184219|184342.9|184212.9|4
1738896670000|2025-02-07 02:51:10|184343.3|184213.3|184348.4|184218.4|184351.4|184221.4|184343.1|184213.1|13
1738896680000|2025-02-07 02:51:20|184357.6|184227.6|184364.7|184234.7|184366.8|184236.8|184352.1|184222.1|7
1738896690000|2025-02-07 02:51:30|184364.8|184234.8|184360.2|184230.2|184364.8|184234.8|184360.2|184230.2|3
1738896700000|2025-02-07 02:51:40|184360.3|184230.3|184360.2|184230.2|184360.3|184230.3|184360.2|184230.2|2
1738896710000|2025-02-07 02:51:50|184360|184230|184342.8|184252.8|184364.4|184252.8|184342.8|184230|5
1738896720000|2025-02-07 02:52:00|184344.3|184254.3|184359.4|184229.4|184359.4|184254.3|184326.1|184217.7|7
1738896730000|2025-02-07 02:52:10|184360.3|184230.3|184360|184230|184360.3|184230.3|184360|184230|2
1738896740000|2025-02-07 02:52:20|184359.8|184229.8|184362.4|184232.4|184362.4|184232.4|184359.8|184229.8|2
1738896750000|2025-02-07 02:52:30|184363.9|184233.9|184352|184222|184363.9|184233.9|184351.2|184221.2|7
1738896770000|2025-02-07 02:52:50|184352.2|184222.2|184352|184222|184352.2|184222.2|184352|184222|2
1738896780000|2025-02-07 02:53:00|184355.2|184225.2|184345.8|184215.8|184355.2|184225.2|184339.2|184209.2|10
1738896790000|2025-02-07 02:53:10|184338.2|184208.2|184340.9|184210.9|184345.7|184215.7|184338.2|184208.2|5
1738896800000|2025-02-07 02:53:20|184346.4|184216.4|184346.4|184216.4|184346.7|184216.7|184346.4|184216.4|3
1738896820000|2025-02-07 02:53:40|184346.1|184216.1|184346.4|184216.4|184346.4|184216.4|184346.1|184216.1|2
1738896830000|2025-02-07 02:53:50|184341.5|184211.5|184345.2|184215.2|184347.2|184217.2|184337.4|184207.4|20
1738896840000|2025-02-07 02:54:00|184345|184215|184344.6|184214.6|184345.2|184215.2|184344.6|184214.6|3
1738896860000|2025-02-07 02:54:20|184340.5|184210.5|184346.4|184216.4|184346.4|184216.4|184340.5|184210.5|3
1738896870000|2025-02-07 02:54:30|184346.5|184216.5|184342|184212|184346.5|184216.5|184339.4|184209.4|3
1738896880000|2025-02-07 02:54:40|184343.8|184213.8|184343.8|184213.8|184343.8|184213.8|184343.8|184213.8|1
1738896890000|2025-02-07 02:54:50|184343.7|184213.7|184343.8|184213.8|184346.5|184216.5|184334.9|184204.9|15
1738896900000|2025-02-07 02:55:00|184341|184211|184343.3|184213.3|184344.3|184214.3|184334.7|184204.7|13
1738896910000|2025-02-07 02:55:10|184342|184212|184342.3|184212.3|184344.7|184214.7|184336.2|184206.2|8
1738896920000|2025-02-07 02:55:20|184339|184209|184336|184206|184341.8|184211.8|184335.6|184205.6|7
1738896930000|2025-02-07 02:55:30|184338.5|184208.5|184338.4|184208.4|184338.5|184208.5|184338.4|184208.4|2
1738896940000|2025-02-07 02:55:40|184339.7|184209.7|184339.7|184209.7|184339.7|184209.7|184339.7|184209.7|1
1738896950000|2025-02-07 02:55:50|184345.2|184215.2|184345.2|184215.2|184345.2|184215.2|184345.2|184215.2|1
1738896960000|2025-02-07 02:56:00|184344.8|184214.8|184341.6|184211.6|184344.8|184214.8|184340.4|184210.4|4
1738896970000|2025-02-07 02:56:10|184341.9|184211.9|184342.5|184212.5|184342.5|184212.5|184341.9|184211.9|2
1738896980000|2025-02-07 02:56:20|184341.8|184211.8|184342.5|184212.5|184342.5|184212.5|184341.8|184211.8|2
1738896990000|2025-02-07 02:56:30|184341|184211|184341|184211|184341|184211|184341|184211|1
1738897000000|2025-02-07 02:56:40|184349|184219|184330.6|184240.6|184349|184244|184327.2|184219|8
1738897010000|2025-02-07 02:56:50|184322.4|184232.4|184328.4|184238.4|184333.5|184243.5|184321.5|184231.5|11
1738897020000|2025-02-07 02:57:00|184331.4|184241.4|184354.5|184224.5|184355|184244.9|184331.4|184217.8|9
1738897030000|2025-02-07 02:57:10|184350.1|184220.1|184390.2|184260.2|184390.2|184260.2|184346.3|184216.3|19
1738897040000|2025-02-07 02:57:20|184394|184264|184390.6|184260.6|184394|184264|184376.7|184246.7|19
1738897050000|2025-02-07 02:57:30|184390.7|184260.7|184390.7|184260.7|184390.8|184260.8|184390.7|184260.7|3
1738897060000|2025-02-07 02:57:40|184382.1|184252.1|184390.3|184260.3|184395.3|184265.3|184382.1|184252.1|15
1738897070000|2025-02-07 02:57:50|184390.4|184260.4|184380.9|184250.9|184393|184263|184376.5|184246.5|11
1738897080000|2025-02-07 02:58:00|184374.9|184244.9|184388.7|184258.7|184393.8|184263.8|184374.9|184244.9|13
1738897090000|2025-02-07 02:58:10|184381.5|184251.5|184372|184242|184381.5|184251.5|184361.4|184231.4|20
1738897100000|2025-02-07 02:58:20|184363.8|184233.8|184372.9|184242.9|184378.8|184248.8|184363.8|184233.8|14
1738897110000|2025-02-07 02:58:30|184373.8|184243.8|184369|184239|184374|184244|184369|184239|6
1738897120000|2025-02-07 02:58:40|184359.8|184229.8|184352.5|184222.5|184359.8|184229.8|184339.5|184209.5|21
1738897130000|2025-02-07 02:58:50|184352.6|184222.6|184345.8|184215.8|184353.6|184223.6|184339.4|184209.4|19
1738897140000|2025-02-07 02:59:00|184349.9|184219.9|184334.1|184204.1|184350|184220|184332.5|184202.5|12
1738897150000|2025-02-07 02:59:10|184334.2|184204.2|184339.9|184209.9|184347.8|184217.8|184333.6|184203.6|27
1738897160000|2025-02-07 02:59:20|184335.5|184205.5|184341.2|184211.2|184346.6|184216.6|184334.3|184204.3|24
1738897170000|2025-02-07 02:59:30|184333.4|184203.4|184342.3|184212.3|184343.3|184213.3|184332.7|184202.7|18
1738897180000|2025-02-07 02:59:40|184336.5|184206.5|184341.2|184211.2|184341.2|184211.2|184336.5|184206.5|2
1738897190000|2025-02-07 02:59:50|184339.9|184209.9|184343.5|184213.5|184343.5|184213.5|184332.1|184202.1|12
1738897200000|2025-02-07 03:00:00|184343|184213|184340.6|184210.6|184343|184213|184331.4|184201.4|14
1738897210000|2025-02-07 03:00:10|184340.7|184210.7|184333.1|184203.1|184340.7|184210.7|184333|184203|9
1738897220000|2025-02-07 03:00:20|184333.3|184203.3|184340.8|184210.8|184340.8|184210.8|184333.3|184203.3|2
1738897230000|2025-02-07 03:00:30|184341.9|184211.9|184346.2|184216.2|184347|184217|184336.6|184206.6|19
1738897240000|2025-02-07 03:00:40|184346.5|184216.5|184345.2|184215.2|184346.5|184216.5|184337.3|184207.3|9
1738897250000|2025-02-07 03:00:50|184347.7|184217.7|184347.7|184217.7|184347.7|184217.7|184347.7|184217.7|1
1738897260000|2025-02-07 03:01:00|184343.9|184213.9|184337.5|184207.5|184346.6|184216.6|184331.4|184201.4|19
1738897270000|2025-02-07 03:01:10|184341.5|184211.5|184343.1|184213.1|184343.7|184213.7|184336.8|184206.8|8
1738897280000|2025-02-07 03:01:20|184335.1|184205.1|184332.4|184202.4|184342.4|184212.4|184332.4|184202.4|18
1738897290000|2025-02-07 03:01:30|184329.6|184199.6|184339.2|184209.2|184340.3|184210.3|184329.6|184199.6|18
1738897300000|2025-02-07 03:01:40|184335.5|184205.5|184338.2|184208.2|184338.3|184208.3|184335.5|184205.5|4
1738897310000|2025-02-07 03:01:50|184334.4|184204.4|184331.8|184201.8|184335|184205|184329.4|184199.4|9
1738897320000|2025-02-07 03:02:00|184329.3|184199.3|184331.8|184201.8|184331.9|184201.9|184329.3|184199.3|5
1738897330000|2025-02-07 03:02:10|184339.2|184209.2|184333.9|184203.9|184340.7|184210.7|184330.3|184200.3|19
1738897340000|2025-02-07 03:02:20|184337.7|184207.7|184334.2|184204.2|184338.8|184208.8|184328|184198|18
1738897350000|2025-02-07 03:02:30|184337.3|184207.3|184331.3|184201.3|184337.3|184207.3|184329.1|184199.1|13
1738897360000|2025-02-07 03:02:40|184334.2|184204.2|184324.6|184194.6|184340.4|184210.4|184324.6|184194.6|8
1738897370000|2025-02-07 03:02:50|184325.7|184195.7|184318.8|184188.8|184325.7|184195.7|184316.8|184186.8|8
1738897380000|2025-02-07 03:03:00|184315|184185|184314.5|184184.5|184315|184185|184314.1|184184.1|3
1738897390000|2025-02-07 03:03:10|184314.8|184184.8|184314.5|184184.5|184314.9|184184.9|184314.5|184184.5|4
1738897410000|2025-02-07 03:03:30|184312.3|184182.3|184313.5|184183.5|184313.6|184183.6|184312.3|184182.3|4
1738897420000|2025-02-07 03:03:40|184313.4|184183.4|184312.7|184182.7|184313.4|184183.4|184312.7|184182.7|2
1738897430000|2025-02-07 03:03:50|184309.9|184179.9|184308.5|184178.5|184317.4|184187.4|184306.4|184176.4|13
1738897440000|2025-02-07 03:04:00|184308.6|184178.6|184325.4|184195.4|184325.4|184195.4|184304.4|184174.4|15
1738897450000|2025-02-07 03:04:10|184324.3|184194.3|184337|184207|184338|184208|184324.3|184194.3|22
1738897460000|2025-02-07 03:04:20|184330.5|184200.5|184337.2|184207.2|184337.2|184207.2|184328.8|184198.8|6
1738897470000|2025-02-07 03:04:30|184337.4|184207.4|184337.2|184207.2|184337.4|184207.4|184337.1|184207.1|3
1738897480000|2025-02-07 03:04:40|184340.2|184210.2|184332.6|184202.6|184340.2|184210.2|184331.4|184201.4|14
1738897490000|2025-02-07 03:04:50|184332.7|184202.7|184333.5|184203.5|184338.6|184208.6|184327.3|184197.3|14
1738897500000|2025-02-07 03:05:00|184333.7|184203.7|184339.9|184209.9|184341.5|184211.5|184332.4|184202.4|14
1738897510000|2025-02-07 03:05:10|184340.1|184210.1|184351.8|184221.8|184351.8|184221.8|184339.9|184209.9|6
1738897520000|2025-02-07 03:05:20|184347.4|184217.4|184354.7|184224.7|184356.1|184226.1|184341.2|184211.2|16
1738897530000|2025-02-07 03:05:30|184356.4|184226.4|184347.6|184217.6|184356.4|184226.4|184347|184217|9
1738897540000|2025-02-07 03:05:40|184347.7|184217.7|184345.3|184215.3|184360.4|184230.4|184345|184215|10
1738897550000|2025-02-07 03:05:50|184348.7|184218.7|184360.7|184230.7|184362.2|184232.2|184347.4|184217.4|13
1738897560000|2025-02-07 03:06:00|184358.3|184228.3|184356.7|184226.7|184358.3|184228.3|184351.9|184221.9|8
1738897570000|2025-02-07 03:06:10|184356.6|184226.6|184356.6|184226.6|184356.6|184226.6|184356.6|184226.6|1
1738897580000|2025-02-07 03:06:20|184362.3|184232.3|184354.6|184224.6|184362.3|184232.3|184353.6|184223.6|9
1738897590000|2025-02-07 03:06:30|184353.7|184223.7|184355.9|184225.9|184359.5|184229.5|184350.1|184220.1|8
1738897600000|2025-02-07 03:06:40|184357.7|184227.7|184356.4|184226.4|184357.7|184227.7|184356.3|184226.3|4
1738897610000|2025-02-07 03:06:50|184356.5|184226.5|184354.2|184264.2|184361|184264.7|184349.6|184226.5|7
1738897620000|2025-02-07 03:07:00|184348|184258|184388.5|184258.5|184388.5|184261.9|184348|184258|6
1738897630000|2025-02-07 03:07:10|184394.1|184264.1|184380|184250|184394.5|184264.5|184379.9|184249.9|9
1738897640000|2025-02-07 03:07:20|184380.7|184250.7|184380.7|184250.7|184380.7|184250.7|184380.7|184250.7|1
1738897650000|2025-02-07 03:07:30|184385.4|184255.4|184385.5|184255.5|184385.8|184255.8|184385.4|184255.4|3
1738897660000|2025-02-07 03:07:40|184387.6|184257.6|184387.6|184257.6|184387.6|184257.6|184387.6|184257.6|1
1738897670000|2025-02-07 03:07:50|184391.8|184261.8|184389.6|184259.6|184392.5|184262.5|184386.9|184256.9|10
1738897680000|2025-02-07 03:08:00|184389|184259|184390.9|184260.9|184390.9|184260.9|184385.5|184255.5|6
1738897690000|2025-02-07 03:08:10|184391|184261|184390.7|184260.7|184391|184261|184390.7|184260.7|3
1738897700000|2025-02-07 03:08:20|184390|184260|184390.8|184260.8|184390.8|184260.8|184390|184260|4
1738897710000|2025-02-07 03:08:30|184390.4|184260.4|184390.3|184260.3|184390.4|184260.4|184383.6|184253.6|5
1738897730000|2025-02-07 03:08:50|184390.4|184260.4|184390.3|184260.3|184390.4|184260.4|184390.3|184260.3|2
1738897750000|2025-02-07 03:09:10|184395.3|184265.3|184391.7|184261.7|184395.3|184265.3|184390.9|184260.9|6
1738897760000|2025-02-07 03:09:20|184388.3|184258.3|184390.9|184260.9|184394.7|184264.7|184387.9|184257.9|6
1738897770000|2025-02-07 03:09:30|184390.8|184260.8|184390.6|184260.6|184390.9|184260.9|184387.6|184257.6|5
1738897780000|2025-02-07 03:09:40|184387|184257|184387.1|184257.1|184389.5|184259.5|184387|184257|3
1738897790000|2025-02-07 03:09:50|184382.2|184252.2|184377.9|184247.9|184382.2|184252.2|184377.9|184247.9|2
1738897800000|2025-02-07 03:10:00|184377.8|184247.8|184346.5|184216.5|184377.8|184247.8|184332.8|184202.8|12
1738897810000|2025-02-07 03:10:10|184347.2|184217.2|184349.2|184219.2|184349.8|184219.8|184342.6|184212.6|7
1738897820000|2025-02-07 03:10:20|184343.4|184213.4|184350.6|184220.6|184350.6|184220.6|184341.4|184211.4|11
1738897830000|2025-02-07 03:10:30|184350.5|184220.5|184352.4|184222.4|184352.4|184222.4|184350.5|184220.5|2
1738897850000|2025-02-07 03:10:50|184350.2|184220.2|184354.9|184224.9|184354.9|184224.9|184350.2|184220.2|4
1738897860000|2025-02-07 03:11:00|184355.2|184225.2|184350.7|184220.7|184356.6|184226.6|184345|184215|13
1738897870000|2025-02-07 03:11:10|184345.2|184215.2|184349|184219|184356.8|184226.8|184342.7|184212.7|15
1738897880000|2025-02-07 03:11:20|184341.9|184211.9|184351.5|184221.5|184354.8|184224.8|184341.9|184211.9|20
1738897890000|2025-02-07 03:11:30|184351.6|184221.6|184352.9|184222.9|184356.4|184226.4|184340.8|184210.8|19
1738897900000|2025-02-07 03:11:40|184356.5|184226.5|184355.4|184225.4|184356.5|184226.5|184348.1|184218.1|13
1738897910000|2025-02-07 03:11:50|184359.6|184229.6|184351.1|184221.1|184359.6|184229.6|184346.6|184216.6|8
1738897920000|2025-02-07 03:12:00|184345.4|184215.4|184352.8|184222.8|184352.8|184222.8|184345.4|184215.4|11
1738897930000|2025-02-07 03:12:10|184353.1|184223.1|184348.2|184218.2|184353.3|184223.3|184338.6|184208.6|14
1738897960000|2025-02-07 03:12:40|184341.3|184211.3|184341.3|184211.3|184341.3|184211.3|184341.3|184211.3|1
1738897980000|2025-02-07 03:13:00|184343.5|184213.5|184347.6|184217.6|184349.6|184219.6|184337.1|184207.1|19
1738897990000|2025-02-07 03:13:10|184343|184213|184342.1|184212.1|184348.1|184218.1|184338.8|184208.8|15
1738898000000|2025-02-07 03:13:20|184336.4|184206.4|184325.6|184195.6|184344.3|184214.3|184319.2|184189.2|15
1738898010000|2025-02-07 03:13:30|184325.9|184195.9|184334.5|184204.5|184334.8|184204.8|184320.7|184190.7|18
1738898020000|2025-02-07 03:13:40|184336.9|184206.9|184321.7|184191.7|184336.9|184206.9|184321.7|184191.7|19
1738898030000|2025-02-07 03:13:50|184310.7|184180.7|184304|184174|184356.5|184190.2|184304|184149.8|27
1738898040000|2025-02-07 03:14:00|184296|184166|184326.5|184196.5|184357.8|184196.5|184296|184146.2|10
1738898050000|2025-02-07 03:14:10|184326.9|184196.9|184318.3|184188.3|184326.9|184196.9|184318.3|184188.3|2
1738898060000|2025-02-07 03:14:20|184318.2|184188.2|184310.9|184180.9|184318.4|184188.4|184305|184175|18
1738898070000|2025-02-07 03:14:30|184310.7|184180.7|184310.7|184180.7|184310.7|184180.7|184310.7|184180.7|1
1738898080000|2025-02-07 03:14:40|184313.7|184183.7|184320.6|184190.6|184328.1|184198.1|184306|184176|11
1738898090000|2025-02-07 03:14:50|184313.4|184183.4|184322.3|184192.3|184322.3|184192.3|184311.8|184181.8|12
1738898100000|2025-02-07 03:15:00|184313.4|184183.4|184329.3|184199.3|184329.3|184199.3|184311|184181|18
1738898110000|2025-02-07 03:15:10|184329.7|184199.7|184332.8|184202.8|184332.9|184202.9|184326.2|184196.2|9
1738898120000|2025-02-07 03:15:20|184332.7|184202.7|184330.7|184200.7|184332.7|184202.7|184330.7|184200.7|2
1738898130000|2025-02-07 03:15:30|184334.2|184204.2|184313.3|184183.3|184334.2|184204.2|184313|184183|7
1738898140000|2025-02-07 03:15:40|184324.7|184194.7|184340.3|184210.3|184342.1|184212.1|184319.6|184189.6|17
1738898150000|2025-02-07 03:15:50|184338.7|184208.7|184338.5|184208.5|184339|184209|184330.4|184200.4|7
1738898160000|2025-02-07 03:16:00|184327.2|184197.2|184333|184203|184339.2|184209.2|184326.4|184196.4|8
1738898170000|2025-02-07 03:16:10|184336.6|184206.6|184331.2|184201.2|184336.6|184206.6|184331.2|184201.2|4
1738898180000|2025-02-07 03:16:20|184330.2|184200.2|184330.7|184200.7|184330.7|184200.7|184330.2|184200.2|2
1738898190000|2025-02-07 03:16:30|184339.4|184209.4|184339.3|184209.3|184343.5|184213.5|184333.2|184203.2|14
1738898200000|2025-02-07 03:16:40|184335.5|184205.5|184330.6|184200.6|184339.3|184209.3|184330.4|184200.4|7
1738898210000|2025-02-07 03:16:50|184330.7|184200.7|184336.5|184206.5|184337.3|184207.3|184330.7|184200.7|4
1738898220000|2025-02-07 03:17:00|184345.7|184215.7|184335.7|184205.7|184345.7|184215.7|184333.1|184203.1|5
1738898230000|2025-02-07 03:17:10|184337.2|184207.2|184336.8|184206.8|184337.2|184207.2|184336.8|184206.8|2
1738898240000|2025-02-07 03:17:20|184328.8|184198.8|184328.1|184198.1|184328.8|184198.8|184328.1|184198.1|2
1738898250000|2025-02-07 03:17:30|184333.5|184203.5|184322.9|184192.9|184333.5|184203.5|184313.7|184183.7|27
1738898260000|2025-02-07 03:17:40|184322.7|184192.7|184322.3|184192.3|184326.9|184196.9|184322.3|184192.3|5
1738898270000|2025-02-07 03:17:50|184314.2|184184.2|184328.1|184198.1|184328.1|184198.1|184314.2|184184.2|3
1738898280000|2025-02-07 03:18:00|184320.2|184190.2|184330.2|184200.2|184330.2|184200.2|184316.1|184186.1|8
1738898290000|2025-02-07 03:18:10|184330.5|184200.5|184304.7|184174.7|184330.5|184200.5|184304.7|184174.7|7
1738898300000|2025-02-07 03:18:20|184304.1|184174.1|184343.2|184213.2|184343.2|184213.2|184304.1|184174.1|6
1738898310000|2025-02-07 03:18:30|184340.7|184210.7|184332.9|184202.9|184340.7|184210.7|184332.9|184202.9|3
1738898320000|2025-02-07 03:18:40|184328.7|184198.7|184337.6|184207.6|184337.6|184207.6|184328.7|184198.7|5
1738898330000|2025-02-07 03:18:50|184327.4|184197.4|184345.4|184215.4|184348.6|184218.6|184327.4|184197.4|10
1738898340000|2025-02-07 03:19:00|184338.1|184208.1|184329.5|184199.5|184338.1|184208.1|184323.8|184193.8|14
1738898350000|2025-02-07 03:19:10|184330.1|184200.1|184342.6|184212.6|184342.6|184212.6|184330.1|184200.1|9
1738898360000|2025-02-07 03:19:20|184340.8|184210.8|184339|184209|184340.8|184210.8|184339|184209|2
1738898370000|2025-02-07 03:19:30|184339.1|184209.1|184330.5|184200.5|184339.1|184209.1|184330.5|184200.5|3
1738898380000|2025-02-07 03:19:40|184330.9|184200.9|184330.9|184200.9|184369.8|184223.1|184330.9|184167.8|10
1738898390000|2025-02-07 03:19:50|184339.1|184209.1|184324.4|184194.4|184369.4|184209.1|184322|184165.3|8
1738898400000|2025-02-07 03:20:00|184316.1|184186.1|184327.5|184197.5|184335.4|184205.4|184316.1|184186.1|4
1738898410000|2025-02-07 03:20:10|184335.3|184205.3|184334.8|184204.8|184335.3|184205.3|184334.8|184204.8|3
1738898420000|2025-02-07 03:20:20|184335.1|184205.1|184334.9|184204.9|184335.1|184205.1|184334.9|184204.9|2
1738898430000|2025-02-07 03:20:30|184332.2|184202.2|184336.3|184206.3|184345.5|184215.5|184332.2|184202.2|5
1738898440000|2025-02-07 03:20:40|184339.7|184209.7|184340.8|184210.8|184341.1|184211.1|184334.3|184204.3|5
1738898450000|2025-02-07 03:20:50|184340.5|184210.5|184329|184199|184341.3|184211.3|184327.3|184197.3|8
1738898460000|2025-02-07 03:21:00|184329.2|184199.2|184334.7|184204.7|184336.3|184206.3|184329.2|184199.2|3
1738898470000|2025-02-07 03:21:10|184334.8|184204.8|184334.6|184204.6|184334.8|184204.8|184334.6|184204.6|2
1738898480000|2025-02-07 03:21:20|184340.7|184210.7|184323.2|184193.2|184340.7|184210.7|184317.5|184187.5|9
1738898490000|2025-02-07 03:21:30|184324|184194|184324.2|184194.2|184324.6|184194.6|184324|184194|3
1738898500000|2025-02-07 03:21:40|184324|184194|184323.3|184193.3|184324.1|184194.1|184322.5|184192.5|4
1738898510000|2025-02-07 03:21:50|184314.8|184184.8|184313.2|184183.2|184314.8|184184.8|184311.9|184181.9|3
1738898520000|2025-02-07 03:22:00|184306.8|184176.8|184305.6|184175.6|184312.1|184182.1|184299.6|184169.6|5
1738898530000|2025-02-07 03:22:10|184306|184176|184295.6|184165.6|184306|184176|184295.6|184165.6|5
1738898550000|2025-02-07 03:22:30|184297.1|184167.1|184297.1|184167.1|184297.1|184167.1|184297.1|184167.1|1
1738898560000|2025-02-07 03:22:40|184306.5|184176.5|184288.9|184158.9|184306.5|184176.5|184288.6|184158.6|5
1738898570000|2025-02-07 03:22:50|184283.6|184153.6|184283.4|184153.4|184336.1|184153.6|184277|184127.8|7
1738898580000|2025-02-07 03:23:00|184282.7|184152.7|184274.2|184144.2|184339.5|184159.6|184274.2|184119.6|7
1738898590000|2025-02-07 03:23:10|184274.1|184144.1|184273.7|184143.7|184274.1|184144.1|184273.5|184143.5|4
1738898600000|2025-02-07 03:23:20|184283.4|184153.4|184295.9|184165.9|184295.9|184165.9|184283.4|184153.4|5
1738898610000|2025-02-07 03:23:30|184296.5|184166.5|184300.8|184170.8|184349.9|184171.4|184296.5|184137|7
1738898620000|2025-02-07 03:23:40|184301|184171|184300.7|184170.7|184301|184171|184300.7|184170.7|2
1738898630000|2025-02-07 03:23:50|184307.1|184177.1|184306.6|184176.6|184307.1|184177.1|184306.1|184176.1|3
1738898640000|2025-02-07 03:24:00|184304.3|184174.3|184305.7|184175.7|184308|184178|184300|184170|8
1738898650000|2025-02-07 03:24:10|184304.5|184174.5|184297.6|184167.6|184304.5|184174.5|184296.7|184166.7|3
1738898660000|2025-02-07 03:24:20|184306.5|184176.5|184303.5|184173.5|184306.5|184176.5|184303.2|184173.2|4
1738898670000|2025-02-07 03:24:30|184303.8|184173.8|184305.2|184175.2|184305.2|184175.2|184303.4|184173.4|3
1738898680000|2025-02-07 03:24:40|184315.1|184185.1|184315.1|184185.1|184315.1|184185.1|184315.1|184185.1|1
1738898690000|2025-02-07 03:24:50|184304.1|184174.1|184313.9|184183.9|184314.3|184184.3|184304.1|184174.1|4
1738898700000|2025-02-07 03:25:00|184313.8|184183.8|184313.9|184183.9|184313.9|184183.9|184313.8|184183.8|2
1738898710000|2025-02-07 03:25:10|184314.6|184184.6|184322.5|184192.5|184322.8|184192.8|184314.2|184184.2|6
1738898720000|2025-02-07 03:25:20|184318.9|184188.9|184304.6|184174.6|184324.1|184194.1|184304.6|184174.6|7
1738898730000|2025-02-07 03:25:30|184313|184183|184313.4|184183.4|184313.9|184183.9|184313|184183|4
1738898740000|2025-02-07 03:25:40|184314.5|184184.5|184313.5|184183.5|184314.5|184184.5|184313.5|184183.5|2
1738898750000|2025-02-07 03:25:50|184313.7|184183.7|184313.5|184183.5|184313.7|184183.7|184313.5|184183.5|2
1738898760000|2025-02-07 03:26:00|184317.5|184187.5|184359.5|184146.5|184359.5|184187.5|184317.5|184146.5|2
1738898770000|2025-02-07 03:26:10|184361.8|184144.3|184361.8|184144.3|184361.8|184144.3|184361.8|184144.3|2
1738898780000|2025-02-07 03:26:20|184305.4|184175.4|184317.9|184187.9|184317.9|184187.9|184305.4|184175.4|2
1738898790000|2025-02-07 03:26:30|184318.9|184188.9|184310.4|184180.4|184318.9|184188.9|184310.4|184180.4|5
1738898800000|2025-02-07 03:26:40|184317.1|184187.1|184314.6|184184.6|184317.1|184187.1|184306.4|184176.4|3
1738898810000|2025-02-07 03:26:50|184318.1|184188.1|184316.1|184186.1|184318.7|184188.7|184316.1|184186.1|7
1738898820000|2025-02-07 03:27:00|184323.8|184193.8|184323.8|184193.8|184323.8|184193.8|184323.8|184193.8|1
1738898830000|2025-02-07 03:27:10|184324.9|184194.9|184315|184185|184324.9|184194.9|184315|184185|4
1738898840000|2025-02-07 03:27:20|184314.4|184184.4|184314.2|184184.2|184315|184185|184314.2|184184.2|5
1738898850000|2025-02-07 03:27:30|184314.5|184184.5|184314.5|184184.5|184314.5|184184.5|184314.5|184184.5|1
1738898860000|2025-02-07 03:27:40|184316.2|184186.2|184314.6|184184.6|184316.2|184186.2|184314.6|184184.6|2
1738898870000|2025-02-07 03:27:50|184306.9|184176.9|184306.9|184176.9|184306.9|184176.9|184306.9|184176.9|1
1738898880000|2025-02-07 03:28:00|184305.4|184175.4|184305.4|184175.4|184305.4|184175.4|184305.4|184175.4|1
1738898890000|2025-02-07 03:28:10|184305.5|184175.5|184299.7|184169.7|184305.5|184175.5|184299.7|184169.7|2
1738898900000|2025-02-07 03:28:20|184350.4|184148.8|184314.9|184184.9|184350.4|184185.6|184314.9|184148.8|4
1738898910000|2025-02-07 03:28:30|184313.8|184183.8|184313.8|184183.8|184314.1|184184.1|184306.6|184176.6|8
1738898920000|2025-02-07 03:28:40|184313.7|184183.7|184313.5|184183.5|184313.7|184183.7|184313.5|184183.5|2
1738898930000|2025-02-07 03:28:50|184314.9|184184.9|184314.9|184184.9|184314.9|184184.9|184314.9|184184.9|1
1738898940000|2025-02-07 03:29:00|184317.1|184187.1|184356.6|184150.3|184356.6|184187.1|184317.1|184150.3|2
1738898960000|2025-02-07 03:29:20|184304.8|184174.8|184316|184186|184356|184186.7|184304.8|184152.2|5
1738898970000|2025-02-07 03:29:30|184315|184185|184316.3|184186.3|184319.8|184189.8|184315|184185|11
1738898980000|2025-02-07 03:29:40|184316.2|184186.2|184317.8|184187.8|184317.8|184187.8|184316.2|184186.2|3
1738898990000|2025-02-07 03:29:50|184317.7|184187.7|184320|184190|184322.5|184192.5|184317.7|184187.7|4
1738899000000|2025-02-07 03:30:00|184322.8|184192.8|184309.7|184179.7|184322.8|184192.8|184309.7|184179.7|5
1738899010000|2025-02-07 03:30:10|184307.6|184177.6|184316.5|184186.5|184316.5|184186.5|184307.6|184177.6|3
1738899020000|2025-02-07 03:30:20|184313.8|184183.8|184313.8|184183.8|184313.8|184183.8|184313.8|184183.8|1
1738899030000|2025-02-07 03:30:30|184313.7|184183.7|184313.1|184183.1|184314.4|184184.4|184313.1|184183.1|4
1738899040000|2025-02-07 03:30:40|184314.4|184184.4|184314.4|184184.4|184314.4|184184.4|184314.4|184184.4|1
1738899060000|2025-02-07 03:31:00|184361|184147.1|184361|184147.1|184361|184147.1|184361|184147.1|1
1738899070000|2025-02-07 03:31:10|184318.7|184188.7|184318.7|184188.7|184318.7|184188.7|184318.7|184188.7|1
1738899090000|2025-02-07 03:31:30|184318.6|184188.6|184314.3|184184.3|184318.7|184188.7|184312.2|184182.2|6
1738899100000|2025-02-07 03:31:40|184314.2|184184.2|184314.4|184184.4|184314.4|184184.4|184314.2|184184.2|2
1738899110000|2025-02-07 03:31:50|184314|184184|184314.3|184184.3|184314.3|184184.3|184314|184184|2
1738899120000|2025-02-07 03:32:00|184363.7|184144.1|184318.7|184188.7|184363.7|184190|184318.7|184144.1|3
1738899130000|2025-02-07 03:32:10|184314.8|184184.8|184314.5|184184.5|184314.8|184184.8|184312.9|184182.9|3
1738899140000|2025-02-07 03:32:20|184314.8|184184.8|184314.7|184184.7|184314.8|184184.8|184314.7|184184.7|2
1738899150000|2025-02-07 03:32:30|184316|184186|184315.9|184185.9|184316|184186|184315.9|184185.9|2
1738899160000|2025-02-07 03:32:40|184319.1|184189.1|184316.2|184186.2|184319.1|184189.1|184315.7|184185.7|6
1738899170000|2025-02-07 03:32:50|184316.1|184186.1|184316.3|184186.3|184319.9|184189.9|184307.1|184177.1|5
1738899180000|2025-02-07 03:33:00|184314.8|184184.8|184315|184185|184320.6|184190.6|184314.8|184184.8|6
1738899190000|2025-02-07 03:33:10|184314.7|184184.7|184324|184194|184324|184194|184309.5|184179.5|4
1738899200000|2025-02-07 03:33:20|184317.6|184187.6|184311.4|184181.4|184317.6|184187.6|184311.4|184181.4|5
1738899210000|2025-02-07 03:33:30|184311.3|184181.3|184311.3|184181.3|184311.4|184181.4|184310.3|184180.3|4
1738899220000|2025-02-07 03:33:40|184311|184181|184308.5|184178.5|184311|184181|184300|184170|6
1738899230000|2025-02-07 03:33:50|184308.1|184178.1|184307.9|184177.9|184308.1|184178.1|184307.9|184177.9|2
1738899240000|2025-02-07 03:34:00|184301.2|184171.2|184306.8|184176.8|184308|184178|184301.2|184171.2|5
1738899250000|2025-02-07 03:34:10|184306.9|184176.9|184306.8|184176.8|184306.9|184176.9|184306.8|184176.8|2
1738899260000|2025-02-07 03:34:20|184309.7|184179.7|184311.4|184181.4|184312.5|184182.5|184309.7|184179.7|3
1738899270000|2025-02-07 03:34:30|184312.1|184182.1|184316.4|184186.4|184321.2|184191.2|184311.4|184181.4|4
1738899280000|2025-02-07 03:34:40|184317.6|184187.6|184320.4|184190.4|184320.6|184190.6|184310.9|184180.9|7
1738899290000|2025-02-07 03:34:50|184321.8|184191.8|184318.4|184188.4|184321.8|184191.8|184317.6|184187.6|8
1738899300000|2025-02-07 03:35:00|184323.1|184193.1|184316.8|184186.8|184323.1|184193.1|184316.1|184186.1|3
1738899310000|2025-02-07 03:35:10|184316.7|184186.7|184319.1|184189.1|184319.1|184189.1|184316.7|184186.7|4
1738899320000|2025-02-07 03:35:20|184317.5|184187.5|184316.8|184186.8|184317.5|184187.5|184316.8|184186.8|3
1738899330000|2025-02-07 03:35:30|184320.8|184190.8|184321.1|184191.1|184321.7|184191.7|184320.8|184190.8|6
1738899350000|2025-02-07 03:35:50|184319.4|184189.4|184319.5|184189.5|184320.5|184190.5|184319.4|184189.4|3
1738899360000|2025-02-07 03:36:00|184322.4|184192.4|184322.4|184192.4|184322.4|184192.4|184322.4|184192.4|1
1738899370000|2025-02-07 03:36:10|184323.4|184193.4|184323.5|184193.5|184323.5|184193.5|184323.4|184193.4|2
1738899390000|2025-02-07 03:36:30|184320.7|184190.7|184317.8|184187.8|184320.7|184190.7|184317.5|184187.5|3
1738899400000|2025-02-07 03:36:40|184315.8|184185.8|184318.9|184188.9|184325.1|184195.1|184315.8|184185.8|4
1738899410000|2025-02-07 03:36:50|184317.5|184187.5|184318.5|184188.5|184318.5|184188.5|184317.5|184187.5|2
1738899420000|2025-02-07 03:37:00|184318.9|184188.9|184319.7|184189.7|184319.7|184189.7|184318.5|184188.5|3
1738899430000|2025-02-07 03:37:10|184327.3|184197.3|184325.8|184195.8|184328.1|184198.1|184323|184193|6
1738899440000|2025-02-07 03:37:20|184322|184192|184324.6|184194.6|184329.8|184199.8|184322|184192|10
1738899450000|2025-02-07 03:37:30|184330.2|184200.2|184328.8|184198.8|184341.5|184211.5|184324.1|184194.1|14
1738899460000|2025-02-07 03:37:40|184335.5|184205.5|184322.5|184192.5|184335.5|184205.5|184322.5|184192.5|9
1738899470000|2025-02-07 03:37:50|184322.4|184192.4|184325.3|184195.3|184327.4|184197.4|184322.1|184192.1|7
1738899480000|2025-02-07 03:38:00|184326|184196|184325.9|184195.9|184326|184196|184325.9|184195.9|2
1738899490000|2025-02-07 03:38:10|184326.2|184196.2|184326|184196|184326.2|184196.2|184326|184196|2
1738899500000|2025-02-07 03:38:20|184329.9|184199.9|184329.9|184199.9|184329.9|184199.9|184329.9|184199.9|1
1738899510000|2025-02-07 03:38:30|184326|184196|184325.3|184195.3|184326|184196|184325.1|184195.1|4
1738899520000|2025-02-07 03:38:40|184329.3|184199.3|184329.3|184199.3|184329.3|184199.3|184329.3|184199.3|1
1738899530000|2025-02-07 03:38:50|184332.2|184202.2|184327.5|184197.5|184335|184205|184323.4|184193.4|13
1738899540000|2025-02-07 03:39:00|184317.3|184187.3|184328|184198|184328|184198|184316.6|184186.6|4
1738899550000|2025-02-07 03:39:10|184327.8|184197.8|184326.5|184196.5|184327.8|184197.8|184326.5|184196.5|2
1738899560000|2025-02-07 03:39:20|184327.7|184197.7|184326.5|184196.5|184327.7|184197.7|184326.5|184196.5|3
1738899570000|2025-02-07 03:39:30|184335.2|184205.2|184348.8|184218.8|184348.8|184218.8|184335.2|184205.2|5
1738899580000|2025-02-07 03:39:40|184348.7|184218.7|184348.9|184218.9|184348.9|184218.9|184348.7|184218.7|2
1738899590000|2025-02-07 03:39:50|184347.8|184217.8|184349.4|184219.4|184355|184225|184347.8|184217.8|6
1738899600000|2025-02-07 03:40:00|184347|184217|184347.1|184217.1|184347.2|184217.2|184346.9|184216.9|5
1738899610000|2025-02-07 03:40:10|184347|184217|184347|184217|184347|184217|184347|184217|1
1738899620000|2025-02-07 03:40:20|184347.5|184217.5|184347.9|184217.9|184347.9|184217.9|184347.5|184217.5|2
1738899630000|2025-02-07 03:40:30|184353.8|184223.8|184369|184239|184369|184239|184347.9|184217.9|8
1738899640000|2025-02-07 03:40:40|184368.2|184238.2|184336.6|184206.6|184368.2|184238.2|184336.6|184206.6|4
1738899650000|2025-02-07 03:40:50|184343.7|184213.7|184336.3|184206.3|184343.7|184213.7|184336.2|184206.2|7
1738899660000|2025-02-07 03:41:00|184339.7|184209.7|184336.1|184206.1|184345.1|184215.1|184333.3|184203.3|8
1738899670000|2025-02-07 03:41:10|184339.3|184209.3|184333.8|184203.8|184339.3|184209.3|184333.8|184203.8|4
1738899690000|2025-02-07 03:41:30|184336|184206|184336|184206|184336|184206|184336|184206|1
1738899700000|2025-02-07 03:41:40|184341.4|184211.4|184336.1|184206.1|184343.5|184213.5|184336.1|184206.1|4
1738899710000|2025-02-07 03:41:50|184336.2|184206.2|184337.7|184207.7|184340.9|184210.9|184336.1|184206.1|8
1738899720000|2025-02-07 03:42:00|184340.1|184210.1|184336.1|184206.1|184342.9|184212.9|184336.1|184206.1|9
1738899730000|2025-02-07 03:42:10|184333.8|184203.8|184333.8|184203.8|184333.8|184203.8|184333.4|184203.4|3
1738899740000|2025-02-07 03:42:20|184337.5|184207.5|184333.9|184203.9|184337.5|184207.5|184332.6|184202.6|5
1738899750000|2025-02-07 03:42:30|184337.7|184207.7|184335.5|184205.5|184337.7|184207.7|184333.8|184203.8|4
1738899760000|2025-02-07 03:42:40|184334.6|184204.6|184330.6|184200.6|184334.6|184204.6|184330.6|184200.6|2
1738899770000|2025-02-07 03:42:50|184329.9|184199.9|184329.5|184199.5|184330|184200|184329.5|184199.5|4
1738899780000|2025-02-07 03:43:00|184326.2|184196.2|184326.3|184196.3|184326.3|184196.3|184326.2|184196.2|2
1738899790000|2025-02-07 03:43:10|184327.8|184197.8|184326|184196|184327.8|184197.8|184325|184195|3
1738899800000|2025-02-07 03:43:20|184325|184195|184326.5|184196.5|184328.1|184198.1|184324.2|184194.2|5
1738899810000|2025-02-07 03:43:30|184327.7|184197.7|184327.7|184197.7|184328|184198|184327.7|184197.7|3
1738899820000|2025-02-07 03:43:40|184327.8|184197.8|184328.7|184198.7|184328.7|184198.7|184327.7|184197.7|3
1738899830000|2025-02-07 03:43:50|184329|184199|184332.8|184202.8|184332.8|184202.8|184328.6|184198.6|6
1738899840000|2025-02-07 03:44:00|184331.6|184201.6|184334.8|184204.8|184334.8|184204.8|184328.6|184198.6|6
1738899850000|2025-02-07 03:44:10|184334.9|184204.9|184336.6|184206.6|184336.6|184206.6|184327.4|184197.4|11
1738899860000|2025-02-07 03:44:20|184334.3|184204.3|184334.3|184204.3|184334.4|184204.4|184330.3|184200.3|6
1738899870000|2025-02-07 03:44:30|184333.8|184203.8|184333.8|184203.8|184333.8|184203.8|184333.8|184203.8|1
1738899890000|2025-02-07 03:44:50|184336.6|184206.6|184342.4|184212.4|184343|184213|184334.4|184204.4|12
1738899900000|2025-02-07 03:45:00|184336.8|184206.8|184324.6|184194.6|184336.8|184206.8|184324.5|184194.5|15
1738899920000|2025-02-07 03:45:20|184327.7|184197.7|184326.7|184196.7|184327.7|184197.7|184324.5|184194.5|3
1738899930000|2025-02-07 03:45:30|184327.4|184197.4|184325|184195|184330.1|184200.1|184324.2|184194.2|5
1738899940000|2025-02-07 03:45:40|184322.4|184192.4|184328.4|184198.4|184328.4|184198.4|184322.4|184192.4|8
1738899950000|2025-02-07 03:45:50|184324.7|184194.7|184328.7|184198.7|184331.9|184201.9|184324.7|184194.7|7
1738899960000|2025-02-07 03:46:00|184331.2|184201.2|184327|184197|184335.7|184205.7|184325.6|184195.6|15
1738899970000|2025-02-07 03:46:10|184331|184201|184325.7|184195.7|184332.8|184202.8|184325.7|184195.7|10
1738899980000|2025-02-07 03:46:20|184322.5|184192.5|184322.5|184192.5|184322.5|184192.5|184322.5|184192.5|1
1738899990000|2025-02-07 03:46:30|184322.4|184192.4|184318.3|184188.3|184322.4|184192.4|184314.2|184184.2|7
1738900000000|2025-02-07 03:46:40|184325.3|184195.3|184319.3|184189.3|184325.3|184195.3|184319.3|184189.3|2
1738900010000|2025-02-07 03:46:50|184314.7|184184.7|184317.8|184187.8|184319.7|184189.7|184313.6|184183.6|11
1738900020000|2025-02-07 03:47:00|184318.1|184188.1|184315.5|184185.5|184318.1|184188.1|184314.3|184184.3|6
1738900030000|2025-02-07 03:47:10|184319.9|184189.9|184321.8|184191.8|184324|184194|184319.9|184189.9|7
1738900040000|2025-02-07 03:47:20|184321.6|184191.6|184321.5|184191.5|184321.6|184191.6|184321.5|184191.5|4
1738900050000|2025-02-07 03:47:30|184321.9|184191.9|184319|184189|184321.9|184191.9|184314.5|184184.5|12
1738900060000|2025-02-07 03:47:40|184318.8|184188.8|184319.1|184189.1|184319.1|184189.1|184318.8|184188.8|2
1738900070000|2025-02-07 03:47:50|184321.1|184191.1|184318.9|184188.9|184321.1|184191.1|184318.9|184188.9|2
1738900080000|2025-02-07 03:48:00|184315.7|184185.7|184302.1|184212.1|184319.1|184219.4|184302.1|184185.7|7
1738900090000|2025-02-07 03:48:10|184305.4|184215.4|184305.4|184215.4|184305.4|184215.4|184305.4|184215.4|1
1738900110000|2025-02-07 03:48:30|184305.3|184215.3|184305.4|184215.4|184307.7|184217.7|184305.3|184215.3|4
1738900120000|2025-02-07 03:48:40|184322.6|184192.6|184335.5|184205.5|184336.3|184206.3|184322.6|184192.6|9
1738900130000|2025-02-07 03:48:50|184335.8|184205.8|184326.1|184196.1|184336.2|184206.2|184326.1|184196.1|13
1738900160000|2025-02-07 03:49:20|184301.1|184211.1|184301.1|184211.1|184301.1|184211.1|184301.1|184211.1|1
1738900170000|2025-02-07 03:49:30|184301.8|184211.8|184302.6|184212.6|184303.1|184213.1|184301.2|184211.2|5
1738900180000|2025-02-07 03:49:40|184297.7|184207.7|184300|184210|184300|184210|184297.7|184207.7|2
1738900190000|2025-02-07 03:49:50|184299.7|184209.7|184300.2|184210.2|184306.7|184216.7|184299.2|184209.2|6
1738900230000|2025-02-07 03:50:30|184293.4|184203.4|184297.6|184207.6|184297.7|184207.7|184293.4|184203.4|4
1738900250000|2025-02-07 03:50:50|184293.8|184203.8|184293.8|184203.8|184293.8|184203.8|184293.4|184203.4|3
1738900260000|2025-02-07 03:51:00|184293.9|184203.9|184293.5|184203.5|184300.4|184210.4|184293.2|184203.2|12
1738900270000|2025-02-07 03:51:10|184297|184207|184322.2|184192.2|184322.2|184207|184292.8|184191.4|6
1738900280000|2025-02-07 03:51:20|184318.4|184188.4|184320.8|184190.8|184321.7|184191.7|184312.7|184182.7|9
1738900290000|2025-02-07 03:51:30|184321.1|184191.1|184320.8|184190.8|184321.1|184191.1|184320.7|184190.7|3
1738900300000|2025-02-07 03:51:40|184317.9|184187.9|184318.7|184188.7|184322.3|184192.3|184317.9|184187.9|5
1738900310000|2025-02-07 03:51:50|184321.5|184191.5|184319.3|184189.3|184321.5|184191.5|184319.2|184189.2|4
1738900320000|2025-02-07 03:52:00|184315|184185|184320.6|184190.6|184320.7|184190.7|184315|184185|5
1738900330000|2025-02-07 03:52:10|184317.8|184187.8|184321.6|184191.6|184322|184192|184317.8|184187.8|8
1738900340000|2025-02-07 03:52:20|184321.5|184191.5|184320|184190|184322.2|184192.2|184315|184185|14
1738900350000|2025-02-07 03:52:30|184315.8|184185.8|184320.7|184190.7|184320.7|184190.7|184315.8|184185.8|5
1738900360000|2025-02-07 03:52:40|184320.6|184190.6|184320.5|184190.5|184320.6|184190.6|184320.5|184190.5|2
1738900370000|2025-02-07 03:52:50|184320.7|184190.7|184320.5|184190.5|184320.7|184190.7|184320.5|184190.5|2
1738900380000|2025-02-07 03:53:00|184317|184187|184317.6|184187.6|184318.8|184188.8|184315.2|184185.2|5
1738900390000|2025-02-07 03:53:10|184313.6|184183.6|184315.8|184185.8|184321.3|184191.3|184313.6|184183.6|8
1738900400000|2025-02-07 03:53:20|184315.5|184185.5|184315.8|184185.8|184315.8|184185.8|184315.5|184185.5|2
1738900410000|2025-02-07 03:53:30|184315.7|184185.7|184315.8|184185.8|184315.8|184185.8|184315.7|184185.7|2
1738900420000|2025-02-07 03:53:40|184315.2|184185.2|184315.2|184185.2|184315.2|184185.2|184315.2|184185.2|1
1738900430000|2025-02-07 03:53:50|184315|184185|184319.6|184189.6|184320.4|184190.4|184315|184185|5
1738900440000|2025-02-07 03:54:00|184318.8|184188.8|184319.6|184189.6|184319.6|184189.6|184318.8|184188.8|2
1738900450000|2025-02-07 03:54:10|184319.7|184189.7|184319.7|184189.7|184320.2|184190.2|184319.7|184189.7|3
1738900480000|2025-02-07 03:54:40|184320.2|184190.2|184320.2|184190.2|184320.2|184190.2|184320.2|184190.2|1
1738900490000|2025-02-07 03:54:50|184319.6|184189.6|184300.5|184210.5|184319.6|184213.2|184296|184189.6|9
1738900500000|2025-02-07 03:55:00|184296.7|184206.7|184319.6|184189.6|184320|184206.7|184296.7|184186.6|6
1738900510000|2025-02-07 03:55:10|184319.3|184189.3|184322.2|184192.2|184322.5|184192.5|184315.3|184185.3|11
1738900520000|2025-02-07 03:55:20|184318.2|184188.2|184300.8|184210.8|184318.2|184211.1|184296.9|184188.2|6
1738900550000|2025-02-07 03:55:50|184303.4|184213.4|184297.1|184207.1|184303.4|184213.4|184296.5|184206.5|4
1738900560000|2025-02-07 03:56:00|184297.5|184207.5|184297.1|184207.1|184297.5|184207.5|184297.1|184207.1|2
1738900570000|2025-02-07 03:56:10|184297|184207|184333|184203|184334.2|184217.2|184297|184203|12
1738900580000|2025-02-07 03:56:20|184332.9|184202.9|184333|184203|184333|184203|184332.9|184202.9|2
1738900590000|2025-02-07 03:56:30|184332.9|184202.9|184333|184203|184333|184203|184332.9|184202.9|2
1738900600000|2025-02-07 03:56:40|184333.5|184203.5|184333.8|184203.8|184333.8|184203.8|184333.5|184203.5|2
1738900610000|2025-02-07 03:56:50|184325|184195|184325.3|184195.3|184325.3|184195.3|184325|184195|2
1738900620000|2025-02-07 03:57:00|184325.6|184195.6|184315.4|184225.4|184325.6|184225.4|184315.4|184195.3|3
1738900630000|2025-02-07 03:57:10|184315.9|184225.9|184314.7|184224.7|184315.9|184225.9|184314.6|184224.6|3
1738900640000|2025-02-07 03:57:20|184311.8|184221.8|184310.4|184220.4|184312.5|184222.5|184310.4|184220.4|7
1738900650000|2025-02-07 03:57:30|184306.6|184216.6|184310.9|184220.9|184312.5|184222.5|184306.6|184216.6|5
1738900660000|2025-02-07 03:57:40|184310.7|184220.7|184310.9|184220.9|184310.9|184220.9|184310.7|184220.7|2
1738900670000|2025-02-07 03:57:50|184307.3|184217.3|184310.3|184220.3|184312.4|184222.4|184305.8|184215.8|13
1738900680000|2025-02-07 03:58:00|184306.3|184216.3|184329.3|184199.3|184332.6|184220.9|184306.3|184195.8|11
1738900690000|2025-02-07 03:58:10|184329.2|184199.2|184329.2|184199.2|184329.2|184199.2|184329.2|184199.2|1
1738900700000|2025-02-07 03:58:20|184325.2|184195.2|184332.5|184202.5|184334.4|184204.4|184325.2|184195.2|10
1738900710000|2025-02-07 03:58:30|184328.3|184198.3|184331.3|184201.3|184332.7|184202.7|184328.3|184198.3|9
1738900720000|2025-02-07 03:58:40|184327.1|184197.1|184327.8|184197.8|184330.1|184200.1|184326.7|184196.7|5
1738900730000|2025-02-07 03:58:50|184322.5|184192.5|184321.7|184191.7|184323.6|184193.6|184321.7|184191.7|3
1738900740000|2025-02-07 03:59:00|184321.9|184191.9|184324.5|184194.5|184326.4|184196.4|184321|184191|5
1738900750000|2025-02-07 03:59:10|184320.7|184190.7|184325.2|184195.2|184325.2|184195.2|184320.7|184190.7|5
1738900760000|2025-02-07 03:59:20|184325.3|184195.3|184325.3|184195.3|184326.3|184196.3|184322.2|184192.2|5
1738900770000|2025-02-07 03:59:30|184325.4|184195.4|184325.2|184195.2|184325.4|184195.4|184321.7|184191.7|8
1738900780000|2025-02-07 03:59:40|184324.9|184194.9|184319.9|184189.9|184324.9|184194.9|184319.9|184189.9|2
1738900790000|2025-02-07 03:59:50|184319.8|184189.8|184322|184192|184323|184193|184318.4|184188.4|7
1738900800000|2025-02-07 04:00:00|184321.2|184191.2|184318.8|184188.8|184321.2|184191.2|184314.6|184184.6|3
1738900810000|2025-02-07 04:00:10|184317.8|184187.8|184317.7|184187.7|184317.8|184187.8|184317.7|184187.7|2
1738900820000|2025-02-07 04:00:20|184317.3|184187.3|184317.7|184187.7|184317.7|184187.7|184317.3|184187.3|2
1738900830000|2025-02-07 04:00:30|184317.6|184187.6|184317.7|184187.7|184317.8|184187.8|184317.6|184187.6|4
1738900840000|2025-02-07 04:00:40|184327.2|184197.2|184327.2|184197.2|184327.5|184197.5|184327.2|184197.2|3
1738900850000|2025-02-07 04:00:50|184327.7|184197.7|184327.2|184197.2|184327.7|184197.7|184327.2|184197.2|2
1738900860000|2025-02-07 04:01:00|184328.6|184198.6|184323.5|184193.5|184328.6|184198.6|184319.2|184189.2|10
1738900870000|2025-02-07 04:01:10|184322.2|184192.2|184323.4|184193.4|184323.4|184193.4|184322.2|184192.2|2
1738900890000|2025-02-07 04:01:30|184322.7|184192.7|184319.4|184189.4|184323.4|184193.4|184319.4|184189.4|3
1738900900000|2025-02-07 04:01:40|184328.7|184198.7|184321.5|184191.5|184328.7|184198.7|184321.5|184191.5|2
1738900910000|2025-02-07 04:01:50|184322.2|184192.2|184319.3|184189.3|184322.2|184192.2|184311.2|184181.2|6
1738900920000|2025-02-07 04:02:00|184319.4|184189.4|184321.1|184191.1|184321.1|184191.1|184319.3|184189.3|3
1738900930000|2025-02-07 04:02:10|184318.6|184188.6|184319.4|184189.4|184319.4|184189.4|184318.6|184188.6|3
1738900940000|2025-02-07 04:02:20|184319.8|184189.8|184319.8|184189.8|184319.8|184189.8|184319.8|184189.8|1
1738900950000|2025-02-07 04:02:30|184319.6|184189.6|184319.6|184189.6|184319.6|184189.6|184319.6|184189.6|1
1738900970000|2025-02-07 04:02:50|184327.5|184197.5|184326.7|184196.7|184335.3|184205.3|184325.2|184195.2|5
1738900980000|2025-02-07 04:03:00|184320.7|184190.7|184331|184201|184332.6|184202.6|184320.7|184190.7|3
1738900990000|2025-02-07 04:03:10|184326.9|184196.9|184324.5|184194.5|184329|184199|184320.5|184190.5|31
1738901000000|2025-02-07 04:03:20|184324.2|184194.2|184324.5|184194.5|184324.5|184194.5|184324.2|184194.2|2
1738901010000|2025-02-07 04:03:30|184323.5|184193.5|184324.3|184194.3|184324.4|184194.4|184323.5|184193.5|5
1738901020000|2025-02-07 04:03:40|184324.8|184194.8|184324.3|184194.3|184324.8|184194.8|184324.3|184194.3|2
1738901030000|2025-02-07 04:03:50|184327|184197|184323.5|184193.5|184327|184197|184323.5|184193.5|3
1738901040000|2025-02-07 04:04:00|184323.4|184193.4|184323.4|184193.4|184323.4|184193.4|184323.4|184193.4|1
1738901050000|2025-02-07 04:04:10|184325.2|184195.2|184325.9|184195.9|184325.9|184195.9|184322.1|184192.1|4
1738901060000|2025-02-07 04:04:20|184321.7|184191.7|184325.5|184195.5|184326.1|184196.1|184321.7|184191.7|4
1738901070000|2025-02-07 04:04:30|184322.4|184192.4|184322.3|184192.3|184322.5|184192.5|184322.3|184192.3|3
1738901080000|2025-02-07 04:04:40|184323.4|184193.4|184325.5|184195.5|184327.3|184197.3|184321.9|184191.9|6
1738901090000|2025-02-07 04:04:50|184325.9|184195.9|184323|184193|184326|184196|184323|184193|4
1738901100000|2025-02-07 04:05:00|184325.2|184195.2|184327.5|184197.5|184328.5|184198.5|184320.6|184190.6|11
1738901110000|2025-02-07 04:05:10|184328|184198|184325.7|184195.7|184329.5|184199.5|184325.7|184195.7|10
1738901120000|2025-02-07 04:05:20|184328.5|184198.5|184333.8|184203.8|184333.8|184203.8|184326.2|184196.2|10
1738901130000|2025-02-07 04:05:30|184336.3|184206.3|184328.3|184198.3|184336.3|184206.3|184328.1|184198.1|7
1738901140000|2025-02-07 04:05:40|184328.4|184198.4|184338.2|184208.2|184338.2|184208.2|184328.4|184198.4|6
1738901150000|2025-02-07 04:05:50|184339.4|184209.4|184337.5|184207.5|184339.4|184209.4|184337.2|184207.2|4
1738901160000|2025-02-07 04:06:00|184337.4|184207.4|184339.3|184209.3|184339.3|184209.3|184337.4|184207.4|4
1738901170000|2025-02-07 04:06:10|184335.7|184205.7|184335.2|184205.2|184335.7|184205.7|184331.1|184201.1|7
1738901180000|2025-02-07 04:06:20|184338|184208|184335.7|184205.7|184338|184208|184335.7|184205.7|2
1738901190000|2025-02-07 04:06:30|184336.2|184206.2|184330.6|184200.6|184339.2|184209.2|184325.5|184195.5|10
1738901200000|2025-02-07 04:06:40|184330.5|184200.5|184332.4|184202.4|184334.8|184204.8|184330.5|184200.5|5
1738901210000|2025-02-07 04:06:50|184328.1|184198.1|184335.7|184205.7|184337.2|184207.2|184328.1|184198.1|5
1738901220000|2025-02-07 04:07:00|184332.2|184202.2|184333.9|184203.9|184335.1|184205.1|184328.7|184198.7|8
1738901230000|2025-02-07 04:07:10|184336.2|184206.2|184334.1|184204.1|184337.3|184207.3|184331.2|184201.2|15
1738901250000|2025-02-07 04:07:30|184334.2|184204.2|184334.9|184204.9|184334.9|184204.9|184334.2|184204.2|2
1738901260000|2025-02-07 04:07:40|184338.9|184208.9|184329.5|184199.5|184338.9|184208.9|184328.2|184198.2|11
1738901270000|2025-02-07 04:07:50|184329.8|184199.8|184330.2|184200.2|184330.2|184200.2|184329.7|184199.7|3
1738901280000|2025-02-07 04:08:00|184333|184203|184331.4|184201.4|184333|184203|184328.9|184198.9|10
1738901290000|2025-02-07 04:08:10|184331.5|184201.5|184326.2|184196.2|184331.5|184201.5|184322.7|184192.7|16
1738901300000|2025-02-07 04:08:20|184325.9|184195.9|184326.7|184196.7|184328.1|184198.1|184321.7|184191.7|8
1738901310000|2025-02-07 04:08:30|184322.9|184192.9|184327|184197|184327|184197|184322.4|184192.4|8
1738901320000|2025-02-07 04:08:40|184328.6|184198.6|184325.8|184195.8|184329|184199|184325.1|184195.1|11
1738901330000|2025-02-07 04:08:50|184326.1|184196.1|184326.1|184196.1|184326.1|184196.1|184326.1|184196.1|1
1738901340000|2025-02-07 04:09:00|184323.3|184193.3|184332.7|184202.7|184332.7|184202.7|184323.3|184193.3|9
1738901350000|2025-02-07 04:09:10|184333|184203|184333|184203|184333|184203|184333|184203|1
1738901360000|2025-02-07 04:09:20|184332.9|184202.9|184335.3|184205.3|184335.3|184205.3|184332.9|184202.9|3
1738901370000|2025-02-07 04:09:30|184334.6|184204.6|184337.3|184207.3|184337.3|184207.3|184333.5|184203.5|5
1738901380000|2025-02-07 04:09:40|184340.6|184210.6|184338.4|184208.4|184340.6|184210.6|184338.4|184208.4|4
1738901400000|2025-02-07 04:10:00|184336.8|184206.8|184336.8|184206.8|184336.8|184206.8|184336.8|184206.8|1
1738901410000|2025-02-07 04:10:10|184331.3|184201.3|184328.1|184198.1|184331.5|184201.5|184328.1|184198.1|4
1738901420000|2025-02-07 04:10:20|184326.1|184196.1|184326|184196|184326.2|184196.2|184326|184196|3
1738901430000|2025-02-07 04:10:30|184328.9|184198.9|184327.5|184197.5|184331.7|184201.7|184327.1|184197.1|8
1738901440000|2025-02-07 04:10:40|184326.2|184196.2|184326.5|184196.5|184327.2|184197.2|184326.2|184196.2|3
1738901460000|2025-02-07 04:11:00|184325.3|184195.3|184327.1|184197.1|184327.3|184197.3|184325.3|184195.3|3
1738901470000|2025-02-07 04:11:10|184326.7|184196.7|184327.6|184197.6|184328.1|184198.1|184323.9|184193.9|6
1738901480000|2025-02-07 04:11:20|184324.6|184194.6|184326.9|184196.9|184326.9|184196.9|184324.6|184194.6|3
1738901490000|2025-02-07 04:11:30|184326.7|184196.7|184326.9|184196.9|184326.9|184196.9|184326.7|184196.7|3
1738901500000|2025-02-07 04:11:40|184330|184200|184330.4|184200.4|184330.7|184200.7|184330|184200|6
1738901510000|2025-02-07 04:11:50|184331|184201|184331.4|184201.4|184334.4|184204.4|184329.2|184199.2|6
1738901520000|2025-02-07 04:12:00|184331.1|184201.1|184330.9|184200.9|184331.4|184201.4|184330.9|184200.9|4
1738901530000|2025-02-07 04:12:10|184332|184202|184332.8|184202.8|184333.7|184203.7|184331.6|184201.6|6
1738901540000|2025-02-07 04:12:20|184329.5|184199.5|184329.6|184199.6|184330.1|184200.1|184325.9|184195.9|8
1738901550000|2025-02-07 04:12:30|184328.9|184198.9|184329.6|184199.6|184329.7|184199.7|184328.9|184198.9|4
1738901560000|2025-02-07 04:12:40|184331.5|184201.5|184331.5|184201.5|184331.8|184201.8|184331|184201|5
1738901570000|2025-02-07 04:12:50|184333.3|184203.3|184331.3|184201.3|184334.4|184204.4|184331.3|184201.3|6
1738901580000|2025-02-07 04:13:00|184327.3|184197.3|184330.4|184200.4|184330.4|184200.4|184326|184196|5
1738901590000|2025-02-07 04:13:10|184328.8|184198.8|184329.5|184199.5|184329.5|184199.5|184328.8|184198.8|2
1738901600000|2025-02-07 04:13:20|184329.6|184199.6|184328.6|184198.6|184329.6|184199.6|184328.6|184198.6|2
1738901610000|2025-02-07 04:13:30|184328.7|184198.7|184328.3|184198.3|184328.7|184198.7|184328.3|184198.3|3
1738901620000|2025-02-07 04:13:40|184332.1|184202.1|184332.4|184202.4|184332.4|184202.4|184331.7|184201.7|3
1738901630000|2025-02-07 04:13:50|184332.5|184202.5|184331.4|184201.4|184332.5|184202.5|184327.2|184197.2|5
1738901640000|2025-02-07 04:14:00|184330.4|184200.4|184330.9|184200.9|184332.6|184202.6|184325.7|184195.7|7
1738901650000|2025-02-07 04:14:10|184331.1|184201.1|184331.2|184201.2|184331.2|184201.2|184331|184201|4
1738901660000|2025-02-07 04:14:20|184333|184203|184337.7|184207.7|184337.7|184207.7|184331.4|184201.4|4
1738901670000|2025-02-07 04:14:30|184337.5|184207.5|184337.9|184207.9|184337.9|184207.9|184337.3|184207.3|6
1738901680000|2025-02-07 04:14:40|184338.8|184208.8|184340.2|184210.2|184340.2|184210.2|184334.9|184204.9|8
1738901690000|2025-02-07 04:14:50|184336.8|184206.8|184333|184203|184337.9|184207.9|184333|184203|16
1738901700000|2025-02-07 04:15:00|184336.7|184206.7|184337.2|184207.2|184337.2|184207.2|184336.1|184206.1|3
1738901710000|2025-02-07 04:15:10|184337.4|184207.4|184347.8|184217.8|184351.3|184221.3|184337.3|184207.3|12
1738901720000|2025-02-07 04:15:20|184348|184218|184353.4|184223.4|184353.6|184223.6|184347.8|184217.8|6
1738901730000|2025-02-07 04:15:30|184349.8|184219.8|184349.4|184219.4|184349.8|184219.8|184348.2|184218.2|7
1738901740000|2025-02-07 04:15:40|184349.5|184219.5|184349.4|184219.4|184349.5|184219.5|184349.4|184219.4|2
1738901760000|2025-02-07 04:16:00|184348|184218|184319.8|184229.8|184348|184236.5|184319.8|184211.1|10
1738901770000|2025-02-07 04:16:10|184318.1|184228.1|184317.2|184227.2|184318.7|184228.7|184316.3|184226.3|7
1738901780000|2025-02-07 04:16:20|184317.8|184227.8|184316.7|184226.7|184317.8|184227.8|184316.6|184226.6|6
1738901790000|2025-02-07 04:16:30|184317.1|184227.1|184316.7|184226.7|184317.1|184227.1|184316.4|184226.4|4
1738901800000|2025-02-07 04:16:40|184316.1|184226.1|184317|184227|184319.1|184229.1|184315.4|184225.4|5
1738901810000|2025-02-07 04:16:50|184317.5|184227.5|184317.7|184227.7|184320|184230|184317.2|184227.2|6
1738901820000|2025-02-07 04:17:00|184319.2|184229.2|184318.9|184228.9|184319.2|184229.2|184318.9|184228.9|2
1738901830000|2025-02-07 04:17:10|184319|184229|184319.5|184229.5|184320.6|184230.6|184319|184229|6
1738901840000|2025-02-07 04:17:20|184315.3|184225.3|184337.2|184207.2|184337.4|184227.8|184315.3|184207.2|6
1738901850000|2025-02-07 04:17:30|184333.9|184203.9|184337.4|184207.4|184339.6|184209.6|184333.9|184203.9|6
1738901860000|2025-02-07 04:17:40|184337.8|184207.8|184337.8|184207.8|184337.8|184207.8|184337.8|184207.8|1
1738901870000|2025-02-07 04:17:50|184338.3|184208.3|184330.9|184200.9|184338.3|184208.3|184330.9|184200.9|7
1738901890000|2025-02-07 04:18:10|184330.6|184200.6|184319.8|184189.8|184330.8|184200.8|184319.8|184189.8|8
1738901900000|2025-02-07 04:18:20|184318.9|184188.9|184318.9|184188.9|184318.9|184188.9|184318.9|184188.9|1
1738901910000|2025-02-07 04:18:30|184316.9|184186.9|184317.6|184187.6|184317.6|184187.6|184316.3|184186.3|7
1738901920000|2025-02-07 04:18:40|184317.7|184187.7|184317.5|184187.5|184317.7|184187.7|184317.5|184187.5|2
1738901930000|2025-02-07 04:18:50|184317.6|184187.6|184317.6|184187.6|184317.6|184187.6|184317.6|184187.6|1
1738901940000|2025-02-07 04:19:00|184314.2|184184.2|184289.9|184199.9|184314.2|184199.9|184289.9|184184.2|2
1738901960000|2025-02-07 04:19:20|184290.6|184200.6|184297.4|184207.4|184297.4|184207.4|184289.9|184199.9|3
1738901970000|2025-02-07 04:19:30|184299.3|184209.3|184298.8|184208.8|184299.3|184209.3|184298.8|184208.8|3
1738901980000|2025-02-07 04:19:40|184297.8|184207.8|184315.7|184225.7|184315.7|184225.7|184297.8|184207.8|6
1738901990000|2025-02-07 04:19:50|184335.9|184205.9|184335.9|184205.9|184338.1|184208.1|184335.9|184205.9|7
1738902000000|2025-02-07 04:20:00|184338.3|184208.3|184334.8|184204.8|184338.3|184208.3|184333.7|184203.7|11
1738902010000|2025-02-07 04:20:10|184335.5|184205.5|184334|184204|184337.5|184207.5|184334|184204|6
1738902020000|2025-02-07 04:20:20|184334.5|184204.5|184333.2|184203.2|184334.5|184204.5|184330.1|184200.1|12
1738902030000|2025-02-07 04:20:30|184331.4|184201.4|184331.7|184201.7|184335.4|184205.4|184328.6|184198.6|12
1738902040000|2025-02-07 04:20:40|184331.3|184201.3|184330.8|184200.8|184331.3|184201.3|184330.5|184200.5|4
1738902050000|2025-02-07 04:20:50|184330.9|184200.9|184324.8|184194.8|184330.9|184200.9|184324.8|184194.8|6
1738902060000|2025-02-07 04:21:00|184320.9|184190.9|184320.5|184190.5|184320.9|184190.9|184320.5|184190.5|3
1738902080000|2025-02-07 04:21:20|184317.7|184187.7|184317.5|184187.5|184318.9|184188.9|184317.5|184187.5|3
1738902090000|2025-02-07 04:21:30|184317|184187|184318.4|184188.4|184319.5|184189.5|184317|184187|4
1738902100000|2025-02-07 04:21:40|184318.3|184188.3|184318.3|184188.3|184318.3|184188.3|184318.3|184188.3|1
1738902110000|2025-02-07 04:21:50|184318.5|184188.5|184316.6|184186.6|184318.9|184188.9|184316.6|184186.6|6
1738902120000|2025-02-07 04:22:00|184317.3|184187.3|184317.5|184187.5|184317.5|184187.5|184317.3|184187.3|2
1738902130000|2025-02-07 04:22:10|184316.9|184186.9|184316.9|184186.9|184316.9|184186.9|184316.9|184186.9|1
1738902140000|2025-02-07 04:22:20|184317.5|184187.5|184319.9|184189.9|184320.8|184190.8|184317.5|184187.5|5
1738902160000|2025-02-07 04:22:40|184319.8|184189.8|184320.2|184190.2|184320.2|184190.2|184319.8|184189.8|2
1738902170000|2025-02-07 04:22:50|184321.5|184191.5|184316.3|184186.3|184321.5|184191.5|184315.3|184185.3|6
1738902180000|2025-02-07 04:23:00|184316.4|184186.4|184316.3|184186.3|184316.4|184186.4|184316.3|184186.3|2
1738902190000|2025-02-07 04:23:10|184314.6|184184.6|184316.8|184186.8|184316.8|184186.8|184313.4|184183.4|7
1738902200000|2025-02-07 04:23:20|184316.6|184186.6|184316.6|184186.6|184316.6|184186.6|184316.6|184186.6|1
1738902210000|2025-02-07 04:23:30|184309.9|184179.9|184316.5|184186.5|184316.6|184186.6|184309.9|184179.9|3
1738902230000|2025-02-07 04:23:50|184321.7|184191.7|184321.7|184191.7|184321.7|184191.7|184321.7|184191.7|1
1738902240000|2025-02-07 04:24:00|184321.8|184191.8|184314.2|184184.2|184321.8|184191.8|184314.2|184184.2|2
1738902260000|2025-02-07 04:24:20|184314.3|184184.3|184316.2|184186.2|184316.2|184186.2|184313|184183|4
1738902270000|2025-02-07 04:24:30|184321.3|184191.3|184321.3|184191.3|184321.3|184191.3|184321.3|184191.3|1
1738902280000|2025-02-07 04:24:40|184321.8|184191.8|184321.4|184191.4|184321.8|184191.8|184321.4|184191.4|2
1738902290000|2025-02-07 04:24:50|184321.7|184191.7|184321.7|184191.7|184321.7|184191.7|184321.7|184191.7|1
1738902300000|2025-02-07 04:25:00|184322.1|184192.1|184313.8|184183.8|184322.1|184192.1|184313.8|184183.8|2
1738902310000|2025-02-07 04:25:10|184313.9|184183.9|184313.9|184183.9|184313.9|184183.9|184313.9|184183.9|1
1738902320000|2025-02-07 04:25:20|184316.5|184186.5|184316.5|184186.5|184316.6|184186.6|184316.5|184186.5|3
1738902330000|2025-02-07 04:25:30|184312.6|184182.6|184313.7|184183.7|184313.7|184183.7|184310.7|184180.7|3
1738902340000|2025-02-07 04:25:40|184313.8|184183.8|184313.8|184183.8|184313.8|184183.8|184313.7|184183.7|3
1738902350000|2025-02-07 04:25:50|184313.7|184183.7|184314.1|184184.1|184314.1|184184.1|184313.7|184183.7|2
1738902360000|2025-02-07 04:26:00|184321.9|184191.9|184316.3|184186.3|184322.3|184192.3|184316.3|184186.3|5
1738902370000|2025-02-07 04:26:10|184315.7|184185.7|184316|184186|184316.3|184186.3|184315.7|184185.7|4
1738902380000|2025-02-07 04:26:20|184317.5|184187.5|184316.1|184186.1|184317.5|184187.5|184316.1|184186.1|2
1738902390000|2025-02-07 04:26:30|184313.9|184183.9|184321.8|184191.8|184321.8|184191.8|184313.9|184183.9|2
1738902400000|2025-02-07 04:26:40|184321.5|184191.5|184321.8|184191.8|184321.8|184191.8|184321.5|184191.5|2
1738902410000|2025-02-07 04:26:50|184312.9|184182.9|184331.3|184201.3|184332.2|184202.2|184312.9|184182.9|9
1738902420000|2025-02-07 04:27:00|184331.1|184201.1|184331.2|184201.2|184331.2|184201.2|184331|184201|4
1738902430000|2025-02-07 04:27:10|184331.1|184201.1|184331.2|184201.2|184331.2|184201.2|184331.1|184201.1|2
1738902440000|2025-02-07 04:27:20|184331.4|184201.4|184329.4|184199.4|184331.4|184201.4|184325.6|184195.6|5
1738902450000|2025-02-07 04:27:30|184329.3|184199.3|184322.4|184192.4|184329.3|184199.3|184322.1|184192.1|4
1738902460000|2025-02-07 04:27:40|184325.6|184195.6|184325.8|184195.8|184325.8|184195.8|184321.9|184191.9|12
1738902470000|2025-02-07 04:27:50|184325.3|184195.3|184325.3|184195.3|184325.3|184195.3|184325.3|184195.3|1
1738902480000|2025-02-07 04:28:00|184321.4|184191.4|184325.5|184195.5|184326.4|184196.4|184321.4|184191.4|9
1738902490000|2025-02-07 04:28:10|184321.9|184191.9|184327.8|184197.8|184328.3|184198.3|184321.9|184191.9|7
1738902500000|2025-02-07 04:28:20|184328.2|184198.2|184326.9|184196.9|184328.2|184198.2|184326.1|184196.1|5
1738902510000|2025-02-07 04:28:30|184327.6|184197.6|184327.1|184197.1|184327.6|184197.6|184325.7|184195.7|8
1738902520000|2025-02-07 04:28:40|184326.4|184196.4|184326.1|184196.1|184326.4|184196.4|184326.1|184196.1|2
1738902530000|2025-02-07 04:28:50|184326.3|184196.3|184324.9|184194.9|184329.3|184199.3|184324|184194|9
1738902540000|2025-02-07 04:29:00|184321.4|184191.4|184321.9|184191.9|184325.9|184195.9|184320.8|184190.8|5
1738902550000|2025-02-07 04:29:10|184322.1|184192.1|184321.9|184191.9|184322.1|184192.1|184321.9|184191.9|2
1738902570000|2025-02-07 04:29:30|184322.1|184192.1|184323.1|184193.1|184323.1|184193.1|184322|184192|3
1738902580000|2025-02-07 04:29:40|184319.8|184189.8|184324.6|184194.6|184324.6|184194.6|184318.5|184188.5|3
1738902590000|2025-02-07 04:29:50|184321|184191|184318.9|184188.9|184321|184191|184318.9|184188.9|5
1738902600000|2025-02-07 04:30:00|184322.6|184192.6|184322.1|184192.1|184325.9|184195.9|184321.9|184191.9|5
1738902610000|2025-02-07 04:30:10|184325|184195|184324.8|184194.8|184325|184195|184324.8|184194.8|2
1738902620000|2025-02-07 04:30:20|184325|184195|184325.1|184195.1|184325.6|184195.6|184321.8|184191.8|5
1738902630000|2025-02-07 04:30:30|184324.7|184194.7|184324.5|184194.5|184324.7|184194.7|184323.6|184193.6|3
1738902640000|2025-02-07 04:30:40|184319|184189|184319.8|184189.8|184321.3|184191.3|184314.5|184184.5|10
1738902650000|2025-02-07 04:30:50|184319|184189|184320.1|184190.1|184320.1|184190.1|184314.9|184184.9|8
1738902660000|2025-02-07 04:31:00|184316.9|184186.9|184319.2|184189.2|184321.2|184191.2|184316.2|184186.2|7
1738902670000|2025-02-07 04:31:10|184321.4|184191.4|184319.7|184189.7|184321.6|184191.6|184319.7|184189.7|3
1738902680000|2025-02-07 04:31:20|184319.3|184189.3|184319.7|184189.7|184319.9|184189.9|184319.3|184189.3|3
1738902690000|2025-02-07 04:31:30|184319.6|184189.6|184318.4|184188.4|184319.6|184189.6|184315.4|184185.4|10
1738902700000|2025-02-07 04:31:40|184318.5|184188.5|184318.4|184188.4|184318.5|184188.5|184318.4|184188.4|2
1738902710000|2025-02-07 04:31:50|184318.8|184188.8|184315.4|184185.4|184318.8|184188.8|184315.4|184185.4|5
1738902720000|2025-02-07 04:32:00|184310.7|184180.7|184317.4|184187.4|184318.5|184188.5|184310.7|184180.7|8
1738902730000|2025-02-07 04:32:10|184314.2|184184.2|184314|184184|184314.2|184184.2|184313.4|184183.4|5
1738902740000|2025-02-07 04:32:20|184314.1|184184.1|184314|184184|184314.1|184184.1|184313.9|184183.9|4
1738902750000|2025-02-07 04:32:30|184313.9|184183.9|184320.5|184190.5|184320.6|184190.6|184313.9|184183.9|5
1738902760000|2025-02-07 04:32:40|184313|184183|184308.5|184178.5|184315.5|184185.5|184308.1|184178.1|7
1738902780000|2025-02-07 04:33:00|184291.5|184161.5|184291.5|184161.5|184291.5|184161.5|184291.5|184161.5|1
1738902790000|2025-02-07 04:33:10|184290.9|184160.9|184291.9|184161.9|184291.9|184161.9|184290.9|184160.9|2
1738902800000|2025-02-07 04:33:20|184298.4|184168.4|184308.3|184178.3|184311.9|184181.9|184298.4|184168.4|8
1738902810000|2025-02-07 04:33:30|184311.8|184181.8|184311|184181|184320.3|184202.4|184271.8|184178|10
1738902820000|2025-02-07 04:33:40|184316|184186|184317.3|184187.3|184320|184190|184314.2|184184.2|15
1738902830000|2025-02-07 04:33:50|184317.5|184187.5|184314.5|184184.5|184320.8|184190.8|184314.5|184184.5|7
1738902840000|2025-02-07 04:34:00|184313|184183|184315.5|184185.5|184316.3|184186.3|184313|184183|5
1738902850000|2025-02-07 04:34:10|184309.5|184179.5|184319.5|184189.5|184320.9|184190.9|184309.5|184179.5|14
1738902860000|2025-02-07 04:34:20|184317.4|184187.4|184322|184192|184322|184192|184317.4|184187.4|7
1738902870000|2025-02-07 04:34:30|184319.1|184189.1|184317.9|184187.9|184322.5|184192.5|184317.2|184187.2|9
1738902880000|2025-02-07 04:34:40|184320.4|184190.4|184317.1|184187.1|184321.3|184191.3|184313.8|184183.8|10
1738902890000|2025-02-07 04:34:50|184317.4|184187.4|184316.3|184186.3|184317.4|184187.4|184313.3|184183.3|9
1738902900000|2025-02-07 04:35:00|184312.8|184182.8|184316.3|184186.3|184316.4|184186.4|184312.8|184182.8|4
1738902910000|2025-02-07 04:35:10|184318.8|184188.8|184318.4|184188.4|184319.2|184189.2|184318.4|184188.4|5
1738902920000|2025-02-07 04:35:20|184315.4|184185.4|184326.3|184196.3|184326.3|184196.3|184315.4|184185.4|7
1738902930000|2025-02-07 04:35:30|184324.5|184194.5|184324.3|184194.3|184324.6|184194.6|184320.6|184190.6|7
1738902940000|2025-02-07 04:35:40|184324.6|184194.6|184326.8|184196.8|184326.8|184196.8|184324.3|184194.3|5
1738902950000|2025-02-07 04:35:50|184326.9|184196.9|184327.5|184197.5|184330.9|184200.9|184326.9|184196.9|3
1738902960000|2025-02-07 04:36:00|184327.6|184197.6|184327.5|184197.5|184327.6|184197.6|184327.5|184197.5|2
1738902970000|2025-02-07 04:36:10|184328.3|184198.3|184326.5|184196.5|184332.6|184202.6|184326.4|184196.4|5
1738902980000|2025-02-07 04:36:20|184328.7|184198.7|184328.7|184198.7|184329.2|184199.2|184328.7|184198.7|3
1738902990000|2025-02-07 04:36:30|184329.3|184199.3|184329.3|184199.3|184329.3|184199.3|184329.3|184199.3|1
1738903000000|2025-02-07 04:36:40|184331.3|184201.3|184331.3|184201.3|184331.3|184201.3|184331.3|184201.3|1
1738903010000|2025-02-07 04:36:50|184332.5|184202.5|184332.8|184202.8|184332.8|184223.7|184307.9|184201.3|5
1738903020000|2025-02-07 04:37:00|184329.7|184199.7|184324.9|184194.9|184329.7|184199.7|184324.9|184194.9|4
1738903030000|2025-02-07 04:37:10|184327.9|184197.9|184332.6|184202.6|184341.7|184211.7|184326.2|184196.2|9
1738903040000|2025-02-07 04:37:20|184330.5|184200.5|184326|184196|184330.5|184200.5|184326|184196|3
1738903050000|2025-02-07 04:37:30|184328.3|184198.3|184324.8|184194.8|184334.3|184204.3|184324.5|184194.5|8
1738903060000|2025-02-07 04:37:40|184327.9|184197.9|184326.6|184196.6|184330|184200|184326.6|184196.6|6
1738903070000|2025-02-07 04:37:50|184326.7|184196.7|184326.6|184196.6|184326.7|184196.7|184326.6|184196.6|2
1738903080000|2025-02-07 04:38:00|184326.5|184196.5|184326.5|184196.5|184326.5|184196.5|184326.5|184196.5|1
1738903090000|2025-02-07 04:38:10|184332.6|184202.6|184331.9|184201.9|184334.1|184204.1|184328.2|184198.2|6
1738903100000|2025-02-07 04:38:20|184334.1|184204.1|184334.1|184204.1|184334.4|184204.4|184334.1|184204.1|3
1738903110000|2025-02-07 04:38:30|184333.9|184203.9|184334|184204|184334.2|184204.2|184333.9|184203.9|4
1738903120000|2025-02-07 04:38:40|184332.9|184202.9|184328.9|184198.9|184333|184203|184328.9|184198.9|3
1738903130000|2025-02-07 04:38:50|184329.1|184199.1|184337.1|184207.1|184338.7|184208.7|184329.1|184199.1|8
1738903140000|2025-02-07 04:39:00|184334.7|184204.7|184333|184203|184335.5|184205.5|184333|184203|5
1738903150000|2025-02-07 04:39:10|184333.2|184203.2|184333.8|184203.8|184334|184204|184330.7|184200.7|9
1738903160000|2025-02-07 04:39:20|184339|184209|184334.1|184204.1|184339|184209|184333.8|184203.8|5
1738903170000|2025-02-07 04:39:30|184338.6|184208.6|184335.3|184205.3|184338.6|184208.6|184335.2|184205.2|3
1738903180000|2025-02-07 04:39:40|184337.8|184207.8|184330.6|184200.6|184337.8|184207.8|184329.6|184199.6|4
1738903200000|2025-02-07 04:40:00|184330.7|184200.7|184331.5|184201.5|184331.5|184201.5|184329.6|184199.6|3
1738903210000|2025-02-07 04:40:10|184328|184198|184331|184201|184332.4|184202.4|184328|184198|6
1738903220000|2025-02-07 04:40:20|184331.1|184201.1|184331.1|184201.1|184331.1|184201.1|184331.1|184201.1|1
1738903230000|2025-02-07 04:40:30|184331.4|184201.4|184331.1|184201.1|184331.7|184201.7|184331.1|184201.1|3
1738903240000|2025-02-07 04:40:40|184330.6|184200.6|184334.9|184204.9|184334.9|184204.9|184330.6|184200.6|2
1738903250000|2025-02-07 04:40:50|184333.5|184203.5|184335.2|184205.2|184336.8|184206.8|184333.5|184203.5|5
1738903260000|2025-02-07 04:41:00|184335.1|184205.1|184335.2|184205.2|184335.2|184205.2|184335.1|184205.1|2
1738903270000|2025-02-07 04:41:10|184330.7|184200.7|184332.3|184202.3|184333.5|184203.5|184325.8|184195.8|11
1738903280000|2025-02-07 04:41:20|184331.5|184201.5|184332.2|184202.2|184332.2|184202.2|184331.5|184201.5|2
1738903290000|2025-02-07 04:41:30|184329.2|184199.2|184332.4|184202.4|184334.3|184204.3|184324.3|184194.3|16
1738903300000|2025-02-07 04:41:40|184329.8|184199.8|184330.8|184200.8|184330.8|184200.8|184329.8|184199.8|2
1738903310000|2025-02-07 04:41:50|184331|184201|184331.8|184201.8|184333.3|184203.3|184331|184201|4
1738903320000|2025-02-07 04:42:00|184331.9|184201.9|184331.4|184201.4|184331.9|184201.9|184331.4|184201.4|2
1738903330000|2025-02-07 04:42:10|184331|184201|184331|184201|184331.3|184201.3|184331|184201|3
1738903340000|2025-02-07 04:42:20|184333.6|184203.6|184325.1|184195.1|184333.6|184203.6|184325.1|184195.1|6
1738903350000|2025-02-07 04:42:30|184324.9|184194.9|184324.8|184194.8|184325.1|184195.1|184324.8|184194.8|3
1738903360000|2025-02-07 04:42:40|184325|184195|184329.2|184199.2|184330.1|184200.1|184324.8|184194.8|6
1738903370000|2025-02-07 04:42:50|184329.3|184199.3|184329.2|184199.2|184329.5|184199.5|184329.2|184199.2|3
1738903380000|2025-02-07 04:43:00|184329.3|184199.3|184365.3|184235.3|184365.3|184259.1|184329.2|184199.2|5
1738903390000|2025-02-07 04:43:10|184365.5|184235.5|184366|184236|184366|184236|184365.5|184235.5|2
1738903400000|2025-02-07 04:43:20|184366.2|184236.2|184370|184240|184370|184240|184366.2|184236.2|2
1738903410000|2025-02-07 04:43:30|184372.9|184242.9|184415.6|184285.6|184416.2|184286.2|184372.9|184242.9|10
1738903420000|2025-02-07 04:43:40|184415.3|184285.3|184416.6|184286.6|184416.6|184286.6|184414.4|184284.4|3
1738903430000|2025-02-07 04:43:50|184416.7|184286.7|184414.3|184284.3|184417.5|184287.5|184411|184281|23
1738903440000|2025-02-07 04:44:00|184412.7|184282.7|184412.5|184282.5|184418.6|184288.6|184409.7|184279.7|27
1738903450000|2025-02-07 04:44:10|184416.3|184286.3|184414.8|184284.8|184418.1|184288.1|184412|184282|23
1738903460000|2025-02-07 04:44:20|184415.3|184285.3|184414.7|184284.7|184415.3|184285.3|184414.7|184284.7|3
1738903470000|2025-02-07 04:44:30|184414.9|184284.9|184414.9|184284.9|184415.1|184285.1|184411.4|184281.4|8
1738903480000|2025-02-07 04:44:40|184413.6|184283.6|184413.8|184283.8|184413.8|184283.8|184406.9|184276.9|5
1738903490000|2025-02-07 04:44:50|184410.1|184280.1|184410.9|184280.9|184411|184281|184407.6|184277.6|5
1738903500000|2025-02-07 04:45:00|184408.3|184278.3|184410.5|184280.5|184414.8|184284.8|184408.3|184278.3|15
1738903510000|2025-02-07 04:45:10|184410.7|184280.7|184408.1|184278.1|184412.7|184282.7|184407.8|184277.8|26
1738903520000|2025-02-07 04:45:20|184408|184278|184404.5|184274.5|184411.8|184281.8|184404.5|184274.5|9
1738903530000|2025-02-07 04:45:30|184410.4|184280.4|184409.7|184279.7|184410.4|184280.4|184406.8|184276.8|8
1738903540000|2025-02-07 04:45:40|184398.8|184268.8|184418|184288|184419.9|184289.9|184398.8|184268.8|11
1738903550000|2025-02-07 04:45:50|184418.9|184288.9|184417.1|184287.1|184418.9|184288.9|184417.1|184287.1|5
1738903560000|2025-02-07 04:46:00|184417.2|184287.2|184417.8|184287.8|184419|184289|184417.2|184287.2|5
1738903570000|2025-02-07 04:46:10|184411|184281|184413.4|184283.4|184413.4|184283.4|184409.8|184279.8|5
1738903580000|2025-02-07 04:46:20|184413.5|184283.5|184414.5|184284.5|184416|184286|184409.7|184279.7|8
1738903590000|2025-02-07 04:46:30|184413.3|184283.3|184411.4|184281.4|184418.2|184288.2|184411|184281|18
1738903600000|2025-02-07 04:46:40|184418|184288|184418.3|184288.3|184418.3|184288.3|184418|184288|2
1738903610000|2025-02-07 04:46:50|184418.1|184288.1|184418.1|184288.1|184418.1|184288.1|184418|184288|3
1738903620000|2025-02-07 04:47:00|184414.8|184284.8|184414.7|184284.7|184419.9|184289.9|184411.5|184281.5|20
1738903630000|2025-02-07 04:47:10|184414.8|184284.8|184413|184283|184414.8|184284.8|184410.9|184280.9|6
1738903640000|2025-02-07 04:47:20|184416.1|184286.1|184413.4|184283.4|184416.1|184286.1|184412|184282|9
1738903650000|2025-02-07 04:47:30|184413.6|184283.6|184417.2|184287.2|184417.2|184287.2|184409.9|184279.9|8
1738903660000|2025-02-07 04:47:40|184417.3|184287.3|184411.1|184281.1|184417.3|184287.3|184411.1|184281.1|6
1738903670000|2025-02-07 04:47:50|184411.6|184281.6|184414|184284|184415.9|184285.9|184410.7|184280.7|8
1738903680000|2025-02-07 04:48:00|184413.8|184283.8|184410.7|184280.7|184416.4|184286.4|184410.2|184280.2|18
1738903690000|2025-02-07 04:48:10|184410.9|184280.9|184411.1|184281.1|184414.6|184284.6|184410.6|184280.6|7
1738903700000|2025-02-07 04:48:20|184411.5|184281.5|184414.5|184284.5|184419.9|184289.9|184410.5|184280.5|10
1738903710000|2025-02-07 04:48:30|184414.4|184284.4|184414.7|184284.7|184414.7|184284.7|184414.4|184284.4|4
1738903720000|2025-02-07 04:48:40|184414.8|184284.8|184415.9|184285.9|184415.9|184285.9|184414.8|184284.8|2
1738903730000|2025-02-07 04:48:50|184416|184286|184416.3|184286.3|184416.3|184286.3|184415.6|184285.6|5
1738903740000|2025-02-07 04:49:00|184412.4|184282.4|184417.3|184287.3|184421.5|184291.5|184412.4|184282.4|10
1738903750000|2025-02-07 04:49:10|184417.2|184287.2|184418.3|184288.3|184418.3|184288.3|184413.2|184283.2|4
1738903760000|2025-02-07 04:49:20|184420.1|184290.1|184420.7|184290.7|184420.8|184290.8|184412.1|184282.1|5
1738903770000|2025-02-07 04:49:30|184420.8|184290.8|184419.7|184289.7|184421.5|184291.5|184415.6|184285.6|11
1738903780000|2025-02-07 04:49:40|184419.6|184289.6|184412.8|184282.8|184419.6|184289.6|184412.8|184282.8|3
1738903790000|2025-02-07 04:49:50|184416.4|184286.4|184416.5|184286.5|184416.5|184286.5|184416.4|184286.4|2
1738903800000|2025-02-07 04:50:00|184416.4|184286.4|184416.9|184286.9|184417.8|184287.8|184416.4|184286.4|4
1738903810000|2025-02-07 04:50:10|184415.3|184285.3|184414.3|184284.3|184415.3|184285.3|184414.2|184284.2|3
1738903820000|2025-02-07 04:50:20|184418.2|184288.2|184421.4|184291.4|184424|184294|184410.4|184280.4|20
1738903830000|2025-02-07 04:50:30|184415.3|184285.3|184418.5|184288.5|184418.5|184288.5|184413.5|184283.5|5
1738903840000|2025-02-07 04:50:40|184420|184290|184420.2|184290.2|184420.2|184290.2|184413.9|184283.9|7
1738903850000|2025-02-07 04:50:50|184420.1|184290.1|184419.5|184289.5|184420.2|184290.2|184414.2|184284.2|6
1738903860000|2025-02-07 04:51:00|184418.9|184288.9|184418.6|184288.6|184419.9|184289.9|184418.6|184288.6|3
1738903870000|2025-02-07 04:51:10|184418.5|184288.5|184418.4|184288.4|184418.5|184288.5|184418.4|184288.4|2
1738903880000|2025-02-07 04:51:20|184418.7|184288.7|184413.1|184283.1|184418.7|184288.7|184413.1|184283.1|2
1738903890000|2025-02-07 04:51:30|184413|184283|184413.1|184283.1|184413.1|184283.1|184413|184283|2
1738903900000|2025-02-07 04:51:40|184417.1|184287.1|184417.9|184287.9|184422.1|184292.1|184415.6|184285.6|9
1738903910000|2025-02-07 04:51:50|184418.8|184288.8|184417.9|184287.9|184418.8|184288.8|184417.9|184287.9|3
1738903920000|2025-02-07 04:52:00|184413.5|184283.5|184413.1|184283.1|184418.4|184288.4|184413.1|184283.1|4
1738903930000|2025-02-07 04:52:10|184413.2|184283.2|184416.5|184286.5|184416.5|184286.5|184412.2|184282.2|3
1738903940000|2025-02-07 04:52:20|184419.5|184289.5|184454|184324|184468.2|184338.2|184414.4|184284.4|24
1738903950000|2025-02-07 04:52:30|184459|184329|184466.3|184336.3|184469.4|184339.4|184458.8|184328.8|18
1738903960000|2025-02-07 04:52:40|184466.1|184336.1|184460.2|184330.2|184466.3|184336.3|184460.2|184330.2|4
1738903970000|2025-02-07 04:52:50|184459.6|184329.6|184453.5|184323.5|184465|184335|184453.5|184323.5|28
1738903980000|2025-02-07 04:53:00|184455.9|184325.9|184452.8|184322.8|184459.2|184329.2|184451.6|184321.6|10
1738903990000|2025-02-07 04:53:10|184449.8|184319.8|184451|184321|184451.1|184321.1|184449.8|184319.8|5
1738904000000|2025-02-07 04:53:20|184454.1|184324.1|184457.7|184327.7|184464.2|184334.2|184450|184320|7
1738904010000|2025-02-07 04:53:30|184456.5|184326.5|184456.4|184326.4|184456.5|184326.5|184456.4|184326.4|2
1738904020000|2025-02-07 04:53:40|184456.5|184326.5|184456.3|184326.3|184456.5|184326.5|184456.3|184326.3|3
1738904030000|2025-02-07 04:53:50|184456.4|184326.4|184456.1|184326.1|184456.4|184326.4|184456.1|184326.1|2
1738904040000|2025-02-07 04:54:00|184453.1|184323.1|184459.1|184329.1|184461.2|184331.2|184453.1|184323.1|7
1738904050000|2025-02-07 04:54:10|184459.9|184329.9|184460|184330|184460.1|184330.1|184458.2|184328.2|4
1738904060000|2025-02-07 04:54:20|184460.1|184330.1|184457.6|184327.6|184460.1|184330.1|184457.6|184327.6|3
1738904070000|2025-02-07 04:54:30|184457.5|184327.5|184457.6|184327.6|184457.9|184327.9|184457.5|184327.5|4
1738904080000|2025-02-07 04:54:40|184457.8|184327.8|184457.6|184327.6|184457.8|184327.8|184457.6|184327.6|2
1738904090000|2025-02-07 04:54:50|184453.1|184323.1|184430.7|184340.7|184453.1|184340.7|184430.7|184323|3
1738904100000|2025-02-07 04:55:00|184430.8|184340.8|184430.6|184340.6|184430.8|184340.8|184430.6|184340.6|2
1738904110000|2025-02-07 04:55:10|184430.8|184340.8|184430.7|184340.7|184430.8|184340.8|184430.7|184340.7|2
1738904120000|2025-02-07 04:55:20|184436.9|184346.9|184436.9|184346.9|184436.9|184346.9|184436.8|184346.8|3
1738904130000|2025-02-07 04:55:30|184436.4|184346.4|184455|184325|184455|184346.4|184436.4|184325|2
1738904140000|2025-02-07 04:55:40|184448.2|184318.2|184454.6|184324.6|184457.4|184327.4|184448.2|184318.2|11
1738904150000|2025-02-07 04:55:50|184452.9|184322.9|184457|184327|184458.1|184328.1|184451.7|184321.7|9
1738904160000|2025-02-07 04:56:00|184458.8|184328.8|184457.6|184327.6|184459.6|184329.6|184450.1|184320.1|7
1738904170000|2025-02-07 04:56:10|184457.3|184327.3|184457.3|184327.3|184457.3|184327.3|184457.3|184327.3|1
1738904180000|2025-02-07 04:56:20|184457.2|184327.2|184498.4|184368.4|184498.4|184368.4|184457.2|184327.2|4
1738904190000|2025-02-07 04:56:30|184497.8|184367.8|184498.4|184368.4|184498.4|184368.4|184497.8|184367.8|2
1738904200000|2025-02-07 04:56:40|184490.8|184360.8|184493.1|184363.1|184495.7|184365.7|184483.6|184353.6|11
1738904210000|2025-02-07 04:56:50|184493|184363|184493|184363|184493|184363|184492.7|184362.7|5
1738904220000|2025-02-07 04:57:00|184496.8|184366.8|184498.1|184368.1|184498.8|184368.8|184496.8|184366.8|4
1738904230000|2025-02-07 04:57:10|184493.5|184363.5|184492.6|184362.6|184493.6|184363.6|184480.3|184350.3|13
1738904240000|2025-02-07 04:57:20|184493.8|184363.8|184495.6|184365.6|184495.6|184365.6|184486.3|184356.3|10
1738904250000|2025-02-07 04:57:30|184491.6|184361.6|184493.7|184363.7|184498.3|184368.3|184484.7|184354.7|33
1738904260000|2025-02-07 04:57:40|184494.2|184364.2|184492|184362|184497.1|184367.1|184484.8|184354.8|9
1738904270000|2025-02-07 04:57:50|184492.1|184362.1|184492.2|184362.2|184492.2|184362.2|184492|184362|3
1738904280000|2025-02-07 04:58:00|184491.2|184361.2|184489.3|184359.3|184492.2|184362.2|184488.8|184358.8|4
1738904290000|2025-02-07 04:58:10|184492.3|184362.3|184491.8|184361.8|184493.7|184363.7|184482.3|184352.3|20
1738904300000|2025-02-07 04:58:20|184492.1|184362.1|184492.8|184362.8|184494.3|184364.3|184484.7|184354.7|18
1738904310000|2025-02-07 04:58:30|184493.1|184363.1|184492.9|184362.9|184493.1|184363.1|184492.9|184362.9|2
1738904320000|2025-02-07 04:58:40|184492.8|184362.8|184497.6|184367.6|184497.6|184367.6|184490.6|184360.6|6
1738904330000|2025-02-07 04:58:50|184492|184362|184496.2|184366.2|184497.2|184367.2|184492|184362|12
1738904340000|2025-02-07 04:59:00|184496.3|184366.3|184493.2|184363.2|184496.3|184366.3|184490.2|184360.2|6
1738904350000|2025-02-07 04:59:10|184496|184366|184492|184362|184500.7|184370.7|184492|184362|10
1738904360000|2025-02-07 04:59:20|184492.8|184362.8|184498.5|184368.5|184498.6|184368.6|184489|184359|14
1738904370000|2025-02-07 04:59:30|184493.3|184363.3|184498.8|184368.8|184498.8|184368.8|184486.6|184356.6|15
1738904380000|2025-02-07 04:59:40|184498.7|184368.7|184498.4|184368.4|184498.7|184368.7|184498.4|184368.4|2
1738904390000|2025-02-07 04:59:50|184493.9|184363.9|184499.5|184369.5|184499.5|184369.5|184493.9|184363.9|9
1738904400000|2025-02-07 05:00:00|184493.1|184363.1|184494.1|184364.1|184497.1|184367.1|184482.8|184352.8|27
1738904410000|2025-02-07 05:00:10|184494.3|184364.3|184496.8|184366.8|184500.1|184370.1|184489.6|184359.6|11
1738904420000|2025-02-07 05:00:20|184494.1|184364.1|184496.1|184366.1|184498.9|184368.9|184489.2|184359.2|18
1738904430000|2025-02-07 05:00:30|184499.5|184369.5|184495.6|184365.6|184499.5|184369.5|184490.9|184360.9|19
1738904440000|2025-02-07 05:00:40|184490.9|184360.9|184484.5|184354.5|184493.4|184363.4|184481.2|184351.2|35
1738904450000|2025-02-07 05:00:50|184486.3|184356.3|184492.2|184362.2|184494.1|184364.1|184483|184353|33
1738904460000|2025-02-07 05:01:00|184490.6|184360.6|184492.2|184362.2|184493.8|184363.8|184483.7|184353.7|26
1738904470000|2025-02-07 05:01:10|184493|184363|184490.6|184360.6|184496.9|184366.9|184490.6|184360.6|20
1738904480000|2025-02-07 05:01:20|184499.1|184369.1|184497.7|184367.7|184499.1|184369.1|184488.1|184358.1|25
1738904490000|2025-02-07 05:01:30|184497.5|184367.5|184501.5|184371.5|184503.8|184373.8|184497.2|184367.2|8
1738904500000|2025-02-07 05:01:40|184501.7|184371.7|184501.5|184371.5|184501.8|184371.8|184501.5|184371.5|4
1738904510000|2025-02-07 05:01:50|184501.7|184371.7|184503.5|184373.5|184504.5|184374.5|184501.5|184371.5|6
1738904520000|2025-02-07 05:02:00|184507.8|184377.8|184506.3|184376.3|184509.9|184379.9|184495.3|184365.3|8
1738904530000|2025-02-07 05:02:10|184506.2|184376.2|184508.9|184378.9|184511.5|184381.5|184504.5|184374.5|16
1738904540000|2025-02-07 05:02:20|184508.6|184378.6|184507.9|184377.9|184508.6|184378.6|184507.9|184377.9|2
1738904550000|2025-02-07 05:02:30|184504.2|184374.2|184494.4|184364.4|184504.2|184374.2|184487.3|184357.3|31
1738904560000|2025-02-07 05:02:40|184492.1|184362.1|184495.8|184365.8|184499.7|184369.7|184490.5|184360.5|37
1738904570000|2025-02-07 05:02:50|184495.7|184365.7|184492.8|184362.8|184497.3|184367.3|184489|184359|31
1738904580000|2025-02-07 05:03:00|184491.6|184361.6|184491.6|184361.6|184499.2|184369.2|184486.5|184356.5|40
1738904590000|2025-02-07 05:03:10|184485.2|184355.2|184502.5|184372.5|184503.4|184373.4|184485.2|184355.2|14
1738904600000|2025-02-07 05:03:20|184503.2|184373.2|184504.8|184374.8|184505|184375|184503.2|184373.2|3
1738904610000|2025-02-07 05:03:30|184501.4|184371.4|184496.2|184366.2|184501.4|184371.4|184485.4|184355.4|13
1738904620000|2025-02-07 05:03:40|184492.2|184362.2|184501.4|184371.4|184501.4|184371.4|184481.8|184351.8|34
1738904630000|2025-02-07 05:03:50|184501.2|184371.2|184495.9|184365.9|184501.2|184371.2|184491.1|184361.1|12
1738904640000|2025-02-07 05:04:00|184490.7|184360.7|184493.3|184363.3|184496.7|184366.7|184488.3|184358.3|12
1738904650000|2025-02-07 05:04:10|184488.1|184358.1|184490.8|184360.8|184490.8|184360.8|184483.2|184353.2|9
1738904660000|2025-02-07 05:04:20|184490.6|184360.6|184492.8|184362.8|184495.6|184365.6|184484.6|184354.6|19
1738904670000|2025-02-07 05:04:30|184492.6|184362.6|184490|184360|184492.6|184362.6|184489.6|184359.6|5
1738904680000|2025-02-07 05:04:40|184490.9|184360.9|184497|184367|184497|184367|184490.9|184360.9|6
1738904690000|2025-02-07 05:04:50|184487|184357|184484.5|184354.5|184489.1|184359.1|184484.1|184354.1|8
1738904700000|2025-02-07 05:05:00|184490.8|184360.8|184491.3|184361.3|184498.3|184368.3|184484|184354|37
1738904710000|2025-02-07 05:05:10|184493.7|184363.7|184496.2|184366.2|184498.1|184368.1|184485.6|184355.6|36
1738904720000|2025-02-07 05:05:20|184496.3|184366.3|184491.9|184361.9|184496.3|184366.3|184489.6|184359.6|7
1738904730000|2025-02-07 05:05:30|184489.5|184359.5|184497.7|184367.7|184500.9|184370.9|184484.9|184354.9|28
1738904740000|2025-02-07 05:05:40|184492.3|184362.3|184487.6|184357.6|184500.2|184370.2|184484.9|184354.9|38
1738904750000|2025-02-07 05:05:50|184487.4|184357.4|184498.6|184368.6|184498.6|184368.6|184477.9|184347.9|32
1738904760000|2025-02-07 05:06:00|184494.4|184364.4|184498.1|184368.1|184498.9|184368.9|184487.8|184357.8|21
1738904770000|2025-02-07 05:06:10|184495.3|184365.3|184494.9|184364.9|184497.6|184367.6|184489.8|184359.8|16
1738904780000|2025-02-07 05:06:20|184489.4|184359.4|184503.3|184373.3|184503.3|184373.3|184489.4|184359.4|6
1738904790000|2025-02-07 05:06:30|184495.5|184365.5|184493.4|184363.4|184497|184367|184488|184358|16
1738904800000|2025-02-07 05:06:40|184488.4|184358.4|184494.1|184364.1|184494.1|184364.1|184488.4|184358.4|3
1738904810000|2025-02-07 05:06:50|184488.9|184358.9|184494.7|184364.7|184495.1|184365.1|184488.9|184358.9|4
1738904820000|2025-02-07 05:07:00|184488.3|184358.3|184491|184361|184491.5|184361.5|184485.9|184355.9|7
1738904830000|2025-02-07 05:07:10|184491.1|184361.1|184491.1|184361.1|184491.1|184361.1|184491.1|184361.1|1
1738904840000|2025-02-07 05:07:20|184485.3|184355.3|184489.2|184359.2|184498.7|184368.7|184484.6|184354.6|30
1738904850000|2025-02-07 05:07:30|184496.7|184366.7|184491.3|184361.3|184500.1|184370.1|184486|184356|34
1738904860000|2025-02-07 05:07:40|184494.9|184364.9|184499.7|184369.7|184499.7|184369.7|184483|184353|33
1738904870000|2025-02-07 05:07:50|184497.2|184367.2|184496.7|184366.7|184499.2|184369.2|184483.8|184353.8|19
1738904880000|2025-02-07 05:08:00|184492.1|184362.1|184498.1|184368.1|184498.3|184368.3|184491.2|184361.2|9
1738904890000|2025-02-07 05:08:10|184493.1|184363.1|184489.9|184359.9|184499.4|184369.4|184489.2|184359.2|17
1738904900000|2025-02-07 05:08:20|184495.9|184365.9|184495.4|184365.4|184507.4|184377.4|184488.3|184358.3|33
1738904910000|2025-02-07 05:08:30|184495.6|184365.6|184496.7|184366.7|184500.3|184370.3|184490.9|184360.9|6
1738904920000|2025-02-07 05:08:40|184496.8|184366.8|184502.1|184372.1|184502.6|184372.6|184494|184364|19
1738904930000|2025-02-07 05:08:50|184497.7|184367.7|184497.7|184367.7|184502.4|184372.4|184487.2|184357.2|27
1738904940000|2025-02-07 05:09:00|184494.6|184364.6|184494.6|184364.6|184500.7|184370.7|184487.9|184357.9|28
1738904950000|2025-02-07 05:09:10|184494.9|184364.9|184497.2|184367.2|184506.2|184376.2|184490.3|184360.3|30
1738904960000|2025-02-07 05:09:20|184498.8|184368.8|184493.3|184363.3|184506.2|184376.2|184492.1|184362.1|25
1738904970000|2025-02-07 05:09:30|184500.8|184370.8|184494.1|184364.1|184505.4|184375.4|184489.4|184359.4|31
1738904980000|2025-02-07 05:09:40|184503.7|184373.7|184512.2|184382.2|184513|184383|184501.7|184371.7|15
1738904990000|2025-02-07 05:09:50|184507.8|184377.8|184494|184364|184507.8|184377.8|184489|184359|25
1738905000000|2025-02-07 05:10:00|184493.3|184363.3|184496.1|184366.1|184496.7|184366.7|184487|184357|26
1738905010000|2025-02-07 05:10:10|184490.6|184360.6|184491.9|184361.9|184500.3|184370.3|184487.8|184357.8|36
1738905020000|2025-02-07 05:10:20|184497.1|184367.1|184496.3|184366.3|184503|184373|184486.9|184356.9|40
1738905030000|2025-02-07 05:10:30|184499.1|184369.1|184493.9|184363.9|184502.8|184372.8|184490.2|184360.2|33
1738905040000|2025-02-07 05:10:40|184494.1|184364.1|184495.6|184365.6|184502.8|184372.8|184488.8|184358.8|35
1738905050000|2025-02-07 05:10:50|184504.5|184374.5|184477.8|184387.8|184504.5|184392.6|184465.5|184364.3|38
1738905060000|2025-02-07 05:11:00|184477.3|184387.3|184499.1|184369.1|184503.8|184387.3|184477.3|184361|34
1738905070000|2025-02-07 05:11:10|184503.6|184373.6|184491.5|184361.5|184505.8|184375.8|184487.9|184357.9|23
1738905080000|2025-02-07 05:11:20|184494.9|184364.9|184491|184361|184499.9|184369.9|184489.1|184359.1|26
1738905090000|2025-02-07 05:11:30|184490|184360|184492.1|184362.1|184501.6|184371.6|184489|184359|25
1738905100000|2025-02-07 05:11:40|184492.3|184362.3|184494.8|184364.8|184494.8|184364.8|184490.9|184360.9|4
1738905110000|2025-02-07 05:11:50|184490.7|184360.7|184490.3|184360.3|184501.3|184371.3|184490.1|184360.1|17
1738905120000|2025-02-07 05:12:00|184490.7|184360.7|184492.9|184362.9|184503.1|184373.1|184483|184353|14
1738905130000|2025-02-07 05:12:10|184493.5|184363.5|184487.7|184357.7|184502.4|184372.4|184485.5|184355.5|38
1738905140000|2025-02-07 05:12:20|184497.5|184367.5|184489.6|184359.6|184500.7|184370.7|184485.9|184355.9|31
1738905150000|2025-02-07 05:12:30|184490.8|184360.8|184489.4|184359.4|184501.3|184371.3|184487.8|184357.8|37
1738905160000|2025-02-07 05:12:40|184491.5|184361.5|184490.6|184360.6|184498.3|184368.3|184485.8|184355.8|40
1738905170000|2025-02-07 05:12:50|184497.9|184367.9|184491.3|184361.3|184497.9|184367.9|184487.6|184357.6|30
1738905180000|2025-02-07 05:13:00|184488.4|184358.4|184486.7|184356.7|184494.7|184364.7|184482.3|184352.3|12
1738905190000|2025-02-07 05:13:10|184482.4|184352.4|184489.5|184359.5|184490.6|184360.6|184477.6|184347.6|32
1738905200000|2025-02-07 05:13:20|184491.6|184361.6|184487.8|184357.8|184491.6|184361.6|184479.1|184349.1|27
1738905210000|2025-02-07 05:13:30|184490.4|184360.4|184492.1|184362.1|184492.8|184362.8|184478.4|184348.4|32
1738905220000|2025-02-07 05:13:40|184490|184360|184495.9|184365.9|184495.9|184365.9|184481|184351|20
1738905230000|2025-02-07 05:13:50|184493.3|184363.3|184490|184360|184498.2|184368.2|184481|184351|21
1738905240000|2025-02-07 05:14:00|184490.7|184360.7|184490.5|184360.5|184495|184365|184487.3|184357.3|20
1738905250000|2025-02-07 05:14:10|184485|184355|184497.6|184367.6|184497.6|184367.6|184479.1|184349.1|23
1738905260000|2025-02-07 05:14:20|184495.6|184365.6|184491.8|184361.8|184497.6|184367.6|184488.8|184358.8|19
1738905270000|2025-02-07 05:14:30|184494.5|184364.5|184488.6|184358.6|184500.2|184370.2|184488.6|184358.6|26
1738905280000|2025-02-07 05:14:40|184496.2|184366.2|184486.2|184356.2|184500.3|184370.3|184485.2|184355.2|23
1738905290000|2025-02-07 05:14:50|184489.9|184359.9|184491.2|184361.2|184500.9|184370.9|184486.5|184356.5|14
1738905300000|2025-02-07 05:15:00|184493.9|184363.9|184490|184360|184498.3|184368.3|184490|184360|21
1738905310000|2025-02-07 05:15:10|184492.7|184362.7|184496.6|184366.6|184508.2|184378.2|184488.4|184358.4|31
1738905320000|2025-02-07 05:15:20|184501.9|184371.9|184501|184371|184506.9|184376.9|184496.8|184366.8|27
1738905330000|2025-02-07 05:15:30|184502.7|184372.7|184498.6|184368.6|184502.7|184372.7|184497.4|184367.4|5
1738905340000|2025-02-07 05:15:40|184499.9|184369.9|184498.2|184368.2|184504.8|184374.8|184496.2|184366.2|22
1738905350000|2025-02-07 05:15:50|184502.2|184372.2|184497.7|184367.7|184505|184375|184493.3|184363.3|20
1738905360000|2025-02-07 05:16:00|184499.3|184369.3|184501|184371|184501.9|184371.9|184490.4|184360.4|39
1738905370000|2025-02-07 05:16:10|184499.7|184369.7|184489.8|184359.8|184500.6|184370.6|184489.8|184359.8|26
1738905380000|2025-02-07 05:16:20|184499.5|184369.5|184492.9|184362.9|184501|184371|184489.5|184359.5|38
1738905390000|2025-02-07 05:16:30|184492.2|184362.2|184496.3|184366.3|184500.6|184370.6|184485.8|184355.8|37
1738905400000|2025-02-07 05:16:40|184495.8|184365.8|184492|184362|184499.5|184369.5|184485.6|184355.6|36
1738905410000|2025-02-07 05:16:50|184485.4|184355.4|184497.9|184367.9|184506|184376|184485.4|184355.4|30
1738905420000|2025-02-07 05:17:00|184499.3|184369.3|184505.9|184375.9|184505.9|184375.9|184491.7|184361.7|28
1738905430000|2025-02-07 05:17:10|184502.4|184372.4|184492.6|184362.6|184502.4|184372.4|184488.8|184358.8|38
1738905440000|2025-02-07 05:17:20|184502.1|184372.1|184493.8|184363.8|184503.8|184373.8|184493.8|184363.8|33
1738905450000|2025-02-07 05:17:30|184496.3|184366.3|184499.3|184369.3|184502.6|184372.6|184491.4|184361.4|32
1738905460000|2025-02-07 05:17:40|184494.9|184364.9|184495.6|184365.6|184502.4|184372.4|184490.9|184360.9|38
1738905470000|2025-02-07 05:17:50|184497|184367|184498.7|184368.7|184498.9|184368.9|184490.7|184360.7|35
1738905480000|2025-02-07 05:18:00|184495.5|184365.5|184495.3|184365.3|184498.9|184368.9|184488.9|184358.9|29
1738905490000|2025-02-07 05:18:10|184493.4|184363.4|184495|184365|184499.5|184369.5|184492|184362|18
1738905500000|2025-02-07 05:18:20|184498.4|184368.4|184494.2|184364.2|184500.7|184370.7|184491.5|184361.5|24
1738905510000|2025-02-07 05:18:30|184493|184363|184492.4|184362.4|184502.3|184372.3|184492.4|184362.4|32
1738905520000|2025-02-07 05:18:40|184494.5|184364.5|184497.9|184367.9|184497.9|184367.9|184488.8|184358.8|26
1738905530000|2025-02-07 05:18:50|184489.7|184359.7|184495.6|184365.6|184502.7|184372.7|184487.3|184357.3|32
1738905540000|2025-02-07 05:19:00|184496.4|184366.4|184509.8|184379.8|184509.8|184379.8|184494.5|184364.5|20
1738905550000|2025-02-07 05:19:10|184510.3|184380.3|184509.4|184379.4|184510.6|184380.6|184507.5|184377.5|18
1738905560000|2025-02-07 05:19:20|184511.5|184381.5|184511.1|184381.1|184511.9|184381.9|184508.2|184378.2|10
1738905570000|2025-02-07 05:19:30|184511|184381|184510.1|184380.1|184511.9|184381.9|184509.4|184379.4|23
1738905580000|2025-02-07 05:19:40|184508.6|184378.6|184508|184378|184510.8|184380.8|184508|184378|10
1738905590000|2025-02-07 05:19:50|184510.1|184380.1|184509.8|184379.8|184511.7|184381.7|184507.8|184377.8|24
1738905600000|2025-02-07 05:20:00|184508.3|184378.3|184512.8|184382.8|184514|184384|184506.5|184376.5|24
1738905610000|2025-02-07 05:20:10|184515.6|184385.6|184497.7|184407.7|184516.1|184407.7|184491.7|184378.6|27
1738905620000|2025-02-07 05:20:20|184495.9|184405.9|184496.9|184406.9|184496.9|184406.9|184490.5|184400.5|7
1738905630000|2025-02-07 05:20:30|184489|184399|184491.6|184401.6|184494.6|184404.6|184489|184399|19
1738905640000|2025-02-07 05:20:40|184493.3|184403.3|184489.6|184399.6|184493.3|184403.3|184489.5|184399.5|13
1738905650000|2025-02-07 05:20:50|184491.3|184401.3|184496.7|184406.7|184496.7|184406.7|184487.4|184397.4|28
1738905660000|2025-02-07 05:21:00|184494|184404|184493.5|184403.5|184495.9|184405.9|184486.5|184396.5|19
1738905670000|2025-02-07 05:21:10|184490.3|184400.3|184490.5|184400.5|184498.1|184408.1|184487.8|184397.8|31
1738905680000|2025-02-07 05:21:20|184496.4|184406.4|184500.4|184410.4|184503.6|184413.6|184492.1|184402.1|13
1738905690000|2025-02-07 05:21:30|184497|184407|184498.8|184408.8|184500.6|184410.6|184493.9|184403.9|20
1738905700000|2025-02-07 05:21:40|184501.5|184411.5|184500.4|184410.4|184502|184412|184497.2|184407.2|8
1738905710000|2025-02-07 05:21:50|184500.6|184410.6|184501.1|184411.1|184503.3|184413.3|184496.7|184406.7|12
1738905720000|2025-02-07 05:22:00|184501.8|184411.8|184602|184472|184606.9|184476.9|184496.6|184406.6|15
1738905730000|2025-02-07 05:22:10|184598|184468|184652.3|184522.3|184663|184533|184598|184468|30
1738905740000|2025-02-07 05:22:20|184654.9|184524.9|184638.6|184508.6|184656.7|184526.7|184627.3|184497.3|17
1738905750000|2025-02-07 05:22:30|184640.4|184510.4|184642.1|184512.1|184649.2|184519.2|184638.3|184508.3|29
1738905760000|2025-02-07 05:22:40|184645.2|184515.2|184661.8|184531.8|184663.6|184533.6|184645.2|184515.2|8
1738905770000|2025-02-07 05:22:50|184661.6|184531.6|184658.1|184528.1|184661.8|184531.8|184649.7|184519.7|15
1738905780000|2025-02-07 05:23:00|184656.3|184526.3|184654.5|184524.5|184656.3|184526.3|184654.5|184524.5|5
1738905790000|2025-02-07 05:23:10|184654.1|184524.1|184654.1|184524.1|184654.1|184524.1|184654.1|184524.1|1
1738905800000|2025-02-07 05:23:20|184642.9|184512.9|184628|184538|184642.9|184538|184621.3|184512.9|5
1738905820000|2025-02-07 05:23:40|184630.2|184540.2|184588.6|184458.6|184631.2|184541.2|184588.6|184458.6|14
1738905830000|2025-02-07 05:23:50|184587.5|184457.5|184585.6|184455.6|184596.3|184466.3|184585.6|184455.6|11
1738905840000|2025-02-07 05:24:00|184588.8|184458.8|184589.2|184459.2|184593.3|184463.3|184585.9|184455.9|11
1738905850000|2025-02-07 05:24:10|184594.3|184464.3|184591.2|184461.2|184595.2|184465.2|184584.3|184454.3|9
1738905860000|2025-02-07 05:24:20|184590.1|184460.1|184587|184457|184595.3|184465.3|184587|184457|10
1738905870000|2025-02-07 05:24:30|184591.4|184461.4|184583.5|184453.5|184594.7|184464.7|184583.5|184453.5|8
1738905880000|2025-02-07 05:24:40|184590.8|184460.8|184583.6|184453.6|184593.6|184463.6|184577.4|184447.4|12
1738905890000|2025-02-07 05:24:50|184581.5|184451.5|184591|184461|184594.2|184464.2|184577.1|184447.1|9
1738905900000|2025-02-07 05:25:00|184595.7|184465.7|184592.3|184462.3|184595.9|184465.9|184577.9|184447.9|23
1738905910000|2025-02-07 05:25:10|184582.9|184452.9|184589|184459|184595.6|184465.6|184577.5|184447.5|29
1738905920000|2025-02-07 05:25:20|184583.8|184453.8|184591.2|184461.2|184591.2|184461.2|184581.5|184451.5|33
1738905930000|2025-02-07 05:25:30|184585.8|184455.8|184572.4|184442.4|184585.8|184455.8|184570.8|184440.8|32
1738905940000|2025-02-07 05:25:40|184572|184442|184570.7|184440.7|184580.8|184450.8|184569.7|184439.7|29
1738905950000|2025-02-07 05:25:50|184570.4|184440.4|184568.9|184438.9|184575.2|184445.2|184568.9|184438.9|24
1738905960000|2025-02-07 05:26:00|184572.1|184442.1|184566.9|184436.9|184573.6|184443.6|184565.7|184435.7|28
1738905970000|2025-02-07 05:26:10|184570.9|184440.9|184556.5|184426.5|184570.9|184440.9|184549.7|184419.7|21
1738905980000|2025-02-07 05:26:20|184556.2|184426.2|184555.4|184425.4|184557.7|184427.7|184555.4|184425.4|8
1738905990000|2025-02-07 05:26:30|184555.5|184425.5|184557.6|184427.6|184557.6|184427.6|184554.9|184424.9|5
1738906000000|2025-02-07 05:26:40|184553.9|184423.9|184543.5|184413.5|184553.9|184423.9|184540.8|184410.8|12
1738906010000|2025-02-07 05:26:50|184542.6|184412.6|184543.3|184413.3|184546.5|184416.5|184536.6|184406.6|22
1738906020000|2025-02-07 05:27:00|184540.8|184410.8|184543.2|184413.2|184544.6|184414.6|184535.9|184405.9|15
1738906030000|2025-02-07 05:27:10|184539.3|184409.3|184540.9|184410.9|184543.8|184413.8|184532.4|184402.4|25
1738906040000|2025-02-07 05:27:20|184536.4|184406.4|184546.6|184416.6|184546.7|184416.7|184536|184406|14
1738906050000|2025-02-07 05:27:30|184539.2|184409.2|184542.5|184412.5|184546.6|184416.6|184536.8|184406.8|18
1738906060000|2025-02-07 05:27:40|184542|184412|184542.8|184412.8|184542.8|184412.8|184536.9|184406.9|11
1738906070000|2025-02-07 05:27:50|184543|184413|184541.2|184411.2|184543.9|184413.9|184539.4|184409.4|11
1738906080000|2025-02-07 05:28:00|184538.6|184408.6|184538|184408|184542.3|184412.3|184537.6|184407.6|8
1738906090000|2025-02-07 05:28:10|184540.2|184410.2|184542.5|184412.5|184543.1|184413.1|184537.4|184407.4|15
1738906100000|2025-02-07 05:28:20|184538|184408|184540.3|184410.3|184541.8|184411.8|184538|184408|4
1738906110000|2025-02-07 05:28:30|184540.6|184410.6|184539.4|184409.4|184543.9|184413.9|184537.7|184407.7|13
1738906120000|2025-02-07 05:28:40|184543.2|184413.2|184544|184414|184546.1|184416.1|184534.6|184404.6|16
1738906130000|2025-02-07 05:28:50|184547.3|184417.3|184547.3|184417.3|184547.3|184417.3|184547.3|184417.3|1
1738906140000|2025-02-07 05:29:00|184538.8|184408.8|184551.4|184421.4|184551.4|184421.4|184538.8|184408.8|22
1738906150000|2025-02-07 05:29:10|184540.1|184410.1|184550.7|184420.7|184553.6|184423.6|184540.1|184410.1|16
1738906160000|2025-02-07 05:29:20|184554.6|184424.6|184548.5|184418.5|184554.7|184424.7|184548.5|184418.5|10
1738906170000|2025-02-07 05:29:30|184552.1|184422.1|184551.7|184421.7|184553|184423|184548.2|184418.2|6
1738906190000|2025-02-07 05:29:50|184551.9|184421.9|184555.3|184425.3|184562.8|184432.8|184551.9|184421.9|11
1738906200000|2025-02-07 05:30:00|184556.7|184426.7|184542.7|184412.7|184562|184432|184542.7|184412.7|18
1738906210000|2025-02-07 05:30:10|184545.8|184415.8|184544.5|184414.5|184545.8|184415.8|184544.5|184414.5|2
1738906220000|2025-02-07 05:30:20|184539|184409|184541.8|184411.8|184548.6|184418.6|184537.3|184407.3|16
1738906230000|2025-02-07 05:30:30|184533.9|184403.9|184509.8|184379.8|184533.9|184403.9|184506.8|184376.8|34
1738906240000|2025-02-07 05:30:40|184516.7|184386.7|184514.2|184384.2|184516.7|184386.7|184507.7|184377.7|19
1738906250000|2025-02-07 05:30:50|184511.2|184381.2|184511.5|184381.5|184515|184385|184507.2|184377.2|19
1738906260000|2025-02-07 05:31:00|184515.1|184385.1|184493.6|184403.6|184519.4|184411.1|184491.5|184381.4|12
1738906270000|2025-02-07 05:31:10|184492.1|184402.1|184494.7|184404.7|184504.9|184414.9|184492.1|184402.1|19
1738906280000|2025-02-07 05:31:20|184506.2|184416.2|184505.6|184415.6|184508|184418|184495|184405|37
1738906290000|2025-02-07 05:31:30|184502.5|184412.5|184501.9|184411.9|184506.6|184416.6|184493|184403|34
1738906300000|2025-02-07 05:31:40|184498.8|184408.8|184506.5|184416.5|184506.7|184416.7|184494.7|184404.7|22
1738906310000|2025-02-07 05:31:50|184502.2|184412.2|184502.4|184412.4|184506.7|184416.7|184498.6|184408.6|22
1738906320000|2025-02-07 05:32:00|184499.6|184409.6|184503.3|184413.3|184508.6|184418.6|184496|184406|19
1738906330000|2025-02-07 05:32:10|184505.9|184415.9|184506.8|184416.8|184509.8|184419.8|184497.7|184407.7|28
1738906340000|2025-02-07 05:32:20|184502.8|184412.8|184510.9|184420.9|184510.9|184420.9|184498.5|184408.5|31
1738906350000|2025-02-07 05:32:30|184500.8|184410.8|184509.3|184419.3|184510.6|184420.6|184500.8|184410.8|20
1738906360000|2025-02-07 05:32:40|184508.2|184418.2|184510.1|184420.1|184512.3|184422.3|184498.1|184408.1|17
1738906370000|2025-02-07 05:32:50|184512.9|184422.9|184501|184411|184512.9|184422.9|184494.7|184404.7|33
1738906380000|2025-02-07 05:33:00|184497.1|184407.1|184497.4|184407.4|184506.4|184416.4|184493.2|184403.2|28
1738906390000|2025-02-07 05:33:10|184499.8|184409.8|184497.6|184407.6|184503.6|184413.6|184492.8|184402.8|20
1738906400000|2025-02-07 05:33:20|184501.4|184411.4|184511.1|184421.1|184511.1|184421.1|184498.5|184408.5|8
1738906410000|2025-02-07 05:33:30|184508.6|184418.6|184501.9|184411.9|184508.9|184418.9|184501|184411|10
1738906420000|2025-02-07 05:33:40|184505.1|184415.1|184510.6|184420.6|184512.3|184422.3|184500.2|184410.2|16
1738906430000|2025-02-07 05:33:50|184511.2|184421.2|184502.3|184412.3|184513.3|184423.3|184502.3|184412.3|7
1738906440000|2025-02-07 05:34:00|184506.1|184416.1|184495.4|184405.4|184506.1|184416.1|184493.9|184403.9|34
1738906450000|2025-02-07 05:34:10|184495.9|184405.9|184497|184407|184508.2|184418.2|184492.3|184402.3|37
1738906460000|2025-02-07 05:34:20|184495.5|184405.5|184499.6|184409.6|184504.8|184414.8|184491.1|184401.1|30
1738906470000|2025-02-07 05:34:30|184504|184414|184497.4|184407.4|184504|184414|184491.7|184401.7|25
1738906480000|2025-02-07 05:34:40|184494.9|184404.9|184495.3|184405.3|184503|184413|184491.7|184401.7|25
1738906490000|2025-02-07 05:34:50|184492.6|184402.6|184495.3|184405.3|184497.7|184407.7|184491.3|184401.3|9
1738906500000|2025-02-07 05:35:00|184492.3|184402.3|184499.7|184409.7|184504.2|184414.2|184490.9|184400.9|17
1738906510000|2025-02-07 05:35:10|184497|184407|184489.7|184399.7|184498.1|184408.1|184486.5|184396.5|22
1738906520000|2025-02-07 05:35:20|184493.1|184403.1|184499.5|184409.5|184499.5|184409.5|184491.4|184401.4|23
1738906530000|2025-02-07 05:35:30|184498|184408|184502.7|184412.7|184502.7|184412.7|184498|184408|3
1738906540000|2025-02-07 05:35:40|184500|184410|184496.6|184406.6|184500.4|184410.4|184492.9|184402.9|17
1738906550000|2025-02-07 05:35:50|184489.3|184399.3|184491.6|184401.6|184499.8|184409.8|184486.9|184396.9|24
1738906560000|2025-02-07 05:36:00|184491.9|184401.9|184495.6|184405.6|184495.6|184405.6|184488.2|184398.2|16
1738906570000|2025-02-07 05:36:10|184495.2|184405.2|184490.3|184400.3|184497.1|184407.1|184490.3|184400.3|13
1738906580000|2025-02-07 05:36:20|184490.1|184400.1|184496.6|184406.6|184496.6|184406.6|184490|184400|6
1738906590000|2025-02-07 05:36:30|184495.3|184405.3|184494.1|184404.1|184496.8|184406.8|184490|184400|20
1738906600000|2025-02-07 05:36:40|184494|184404|184468.9|184338.9|184494|184404|184444.5|184317.9|17
1738906610000|2025-02-07 05:36:50|184465.9|184335.9|184473.6|184343.6|184474.7|184344.7|184463.2|184333.2|12
1738906620000|2025-02-07 05:37:00|184474.7|184344.7|184469.7|184339.7|184474.8|184344.8|184469.7|184339.7|5
1738906630000|2025-02-07 05:37:10|184467.6|184337.6|184469|184339|184470.9|184340.9|184461.7|184331.7|8
1738906640000|2025-02-07 05:37:20|184471.9|184341.9|184469.2|184339.2|184475.8|184345.8|184462.2|184332.2|10
1738906650000|2025-02-07 05:37:30|184470.1|184340.1|184465.3|184375.3|184478.9|184375.3|184465.3|184340.1|8
1738906660000|2025-02-07 05:37:40|184464.6|184374.6|184457.1|184367.1|184464.6|184374.6|184452.3|184362.3|9
1738906670000|2025-02-07 05:37:50|184458.4|184368.4|184456.3|184366.3|184460.9|184370.9|184454.2|184364.2|16
1738906680000|2025-02-07 05:38:00|184447|184357|184449.4|184359.4|184470.1|184360.4|184437.8|184324.5|26
1738906690000|2025-02-07 05:38:10|184442.5|184352.5|184471.4|184341.4|184471.4|184352.5|184436|184337.8|7
1738906700000|2025-02-07 05:38:20|184467.2|184337.2|184454.5|184364.5|184467.2|184364.5|184454.5|184337.2|2
1738906720000|2025-02-07 05:38:40|184451|184361|184487.9|184357.9|184487.9|184382.9|184451|184356.4|18
1738906730000|2025-02-07 05:38:50|184485.8|184355.8|184488|184358|184493.3|184363.3|184485.5|184355.5|12
1738906740000|2025-02-07 05:39:00|184486.8|184356.8|184486.4|184356.4|184492.6|184362.6|184486.2|184356.2|13
1738906750000|2025-02-07 05:39:10|184486.6|184356.6|184487.2|184357.2|184490.8|184360.8|184485.5|184355.5|17
1738906760000|2025-02-07 05:39:20|184488.1|184358.1|184439.6|184349.6|184490|184360|184429.3|184334.1|21
1738906770000|2025-02-07 05:39:30|184439.3|184349.3|184435.2|184345.2|184441.9|184351.9|184431.1|184341.1|4
1738906780000|2025-02-07 05:39:40|184436.2|184346.2|184439.6|184349.6|184441.9|184351.9|184429.2|184339.2|21
1738906790000|2025-02-07 05:39:50|184439.9|184349.9|184441|184351|184441.3|184351.3|184432.2|184342.2|10
1738906800000|2025-02-07 05:40:00|184440.9|184350.9|184440.9|184350.9|184440.9|184350.9|184440.8|184350.8|3
1738906810000|2025-02-07 05:40:10|184437.9|184347.9|184444.5|184354.5|184445.1|184355.1|184435.2|184345.2|10
1738906820000|2025-02-07 05:40:20|184442|184352|184443.2|184353.2|184445.8|184355.8|184429.5|184339.5|14
1738906830000|2025-02-07 05:40:30|184443.9|184353.9|184449.5|184359.5|184449.5|184359.5|184427.7|184337.7|15
1738906840000|2025-02-07 05:40:40|184444|184354|184447.8|184357.8|184450.7|184360.7|184444|184354|7
1738906850000|2025-02-07 05:40:50|184447.5|184357.5|184444.8|184354.8|184450.1|184360.1|184439.3|184349.3|8
1738906860000|2025-02-07 05:41:00|184449.6|184359.6|184449.1|184359.1|184452.8|184362.8|184443.5|184353.5|14
1738906870000|2025-02-07 05:41:10|184445.9|184355.9|184449.8|184359.8|184453.2|184363.2|184438.1|184348.1|25
1738906880000|2025-02-07 05:41:20|184453.2|184363.2|184454.7|184364.7|184455.6|184365.6|184441|184351|14
1738906890000|2025-02-07 05:41:30|184454.9|184364.9|184448.2|184358.2|184454.9|184364.9|184448.2|184358.2|4
1738906900000|2025-02-07 05:41:40|184444.2|184354.2|184458.8|184368.8|184458.8|184368.8|184444.2|184354.2|5
1738906910000|2025-02-07 05:41:50|184459.1|184369.1|184459.1|184369.1|184462.8|184372.8|184456.7|184366.7|6
1738906920000|2025-02-07 05:42:00|184461.9|184371.9|184458.5|184368.5|184461.9|184371.9|184458.5|184368.5|3
1738906930000|2025-02-07 05:42:10|184461.8|184371.8|184464.4|184374.4|184465.4|184375.4|184458.9|184368.9|6
1738906940000|2025-02-07 05:42:20|184460.4|184370.4|184464.6|184374.6|184464.6|184374.6|184460.4|184370.4|7
1738906950000|2025-02-07 05:42:30|184461.2|184371.2|184466.8|184376.8|184466.9|184376.9|184461.2|184371.2|7
1738906960000|2025-02-07 05:42:40|184464.7|184374.7|184468.8|184378.8|184468.8|184378.8|184460.3|184370.3|11
1738906970000|2025-02-07 05:42:50|184469.4|184379.4|184472.4|184382.4|184477.3|184387.3|184467.3|184377.3|9
1738906980000|2025-02-07 05:43:00|184469.9|184379.9|184474.5|184384.5|184474.5|184384.5|184466.1|184376.1|7
1738906990000|2025-02-07 05:43:10|184469.9|184379.9|184472.6|184382.6|184476|184386|184469.9|184379.9|8
1738907000000|2025-02-07 05:43:20|184476.2|184386.2|184476.8|184386.8|184476.8|184386.8|184476.2|184386.2|2
1738907010000|2025-02-07 05:43:30|184476.7|184386.7|184476.5|184386.5|184476.7|184386.7|184476.5|184386.5|2
1738907020000|2025-02-07 05:43:40|184476.2|184386.2|184476.2|184386.2|184476.2|184386.2|184476.2|184386.2|1
1738907030000|2025-02-07 05:43:50|184488.4|184398.4|184470.4|184380.4|184488.4|184398.4|184467|184357.1|8
1738907040000|2025-02-07 05:44:00|184477|184387|184520.8|184430.8|184521.3|184431.3|184477|184387|8
1738907050000|2025-02-07 05:44:10|184518.5|184428.5|184516.4|184426.4|184518.5|184428.5|184516.4|184426.4|3
1738907060000|2025-02-07 05:44:20|184516.3|184426.3|184515|184425|184519|184429|184513.6|184423.6|6
1738907070000|2025-02-07 05:44:30|184515.1|184425.1|184507.8|184417.8|184515.1|184425.1|184507.8|184417.8|7
1738907080000|2025-02-07 05:44:40|184511.5|184421.5|184512.8|184422.8|184512.8|184422.8|184506.7|184416.7|7
1738907090000|2025-02-07 05:44:50|184510.4|184420.4|184517.9|184427.9|184517.9|184427.9|184510.4|184420.4|10
1738907100000|2025-02-07 05:45:00|184516.6|184426.6|184517.9|184427.9|184518.2|184428.2|184516.4|184426.4|6
1738907110000|2025-02-07 05:45:10|184513.9|184423.9|184518.6|184428.6|184518.7|184428.7|184513.9|184423.9|7
1738907120000|2025-02-07 05:45:20|184522.2|184432.2|184521.1|184431.1|184529|184439|184520.4|184430.4|7
1738907130000|2025-02-07 05:45:30|184519.8|184429.8|184522.7|184432.7|184522.9|184432.9|184519|184429|10
1738907140000|2025-02-07 05:45:40|184522.9|184432.9|184518.7|184428.7|184522.9|184432.9|184518.7|184428.7|3
1738907150000|2025-02-07 05:45:50|184521.7|184431.7|184523|184433|184523|184433|184520.3|184430.3|3
1738907160000|2025-02-07 05:46:00|184526.5|184436.5|184527.7|184437.7|184527.7|184437.7|184523.9|184433.9|5
1738907170000|2025-02-07 05:46:10|184527.9|184437.9|184528|184438|184528|184438|184527.9|184437.9|2
1738907180000|2025-02-07 05:46:20|184528.1|184438.1|184528.1|184438.1|184528.1|184438.1|184528.1|184438.1|1
1738907190000|2025-02-07 05:46:30|184528|184438|184525.6|184435.6|184528|184438|184519.1|184429.1|6
1738907200000|2025-02-07 05:46:40|184516.8|184426.8|184519.8|184429.8|184519.8|184429.8|184516.8|184426.8|2
1738907210000|2025-02-07 05:46:50|184524.2|184434.2|184537.3|184447.3|184538.1|184448.1|184524.2|184434.2|3
1738907220000|2025-02-07 05:47:00|184535.3|184445.3|184531.2|184441.2|184535.3|184445.3|184531.2|184441.2|3
1738907230000|2025-02-07 05:47:10|184531.9|184441.9|184531.1|184441.1|184535.2|184445.2|184525.7|184435.7|8
1738907240000|2025-02-07 05:47:20|184529.8|184439.8|184525.9|184435.9|184529.8|184439.8|184523.3|184433.3|5
1738907250000|2025-02-07 05:47:30|184523.3|184433.3|184527.8|184437.8|184535|184445|184522.3|184432.3|11
1738907260000|2025-02-07 05:47:40|184526.8|184436.8|184531|184441|184533|184443|184526.8|184436.8|6
1738907270000|2025-02-07 05:47:50|184530.9|184440.9|184530.9|184440.9|184530.9|184440.9|184530.9|184440.9|1
1738907280000|2025-02-07 05:48:00|184531.2|184441.2|184534.7|184444.7|184535.4|184445.4|184530.4|184440.4|5
1738907290000|2025-02-07 05:48:10|184535.1|184445.1|184535.5|184445.5|184536.9|184446.9|184530.9|184440.9|5
1738907300000|2025-02-07 05:48:20|184532.7|184442.7|184532.7|184442.7|184532.7|184442.7|184532.7|184442.7|1
1738907310000|2025-02-07 05:48:30|184534.4|184444.4|184522.8|184432.8|184535.8|184445.8|184519|184429|15
1738907320000|2025-02-07 05:48:40|184530.2|184440.2|184632.2|184502.2|184639|184549|184530.2|184431|32
1738907330000|2025-02-07 05:48:50|184624|184494|184651.5|184521.5|184652.1|184522.1|184620|184490|32
1738907340000|2025-02-07 05:49:00|184647.5|184517.5|184637.3|184507.3|184647.5|184517.5|184637.3|184507.3|11
1738907350000|2025-02-07 05:49:10|184636.9|184506.9|184646.5|184516.5|184646.7|184516.7|184636.9|184506.9|6
1738907360000|2025-02-07 05:49:20|184643|184513|184638.3|184508.3|184643.1|184513.1|184638.3|184508.3|6
1738907370000|2025-02-07 05:49:30|184643|184513|184632.5|184502.5|184643|184513|184631.3|184501.3|14
1738907380000|2025-02-07 05:49:40|184628.1|184498.1|184635.2|184505.2|184640.6|184510.6|184626.3|184496.3|11
1738907390000|2025-02-07 05:49:50|184635|184505|184634.8|184504.8|184640.3|184510.3|184631.8|184501.8|10
1738907400000|2025-02-07 05:50:00|184631.8|184501.8|184628.8|184498.8|184645.8|184515.8|184627.3|184497.3|25
1738907410000|2025-02-07 05:50:10|184648.4|184518.4|184642.7|184512.7|184648.4|184518.4|184633.3|184503.3|24
1738907420000|2025-02-07 05:50:20|184638.1|184508.1|184637.3|184507.3|184638.1|184508.1|184637.3|184507.3|2
1738907430000|2025-02-07 05:50:30|184642.4|184512.4|184638.9|184508.9|184645.1|184515.1|184629.4|184499.4|16
1738907440000|2025-02-07 05:50:40|184634.2|184504.2|184633.2|184503.2|184655.3|184525.3|184623.8|184493.8|19
1738907450000|2025-02-07 05:50:50|184632.7|184502.7|184633.8|184503.8|184640.6|184510.6|184629.2|184499.2|22
1738907460000|2025-02-07 05:51:00|184636.8|184506.8|184634.1|184504.1|184647.1|184517.1|184630.7|184500.7|22
1738907470000|2025-02-07 05:51:10|184638|184508|184635.9|184505.9|184645.8|184515.8|184631.8|184501.8|26
1738907480000|2025-02-07 05:51:20|184645.7|184515.7|184633.3|184503.3|184651.6|184521.6|184631|184501|16
1738907490000|2025-02-07 05:51:30|184633.1|184503.1|184633.3|184503.3|184633.4|184503.4|184633.1|184503.1|4
1738907500000|2025-02-07 05:51:40|184633.2|184503.2|184633.3|184503.3|184633.3|184503.3|184633.1|184503.1|4
1738907510000|2025-02-07 05:51:50|184638.3|184508.3|184631.9|184501.9|184638.3|184508.3|184629.8|184499.8|7
1738907520000|2025-02-07 05:52:00|184631.8|184501.8|184631.8|184501.8|184631.9|184501.9|184631.8|184501.8|3
1738907530000|2025-02-07 05:52:10|184634.5|184504.5|184648.7|184518.7|184650.5|184520.5|184629.9|184499.9|7
1738907540000|2025-02-07 05:52:20|184652.5|184522.5|184720.5|184590.5|184732.7|184602.7|184628.7|184514.9|13
1738907550000|2025-02-07 05:52:30|184713.7|184583.7|184710|184580|184720.6|184590.6|184703.6|184573.6|19
1738907560000|2025-02-07 05:52:40|184702.1|184572.1|184713.6|184583.6|184720|184590|184702.1|184572.1|24
1738907570000|2025-02-07 05:52:50|184709.2|184579.2|184710.9|184580.9|184718.3|184588.3|184703.3|184573.3|31
1738907580000|2025-02-07 05:53:00|184706.1|184576.1|184728.7|184598.7|184733.9|184603.9|184705.9|184575.9|10
1738907590000|2025-02-07 05:53:10|184720.9|184590.9|184722.8|184592.8|184729.9|184599.9|184720.9|184590.9|7
1738907600000|2025-02-07 05:53:20|184729|184599|184721.2|184591.2|184729|184599|184721.1|184591.1|4
1738907610000|2025-02-07 05:53:30|184721.4|184591.4|184723.2|184593.2|184724.1|184594.1|184721.2|184591.2|4
1738907620000|2025-02-07 05:53:40|184728.1|184598.1|184732.1|184602.1|184732.1|184602.1|184721.5|184591.5|12
1738907630000|2025-02-07 05:53:50|184732.2|184602.2|184730.4|184600.4|184732.4|184602.4|184729.4|184599.4|6
1738907640000|2025-02-07 05:54:00|184735.2|184605.2|184737.1|184607.1|184738.7|184608.7|184729.1|184599.1|16
1738907650000|2025-02-07 05:54:10|184737|184607|184728.1|184598.1|184737|184607|184727.9|184597.9|11
1738907660000|2025-02-07 05:54:20|184721.7|184591.7|184721|184591|184731.4|184601.4|184721|184591|5
1738907670000|2025-02-07 05:54:30|184720|184590|184720.8|184590.8|184720.8|184590.8|184720|184590|4
1738907680000|2025-02-07 05:54:40|184720.6|184590.6|184720.8|184590.8|184720.8|184590.8|184720.6|184590.6|2
1738907690000|2025-02-07 05:54:50|184749.3|184525.4|184749.3|184525.4|184749.3|184525.4|184749.3|184525.4|1
1738907700000|2025-02-07 05:55:00|184743.1|184613.1|184724.5|184594.5|184743.1|184613.1|184721.2|184591.2|18
1738907710000|2025-02-07 05:55:10|184724.3|184594.3|184735.2|184605.2|184737|184607|184724.3|184594.3|18
1738907720000|2025-02-07 05:55:20|184731.1|184601.1|184732.7|184602.7|184738|184608|184722.1|184592.1|12
1738907730000|2025-02-07 05:55:30|184732.6|184602.6|184736.3|184606.3|184737.8|184607.8|184723.4|184593.4|13
1738907740000|2025-02-07 05:55:40|184731.9|184601.9|184733.2|184603.2|184737.6|184607.6|184723.4|184593.4|13
1738907750000|2025-02-07 05:55:50|184737.7|184607.7|184730.8|184600.8|184737.7|184607.7|184723.9|184593.9|12
1738907760000|2025-02-07 05:56:00|184731.1|184601.1|184735.8|184605.8|184735.8|184605.8|184730|184600|5
1738907770000|2025-02-07 05:56:10|184736.7|184606.7|184728.9|184598.9|184736.7|184606.7|184728.9|184598.9|2
1738907780000|2025-02-07 05:56:20|184729.4|184599.4|184718.9|184588.9|184729.4|184599.4|184718.9|184588.9|4
1738907790000|2025-02-07 05:56:30|184727.7|184597.7|184743.9|184532.4|184744.5|184597.7|184727.7|184532.4|3
1738907800000|2025-02-07 05:56:40|184720.2|184590.2|184712.1|184582.1|184720.2|184590.2|184708.3|184578.3|8
1738907810000|2025-02-07 05:56:50|184719.5|184589.5|184719.7|184589.7|184720.9|184590.9|184712.6|184582.6|22
1738907820000|2025-02-07 05:57:00|184719.6|184589.6|184723.6|184593.6|184723.6|184593.6|184715.8|184585.8|4
1738907830000|2025-02-07 05:57:10|184717.5|184587.5|184720.6|184590.6|184724.1|184594.1|184714.8|184584.8|6
1738907840000|2025-02-07 05:57:20|184711.8|184581.8|184720|184590|184720|184590|184711|184581|11
1738907850000|2025-02-07 05:57:30|184723.7|184593.7|184727.1|184597.1|184727.1|184597.1|184719.8|184589.8|9
1738907860000|2025-02-07 05:57:40|184722.2|184592.2|184723.8|184593.8|184726.3|184596.3|184721.4|184591.4|6
1738907870000|2025-02-07 05:57:50|184731.6|184601.6|184724.7|184594.7|184731.6|184601.6|184723.5|184593.5|8
1738907880000|2025-02-07 05:58:00|184720.8|184590.8|184726.5|184596.5|184728.5|184598.5|184716.1|184586.1|18
1738907890000|2025-02-07 05:58:10|184733.8|184603.8|184726.4|184596.4|184734.5|184604.5|184724.1|184594.1|10
1738907900000|2025-02-07 05:58:20|184734.1|184604.1|184720.4|184590.4|184734.5|184604.5|184716.4|184586.4|14
1738907910000|2025-02-07 05:58:30|184722|184592|184726.7|184596.7|184726.7|184596.7|184722|184592|6
1738907920000|2025-02-07 05:58:40|184726.6|184596.6|184721.4|184591.4|184726.9|184596.9|184721.4|184591.4|5
1738907930000|2025-02-07 05:58:50|184717.1|184587.1|184718.9|184588.9|184718.9|184588.9|184717.1|184587.1|4
1738907940000|2025-02-07 05:59:00|184710.6|184580.6|184740|184535.2|184745.1|184580.6|184709.1|184535.2|6
1738907950000|2025-02-07 05:59:10|184709.1|184579.1|184709|184579|184715.1|184585.1|184708.1|184578.1|7
1738907960000|2025-02-07 05:59:20|184707.5|184577.5|184715.7|184585.7|184724.8|184594.8|184707.5|184577.5|14
1738907970000|2025-02-07 05:59:30|184723.7|184593.7|184718.9|184588.9|184724.1|184594.1|184715.8|184585.8|13
1738907980000|2025-02-07 05:59:40|184721.8|184591.8|184713.6|184583.6|184722.3|184592.3|184702.3|184572.3|28
1738907990000|2025-02-07 05:59:50|184709.2|184579.2|184701.6|184571.6|184714.9|184584.9|184700.4|184570.4|23
1738908000000|2025-02-07 06:00:00|184706.3|184576.3|184703.5|184573.5|184719.1|184589.1|184702.2|184572.2|13
1738908010000|2025-02-07 06:00:10|184704|184574|184703.3|184573.3|184704|184574|184703.3|184573.3|5
1738908020000|2025-02-07 06:00:20|184703.1|184573.1|184709.6|184579.6|184713.8|184583.8|184703.1|184573.1|6
1738908030000|2025-02-07 06:00:30|184716.9|184586.9|184719.9|184589.9|184727.6|184597.6|184716.9|184586.9|13
1738908040000|2025-02-07 06:00:40|184724.2|184594.2|184720.5|184590.5|184724.7|184594.7|184720.5|184590.5|7
1738908050000|2025-02-07 06:00:50|184720.4|184590.4|184720.1|184590.1|184723.7|184593.7|184720.1|184590.1|5
1738908060000|2025-02-07 06:01:00|184723.5|184593.5|184721.5|184591.5|184725.9|184595.9|184720.1|184590.1|11
1738908070000|2025-02-07 06:01:10|184724.8|184594.8|184723.5|184593.5|184724.8|184594.8|184720.2|184590.2|7
1738908080000|2025-02-07 06:01:20|184725.4|184595.4|184728.7|184598.7|184730.2|184600.2|184709.5|184579.5|22
1738908090000|2025-02-07 06:01:30|184729|184599|184737.9|184607.9|184748.4|184618.4|184722.9|184592.9|29
1738908100000|2025-02-07 06:01:40|184735.8|184605.8|184733.4|184603.4|184745.5|184615.5|184729.6|184599.6|25
1738908110000|2025-02-07 06:01:50|184734.8|184604.8|184727.9|184597.9|184743.3|184613.3|184727.1|184597.1|22
1738908120000|2025-02-07 06:02:00|184732.9|184602.9|184726.7|184596.7|184736.7|184606.7|184724.3|184594.3|17
1738908130000|2025-02-07 06:02:10|184729.7|184599.7|184731.5|184601.5|184739.2|184609.2|184724|184594|24
1738908140000|2025-02-07 06:02:20|184728.5|184598.5|184733.4|184603.4|184742|184612|184723.4|184593.4|29
1738908150000|2025-02-07 06:02:30|184727.8|184597.8|184729.1|184599.1|184731.6|184601.6|184715.6|184585.6|15
1738908160000|2025-02-07 06:02:40|184730.5|184600.5|184727|184597|184732.8|184602.8|184723.2|184593.2|24
1738908170000|2025-02-07 06:02:50|184720.6|184590.6|184723.5|184593.5|184733.3|184603.3|184709.2|184579.2|30
1738908180000|2025-02-07 06:03:00|184730.3|184600.3|184722|184592|184734|184604|184711|184581|32
1738908190000|2025-02-07 06:03:10|184718.2|184588.2|184739|184609|184740.5|184610.5|184718.2|184588.2|34
1738908200000|2025-02-07 06:03:20|184732.2|184602.2|184747.8|184617.8|184747.8|184617.8|184732|184602|16
1738908210000|2025-02-07 06:03:30|184742.2|184612.2|184754.5|184624.5|184754.5|184624.5|184732|184602|25
1738908220000|2025-02-07 06:03:40|184740.6|184610.6|184758.3|184628.3|184758.3|184628.3|184740.6|184610.6|3
1738908230000|2025-02-07 06:03:50|184752.5|184622.5|184745.2|184615.2|184758.1|184628.1|184733.6|184603.6|24
1738908240000|2025-02-07 06:04:00|184740.5|184610.5|184740.8|184610.8|184748.1|184618.1|184734.1|184604.1|20
1738908250000|2025-02-07 06:04:10|184737.7|184607.7|184736.9|184606.9|184745|184615|184729.3|184599.3|37
1738908260000|2025-02-07 06:04:20|184743.4|184613.4|184727.9|184597.9|184743.4|184613.4|184719.1|184589.1|16
1738908270000|2025-02-07 06:04:30|184731.7|184601.7|184740|184610|184742.7|184612.7|184723.2|184593.2|22
1738908280000|2025-02-07 06:04:40|184742.8|184612.8|184748|184618|184748|184618|184740.8|184610.8|8
1738908290000|2025-02-07 06:04:50|184739.8|184609.8|184742.4|184612.4|184747.4|184617.4|184729.1|184599.1|25
1738908300000|2025-02-07 06:05:00|184738.1|184608.1|184740|184610|184746.8|184616.8|184728.2|184598.2|16
1738908310000|2025-02-07 06:05:10|184735.8|184605.8|184741.9|184611.9|184757|184627|184724.4|184594.4|31
1738908320000|2025-02-07 06:05:20|184746.3|184616.3|184747.7|184617.7|184760.3|184630.3|184738.3|184608.3|34
1738908330000|2025-02-07 06:05:30|184744.8|184614.8|184748.1|184618.1|184755.4|184625.4|184738.1|184608.1|23
1738908340000|2025-02-07 06:05:40|184748|184618|184734.2|184604.2|184748|184618|184733.3|184603.3|15
1738908350000|2025-02-07 06:05:50|184736.9|184606.9|184730.5|184600.5|184738.8|184633.1|184719|184589|11
1738908360000|2025-02-07 06:06:00|184730|184600|184728.1|184598.1|184730|184600|184727.8|184597.8|3
1738908370000|2025-02-07 06:06:10|184728.5|184598.5|184728.6|184598.6|184732.4|184602.4|184722.3|184592.3|8
1738908380000|2025-02-07 06:06:20|184723.7|184593.7|184724.2|184594.2|184730.3|184600.3|184723.7|184593.7|5
1738908390000|2025-02-07 06:06:30|184724.1|184594.1|184719.8|184589.8|184730.3|184600.3|184718.3|184588.3|14
1738908400000|2025-02-07 06:06:40|184726|184596|184726|184596|184726|184596|184726|184596|1
1738908410000|2025-02-07 06:06:50|184726.4|184596.4|184731.5|184601.5|184734.7|184604.7|184724.4|184594.4|19
1738908420000|2025-02-07 06:07:00|184729.4|184599.4|184719.9|184589.9|184732.8|184602.8|184719.5|184589.5|10
1738908430000|2025-02-07 06:07:10|184721.2|184591.2|184729.8|184599.8|184740.6|184610.6|184719.9|184589.9|9
1738908440000|2025-02-07 06:07:20|184739|184609|184727.2|184597.2|184739|184609|184724.6|184594.6|8
1738908450000|2025-02-07 06:07:30|184730.6|184600.6|184731.1|184601.1|184731.4|184601.4|184729.8|184599.8|4
1738908460000|2025-02-07 06:07:40|184734.7|184604.7|184732.5|184602.5|184745.4|184615.4|184732.5|184602.5|10
1738908470000|2025-02-07 06:07:50|184734.2|184604.2|184705.6|184615.6|184738.5|184630.6|184705.6|184602.1|14
1738908480000|2025-02-07 06:08:00|184732.6|184602.6|184713.3|184623.3|184742.8|184633.7|184713.3|184602.6|12
1738908490000|2025-02-07 06:08:10|184721.6|184631.6|184743.3|184613.3|184749.7|184635.9|184710.5|184606.3|16
1738908500000|2025-02-07 06:08:20|184740.6|184610.6|184736|184606|184745.6|184615.6|184735.7|184605.7|10
1738908510000|2025-02-07 06:08:30|184735.2|184605.2|184736.5|184606.5|184746.3|184616.3|184735.1|184605.1|8
1738908520000|2025-02-07 06:08:40|184741|184611|184740|184610|184741|184611|184730.8|184600.8|7
1738908530000|2025-02-07 06:08:50|184740.6|184610.6|184728.3|184598.3|184740.6|184610.6|184728.3|184598.3|7
1738908540000|2025-02-07 06:09:00|184728.2|184598.2|184733|184603|184733.5|184603.5|184728.2|184598.2|4
1738908550000|2025-02-07 06:09:10|184732.9|184602.9|184733.4|184603.4|184733.4|184603.4|184732.9|184602.9|3
1738908560000|2025-02-07 06:09:20|184735.1|184605.1|184730.3|184600.3|184735.1|184605.1|184730.3|184600.3|5
1738908570000|2025-02-07 06:09:30|184730.1|184600.1|184723.7|184593.7|184730.1|184600.1|184723.6|184593.6|3
1738908580000|2025-02-07 06:09:40|184725|184595|184729.6|184599.6|184733.4|184603.4|184725|184595|4
1738908590000|2025-02-07 06:09:50|184728.6|184598.6|184787.6|184657.6|184787.6|184657.6|184723.6|184593.6|14
1738908600000|2025-02-07 06:10:00|184790.2|184660.2|184774.4|184644.4|184799.5|184669.5|184758.5|184633.3|29
1738908610000|2025-02-07 06:10:10|184763.2|184633.2|184778.4|184648.4|184782.4|184652.4|184762.3|184632.3|32
1738908620000|2025-02-07 06:10:20|184773.9|184643.9|184790.1|184660.1|184799.6|184669.6|184766.8|184636.8|35
1738908630000|2025-02-07 06:10:30|184784|184654|184778|184648|184791.3|184661.3|184775.6|184645.6|37
1738908640000|2025-02-07 06:10:40|184782.3|184652.3|184791.4|184661.4|184800.6|184670.6|184778|184648|30
1738908650000|2025-02-07 06:10:50|184792.4|184662.4|184793.2|184663.2|184804.3|184674.3|184784.9|184654.9|25
1738908660000|2025-02-07 06:11:00|184797.4|184667.4|184803.1|184673.1|184810.9|184694|184784|184655.9|35
1738908670000|2025-02-07 06:11:10|184791.2|184661.2|184786.6|184656.6|184802|184672|184783.4|184653.4|11
1738908680000|2025-02-07 06:11:20|184791|184661|184799.6|184669.6|184799.6|184669.6|184791|184661|5
1738908690000|2025-02-07 06:11:30|184795|184665|184769.6|184639.6|184800.6|184670.6|184768.7|184638.7|20
1738908700000|2025-02-07 06:11:40|184769.4|184639.4|184774.8|184644.8|184782.6|184652.6|184763.5|184633.5|28
1738908710000|2025-02-07 06:11:50|184780.7|184650.7|184776|184646|184782.6|184652.6|184773.1|184643.1|18
1738908720000|2025-02-07 06:12:00|184779.8|184649.8|184777.7|184647.7|184788.2|184658.2|184764.3|184634.3|22
1738908730000|2025-02-07 06:12:10|184776.8|184646.8|184779.5|184649.5|184780.7|184650.7|184767.8|184637.8|22
1738908740000|2025-02-07 06:12:20|184778.6|184648.6|184785.2|184655.2|184788.2|184658.2|184777.9|184647.9|17
1738908750000|2025-02-07 06:12:30|184781|184651|184776.9|184646.9|184785.6|184655.6|184773.8|184643.8|20
1738908760000|2025-02-07 06:12:40|184776.2|184646.2|184776.2|184646.2|184776.2|184646.2|184776.2|184646.2|1
1738908770000|2025-02-07 06:12:50|184776.3|184646.3|184794.7|184664.7|184802.6|184672.6|184776.3|184646.3|15
1738908780000|2025-02-07 06:13:00|184793.1|184663.1|184779.8|184649.8|184799.6|184669.6|184753|184649.8|28
1738908790000|2025-02-07 06:13:10|184776.9|184646.9|184771.8|184641.8|184777|184647|184758.2|184628.2|10
1738908800000|2025-02-07 06:13:20|184772.5|184642.5|184769.6|184639.6|184788.5|184658.5|184769.6|184639.6|7
1738908810000|2025-02-07 06:13:30|184777.2|184647.2|184788.7|184658.7|184788.7|184658.7|184774.1|184644.1|9
1738908820000|2025-02-07 06:13:40|184779.5|184649.5|184771.9|184641.9|184779.5|184649.5|184771.4|184641.4|6
1738908830000|2025-02-07 06:13:50|184776.2|184646.2|184777.9|184647.9|184785.5|184655.5|184760.7|184630.7|22
1738908840000|2025-02-07 06:14:00|184774|184644|184723.5|184593.5|184774|184644|184707|184577|14
1738908850000|2025-02-07 06:14:10|184719.7|184589.7|184721.9|184591.9|184730.2|184600.2|184719.7|184589.7|7
1738908860000|2025-02-07 06:14:20|184718.5|184588.5|184712.2|184582.2|184722|184592|184712.2|184582.2|7
1738908870000|2025-02-07 06:14:30|184716.4|184586.4|184718.6|184588.6|184721.8|184591.8|184713|184583|12
1738908880000|2025-02-07 06:14:40|184722.1|184592.1|184722|184592|184722.1|184592.1|184718.9|184588.9|3
1738908890000|2025-02-07 06:14:50|184721.5|184591.5|184726.7|184596.7|184726.7|184596.7|184721.5|184591.5|6
1738908900000|2025-02-07 06:15:00|184714.6|184584.6|184729.6|184599.6|184748.8|184618.8|184714.6|184584.6|18
1738908910000|2025-02-07 06:15:10|184734.9|184604.9|184730|184600|184744|184614|184726.5|184596.5|23
1738908920000|2025-02-07 06:15:20|184737.1|184607.1|184744.3|184614.3|184754.7|184624.7|184734.7|184604.7|32
1738908930000|2025-02-07 06:15:30|184743.9|184613.9|184757.3|184627.3|184757.8|184627.8|184739.7|184609.7|26
1738908940000|2025-02-07 06:15:40|184752.2|184622.2|184746.3|184616.3|184758.5|184628.5|184741.1|184611.1|27
1738908950000|2025-02-07 06:15:50|184746.1|184616.1|184758.8|184628.8|184762.4|184632.4|184741.1|184611.1|18
1738908960000|2025-02-07 06:16:00|184747.5|184617.5|184755.4|184625.4|184759|184629|184742.5|184612.5|28
1738908970000|2025-02-07 06:16:10|184751.7|184621.7|184747.2|184617.2|184752.9|184622.9|184743.6|184613.6|8
1738908980000|2025-02-07 06:16:20|184751|184621|184812.6|184682.6|184815.4|184707.9|184751|184621|26
1738908990000|2025-02-07 06:16:30|184816.1|184686.1|184821.9|184691.9|184821.9|184691.9|184800.8|184670.8|14
1738909000000|2025-02-07 06:16:40|184822.4|184692.4|184805.4|184675.4|184825.5|184695.5|184793.9|184663.9|29
1738909010000|2025-02-07 06:16:50|184805.7|184675.7|184807.3|184677.3|184816.8|184693.4|184783.4|184665.7|18
1738909020000|2025-02-07 06:17:00|184808.8|184678.8|184812.8|184682.8|184827|184697|184797.1|184667.1|23
1738909030000|2025-02-07 06:17:10|184815|184685|184818.3|184688.3|184823.5|184693.5|184815|184685|12
1738909040000|2025-02-07 06:17:20|184815.4|184685.4|184822.6|184692.6|184825.1|184695.1|184813.9|184683.9|9
1738909050000|2025-02-07 06:17:30|184822.3|184692.3|184822.3|184692.3|184822.6|184716.1|184802.9|184692.3|6
1738909060000|2025-02-07 06:17:40|184826.1|184696.1|184815.1|184685.1|184826.1|184696.1|184802.6|184672.6|18
1738909070000|2025-02-07 06:17:50|184821.4|184691.4|184816|184686|184821.4|184691.4|184809.8|184679.8|11
1738909080000|2025-02-07 06:18:00|184818.9|184688.9|184818.9|184688.9|184818.9|184688.9|184818.9|184688.9|1
1738909090000|2025-02-07 06:18:10|184822.5|184692.5|184821.8|184691.8|184822.5|184692.5|184814.1|184684.1|6
1738909100000|2025-02-07 06:18:20|184817.8|184687.8|184822.7|184692.7|184822.7|184692.7|184817.8|184687.8|3
1738909110000|2025-02-07 06:18:30|184819.2|184689.2|184820.2|184690.2|184820.2|184690.2|184814|184684|6
1738909120000|2025-02-07 06:18:40|184816.8|184686.8|184828.2|184698.2|184828.2|184698.2|184816.8|184686.8|4
1738909130000|2025-02-07 06:18:50|184828.9|184698.9|184819.6|184689.6|184828.9|184698.9|184818.2|184688.2|5
1738909140000|2025-02-07 06:19:00|184826.5|184696.5|184830.7|184700.7|184831.4|184701.4|184826.5|184696.5|5
1738909150000|2025-02-07 06:19:10|184835|184705|184832.5|184702.5|184835.2|184705.2|184832.5|184702.5|4
1738909160000|2025-02-07 06:19:20|184832.4|184702.4|184832.5|184702.5|184832.5|184702.5|184832.4|184702.4|2
1738909170000|2025-02-07 06:19:30|184832.3|184702.3|184826.8|184696.8|184832.3|184702.3|184825.1|184695.1|5
1738909180000|2025-02-07 06:19:40|184800|184710|184795|184705|184800|184710|184795|184705|2
1738909190000|2025-02-07 06:19:50|184798|184708|184814.5|184724.5|184814.5|184724.5|184798|184708|3
1738909200000|2025-02-07 06:20:00|184811.1|184721.1|184811.1|184721.1|184811.1|184721.1|184811.1|184721.1|1
1738909210000|2025-02-07 06:20:10|184810.5|184720.5|184799.2|184709.2|184810.5|184720.5|184798.7|184708.7|7
1738909220000|2025-02-07 06:20:20|184800.2|184710.2|184796.9|184706.9|184801|184711|184796.9|184706.9|9
1738909230000|2025-02-07 06:20:30|184800.2|184710.2|184801.1|184711.1|184801.3|184711.3|184800.2|184710.2|4
1738909240000|2025-02-07 06:20:40|184800.6|184710.6|184802.6|184712.6|184807.3|184717.3|184797.8|184707.8|7
1738909250000|2025-02-07 06:20:50|184801.9|184711.9|184805.9|184715.9|184807.2|184717.2|184796.6|184706.6|13
1738909260000|2025-02-07 06:21:00|184798.9|184708.9|184786.7|184696.7|184799.7|184709.7|184786.7|184696.7|12
1738909270000|2025-02-07 06:21:10|184780.1|184690.1|184791.2|184701.2|184793|184703|184780.1|184690.1|15
1738909280000|2025-02-07 06:21:20|184792.9|184702.9|184805.9|184675.9|184805.9|184702.9|184787.1|184670.2|6
1738909290000|2025-02-07 06:21:30|184809.5|184679.5|184805.7|184675.7|184809.5|184679.5|184805.7|184675.7|6
1738909300000|2025-02-07 06:21:40|184808.8|184678.8|184813.8|184683.8|184813.8|184683.8|184805.3|184675.3|7
1738909310000|2025-02-07 06:21:50|184810|184680|184813.7|184683.7|184817.6|184687.6|184806.1|184676.1|13
1738909320000|2025-02-07 06:22:00|184816.1|184686.1|184816.8|184686.8|184820.9|184690.9|184805.4|184675.4|29
1738909330000|2025-02-07 06:22:10|184809.6|184679.6|184824.1|184694.1|184826.6|184696.6|184808.5|184678.5|16
1738909340000|2025-02-07 06:22:20|184817.7|184687.7|184816.3|184686.3|184821.3|184691.3|184814.4|184684.4|6
1738909350000|2025-02-07 06:22:30|184817.4|184687.4|184818.8|184688.8|184823|184693|184811.6|184681.6|17
1738909360000|2025-02-07 06:22:40|184814.2|184684.2|184821.7|184691.7|184824|184694|184807.8|184677.8|14
1738909370000|2025-02-07 06:22:50|184824.1|184694.1|184817.5|184687.5|184824.1|184694.1|184815.3|184685.3|9
1738909380000|2025-02-07 06:23:00|184817.8|184687.8|184817.9|184687.9|184824.1|184694.1|184809.8|184679.8|9
1738909390000|2025-02-07 06:23:10|184819.3|184689.3|184812.1|184722.1|184822.4|184722.3|184801.3|184688.3|13
1738909400000|2025-02-07 06:23:20|184811.9|184721.9|184805.4|184715.4|184811.9|184721.9|184800.9|184710.9|7
1738909410000|2025-02-07 06:23:30|184804.8|184714.8|184803.7|184713.7|184812.1|184722.1|184803.7|184713.7|8
1738909420000|2025-02-07 06:23:40|184804|184714|184804.6|184714.6|184807.4|184717.4|184804|184714|3
1738909440000|2025-02-07 06:24:00|184805.3|184715.3|184805.9|184715.9|184807.4|184717.4|184796.6|184706.6|6
1738909450000|2025-02-07 06:24:10|184805.5|184715.5|184794.9|184704.9|184805.5|184715.5|184788.6|184698.6|8
1738909460000|2025-02-07 06:24:20|184794.6|184704.6|184792.5|184702.5|184797.3|184707.3|184789.6|184699.6|10
1738909470000|2025-02-07 06:24:30|184792.6|184702.6|184797.2|184707.2|184797.2|184707.2|184786.8|184696.8|5
1738909480000|2025-02-07 06:24:40|184792.6|184702.6|184806.5|184676.5|184806.5|184704.7|184787.4|184672.9|6
1738909490000|2025-02-07 06:24:50|184806.4|184676.4|184806.3|184676.3|184806.4|184676.4|184806.3|184676.3|2
1738909500000|2025-02-07 06:25:00|184801.2|184671.2|184803.3|184673.3|184803.3|184673.3|184800.8|184670.8|6
1738909510000|2025-02-07 06:25:10|184815.2|184685.2|184805.9|184675.9|184816.8|184686.8|184803.7|184673.7|19
1738909520000|2025-02-07 06:25:20|184809.5|184679.5|184803.2|184673.2|184814.5|184684.5|184803.1|184673.1|9
1738909530000|2025-02-07 06:25:30|184803.8|184673.8|184802.8|184672.8|184808.5|184678.5|184802.8|184672.8|9
1738909540000|2025-02-07 06:25:40|184801.4|184671.4|184799.7|184669.7|184801.4|184671.4|184799.7|184669.7|2
1738909550000|2025-02-07 06:25:50|184801.8|184671.8|184797.4|184667.4|184804.4|184674.4|184790.9|184660.9|15
1738909560000|2025-02-07 06:26:00|184802.1|184672.1|184797.6|184667.6|184802.1|184672.1|184793|184663|8
1738909570000|2025-02-07 06:26:10|184796.9|184666.9|184796.9|184666.9|184797.2|184667.2|184796.9|184666.9|4
1738909580000|2025-02-07 06:26:20|184798.7|184668.7|184798.7|184668.7|184798.7|184668.7|184798.7|184668.7|1
1738909590000|2025-02-07 06:26:30|184796.9|184666.9|184785.5|184695.5|184797.2|184695.5|184785.5|184663.9|8
1738909600000|2025-02-07 06:26:40|184783.3|184693.3|184784.8|184694.8|184796.5|184706.5|184783.3|184693.3|12
1738909610000|2025-02-07 06:26:50|184783.1|184693.1|184784.3|184694.3|184791.8|184701.8|184783.1|184693.1|13
1738909620000|2025-02-07 06:27:00|184787.2|184697.2|184794.3|184664.3|184810.5|184699.2|184783.6|184664.3|17
1738909630000|2025-02-07 06:27:10|184793.5|184663.5|184810.2|184680.2|184810.6|184680.6|184781.5|184651.5|12
1738909640000|2025-02-07 06:27:20|184804.5|184674.5|184800.3|184670.3|184808.4|184678.4|184800.3|184670.3|8
1738909650000|2025-02-07 06:27:30|184800.2|184670.2|184801.7|184671.7|184805|184675|184797.4|184667.4|8
1738909660000|2025-02-07 06:27:40|184806.7|184676.7|184830.2|184700.2|184830.2|184700.2|184801.7|184671.7|9
1738909670000|2025-02-07 06:27:50|184824.4|184694.4|184824.4|184694.4|184824.4|184694.4|184824.4|184694.4|1
1738909680000|2025-02-07 06:28:00|184828|184698|184803.1|184673.1|184828.9|184698.9|184800.5|184670.5|5
1738909690000|2025-02-07 06:28:10|184809.1|184679.1|184805.7|184675.7|184816.9|184703|184793|184669.2|15
1738909700000|2025-02-07 06:28:20|184793.1|184703.1|184788.4|184698.4|184802.3|184712.3|184788.4|184698.4|4
1738909710000|2025-02-07 06:28:30|184785.9|184695.9|184813.1|184683.1|184813.2|184698.4|184785.1|184672.8|7
1738909720000|2025-02-07 06:28:40|184809.1|184679.1|184817.2|184687.2|184817.2|184687.2|184807.9|184677.9|7
1738909730000|2025-02-07 06:28:50|184813.9|184683.9|184816.3|184686.3|184816.3|184686.3|184806.6|184676.6|15
1738909740000|2025-02-07 06:29:00|184804.6|184674.6|184798.9|184668.9|184807.1|184677.1|184796.4|184666.4|10
1738909750000|2025-02-07 06:29:10|184798.3|184668.3|184805|184675|184805|184675|184798.3|184668.3|9
1738909760000|2025-02-07 06:29:20|184797.9|184667.9|184795.1|184665.1|184802.6|184696.1|184764.2|184654.8|20
1738909770000|2025-02-07 06:29:30|184799.6|184669.6|184775.6|184685.6|184804.1|184695.7|184775.6|184665.3|17
1738909780000|2025-02-07 06:29:40|184797.2|184667.2|184784.3|184694.3|184803.9|184694.3|184784.3|184665.3|10
1738909790000|2025-02-07 06:29:50|184780.4|184690.4|184799|184669|184799.2|184691.3|184780.4|184668|6
1738909800000|2025-02-07 06:30:00|184799.4|184669.4|184780.8|184690.8|184799.4|184694.6|184778|184668.3|11
1738909810000|2025-02-07 06:30:10|184780.2|184690.2|184794.8|184664.8|184805.1|184690.2|184780.2|184662.8|14
1738909820000|2025-02-07 06:30:20|184790.8|184660.8|184795.7|184665.7|184797.2|184667.2|184787|184657|7
1738909830000|2025-02-07 06:30:30|184788|184658|184808.1|184678.1|184808.1|184678.1|184788|184658|9
1738909840000|2025-02-07 06:30:40|184819.8|184689.8|184810.7|184720.7|184819.8|184723.7|184792.7|184667|26
1738909850000|2025-02-07 06:30:50|184816.9|184726.9|184852.5|184762.5|184856.4|184766.4|184810.7|184720.7|12
1738909860000|2025-02-07 06:31:00|184874.4|184784.4|184890.8|184760.8|184900.1|184787|184874.4|184749.8|27
1738909870000|2025-02-07 06:31:10|184894.5|184764.5|184903.3|184773.3|184911.6|184781.6|184890.1|184760.1|31
1738909880000|2025-02-07 06:31:20|184905.8|184775.8|184912.7|184782.7|184913|184795.3|184881.4|184772.5|14
1738909890000|2025-02-07 06:31:30|184913|184783|184896.3|184766.3|184913|184783|184880.4|184750.4|29
1738909900000|2025-02-07 06:31:40|184894.1|184764.1|184887|184757|184900.4|184770.4|184883.7|184753.7|14
1738909910000|2025-02-07 06:31:50|184881.3|184751.3|184891.2|184761.2|184891.2|184761.2|184881.3|184751.3|6
1738909920000|2025-02-07 06:32:00|184894.8|184764.8|184895.3|184765.3|184901.9|184771.9|184893.1|184763.1|9
1738909930000|2025-02-07 06:32:10|184899.7|184769.7|184895.9|184765.9|184900.8|184770.8|184893.1|184763.1|16
1738909940000|2025-02-07 06:32:20|184895.7|184765.7|184892.5|184762.5|184895.7|184765.7|184888.2|184758.2|3
1738909960000|2025-02-07 06:32:40|184886.8|184756.8|184887.2|184757.2|184893.1|184763.1|184883.3|184753.3|13
1738909970000|2025-02-07 06:32:50|184883.6|184753.6|184883.9|184753.9|184888.4|184758.4|184880.8|184750.8|19
1738909980000|2025-02-07 06:33:00|184889.5|184759.5|184914.1|184784.1|184926.4|184796.4|184881.8|184751.8|20
1738909990000|2025-02-07 06:33:10|184928|184798|184919.2|184789.2|184928|184798|184918.6|184788.6|10
1738910000000|2025-02-07 06:33:20|184923.2|184793.2|184910.4|184780.4|184923.2|184793.2|184903.8|184773.8|8
1738910010000|2025-02-07 06:33:30|184915.3|184785.3|184904.2|184774.2|184915.3|184785.3|184903.8|184773.8|5
1738910020000|2025-02-07 06:33:40|184915.4|184785.4|184900.7|184770.7|184915.4|184785.4|184900.7|184770.7|3
1738910030000|2025-02-07 06:33:50|184903.9|184773.9|184897.6|184767.6|184903.9|184773.9|184897.5|184767.5|6
1738910040000|2025-02-07 06:34:00|184899.1|184769.1|184873.1|184743.1|184901.9|184771.9|184867.7|184737.7|19
1738910050000|2025-02-07 06:34:10|184872.7|184742.7|184898.8|184768.8|184898.8|184792.2|184871.8|184741.8|10
1738910060000|2025-02-07 06:34:20|184906.3|184776.3|184906.7|184776.7|184906.7|184776.7|184906.3|184776.3|2
1738910070000|2025-02-07 06:34:30|184911.8|184781.8|184907.1|184777.1|184911.8|184781.8|184907.1|184777.1|2
1738910080000|2025-02-07 06:34:40|184906.6|184776.6|184902.1|184772.1|184906.6|184776.6|184899.6|184769.6|4
1738910090000|2025-02-07 06:34:50|184900.5|184770.5|184877.3|184747.3|184905.4|184775.4|184871.5|184741.5|23
1738910100000|2025-02-07 06:35:00|184877.7|184747.7|184882.6|184752.6|184889|184759|184877.7|184747.7|15
1738910110000|2025-02-07 06:35:10|184881.1|184751.1|184880.1|184750.1|184883.5|184753.5|184879.3|184749.3|10
1738910120000|2025-02-07 06:35:20|184879.4|184749.4|184886.6|184756.6|184889|184759|184879.4|184749.4|16
1738910130000|2025-02-07 06:35:30|184883.4|184753.4|184899.8|184769.8|184899.8|184769.8|184883.1|184753.1|19
1738910140000|2025-02-07 06:35:40|184899.7|184769.7|184899.7|184769.7|184899.7|184769.7|184899.7|184769.7|1
1738910150000|2025-02-07 06:35:50|184900|184770|184890|184800|184908.6|184805.2|184881.5|184770|15
1738910160000|2025-02-07 06:36:00|184885.2|184795.2|184895.7|184805.7|184896.5|184806.5|184885.2|184795.2|8
1738910170000|2025-02-07 06:36:10|184896.5|184806.5|184895.7|184805.7|184896.5|184806.5|184895.7|184805.7|2
1738910180000|2025-02-07 06:36:20|184892.5|184802.5|184892.5|184802.5|184892.5|184802.5|184892.5|184802.5|1
1738910190000|2025-02-07 06:36:30|184892.8|184802.8|184891.1|184801.1|184892.8|184802.8|184887.7|184797.7|11
1738910210000|2025-02-07 06:36:50|184894.2|184804.2|184883.6|184793.6|184894.2|184804.2|184878.2|184788.2|4
1738910220000|2025-02-07 06:37:00|184883.1|184793.1|184883|184793|184883.1|184793.1|184883|184793|2
1738910230000|2025-02-07 06:37:10|184879.2|184789.2|184878.4|184788.4|184879.2|184789.2|184878.4|184788.4|2
1738910240000|2025-02-07 06:37:20|184795.8|184705.8|184753.4|184623.4|184798.6|184705.8|184748.8|184618.8|14
1738910250000|2025-02-07 06:37:30|184754.1|184624.1|184728.3|184598.3|184754.1|184624.1|184715.7|184585.7|27
1738910260000|2025-02-07 06:37:40|184718.5|184588.5|184705.9|184615.9|184727|184623.6|184699.4|184588.5|37
1738910270000|2025-02-07 06:37:50|184710.3|184620.3|184705.2|184615.2|184712|184622|184697.3|184607.3|40
1738910280000|2025-02-07 06:38:00|184705.6|184615.6|184703.3|184613.3|184709.3|184619.3|184697.4|184607.4|34
1738910290000|2025-02-07 06:38:10|184706.5|184616.5|184702.7|184612.7|184709.8|184619.8|184699.2|184609.2|39
1738910300000|2025-02-07 06:38:20|184702.5|184612.5|184698.4|184608.4|184707.5|184617.5|184697.9|184607.9|34
1738910310000|2025-02-07 06:38:30|184701.8|184611.8|184701.4|184611.4|184702.7|184612.7|184694.8|184604.8|33
1738910320000|2025-02-07 06:38:40|184704|184614|184709.7|184619.7|184720.8|184630.8|184703.6|184613.6|33
1738910330000|2025-02-07 06:38:50|184704.6|184614.6|184728.9|184638.9|184734.4|184644.4|184704.6|184614.6|27
1738910340000|2025-02-07 06:39:00|184732.4|184642.4|184747.7|184617.7|184747.7|184644.9|184725|184617.7|12
1738910350000|2025-02-07 06:39:10|184726|184596|184751.4|184621.4|184751.4|184621.4|184726|184596|24
1738910360000|2025-02-07 06:39:20|184749.5|184619.5|184750.4|184620.4|184751.2|184621.2|184746.6|184616.6|13
1738910370000|2025-02-07 06:39:30|184747.1|184617.1|184731.4|184601.4|184747.1|184617.1|184729.4|184599.4|7
1738910390000|2025-02-07 06:39:50|184733.2|184603.2|184726|184596|184733.2|184603.2|184720.6|184590.6|7
1738910400000|2025-02-07 06:40:00|184725.6|184595.6|184723.1|184593.1|184725.6|184595.6|184721.7|184591.7|5
1738910410000|2025-02-07 06:40:10|184726.1|184596.1|184722.7|184592.7|184726.3|184596.3|184718.8|184588.8|7
1738910420000|2025-02-07 06:40:20|184724|184594|184723.6|184593.6|184724.6|184594.6|184723.5|184593.5|4
1738910430000|2025-02-07 06:40:30|184724|184594|184731.4|184601.4|184731.4|184601.4|184723.9|184593.9|7
1738910440000|2025-02-07 06:40:40|184750.5|184620.5|184747.3|184617.3|184752.8|184622.8|184747.3|184617.3|6
1738910450000|2025-02-07 06:40:50|184742|184612|184732|184602|184744.7|184614.7|184722.3|184592.3|10
1738910460000|2025-02-07 06:41:00|184727.7|184597.7|184733.2|184603.2|184734.9|184604.9|184712.8|184582.8|11
1738910470000|2025-02-07 06:41:10|184733.3|184603.3|184733.3|184603.3|184733.3|184603.3|184733.3|184603.3|1
1738910490000|2025-02-07 06:41:30|184734.8|184604.8|184731.6|184601.6|184735.2|184605.2|184731.6|184601.6|3
1738910510000|2025-02-07 06:41:50|184718.6|184588.6|184735.1|184605.1|184735.3|184605.3|184718.6|184588.6|8
1738910520000|2025-02-07 06:42:00|184735|184605|184735|184605|184735|184605|184735|184605|1
1738910530000|2025-02-07 06:42:10|184754.2|184624.2|184747.3|184617.3|184754.2|184624.2|184737.2|184607.2|9
1738910540000|2025-02-07 06:42:20|184748.8|184618.8|184745.7|184615.7|184748.8|184618.8|184745.7|184615.7|4
1738910550000|2025-02-07 06:42:30|184753.6|184623.6|184748.4|184618.4|184753.6|184623.6|184748.4|184618.4|6
1738910560000|2025-02-07 06:42:40|184748.1|184618.1|184747|184617|184750.5|184620.5|184746.7|184616.7|5
1738910570000|2025-02-07 06:42:50|184752.3|184622.3|184748.3|184618.3|184759.4|184629.4|184745.9|184615.9|20
1738910580000|2025-02-07 06:43:00|184728.3|184598.3|184729.1|184599.1|184729.1|184599.1|184726.2|184596.2|4
1738910590000|2025-02-07 06:43:10|184729.6|184599.6|184721.5|184591.5|184729.6|184599.6|184721.5|184591.5|4
1738910600000|2025-02-07 06:43:20|184727.2|184597.2|184741|184611|184742.2|184612.2|184722.9|184592.9|12
1738910610000|2025-02-07 06:43:30|184741.1|184611.1|184757.2|184627.2|184757.2|184627.2|184741.1|184611.1|14
1738910620000|2025-02-07 06:43:40|184758.5|184628.5|184753.8|184623.8|184758.5|184628.5|184751.9|184621.9|4
1738910630000|2025-02-07 06:43:50|184755.1|184625.1|184753|184623|184755.1|184625.1|184749.1|184619.1|4
1738910640000|2025-02-07 06:44:00|184758.6|184628.6|184734.7|184604.7|184758.6|184628.6|184734.7|184604.7|4
1738910650000|2025-02-07 06:44:10|184751.8|184621.8|184756.8|184626.8|184760|184630|184751.8|184621.8|6
1738910670000|2025-02-07 06:44:30|184756.7|184626.7|184756.2|184626.2|184762.1|184632.1|184756.2|184626.2|8
1738910680000|2025-02-07 06:44:40|184768.8|184638.8|184754.9|184624.9|184768.8|184638.8|184754.9|184624.9|7
1738910690000|2025-02-07 06:44:50|184755.1|184625.1|184756.7|184626.7|184760.4|184630.4|184750.7|184620.7|12
1738910700000|2025-02-07 06:45:00|184757.1|184627.1|184766.6|184636.6|184767|184637|184751.5|184621.5|20
1738910710000|2025-02-07 06:45:10|184779.9|184649.9|184770.7|184640.7|184779.9|184649.9|184762.4|184632.4|22
1738910720000|2025-02-07 06:45:20|184771.8|184641.8|184762.1|184632.1|184774.1|184644.1|184762.1|184632.1|13
1738910730000|2025-02-07 06:45:30|184767.4|184637.4|184763.4|184633.4|184768.5|184638.5|184763.4|184633.4|7
1738910740000|2025-02-07 06:45:40|184763.7|184633.7|184730.6|184640.6|184763.7|184655|184730.6|184633.7|5
1738910750000|2025-02-07 06:45:50|184732.3|184642.3|184737.9|184647.9|184739.1|184649.1|184732.3|184642.3|5
1738910760000|2025-02-07 06:46:00|184733.5|184643.5|184764.7|184634.7|184764.7|184660.7|184733.5|184634.7|6
1738910770000|2025-02-07 06:46:10|184763|184633|184768.3|184638.3|184774.3|184644.3|184761.5|184631.5|10
1738910780000|2025-02-07 06:46:20|184765.1|184635.1|184770.2|184640.2|184772.8|184642.8|184765.1|184635.1|12
1738910790000|2025-02-07 06:46:30|184775|184645|184765.2|184635.2|184775|184645|184763.5|184633.5|10
1738910800000|2025-02-07 06:46:40|184769.5|184639.5|184770.1|184640.1|184770.1|184640.1|184769.5|184639.5|4
1738910810000|2025-02-07 06:46:50|184770.5|184640.5|184765.3|184635.3|184770.5|184640.5|184759.5|184629.5|7
1738910820000|2025-02-07 06:47:00|184765.4|184635.4|184762.8|184632.8|184769.4|184639.4|184761.3|184631.3|11
1738910830000|2025-02-07 06:47:10|184768.5|184638.5|184767.9|184637.9|184771.5|184641.5|184762.8|184632.8|26
1738910840000|2025-02-07 06:47:20|184769.6|184639.6|184764.1|184634.1|184771.4|184641.4|184754.2|184624.2|20
1738910850000|2025-02-07 06:47:30|184757.4|184627.4|184767|184637|184773.6|184643.6|184754.2|184624.2|34
1738910860000|2025-02-07 06:47:40|184767.1|184637.1|184770.8|184640.8|184770.8|184640.8|184759.7|184629.7|22
1738910870000|2025-02-07 06:47:50|184764.4|184634.4|184759.6|184629.6|184771.5|184641.5|184759.6|184629.6|24
1738910880000|2025-02-07 06:48:00|184772.6|184642.6|184768.2|184638.2|184772.6|184642.6|184763.5|184633.5|11
1738910890000|2025-02-07 06:48:10|184767.3|184637.3|184772.9|184642.9|184775.9|184645.9|184765.3|184635.3|19
1738910900000|2025-02-07 06:48:20|184772|184642|184774|184644|184775.3|184645.3|184764.8|184634.8|13
1738910910000|2025-02-07 06:48:30|184774.7|184644.7|184774.9|184644.9|184775.3|184645.3|184774.3|184644.3|8
1738910920000|2025-02-07 06:48:40|184775.6|184645.6|184775.7|184645.7|184776.3|184646.3|184775.4|184645.4|5
1738910930000|2025-02-07 06:48:50|184775.2|184645.2|184770.3|184640.3|184775.2|184645.2|184764.2|184634.2|10
1738910940000|2025-02-07 06:49:00|184767.7|184637.7|184769.9|184639.9|184770.9|184640.9|184766.6|184636.6|11
1738910950000|2025-02-07 06:49:10|184769.6|184639.6|184766|184636|184770|184640|184765.6|184635.6|7
1738910960000|2025-02-07 06:49:20|184769.8|184639.8|184770.6|184640.6|184770.7|184640.7|184769.8|184639.8|3
1738910970000|2025-02-07 06:49:30|184770.4|184640.4|184765.3|184635.3|184770.9|184640.9|184764.8|184634.8|10
1738910980000|2025-02-07 06:49:40|184767.4|184637.4|184766.9|184636.9|184769.5|184639.5|184762.8|184632.8|15
1738910990000|2025-02-07 06:49:50|184767|184637|184762.3|184632.3|184767|184637|184762.3|184632.3|4
1738911000000|2025-02-07 06:50:00|184776|184646|184777.3|184647.3|184777.3|184647.3|184762.4|184632.4|17
1738911010000|2025-02-07 06:50:10|184777.7|184647.7|184788.7|184658.7|184795.7|184665.7|184777.7|184647.7|10
1738911020000|2025-02-07 06:50:20|184792.7|184662.7|184793.9|184663.9|184798.9|184668.9|184791.8|184661.8|10
1738911030000|2025-02-07 06:50:30|184797.1|184667.1|184789.4|184659.4|184797.1|184667.1|184788.1|184658.1|12
1738911040000|2025-02-07 06:50:40|184796.5|184666.5|184801.3|184671.3|184833|184676.1|184787.4|184630.8|27
1738911050000|2025-02-07 06:50:50|184798.2|184668.2|184795.8|184665.8|184834.2|184679.5|184795.6|184633.2|17
1738911060000|2025-02-07 06:51:00|184799|184669|184812.4|184682.4|184812.4|184682.4|184799|184669|21
1738911070000|2025-02-07 06:51:10|184807.2|184677.2|184825|184695|184825|184695|184807.2|184677.2|13
1738911080000|2025-02-07 06:51:20|184824|184694|184849.3|184649.2|184849.3|184697.6|184814|184649.2|8
1738911090000|2025-02-07 06:51:30|184815.1|184685.1|184822.4|184692.4|184822.4|184692.4|184815.1|184685.1|6
1738911100000|2025-02-07 06:51:40|184817.9|184687.9|184813.4|184683.4|184849.8|184692.7|184807.3|184646.2|27
1738911110000|2025-02-07 06:51:50|184807.6|184677.6|184809.4|184679.4|184821.4|184691.4|184802.9|184672.9|31
1738911120000|2025-02-07 06:52:00|184812.5|184682.5|184809.1|184679.1|184825|184695|184802|184672|24
1738911130000|2025-02-07 06:52:10|184811.2|184681.2|184807.8|184677.8|184815.3|184685.3|184803.3|184673.3|17
1738911140000|2025-02-07 06:52:20|184812.4|184682.4|184820.2|184690.2|184825.7|184695.7|184811.4|184681.4|12
1738911150000|2025-02-07 06:52:30|184818.9|184688.9|184811.3|184681.3|184820.2|184690.2|184805|184675|19
1738911160000|2025-02-07 06:52:40|184815.4|184685.4|184802.6|184672.6|184849.6|184687.7|184802.6|184643.3|7
1738911170000|2025-02-07 06:52:50|184805.5|184675.5|184815.9|184685.9|184816.8|184686.8|184802.2|184672.2|10
1738911180000|2025-02-07 06:53:00|184812.1|184682.1|184819.8|184689.8|184820.5|184690.5|184807.8|184677.8|9
1738911190000|2025-02-07 06:53:10|184819.7|184689.7|184817.3|184687.3|184819.8|184689.8|184807.1|184677.1|14
1738911200000|2025-02-07 06:53:20|184818.1|184688.1|184821.9|184691.9|184822.6|184692.6|184817.3|184687.3|6
1738911210000|2025-02-07 06:53:30|184822.2|184692.2|184816.4|184686.4|184822.2|184692.2|184799.9|184669.9|11
1738911220000|2025-02-07 06:53:40|184820.5|184690.5|184818.4|184688.4|184821.9|184691.9|184818.4|184688.4|7
1738911230000|2025-02-07 06:53:50|184817.9|184687.9|184823.6|184693.6|184823.8|184693.8|184817.9|184687.9|6
1738911240000|2025-02-07 06:54:00|184823.2|184693.2|184818.8|184688.8|184823.2|184693.2|184817.5|184687.5|9
1738911250000|2025-02-07 06:54:10|184814.7|184684.7|184812.8|184682.8|184825.1|184695.1|184805.1|184675.1|24
1738911260000|2025-02-07 06:54:20|184814.8|184684.8|184820.5|184690.5|184829.5|184699.5|184812.4|184682.4|13
1738911270000|2025-02-07 06:54:30|184823.1|184693.1|184825|184695|184825|184695|184822.8|184692.8|11
1738911280000|2025-02-07 06:54:40|184827|184697|184828|184698|184828|184698|184827|184697|2
1738911290000|2025-02-07 06:54:50|184829.6|184699.6|184823.5|184693.5|184830.5|184700.5|184823.3|184693.3|9
1738911300000|2025-02-07 06:55:00|184823.6|184693.6|184823.7|184693.7|184823.7|184693.7|184823.6|184693.6|2
1738911310000|2025-02-07 06:55:10|184822.3|184692.3|184852.2|184638.7|184853.1|184695.6|184821.7|184638.7|9
1738911320000|2025-02-07 06:55:20|184851.7|184643.3|184827.2|184697.2|184851.7|184698.4|184826.8|184638.7|12
1738911330000|2025-02-07 06:55:30|184826.1|184696.1|184826.1|184696.1|184826.1|184696.1|184826.1|184696.1|1
1738911340000|2025-02-07 06:55:40|184825.8|184695.8|184826|184696|184826|184696|184825.8|184695.8|2
1738911350000|2025-02-07 06:55:50|184814.6|184684.6|184816.7|184686.7|184816.9|184686.9|184813.7|184683.7|10
1738911360000|2025-02-07 06:56:00|184817.1|184687.1|184816.3|184686.3|184824.6|184694.6|184808.8|184678.8|10
1738911370000|2025-02-07 06:56:10|184811.2|184681.2|184828|184698|184828|184698|184811.2|184681.2|15
1738911380000|2025-02-07 06:56:20|184830.1|184700.1|184828.5|184698.5|184830.6|184700.6|184827.8|184697.8|10
1738911390000|2025-02-07 06:56:30|184828.9|184698.9|184799.9|184669.9|184828.9|184698.9|184799.9|184669.9|4
1738911400000|2025-02-07 06:56:40|184799.3|184669.3|184797.2|184667.2|184800.2|184670.2|184788|184658|10
1738911410000|2025-02-07 06:56:50|184798.6|184668.6|184798.8|184668.8|184798.8|184668.8|184798.6|184668.6|3
1738911420000|2025-02-07 06:57:00|184798.9|184668.9|184799|184669|184799|184669|184798.9|184668.9|2
1738911430000|2025-02-07 06:57:10|184797.8|184667.8|184788.2|184658.2|184797.8|184667.8|184788.2|184658.2|2
1738911450000|2025-02-07 06:57:30|184787.5|184657.5|184795|184665|184795|184665|184787.5|184657.5|2
1738911460000|2025-02-07 06:57:40|184795.4|184665.4|184798.3|184668.3|184803|184673|184794.8|184664.8|5
1738911470000|2025-02-07 06:57:50|184802.4|184672.4|184795.5|184665.5|184802.4|184672.4|184791.5|184661.5|9
1738911480000|2025-02-07 06:58:00|184791.6|184661.6|184791.6|184661.6|184791.6|184661.6|184791.6|184661.6|1
1738911490000|2025-02-07 06:58:10|184794.4|184664.4|184792.2|184662.2|184795.5|184665.5|184783.7|184653.7|11
1738911500000|2025-02-07 06:58:20|184788.9|184658.9|184788.8|184658.8|184789.9|184659.9|184788|184658|11
1738911510000|2025-02-07 06:58:30|184789.8|184659.8|184786.8|184656.8|184789.8|184659.8|184786.8|184656.8|7
1738911530000|2025-02-07 06:58:50|184788.6|184658.6|184783.8|184653.8|184788.6|184658.6|184783.8|184653.8|5
1738911540000|2025-02-07 06:59:00|184783.4|184653.4|184769.3|184639.3|184783.4|184653.4|184766|184636|3
1738911550000|2025-02-07 06:59:10|184769.2|184639.2|184764.5|184634.5|184769.2|184639.2|184764.5|184634.5|2
1738911560000|2025-02-07 06:59:20|184764.6|184634.6|184764.5|184634.5|184764.6|184634.6|184764.4|184634.4|3
1738911570000|2025-02-07 06:59:30|184770|184640|184771.7|184641.7|184771.7|184641.7|184770|184640|3
1738911580000|2025-02-07 06:59:40|184772|184642|184772|184642|184772|184642|184772|184642|1
1738911590000|2025-02-07 06:59:50|184768.8|184638.8|184768.5|184638.5|184768.8|184638.8|184768.5|184638.5|2
1738911600000|2025-02-07 07:00:00|184762.1|184632.1|184764.9|184634.9|184765.6|184635.6|184762.1|184632.1|5
1738911610000|2025-02-07 07:00:10|184765.6|184635.6|184765.1|184635.1|184767.2|184637.2|184764.6|184634.6|7
1738911630000|2025-02-07 07:00:30|184764.8|184634.8|184766.9|184636.9|184766.9|184636.9|184764.4|184634.4|5
1738911650000|2025-02-07 07:00:50|184762.1|184632.1|184765.5|184635.5|184765.5|184635.5|184762|184632|4
1738911660000|2025-02-07 07:01:00|184762.6|184632.6|184762.6|184632.6|184762.6|184632.6|184762.6|184632.6|1
1738911670000|2025-02-07 07:01:10|184763.1|184633.1|184759.4|184629.4|184764|184634|184759.4|184629.4|7
1738911680000|2025-02-07 07:01:20|184734.1|184644.1|184734.2|184644.2|184734.2|184644.2|184734.1|184644.1|2
1738911690000|2025-02-07 07:01:30|184734.3|184644.3|184731.9|184641.9|184739.7|184649.7|184731.9|184641.9|3
1738911700000|2025-02-07 07:01:40|184734.5|184644.5|184767.4|184637.4|184767.4|184644.5|184734.5|184637.4|2
1738911710000|2025-02-07 07:01:50|184772.7|184642.7|184708.9|184618.9|184772.7|184642.7|184705.8|184615.8|6
1738911720000|2025-02-07 07:02:00|184706.5|184616.5|184651.2|184561.2|184711.1|184621.1|184644.5|184554.5|14
1738911730000|2025-02-07 07:02:10|184651.5|184561.5|184651.9|184561.9|184652.8|184562.8|184648.6|184558.6|10
1738911740000|2025-02-07 07:02:20|184647.3|184557.3|184658.3|184568.3|184661.9|184571.9|184647.3|184557.3|5
1738911750000|2025-02-07 07:02:30|184658.2|184568.2|184658.1|184568.1|184658.2|184568.2|184658.1|184568.1|2
1738911760000|2025-02-07 07:02:40|184657.8|184567.8|184654.4|184564.4|184658.5|184568.5|184654.4|184564.4|3
1738911770000|2025-02-07 07:02:50|184658|184568|184658|184568|184658|184568|184658|184568|1
1738911780000|2025-02-07 07:03:00|184654.6|184564.6|184653.1|184563.1|184654.6|184564.6|184649.3|184559.3|5
1738911790000|2025-02-07 07:03:10|184649.4|184559.4|184658.8|184568.8|184668.1|184578.1|184649.4|184559.4|8
1738911800000|2025-02-07 07:03:20|184662.2|184572.2|184660|184570|184662.2|184572.2|184659.1|184569.1|4
1738911810000|2025-02-07 07:03:30|184655.5|184565.5|184654.5|184564.5|184655.5|184565.5|184652.2|184562.2|4
1738911820000|2025-02-07 07:03:40|184654.3|184564.3|184646.2|184556.2|184654.3|184564.3|184646.2|184556.2|3
1738911830000|2025-02-07 07:03:50|184646.6|184556.6|184644.2|184554.2|184646.6|184556.6|184644.2|184554.2|3
1738911840000|2025-02-07 07:04:00|184640.9|184550.9|184566|184476|184640.9|184550.9|184556.7|184466.7|18
1738911850000|2025-02-07 07:04:10|184579.5|184489.5|184588|184498|184597.3|184507.3|184579.5|184489.5|12
1738911860000|2025-02-07 07:04:20|184585.8|184495.8|184581.1|184491.1|184585.8|184495.8|184580.7|184490.7|6
1738911870000|2025-02-07 07:04:30|184581.2|184491.2|184579.9|184489.9|184582.1|184492.1|184579.6|184489.6|5
1738911880000|2025-02-07 07:04:40|184582|184492|184581.9|184491.9|184586.1|184496.1|184581.9|184491.9|6
1738911890000|2025-02-07 07:04:50|184581.8|184491.8|184577.3|184487.3|184581.8|184491.8|184577.3|184487.3|7
1738911900000|2025-02-07 07:05:00|184574.8|184484.8|184551.3|184461.3|184576.7|184486.7|184551.3|184461.3|14
1738911910000|2025-02-07 07:05:10|184552.2|184462.2|184550.9|184460.9|184552.3|184462.3|184549.4|184459.4|7
1738911920000|2025-02-07 07:05:20|184553.1|184463.1|184552.9|184462.9|184553.1|184463.1|184551.7|184461.7|3
1738911930000|2025-02-07 07:05:30|184552.2|184462.2|184554.3|184464.3|184554.4|184464.4|184552.2|184462.2|7
1738911940000|2025-02-07 07:05:40|184560.7|184470.7|184606.8|184516.8|184617.9|184527.9|184557.4|184467.4|27
1738911950000|2025-02-07 07:05:50|184607.2|184517.2|184612.1|184522.1|184612.1|184522.1|184607.2|184517.2|7
1738911960000|2025-02-07 07:06:00|184663.5|184573.5|184661.3|184571.3|184674.4|184584.4|184659.4|184569.4|23
1738911970000|2025-02-07 07:06:10|184662.8|184572.8|184686.7|184596.7|184691.6|184601.6|184661.5|184571.5|15
1738911980000|2025-02-07 07:06:20|184689.3|184599.3|184684.4|184594.4|184691.2|184601.2|184679.3|184589.3|17
1738911990000|2025-02-07 07:06:30|184682.9|184592.9|184673.6|184583.6|184682.9|184592.9|184665.8|184575.8|11
1738912000000|2025-02-07 07:06:40|184674.8|184584.8|184658.5|184568.5|184674.8|184584.8|184656.2|184566.2|5
1738912010000|2025-02-07 07:06:50|184663.8|184573.8|184666.6|184576.6|184671.9|184581.9|184662.3|184572.3|11
1738912020000|2025-02-07 07:07:00|184666.8|184576.8|184666.4|184576.4|184666.8|184576.8|184664.3|184574.3|4
1738912030000|2025-02-07 07:07:10|184674.2|184584.2|184676.1|184586.1|184676.7|184586.7|184674.2|184584.2|8
1738912040000|2025-02-07 07:07:20|184675.9|184585.9|184664.6|184574.6|184675.9|184585.9|184660.8|184570.8|5
1738912050000|2025-02-07 07:07:30|184664.7|184574.7|184665|184575|184665|184575|184664.7|184574.7|2
1738912060000|2025-02-07 07:07:40|184664.5|184574.5|184665.1|184575.1|184665.1|184575.1|184659.4|184569.4|5
1738912070000|2025-02-07 07:07:50|184667.7|184577.7|184666|184576|184667.7|184577.7|184661.4|184571.4|9
1738912080000|2025-02-07 07:08:00|184666.1|184576.1|184666.1|184576.1|184666.1|184576.1|184666.1|184576.1|1
1738912100000|2025-02-07 07:08:20|184663.9|184573.9|184657|184567|184665.8|184575.8|184657|184567|9
1738912110000|2025-02-07 07:08:30|184660.1|184570.1|184660.8|184570.8|184661|184571|184660.1|184570.1|5
1738912120000|2025-02-07 07:08:40|184662.6|184572.6|184670.6|184580.6|184679.9|184589.9|184662.6|184572.6|13
1738912130000|2025-02-07 07:08:50|184672.2|184582.2|184673.2|184583.2|184673.2|184583.2|184669.4|184579.4|8
1738912140000|2025-02-07 07:09:00|184675.5|184585.5|184684.1|184594.1|184684.1|184594.1|184675.5|184585.5|5
1738912150000|2025-02-07 07:09:10|184684.5|184594.5|184685.3|184595.3|184686.3|184596.3|184678.5|184588.5|7
1738912160000|2025-02-07 07:09:20|184685.5|184595.5|184685.7|184595.7|184685.8|184595.8|184685.5|184595.5|3
1738912170000|2025-02-07 07:09:30|184685.8|184595.8|184673.2|184583.2|184685.8|184595.8|184662.1|184572.1|8
1738912180000|2025-02-07 07:09:40|184671.3|184581.3|184660|184570|184673.1|184583.1|184660|184570|8
1738912190000|2025-02-07 07:09:50|184660.7|184570.7|184675|184585|184675|184585|184660.7|184570.7|8
1738912200000|2025-02-07 07:10:00|184677.1|184587.1|184664.9|184574.9|184678.1|184588.1|184664.5|184574.5|7
1738912210000|2025-02-07 07:10:10|184669.9|184579.9|184667.8|184577.8|184670.4|184580.4|184667.3|184577.3|5
1738912220000|2025-02-07 07:10:20|184669.3|184579.3|184668.5|184578.5|184669.3|184579.3|184666.8|184576.8|4
1738912230000|2025-02-07 07:10:30|184670.4|184580.4|184655|184565|184670.4|184580.4|184655|184565|8
1738912240000|2025-02-07 07:10:40|184652.5|184562.5|184636.1|184546.1|184652.5|184562.5|184636.1|184546.1|9
1738912250000|2025-02-07 07:10:50|184637.7|184547.7|184589.2|184499.2|184637.7|184547.7|184585.4|184495.4|18
1738912260000|2025-02-07 07:11:00|184586.7|184496.7|184596.3|184506.3|184598.1|184508.1|184586.7|184496.7|14
1738912270000|2025-02-07 07:11:10|184591.2|184501.2|184584.4|184494.4|184592|184502|184582.1|184492.1|11
1738912280000|2025-02-07 07:11:20|184582.1|184492.1|184563.1|184473.1|184582.1|184492.1|184563.1|184473.1|6
1738912290000|2025-02-07 07:11:30|184561.2|184471.2|184582.4|184452.4|184584|184471.2|184559.2|184452.2|9
1738912300000|2025-02-07 07:11:40|184585.7|184455.7|184583.8|184453.8|184585.7|184455.7|184583.8|184453.8|4
1738912310000|2025-02-07 07:11:50|184584.3|184454.3|184554.3|184464.3|184584.3|184472.6|184554.3|184445.6|6
1738912320000|2025-02-07 07:12:00|184556.8|184466.8|184552.1|184462.1|184557.1|184467.1|184551.2|184461.2|8
1738912330000|2025-02-07 07:12:10|184556|184466|184555.7|184465.7|184556|184466|184555.2|184465.2|3
1738912340000|2025-02-07 07:12:20|184555.2|184465.2|184555.2|184465.2|184555.2|184465.2|184555.2|184465.2|1
1738912350000|2025-02-07 07:12:30|184555|184465|184555.2|184465.2|184555.4|184465.4|184555|184465|3
1738912360000|2025-02-07 07:12:40|184552.4|184462.4|184552.1|184462.1|184552.5|184462.5|184552.1|184462.1|3
1738912370000|2025-02-07 07:12:50|184542.4|184452.4|184539.9|184449.9|184542.5|184452.5|184539.9|184449.9|6
1738912380000|2025-02-07 07:13:00|184540.4|184450.4|184545|184455|184545|184455|184540.4|184450.4|4
1738912390000|2025-02-07 07:13:10|184543.8|184453.8|184542.1|184452.1|184543.8|184453.8|184542.1|184452.1|5
1738912400000|2025-02-07 07:13:20|184542.5|184452.5|184541.8|184451.8|184542.5|184452.5|184541.8|184451.8|2
1738912410000|2025-02-07 07:13:30|184541.7|184451.7|184541.8|184451.8|184541.8|184451.8|184541.6|184451.6|6
1738912420000|2025-02-07 07:13:40|184546|184456|184594.6|184504.6|184600.2|184510.2|184546|184456|17
1738912430000|2025-02-07 07:13:50|184595.3|184505.3|184595.3|184505.3|184596.6|184506.6|184595.3|184505.3|4
1738912440000|2025-02-07 07:14:00|184592.6|184502.6|184569.9|184479.9|184592.6|184502.6|184569.9|184479.9|5
1738912450000|2025-02-07 07:14:10|184570|184480|184569.7|184479.7|184570.5|184480.5|184569.7|184479.7|5
1738912460000|2025-02-07 07:14:20|184569|184479|184569.7|184479.7|184569.7|184479.7|184569|184479|4
1738912470000|2025-02-07 07:14:30|184576.1|184486.1|184587.8|184497.8|184587.8|184497.8|184571.9|184481.9|8
1738912480000|2025-02-07 07:14:40|184583.2|184493.2|184581.4|184491.4|184583.2|184493.2|184581.4|184491.4|2
1738912490000|2025-02-07 07:14:50|184582.4|184492.4|184583.5|184493.5|184589.4|184499.4|184582.4|184492.4|9
1738912500000|2025-02-07 07:15:00|184580.5|184490.5|184589.9|184459.9|184589.9|184490.5|184563.2|184453.9|6
1738912510000|2025-02-07 07:15:10|184587.5|184457.5|184560.3|184470.3|184587.5|184478.2|184526.6|184436.6|13
1738912520000|2025-02-07 07:15:20|184561.5|184471.5|184567.1|184477.1|184576.3|184486.3|184560.3|184470.3|10
1738912530000|2025-02-07 07:15:30|184564.8|184474.8|184560.2|184470.2|184566|184476|184557.6|184467.6|16
1738912540000|2025-02-07 07:15:40|184560.3|184470.3|184567.1|184477.1|184567.5|184477.5|184560.3|184470.3|15
1738912550000|2025-02-07 07:15:50|184567|184477|184554.7|184464.7|184567.1|184477.1|184552.1|184462.1|15
1738912560000|2025-02-07 07:16:00|184557.5|184467.5|184509.9|184419.9|184557.5|184467.5|184490.5|184400.5|9
1738912570000|2025-02-07 07:16:10|184509.7|184419.7|184430.1|184340.1|184515.4|184425.4|184430.1|184340.1|19
1738912580000|2025-02-07 07:16:20|184434.4|184344.4|184460.5|184370.5|184463|184373|184432.7|184342.7|21
1738912590000|2025-02-07 07:16:30|184458.5|184368.5|184459.5|184369.5|184463.2|184373.2|184457.2|184367.2|11
1738912600000|2025-02-07 07:16:40|184458.3|184368.3|184457.2|184367.2|184458.5|184368.5|184457.2|184367.2|3
1738912610000|2025-02-07 07:16:50|184458.5|184368.5|184459.8|184369.8|184459.8|184369.8|184453.3|184363.3|10
1738912620000|2025-02-07 07:17:00|184462.4|184372.4|184462.1|184372.1|184463|184373|184462.1|184372.1|5
1738912630000|2025-02-07 07:17:10|184462.2|184372.2|184456.1|184366.1|184462.3|184372.3|184453|184363|8
1738912640000|2025-02-07 07:17:20|184458.6|184368.6|184466.4|184376.4|184472.4|184382.4|184458.6|184368.6|11
1738912650000|2025-02-07 07:17:30|184466.3|184376.3|184466.5|184376.5|184466.5|184376.5|184463.3|184373.3|7
1738912660000|2025-02-07 07:17:40|184464|184374|184454|184364|184464|184374|184454|184364|5
1738912670000|2025-02-07 07:17:50|184455|184365|184454.8|184364.8|184459.3|184369.3|184454.8|184364.8|5
1738912680000|2025-02-07 07:18:00|184457.6|184367.6|184463.2|184373.2|184463.3|184373.3|184457.6|184367.6|7
1738912690000|2025-02-07 07:18:10|184464.6|184374.6|184465.9|184375.9|184467.2|184377.2|184464.6|184374.6|10
1738912700000|2025-02-07 07:18:20|184467.6|184377.6|184464.4|184374.4|184467.6|184377.6|184464.4|184374.4|10
1738912710000|2025-02-07 07:18:30|184464.7|184374.7|184454.9|184364.9|184465|184375|184453.8|184363.8|7
1738912720000|2025-02-07 07:18:40|184450.3|184360.3|184440.7|184350.7|184450.3|184360.3|184434.6|184344.6|9
1738912730000|2025-02-07 07:18:50|184441.6|184351.6|184426.8|184336.8|184449.3|184359.3|184426.8|184336.8|9
1738912740000|2025-02-07 07:19:00|184434.5|184344.5|184436.3|184346.3|184447.8|184357.8|184424.6|184334.6|9
1738912750000|2025-02-07 07:19:10|184436.7|184346.7|184378.2|184288.2|184436.9|184346.9|184373.3|184283.3|10
1738912760000|2025-02-07 07:19:20|184381|184291|184391.6|184301.6|184391.7|184301.7|184381|184291|8
1738912770000|2025-02-07 07:19:30|184389|184299|184384.6|184294.6|184391.6|184301.6|184384.6|184294.6|11
1738912780000|2025-02-07 07:19:40|184388.6|184298.6|184392.9|184302.9|184393|184303|184388.6|184298.6|8
1738912790000|2025-02-07 07:19:50|184390.7|184300.7|184390|184300|184391.7|184301.7|184390|184300|6
1738912800000|2025-02-07 07:20:00|184390.1|184300.1|184390.8|184300.8|184391.5|184301.5|184376.1|184286.1|11
1738912810000|2025-02-07 07:20:10|184389|184299|184458.3|184368.3|184460.9|184370.9|184389|184299|15
1738912820000|2025-02-07 07:20:20|184455.3|184365.3|184462.6|184372.6|184467.4|184377.4|184448.3|184358.3|18
1738912830000|2025-02-07 07:20:30|184457.9|184367.9|184477.8|184387.8|184477.8|184387.8|184457.9|184367.9|12
1738912840000|2025-02-07 07:20:40|184479.5|184389.5|184455.3|184365.3|184479.5|184389.5|184451.8|184361.8|9
1738912850000|2025-02-07 07:20:50|184455|184365|184479.5|184349.5|184480.5|184367.4|184452.3|184349.5|13
1738912860000|2025-02-07 07:21:00|184477.4|184347.4|184476|184346|184477.4|184347.4|184475.5|184345.5|9
1738912870000|2025-02-07 07:21:10|184476.2|184346.2|184477.6|184347.6|184477.7|184347.7|184475.9|184345.9|10
1738912880000|2025-02-07 07:21:20|184486|184356|184490.2|184360.2|184492.1|184362.1|184486|184356|9
1738912890000|2025-02-07 07:21:30|184471.2|184381.2|184466.8|184376.8|184471.8|184381.8|184466.8|184376.8|9
1738912900000|2025-02-07 07:21:40|184462.2|184372.2|184465.9|184375.9|184466.3|184376.3|184462.2|184372.2|6
1738912910000|2025-02-07 07:21:50|184465.7|184375.7|184464.3|184374.3|184466.4|184376.4|184464|184374|11
1738912920000|2025-02-07 07:22:00|184452.4|184362.4|184452.5|184322.5|184457.1|184362.4|184450.8|184320.8|12
1738912930000|2025-02-07 07:22:10|184452.3|184322.3|184457.8|184327.8|184457.8|184327.8|184452.3|184322.3|6
1738912940000|2025-02-07 07:22:20|184454.7|184324.7|184428.1|184298.1|184454.7|184324.7|184425.4|184295.4|14
1738912950000|2025-02-07 07:22:30|184427.9|184297.9|184428.6|184298.6|184428.9|184298.9|184427.9|184297.9|6
1738912960000|2025-02-07 07:22:40|184427.7|184297.7|184428.8|184298.8|184439.1|184309.1|184425.4|184295.4|17
1738912970000|2025-02-07 07:22:50|184427|184297|184404.9|184314.9|184427|184319.6|184404.9|184296|13
1738912980000|2025-02-07 07:23:00|184404.7|184314.7|184405.9|184315.9|184406.1|184316.1|184403|184313|8
1738912990000|2025-02-07 07:23:10|184404|184314|184412.1|184282.1|184413.5|184314|184391.3|184282.1|15
1738913000000|2025-02-07 07:23:20|184412.9|184282.9|184410|184280|184412.9|184282.9|184410|184280|3
1738913010000|2025-02-07 07:23:30|184413.6|184283.6|184409|184279|184413.6|184283.6|184409|184279|8
1738913020000|2025-02-07 07:23:40|184408.1|184278.1|184398.2|184308.2|184408.1|184312|184392.4|184265.6|10
1738913030000|2025-02-07 07:23:50|184396.8|184306.8|184388.8|184298.8|184400|184310|184380.5|184290.5|10
1738913040000|2025-02-07 07:24:00|184380|184290|184371.6|184281.6|184382.5|184292.5|184370.1|184280.1|8
1738913050000|2025-02-07 07:24:10|184391.6|184261.6|184370.1|184240.1|184391.6|184261.6|184370.1|184240.1|11
1738913060000|2025-02-07 07:24:20|184370.6|184240.6|184366.5|184236.5|184370.6|184240.6|184366.5|184236.5|5
1738913070000|2025-02-07 07:24:30|184367.5|184237.5|184358.6|184228.6|184384.2|184254.2|184358.4|184228.4|15
1738913080000|2025-02-07 07:24:40|184361.1|184231.1|184350.2|184220.2|184361.1|184231.1|184350.2|184220.2|6
1738913090000|2025-02-07 07:24:50|184353.3|184223.3|184357.6|184227.6|184357.6|184227.6|184353.3|184223.3|6
1738913100000|2025-02-07 07:25:00|184358.4|184228.4|184363.3|184233.3|184363.3|184233.3|184358.4|184228.4|3
1738913110000|2025-02-07 07:25:10|184366|184236|184365.9|184235.9|184366|184236|184365.5|184235.5|5
1738913120000|2025-02-07 07:25:20|184371|184241|184379.5|184289.5|184379.5|184289.5|184363.6|184241|16
1738913130000|2025-02-07 07:25:30|184377.5|184287.5|184387.9|184297.9|184388.2|184298.2|184372.3|184282.3|12
1738913140000|2025-02-07 07:25:40|184389.4|184299.4|184405.4|184315.4|184409.3|184319.3|184389.4|184299.4|14
1738913150000|2025-02-07 07:25:50|184426.7|184296.7|184397|184307|184430.5|184340.5|184397|184287.7|19
1738913160000|2025-02-07 07:26:00|184399.7|184309.7|184397.2|184307.2|184404.9|184314.9|184389|184299|10
1738913170000|2025-02-07 07:26:10|184396.9|184306.9|184395.8|184305.8|184397.2|184307.2|184392.9|184302.9|6
1738913180000|2025-02-07 07:26:20|184412.1|184282.1|184421|184291|184421|184291|184409|184279|11
1738913190000|2025-02-07 07:26:30|184420.1|184290.1|184415|184285|184420.1|184290.1|184415|184285|3
1738913200000|2025-02-07 07:26:40|184414.4|184284.4|184409.6|184279.6|184414.4|184284.4|184409.6|184279.6|2
1738913210000|2025-02-07 07:26:50|184405.4|184275.4|184403.6|184273.6|184405.4|184275.4|184403.6|184273.6|4
1738913220000|2025-02-07 07:27:00|184403.9|184273.9|184383.7|184253.7|184406.9|184276.9|184378.8|184248.8|6
1738913230000|2025-02-07 07:27:10|184381.1|184251.1|184376.9|184246.9|184381.1|184251.1|184376.9|184246.9|9
1738913240000|2025-02-07 07:27:20|184377.1|184247.1|184369.7|184239.7|184382.6|184252.6|184365.3|184235.3|11
1738913250000|2025-02-07 07:27:30|184367.4|184237.4|184375.6|184245.6|184380.7|184250.7|184366.3|184236.3|10
1738913260000|2025-02-07 07:27:40|184376.1|184246.1|184388.9|184258.9|184395.3|184265.3|184367.8|184237.8|14
1738913270000|2025-02-07 07:27:50|184389|184259|184369.8|184239.8|184389|184259|184369.5|184239.5|11
1738913280000|2025-02-07 07:28:00|184368.1|184238.1|184361.6|184231.6|184375.4|184245.4|184361.6|184231.6|17
1738913290000|2025-02-07 07:28:10|184363.2|184233.2|184368.4|184238.4|184368.9|184238.9|184360|184230|17
1738913300000|2025-02-07 07:28:20|184370.8|184240.8|184383.4|184293.4|184383.4|184293.4|184366.4|184236.4|14
1738913310000|2025-02-07 07:28:30|184382.5|184292.5|184388.8|184298.8|184388.8|184298.8|184382.3|184292.3|11
1738913320000|2025-02-07 07:28:40|184391.3|184301.3|184388.8|184298.8|184391.3|184301.3|184387.5|184297.5|7
1738913330000|2025-02-07 07:28:50|184388.7|184298.7|184388.8|184298.8|184391.2|184301.2|184387.4|184297.4|14
1738913340000|2025-02-07 07:29:00|184388|184298|184379.4|184289.4|184388|184298|184379.4|184289.4|10
1738913350000|2025-02-07 07:29:10|184379.9|184289.9|184406.5|184316.5|184419.9|184329.9|184379.9|184289.9|14
1738913360000|2025-02-07 07:29:20|184406.8|184316.8|184386.3|184296.3|184407.1|184317.1|184386|184296|18
1738913370000|2025-02-07 07:29:30|184393.1|184303.1|184395.7|184305.7|184396.3|184306.3|184392.5|184302.5|10
1738913380000|2025-02-07 07:29:40|184394.7|184304.7|184403.6|184313.6|184404.4|184314.4|184394.5|184304.5|11
1738913390000|2025-02-07 07:29:50|184403.7|184313.7|184388.1|184298.1|184412.9|184322.9|184387.2|184297.2|15
1738913400000|2025-02-07 07:30:00|184385.3|184295.3|184378.9|184288.9|184385.3|184295.3|184378.9|184288.9|8
1738913410000|2025-02-07 07:30:10|184379|184289|184383.1|184293.1|184384.7|184294.7|184378.9|184288.9|11
1738913420000|2025-02-07 07:30:20|184385|184295|184385.2|184295.2|184388.5|184298.5|184383.4|184293.4|14
1738913430000|2025-02-07 07:30:30|184383.5|184293.5|184342.5|184252.5|184383.5|184293.5|184342.5|184252.5|17
1738913440000|2025-02-07 07:30:40|184336.9|184246.9|184340.4|184250.4|184340.6|184250.6|184331.3|184241.3|9
1738913450000|2025-02-07 07:30:50|184339.3|184249.3|184342.9|184252.9|184343.1|184253.1|184339.3|184249.3|5
1738913460000|2025-02-07 07:31:00|184339.6|184249.6|184343.5|184253.5|184343.5|184253.5|184339.6|184249.6|5
1738913470000|2025-02-07 07:31:10|184343.3|184253.3|184343.5|184253.5|184343.5|184253.5|184343.3|184253.3|2
1738913480000|2025-02-07 07:31:20|184343.7|184253.7|184335.3|184245.3|184343.7|184253.7|184335.3|184245.3|8
1738913490000|2025-02-07 07:31:30|184335.4|184245.4|184334.4|184244.4|184339|184249|184324.4|184234.4|15
1738913500000|2025-02-07 07:31:40|184334.2|184244.2|184332.7|184242.7|184337.4|184247.4|184332.7|184242.7|7
1738913510000|2025-02-07 07:31:50|184331.1|184241.1|184291.1|184201.1|184331.1|184241.1|184291.1|184201.1|7
1738913520000|2025-02-07 07:32:00|184291.3|184201.3|184281.8|184191.8|184295.4|184205.4|184275.3|184185.3|14
1738913530000|2025-02-07 07:32:10|184292.9|184202.9|184293.2|184203.2|184300.3|184210.3|184290.5|184200.5|9
1738913540000|2025-02-07 07:32:20|184289.5|184199.5|184287.6|184197.6|184289.5|184199.5|184286.3|184196.3|9
1738913550000|2025-02-07 07:32:30|184286.1|184196.1|184286.1|184196.1|184290.4|184200.4|184285.2|184195.2|9
1738913560000|2025-02-07 07:32:40|184288|184198|184281.6|184191.6|184288|184198|184273.7|184183.7|8
1738913570000|2025-02-07 07:32:50|184281.8|184191.8|184282|184192|184282.2|184192.2|184278.7|184188.7|7
1738913580000|2025-02-07 07:33:00|184281.7|184191.7|184281.9|184191.9|184282|184192|184281.7|184191.7|5
1738913590000|2025-02-07 07:33:10|184282.1|184192.1|184260.6|184170.6|184282.1|184192.1|184258.4|184168.4|10
1738913600000|2025-02-07 07:33:20|184263.6|184173.6|184301.7|184211.7|184312.3|184222.3|184263.6|184173.6|16
1738913610000|2025-02-07 07:33:30|184300.2|184210.2|184298.4|184208.4|184305.2|184215.2|184297.6|184207.6|12
1738913620000|2025-02-07 07:33:40|184297.5|184207.5|184296.9|184206.9|184297.6|184207.6|184295.9|184205.9|5
1738913630000|2025-02-07 07:33:50|184297.1|184207.1|184298.1|184208.1|184299.2|184209.2|184295|184205|7
1738913640000|2025-02-07 07:34:00|184298.3|184208.3|184379.4|184289.4|184383.7|184293.7|184296.5|184206.5|16
1738913650000|2025-02-07 07:34:10|184378.6|184288.6|184375.7|184285.7|184380.5|184290.5|184374.4|184284.4|17
1738913660000|2025-02-07 07:34:20|184374.2|184284.2|184348.8|184258.8|184377.2|184287.2|184346.8|184256.8|17
1738913670000|2025-02-07 07:34:30|184347.6|184257.6|184347.5|184257.5|184348.9|184258.9|184347.3|184257.3|7
1738913680000|2025-02-07 07:34:40|184346|184256|184353.5|184263.5|184356.1|184266.1|184346|184256|12
1738913690000|2025-02-07 07:34:50|184352.8|184262.8|184444|184314|184465.1|184352.3|184324.5|184234.5|30
1738913700000|2025-02-07 07:35:00|184443.6|184313.6|184431.8|184301.8|184451|184321|184431.8|184301.8|21
1738913710000|2025-02-07 07:35:10|184432.3|184302.3|184408.6|184278.6|184432.3|184302.3|184408.6|184278.6|20
1738913720000|2025-02-07 07:35:20|184408.4|184278.4|184414.9|184284.9|184414.9|184284.9|184408.4|184278.4|10
1738913730000|2025-02-07 07:35:30|184422|184292|184418.1|184288.1|184426.8|184296.8|184417.8|184287.8|12
1738913740000|2025-02-07 07:35:40|184418.4|184288.4|184418.4|184288.4|184418.4|184288.4|184418.4|184288.4|1
1738913750000|2025-02-07 07:35:50|184418.5|184288.5|184409.3|184279.3|184419.7|184289.7|184409.3|184279.3|12
1738913760000|2025-02-07 07:36:00|184401.5|184271.5|184402.5|184272.5|184402.5|184272.5|184398.8|184268.8|5
1738913770000|2025-02-07 07:36:10|184404.3|184274.3|184402|184272|184404.3|184274.3|184400.9|184270.9|4
1738913780000|2025-02-07 07:36:20|184402.6|184272.6|184400.9|184270.9|184403.2|184273.2|184398.3|184268.3|7
1738913790000|2025-02-07 07:36:30|184379|184289|184352.8|184262.8|184379|184289|184348.9|184258.9|12
1738913800000|2025-02-07 07:36:40|184350.9|184260.9|184364.4|184274.4|184364.4|184274.4|184350.9|184260.9|3
1738913810000|2025-02-07 07:36:50|184365.6|184275.6|184355.8|184265.8|184372.4|184282.4|184355.8|184265.8|9
1738913820000|2025-02-07 07:37:00|184353.1|184263.1|184341.8|184251.8|184353.1|184263.1|184341.8|184251.8|6
1738913830000|2025-02-07 07:37:10|184342.3|184252.3|184340.2|184250.2|184342.6|184252.6|184340|184250|6
1738913840000|2025-02-07 07:37:20|184342.1|184252.1|184341.3|184251.3|184342.1|184252.1|184341.3|184251.3|2
1738913850000|2025-02-07 07:37:30|184342.3|184252.3|184342.2|184252.2|184343.4|184253.4|184341.2|184251.2|6
1738913860000|2025-02-07 07:37:40|184340.7|184250.7|184340.7|184250.7|184340.7|184250.7|184340.7|184250.7|1
1738913870000|2025-02-07 07:37:50|184342.3|184252.3|184338.8|184248.8|184342.3|184252.3|184338.8|184248.8|6
1738913880000|2025-02-07 07:38:00|184338.5|184248.5|184338.7|184248.7|184338.9|184248.9|184338.5|184248.5|4
1738913890000|2025-02-07 07:38:10|184339.4|184249.4|184343.3|184253.3|184343.3|184253.3|184339.4|184249.4|7
1738913900000|2025-02-07 07:38:20|184332.8|184242.8|184318.7|184228.7|184342.7|184252.7|184315.4|184225.4|6
1738913910000|2025-02-07 07:38:30|184319|184229|184326.1|184236.1|184326.1|184236.1|184318.6|184228.6|7
1738913920000|2025-02-07 07:38:40|184326.3|184236.3|184326.1|184236.1|184326.3|184236.3|184326.1|184236.1|2
1738913930000|2025-02-07 07:38:50|184326.2|184236.2|184325.9|184235.9|184326.3|184236.3|184325.9|184235.9|3
1738913940000|2025-02-07 07:39:00|184323|184233|184322.8|184232.8|184323|184233|184320.6|184230.6|5
1738913950000|2025-02-07 07:39:10|184322.9|184232.9|184322.9|184232.9|184322.9|184232.9|184322.9|184232.9|1
1738913960000|2025-02-07 07:39:20|184322.8|184232.8|184322.8|184232.8|184322.8|184232.8|184322.7|184232.7|3
1738913970000|2025-02-07 07:39:30|184321.9|184231.9|184322.6|184232.6|184322.9|184232.9|184321.9|184231.9|6
1738913980000|2025-02-07 07:39:40|184319.6|184229.6|184319.6|184229.6|184319.6|184229.6|184319.6|184229.6|1
1738913990000|2025-02-07 07:39:50|184319.7|184229.7|184323.6|184233.6|184323.6|184233.6|184319.7|184229.7|4
1738914000000|2025-02-07 07:40:00|184321.4|184231.4|184324.1|184234.1|184324.1|184234.1|184321.4|184231.4|3
1738914010000|2025-02-07 07:40:10|184324.9|184234.9|184324.7|184234.7|184324.9|184234.9|184323.8|184233.8|4
1738914020000|2025-02-07 07:40:20|184323.7|184233.7|184324.1|184234.1|184324.1|184234.1|184322.3|184232.3|4
1738914030000|2025-02-07 07:40:30|184321.9|184231.9|184321.5|184231.5|184321.9|184231.9|184319|184229|5
1738914040000|2025-02-07 07:40:40|184321.8|184231.8|184319.5|184229.5|184322|184232|184319.5|184229.5|3
1738914050000|2025-02-07 07:40:50|184321.4|184231.4|184324.5|184234.5|184324.5|184234.5|184321.4|184231.4|6
1738914060000|2025-02-07 07:41:00|184324.6|184234.6|184324.6|184234.6|184324.6|184234.6|184324.6|184234.6|1
1738914070000|2025-02-07 07:41:10|184324.8|184234.8|184318.9|184228.9|184326.5|184236.5|184318.9|184228.9|5
1738914080000|2025-02-07 07:41:20|184318.8|184228.8|184318.8|184228.8|184318.8|184228.8|184318.8|184228.8|1
1738914090000|2025-02-07 07:41:30|184319.4|184229.4|184276.2|184186.2|184319.7|184229.7|184270.8|184180.8|9
1738914100000|2025-02-07 07:41:40|184277.6|184187.6|184277.1|184187.1|184277.6|184187.6|184276.4|184186.4|4
1738914110000|2025-02-07 07:41:50|184280|184190|184280.1|184190.1|184280.4|184190.4|184280|184190|3
1738914120000|2025-02-07 07:42:00|184272.7|184182.7|184247.2|184157.2|184278|184188|184225.5|184135.5|4
1738914130000|2025-02-07 07:42:10|184230|184140|184227.3|184137.3|184230|184140|184225.5|184135.5|10
1738914140000|2025-02-07 07:42:20|184226.2|184136.2|184227.8|184137.8|184227.8|184137.8|184226.2|184136.2|3
1738914150000|2025-02-07 07:42:30|184229.1|184139.1|184226.3|184136.3|184229.3|184139.3|184226.3|184136.3|8
1738914160000|2025-02-07 07:42:40|184225.4|184135.4|184225.4|184135.4|184225.4|184135.4|184225.3|184135.3|5
1738914170000|2025-02-07 07:42:50|184221.9|184131.9|184232.7|184142.7|184235.9|184145.9|184221.9|184131.9|11
1738914180000|2025-02-07 07:43:00|184231.8|184141.8|184240.4|184150.4|184240.9|184150.9|184230.3|184140.3|12
1738914190000|2025-02-07 07:43:10|184240.7|184150.7|184241.1|184151.1|184242|184152|184239.7|184149.7|14
1738914200000|2025-02-07 07:43:20|184239.7|184149.7|184230.2|184140.2|184239.7|184149.7|184230.2|184140.2|9
1738914210000|2025-02-07 07:43:30|184229.7|184139.7|184218.5|184128.5|184229.7|184139.7|184196|184106|12
1738914220000|2025-02-07 07:43:40|184218.9|184128.9|184275|184185|184278.8|184188.8|184218.9|184128.9|11
1738914230000|2025-02-07 07:43:50|184283.5|184193.5|184297.2|184207.2|184297.2|184207.2|184280.3|184190.3|27
1738914240000|2025-02-07 07:44:00|184306.6|184216.6|184310.6|184220.6|184315.2|184225.2|184302.3|184212.3|23
1738914250000|2025-02-07 07:44:10|184310.8|184220.8|184330.8|184200.8|184330.8|184220.8|184308.4|184200.8|7
1738914260000|2025-02-07 07:44:20|184330.1|184200.1|184330|184200|184330.5|184200.5|184328.4|184198.4|9
1738914270000|2025-02-07 07:44:30|184329.3|184199.3|184292.3|184202.3|184329.3|184203.6|184288.5|184194.1|17
1738914280000|2025-02-07 07:44:40|184294.4|184204.4|184302.2|184212.2|184303.9|184213.9|184294.4|184204.4|8
1738914290000|2025-02-07 07:44:50|184299.9|184209.9|184294.9|184204.9|184305.2|184215.2|184294.9|184204.9|16
1738914300000|2025-02-07 07:45:00|184295.4|184205.4|184301.1|184211.1|184303.6|184213.6|184294.9|184204.9|18
1738914310000|2025-02-07 07:45:10|184311.2|184221.2|184329.8|184239.8|184333.2|184243.2|184311.2|184221.2|16
1738914320000|2025-02-07 07:45:20|184320.9|184230.9|184309.6|184219.6|184320.9|184230.9|184303.1|184213.1|16
1738914330000|2025-02-07 07:45:30|184308.8|184218.8|184308.7|184218.7|184309.6|184219.6|184308.7|184218.7|6
1738914340000|2025-02-07 07:45:40|184308.8|184218.8|184305.4|184215.4|184308.8|184218.8|184305.2|184215.2|8
1738914350000|2025-02-07 07:45:50|184305|184215|184303.7|184213.7|184305|184215|184303.7|184213.7|2
1738914360000|2025-02-07 07:46:00|184304.1|184214.1|184304.4|184214.4|184304.4|184214.4|184304.1|184214.1|2
1738914380000|2025-02-07 07:46:20|184301.8|184211.8|184305.9|184215.9|184306.9|184216.9|184301.8|184211.8|5
1738914390000|2025-02-07 07:46:30|184309.6|184219.6|184306.3|184216.3|184309.6|184219.6|184304.2|184214.2|12
1738914400000|2025-02-07 07:46:40|184306.2|184216.2|184306.5|184216.5|184306.8|184216.8|184306.2|184216.2|5
1738914410000|2025-02-07 07:46:50|184302|184212|184287.6|184197.6|184303.1|184213.1|184284.8|184194.8|16
1738914420000|2025-02-07 07:47:00|184287.5|184197.5|184279.4|184189.4|184288.3|184198.3|184275.7|184185.7|10
1738914430000|2025-02-07 07:47:10|184279|184189|184315.5|184225.5|184316.2|184226.2|184278|184188|22
1738914440000|2025-02-07 07:47:20|184314.1|184224.1|184309|184219|184314.1|184224.1|184305|184215|14
1738914450000|2025-02-07 07:47:30|184309.3|184219.3|184308.9|184218.9|184309.6|184219.6|184308.9|184218.9|4
1738914460000|2025-02-07 07:47:40|184308.7|184218.7|184305.8|184215.8|184309.1|184219.1|184305.4|184215.4|10
1738914470000|2025-02-07 07:47:50|184305.7|184215.7|184311|184221|184314.1|184224.1|184305.7|184215.7|16
1738914480000|2025-02-07 07:48:00|184310.9|184220.9|184291|184201|184310.9|184220.9|184289.7|184199.7|20
1738914490000|2025-02-07 07:48:10|184291.2|184201.2|184298|184208|184298.2|184208.2|184289.8|184199.8|8
1738914500000|2025-02-07 07:48:20|184297.9|184207.9|184324.6|184234.6|184326.8|184236.8|184295.1|184205.1|17
1738914510000|2025-02-07 07:48:30|184327.8|184237.8|184328.8|184238.8|184332.2|184242.2|184325|184235|19
1738914520000|2025-02-07 07:48:40|184333.4|184243.4|184327.1|184237.1|184333.4|184243.4|184326.9|184236.9|13
1738914530000|2025-02-07 07:48:50|184327|184237|184333.7|184243.7|184333.7|184243.7|184326.7|184236.7|12
1738914540000|2025-02-07 07:49:00|184340.3|184250.3|184353.5|184263.5|184356.8|184266.8|184339|184249|15
1738914550000|2025-02-07 07:49:10|184354.6|184264.6|184357.8|184267.8|184357.8|184267.8|184353.9|184263.9|7
1738914560000|2025-02-07 07:49:20|184355.1|184265.1|184360.7|184270.7|184369.3|184279.3|184355.1|184265.1|19
1738914570000|2025-02-07 07:49:30|184360.8|184270.8|184351.3|184261.3|184360.8|184270.8|184351.3|184261.3|21
1738914580000|2025-02-07 07:49:40|184351.4|184261.4|184353.5|184263.5|184354.5|184264.5|184350.6|184260.6|11
1738914590000|2025-02-07 07:49:50|184353.9|184263.9|184349.1|184259.1|184354.6|184264.6|184349.1|184259.1|11
1738914600000|2025-02-07 07:50:00|184348.9|184258.9|184380|184290|184381|184291|184348.6|184258.6|14
1738914610000|2025-02-07 07:50:10|184368.5|184278.5|184364.1|184274.1|184373.5|184283.5|184362.4|184272.4|17
1738914620000|2025-02-07 07:50:20|184363.6|184273.6|184367|184277|184367.1|184277.1|184363.6|184273.6|8
1738914630000|2025-02-07 07:50:30|184366.4|184276.4|184342|184252|184366.8|184276.8|184336.8|184246.8|16
1738914640000|2025-02-07 07:50:40|184342.3|184252.3|184295.9|184205.9|184342.4|184252.4|184290.7|184200.7|21
1738914650000|2025-02-07 07:50:50|184299.1|184209.1|184293.9|184203.9|184301|184211|184293.4|184203.4|11
1738914660000|2025-02-07 07:51:00|184292.2|184202.2|184283.5|184193.5|184294.7|184204.7|184279.5|184189.5|11
1738914670000|2025-02-07 07:51:10|184286.8|184196.8|184298.1|184208.1|184300.6|184210.6|184286.8|184196.8|13
1738914680000|2025-02-07 07:51:20|184298.7|184208.7|184327.1|184197.1|184327.1|184212|184298.7|184194.8|11
1738914690000|2025-02-07 07:51:30|184327.3|184197.3|184327.5|184197.5|184330.9|184200.9|184327.3|184197.3|7
1738914700000|2025-02-07 07:51:40|184326|184196|184323|184193|184326.5|184196.5|184323|184193|9
1738914710000|2025-02-07 07:51:50|184322.9|184192.9|184314.2|184184.2|184323.2|184193.2|184311.8|184181.8|10
1738914720000|2025-02-07 07:52:00|184310.6|184180.6|184309|184179|184310.6|184180.6|184303.8|184173.8|11
1738914730000|2025-02-07 07:52:10|184308.4|184178.4|184373.2|184283.2|184400.2|184310.2|184306.1|184176.1|22
1738914740000|2025-02-07 07:52:20|184375.4|184285.4|184384.5|184294.5|184384.5|184294.5|184375.4|184285.4|13
1738914750000|2025-02-07 07:52:30|184384.4|184294.4|184376|184286|184385.4|184295.4|184373.7|184283.7|18
1738914760000|2025-02-07 07:52:40|184375.7|184285.7|184375.6|184285.6|184381.1|184291.1|184373.1|184283.1|11
1738914770000|2025-02-07 07:52:50|184376.8|184286.8|184376.5|184286.5|184377.4|184287.4|184376.1|184286.1|7
1738914780000|2025-02-07 07:53:00|184376.3|184286.3|184365.7|184275.7|184376.7|184286.7|184364.8|184274.8|13
1738914790000|2025-02-07 07:53:10|184365.6|184275.6|184367.4|184277.4|184374.5|184284.5|184360.8|184270.8|15
1738914800000|2025-02-07 07:53:20|184367.5|184277.5|184370.9|184280.9|184377.1|184287.1|184367.5|184277.5|14
1738914810000|2025-02-07 07:53:30|184368.9|184278.9|184379.6|184289.6|184380.4|184290.4|184361.7|184271.7|17
1738914820000|2025-02-07 07:53:40|184379.8|184289.8|184378.4|184288.4|184379.8|184289.8|184372.5|184282.5|9
1738914830000|2025-02-07 07:53:50|184376.3|184286.3|184374.6|184284.6|184377.7|184287.7|184374.2|184284.2|9
1738914840000|2025-02-07 07:54:00|184376.2|184286.2|184389|184299|184389.4|184299.4|184376.2|184286.2|14
1738914850000|2025-02-07 07:54:10|184390.6|184300.6|184389.3|184299.3|184393.4|184303.4|184389.3|184299.3|12
1738914860000|2025-02-07 07:54:20|184389.6|184299.6|184390|184300|184391.6|184301.6|184386.9|184296.9|6
1738914870000|2025-02-07 07:54:30|184387.7|184297.7|184377|184287|184387.7|184297.7|184377|184287|18
1738914880000|2025-02-07 07:54:40|184378.5|184288.5|184388.9|184298.9|184389.2|184299.2|184378.5|184288.5|10
1738914890000|2025-02-07 07:54:50|184385.4|184295.4|184389.6|184299.6|184391.4|184301.4|184383.5|184293.5|19
1738914900000|2025-02-07 07:55:00|184386.4|184296.4|184377.3|184287.3|184388.4|184298.4|184377.3|184287.3|19
1738914910000|2025-02-07 07:55:10|184377.4|184287.4|184377.6|184287.6|184377.7|184287.7|184376.6|184286.6|9
1738914920000|2025-02-07 07:55:20|184377|184287|184381.2|184291.2|184382.2|184292.2|184376.7|184286.7|9
1738914930000|2025-02-07 07:55:30|184384.6|184294.6|184381|184291|184387.8|184297.8|184381|184291|14
1738914940000|2025-02-07 07:55:40|184380.5|184290.5|184381.7|184291.7|184381.7|184291.7|184380|184290|5
1738914950000|2025-02-07 07:55:50|184379.4|184289.4|184380.7|184290.7|184381.5|184291.5|184377|184287|13
1738914960000|2025-02-07 07:56:00|184379.1|184289.1|184378.2|184288.2|184379.4|184289.4|184378.2|184288.2|5
1738914970000|2025-02-07 07:56:10|184378.5|184288.5|184374.4|184284.4|184378.5|184288.5|184370.6|184280.6|14
1738914980000|2025-02-07 07:56:20|184371.8|184281.8|184370.7|184280.7|184374.6|184284.6|184368.6|184278.6|11
1738914990000|2025-02-07 07:56:30|184368.6|184278.6|184371.1|184281.1|184374.4|184284.4|184368.6|184278.6|10
1738915000000|2025-02-07 07:56:40|184371|184281|184371|184281|184371|184281|184371|184281|1
1738915010000|2025-02-07 07:56:50|184370.9|184280.9|184369.1|184279.1|184370.9|184280.9|184369.1|184279.1|3
1738915020000|2025-02-07 07:57:00|184372.7|184282.7|184370.4|184280.4|184372.8|184282.8|184370.4|184280.4|3
1738915030000|2025-02-07 07:57:10|184369.8|184279.8|184350.7|184260.7|184369.8|184279.8|184348.8|184258.8|6
1738915040000|2025-02-07 07:57:20|184356.5|184266.5|184374.4|184284.4|184378.9|184288.9|184356.5|184266.5|13
1738915050000|2025-02-07 07:57:30|184374.3|184284.3|184371.1|184281.1|184374.3|184284.3|184371.1|184281.1|5
1738915060000|2025-02-07 07:57:40|184371.2|184281.2|184370.9|184280.9|184371.2|184281.2|184370.9|184280.9|3
1738915070000|2025-02-07 07:57:50|184375.3|184285.3|184373|184283|184375.3|184285.3|184372.1|184282.1|6
1738915080000|2025-02-07 07:58:00|184373.1|184283.1|184373.1|184283.1|184373.1|184283.1|184373.1|184283.1|1
1738915090000|2025-02-07 07:58:10|184377|184287|184375.3|184285.3|184378.5|184288.5|184374.1|184284.1|10
1738915100000|2025-02-07 07:58:20|184375.4|184285.4|184360.8|184270.8|184375.4|184285.4|184357.9|184267.9|8
1738915110000|2025-02-07 07:58:30|184358.6|184268.6|184366.8|184276.8|184367.8|184277.8|184358.6|184268.6|14
1738915120000|2025-02-07 07:58:40|184365.1|184275.1|184350.8|184260.8|184365.1|184275.1|184350|184260|25
1738915130000|2025-02-07 07:58:50|184352.9|184262.9|184350.8|184260.8|184353.7|184263.7|184350.8|184260.8|7
1738915140000|2025-02-07 07:59:00|184352.8|184262.8|184351.7|184261.7|184352.8|184262.8|184351.4|184261.4|6
1738915150000|2025-02-07 07:59:10|184353.5|184263.5|184351.8|184261.8|184353.5|184263.5|184349.9|184259.9|11
1738915160000|2025-02-07 07:59:20|184353.5|184263.5|184351.7|184261.7|184353.5|184263.5|184351.7|184261.7|5
1738915170000|2025-02-07 07:59:30|184351.8|184261.8|184353.7|184263.7|184353.7|184263.7|184351.8|184261.8|4
1738915180000|2025-02-07 07:59:40|184353.9|184263.9|184351.8|184261.8|184353.9|184263.9|184351.8|184261.8|4
1738915190000|2025-02-07 07:59:50|184352.1|184262.1|184356.5|184266.5|184356.5|184266.5|184350.8|184260.8|6
1738915200000|2025-02-07 08:00:00|184363.5|184273.5|184358.6|184268.6|184372|184282|184355.9|184265.9|17
1738915210000|2025-02-07 08:00:10|184356.8|184266.8|184356.4|184266.4|184358.2|184268.2|184351.1|184261.1|12
1738915220000|2025-02-07 08:00:20|184356|184266|184355.2|184265.2|184356.6|184266.6|184354.1|184264.1|13
1738915230000|2025-02-07 08:00:30|184355.4|184265.4|184355.4|184265.4|184355.4|184265.4|184355.4|184265.4|1
1738915240000|2025-02-07 08:00:40|184355.2|184265.2|184352.7|184262.7|184357.7|184267.7|184352.2|184262.2|7
1738915250000|2025-02-07 08:00:50|184352.8|184262.8|184357.4|184267.4|184360.1|184270.1|184352.8|184262.8|11
1738915260000|2025-02-07 08:01:00|184357.3|184267.3|184365.2|184275.2|184369.4|184279.4|184357.3|184267.3|17
1738915270000|2025-02-07 08:01:10|184363|184273|184391.1|184261.1|184391.1|184273|184363|184252|10
1738915280000|2025-02-07 08:01:20|184391.2|184261.2|184390|184260|184391.2|184261.2|184390|184260|2
1738915290000|2025-02-07 08:01:30|184391.4|184261.4|184387.8|184257.8|184392.5|184262.5|184387.7|184257.7|6
1738915300000|2025-02-07 08:01:40|184388.1|184258.1|184393.4|184263.4|184393.4|184263.4|184388.1|184258.1|4
1738915310000|2025-02-07 08:01:50|184393.7|184263.7|184454.7|184324.7|184493.9|184363.9|184388.2|184258.2|14
1738915320000|2025-02-07 08:02:00|184455.4|184325.4|184459.5|184329.5|184474.9|184344.9|184455.4|184325.4|28
1738915330000|2025-02-07 08:02:10|184431.5|184341.5|184416.3|184326.3|184437.4|184347.4|184415.6|184325.6|18
1738915340000|2025-02-07 08:02:20|184419.5|184329.5|184418.1|184328.1|184420.1|184330.1|184416.6|184326.6|7
1738915350000|2025-02-07 08:02:30|184419.5|184329.5|184420.4|184330.4|184422.5|184332.5|184418.2|184328.2|8
1738915360000|2025-02-07 08:02:40|184420|184330|184419.3|184329.3|184420|184330|184418.7|184328.7|5
1738915370000|2025-02-07 08:02:50|184417.7|184327.7|184420.8|184330.8|184421.5|184331.5|184417.6|184327.6|9
1738915380000|2025-02-07 08:03:00|184421|184331|184390.3|184300.3|184421|184331|184390.3|184300.3|11
1738915390000|2025-02-07 08:03:10|184390.4|184300.4|184388.4|184298.4|184390.6|184300.6|184388.4|184298.4|7
1738915400000|2025-02-07 08:03:20|184385.9|184295.9|184371.7|184281.7|184385.9|184295.9|184370.8|184280.8|11
1738915410000|2025-02-07 08:03:30|184373|184283|184372.3|184282.3|184373.3|184283.3|184372.3|184282.3|5
1738915420000|2025-02-07 08:03:40|184372.2|184282.2|184375.5|184285.5|184379.5|184289.5|184372.2|184282.2|8
1738915430000|2025-02-07 08:03:50|184375.1|184285.1|184348.6|184258.6|184379.8|184289.8|184348.6|184258.6|15
1738915450000|2025-02-07 08:04:10|184348|184258|184344.2|184254.2|184348|184258|184344.2|184254.2|6
1738915460000|2025-02-07 08:04:20|184343.6|184253.6|184310.9|184220.9|184343.6|184253.6|184305.8|184215.8|13
1738915470000|2025-02-07 08:04:30|184310.8|184220.8|184308.9|184218.9|184312.4|184222.4|184308.7|184218.7|11
1738915480000|2025-02-07 08:04:40|184305.5|184215.5|184309.9|184219.9|184310.2|184220.2|184305.5|184215.5|8
1738915490000|2025-02-07 08:04:50|184309.8|184219.8|184314.2|184224.2|184314.8|184224.8|184307.3|184217.3|15
1738915500000|2025-02-07 08:05:00|184313.4|184223.4|184315.7|184225.7|184316.5|184226.5|184313.4|184223.4|5
1738915510000|2025-02-07 08:05:10|184315.9|184225.9|184317.1|184227.1|184318.7|184228.7|184315.9|184225.9|6
1738915520000|2025-02-07 08:05:20|184319.6|184229.6|184320.4|184230.4|184320.4|184230.4|184319.6|184229.6|2
1738915530000|2025-02-07 08:05:30|184320.3|184230.3|184320.4|184230.4|184320.4|184230.4|184320.3|184230.3|4
1738915540000|2025-02-07 08:05:40|184320.5|184230.5|184317.1|184227.1|184320.5|184230.5|184317.1|184227.1|4
1738915550000|2025-02-07 08:05:50|184317.8|184227.8|184315.1|184225.1|184317.8|184227.8|184315.1|184225.1|9
1738915560000|2025-02-07 08:06:00|184319.1|184229.1|184317|184227|184319.1|184229.1|184316.3|184226.3|5
1738915570000|2025-02-07 08:06:10|184314.6|184224.6|184312.4|184222.4|184316.5|184226.5|184312.3|184222.3|11
1738915580000|2025-02-07 08:06:20|184312.8|184222.8|184312.6|184222.6|184312.9|184222.9|184312.6|184222.6|3
1738915590000|2025-02-07 08:06:30|184312.4|184222.4|184315.5|184225.5|184317.6|184227.6|184312.4|184222.4|13
1738915600000|2025-02-07 08:06:40|184315.2|184225.2|184298.2|184208.2|184315.2|184225.2|184298.2|184208.2|13
1738915610000|2025-02-07 08:06:50|184304.2|184214.2|184303.9|184213.9|184304.2|184214.2|184299.9|184209.9|6
1738915620000|2025-02-07 08:07:00|184303.2|184213.2|184303.2|184213.2|184303.2|184213.2|184303.2|184213.2|1
1738915630000|2025-02-07 08:07:10|184302.4|184212.4|184296.1|184206.1|184303.4|184213.4|184294.4|184204.4|8
1738915640000|2025-02-07 08:07:20|184295.7|184205.7|184294.4|184204.4|184295.7|184205.7|184291.4|184201.4|6
1738915650000|2025-02-07 08:07:30|184294.3|184204.3|184295.1|184205.1|184295.1|184205.1|184294.3|184204.3|4
1738915660000|2025-02-07 08:07:40|184294.2|184204.2|184295.2|184205.2|184296.7|184206.7|184292|184202|6
1738915670000|2025-02-07 08:07:50|184293.6|184203.6|184286.5|184196.5|184293.6|184203.6|184284.9|184194.9|14
1738915680000|2025-02-07 08:08:00|184287|184197|184286.4|184196.4|184287|184197|184286.4|184196.4|3
1738915690000|2025-02-07 08:08:10|184286.3|184196.3|184286.4|184196.4|184286.4|184196.4|184286.3|184196.3|2
1738915700000|2025-02-07 08:08:20|184288.1|184198.1|184284.9|184194.9|184288.1|184198.1|184284.9|184194.9|5
1738915710000|2025-02-07 08:08:30|184281.9|184191.9|184265.4|184135.4|184281.9|184191.9|184265.3|184135.3|8
1738915720000|2025-02-07 08:08:40|184267.5|184137.5|184270.1|184140.1|184278.1|184148.1|184267.5|184137.5|11
1738915730000|2025-02-07 08:08:50|184269.9|184139.9|184251.6|184161.6|184277.9|184167.1|184251.6|184139.9|16
1738915740000|2025-02-07 08:09:00|184254.4|184164.4|184251.4|184161.4|184265.7|184175.7|184250.2|184160.2|10
1738915750000|2025-02-07 08:09:10|184251.5|184161.5|184270.4|184180.4|184270.4|184180.4|184251.5|184161.5|8
1738915760000|2025-02-07 08:09:20|184264.8|184174.8|184257.5|184167.5|184265.5|184175.5|184253.9|184163.9|28
1738915770000|2025-02-07 08:09:30|184257.3|184167.3|184258.3|184168.3|184265.7|184175.7|184254.7|184164.7|17
1738915780000|2025-02-07 08:09:40|184255.4|184165.4|184249.3|184159.3|184255.4|184165.4|184249.3|184159.3|9
1738915790000|2025-02-07 08:09:50|184248.5|184158.5|184235.1|184145.1|184248.5|184158.5|184231.8|184141.8|16
1738915800000|2025-02-07 08:10:00|184233|184143|184234.9|184144.9|184235|184145|184233|184143|3
1738915810000|2025-02-07 08:10:10|184239.6|184149.6|184233.6|184143.6|184239.6|184149.6|184233.6|184143.6|8
1738915820000|2025-02-07 08:10:20|184237.4|184147.4|184231.3|184141.3|184237.4|184147.4|184231.2|184141.2|9
1738915830000|2025-02-07 08:10:30|184231.2|184141.2|184224.2|184134.2|184231.2|184141.2|184220.7|184130.7|9
1738915840000|2025-02-07 08:10:40|184222.9|184132.9|184221.9|184131.9|184224.3|184134.3|184219.2|184129.2|9
1738915850000|2025-02-07 08:10:50|184222.1|184132.1|184151.8|184061.8|184222.1|184132.1|184146.8|184056.8|22
1738915860000|2025-02-07 08:11:00|184153.5|184063.5|184156.1|184066.1|184161.2|184071.2|184153.5|184063.5|16
1738915870000|2025-02-07 08:11:10|184155.6|184065.6|184209.2|184119.2|184212.5|184122.5|184154.9|184064.9|17
1738915880000|2025-02-07 08:11:20|184206.5|184116.5|184210.9|184120.9|184212.7|184122.7|184206.5|184116.5|7
1738915890000|2025-02-07 08:11:30|184212.4|184122.4|184223.7|184133.7|184226.9|184136.9|184212|184122|15
1738915900000|2025-02-07 08:11:40|184217.8|184127.8|184211.7|184121.7|184217.8|184127.8|184211.6|184121.6|12
1738915910000|2025-02-07 08:11:50|184214.2|184124.2|184216.2|184126.2|184216.6|184126.6|184214.2|184124.2|7
1738915920000|2025-02-07 08:12:00|184218.9|184128.9|184216.8|184126.8|184218.9|184128.9|184216.8|184126.8|3
1738915930000|2025-02-07 08:12:10|184217.4|184127.4|184217.6|184127.6|184217.7|184127.7|184217.4|184127.4|4
1738915940000|2025-02-07 08:12:20|184217.5|184127.5|184218.9|184128.9|184221.9|184131.9|184217.5|184127.5|9
1738915950000|2025-02-07 08:12:30|184218.6|184128.6|184218.6|184128.6|184218.6|184128.6|184218.6|184128.6|1
1738915960000|2025-02-07 08:12:40|184218.7|184128.7|184218|184128|184218.7|184128.7|184218|184128|2
1738915970000|2025-02-07 08:12:50|184218.5|184128.5|184217.9|184127.9|184220|184130|184217.9|184127.9|5
1738915980000|2025-02-07 08:13:00|184218|184128|184217.9|184127.9|184218|184128|184217.8|184127.8|3
1738915990000|2025-02-07 08:13:10|184217.5|184127.5|184217.9|184127.9|184217.9|184127.9|184217.5|184127.5|3
1738916000000|2025-02-07 08:13:20|184267.8|184177.8|184249.7|184159.7|184267.8|184177.8|184239.6|184149.6|11
1738916010000|2025-02-07 08:13:30|184253.4|184163.4|184267.3|184177.3|184269.7|184179.7|184253.4|184163.4|20
1738916020000|2025-02-07 08:13:40|184266.9|184176.9|184266.6|184176.6|184268.3|184178.3|184263.4|184173.4|8
1738916030000|2025-02-07 08:13:50|184266.7|184176.7|184267|184177|184269.1|184179.1|184266.7|184176.7|4
1738916040000|2025-02-07 08:14:00|184283.4|184193.4|184319.3|184229.3|184331.3|184241.3|184257.1|184167.1|36
1738916050000|2025-02-07 08:14:10|184319.5|184229.5|184323.9|184233.9|184326.4|184236.4|184319.3|184229.3|22
1738916060000|2025-02-07 08:14:20|184325.6|184235.6|184326.8|184236.8|184327.6|184237.6|184323.4|184233.4|11
1738916070000|2025-02-07 08:14:30|184326.9|184236.9|184292|184202|184327.6|184237.6|184292|184202|14
1738916080000|2025-02-07 08:14:40|184287.8|184197.8|184283.3|184193.3|184290.8|184200.8|184281.5|184191.5|18
1738916090000|2025-02-07 08:14:50|184283.2|184193.2|184295.8|184205.8|184295.8|184205.8|184283.2|184193.2|8
1738916100000|2025-02-07 08:15:00|184293.7|184203.7|184294.3|184204.3|184298.1|184208.1|184291.7|184201.7|9
1738916110000|2025-02-07 08:15:10|184295.2|184205.2|184295.9|184205.9|184296.6|184206.6|184288.1|184198.1|15
1738916120000|2025-02-07 08:15:20|184297.4|184207.4|184290.6|184200.6|184297.4|184207.4|184287.1|184197.1|10
1738916130000|2025-02-07 08:15:30|184294.7|184204.7|184290.8|184200.8|184295.1|184205.1|184290.8|184200.8|6
1738916140000|2025-02-07 08:15:40|184289.2|184199.2|184288.4|184198.4|184289.7|184199.7|184278|184188|17
1738916150000|2025-02-07 08:15:50|184280.9|184190.9|184276.4|184186.4|184283.4|184193.4|184272.9|184182.9|11
1738916160000|2025-02-07 08:16:00|184274.9|184184.9|184274.8|184184.8|184274.9|184184.9|184274.8|184184.8|2
1738916170000|2025-02-07 08:16:10|184274.9|184184.9|184287.5|184197.5|184287.5|184197.5|184274.8|184184.8|10
1738916180000|2025-02-07 08:16:20|184287.9|184197.9|184284.9|184194.9|184290.1|184200.1|184284.9|184194.9|13
1738916190000|2025-02-07 08:16:30|184284.8|184194.8|184291.5|184201.5|184291.8|184201.8|184283.6|184193.6|12
1738916200000|2025-02-07 08:16:40|184291.2|184201.2|184295.7|184205.7|184298.5|184208.5|184291.2|184201.2|9
1738916210000|2025-02-07 08:16:50|184298.3|184208.3|184305.8|184215.8|184310.3|184220.3|184298.3|184208.3|18
1738916220000|2025-02-07 08:17:00|184307.2|184217.2|184298.1|184208.1|184309|184219|184298.1|184208.1|15
1738916230000|2025-02-07 08:17:10|184300|184210|184292.9|184202.9|184305.9|184215.9|184290.5|184200.5|14
1738916240000|2025-02-07 08:17:20|184291.1|184201.1|184296.1|184206.1|184296.1|184206.1|184290.3|184200.3|8
1738916250000|2025-02-07 08:17:30|184293.5|184203.5|184286.7|184196.7|184293.9|184203.9|184286.7|184196.7|12
1738916260000|2025-02-07 08:17:40|184290.1|184200.1|184284.8|184194.8|184290.3|184200.3|184279.2|184189.2|11
1738916270000|2025-02-07 08:17:50|184293.8|184163.8|184300.9|184170.9|184300.9|184170.9|184293.7|184163.7|8
1738916280000|2025-02-07 08:18:00|184301.4|184171.4|184300.6|184170.6|184301.8|184171.8|184300.6|184170.6|6
1738916290000|2025-02-07 08:18:10|184300.4|184170.4|184300.3|184170.3|184300.6|184170.6|184299.6|184169.6|9
1738916300000|2025-02-07 08:18:20|184300.1|184170.1|184286.9|184196.9|184301.7|184196.9|184286.9|184170.1|8
1738916310000|2025-02-07 08:18:30|184295.9|184205.9|184301.7|184211.7|184302.3|184212.3|184295|184205|10
1738916320000|2025-02-07 08:18:40|184297.9|184207.9|184300.6|184210.6|184300.8|184210.8|184294.2|184204.2|9
1738916330000|2025-02-07 08:18:50|184300.7|184210.7|184301.6|184211.6|184304.8|184214.8|184300.7|184210.7|6
1738916340000|2025-02-07 08:19:00|184301.7|184211.7|184304.9|184214.9|184305.3|184215.3|184301.7|184211.7|10
1738916350000|2025-02-07 08:19:10|184305|184215|184313.7|184223.7|184313.7|184223.7|184302.7|184212.7|14
1738916360000|2025-02-07 08:19:20|184307.4|184217.4|184313.6|184223.6|184314.8|184224.8|184307.4|184217.4|16
1738916370000|2025-02-07 08:19:30|184313.9|184223.9|184313.6|184223.6|184313.9|184223.9|184313.1|184223.1|10
1738916380000|2025-02-07 08:19:40|184318.3|184228.3|184311.3|184221.3|184374.1|184284.1|184306.5|184216.5|23
1738916390000|2025-02-07 08:19:50|184311.4|184221.4|184312.5|184222.5|184317.3|184227.3|184308.5|184218.5|17
1738916400000|2025-02-07 08:20:00|184312.4|184222.4|184315.4|184225.4|184319.8|184229.8|184312.4|184222.4|14
1738916410000|2025-02-07 08:20:10|184315.3|184225.3|184315.8|184225.8|184320.8|184230.8|184315|184225|12
1738916420000|2025-02-07 08:20:20|184315.7|184225.7|184315.5|184225.5|184315.8|184225.8|184315.1|184225.1|5
1738916430000|2025-02-07 08:20:30|184315.2|184225.2|184314.2|184224.2|184315.8|184225.8|184314.2|184224.2|9
1738916440000|2025-02-07 08:20:40|184314.6|184224.6|184309.1|184219.1|184314.6|184224.6|184307.5|184217.5|10
1738916450000|2025-02-07 08:20:50|184308.8|184218.8|184314.7|184224.7|184323.2|184233.2|184307.9|184217.9|15
1738916460000|2025-02-07 08:21:00|184317|184227|184316.9|184226.9|184323.1|184233.1|184312.7|184222.7|9
1738916470000|2025-02-07 08:21:10|184318.3|184228.3|184309|184219|184318.4|184228.4|184309|184219|5
1738916480000|2025-02-07 08:21:20|184314.4|184224.4|184321.8|184231.8|184321.8|184231.8|184311.5|184221.5|10
1738916490000|2025-02-07 08:21:30|184322|184232|184317.4|184227.4|184322.2|184232.2|184316.2|184226.2|9
1738916500000|2025-02-07 08:21:40|184321.6|184231.6|184317.4|184227.4|184321.6|184231.6|184317.2|184227.2|6
1738916510000|2025-02-07 08:21:50|184322.2|184232.2|184319.6|184229.6|184322.2|184232.2|184319.3|184229.3|4
1738916520000|2025-02-07 08:22:00|184322.3|184232.3|184323.2|184233.2|184325.7|184235.7|184322.3|184232.3|4
1738916530000|2025-02-07 08:22:10|184323.1|184233.1|184317|184227|184347.7|184257.7|184316.9|184226.9|14
1738916540000|2025-02-07 08:22:20|184321.4|184231.4|184319.8|184229.8|184323.1|184233.1|184317.9|184227.9|8
1738916550000|2025-02-07 08:22:30|184320.1|184230.1|184320|184230|184320.2|184230.2|184320|184230|4
1738916560000|2025-02-07 08:22:40|184319.7|184229.7|184323.1|184233.1|184325.8|184235.8|184319.7|184229.7|9
1738916570000|2025-02-07 08:22:50|184320.8|184230.8|184319.9|184229.9|184322.2|184232.2|184313.1|184223.1|13
1738916580000|2025-02-07 08:23:00|184324.4|184234.4|184321.5|184231.5|184324.6|184234.6|184321.4|184231.4|4
1738916590000|2025-02-07 08:23:10|184226.2|184136.2|184245.6|184155.6|184251.2|184161.2|184226.2|184136.2|18
1738916600000|2025-02-07 08:23:20|184245.9|184155.9|184258.4|184168.4|184279.5|184189.5|184245.9|184155.9|24
1738916610000|2025-02-07 08:23:30|184264.6|184174.6|184249.6|184159.6|184264.6|184174.6|184247.8|184157.8|17
1738916620000|2025-02-07 08:23:40|184247.7|184157.7|184248.1|184158.1|184250.1|184160.1|184236.5|184146.5|18
1738916630000|2025-02-07 08:23:50|184248.5|184158.5|184255.8|184165.8|184257.1|184167.1|184248.5|184158.5|14
1738916640000|2025-02-07 08:24:00|184254.2|184164.2|184256|184166|184258.8|184168.8|184250.7|184160.7|8
1738916650000|2025-02-07 08:24:10|184254.4|184164.4|184253.7|184163.7|184258.8|184168.8|184253.7|184163.7|6
1738916660000|2025-02-07 08:24:20|184253.1|184163.1|184258.6|184168.6|184259|184169|184253.1|184163.1|11
1738916670000|2025-02-07 08:24:30|184258.8|184168.8|184237.5|184147.5|184258.8|184168.8|184236.8|184146.8|18
1738916680000|2025-02-07 08:24:40|184237.2|184147.2|184221|184131|184239.3|184149.3|184219.3|184129.3|15
1738916690000|2025-02-07 08:24:50|184220|184130|184225|184135|184225|184135|184216.9|184126.9|16
1738916700000|2025-02-07 08:25:00|184225.1|184135.1|184219.8|184129.8|184228.6|184138.6|184216.7|184126.7|10
1738916710000|2025-02-07 08:25:10|184223.9|184133.9|184232.7|184142.7|184232.7|184142.7|184223.1|184133.1|11
1738916720000|2025-02-07 08:25:20|184230.4|184140.4|184238.6|184148.6|184238.6|184148.6|184230.4|184140.4|12
1738916730000|2025-02-07 08:25:30|184233.9|184143.9|184241.2|184151.2|184241.4|184151.4|184233.9|184143.9|11
1738916740000|2025-02-07 08:25:40|184239.3|184149.3|184239.6|184149.6|184239.6|184149.6|184237.9|184147.9|4
1738916750000|2025-02-07 08:25:50|184243|184153|184241.9|184151.9|184244.2|184154.2|184240.9|184150.9|10
1738916760000|2025-02-07 08:26:00|184240.5|184150.5|184242.1|184152.1|184242.4|184152.4|184240.4|184150.4|9
1738916770000|2025-02-07 08:26:10|184240.5|184150.5|184296.5|184206.5|184296.7|184206.7|184240.5|184150.5|27
1738916780000|2025-02-07 08:26:20|184297.8|184207.8|184299.4|184209.4|184300.4|184210.4|184296.6|184206.6|16
1738916790000|2025-02-07 08:26:30|184299.3|184209.3|184300.4|184210.4|184300.4|184210.4|184299.3|184209.3|10
1738916800000|2025-02-07 08:26:40|184299.3|184209.3|184300|184210|184300.4|184210.4|184299.2|184209.2|4
1738916810000|2025-02-07 08:26:50|184300.1|184210.1|184309.6|184219.6|184310|184220|184299.2|184209.2|11
1738916820000|2025-02-07 08:27:00|184310|184220|184420.7|184330.7|184431.8|184341.8|184309.7|184219.7|26
1738916830000|2025-02-07 08:27:10|184417.5|184327.5|184392.8|184302.8|184417.5|184327.5|184380.8|184290.8|21
1738916840000|2025-02-07 08:27:20|184389.6|184299.6|184392.9|184302.9|184394.3|184304.3|184387.5|184297.5|16
1738916850000|2025-02-07 08:27:30|184391.3|184301.3|184410.9|184280.9|184417.6|184303.9|184387.2|184280.9|13
1738916860000|2025-02-07 08:27:40|184408.7|184278.7|184408.6|184278.6|184408.7|184278.7|184404.1|184274.1|8
1738916870000|2025-02-07 08:27:50|184404.2|184274.2|184391.7|184261.7|184404.2|184274.2|184390.6|184260.6|12
1738916880000|2025-02-07 08:28:00|184390.7|184260.7|184367.6|184277.6|184390.7|184284.2|184367.5|184260.7|7
1738916890000|2025-02-07 08:28:10|184366.8|184276.8|184366.3|184276.3|184369.3|184279.3|184366.3|184276.3|5
1738916900000|2025-02-07 08:28:20|184359.9|184269.9|184358.2|184268.2|184359.9|184269.9|184351.7|184261.7|10
1738916910000|2025-02-07 08:28:30|184359.3|184269.3|184370|184280|184375.1|184285.1|184359.3|184269.3|12
1738916920000|2025-02-07 08:28:40|184368.3|184278.3|184369.7|184279.7|184371.3|184281.3|184365.8|184275.8|14
1738916930000|2025-02-07 08:28:50|184368|184278|184378.3|184288.3|184380.4|184290.4|184368|184278|18
1738916940000|2025-02-07 08:29:00|184379.1|184289.1|184361|184271|184379.1|184289.1|184361|184271|21
1738916950000|2025-02-07 08:29:10|184362.7|184272.7|184377.2|184287.2|184377.2|184287.2|184362.7|184272.7|14
1738916960000|2025-02-07 08:29:20|184373.7|184283.7|184377.8|184287.8|184377.8|184287.8|184364.4|184274.4|16
1738916970000|2025-02-07 08:29:30|184374|184284|184376.6|184286.6|184391.5|184301.5|184370.5|184280.5|25
1738916980000|2025-02-07 08:29:40|184381.8|184291.8|184352.4|184262.4|184381.8|184291.8|184337.4|184247.4|20
1738916990000|2025-02-07 08:29:50|184351.4|184261.4|184356.5|184266.5|184363.1|184273.1|184346.4|184256.4|23
1738917000000|2025-02-07 08:30:00|184357.6|184267.6|184390.9|184300.9|184390.9|184300.9|184354.2|184264.2|22
1738917010000|2025-02-07 08:30:10|184389.8|184299.8|184393.5|184303.5|184393.5|184303.5|184389.5|184299.5|8
1738917020000|2025-02-07 08:30:20|184391.2|184301.2|184387.6|184297.6|184393|184303|184380.5|184290.5|14
1738917030000|2025-02-07 08:30:30|184389.1|184299.1|184371.7|184281.7|184395.2|184305.2|184370.2|184280.2|14
1738917040000|2025-02-07 08:30:40|184370|184280|184369.4|184279.4|184372.8|184282.8|184365.2|184275.2|13
1738917050000|2025-02-07 08:30:50|184367.6|184277.6|184374.2|184284.2|184374.2|184284.2|184365.7|184275.7|6
1738917060000|2025-02-07 08:31:00|184372.1|184282.1|184347.5|184257.5|184372.1|184282.1|184347.5|184257.5|27
1738917070000|2025-02-07 08:31:10|184349.8|184259.8|184349.8|184259.8|184352.9|184262.9|184346.6|184256.6|7
1738917080000|2025-02-07 08:31:20|184349.2|184259.2|184338.6|184248.6|184349.2|184259.2|184335.8|184245.8|7
1738917090000|2025-02-07 08:31:30|184338.7|184248.7|184326.8|184236.8|184343.4|184253.4|184323.2|184233.2|14
1738917100000|2025-02-07 08:31:40|184333.9|184243.9|184322.5|184232.5|184335.5|184245.5|184322.5|184232.5|8
1738917110000|2025-02-07 08:31:50|184322.6|184232.6|184327|184237|184327.5|184237.5|184322.6|184232.6|6
1738917120000|2025-02-07 08:32:00|184322.4|184232.4|184320.2|184230.2|184323.2|184233.2|184320.2|184230.2|9
1738917130000|2025-02-07 08:32:10|184320.8|184230.8|184320.2|184230.2|184320.8|184230.8|184316|184226|9
1738917140000|2025-02-07 08:32:20|184321|184231|184318.1|184228.1|184321|184231|184317.7|184227.7|5
1738917150000|2025-02-07 08:32:30|184318.3|184228.3|184318|184228|184321|184231|184317|184227|6
1738917160000|2025-02-07 08:32:40|184322.1|184232.1|184326.8|184236.8|184326.8|184236.8|184322.1|184232.1|2
1738917170000|2025-02-07 08:32:50|184328.8|184238.8|184332.3|184242.3|184336|184246|184321.8|184231.8|7
1738917180000|2025-02-07 08:33:00|184332.9|184242.9|184332.9|184242.9|184332.9|184242.9|184332.9|184242.9|1
1738917190000|2025-02-07 08:33:10|184332.2|184242.2|184332.2|184242.2|184332.2|184242.2|184332.2|184242.2|1
1738917200000|2025-02-07 08:33:20|184328.8|184238.8|184319.4|184229.4|184331.4|184241.4|184319.4|184229.4|8
1738917210000|2025-02-07 08:33:30|184318.8|184228.8|184292.5|184202.5|184319.3|184229.3|184289.6|184199.6|14
1738917220000|2025-02-07 08:33:40|184292|184202|184275.3|184185.3|184292|184202|184273.5|184183.5|9
1738917230000|2025-02-07 08:33:50|184273.4|184183.4|184281.3|184191.3|184281.3|184191.3|184273.4|184183.4|11
1738917240000|2025-02-07 08:34:00|184282.9|184192.9|184283.1|184193.1|184284.8|184194.8|184278.4|184188.4|10
1738917250000|2025-02-07 08:34:10|184283.4|184193.4|184280.1|184190.1|184283.7|184193.7|184280|184190|8
1738917260000|2025-02-07 08:34:20|184280.5|184190.5|184279.9|184189.9|184284.2|184194.2|184279.9|184189.9|4
1738917270000|2025-02-07 08:34:30|184278.1|184188.1|184248.8|184158.8|184282.8|184192.8|184248.8|184158.8|18
1738917280000|2025-02-07 08:34:40|184248.3|184158.3|184251.4|184161.4|184251.4|184161.4|184226.4|184136.4|13
1738917290000|2025-02-07 08:34:50|184251|184161|184254.1|184164.1|184257.5|184167.5|184250.1|184160.1|10
1738917300000|2025-02-07 08:35:00|184253|184163|184255.4|184165.4|184255.4|184165.4|184253|184163|3
1738917310000|2025-02-07 08:35:10|184253.8|184163.8|184252.2|184162.2|184253.8|184163.8|184250.3|184160.3|10
1738917320000|2025-02-07 08:35:20|184255.4|184165.4|184255.4|184165.4|184255.4|184165.4|184255.4|184165.4|1
1738917330000|2025-02-07 08:35:30|184254.3|184164.3|184224.9|184134.9|184254.3|184164.3|184224.9|184134.9|15
1738917340000|2025-02-07 08:35:40|184226.7|184136.7|184236.2|184146.2|184243.5|184153.5|184224.9|184134.9|12
1738917350000|2025-02-07 08:35:50|184234|184144|184233|184143|184234|184144|184231.9|184141.9|4
1738917360000|2025-02-07 08:36:00|184232.8|184142.8|184236.4|184146.4|184236.4|184146.4|184232.6|184142.6|4
1738917370000|2025-02-07 08:36:10|184235.4|184145.4|184235.4|184145.4|184235.4|184145.4|184235.3|184145.3|3
1738917380000|2025-02-07 08:36:20|184240.9|184150.9|184295.7|184205.7|184296.4|184206.4|184240.9|184150.9|15
1738917390000|2025-02-07 08:36:30|184295.2|184205.2|184258.7|184168.7|184295.7|184205.7|184253.4|184163.4|18
1738917400000|2025-02-07 08:36:40|184261|184171|184266|184176|184266.6|184176.6|184255.4|184165.4|21
1738917410000|2025-02-07 08:36:50|184266.2|184176.2|184265|184175|184266.2|184176.2|184265|184175|4
1738917420000|2025-02-07 08:37:00|184263.3|184173.3|184253|184163|184263.3|184173.3|184251.5|184161.5|9
1738917430000|2025-02-07 08:37:10|184256.6|184166.6|184260.3|184170.3|184262.7|184172.7|184253.1|184163.1|17
1738917440000|2025-02-07 08:37:20|184257.9|184167.9|184298.7|184208.7|184306.8|184216.8|184257.9|184167.9|9
1738917450000|2025-02-07 08:37:30|184301.2|184211.2|184319.5|184229.5|184323.7|184233.7|184301.2|184211.2|13
1738917460000|2025-02-07 08:37:40|184321.6|184231.6|184317.9|184227.9|184321.6|184231.6|184313.4|184223.4|12
1738917470000|2025-02-07 08:37:50|184315.7|184225.7|184294.3|184204.3|184316.3|184226.3|184294.3|184204.3|21
1738917480000|2025-02-07 08:38:00|184296.3|184206.3|184291.1|184201.1|184296.3|184206.3|184286.2|184196.2|13
1738917490000|2025-02-07 08:38:10|184290.3|184200.3|184330.9|184240.9|184341.7|184251.7|184290.3|184200.3|17
1738917500000|2025-02-07 08:38:20|184330.8|184240.8|184306.9|184216.9|184330.8|184240.8|184306|184216|20
1738917510000|2025-02-07 08:38:30|184307.2|184217.2|184303.8|184213.8|184307.2|184217.2|184303.3|184213.3|10
1738917520000|2025-02-07 08:38:40|184304|184214|184308|184218|184309.9|184219.9|184303.9|184213.9|9
1738917530000|2025-02-07 08:38:50|184307.8|184217.8|184300.6|184210.6|184307.8|184217.8|184300.6|184210.6|9
1738917540000|2025-02-07 08:39:00|184301.3|184211.3|184303|184213|184305.9|184215.9|184298|184208|15
1738917550000|2025-02-07 08:39:10|184302.7|184212.7|184323.3|184233.3|184325.5|184235.5|184299.8|184209.8|17
1738917560000|2025-02-07 08:39:20|184330.4|184240.4|184357.3|184267.3|184357.9|184267.9|184330.4|184240.4|17
1738917570000|2025-02-07 08:39:30|184356.1|184266.1|184360.9|184270.9|184360.9|184270.9|184355.7|184265.7|11
1738917580000|2025-02-07 08:39:40|184359.2|184269.2|184361.9|184271.9|184362.2|184272.2|184359.2|184269.2|8
1738917590000|2025-02-07 08:39:50|184362.5|184272.5|184338.4|184248.4|184362.8|184272.8|184334.8|184244.8|19
1738917600000|2025-02-07 08:40:00|184339|184249|184314.2|184224.2|184339|184249|184314.2|184224.2|20
1738917610000|2025-02-07 08:40:10|184316.6|184226.6|184326|184236|184326.8|184236.8|184316.6|184226.6|14
1738917620000|2025-02-07 08:40:20|184327.3|184237.3|184330.9|184240.9|184331.9|184241.9|184323.9|184233.9|11
1738917630000|2025-02-07 08:40:30|184329.7|184239.7|184329.7|184239.7|184334|184244|184327.7|184237.7|17
1738917640000|2025-02-07 08:40:40|184331.3|184241.3|184327|184237|184331.9|184241.9|184326.9|184236.9|15
1738917650000|2025-02-07 08:40:50|184328.8|184238.8|184354.1|184264.1|184361|184271|184327.9|184237.9|20
1738917660000|2025-02-07 08:41:00|184361.1|184271.1|184354.7|184264.7|184361.1|184271.1|184354.7|184264.7|13
1738917670000|2025-02-07 08:41:10|184354.8|184264.8|184374.6|184284.6|184382.9|184292.9|184354.8|184264.8|18
1738917680000|2025-02-07 08:41:20|184374.7|184284.7|184370.4|184280.4|184374.7|184284.7|184365.8|184275.8|11
1738917690000|2025-02-07 08:41:30|184375.3|184285.3|184367.8|184277.8|184377.4|184287.4|184365.2|184275.2|11
1738917700000|2025-02-07 08:41:40|184368.4|184278.4|184376.9|184286.9|184381|184291|184366.8|184276.8|14
1738917710000|2025-02-07 08:41:50|184376|184286|184374.2|184284.2|184378.6|184288.6|184372.2|184282.2|11
1738917720000|2025-02-07 08:42:00|184371.9|184281.9|184368.1|184278.1|184375|184285|184367.6|184277.6|12
1738917730000|2025-02-07 08:42:10|184367.2|184277.2|184368.6|184278.6|184368.6|184278.6|184366.1|184276.1|9
1738917740000|2025-02-07 08:42:20|184380.7|184290.7|184379.1|184289.1|184383.1|184293.1|184376.1|184286.1|13
1738917750000|2025-02-07 08:42:30|184377.1|184287.1|184384.1|184294.1|184385|184295|184376.1|184286.1|11
1738917760000|2025-02-07 08:42:40|184383.8|184293.8|184383.2|184293.2|184383.8|184293.8|184381.6|184291.6|10
1738917770000|2025-02-07 08:42:50|184382.8|184292.8|184380.8|184290.8|184382.8|184292.8|184380.3|184290.3|10
1738917780000|2025-02-07 08:43:00|184381.1|184291.1|184383.4|184293.4|184383.4|184293.4|184378.5|184288.5|14
1738917790000|2025-02-07 08:43:10|184383.7|184293.7|184390.7|184300.7|184391|184301|184381.7|184291.7|15
1738917800000|2025-02-07 08:43:20|184392.9|184302.9|184410.8|184320.8|184413.9|184323.9|184392.9|184302.9|15
1738917810000|2025-02-07 08:43:30|184411|184321|184419.4|184329.4|184422.3|184332.3|184410.7|184320.7|15
1738917820000|2025-02-07 08:43:40|184421.1|184331.1|184421|184331|184421.4|184331.4|184419.3|184329.3|6
1738917830000|2025-02-07 08:43:50|184421.1|184331.1|184446.9|184356.9|184448.4|184358.4|184421.1|184331.1|15
1738917840000|2025-02-07 08:44:00|184446.7|184356.7|184446.5|184356.5|184446.9|184356.9|184445.8|184355.8|7
1738917850000|2025-02-07 08:44:10|184446.4|184356.4|184466.4|184336.4|184467|184356.4|184446.4|184336|8
1738917860000|2025-02-07 08:44:20|184467.2|184337.2|184447.6|184317.6|184467.2|184337.2|184447.6|184317.6|11
1738917870000|2025-02-07 08:44:30|184446|184316|184442.5|184312.5|184449.6|184319.6|184440.8|184310.8|12
1738917880000|2025-02-07 08:44:40|184442|184312|184440.8|184310.8|184442.2|184312.2|184440.8|184310.8|7
1738917890000|2025-02-07 08:44:50|184438.2|184308.2|184435.9|184305.9|184438.2|184308.2|184435.9|184305.9|9
1738917900000|2025-02-07 08:45:00|184436.1|184306.1|184441.1|184311.1|184447.1|184317.1|184435.9|184305.9|9
1738917910000|2025-02-07 08:45:10|184440.6|184310.6|184447.7|184317.7|184450.7|184320.7|184436.5|184306.5|10
1738917920000|2025-02-07 08:45:20|184446.8|184316.8|184446.7|184316.7|184451.2|184321.2|184446.6|184316.6|6
1738917930000|2025-02-07 08:45:30|184446.6|184316.6|184447.5|184317.5|184447.6|184317.6|184446.4|184316.4|8
1738917940000|2025-02-07 08:45:40|184447.4|184317.4|184447.4|184317.4|184447.5|184317.5|184447.3|184317.3|8
1738917950000|2025-02-07 08:45:50|184447.3|184317.3|184469.6|184379.6|184481.7|184379.6|184447.3|184317.3|16
1738917960000|2025-02-07 08:46:00|184467.2|184377.2|184476.9|184386.9|184476.9|184386.9|184461.7|184371.7|20
1738917970000|2025-02-07 08:46:10|184472.2|184382.2|184519.8|184429.8|184528.3|184430.2|184463.2|184373.2|9
1738917980000|2025-02-07 08:46:20|184529.7|184439.7|184560.2|184470.2|184562.3|184472.3|184529.7|184439.7|9
1738917990000|2025-02-07 08:46:30|184560.5|184470.5|184539.6|184449.6|184560.5|184470.5|184538.6|184448.6|15
1738918000000|2025-02-07 08:46:40|184539.7|184449.7|184536.1|184446.1|184540.5|184450.5|184532.7|184442.7|8
1738918010000|2025-02-07 08:46:50|184536.3|184446.3|184521.9|184431.9|184536.3|184446.3|184521|184431|11
1738918020000|2025-02-07 08:47:00|184519.3|184429.3|184513.6|184423.6|184522.3|184432.3|184511.2|184421.2|7
1738918030000|2025-02-07 08:47:10|184522.1|184432.1|184516.9|184426.9|184522.1|184432.1|184516.9|184426.9|5
1738918040000|2025-02-07 08:47:20|184516.1|184426.1|184515.2|184425.2|184516.1|184426.1|184515.2|184425.2|3
1738918050000|2025-02-07 08:47:30|184512.2|184422.2|184510.7|184420.7|184512.2|184422.2|184510.7|184420.7|4
1738918060000|2025-02-07 08:47:40|184507.5|184417.5|184505.1|184415.1|184507.5|184417.5|184505.1|184415.1|5
1738918070000|2025-02-07 08:47:50|184509.7|184419.7|184512.4|184422.4|184512.4|184422.4|184507.8|184417.8|12
1738918080000|2025-02-07 08:48:00|184515.5|184425.5|184539.3|184449.3|184539.3|184449.3|184515.5|184425.5|23
1738918090000|2025-02-07 08:48:10|184537.7|184447.7|184549|184459|184551.9|184461.9|184534.1|184444.1|16
1738918100000|2025-02-07 08:48:20|184549.2|184459.2|184552.3|184462.3|184552.4|184462.4|184549|184459|9
1738918110000|2025-02-07 08:48:30|184554.4|184464.4|184550.3|184460.3|184554.7|184464.7|184550.1|184460.1|13
1738918120000|2025-02-07 08:48:40|184550|184460|184550.2|184460.2|184550.2|184460.2|184549.9|184459.9|5
1738918130000|2025-02-07 08:48:50|184550.1|184460.1|184546.8|184456.8|184550.2|184460.2|184546.8|184456.8|5
1738918140000|2025-02-07 08:49:00|184543.8|184453.8|184518.8|184428.8|184543.9|184453.9|184518.8|184428.8|15
1738918150000|2025-02-07 08:49:10|184516|184426|184517.4|184427.4|184520.7|184430.7|184513.5|184423.5|14
1738918160000|2025-02-07 08:49:20|184516.6|184426.6|184500.8|184410.8|184516.6|184426.6|184499.6|184409.6|17
1738918170000|2025-02-07 08:49:30|184496.9|184406.9|184514.3|184424.3|184515.5|184425.5|184495.9|184405.9|12
1738918180000|2025-02-07 08:49:40|184514|184424|184519.9|184429.9|184519.9|184429.9|184513.7|184423.7|6
1738918190000|2025-02-07 08:49:50|184516|184426|184511.2|184421.2|184516.2|184426.2|184511|184421|13
1738918200000|2025-02-07 08:50:00|184514.2|184424.2|184514.4|184424.4|184515.7|184425.7|184514.1|184424.1|11
1738918210000|2025-02-07 08:50:10|184514.8|184424.8|184514.5|184424.5|184519.5|184429.5|184513.9|184423.9|10
1738918220000|2025-02-07 08:50:20|184514.6|184424.6|184518.9|184428.9|184518.9|184428.9|184513.7|184423.7|7
1738918230000|2025-02-07 08:50:30|184518.8|184428.8|184515.8|184425.8|184518.8|184428.8|184514.6|184424.6|9
1738918240000|2025-02-07 08:50:40|184519.2|184429.2|184513.5|184423.5|184519.4|184429.4|184513.5|184423.5|11
1738918250000|2025-02-07 08:50:50|184512.5|184422.5|184516|184426|184516.9|184426.9|184512.1|184422.1|8
1738918260000|2025-02-07 08:51:00|184517.7|184427.7|184515.1|184425.1|184521.5|184431.5|184515|184425|9
1738918270000|2025-02-07 08:51:10|184512.4|184422.4|184514.5|184424.5|184515.3|184425.3|184512.4|184422.4|8
1738918280000|2025-02-07 08:51:20|184512.2|184422.2|184512.1|184422.1|184512.2|184422.2|184511.7|184421.7|7
1738918290000|2025-02-07 08:51:30|184515.2|184425.2|184513|184423|184517.4|184427.4|184512|184422|11
1738918300000|2025-02-07 08:51:40|184512.9|184422.9|184512.4|184422.4|184513|184423|184512.4|184422.4|5
1738918310000|2025-02-07 08:51:50|184514.3|184424.3|184515|184425|184516.1|184426.1|184514.3|184424.3|7
1738918320000|2025-02-07 08:52:00|184514|184424|184492.3|184402.3|184514|184424|184492.3|184402.3|14
1738918330000|2025-02-07 08:52:10|184490.3|184400.3|184487.2|184397.2|184493|184403|184486.4|184396.4|12
1738918340000|2025-02-07 08:52:20|184488.7|184398.7|184471.2|184381.2|184488.7|184398.7|184471.2|184381.2|8
1738918350000|2025-02-07 08:52:30|184480.7|184390.7|184534.6|184444.6|184541.9|184451.9|184480.7|184390.7|24
1738918360000|2025-02-07 08:52:40|184532.5|184442.5|184495.9|184405.9|184532.5|184442.5|184495.9|184405.9|13
1738918370000|2025-02-07 08:52:50|184497.9|184407.9|184479.9|184389.9|184497.9|184407.9|184475.8|184385.8|10
1738918380000|2025-02-07 08:53:00|184479|184389|184494.2|184404.2|184497.8|184407.8|184478.9|184388.9|5
1738918390000|2025-02-07 08:53:10|184493.7|184403.7|184492.8|184402.8|184496.1|184406.1|184492.8|184402.8|4
1738918400000|2025-02-07 08:53:20|184491.5|184401.5|184466|184376|184499.8|184409.8|184459.5|184369.5|15
1738918410000|2025-02-07 08:53:30|184465|184375|184447.2|184357.2|184465|184375|184447|184357|14
1738918420000|2025-02-07 08:53:40|184444.3|184354.3|184453.4|184363.4|184456.3|184366.3|184432.6|184342.6|16
1738918430000|2025-02-07 08:53:50|184444.7|184354.7|184450.4|184360.4|184450.4|184360.4|184436.7|184346.7|9
1738918440000|2025-02-07 08:54:00|184447.9|184357.9|184429.4|184339.4|184451.7|184361.7|184429.4|184339.4|11
1738918450000|2025-02-07 08:54:10|184427.7|184337.7|184387.7|184297.7|184429.4|184339.4|184383.8|184293.8|16
1738918460000|2025-02-07 08:54:20|184389.8|184299.8|184383.7|184293.7|184397.1|184307.1|184382.9|184292.9|20
1738918470000|2025-02-07 08:54:30|184387.5|184297.5|184391|184301|184391|184301|184384.7|184294.7|8
1738918480000|2025-02-07 08:54:40|184385.5|184295.5|184384.1|184294.1|184386.7|184296.7|184382.1|184292.1|7
1738918490000|2025-02-07 08:54:50|184385.1|184295.1|184456.6|184366.6|184459.8|184369.8|184385.1|184295.1|18
1738918500000|2025-02-07 08:55:00|184457.3|184367.3|184442.6|184352.6|184463.6|184373.6|184437.6|184347.6|17
1738918510000|2025-02-07 08:55:10|184446.3|184356.3|184450.8|184360.8|184456.8|184366.8|184442|184352|16
1738918520000|2025-02-07 08:55:20|184450.6|184360.6|184453|184363|184453|184363|184448|184358|5
1738918530000|2025-02-07 08:55:30|184452.6|184362.6|184432.4|184342.4|184452.6|184362.6|184432.4|184342.4|13
1738918540000|2025-02-07 08:55:40|184429.4|184339.4|184431.4|184341.4|184433.2|184343.2|184428.6|184338.6|7
1738918550000|2025-02-07 08:55:50|184432.1|184342.1|184427.3|184337.3|184432.1|184342.1|184424.1|184334.1|9
1738918560000|2025-02-07 08:56:00|184423.5|184333.5|184422.9|184332.9|184425.6|184335.6|184420.8|184330.8|11
1738918570000|2025-02-07 08:56:10|184423.5|184333.5|184404.2|184314.2|184430.4|184340.4|184393.4|184303.4|21
1738918580000|2025-02-07 08:56:20|184404.3|184314.3|184400|184310|184404.7|184314.7|184400|184310|9
1738918590000|2025-02-07 08:56:30|184402.8|184312.8|184402.7|184312.7|184403.1|184313.1|184402.7|184312.7|4
1738918600000|2025-02-07 08:56:40|184404.4|184314.4|184451|184361|184455.8|184365.8|184404.4|184314.4|19
1738918610000|2025-02-07 08:56:50|184447.9|184357.9|184453.4|184363.4|184453.6|184363.6|184447.9|184357.9|6
1738918620000|2025-02-07 08:57:00|184441.9|184351.9|184438.8|184348.8|184441.9|184351.9|184435.8|184345.8|8
1738918630000|2025-02-07 08:57:10|184439.8|184349.8|184434.9|184344.9|184439.8|184349.8|184427.7|184337.7|15
1738918640000|2025-02-07 08:57:20|184433.1|184343.1|184429.2|184339.2|184433.1|184343.1|184429.2|184339.2|5
1738918650000|2025-02-07 08:57:30|184432|184342|184425.2|184335.2|184435.7|184345.7|184404.6|184314.6|15
1738918660000|2025-02-07 08:57:40|184423.7|184333.7|184426.3|184336.3|184427|184337|184422.4|184332.4|8
1738918670000|2025-02-07 08:57:50|184420.6|184330.6|184424.5|184334.5|184424.5|184334.5|184420.6|184330.6|4
1738918680000|2025-02-07 08:58:00|184423.3|184333.3|184414.2|184324.2|184423.3|184333.3|184409|184319|14
1738918690000|2025-02-07 08:58:10|184416.2|184326.2|184401|184311|184416.2|184326.2|184401|184311|9
1738918700000|2025-02-07 08:58:20|184400.2|184310.2|184401.7|184311.7|184402.9|184312.9|184400.2|184310.2|4
1738918710000|2025-02-07 08:58:30|184400.7|184310.7|184399.4|184309.4|184400.7|184310.7|184397.1|184307.1|13
1738918730000|2025-02-07 08:58:50|184400.7|184310.7|184398.5|184308.5|184411.6|184321.6|184398.5|184308.5|10
1738918740000|2025-02-07 08:59:00|184397|184307|184397|184307|184398|184308|184395.2|184305.2|5
1738918750000|2025-02-07 08:59:10|184395|184305|184368.9|184278.9|184395|184305|184368.9|184278.9|2
1738918760000|2025-02-07 08:59:20|184370.6|184280.6|184422.8|184332.8|184425.9|184335.9|184370.6|184280.6|17
1738918770000|2025-02-07 08:59:30|184423.7|184333.7|184428|184338|184440.6|184350.6|184420.3|184330.3|14
1738918780000|2025-02-07 08:59:40|184426.8|184336.8|184419.6|184329.6|184426.8|184336.8|184413|184323|10
1738918790000|2025-02-07 08:59:50|184419.8|184329.8|184416.2|184326.2|184419.8|184329.8|184415.1|184325.1|7
1738918800000|2025-02-07 09:00:00|184414.7|184324.7|184396.3|184306.3|184414.7|184324.7|184396.3|184306.3|17
1738918810000|2025-02-07 09:00:10|184388|184298|184395.3|184305.3|184398.2|184308.2|184388|184298|10
1738918820000|2025-02-07 09:00:20|184397.1|184307.1|184410.9|184320.9|184415.5|184325.5|184393.8|184303.8|15
1738918830000|2025-02-07 09:00:30|184409.9|184319.9|184392.3|184302.3|184409.9|184319.9|184392.3|184302.3|10
1738918840000|2025-02-07 09:00:40|184390.7|184300.7|184390.3|184300.3|184391.4|184301.4|184390.3|184300.3|4
1738918850000|2025-02-07 09:00:50|184390.6|184300.6|184390.5|184300.5|184393.2|184303.2|184382.4|184292.4|15
1738918860000|2025-02-07 09:01:00|184392.1|184302.1|184393|184303|184393.1|184303.1|184392.1|184302.1|4
1738918870000|2025-02-07 09:01:10|184396.5|184306.5|184391.6|184301.6|184398|184308|184391.6|184301.6|10
1738918880000|2025-02-07 09:01:20|184392.5|184302.5|184387.6|184297.6|184396.1|184306.1|184384.4|184294.4|13
1738918890000|2025-02-07 09:01:30|184389.5|184299.5|184390|184300|184393.6|184303.6|184389.5|184299.5|4
1738918900000|2025-02-07 09:01:40|184393.7|184303.7|184394.5|184304.5|184401.3|184311.3|184389.8|184299.8|12
1738918910000|2025-02-07 09:01:50|184395.3|184305.3|184394.2|184304.2|184400.6|184310.6|184392.4|184302.4|8
1738918920000|2025-02-07 09:02:00|184394|184304|184394|184304|184394|184304|184394|184304|1
1738918930000|2025-02-07 09:02:10|184392|184302|184396.1|184306.1|184396.7|184306.7|184392|184302|6
1738918940000|2025-02-07 09:02:20|184393.5|184303.5|184392.9|184302.9|184393.5|184303.5|184392.9|184302.9|2
1738918950000|2025-02-07 09:02:30|184392.5|184302.5|184381|184291|184396.3|184306.3|184381|184291|15
1738918960000|2025-02-07 09:02:40|184377.8|184287.8|184335.7|184245.7|184377.8|184287.8|184334.3|184244.3|24
1738918970000|2025-02-07 09:02:50|184340.7|184250.7|184337.4|184247.4|184341.7|184251.7|184335.9|184245.9|17
1738918980000|2025-02-07 09:03:00|184339.3|184249.3|184337.3|184247.3|184341.9|184251.9|184337.3|184247.3|9
1738918990000|2025-02-07 09:03:10|184336.9|184246.9|184357.1|184267.1|184359.6|184269.6|184336.9|184246.9|10
1738919000000|2025-02-07 09:03:20|184358.2|184268.2|184369.3|184279.3|184371.5|184281.5|184358.2|184268.2|11
1738919010000|2025-02-07 09:03:30|184370.5|184280.5|184372.5|184282.5|184373.5|184283.5|184369.9|184279.9|11
1738919020000|2025-02-07 09:03:40|184373.2|184283.2|184372.9|184282.9|184374.6|184284.6|184372.9|184282.9|3
1738919030000|2025-02-07 09:03:50|184371.6|184281.6|184372.6|184282.6|184374|184284|184371.6|184281.6|3
1738919040000|2025-02-07 09:04:00|184371.6|184281.6|184369|184279|184372.6|184282.6|184367.6|184277.6|11
1738919050000|2025-02-07 09:04:10|184370.8|184280.8|184371.2|184281.2|184372.7|184282.7|184368.9|184278.9|8
1738919060000|2025-02-07 09:04:20|184368.9|184278.9|184370.6|184280.6|184372.6|184282.6|184368.9|184278.9|5
1738919070000|2025-02-07 09:04:30|184372.6|184282.6|184373.4|184283.4|184373.4|184283.4|184370.6|184280.6|4
1738919080000|2025-02-07 09:04:40|184372.4|184282.4|184368.2|184278.2|184372.7|184282.7|184368.2|184278.2|5
1738919090000|2025-02-07 09:04:50|184383.6|184293.6|184383.6|184293.6|184383.6|184293.6|184383.6|184293.6|1
1738919110000|2025-02-07 09:05:10|184384.2|184294.2|184395.8|184305.8|184437.6|184347.6|184384.2|184294.2|19
1738919120000|2025-02-07 09:05:20|184395.3|184305.3|184384|184294|184395.8|184305.8|184383.5|184293.5|12
1738919130000|2025-02-07 09:05:30|184389.2|184299.2|184390.9|184300.9|184393.9|184303.9|184382.2|184292.2|12
1738919150000|2025-02-07 09:05:50|184388.8|184298.8|184316.2|184226.2|184388.8|184298.8|184314.4|184224.4|11
1738919160000|2025-02-07 09:06:00|184314.9|184224.9|184311.6|184221.6|184325.1|184235.1|184306.8|184216.8|32
1738919170000|2025-02-07 09:06:10|184312.7|184222.7|184313|184223|184317.6|184227.6|184308.4|184218.4|14
1738919180000|2025-02-07 09:06:20|184316.4|184226.4|184310.4|184220.4|184344.4|184254.4|184310.4|184220.4|25
1738919190000|2025-02-07 09:06:30|184311.5|184221.5|184304.7|184214.7|184314.3|184224.3|184302|184212|14
1738919200000|2025-02-07 09:06:40|184299.3|184209.3|184295.5|184205.5|184300|184210|184295.5|184205.5|5
1738919210000|2025-02-07 09:06:50|184296.6|184206.6|184295.7|184205.7|184296.6|184206.6|184295.7|184205.7|2
1738919220000|2025-02-07 09:07:00|184292.8|184202.8|184316.6|184226.6|184319.9|184229.9|184292.8|184202.8|10
1738919230000|2025-02-07 09:07:10|184314.3|184224.3|184314.3|184224.3|184314.3|184224.3|184314.3|184224.3|1
1738919240000|2025-02-07 09:07:20|184316.5|184226.5|184310.8|184220.8|184316.5|184226.5|184310.8|184220.8|7
1738919250000|2025-02-07 09:07:30|184310.1|184220.1|184312.9|184222.9|184316.9|184226.9|184310.1|184220.1|6
1738919260000|2025-02-07 09:07:40|184315.9|184225.9|184307|184217|184315.9|184225.9|184305.8|184215.8|6
1738919270000|2025-02-07 09:07:50|184308.7|184218.7|184309.8|184219.8|184309.8|184219.8|184305.5|184215.5|3
1738919280000|2025-02-07 09:08:00|184310.9|184220.9|184310.5|184220.5|184310.9|184220.9|184303.1|184213.1|9
1738919290000|2025-02-07 09:08:10|184312.5|184222.5|184311.5|184221.5|184316.7|184226.7|184311.5|184221.5|4
1738919300000|2025-02-07 09:08:20|184309.9|184219.9|184298.5|184208.5|184312.3|184222.3|184298.5|184208.5|9
1738919310000|2025-02-07 09:08:30|184297.6|184207.6|184295.6|184205.6|184297.6|184207.6|184295.6|184205.6|2
1738919320000|2025-02-07 09:08:40|184295.7|184205.7|184293.4|184203.4|184295.7|184205.7|184291|184201|6
1738919330000|2025-02-07 09:08:50|184291.6|184201.6|184292.2|184202.2|184292.9|184202.9|184291.6|184201.6|3
1738919340000|2025-02-07 09:09:00|184292.5|184202.5|184307.7|184217.7|184307.7|184217.7|184292.4|184202.4|5
1738919350000|2025-02-07 09:09:10|184311.4|184221.4|184307.6|184217.6|184311.4|184221.4|184307.2|184217.2|7
1738919370000|2025-02-07 09:09:30|184308.2|184218.2|184308.5|184218.5|184309.1|184219.1|184306.3|184216.3|5
1738919380000|2025-02-07 09:09:40|184309.1|184219.1|184309.1|184219.1|184309.1|184219.1|184309.1|184219.1|1
1738919390000|2025-02-07 09:09:50|184309.8|184219.8|184309|184219|184311.2|184221.2|184309|184219|9
1738919400000|2025-02-07 09:10:00|184313.2|184223.2|184307.5|184217.5|184313.2|184223.2|184303.6|184213.6|10
1738919410000|2025-02-07 09:10:10|184306.5|184216.5|184306.5|184216.5|184306.5|184216.5|184306.5|184216.5|1
1738919420000|2025-02-07 09:10:20|184304.3|184214.3|184304.3|184214.3|184304.3|184214.3|184304.3|184214.3|1
1738919430000|2025-02-07 09:10:30|184303.5|184213.5|184309.1|184219.1|184312.3|184222.3|184301.2|184211.2|11
1738919440000|2025-02-07 09:10:40|184308.4|184218.4|184308.4|184218.4|184308.4|184218.4|184308.4|184218.4|1
1738919450000|2025-02-07 09:10:50|184312.9|184222.9|184305.7|184215.7|184312.9|184222.9|184305.7|184215.7|5
1738919460000|2025-02-07 09:11:00|184335.9|184245.9|184325|184235|184335.9|184245.9|184323.8|184233.8|6
1738919470000|2025-02-07 09:11:10|184324.9|184234.9|184327.5|184237.5|184327.5|184237.5|184323.9|184233.9|6
1738919480000|2025-02-07 09:11:20|184376.5|184286.5|184330.4|184240.4|184394.6|184304.6|184323.6|184233.6|33
1738919490000|2025-02-07 09:11:30|184328.4|184238.4|184343|184253|184349.8|184259.8|184327.5|184237.5|19
1738919500000|2025-02-07 09:11:40|184339.7|184249.7|184346.9|184256.9|184352.2|184262.2|184339.7|184249.7|15
1738919510000|2025-02-07 09:11:50|184345.9|184255.9|184340|184250|184345.9|184255.9|184334.3|184244.3|12
1738919520000|2025-02-07 09:12:00|184346.4|184256.4|184343|184253|184346.4|184256.4|184341.2|184251.2|3
1738919530000|2025-02-07 09:12:10|184347|184257|184330.1|184240.1|184347|184257|184330.1|184240.1|5
1738919540000|2025-02-07 09:12:20|184331.3|184241.3|184324.2|184234.2|184331.3|184241.3|184321.8|184231.8|10
1738919550000|2025-02-07 09:12:30|184325|184235|184325.9|184235.9|184325.9|184235.9|184325|184235|4
1738919570000|2025-02-07 09:12:50|184329|184239|184329|184239|184329|184239|184329|184239|1
1738919580000|2025-02-07 09:13:00|184321.7|184231.7|184324.1|184234.1|184326.2|184236.2|184318.8|184228.8|7
1738919590000|2025-02-07 09:13:10|184320.6|184230.6|184318.3|184228.3|184324.8|184234.8|184318.3|184228.3|8
1738919600000|2025-02-07 09:13:20|184316.7|184226.7|184317.6|184227.6|184317.6|184227.6|184312.2|184222.2|6
1738919610000|2025-02-07 09:13:30|184313.4|184223.4|184312.2|184222.2|184313.4|184223.4|184312.2|184222.2|2
1738919620000|2025-02-07 09:13:40|184310.5|184220.5|184312.3|184222.3|184315|184225|184310.5|184220.5|7
1738919630000|2025-02-07 09:13:50|184315.9|184225.9|184310.1|184220.1|184315.9|184225.9|184310.1|184220.1|5
1738919640000|2025-02-07 09:14:00|184307.6|184217.6|184244|184154|184307.6|184217.6|184244|184154|22
1738919650000|2025-02-07 09:14:10|184247.8|184157.8|184231.5|184141.5|184265.9|184175.9|184229.1|184139.1|29
1738919660000|2025-02-07 09:14:20|184234.3|184144.3|184243|184153|184249.9|184159.9|184230.1|184140.1|14
1738919670000|2025-02-07 09:14:30|184245.2|184155.2|184242.4|184152.4|184245.5|184155.5|184242.4|184152.4|9
1738919680000|2025-02-07 09:14:40|184243.3|184153.3|184253.5|184163.5|184257.6|184167.6|184243.3|184153.3|12
1738919690000|2025-02-07 09:14:50|184255.5|184165.5|184248.4|184158.4|184256.6|184166.6|184248.4|184158.4|9
1738919700000|2025-02-07 09:15:00|184251.6|184161.6|184243.1|184153.1|184251.6|184161.6|184242.9|184152.9|7
1738919710000|2025-02-07 09:15:10|184240.8|184150.8|184236.9|184146.9|184244.2|184154.2|184234.7|184144.7|10
1738919720000|2025-02-07 09:15:20|184228.2|184138.2|184233.5|184143.5|184234.5|184144.5|184228.2|184138.2|7
1738919730000|2025-02-07 09:15:30|184237.3|184147.3|184234.1|184144.1|184237.6|184147.6|184232.8|184142.8|5
1738919740000|2025-02-07 09:15:40|184233.2|184143.2|184220.8|184130.8|184233.2|184143.2|184220.8|184130.8|6
1738919750000|2025-02-07 09:15:50|184219.8|184129.8|184219.8|184129.8|184219.8|184129.8|184219.8|184129.8|1
1738919760000|2025-02-07 09:16:00|184232|184142|184230.3|184140.3|184232|184142|184230.3|184140.3|2
1738919770000|2025-02-07 09:16:10|184229.7|184139.7|184231.6|184141.6|184234|184144|184229.7|184139.7|5
1738919780000|2025-02-07 09:16:20|184230.3|184140.3|184230.3|184140.3|184230.3|184140.3|184230.3|184140.3|1
1738919790000|2025-02-07 09:16:30|184227.2|184137.2|184228.8|184138.8|184231.9|184141.9|184226.7|184136.7|5
1738919800000|2025-02-07 09:16:40|184229.4|184139.4|184232.7|184142.7|184237.1|184147.1|184229.4|184139.4|5
1738919810000|2025-02-07 09:16:50|184235.5|184145.5|184242|184152|184245.2|184155.2|184235.5|184145.5|7
1738919830000|2025-02-07 09:17:10|184246.4|184156.4|184243.1|184153.1|184246.4|184156.4|184243.1|184153.1|2
1738919850000|2025-02-07 09:17:30|184243.3|184153.3|184243.1|184153.1|184243.3|184153.3|184243.1|184153.1|2
1738919860000|2025-02-07 09:17:40|184242.8|184152.8|184243.2|184153.2|184246.3|184156.3|184242.8|184152.8|3
1738919870000|2025-02-07 09:17:50|184243.4|184153.4|184247.5|184157.5|184247.5|184157.5|184243.4|184153.4|2
1738919880000|2025-02-07 09:18:00|184251.9|184161.9|184248|184158|184251.9|184161.9|184248|184158|5
1738919890000|2025-02-07 09:18:10|184248.2|184158.2|184248.2|184158.2|184248.4|184158.4|184248.2|184158.2|3
1738919900000|2025-02-07 09:18:20|184248.3|184158.3|184248.2|184158.2|184248.3|184158.3|184248.2|184158.2|2
1738919910000|2025-02-07 09:18:30|184247.1|184157.1|184247.1|184157.1|184247.3|184157.3|184247|184157|5
1738919920000|2025-02-07 09:18:40|184248.4|184158.4|184248.4|184158.4|184248.4|184158.4|184248.4|184158.4|1
1738919930000|2025-02-07 09:18:50|184248.5|184158.5|184291.6|184201.6|184296|184206|184248.5|184158.5|10
1738919940000|2025-02-07 09:19:00|184293.8|184203.8|184291.4|184201.4|184294.1|184204.1|184273.5|184183.5|17
1738919950000|2025-02-07 09:19:10|184291.2|184201.2|184291.9|184201.9|184297.3|184207.3|184289|184199|14
1738919960000|2025-02-07 09:19:20|184293.7|184203.7|184321.2|184231.2|184329|184239|184293.7|184203.7|13
1738919970000|2025-02-07 09:19:30|184314.8|184224.8|184370.2|184280.2|184372.4|184282.4|184314.8|184224.8|14
1738919980000|2025-02-07 09:19:40|184371.1|184281.1|184366.8|184276.8|184375|184285|184361.4|184271.4|18
1738919990000|2025-02-07 09:19:50|184364.9|184274.9|184368.6|184278.6|184370.7|184280.7|184362.2|184272.2|14
1738920000000|2025-02-07 09:20:00|184366.3|184276.3|184318.9|184228.9|184366.3|184276.3|184318.9|184228.9|15
1738920010000|2025-02-07 09:20:10|184311.8|184221.8|184295.2|184205.2|184313|184223|184292.2|184202.2|14
1738920020000|2025-02-07 09:20:20|184296.7|184206.7|184301.6|184211.6|184309.1|184219.1|184296.7|184206.7|11
1738920030000|2025-02-07 09:20:30|184299.4|184209.4|184296.3|184206.3|184302.2|184212.2|184294|184204|8
1738920040000|2025-02-07 09:20:40|184295.3|184205.3|184295.5|184205.5|184295.5|184205.5|184294.6|184204.6|3
1738920050000|2025-02-07 09:20:50|184296.8|184206.8|184298.2|184208.2|184303.2|184213.2|184296.8|184206.8|7
1738920060000|2025-02-07 09:21:00|184299.5|184209.5|184296.2|184206.2|184303.7|184213.7|184296.2|184206.2|9
1738920070000|2025-02-07 09:21:10|184294.6|184204.6|184295|184205|184299.7|184209.7|184294.6|184204.6|8
1738920080000|2025-02-07 09:21:20|184281.2|184191.2|184285.6|184195.6|184288|184198|184277|184187|10
1738920090000|2025-02-07 09:21:30|184288.4|184198.4|184289.5|184199.5|184291|184201|184281|184191|16
1738920100000|2025-02-07 09:21:40|184291.2|184201.2|184292.1|184202.1|184292.1|184202.1|184287.3|184197.3|16
1738920110000|2025-02-07 09:21:50|184293.5|184203.5|184312.5|184222.5|184317.2|184227.2|184293.5|184203.5|7
1738920120000|2025-02-07 09:22:00|184309.3|184219.3|184287.5|184197.5|184309.3|184219.3|184280.6|184190.6|9
1738920130000|2025-02-07 09:22:10|184285.7|184195.7|184286.7|184196.7|184286.7|184196.7|184285.7|184195.7|2
1738920140000|2025-02-07 09:22:20|184289.4|184199.4|184283.2|184193.2|184290.4|184200.4|184283.2|184193.2|9
1738920150000|2025-02-07 09:22:30|184285.8|184195.8|184284.1|184194.1|184286.9|184196.9|184284.1|184194.1|7
1738920160000|2025-02-07 09:22:40|184286.6|184196.6|184244.9|184154.9|184286.6|184196.6|184243.4|184153.4|10
1738920170000|2025-02-07 09:22:50|184243.1|184153.1|184247.9|184157.9|184247.9|184157.9|184237|184147|14
1738920180000|2025-02-07 09:23:00|184251|184161|184262|184172|184268.6|184178.6|184247.9|184157.9|16
1738920190000|2025-02-07 09:23:10|184262.3|184172.3|184261.2|184171.2|184265.2|184175.2|184261.2|184171.2|6
1738920200000|2025-02-07 09:23:20|184263.1|184173.1|184263.7|184173.7|184265.3|184175.3|184261.2|184171.2|7
1738920210000|2025-02-07 09:23:30|184261.3|184171.3|184259.7|184169.7|184261.3|184171.3|184259.7|184169.7|2
1738920220000|2025-02-07 09:23:40|184260.3|184170.3|184261.2|184171.2|184262.6|184172.6|184259.2|184169.2|5
1738920230000|2025-02-07 09:23:50|184262.4|184172.4|184255.1|184165.1|184264.4|184174.4|184255.1|184165.1|8
1738920240000|2025-02-07 09:24:00|184254.3|184164.3|184253.6|184163.6|184254.5|184164.5|184253.6|184163.6|4
1738920250000|2025-02-07 09:24:10|184253.9|184163.9|184250.5|184160.5|184254.5|184164.5|184250.5|184160.5|8
1738920260000|2025-02-07 09:24:20|184250.4|184160.4|184248.4|184158.4|184253.1|184163.1|184248.4|184158.4|8
1738920270000|2025-02-07 09:24:30|184252.3|184162.3|184236.5|184146.5|184252.3|184162.3|184234.1|184144.1|13
1738920280000|2025-02-07 09:24:40|184235.1|184145.1|184287.2|184197.2|184287.2|184197.2|184235.1|184145.1|20
1738920290000|2025-02-07 09:24:50|184290.7|184200.7|184291.9|184201.9|184307|184217|184287|184197|18
1738920300000|2025-02-07 09:25:00|184291|184201|184291.9|184201.9|184297.7|184207.7|184289.4|184199.4|12
1738920310000|2025-02-07 09:25:10|184289.2|184199.2|184278|184188|184293.4|184203.4|184278|184188|14
1738920320000|2025-02-07 09:25:20|184279.5|184189.5|184264.5|184174.5|184288.1|184198.1|184262.9|184172.9|20
1738920330000|2025-02-07 09:25:30|184265.6|184175.6|184255.1|184165.1|184265.6|184175.6|184238.1|184148.1|11
1738920340000|2025-02-07 09:25:40|184254.2|184164.2|184247.4|184157.4|184254.2|184164.2|184228.6|184138.6|22
1738920350000|2025-02-07 09:25:50|184242.1|184152.1|184234.7|184144.7|184245.8|184155.8|184234.7|184144.7|14
1738920360000|2025-02-07 09:26:00|184232.8|184142.8|184223.8|184133.8|184232.8|184142.8|184223.8|184133.8|11
1738920370000|2025-02-07 09:26:10|184226.6|184136.6|184222.5|184132.5|184226.6|184136.6|184222.5|184132.5|4
1738920380000|2025-02-07 09:26:20|184224.9|184134.9|184222.8|184132.8|184224.9|184134.9|184222.8|184132.8|2
1738920410000|2025-02-07 09:26:50|184223.5|184133.5|184219.3|184129.3|184225.6|184135.6|184219.3|184129.3|6
1738920420000|2025-02-07 09:27:00|184225|184135|184224.7|184134.7|184225|184135|184224.7|184134.7|2
1738920430000|2025-02-07 09:27:10|184219.3|184129.3|184212|184122|184219.3|184129.3|184208.8|184118.8|10
1738920440000|2025-02-07 09:27:20|184206.1|184116.1|184200.8|184110.8|184208.3|184118.3|184200.8|184110.8|7
1738920450000|2025-02-07 09:27:30|184200.9|184110.9|184209.5|184119.5|184213.1|184123.1|184200.9|184110.9|10
1738920460000|2025-02-07 09:27:40|184209.8|184119.8|184222.2|184132.2|184224.5|184134.5|184207.8|184117.8|13
1738920470000|2025-02-07 09:27:50|184224|184134|184226.8|184136.8|184230.9|184140.9|184220.6|184130.6|8
1738920480000|2025-02-07 09:28:00|184225.2|184135.2|184229.4|184139.4|184231.5|184141.5|184224.2|184134.2|22
1738920490000|2025-02-07 09:28:10|184229.3|184139.3|184221.5|184131.5|184231.1|184141.1|184221.5|184131.5|16
1738920500000|2025-02-07 09:28:20|184227.2|184137.2|184227.1|184137.1|184228|184138|184227.1|184137.1|6
1738920510000|2025-02-07 09:28:30|184228.3|184138.3|184238.5|184148.5|184238.5|184148.5|184226.8|184136.8|15
1738920520000|2025-02-07 09:28:40|184235.5|184145.5|184226.9|184136.9|184238.7|184148.7|184226.4|184136.4|15
1738920530000|2025-02-07 09:28:50|184228.4|184138.4|184230.7|184140.7|184230.7|184140.7|184219|184129|12
1738920540000|2025-02-07 09:29:00|184228.8|184138.8|184231.4|184141.4|184233.9|184143.9|184222.6|184132.6|17
1738920550000|2025-02-07 09:29:10|184230.8|184140.8|184234.2|184144.2|184234.2|184144.2|184222.8|184132.8|13
1738920560000|2025-02-07 09:29:20|184231.3|184141.3|184218.4|184128.4|184232.6|184142.6|184209.2|184119.2|11
1738920570000|2025-02-07 09:29:30|184213.7|184123.7|184216|184126|184220.9|184130.9|184207.7|184117.7|15
1738920580000|2025-02-07 09:29:40|184211.6|184121.6|184211.9|184121.9|184217.3|184127.3|184203.8|184113.8|15
1738920590000|2025-02-07 09:29:50|184205.6|184115.6|184228.5|184138.5|184232|184142|184203.1|184113.1|19
1738920600000|2025-02-07 09:30:00|184226.6|184136.6|184224.3|184134.3|184229.4|184139.4|184224.3|184134.3|5
1738920610000|2025-02-07 09:30:10|184224.9|184134.9|184224.9|184134.9|184224.9|184134.9|184224.9|184134.9|1
1738920620000|2025-02-07 09:30:20|184232.1|184142.1|184227.8|184137.8|184232.1|184142.1|184227.8|184137.8|2
1738920630000|2025-02-07 09:30:30|184226.3|184136.3|184238.1|184148.1|184242.4|184152.4|184226.3|184136.3|4
1738920640000|2025-02-07 09:30:40|184237.6|184147.6|184237.8|184147.8|184238.1|184148.1|184235.6|184145.6|8
1738920650000|2025-02-07 09:30:50|184233.6|184143.6|184233.3|184143.3|184233.6|184143.6|184233.2|184143.2|4
1738920660000|2025-02-07 09:31:00|184221.8|184131.8|184221.2|184131.2|184233.2|184143.2|184218.9|184128.9|6
1738920670000|2025-02-07 09:31:10|184221.1|184131.1|184228.6|184138.6|184228.6|184138.6|184221.1|184131.1|3
1738920680000|2025-02-07 09:31:20|184232.9|184142.9|184227.9|184137.9|184235.7|184145.7|184227.9|184137.9|7
1738920690000|2025-02-07 09:31:30|184224.1|184134.1|184175.3|184085.3|184227.9|184137.9|184167.1|184077.1|9
1738920700000|2025-02-07 09:31:40|184176.7|184086.7|184175.7|184085.7|184180.9|184090.9|184173.4|184083.4|14
1738920710000|2025-02-07 09:31:50|184173.7|184083.7|184165.4|184075.4|184173.7|184083.7|184165.4|184075.4|10
1738920720000|2025-02-07 09:32:00|184165|184075|184166.2|184076.2|184171.2|184081.2|184162|184072|9
1738920730000|2025-02-07 09:32:10|184163.5|184073.5|184163.7|184073.7|184171.4|184081.4|184163.5|184073.5|10
1738920740000|2025-02-07 09:32:20|184161.2|184071.2|184142.4|184052.4|184167.8|184077.8|184139.3|184049.3|13
1738920750000|2025-02-07 09:32:30|184142.2|184052.2|184147.4|184057.4|184147.4|184057.4|184129.5|184039.5|16
1738920760000|2025-02-07 09:32:40|184145.8|184055.8|184146.8|184056.8|184149.7|184059.7|184143.6|184053.6|13
1738920770000|2025-02-07 09:32:50|184145.3|184055.3|184142.2|184052.2|184145.3|184055.3|184140.6|184050.6|18
1738920780000|2025-02-07 09:33:00|184143.9|184053.9|184144.3|184054.3|184145.5|184055.5|184141.8|184051.8|13
1738920790000|2025-02-07 09:33:10|184142.3|184052.3|184143.4|184053.4|184143.9|184053.9|184142.3|184052.3|3
1738920800000|2025-02-07 09:33:20|184141.5|184051.5|184144.8|184054.8|184150.3|184060.3|184141|184051|7
1738920810000|2025-02-07 09:33:30|184143.3|184053.3|184144.9|184054.9|184144.9|184054.9|184143.3|184053.3|3
1738920820000|2025-02-07 09:33:40|184146.1|184056.1|184160.4|184070.4|184164.2|184074.2|184146.1|184056.1|7
1738920830000|2025-02-07 09:33:50|184161.4|184071.4|184156.7|184066.7|184163.6|184073.6|184156.7|184066.7|7
1738920840000|2025-02-07 09:34:00|184158.3|184068.3|184157.5|184067.5|184162.8|184072.8|184157.5|184067.5|6
1738920850000|2025-02-07 09:34:10|184155.1|184065.1|184136.4|184046.4|184155.1|184065.1|184136.4|184046.4|12
1738920860000|2025-02-07 09:34:20|184135.1|184045.1|184143.3|184053.3|184143.3|184053.3|184135.1|184045.1|10
1738920870000|2025-02-07 09:34:30|184145.7|184055.7|184134.7|184044.7|184145.7|184055.7|184130.3|184040.3|11
1738920880000|2025-02-07 09:34:40|184134.8|184044.8|184132.9|184042.9|184136.7|184046.7|184132.9|184042.9|9
1738920890000|2025-02-07 09:34:50|184131.2|184041.2|184131.2|184041.2|184131.2|184041.2|184131.2|184041.2|1
1738920900000|2025-02-07 09:35:00|184130.2|184040.2|184135|184045|184138.3|184048.3|184126.5|184036.5|9
1738920910000|2025-02-07 09:35:10|184133.3|184043.3|184144.2|184054.2|184144.2|184054.2|184133.3|184043.3|8
1738920920000|2025-02-07 09:35:20|184145.7|184055.7|184145.6|184055.6|184152.2|184062.2|184145.6|184055.6|6
1738920930000|2025-02-07 09:35:30|184144.9|184054.9|184145|184055|184146.5|184056.5|184137.1|184047.1|8
1738920940000|2025-02-07 09:35:40|184146.6|184056.6|184146.9|184056.9|184146.9|184056.9|184146.6|184056.6|2
1738920950000|2025-02-07 09:35:50|184146.6|184056.6|184146.9|184056.9|184146.9|184056.9|184146.6|184056.6|2
1738920960000|2025-02-07 09:36:00|184147.3|184057.3|184269.9|184179.9|184269.9|184179.9|184147.3|184057.3|20
1738920970000|2025-02-07 09:36:10|184242.1|184152.1|184250.5|184160.5|184264|184174|184240.7|184150.7|28
1738920980000|2025-02-07 09:36:20|184244.2|184154.2|184223.7|184133.7|184252.5|184162.5|184223.3|184133.3|26
1738920990000|2025-02-07 09:36:30|184223.6|184133.6|184223.7|184133.7|184233.9|184143.9|184223.2|184133.2|13
1738921000000|2025-02-07 09:36:40|184223.9|184133.9|184228.4|184138.4|184228.6|184138.6|184223.9|184133.9|5
1738921010000|2025-02-07 09:36:50|184226.5|184136.5|184211.6|184121.6|184226.5|184136.5|184211.6|184121.6|6
1738921020000|2025-02-07 09:37:00|184203.2|184113.2|184196.3|184106.3|184203.2|184113.2|184190.2|184100.2|12
1738921030000|2025-02-07 09:37:10|184195.6|184105.6|184191.8|184101.8|184195.6|184105.6|184191.3|184101.3|4
1738921040000|2025-02-07 09:37:20|184188.1|184098.1|184188.1|184098.1|184188.1|184098.1|184188.1|184098.1|1
1738921050000|2025-02-07 09:37:30|184191.8|184101.8|184197.5|184107.5|184199.8|184109.8|184185|184095|9
1738921060000|2025-02-07 09:37:40|184195.3|184105.3|184193.4|184103.4|184203|184113|184193.4|184103.4|12
1738921070000|2025-02-07 09:37:50|184200.3|184110.3|184194.1|184104.1|184200.3|184110.3|184188.7|184098.7|12
1738921080000|2025-02-07 09:38:00|184190.4|184100.4|184190.6|184100.6|184194.2|184104.2|184188|184098|9
1738921090000|2025-02-07 09:38:10|184188.3|184098.3|184188.3|184098.3|184188.3|184098.3|184188.3|184098.3|1
1738921100000|2025-02-07 09:38:20|184186.9|184096.9|184187.6|184097.6|184187.7|184097.7|184179|184089|6
1738921110000|2025-02-07 09:38:30|184183.5|184093.5|184183.7|184093.7|184183.7|184093.7|184183.5|184093.5|2
1738921120000|2025-02-07 09:38:40|184184.2|184094.2|184192.8|184102.8|184196.3|184106.3|184184.2|184094.2|8
1738921130000|2025-02-07 09:38:50|184188.5|184098.5|184197|184107|184199.3|184109.3|184186|184096|12
1738921140000|2025-02-07 09:39:00|184195.1|184105.1|184183.9|184093.9|184199.3|184109.3|184173.9|184083.9|14
1738921150000|2025-02-07 09:39:10|184177.2|184087.2|184170|184080|184177.2|184087.2|184170|184080|5
1738921160000|2025-02-07 09:39:20|184167.4|184077.4|184173.2|184083.2|184173.2|184083.2|184157.2|184067.2|9
1738921170000|2025-02-07 09:39:30|184173.3|184083.3|184173.3|184083.3|184173.3|184083.3|184173.1|184083.1|3
1738921180000|2025-02-07 09:39:40|184173.1|184083.1|184171.9|184081.9|184173.2|184083.2|184171.9|184081.9|4
1738921190000|2025-02-07 09:39:50|184172.1|184082.1|184174.3|184084.3|184174.3|184084.3|184172.1|184082.1|7
1738921200000|2025-02-07 09:40:00|184174.4|184084.4|184174.6|184084.6|184174.6|184084.6|184174.3|184084.3|3
1738921210000|2025-02-07 09:40:10|184174.4|184084.4|184170|184080|184174.4|184084.4|184170|184080|6
1738921220000|2025-02-07 09:40:20|184169|184079|184169|184079|184169|184079|184169|184079|1
1738921230000|2025-02-07 09:40:30|184170.1|184080.1|184173.2|184083.2|184173.2|184083.2|184170.1|184080.1|2
1738921240000|2025-02-07 09:40:40|184171.3|184081.3|184165.3|184075.3|184171.3|184081.3|184156.8|184066.8|12
1738921250000|2025-02-07 09:40:50|184165.2|184075.2|184146.5|184056.5|184165.2|184075.2|184144.9|184054.9|15
1738921260000|2025-02-07 09:41:00|184146.7|184056.7|184150.2|184060.2|184152.3|184062.3|184145.7|184055.7|6
1738921270000|2025-02-07 09:41:10|184097.7|184007.7|184128.2|184038.2|184131.3|184041.3|184093.4|184003.4|23
1738921280000|2025-02-07 09:41:20|184128.7|184038.7|184130.6|184040.6|184138|184048|184128.5|184038.5|14
1738921290000|2025-02-07 09:41:30|184132.1|184042.1|184132.1|184042.1|184136.3|184046.3|184131.4|184041.4|11
1738921300000|2025-02-07 09:41:40|184129.2|184039.2|184137.3|184047.3|184138.9|184048.9|184129.2|184039.2|6
1738921310000|2025-02-07 09:41:50|184139.4|184049.4|184137.5|184047.5|184139.4|184049.4|184137.5|184047.5|6
1738921320000|2025-02-07 09:42:00|184137.9|184047.9|184139.5|184049.5|184141.6|184051.6|184137.9|184047.9|6
1738921330000|2025-02-07 09:42:10|184139.7|184049.7|184139.5|184049.5|184140.6|184050.6|184139.5|184049.5|6
1738921340000|2025-02-07 09:42:20|184139.7|184049.7|184139|184049|184139.7|184049.7|184138.2|184048.2|4
1738921350000|2025-02-07 09:42:30|184138.9|184048.9|184136|184046|184138.9|184048.9|184136|184046|4
1738921360000|2025-02-07 09:42:40|184134.7|184044.7|184137.1|184047.1|184137.1|184047.1|184132.8|184042.8|8
1738921370000|2025-02-07 09:42:50|184136.5|184046.5|184134.6|184044.6|184136.5|184046.5|184134.1|184044.1|6
1738921380000|2025-02-07 09:43:00|184135.1|184045.1|184135.6|184045.6|184135.6|184045.6|184135.1|184045.1|2
1738921390000|2025-02-07 09:43:10|184139.7|184049.7|184130|184040|184140.3|184050.3|184130|184040|8
1738921400000|2025-02-07 09:43:20|184130.5|184040.5|184130.5|184040.5|184130.5|184040.5|184130.5|184040.5|1
1738921410000|2025-02-07 09:43:30|184129.9|184039.9|184130.5|184040.5|184131|184041|184129.9|184039.9|4
1738921420000|2025-02-07 09:43:40|184132.1|184042.1|184132.6|184042.6|184132.6|184042.6|184132|184042|3
1738921430000|2025-02-07 09:43:50|184133.2|184043.2|184134.1|184044.1|184136.6|184046.6|184133.2|184043.2|12
1738921440000|2025-02-07 09:44:00|184134.3|184044.3|184135.9|184045.9|184135.9|184045.9|184134.1|184044.1|5
1738921450000|2025-02-07 09:44:10|184135.2|184045.2|184135.2|184045.2|184135.2|184045.2|184135.2|184045.2|1
1738921460000|2025-02-07 09:44:20|184134|184044|184133.9|184043.9|184134|184044|184130.6|184040.6|7
1738921470000|2025-02-07 09:44:30|184132.1|184042.1|184131.6|184041.6|184132.1|184042.1|184131.3|184041.3|4
1738921480000|2025-02-07 09:44:40|184131.3|184041.3|184135.4|184045.4|184135.4|184045.4|184131.3|184041.3|12
1738921490000|2025-02-07 09:44:50|184135.1|184045.1|184134.1|184044.1|184135.1|184045.1|184130.1|184040.1|13
1738921500000|2025-02-07 09:45:00|184132.2|184042.2|184133.2|184043.2|184133.2|184043.2|184129.9|184039.9|12
1738921510000|2025-02-07 09:45:10|184135.4|184045.4|184136.1|184046.1|184136.1|184046.1|184130.6|184040.6|9
1738921520000|2025-02-07 09:45:20|184134.6|184044.6|184132.5|184042.5|184134.6|184044.6|184132.5|184042.5|2
1738921530000|2025-02-07 09:45:30|184133.5|184043.5|184137.4|184047.4|184138.6|184048.6|184133.5|184043.5|10
1738921550000|2025-02-07 09:45:50|184138.7|184048.7|184164.5|184074.5|184181.3|184091.3|184138.7|184048.7|16
1738921560000|2025-02-07 09:46:00|184159.9|184069.9|184141.1|184051.1|184159.9|184069.9|184139.2|184049.2|15
1738921570000|2025-02-07 09:46:10|184139.3|184049.3|184125.2|184035.2|184142.9|184052.9|184125.2|184035.2|13
1738921580000|2025-02-07 09:46:20|184126|184036|184125.8|184035.8|184126|184036|184122.7|184032.7|12
1738921590000|2025-02-07 09:46:30|184124.3|184034.3|184125.4|184035.4|184125.8|184035.8|184122.5|184032.5|16
1738921600000|2025-02-07 09:46:40|184124|184034|184125.4|184035.4|184125.4|184035.4|184124|184034|4
1738921610000|2025-02-07 09:46:50|184125.9|184035.9|184135|184045|184135|184045|184123.9|184033.9|12
1738921620000|2025-02-07 09:47:00|184135.8|184045.8|184136.8|184046.8|184138.3|184048.3|184134.9|184044.9|4
1738921630000|2025-02-07 09:47:10|184138.6|184048.6|184134.9|184044.9|184138.6|184048.6|184134.9|184044.9|4
1738921640000|2025-02-07 09:47:20|184136.3|184046.3|184138.4|184048.4|184138.4|184048.4|184136.3|184046.3|2
1738921650000|2025-02-07 09:47:30|184140.2|184050.2|184140.2|184050.2|184140.2|184050.2|184140.2|184050.2|1
1738921660000|2025-02-07 09:47:40|184139|184049|184144.8|184054.8|184144.8|184054.8|184137.6|184047.6|4
1738921670000|2025-02-07 09:47:50|184138.9|184048.9|184134.4|184044.4|184138.9|184048.9|184134.4|184044.4|6
1738921690000|2025-02-07 09:48:10|184135.3|184045.3|184119.5|184029.5|184135.3|184045.3|184117.6|184027.6|5
1738921700000|2025-02-07 09:48:20|184118.3|184028.3|184120|184030|184120|184030|184118.3|184028.3|3
1738921710000|2025-02-07 09:48:30|184118.7|184028.7|184107.3|184017.3|184118.7|184028.7|184107.3|184017.3|6
1738921720000|2025-02-07 09:48:40|184104.8|184014.8|184107.3|184017.3|184107.3|184017.3|184104.8|184014.8|2
1738921730000|2025-02-07 09:48:50|184104.8|184014.8|184107.3|184017.3|184107.3|184017.3|184104.8|184014.8|2
1738921740000|2025-02-07 09:49:00|184109|184019|184128.4|184038.4|184130.3|184040.3|184107.1|184017.1|7
1738921750000|2025-02-07 09:49:10|184129.9|184039.9|184134.2|184044.2|184135.5|184045.5|184128.5|184038.5|18
1738921760000|2025-02-07 09:49:20|184135.6|184045.6|184153|184063|184153|184063|184134.4|184044.4|9
1738921770000|2025-02-07 09:49:30|184150.8|184060.8|184150.5|184060.5|184152.6|184062.6|184150.5|184060.5|4
1738921780000|2025-02-07 09:49:40|184152.5|184062.5|184147.8|184057.8|184152.5|184062.5|184147.8|184057.8|6
1738921790000|2025-02-07 09:49:50|184147.6|184057.6|184149|184059|184149|184059|184147.6|184057.6|5
1738921800000|2025-02-07 09:50:00|184149.2|184059.2|184148.2|184058.2|184149.2|184059.2|184148.2|184058.2|3
1738921810000|2025-02-07 09:50:10|184149.6|184059.6|184173.9|184083.9|184192.2|184102.2|184149.6|184059.6|23
1738921820000|2025-02-07 09:50:20|184176.4|184086.4|184174.6|184084.6|184176.4|184086.4|184161.1|184071.1|20
1738921830000|2025-02-07 09:50:30|184172.4|184082.4|184158.1|184068.1|184172.4|184082.4|184149.4|184059.4|18
1738921840000|2025-02-07 09:50:40|184160.2|184070.2|184179.8|184089.8|184179.8|184089.8|184160.2|184070.2|8
1738921850000|2025-02-07 09:50:50|184177.2|184087.2|184181.4|184091.4|184181.4|184091.4|184177.2|184087.2|6
1738921860000|2025-02-07 09:51:00|184184.3|184094.3|184192.2|184102.2|184193.4|184103.4|184184.3|184094.3|5
1738921870000|2025-02-07 09:51:10|184192.3|184102.3|184205.3|184115.3|184205.3|184115.3|184182.9|184092.9|10
1738921880000|2025-02-07 09:51:20|184205|184115|184190.5|184100.5|184205.3|184115.3|184190.5|184100.5|5
1738921890000|2025-02-07 09:51:30|184189.3|184099.3|184201.8|184111.8|184203.5|184113.5|184189.3|184099.3|5
1738921900000|2025-02-07 09:51:40|184199.6|184109.6|184186.9|184096.9|184199.6|184109.6|184186.9|184096.9|9
1738921910000|2025-02-07 09:51:50|184188.1|184098.1|184188|184098|184197.2|184107.2|184188|184098|10
1738921920000|2025-02-07 09:52:00|184196.6|184106.6|184195.3|184105.3|184196.6|184106.6|184183.8|184093.8|11
1738921930000|2025-02-07 09:52:10|184198.8|184108.8|184160.3|184070.3|184199.9|184109.9|184158|184068|18
1738921940000|2025-02-07 09:52:20|184156.8|184066.8|184156.4|184066.4|184156.8|184066.8|184150.5|184060.5|8
1738921950000|2025-02-07 09:52:30|184156.7|184066.7|184188.8|184098.8|184213.8|184123.8|184156.7|184066.7|17
1738921960000|2025-02-07 09:52:40|184185.5|184095.5|184186.3|184096.3|184189.4|184099.4|184185.3|184095.3|8
1738921970000|2025-02-07 09:52:50|184193|184103|184189.4|184099.4|184193|184103|184187.8|184097.8|4
1738921980000|2025-02-07 09:53:00|184190.6|184100.6|184212.4|184122.4|184212.4|184122.4|184190.6|184100.6|12
1738921990000|2025-02-07 09:53:10|184212.6|184122.6|184210.9|184120.9|184219.2|184129.2|184209.4|184119.4|9
1738922000000|2025-02-07 09:53:20|184214.1|184124.1|184209.5|184119.5|184215.4|184125.4|184205|184115|15
1738922010000|2025-02-07 09:53:30|184211.9|184121.9|184210.9|184120.9|184211.9|184121.9|184209.3|184119.3|6
1738922030000|2025-02-07 09:53:50|184211.6|184121.6|184215.7|184125.7|184215.7|184125.7|184208.2|184118.2|6
1738922040000|2025-02-07 09:54:00|184218.4|184128.4|184215.7|184125.7|184221.1|184131.1|184213.5|184123.5|14
1738922050000|2025-02-07 09:54:10|184218.8|184128.8|184215.6|184125.6|184220.7|184130.7|184215.6|184125.6|8
1738922060000|2025-02-07 09:54:20|184219.5|184129.5|184215.3|184125.3|184219.5|184129.5|184206.9|184116.9|7
1738922070000|2025-02-07 09:54:30|184217.2|184127.2|184215|184125|184217.2|184127.2|184215|184125|2
1738922080000|2025-02-07 09:54:40|184213.2|184123.2|184214.6|184124.6|184214.9|184124.9|184212.9|184122.9|5
1738922090000|2025-02-07 09:54:50|184216.1|184126.1|184213.4|184123.4|184218.7|184128.7|184213.4|184123.4|6
1738922100000|2025-02-07 09:55:00|184215.6|184125.6|184219.2|184129.2|184219.2|184129.2|184215.5|184125.5|4
1738922110000|2025-02-07 09:55:10|184218.6|184128.6|184218.6|184128.6|184219.2|184129.2|184218.6|184128.6|3
1738922120000|2025-02-07 09:55:20|184217.4|184127.4|184215.4|184125.4|184217.4|184127.4|184215.4|184125.4|3
1738922130000|2025-02-07 09:55:30|184215|184125|184216.9|184126.9|184219.1|184129.1|184214.3|184124.3|7
1738922140000|2025-02-07 09:55:40|184217.6|184127.6|184219.9|184129.9|184219.9|184129.9|184217.6|184127.6|2
1738922150000|2025-02-07 09:55:50|184213.9|184123.9|184217.9|184127.9|184221.4|184131.4|184213.9|184123.9|11
1738922160000|2025-02-07 09:56:00|184219.5|184129.5|184224.5|184134.5|184224.5|184134.5|184218.1|184128.1|9
1738922170000|2025-02-07 09:56:10|184223.1|184133.1|184217.4|184127.4|184225.9|184135.9|184217.4|184127.4|9
1738922180000|2025-02-07 09:56:20|184215.9|184125.9|184217.7|184127.7|184218.3|184128.3|184215.3|184125.3|10
1738922190000|2025-02-07 09:56:30|184219.8|184129.8|184220|184130|184220|184130|184216.7|184126.7|7
1738922200000|2025-02-07 09:56:40|184229.8|184139.8|184215.1|184125.1|184239.6|184149.6|184206.1|184116.1|19
1738922210000|2025-02-07 09:56:50|184210.2|184120.2|184211.7|184121.7|184216.5|184126.5|184210.2|184120.2|8
1738922220000|2025-02-07 09:57:00|184212.5|184122.5|184210.8|184120.8|184217|184127|184210.8|184120.8|6
1738922230000|2025-02-07 09:57:10|184210.5|184120.5|184219.1|184129.1|184223|184133|184210.3|184120.3|12
1738922240000|2025-02-07 09:57:20|184220.3|184130.3|184219.2|184129.2|184220.3|184130.3|184219.2|184129.2|2
1738922250000|2025-02-07 09:57:30|184219.1|184129.1|184222.1|184132.1|184222.1|184132.1|184219.1|184129.1|6
1738922260000|2025-02-07 09:57:40|184219.8|184129.8|184219.7|184129.7|184219.8|184129.8|184219.7|184129.7|2
1738922270000|2025-02-07 09:57:50|184219.8|184129.8|184230.8|184140.8|184231.9|184141.9|184219.8|184129.8|11
1738922280000|2025-02-07 09:58:00|184229.7|184139.7|184231.8|184141.8|184231.8|184141.8|184219.7|184129.7|15
1738922290000|2025-02-07 09:58:10|184251.9|184161.9|184238.9|184148.9|184251.9|184161.9|184237.6|184147.6|8
1738922300000|2025-02-07 09:58:20|184237.6|184147.6|184242.1|184152.1|184242.1|184152.1|184237.6|184147.6|4
1738922310000|2025-02-07 09:58:30|184240|184150|184242|184152|184246.2|184156.2|184240|184150|11
1738922320000|2025-02-07 09:58:40|184246.2|184156.2|184243.5|184153.5|184246.2|184156.2|184243.5|184153.5|3
1738922330000|2025-02-07 09:58:50|184243.4|184153.4|184241.7|184151.7|184245.2|184155.2|184236.6|184146.6|10
1738922340000|2025-02-07 09:59:00|184245.9|184155.9|184239.5|184149.5|184245.9|184155.9|184239.5|184149.5|6
1738922350000|2025-02-07 09:59:10|184239.6|184149.6|184239.1|184149.1|184241|184151|184239.1|184149.1|3
1738922360000|2025-02-07 09:59:20|184243.1|184153.1|184242.5|184152.5|184245|184155|184240.3|184150.3|11
1738922370000|2025-02-07 09:59:30|184240.7|184150.7|184267.5|184177.5|184274.9|184184.9|184240.5|184150.5|17
1738922380000|2025-02-07 09:59:40|184265.2|184175.2|184262.1|184172.1|184265.2|184175.2|184262.1|184172.1|3
1738922390000|2025-02-07 09:59:50|184261.2|184171.2|184262.9|184172.9|184263.7|184173.7|184261.2|184171.2|6
1738922400000|2025-02-07 10:00:00|184261.3|184171.3|184265.7|184175.7|184265.7|184175.7|184258.5|184168.5|6
1738922410000|2025-02-07 10:00:10|184263.4|184173.4|184265.7|184175.7|184265.7|184175.7|184263.4|184173.4|2
1738922420000|2025-02-07 10:00:20|184262.7|184172.7|184255.8|184165.8|184262.7|184172.7|184255.8|184165.8|3
1738922430000|2025-02-07 10:00:30|184254.6|184164.6|184228.1|184138.1|184254.6|184164.6|184225.3|184135.3|18
1738922440000|2025-02-07 10:00:40|184229.7|184139.7|184227.2|184137.2|184232.9|184142.9|184225.6|184135.6|17
1738922450000|2025-02-07 10:00:50|184229|184139|184232.5|184142.5|184234.8|184144.8|184229|184139|11
1738922460000|2025-02-07 10:01:00|184233|184143|184237.1|184147.1|184237.1|184147.1|184232|184142|10
1738922470000|2025-02-07 10:01:10|184235.6|184145.6|184236.9|184146.9|184240.8|184150.8|184234.7|184144.7|10
1738922480000|2025-02-07 10:01:20|184236.1|184146.1|184236.7|184146.7|184254.3|184164.3|184236.1|184146.1|17
1738922490000|2025-02-07 10:01:30|184240.9|184150.9|184238.6|184148.6|184240.9|184150.9|184238.6|184148.6|2
1738922500000|2025-02-07 10:01:40|184239.4|184149.4|184239.4|184149.4|184239.4|184149.4|184239.4|184149.4|1
1738922510000|2025-02-07 10:01:50|184244.3|184154.3|184242.2|184152.2|184244.3|184154.3|184242.2|184152.2|3
1738922520000|2025-02-07 10:02:00|184241.1|184151.1|184241.5|184151.5|184241.5|184151.5|184238.8|184148.8|5
1738922530000|2025-02-07 10:02:10|184246.8|184156.8|184240.6|184150.6|184246.8|184156.8|184240.4|184150.4|7
1738922540000|2025-02-07 10:02:20|184241.7|184151.7|184242.6|184152.6|184242.6|184152.6|184241.7|184151.7|2
1738922550000|2025-02-07 10:02:30|184256.9|184166.9|184243.3|184153.3|184268.7|184178.7|184243.3|184153.3|21
1738922560000|2025-02-07 10:02:40|184239.7|184149.7|184268.9|184178.9|184268.9|184178.9|184239.7|184149.7|20
1738922570000|2025-02-07 10:02:50|184266.5|184176.5|184266.3|184176.3|184268.9|184178.9|184265.5|184175.5|10
1738922580000|2025-02-07 10:03:00|184269.2|184179.2|184253.1|184163.1|184269.6|184179.6|184253.1|184163.1|16
1738922590000|2025-02-07 10:03:10|184251.8|184161.8|184244|184154|184251.8|184161.8|184244|184154|11
1738922600000|2025-02-07 10:03:20|184243.9|184153.9|184243.9|184153.9|184243.9|184153.9|184243.9|184153.9|1
1738922610000|2025-02-07 10:03:30|184243.1|184153.1|184216.8|184126.8|184243.1|184153.1|184216.8|184126.8|5
1738922620000|2025-02-07 10:03:40|184219.1|184129.1|184209|184119|184219.1|184129.1|184209|184119|5
1738922630000|2025-02-07 10:03:50|184208.8|184118.8|184212.8|184122.8|184220.6|184130.6|184208.8|184118.8|7
1738922640000|2025-02-07 10:04:00|184211.7|184121.7|184203.6|184113.6|184211.7|184121.7|184203.6|184113.6|5
1738922650000|2025-02-07 10:04:10|184203.5|184113.5|184204.3|184114.3|184207.5|184117.5|184203.4|184113.4|10
1738922660000|2025-02-07 10:04:20|184207.3|184117.3|184207|184117|184207.3|184117.3|184202.4|184112.4|9
1738922670000|2025-02-07 10:04:30|184207.4|184117.4|184207|184117|184207.4|184117.4|184206.4|184116.4|5
1738922680000|2025-02-07 10:04:40|184206.9|184116.9|184206.9|184116.9|184206.9|184116.9|184206.7|184116.7|3
1738922690000|2025-02-07 10:04:50|184206.4|184116.4|184212.1|184122.1|184212.1|184122.1|184206.4|184116.4|4
1738922700000|2025-02-07 10:05:00|184208.8|184118.8|184218.5|184128.5|184219.6|184129.6|184208.8|184118.8|11
1738922710000|2025-02-07 10:05:10|184216.6|184126.6|184224.2|184134.2|184230.8|184140.8|184216.6|184126.6|9
1738922720000|2025-02-07 10:05:20|184223|184133|184222.6|184132.6|184226.6|184136.6|184222.6|184132.6|7
1738922730000|2025-02-07 10:05:30|184223.5|184133.5|184233.8|184143.8|184237.6|184147.6|184223.5|184133.5|8
1738922740000|2025-02-07 10:05:40|184233.2|184143.2|184231.3|184141.3|184233.2|184143.2|184231.3|184141.3|3
1738922750000|2025-02-07 10:05:50|184231.8|184141.8|184231.3|184141.3|184231.8|184141.8|184228.6|184138.6|7
1738922760000|2025-02-07 10:06:00|184230.1|184140.1|184220.7|184130.7|184232|184142|184220.6|184130.6|10
1738922770000|2025-02-07 10:06:10|184219.9|184129.9|184219.7|184129.7|184219.9|184129.9|184219.2|184129.2|4
1738922780000|2025-02-07 10:06:20|184218.2|184128.2|184217.6|184127.6|184218.2|184128.2|184217.6|184127.6|3
1738922790000|2025-02-07 10:06:30|184222.3|184132.3|184217.5|184127.5|184223.6|184133.6|184217.5|184127.5|5
1738922800000|2025-02-07 10:06:40|184221|184131|184228.3|184138.3|184228.3|184138.3|184215|184125|9
1738922810000|2025-02-07 10:06:50|184233.7|184143.7|184228.1|184138.1|184233.7|184143.7|184228.1|184138.1|2
1738922830000|2025-02-07 10:07:10|184233.9|184143.9|184233.4|184143.4|184233.9|184143.9|184232.8|184142.8|3
1738922840000|2025-02-07 10:07:20|184233.5|184143.5|184233.5|184143.5|184233.5|184143.5|184233.5|184143.5|1
1738922850000|2025-02-07 10:07:30|184236.2|184146.2|184233.2|184143.2|184236.2|184146.2|184223.2|184133.2|16
1738922860000|2025-02-07 10:07:40|184227.9|184137.9|184228.8|184138.8|184228.8|184138.8|184227.9|184137.9|2
1738922870000|2025-02-07 10:07:50|184235.6|184145.6|184227.6|184137.6|184235.6|184145.6|184227.6|184137.6|3
1738922880000|2025-02-07 10:08:00|184229.3|184139.3|184236.8|184146.8|184241|184151|184229.3|184139.3|10
1738922890000|2025-02-07 10:08:10|184244.1|184154.1|184253.4|184163.4|184254.7|184164.7|184244.1|184154.1|8
1738922900000|2025-02-07 10:08:20|184252.4|184162.4|184229.1|184139.1|184252.4|184162.4|184229.1|184139.1|5
1738922910000|2025-02-07 10:08:30|184228.5|184138.5|184212.2|184122.2|184228.5|184138.5|184191.4|184101.4|16
1738922920000|2025-02-07 10:08:40|184211.3|184121.3|184212.2|184122.2|184212.3|184122.3|184210.2|184120.2|8
1738922930000|2025-02-07 10:08:50|184213.2|184123.2|184211.6|184121.6|184214.7|184124.7|184211.6|184121.6|4
1738922940000|2025-02-07 10:09:00|184211.3|184121.3|184210.9|184120.9|184213.1|184123.1|184210.9|184120.9|4
1738922950000|2025-02-07 10:09:10|184212.5|184122.5|184213.1|184123.1|184215.2|184125.2|184211.5|184121.5|10
1738922960000|2025-02-07 10:09:20|184211.5|184121.5|184213.1|184123.1|184213.1|184123.1|184211.5|184121.5|2
1738922970000|2025-02-07 10:09:30|184215|184125|184217.2|184127.2|184219.4|184129.4|184215|184125|4
1738922990000|2025-02-07 10:09:50|184219.2|184129.2|184217.6|184127.6|184219.3|184129.3|184217.6|184127.6|3
1738923000000|2025-02-07 10:10:00|184218.8|184128.8|184218.8|184128.8|184218.8|184128.8|184218.8|184128.8|1
1738923010000|2025-02-07 10:10:10|184218.2|184128.2|184216.5|184126.5|184222|184132|184210.4|184120.4|10
1738923020000|2025-02-07 10:10:20|184219.3|184129.3|184248.3|184158.3|184248.3|184158.3|184219.3|184129.3|23
1738923030000|2025-02-07 10:10:30|184251|184161|184244.8|184154.8|184251|184161|184243.6|184153.6|17
1738923040000|2025-02-07 10:10:40|184247.8|184157.8|184285.1|184195.1|184287.2|184197.2|184244.7|184154.7|11
1738923050000|2025-02-07 10:10:50|184279.2|184189.2|184277.3|184187.3|184282|184192|184274.8|184184.8|13
1738923060000|2025-02-07 10:11:00|184275.4|184185.4|184298.5|184208.5|184304.2|184214.2|184275.4|184185.4|30
1738923070000|2025-02-07 10:11:10|184301.2|184211.2|184294.3|184204.3|184305|184215|184292.9|184202.9|33
1738923080000|2025-02-07 10:11:20|184293|184203|184299.1|184209.1|184303.6|184213.6|184290.7|184200.7|21
1738923090000|2025-02-07 10:11:30|184300.6|184210.6|184301.3|184211.3|184305.2|184215.2|184300.2|184210.2|6
1738923100000|2025-02-07 10:11:40|184300.6|184210.6|184300.4|184210.4|184301.1|184211.1|184300.4|184210.4|3
1738923110000|2025-02-07 10:11:50|184292.1|184202.1|184294.5|184204.5|184297.4|184207.4|184292.1|184202.1|10
1738923120000|2025-02-07 10:12:00|184297.2|184207.2|184297.2|184207.2|184297.2|184207.2|184297.2|184207.2|1
1738923130000|2025-02-07 10:12:10|184297.8|184207.8|184294.3|184204.3|184297.8|184207.8|184294|184204|5
1738923140000|2025-02-07 10:12:20|184293|184203|184293|184203|184293|184203|184293|184203|1
1738923150000|2025-02-07 10:12:30|184296.5|184206.5|184300.2|184210.2|184302.1|184212.1|184293.6|184203.6|11
1738923160000|2025-02-07 10:12:40|184300|184210|184300|184210|184300|184210|184300|184210|1
1738923170000|2025-02-07 10:12:50|184302.9|184212.9|184323.9|184233.9|184326.8|184236.8|184302.9|184212.9|9
1738923180000|2025-02-07 10:13:00|184325.5|184235.5|184342.7|184252.7|184342.7|184252.7|184323.5|184233.5|12
1738923190000|2025-02-07 10:13:10|184339.1|184249.1|184341.5|184251.5|184352.1|184262.1|184336.7|184246.7|7
1738923200000|2025-02-07 10:13:20|184339.1|184249.1|184324.1|184234.1|184340.8|184250.8|184303.1|184213.1|18
1738923210000|2025-02-07 10:13:30|184322.7|184232.7|184309.6|184219.6|184323.1|184233.1|184301.7|184211.7|13
1738923220000|2025-02-07 10:13:40|184313.9|184223.9|184297|184207|184313.9|184223.9|184295.4|184205.4|14
1738923230000|2025-02-07 10:13:50|184301.3|184211.3|184301|184211|184301.3|184211.3|184301|184211|3
1738923240000|2025-02-07 10:14:00|184302.8|184212.8|184296.4|184206.4|184304.7|184214.7|184294.7|184204.7|12
1738923250000|2025-02-07 10:14:10|184303.5|184213.5|184300.5|184210.5|184303.5|184213.5|184299.9|184209.9|8
1738923260000|2025-02-07 10:14:20|184301|184211|184302.7|184212.7|184302.7|184212.7|184296.3|184206.3|10
1738923270000|2025-02-07 10:14:30|184298.4|184208.4|184301.6|184211.6|184302.7|184212.7|184298.4|184208.4|8
1738923280000|2025-02-07 10:14:40|184300.8|184210.8|184267.9|184177.9|184300.8|184210.8|184265.1|184175.1|9
1738923290000|2025-02-07 10:14:50|184267.3|184177.3|184259.9|184169.9|184267.3|184177.3|184255.9|184165.9|11
1738923300000|2025-02-07 10:15:00|184258.4|184168.4|184270.3|184180.3|184270.9|184180.9|184258.4|184168.4|7
1738923310000|2025-02-07 10:15:10|184270.7|184180.7|184266.8|184176.8|184270.7|184180.7|184266.3|184176.3|5
1738923320000|2025-02-07 10:15:20|184269.6|184179.6|184262.2|184172.2|184300.8|184210.8|184258.5|184168.5|17
1738923330000|2025-02-07 10:15:30|184259|184169|184265.8|184175.8|184265.9|184175.9|184259|184169|6
1738923340000|2025-02-07 10:15:40|184267.3|184177.3|184267|184177|184267.3|184177.3|184265.6|184175.6|5
1738923350000|2025-02-07 10:15:50|184267.1|184177.1|184263.2|184173.2|184267.1|184177.1|184263.2|184173.2|2
1738923360000|2025-02-07 10:16:00|184262.3|184172.3|184256.6|184166.6|184262.3|184172.3|184253|184163|12
1738923370000|2025-02-07 10:16:10|184273.8|184183.8|184280|184190|184289.1|184199.1|184262.4|184172.4|13
1738923380000|2025-02-07 10:16:20|184283.6|184193.6|184280.8|184190.8|184283.6|184193.6|184276.2|184186.2|10
1738923390000|2025-02-07 10:16:30|184277.4|184187.4|184282.4|184192.4|184282.4|184192.4|184275.9|184185.9|8
1738923400000|2025-02-07 10:16:40|184278.8|184188.8|184281.6|184191.6|184294.7|184204.7|184276.7|184186.7|14
1738923410000|2025-02-07 10:16:50|184279.6|184189.6|184281.3|184191.3|184283.2|184193.2|184268.7|184178.7|16
1738923420000|2025-02-07 10:17:00|184286.6|184196.6|184292.7|184202.7|184300.8|184210.8|184286.6|184196.6|6
1738923430000|2025-02-07 10:17:10|184296.3|184206.3|184296.8|184206.8|184296.8|184206.8|184296.3|184206.3|5
1738923440000|2025-02-07 10:17:20|184295.3|184205.3|184289.1|184199.1|184295.3|184205.3|184280|184190|7
1738923450000|2025-02-07 10:17:30|184290.5|184200.5|184286.5|184196.5|184294|184204|184284.9|184194.9|14
1738923460000|2025-02-07 10:17:40|184290.3|184200.3|184272.7|184182.7|184291|184201|184272.7|184182.7|10
1738923470000|2025-02-07 10:17:50|184271.8|184181.8|184272.7|184182.7|184277.2|184187.2|184271.8|184181.8|14
1738923480000|2025-02-07 10:18:00|184272|184182|184290.6|184200.6|184290.6|184200.6|184271|184181|15
1738923490000|2025-02-07 10:18:10|184289|184199|184282.9|184192.9|184290.7|184200.7|184282.3|184192.3|8
1738923500000|2025-02-07 10:18:20|184281|184191|184279.5|184189.5|184282.4|184192.4|184279.5|184189.5|8
1738923510000|2025-02-07 10:18:30|184279.7|184189.7|184280.5|184190.5|184280.5|184190.5|184279.4|184189.4|6
1738923520000|2025-02-07 10:18:40|184280|184190|184279.9|184189.9|184280|184190|184279.8|184189.8|5
1738923530000|2025-02-07 10:18:50|184281.1|184191.1|184287.1|184197.1|184294.5|184204.5|184279.7|184189.7|17
1738923540000|2025-02-07 10:19:00|184287.9|184197.9|184285.3|184195.3|184292.7|184202.7|184282|184192|12
1738923550000|2025-02-07 10:19:10|184291.8|184201.8|184292.6|184202.6|184293.1|184203.1|184284.7|184194.7|14
1738923560000|2025-02-07 10:19:20|184293.3|184203.3|184293.1|184203.1|184295.1|184205.1|184293.1|184203.1|4
1738923570000|2025-02-07 10:19:30|184292.5|184202.5|184290.6|184200.6|184292.5|184202.5|184285.2|184195.2|5
1738923580000|2025-02-07 10:19:40|184293.6|184203.6|184281.8|184191.8|184293.6|184203.6|184281.8|184191.8|7
1738923590000|2025-02-07 10:19:50|184283.1|184193.1|184289.9|184199.9|184291.3|184201.3|184283.1|184193.1|8
1738923600000|2025-02-07 10:20:00|184286.5|184196.5|184255.5|184165.5|184288.8|184198.8|184255.5|184165.5|13
1738923610000|2025-02-07 10:20:10|184254.5|184164.5|184255.2|184165.2|184257|184167|184240.2|184150.2|11
1738923620000|2025-02-07 10:20:20|184253.3|184163.3|184234.1|184144.1|184253.3|184163.3|184226.5|184136.5|17
1738923630000|2025-02-07 10:20:30|184235.3|184145.3|184228.2|184138.2|184236.6|184146.6|184228.2|184138.2|7
1738923640000|2025-02-07 10:20:40|184228.4|184138.4|184229|184139|184229|184139|184227.3|184137.3|4
1738923650000|2025-02-07 10:20:50|184226.5|184136.5|184225.8|184135.8|184240.1|184150.1|184225.8|184135.8|12
1738923660000|2025-02-07 10:21:00|184224.2|184134.2|184222.7|184132.7|184224.2|184134.2|184222.7|184132.7|2
1738923670000|2025-02-07 10:21:10|184224.8|184134.8|184222.7|184132.7|184224.8|184134.8|184222.7|184132.7|2
1738923680000|2025-02-07 10:21:20|184221.4|184131.4|184222.4|184132.4|184224.6|184134.6|184221.4|184131.4|4
1738923690000|2025-02-07 10:21:30|184224.6|184134.6|184219.3|184129.3|184224.6|184134.6|184218.1|184128.1|6
1738923700000|2025-02-07 10:21:40|184220.2|184130.2|184218.6|184128.6|184220.9|184130.9|184218.1|184128.1|6
1738923710000|2025-02-07 10:21:50|184220.8|184130.8|184217.2|184127.2|184222.1|184132.1|184217.2|184127.2|6
1738923720000|2025-02-07 10:22:00|184218.8|184128.8|184218.5|184128.5|184218.8|184128.8|184217.2|184127.2|5
1738923730000|2025-02-07 10:22:10|184220.3|184130.3|184218.6|184128.6|184224.7|184134.7|184218.6|184128.6|7
1738923740000|2025-02-07 10:22:20|184220.2|184130.2|184223.7|184133.7|184225.5|184135.5|184220.2|184130.2|3
1738923750000|2025-02-07 10:22:30|184224.2|184134.2|184222|184132|184224.2|184134.2|184220.3|184130.3|3
1738923760000|2025-02-07 10:22:40|184221.9|184131.9|184230.5|184140.5|184234.3|184144.3|184221.7|184131.7|10
1738923770000|2025-02-07 10:22:50|184234.2|184144.2|184222.3|184132.3|184234.2|184144.2|184222.3|184132.3|12
1738923780000|2025-02-07 10:23:00|184223.5|184133.5|184226.4|184136.4|184228|184138|184223.5|184133.5|3
1738923790000|2025-02-07 10:23:10|184224.7|184134.7|184276.7|184186.7|184295.9|184205.9|184224.7|184134.7|24
1738923800000|2025-02-07 10:23:20|184275.2|184185.2|184289|184199|184289|184199|184275.2|184185.2|14
1738923810000|2025-02-07 10:23:30|184289.3|184199.3|184292.4|184202.4|184292.4|184202.4|184289.3|184199.3|6
1738923820000|2025-02-07 10:23:40|184292.2|184202.2|184259.3|184169.3|184303.4|184213.4|184259.3|184169.3|16
1738923830000|2025-02-07 10:23:50|184262.2|184172.2|184274.6|184184.6|184274.6|184184.6|184256.9|184166.9|19
1738923840000|2025-02-07 10:24:00|184276.2|184186.2|184272.5|184182.5|184293.5|184203.5|184269.3|184179.3|17
1738923850000|2025-02-07 10:24:10|184268.6|184178.6|184263.4|184173.4|184268.6|184178.6|184256.9|184166.9|16
1738923860000|2025-02-07 10:24:20|184262.2|184172.2|184260|184170|184262.2|184172.2|184253.7|184163.7|11
1738923870000|2025-02-07 10:24:30|184256.3|184166.3|184254.2|184164.2|184259.7|184169.7|184254.2|184164.2|7
1738923880000|2025-02-07 10:24:40|184252.7|184162.7|184254.8|184164.8|184257.7|184167.7|184252.7|184162.7|11
1738923890000|2025-02-07 10:24:50|184254.9|184164.9|184256.9|184166.9|184257|184167|184254.9|184164.9|4
1738923900000|2025-02-07 10:25:00|184258.8|184168.8|184257.7|184167.7|184258.8|184168.8|184257.3|184167.3|7
1738923910000|2025-02-07 10:25:10|184257.5|184167.5|184262.4|184172.4|184263.5|184173.5|184256.7|184166.7|7
1738923920000|2025-02-07 10:25:20|184259.5|184169.5|184258.6|184168.6|184260.8|184170.8|184258.6|184168.6|6
1738923930000|2025-02-07 10:25:30|184257.2|184167.2|184256.3|184166.3|184258.4|184168.4|184255.8|184165.8|7
1738923940000|2025-02-07 10:25:40|184255|184165|184250.1|184160.1|184255|184165|184250.1|184160.1|2
1738923950000|2025-02-07 10:25:50|184252.1|184162.1|184283.9|184193.9|184287.6|184197.6|184252.1|184162.1|13
1738923960000|2025-02-07 10:26:00|184284.1|184194.1|184284|184194|184284.5|184194.5|184284|184194|3
1738923970000|2025-02-07 10:26:10|184283.7|184193.7|184260.3|184170.3|184287.8|184197.8|184256.8|184166.8|15
1738923980000|2025-02-07 10:26:20|184269.9|184179.9|184265.3|184175.3|184270.8|184180.8|184259.7|184169.7|13
1738923990000|2025-02-07 10:26:30|184264.5|184174.5|184256.5|184166.5|184264.5|184174.5|184256.5|184166.5|9
1738924000000|2025-02-07 10:26:40|184258.1|184168.1|184256.6|184166.6|184258.1|184168.1|184256.5|184166.5|5
1738924010000|2025-02-07 10:26:50|184254.9|184164.9|184242.2|184152.2|184257.5|184167.5|184242.2|184152.2|14
1738924020000|2025-02-07 10:27:00|184244.1|184154.1|184228.5|184138.5|184244.2|184154.2|184228.5|184138.5|12
1738924030000|2025-02-07 10:27:10|184230.4|184140.4|184236.1|184146.1|184236.1|184146.1|184228.5|184138.5|13
1738924040000|2025-02-07 10:27:20|184231.4|184141.4|184236|184146|184236.1|184146.1|184231.4|184141.4|3
1738924050000|2025-02-07 10:27:30|184234.9|184144.9|184235.8|184145.8|184240.9|184150.9|184234.7|184144.7|9
1738924060000|2025-02-07 10:27:40|184235|184145|184238|184148|184238|184148|184235|184145|2
1738924070000|2025-02-07 10:27:50|184237.9|184147.9|184241.9|184151.9|184241.9|184151.9|184233.3|184143.3|11
1738924080000|2025-02-07 10:28:00|184246.3|184156.3|184258.3|184168.3|184263.7|184173.7|184242.5|184152.5|13
1738924090000|2025-02-07 10:28:10|184259.4|184169.4|184261|184171|184263.6|184173.6|184259.4|184169.4|3
1738924100000|2025-02-07 10:28:20|184263.2|184173.2|184285.4|184195.4|184286.9|184196.9|184263.2|184173.2|9
1738924110000|2025-02-07 10:28:30|184284.5|184194.5|184286.4|184196.4|184290.1|184200.1|184284.3|184194.3|7
1738924120000|2025-02-07 10:28:40|184291.7|184201.7|184293.5|184203.5|184296.9|184206.9|184289.1|184199.1|8
1738924130000|2025-02-07 10:28:50|184291.3|184201.3|184294.7|184204.7|184294.7|184204.7|184286.7|184196.7|11
1738924140000|2025-02-07 10:29:00|184291.4|184201.4|184267.6|184177.6|184295|184205|184255.6|184165.6|19
1738924150000|2025-02-07 10:29:10|184266.9|184176.9|184268.1|184178.1|184273.4|184183.4|184260.8|184170.8|23
1738924160000|2025-02-07 10:29:20|184269.8|184179.8|184271.4|184181.4|184280.3|184190.3|184269|184179|13
1738924170000|2025-02-07 10:29:30|184268.5|184178.5|184269.6|184179.6|184273.5|184183.5|184268.5|184178.5|16
1738924180000|2025-02-07 10:29:40|184269.5|184179.5|184268.8|184178.8|184273.4|184183.4|184268.7|184178.7|16
1738924190000|2025-02-07 10:29:50|184266.6|184176.6|184270.6|184180.6|184270.6|184180.6|184265.9|184175.9|13
1738924200000|2025-02-07 10:30:00|184268.8|184178.8|184256.1|184166.1|184269.5|184179.5|184253.3|184163.3|9
1738924210000|2025-02-07 10:30:10|184254.4|184164.4|184205.5|184115.5|184259.8|184169.8|184204|184114|16
1738924220000|2025-02-07 10:30:20|184206|184116|184207.4|184117.4|184208.3|184118.3|184206|184116|12
1738924230000|2025-02-07 10:30:30|184215.2|184125.2|184208.8|184118.8|184215.2|184125.2|184208.8|184118.8|7
1738924240000|2025-02-07 10:30:40|184206.8|184116.8|184219.1|184129.1|184220.8|184130.8|184205.1|184115.1|18
1738924250000|2025-02-07 10:30:50|184223.7|184133.7|184224.1|184134.1|184227.8|184137.8|184223.6|184133.6|8
1738924260000|2025-02-07 10:31:00|184222.4|184132.4|184219|184129|184222.4|184132.4|184217.5|184127.5|8
1738924270000|2025-02-07 10:31:10|184218.8|184128.8|184214.1|184124.1|184218.8|184128.8|184213.5|184123.5|7
1738924280000|2025-02-07 10:31:20|184213.9|184123.9|184214.8|184124.8|184228.7|184138.7|184213.9|184123.9|10
1738924290000|2025-02-07 10:31:30|184217.7|184127.7|184216.1|184126.1|184225.3|184135.3|184212.9|184122.9|14
1738924300000|2025-02-07 10:31:40|184222.5|184132.5|184219.6|184129.6|184224.7|184134.7|184219.4|184129.4|7
1738924310000|2025-02-07 10:31:50|184217.7|184127.7|184215.4|184125.4|184220.6|184130.6|184214.6|184124.6|11
1738924320000|2025-02-07 10:32:00|184214.6|184124.6|184213.7|184123.7|184216.2|184126.2|184211.6|184121.6|14
1738924330000|2025-02-07 10:32:10|184213.8|184123.8|184214|184124|184214|184124|184213.8|184123.8|2
1738924340000|2025-02-07 10:32:20|184215|184125|184214|184124|184220.4|184130.4|184213.5|184123.5|9
1738924350000|2025-02-07 10:32:30|184216.9|184126.9|184216.1|184126.1|184219|184129|184213.5|184123.5|15
1738924360000|2025-02-07 10:32:40|184216.3|184126.3|184224.8|184134.8|184226.1|184136.1|184216.3|184126.3|14
1738924370000|2025-02-07 10:32:50|184220.6|184130.6|184221|184131|184224.1|184134.1|184219.5|184129.5|9
1738924380000|2025-02-07 10:33:00|184221.4|184131.4|184218.9|184128.9|184224.8|184134.8|184218.8|184128.8|10
1738924390000|2025-02-07 10:33:10|184220.3|184130.3|184224.2|184134.2|184227.6|184137.6|184220.3|184130.3|5
1738924400000|2025-02-07 10:33:20|184228.6|184138.6|184227.8|184137.8|184235.7|184145.7|184226.3|184136.3|13
1738924410000|2025-02-07 10:33:30|184229.9|184139.9|184226.9|184136.9|184229.9|184139.9|184226.9|184136.9|6
1738924420000|2025-02-07 10:33:40|184224.5|184134.5|184227.4|184137.4|184235.5|184145.5|184222.1|184132.1|12
1738924430000|2025-02-07 10:33:50|184228.1|184138.1|184228|184138|184228.1|184138.1|184225.7|184135.7|4
1738924440000|2025-02-07 10:34:00|184228.8|184138.8|184231|184141|184231.9|184141.9|184228|184138|6
1738924450000|2025-02-07 10:34:10|184231.5|184141.5|184229.3|184139.3|184231.5|184141.5|184229.3|184139.3|5
1738924460000|2025-02-07 10:34:20|184229.4|184139.4|184229|184139|184232.1|184142.1|184229|184139|6
1738924470000|2025-02-07 10:34:30|184226.1|184136.1|184229.5|184139.5|184233.2|184143.2|184226.1|184136.1|5
1738924480000|2025-02-07 10:34:40|184227|184137|184230.4|184140.4|184230.4|184140.4|184227|184137|9
1738924490000|2025-02-07 10:34:50|184229.3|184139.3|184229.3|184139.3|184229.3|184139.3|184228|184138|3
1738924500000|2025-02-07 10:35:00|184230.4|184140.4|184229.9|184139.9|184231.1|184141.1|184228.9|184138.9|8
1738924510000|2025-02-07 10:35:10|184228.8|184138.8|184229.7|184139.7|184234.7|184144.7|184228.8|184138.8|8
1738924520000|2025-02-07 10:35:20|184229.8|184139.8|184228.6|184138.6|184232.5|184142.5|184228.6|184138.6|6
1738924530000|2025-02-07 10:35:30|184229.3|184139.3|184230|184140|184232.7|184142.7|184229.3|184139.3|3
1738924540000|2025-02-07 10:35:40|184229.7|184139.7|184269.6|184179.6|184278.3|184188.3|184229.7|184139.7|17
1738924550000|2025-02-07 10:35:50|184263.2|184173.2|184249.5|184159.5|184263.2|184173.2|184240.2|184150.2|27
1738924560000|2025-02-07 10:36:00|184250.4|184160.4|184247.6|184157.6|184250.5|184160.5|184247.3|184157.3|13
1738924570000|2025-02-07 10:36:10|184247.7|184157.7|184250.8|184160.8|184252.3|184162.3|184246.8|184156.8|16
1738924580000|2025-02-07 10:36:20|184256.9|184166.9|184250.8|184160.8|184256.9|184166.9|184248|184158|9
1738924590000|2025-02-07 10:36:30|184250.4|184160.4|184246.8|184156.8|184253|184163|184241.6|184151.6|12
1738924600000|2025-02-07 10:36:40|184246.7|184156.7|184220.9|184130.9|184246.7|184156.7|184220.9|184130.9|10
1738924610000|2025-02-07 10:36:50|184223.1|184133.1|184238.1|184148.1|184242.2|184152.2|184223.1|184133.1|12
1738924620000|2025-02-07 10:37:00|184239.9|184149.9|184257.2|184167.2|184258|184168|184239.9|184149.9|12
1738924630000|2025-02-07 10:37:10|184258.3|184168.3|184251.7|184161.7|184261|184171|184251.7|184161.7|11
1738924640000|2025-02-07 10:37:20|184251|184161|184249.4|184159.4|184256.2|184166.2|184247.8|184157.8|13
1738924650000|2025-02-07 10:37:30|184250.7|184160.7|184256.1|184166.1|184256.1|184166.1|184248|184158|16
1738924660000|2025-02-07 10:37:40|184252.5|184162.5|184250.5|184160.5|184252.5|184162.5|184250.5|184160.5|2
1738924670000|2025-02-07 10:37:50|184249.2|184159.2|184257|184167|184261.5|184171.5|184245|184155|20
1738924680000|2025-02-07 10:38:00|184250|184160|184249.3|184159.3|184257.6|184167.6|184249.3|184159.3|7
1738924690000|2025-02-07 10:38:10|184249.9|184159.9|184254.1|184164.1|184254.1|184164.1|184249.2|184159.2|3
1738924700000|2025-02-07 10:38:20|184254.6|184164.6|184254.5|184164.5|184254.6|184164.6|184251.7|184161.7|3
1738924710000|2025-02-07 10:38:30|184257|184167|184271.7|184181.7|184271.7|184181.7|184257|184167|7
1738924720000|2025-02-07 10:38:40|184272|184182|184273.6|184183.6|184274.6|184184.6|184265.6|184175.6|16
1738924730000|2025-02-07 10:38:50|184270.4|184180.4|184263|184173|184272.2|184182.2|184260.1|184170.1|7
1738924740000|2025-02-07 10:39:00|184263.6|184173.6|184251|184161|184263.6|184173.6|184250.3|184160.3|8
1738924750000|2025-02-07 10:39:10|184250.2|184160.2|184248.5|184158.5|184252.3|184162.3|184246.7|184156.7|11
1738924760000|2025-02-07 10:39:20|184252.7|184162.7|184247.1|184157.1|184252.7|184162.7|184247.1|184157.1|2
1738924770000|2025-02-07 10:39:30|184247.3|184157.3|184248.5|184158.5|184252.1|184162.1|184247.1|184157.1|13
1738924780000|2025-02-07 10:39:40|184246.3|184156.3|184248.7|184158.7|184250|184160|184245.3|184155.3|8
1738924790000|2025-02-07 10:39:50|184250|184160|184261.3|184171.3|184261.3|184171.3|184248.7|184158.7|9
1738924800000|2025-02-07 10:40:00|184259.5|184169.5|184254.9|184164.9|184260.4|184170.4|184254.7|184164.7|6
1738924810000|2025-02-07 10:40:10|184256.7|184166.7|184261.5|184171.5|184261.5|184171.5|184255.4|184165.4|6
1738924820000|2025-02-07 10:40:20|184262.8|184172.8|184262.7|184172.7|184265.3|184175.3|184257.9|184167.9|7
1738924830000|2025-02-07 10:40:30|184265.5|184175.5|184339.3|184249.3|184350.7|184260.7|184265.5|184175.5|32
1738924840000|2025-02-07 10:40:40|184335.3|184245.3|184324.9|184234.9|184344.3|184254.3|184313.4|184223.4|30
1738924850000|2025-02-07 10:40:50|184320|184230|184312.4|184222.4|184327|184237|184312.4|184222.4|18
1738924860000|2025-02-07 10:41:00|184315|184225|184323.2|184233.2|184325.9|184235.9|184312.2|184222.2|17
1738924870000|2025-02-07 10:41:10|184320.9|184230.9|184336|184246|184337.8|184247.8|184319.9|184229.9|13
1738924880000|2025-02-07 10:41:20|184331.8|184241.8|184308.3|184218.3|184331.8|184241.8|184306.5|184216.5|8
1738924890000|2025-02-07 10:41:30|184314.4|184224.4|184304.5|184214.5|184314.4|184224.4|184302.9|184212.9|14
1738924900000|2025-02-07 10:41:40|184306.5|184216.5|184314.5|184224.5|184314.5|184224.5|184306.5|184216.5|7
1738924910000|2025-02-07 10:41:50|184312.1|184222.1|184316.8|184226.8|184316.8|184226.8|184310.6|184220.6|14
1738924920000|2025-02-07 10:42:00|184315.5|184225.5|184312.4|184222.4|184317.4|184227.4|184309.9|184219.9|17
1738924930000|2025-02-07 10:42:10|184312.2|184222.2|184311.7|184221.7|184312.9|184222.9|184311.7|184221.7|10
1738924940000|2025-02-07 10:42:20|184311.8|184221.8|184311.8|184221.8|184312|184222|184311.8|184221.8|5
1738924950000|2025-02-07 10:42:30|184311.3|184221.3|184312.2|184222.2|184312.2|184222.2|184310.1|184220.1|8
1738924970000|2025-02-07 10:42:50|184312.1|184222.1|184310.4|184220.4|184312.1|184222.1|184309.2|184219.2|7
1738924980000|2025-02-07 10:43:00|184311.4|184221.4|184318.8|184228.8|184318.8|184228.8|184311.4|184221.4|6
1738924990000|2025-02-07 10:43:10|184318.5|184228.5|184312|184222|184318.5|184228.5|184309.4|184219.4|10
1738925000000|2025-02-07 10:43:20|184311.9|184221.9|184310.7|184220.7|184311.9|184221.9|184310.7|184220.7|6
1738925010000|2025-02-07 10:43:30|184311.4|184221.4|184311.2|184221.2|184311.5|184221.5|184311.1|184221.1|8
1738925020000|2025-02-07 10:43:40|184312|184222|184311.4|184221.4|184312.4|184222.4|184311.4|184221.4|6
1738925030000|2025-02-07 10:43:50|184313.2|184223.2|184321.6|184231.6|184322.3|184232.3|184312.6|184222.6|8
1738925040000|2025-02-07 10:44:00|184323.4|184233.4|184338.5|184248.5|184338.5|184248.5|184323.4|184233.4|6
1738925050000|2025-02-07 10:44:10|184338.1|184248.1|184336.7|184246.7|184338.1|184248.1|184335.7|184245.7|4
1738925070000|2025-02-07 10:44:30|184338.4|184248.4|184338.6|184248.6|184338.6|184248.6|184336.8|184246.8|4
1738925080000|2025-02-07 10:44:40|184337.1|184247.1|184337.4|184247.4|184337.5|184247.5|184336.1|184246.1|5
1738925090000|2025-02-07 10:44:50|184337.3|184247.3|184335.1|184245.1|184337.3|184247.3|184331.3|184241.3|6
1738925100000|2025-02-07 10:45:00|184336.3|184246.3|184335.9|184245.9|184336.3|184246.3|184335.9|184245.9|2
1738925110000|2025-02-07 10:45:10|184337.2|184247.2|184337.2|184247.2|184337.2|184247.2|184337.1|184247.1|3
1738925120000|2025-02-07 10:45:20|184336.4|184246.4|184335|184245|184336.4|184246.4|184335|184245|3
1738925130000|2025-02-07 10:45:30|184336.3|184246.3|184335|184245|184336.3|184246.3|184335|184245|2
1738925140000|2025-02-07 10:45:40|184336.2|184246.2|184336.2|184246.2|184336.2|184246.2|184336.2|184246.2|1
1738925150000|2025-02-07 10:45:50|184334.1|184244.1|184332.4|184242.4|184335.8|184245.8|184324.6|184234.6|13
1738925160000|2025-02-07 10:46:00|184332.3|184242.3|184335.5|184245.5|184336.3|184246.3|184329.5|184239.5|6
1738925170000|2025-02-07 10:46:10|184335.6|184245.6|184335.6|184245.6|184335.6|184245.6|184335.6|184245.6|1
1738925180000|2025-02-07 10:46:20|184338|184248|184340.2|184250.2|184340.2|184250.2|184336.5|184246.5|4
1738925190000|2025-02-07 10:46:30|184337.5|184247.5|184336.5|184246.5|184337.5|184247.5|184335.6|184245.6|7
1738925200000|2025-02-07 10:46:40|184335.6|184245.6|184346.1|184256.1|184348|184258|184335.6|184245.6|9
1738925210000|2025-02-07 10:46:50|184346.4|184256.4|184343.1|184253.1|184356.8|184266.8|184343.1|184253.1|13
1738925220000|2025-02-07 10:47:00|184384.5|184294.5|184342.2|184252.2|184384.5|184294.5|184342.2|184252.2|13
1738925230000|2025-02-07 10:47:10|184353.7|184263.7|184346.9|184256.9|184355.6|184265.6|184340.6|184250.6|28
1738925240000|2025-02-07 10:47:20|184348.9|184258.9|184352.2|184262.2|184361.8|184271.8|184343.8|184253.8|28
1738925250000|2025-02-07 10:47:30|184350.9|184260.9|184327.9|184237.9|184352.2|184262.2|184318|184228|19
1738925260000|2025-02-07 10:47:40|184326.9|184236.9|184323.5|184233.5|184334.8|184244.8|184322.2|184232.2|33
1738925270000|2025-02-07 10:47:50|184325.1|184235.1|184333.3|184243.3|184335.3|184245.3|184323.7|184233.7|8
1738925280000|2025-02-07 10:48:00|184326.1|184236.1|184327.5|184237.5|184331.7|184241.7|184325.9|184235.9|9
1738925290000|2025-02-07 10:48:10|184330.8|184240.8|184325.9|184235.9|184330.8|184240.8|184325.9|184235.9|5
1738925300000|2025-02-07 10:48:20|184320.6|184230.6|184308.9|184218.9|184327.8|184237.8|184308.9|184218.9|19
1738925310000|2025-02-07 10:48:30|184306.2|184216.2|184311.6|184221.6|184316.2|184226.2|184306.2|184216.2|10
1738925320000|2025-02-07 10:48:40|184311.9|184221.9|184312.3|184222.3|184316.1|184226.1|184310.5|184220.5|8
1738925330000|2025-02-07 10:48:50|184317.9|184227.9|184329.6|184239.6|184333|184243|184317.9|184227.9|14
1738925340000|2025-02-07 10:49:00|184331.2|184241.2|184329.8|184239.8|184331.4|184241.4|184328|184238|7
1738925350000|2025-02-07 10:49:10|184329.9|184239.9|184329.2|184239.2|184335.1|184245.1|184324.2|184234.2|12
1738925360000|2025-02-07 10:49:20|184331|184241|184327.7|184237.7|184331|184241|184322.3|184232.3|17
1738925370000|2025-02-07 10:49:30|184327.5|184237.5|184327.7|184237.7|184327.7|184237.7|184327.4|184237.4|4
1738925380000|2025-02-07 10:49:40|184327.4|184237.4|184318.9|184228.9|184327.4|184237.4|184318.4|184228.4|9
1738925390000|2025-02-07 10:49:50|184318.5|184228.5|184314.6|184224.6|184318.5|184228.5|184314.6|184224.6|2
1738925400000|2025-02-07 10:50:00|184318.8|184228.8|184316.1|184226.1|184319.1|184229.1|184306.1|184216.1|7
1738925410000|2025-02-07 10:50:10|184318.2|184228.2|184315.4|184225.4|184318.2|184228.2|184315.4|184225.4|2
1738925420000|2025-02-07 10:50:20|184314.8|184224.8|184314.8|184224.8|184314.8|184224.8|184314.8|184224.8|1
1738925430000|2025-02-07 10:50:30|184311.4|184221.4|184309.5|184219.5|184311.4|184221.4|184309.5|184219.5|2
1738925440000|2025-02-07 10:50:40|184312.5|184222.5|184313.7|184223.7|184315.5|184225.5|184312.5|184222.5|3
1738925450000|2025-02-07 10:50:50|184314.9|184224.9|184313.1|184223.1|184317.4|184227.4|184308.3|184218.3|16
1738925460000|2025-02-07 10:51:00|184314.8|184224.8|184319.7|184229.7|184319.7|184229.7|184313.5|184223.5|10
1738925470000|2025-02-07 10:51:10|184318.4|184228.4|184316.9|184226.9|184318.4|184228.4|184316.9|184226.9|2
1738925480000|2025-02-07 10:51:20|184321.3|184231.3|184323.8|184233.8|184326.3|184236.3|184319.2|184229.2|10
1738925490000|2025-02-07 10:51:30|184325|184235|184324.2|184234.2|184325.1|184235.1|184323.5|184233.5|5
1738925500000|2025-02-07 10:51:40|184325.4|184235.4|184323.4|184233.4|184325.4|184235.4|184323.4|184233.4|4
1738925510000|2025-02-07 10:51:50|184321.9|184231.9|184319.2|184229.2|184322.3|184232.3|184314.2|184224.2|10
1738925520000|2025-02-07 10:52:00|184320|184230|184321.3|184231.3|184321.3|184231.3|184320|184230|2
1738925540000|2025-02-07 10:52:20|184317|184227|184321.5|184231.5|184324.8|184234.8|184314.5|184224.5|5
1738925550000|2025-02-07 10:52:30|184321.6|184231.6|184328.7|184238.7|184328.7|184238.7|184321.6|184231.6|3
1738925560000|2025-02-07 10:52:40|184326.1|184236.1|184326.4|184236.4|184326.4|184236.4|184319.2|184229.2|6
1738925570000|2025-02-07 10:52:50|184326|184236|184322.6|184232.6|184326|184236|184322.6|184232.6|3
1738925580000|2025-02-07 10:53:00|184321.9|184231.9|184321.9|184231.9|184321.9|184231.9|184321.9|184231.9|1
1738925590000|2025-02-07 10:53:10|184322.4|184232.4|184319.5|184229.5|184322.4|184232.4|184319.5|184229.5|3
1738925600000|2025-02-07 10:53:20|184320.8|184230.8|184313|184223|184320.8|184230.8|184313|184223|4
1738925610000|2025-02-07 10:53:30|184318.4|184228.4|184319.8|184229.8|184319.8|184229.8|184318.4|184228.4|2
1738925630000|2025-02-07 10:53:50|184320.6|184230.6|184320.6|184230.6|184320.6|184230.6|184320.6|184230.6|1
1738925640000|2025-02-07 10:54:00|184321.6|184231.6|184321.6|184231.6|184321.6|184231.6|184321.6|184231.6|1
1738925650000|2025-02-07 10:54:10|184320|184230|184320|184230|184320|184230|184320|184230|1
1738925660000|2025-02-07 10:54:20|184321.4|184231.4|184321.4|184231.4|184321.4|184231.4|184321.4|184231.4|1
1738925670000|2025-02-07 10:54:30|184321.7|184231.7|184321.7|184231.7|184321.7|184231.7|184321.7|184231.7|1
1738925690000|2025-02-07 10:54:50|184320.1|184230.1|184313|184223|184320.1|184230.1|184313|184223|3
1738925700000|2025-02-07 10:55:00|184309.8|184219.8|184279.1|184189.1|184309.8|184219.8|184275.8|184185.8|15
1738925710000|2025-02-07 10:55:10|184282.6|184192.6|184282|184192|184282.6|184192.6|184279.9|184189.9|6
1738925720000|2025-02-07 10:55:20|184282.8|184192.8|184281.8|184191.8|184282.8|184192.8|184281.8|184191.8|3
1738925730000|2025-02-07 10:55:30|184279.8|184189.8|184279.3|184189.3|184279.8|184189.8|184279.3|184189.3|2
1738925740000|2025-02-07 10:55:40|184275.9|184185.9|184273.2|184183.2|184275.9|184185.9|184273.2|184183.2|2
1738925750000|2025-02-07 10:55:50|184274.8|184184.8|184275.9|184185.9|184275.9|184185.9|184273.3|184183.3|3
1738925760000|2025-02-07 10:56:00|184273.6|184183.6|184279.5|184189.5|184280.1|184190.1|184273.6|184183.6|6
1738925770000|2025-02-07 10:56:10|184281.2|184191.2|184283.1|184193.1|184286.7|184196.7|184281.2|184191.2|4
1738925780000|2025-02-07 10:56:20|184285.9|184195.9|184283.1|184193.1|184285.9|184195.9|184283.1|184193.1|2
1738925790000|2025-02-07 10:56:30|184286.1|184196.1|184245.4|184155.4|184286.1|184196.1|184245.4|184155.4|22
1738925800000|2025-02-07 10:56:40|184244.8|184154.8|184245.7|184155.7|184248.3|184158.3|184239.3|184149.3|20
1738925810000|2025-02-07 10:56:50|184241|184151|184246.2|184156.2|184250.4|184160.4|184237.8|184147.8|20
1738925820000|2025-02-07 10:57:00|184245.3|184155.3|184246.7|184156.7|184248.4|184158.4|184245.3|184155.3|10
1738925830000|2025-02-07 10:57:10|184245.2|184155.2|184240.6|184150.6|184245.2|184155.2|184240.6|184150.6|4
1738925840000|2025-02-07 10:57:20|184250.2|184160.2|184255.3|184165.3|184257.9|184167.9|184250.2|184160.2|7
1738925850000|2025-02-07 10:57:30|184252.8|184162.8|184249.9|184159.9|184253.6|184163.6|184248.3|184158.3|13
1738925860000|2025-02-07 10:57:40|184251.9|184161.9|184247.3|184157.3|184251.9|184161.9|184247.3|184157.3|7
1738925870000|2025-02-07 10:57:50|184246.9|184156.9|184246.9|184156.9|184247.3|184157.3|184246.6|184156.6|7
1738925880000|2025-02-07 10:58:00|184248.7|184158.7|184248.1|184158.1|184252|184162|184248.1|184158.1|4
1738925890000|2025-02-07 10:58:10|184247.7|184157.7|184248.5|184158.5|184250|184160|184247.1|184157.1|8
1738925900000|2025-02-07 10:58:20|184248.4|184158.4|184249.3|184159.3|184249.3|184159.3|184246.2|184156.2|11
1738925910000|2025-02-07 10:58:30|184249.4|184159.4|184247.5|184157.5|184249.5|184159.5|184247.5|184157.5|6
1738925920000|2025-02-07 10:58:40|184255.7|184165.7|184258.5|184168.5|184259.8|184169.8|184250.6|184160.6|12
1738925930000|2025-02-07 10:58:50|184256|184166|184256.9|184166.9|184256.9|184166.9|184256|184166|2
1738925940000|2025-02-07 10:59:00|184253|184163|184254.9|184164.9|184255.3|184165.3|184245.2|184155.2|18
1738925950000|2025-02-07 10:59:10|184251.5|184161.5|184252.6|184162.6|184254.9|184164.9|184251.5|184161.5|4
1738925960000|2025-02-07 10:59:20|184252.1|184162.1|184252.1|184162.1|184252.1|184162.1|184252.1|184162.1|1
1738925970000|2025-02-07 10:59:30|184250.2|184160.2|184256.9|184166.9|184263.3|184173.3|184250.2|184160.2|11
1738925980000|2025-02-07 10:59:40|184256.2|184166.2|184255.5|184165.5|184261.9|184171.9|184255.5|184165.5|7
1738925990000|2025-02-07 10:59:50|184256.1|184166.1|184256.4|184166.4|184261.9|184171.9|184256.1|184166.1|5
1738926000000|2025-02-07 11:00:00|184258.1|184168.1|184250.5|184160.5|184258.1|184168.1|184246.3|184156.3|14
1738926010000|2025-02-07 11:00:10|184250.4|184160.4|184248.8|184158.8|184250.4|184160.4|184248.8|184158.8|2
1738926040000|2025-02-07 11:00:40|184252.7|184162.7|184245.6|184155.6|184254.5|184164.5|184245.6|184155.6|6
1738926050000|2025-02-07 11:00:50|184247.8|184157.8|184264|184174|184268.2|184178.2|184247.8|184157.8|6
1738926060000|2025-02-07 11:01:00|184263.5|184173.5|184249.1|184159.1|184265.2|184175.2|184245.6|184155.6|21
1738926070000|2025-02-07 11:01:10|184246.7|184156.7|184244.6|184154.6|184248.5|184158.5|184244.6|184154.6|8
1738926080000|2025-02-07 11:01:20|184243.3|184153.3|184245.4|184155.4|184247.7|184157.7|184242.9|184152.9|7
1738926090000|2025-02-07 11:01:30|184242.4|184152.4|184242.4|184152.4|184242.4|184152.4|184242.4|184152.4|1
1738926100000|2025-02-07 11:01:40|184243.1|184153.1|184246.2|184156.2|184246.2|184156.2|184243.1|184153.1|4
1738926110000|2025-02-07 11:01:50|184244.6|184154.6|184234.2|184144.2|184246.3|184156.3|184232.9|184142.9|7
1738926120000|2025-02-07 11:02:00|184230.5|184140.5|184226.8|184136.8|184230.8|184140.8|184224.8|184134.8|15
1738926130000|2025-02-07 11:02:10|184225.5|184135.5|184223.1|184133.1|184227.9|184137.9|184223.1|184133.1|12
1738926140000|2025-02-07 11:02:20|184224.4|184134.4|184205.3|184115.3|184224.4|184134.4|184205.3|184115.3|12
1738926150000|2025-02-07 11:02:30|184227.5|184137.5|184224.6|184134.6|184236.6|184146.6|184216.4|184126.4|14
1738926160000|2025-02-07 11:02:40|184222.9|184132.9|184224.4|184134.4|184225.3|184135.3|184218.7|184128.7|19
1738926170000|2025-02-07 11:02:50|184221.2|184131.2|184219.6|184129.6|184221.7|184131.7|184218|184128|11
1738926180000|2025-02-07 11:03:00|184220.2|184130.2|184223.5|184133.5|184230.4|184140.4|184218.1|184128.1|7
1738926190000|2025-02-07 11:03:10|184224.6|184134.6|184229.4|184139.4|184235.8|184145.8|184221.1|184131.1|12
1738926200000|2025-02-07 11:03:20|184231.1|184141.1|184227.5|184137.5|184235.1|184145.1|184227.5|184137.5|8
1738926210000|2025-02-07 11:03:30|184227.3|184137.3|184233.9|184143.9|184235.4|184145.4|184227.3|184137.3|6
1738926220000|2025-02-07 11:03:40|184232.1|184142.1|184226.7|184136.7|184232.1|184142.1|184226.7|184136.7|6
1738926230000|2025-02-07 11:03:50|184229.4|184139.4|184235|184145|184236.2|184146.2|184229.4|184139.4|8
1738926240000|2025-02-07 11:04:00|184234.5|184144.5|184239.4|184149.4|184239.4|184149.4|184232.7|184142.7|7
1738926250000|2025-02-07 11:04:10|184236.5|184146.5|184238.8|184148.8|184239.4|184149.4|184236.5|184146.5|3
1738926260000|2025-02-07 11:04:20|184237.5|184147.5|184237.8|184147.8|184237.8|184147.8|184236.9|184146.9|5
1738926270000|2025-02-07 11:04:30|184237.4|184147.4|184237.7|184147.7|184237.7|184147.7|184236.2|184146.2|3
1738926280000|2025-02-07 11:04:40|184239.7|184149.7|184239.7|184149.7|184239.7|184149.7|184239.7|184149.7|1
1738926290000|2025-02-07 11:04:50|184236.3|184146.3|184244.4|184154.4|184249.8|184159.8|184236.3|184146.3|9
1738926300000|2025-02-07 11:05:00|184248.3|184158.3|184252.8|184162.8|184252.9|184162.9|184245|184155|14
1738926310000|2025-02-07 11:05:10|184252.2|184162.2|184249.7|184159.7|184252.2|184162.2|184249.7|184159.7|2
1738926320000|2025-02-07 11:05:20|184252.9|184162.9|184272|184182|184281.5|184191.5|184252.9|184162.9|9
1738926330000|2025-02-07 11:05:30|184272.3|184182.3|184276.5|184186.5|184278.3|184188.3|184272.3|184182.3|13
1738926340000|2025-02-07 11:05:40|184275.2|184185.2|184302.8|184212.8|184314.8|184224.8|184275.2|184185.2|13
1738926350000|2025-02-07 11:05:50|184300.3|184210.3|184302.6|184212.6|184306.3|184216.3|184292.4|184202.4|16
1738926360000|2025-02-07 11:06:00|184305.7|184215.7|184358.5|184268.5|184358.5|184268.5|184305.7|184215.7|17
1738926370000|2025-02-07 11:06:10|184350.1|184260.1|184358|184268|184374.2|184284.2|184347|184257|20
1738926380000|2025-02-07 11:06:20|184359.9|184269.9|184373.1|184283.1|184374.4|184284.4|184358.4|184268.4|12
1738926390000|2025-02-07 11:06:30|184372.9|184282.9|184370.7|184280.7|184377|184287|184367.8|184277.8|12
1738926400000|2025-02-07 11:06:40|184371.3|184281.3|184367.8|184277.8|184373.4|184283.4|184367.8|184277.8|5
1738926410000|2025-02-07 11:06:50|184369.4|184279.4|184366.4|184276.4|184369.6|184279.6|184365|184275|17
1738926420000|2025-02-07 11:07:00|184367|184277|184368.3|184278.3|184371.9|184281.9|184364.1|184274.1|13
1738926430000|2025-02-07 11:07:10|184369.5|184279.5|184377.9|184287.9|184387.1|184297.1|184369.5|184279.5|12
1738926440000|2025-02-07 11:07:20|184378|184288|184375.7|184285.7|184378|184288|184375.2|184285.2|7
1738926450000|2025-02-07 11:07:30|184375.8|184285.8|184395.5|184305.5|184398.6|184308.6|184375.8|184285.8|16
1738926460000|2025-02-07 11:07:40|184391.5|184301.5|184388.5|184298.5|184394|184304|184382.4|184292.4|14
1738926470000|2025-02-07 11:07:50|184388.4|184298.4|184396.6|184306.6|184396.6|184306.6|184387.9|184297.9|18
1738926480000|2025-02-07 11:08:00|184393.9|184303.9|184400.7|184310.7|184402.9|184312.9|184381.2|184291.2|19
1738926490000|2025-02-07 11:08:10|184400.9|184310.9|184387|184297|184400.9|184310.9|184382.5|184292.5|13
1738926500000|2025-02-07 11:08:20|184388.6|184298.6|184387.8|184297.8|184388.8|184298.8|184386.5|184296.5|6
1738926510000|2025-02-07 11:08:30|184388|184298|184387.9|184297.9|184388.1|184298.1|184387.7|184297.7|6
1738926520000|2025-02-07 11:08:40|184387.8|184297.8|184373|184283|184387.8|184297.8|184373|184283|19
1738926530000|2025-02-07 11:08:50|184376.6|184286.6|184375.2|184285.2|184396|184306|184369.2|184279.2|21
1738926540000|2025-02-07 11:09:00|184376.4|184286.4|184377.3|184287.3|184379.4|184289.4|184375|184285|13
1738926550000|2025-02-07 11:09:10|184376.1|184286.1|184383.2|184293.2|184383.2|184293.2|184372.3|184282.3|14
1738926560000|2025-02-07 11:09:20|184381.1|184291.1|184391|184301|184391.3|184301.3|184381.1|184291.1|9
1738926570000|2025-02-07 11:09:30|184390.9|184300.9|184389.5|184299.5|184393.6|184303.6|184389.5|184299.5|8
1738926580000|2025-02-07 11:09:40|184389.6|184299.6|184393.6|184303.6|184395.4|184305.4|184384.7|184294.7|14
1738926590000|2025-02-07 11:09:50|184394|184304|184400.5|184310.5|184400.5|184310.5|184390.3|184300.3|13
1738926600000|2025-02-07 11:10:00|184397.1|184307.1|184392|184302|184400.5|184310.5|184388.3|184298.3|11
1738926610000|2025-02-07 11:10:10|184390.5|184300.5|184352.7|184262.7|184390.5|184300.5|184352.3|184262.3|24
1738926620000|2025-02-07 11:10:20|184352.5|184262.5|184351.3|184261.3|184352.9|184262.9|184351.3|184261.3|9
1738926630000|2025-02-07 11:10:30|184351.4|184261.4|184355.5|184265.5|184358|184268|184347.2|184257.2|14
1738926640000|2025-02-07 11:10:40|184357.8|184267.8|184358.3|184268.3|184364|184274|184340.8|184250.8|24
1738926650000|2025-02-07 11:10:50|184358|184268|184359.7|184269.7|184359.7|184269.7|184357.9|184267.9|3
1738926660000|2025-02-07 11:11:00|184352.8|184262.8|184358.3|184268.3|184358.3|184268.3|184352.8|184262.8|4
1738926680000|2025-02-07 11:11:20|184357.4|184267.4|184355.7|184265.7|184366|184276|184353.8|184263.8|10
1738926690000|2025-02-07 11:11:30|184349.4|184259.4|184351.2|184261.2|184351.2|184261.2|184349.4|184259.4|3
1738926700000|2025-02-07 11:11:40|184353.2|184263.2|184353.2|184263.2|184353.2|184263.2|184352.4|184262.4|3
1738926710000|2025-02-07 11:11:50|184362|184272|184360.7|184270.7|184362|184272|184358.7|184268.7|5
1738926720000|2025-02-07 11:12:00|184362.5|184272.5|184363.7|184273.7|184363.7|184273.7|184361.8|184271.8|4
1738926730000|2025-02-07 11:12:10|184362.4|184272.4|184359.1|184269.1|184362.4|184272.4|184359.1|184269.1|5
1738926740000|2025-02-07 11:12:20|184360.6|184270.6|184360.6|184270.6|184360.6|184270.6|184360.6|184270.6|1
1738926750000|2025-02-07 11:12:30|184360.7|184270.7|184360.8|184270.8|184362.5|184272.5|184360|184270|5
1738926760000|2025-02-07 11:12:40|184360.7|184270.7|184360.7|184270.7|184360.7|184270.7|184360.7|184270.7|1
1738926770000|2025-02-07 11:12:50|184360.8|184270.8|184360.7|184270.7|184360.8|184270.8|184360.7|184270.7|2
1738926780000|2025-02-07 11:13:00|184360.8|184270.8|184361|184271|184361|184271|184360.7|184270.7|3
1738926790000|2025-02-07 11:13:10|184361.2|184271.2|184362.4|184272.4|184362.4|184272.4|184361.2|184271.2|2
1738926800000|2025-02-07 11:13:20|184362.6|184272.6|184362.8|184272.8|184362.8|184272.8|184362.6|184272.6|2
1738926810000|2025-02-07 11:13:30|184362.6|184272.6|184361.3|184271.3|184362.6|184272.6|184361.3|184271.3|5
1738926820000|2025-02-07 11:13:40|184360|184270|184339.4|184249.4|184360.1|184270.1|184338.2|184248.2|13
1738926830000|2025-02-07 11:13:50|184340.4|184250.4|184343.7|184253.7|184348|184258|184340.4|184250.4|12
1738926840000|2025-02-07 11:14:00|184341.6|184251.6|184337.9|184247.9|184341.6|184251.6|184331.4|184241.4|12
1738926850000|2025-02-07 11:14:10|184333.5|184243.5|184344|184254|184346.3|184256.3|184328.3|184238.3|13
1738926860000|2025-02-07 11:14:20|184342|184252|184371.6|184281.6|184380.8|184290.8|184342|184252|9
1738926870000|2025-02-07 11:14:30|184369.3|184279.3|184372.4|184282.4|184372.4|184282.4|184368.4|184278.4|8
1738926880000|2025-02-07 11:14:40|184372.2|184282.2|184371|184281|184372.2|184282.2|184370.9|184280.9|4
1738926890000|2025-02-07 11:14:50|184371.2|184281.2|184361.4|184271.4|184371.2|184281.2|184361.4|184271.4|4
1738926900000|2025-02-07 11:15:00|184364.7|184274.7|184356.7|184266.7|184364.7|184274.7|184352.6|184262.6|9
1738926910000|2025-02-07 11:15:10|184357.8|184267.8|184367.4|184277.4|184373.1|184283.1|184344.4|184254.4|27
1738926920000|2025-02-07 11:15:20|184364.7|184274.7|184340.6|184250.6|184365.6|184275.6|184330|184240|18
1738926930000|2025-02-07 11:15:30|184342.7|184252.7|184345|184255|184351.8|184261.8|184342.7|184252.7|5
1738926940000|2025-02-07 11:15:40|184345.6|184255.6|184344.4|184254.4|184345.6|184255.6|184342.5|184252.5|4
1738926950000|2025-02-07 11:15:50|184348.1|184258.1|184359.2|184269.2|184361.4|184271.4|184345.1|184255.1|8
1738926960000|2025-02-07 11:16:00|184359|184269|184357.9|184267.9|184364.5|184274.5|184351.2|184261.2|17
1738926970000|2025-02-07 11:16:10|184358|184268|184361.2|184271.2|184366|184276|184353.3|184263.3|15
1738926980000|2025-02-07 11:16:20|184361.4|184271.4|184347.5|184257.5|184365.8|184275.8|184345.8|184255.8|18
1738926990000|2025-02-07 11:16:30|184346.9|184256.9|184342.1|184252.1|184346.9|184256.9|184342.1|184252.1|5
1738927000000|2025-02-07 11:16:40|184340|184250|184342.1|184252.1|184342.5|184252.5|184340|184250|4
1738927010000|2025-02-07 11:16:50|184338.9|184248.9|184338.8|184248.8|184338.9|184248.9|184331|184241|10
1738927020000|2025-02-07 11:17:00|184336.4|184246.4|184333.3|184243.3|184336.4|184246.4|184330.6|184240.6|12
1738927030000|2025-02-07 11:17:10|184342.2|184252.2|184341.8|184251.8|184343.2|184253.2|184341.7|184251.7|4
1738927040000|2025-02-07 11:17:20|184341.5|184251.5|184343|184253|184351.6|184261.6|184340.5|184250.5|6
1738927050000|2025-02-07 11:17:30|184346.9|184256.9|184343.9|184253.9|184346.9|184256.9|184343.2|184253.2|6
1738927060000|2025-02-07 11:17:40|184345.6|184255.6|184342.4|184252.4|184345.6|184255.6|184340.4|184250.4|7
1738927070000|2025-02-07 11:17:50|184344.5|184254.5|184333.4|184243.4|184344.5|184254.5|184331.9|184241.9|6
1738927080000|2025-02-07 11:18:00|184335.6|184245.6|184340.1|184250.1|184349.5|184259.5|184327.2|184237.2|24
1738927090000|2025-02-07 11:18:10|184342.8|184252.8|184346.6|184256.6|184347.6|184257.6|184342.8|184252.8|7
1738927100000|2025-02-07 11:18:20|184356.1|184266.1|184349.5|184259.5|184360.2|184270.2|184347.1|184257.1|10
1738927120000|2025-02-07 11:18:40|184348|184258|184345.2|184255.2|184348|184258|184345.2|184255.2|2
1738927130000|2025-02-07 11:18:50|184349.1|184259.1|184358.4|184268.4|184363.5|184273.5|184349.1|184259.1|7
1738927140000|2025-02-07 11:19:00|184357.5|184267.5|184352.9|184262.9|184362|184272|184352.9|184262.9|7
1738927160000|2025-02-07 11:19:20|184354.9|184264.9|184354.9|184264.9|184354.9|184264.9|184354.9|184264.9|1
1738927170000|2025-02-07 11:19:30|184352|184262|184352|184262|184352|184262|184352|184262|1
1738927180000|2025-02-07 11:19:40|184348.3|184258.3|184346.8|184256.8|184348.3|184258.3|184346.8|184256.8|3
1738927190000|2025-02-07 11:19:50|184342.6|184252.6|184342.6|184252.6|184342.6|184252.6|184342.6|184252.6|1
1738927200000|2025-02-07 11:20:00|184344.3|184254.3|184344.3|184254.3|184344.3|184254.3|184344.3|184254.3|1
1738927230000|2025-02-07 11:20:30|184346.4|184256.4|184350.7|184260.7|184350.7|184260.7|184346.4|184256.4|2
1738927240000|2025-02-07 11:20:40|184346.4|184256.4|184346.4|184256.4|184350.7|184260.7|184346.4|184256.4|3
1738927250000|2025-02-07 11:20:50|184350.7|184260.7|184350.7|184260.7|184350.7|184260.7|184350.7|184260.7|1
1738927260000|2025-02-07 11:21:00|184348.2|184258.2|184344.2|184254.2|184348.2|184258.2|184344.2|184254.2|2
1738927290000|2025-02-07 11:21:30|184346.4|184256.4|184353.3|184263.3|184359.1|184269.1|184346.4|184256.4|7
1738927300000|2025-02-07 11:21:40|184352.8|184262.8|184350.7|184260.7|184352.8|184262.8|184347.1|184257.1|9
1738927310000|2025-02-07 11:21:50|184350.8|184260.8|184351.5|184261.5|184351.5|184261.5|184349.7|184259.7|4
1738927320000|2025-02-07 11:22:00|184351.2|184261.2|184352.3|184262.3|184361.2|184271.2|184347.7|184257.7|7
1738927330000|2025-02-07 11:22:10|184354.6|184264.6|184349.2|184259.2|184359.4|184269.4|184349.2|184259.2|9
1738927350000|2025-02-07 11:22:30|184351.7|184261.7|184350.1|184260.1|184353.1|184263.1|184349.4|184259.4|6
1738927360000|2025-02-07 11:22:40|184351.9|184261.9|184354.3|184264.3|184354.3|184264.3|184351.9|184261.9|2
1738927370000|2025-02-07 11:22:50|184356.6|184266.6|184351.1|184261.1|184356.6|184266.6|184348.6|184258.6|5
1738927380000|2025-02-07 11:23:00|184354.1|184264.1|184352.5|184262.5|184355.5|184265.5|184352.2|184262.2|4
1738927390000|2025-02-07 11:23:10|184358.3|184268.3|184361.6|184271.6|184361.6|184271.6|184358.3|184268.3|3
1738927400000|2025-02-07 11:23:20|184361.1|184271.1|184361.4|184271.4|184361.7|184271.7|184361.1|184271.1|4
1738927410000|2025-02-07 11:23:30|184361.3|184271.3|184361.4|184271.4|184361.6|184271.6|184361.3|184271.3|3
1738927420000|2025-02-07 11:23:40|184361.7|184271.7|184370.8|184280.8|184371.2|184281.2|184361.7|184271.7|4
1738927430000|2025-02-07 11:23:50|184369.6|184279.6|184370.4|184280.4|184412.4|184322.4|184368.8|184278.8|22
1738927440000|2025-02-07 11:24:00|184371.5|184281.5|184370.1|184280.1|184388.3|184298.3|184369|184279|15
1738927450000|2025-02-07 11:24:10|184369.3|184279.3|184388.4|184298.4|184389.2|184299.2|184369.3|184279.3|15
1738927460000|2025-02-07 11:24:20|184387.4|184297.4|184389.3|184299.3|184390.5|184300.5|184383|184293|7
1738927470000|2025-02-07 11:24:30|184386.9|184296.9|184387.6|184297.6|184389.3|184299.3|184386.9|184296.9|4
1738927480000|2025-02-07 11:24:40|184388.9|184298.9|184388.9|184298.9|184388.9|184298.9|184388.9|184298.9|1
1738927490000|2025-02-07 11:24:50|184389.1|184299.1|184389.7|184299.7|184393.8|184303.8|184389.1|184299.1|6
1738927500000|2025-02-07 11:25:00|184396.5|184306.5|184396.8|184306.8|184396.8|184306.8|184395.2|184305.2|5
1738927510000|2025-02-07 11:25:10|184396.4|184306.4|184396.7|184306.7|184396.7|184306.7|184392|184302|3
1738927520000|2025-02-07 11:25:20|184396.9|184306.9|184391.6|184301.6|184396.9|184306.9|184387.2|184297.2|8
1738927530000|2025-02-07 11:25:30|184391.9|184301.9|184392.6|184302.6|184395.3|184305.3|184391.9|184301.9|8
1738927540000|2025-02-07 11:25:40|184394.4|184304.4|184390.8|184300.8|184394.6|184304.6|184385.4|184295.4|6
1738927550000|2025-02-07 11:25:50|184391.6|184301.6|184386|184296|184391.6|184301.6|184386|184296|3
1738927560000|2025-02-07 11:26:00|184384|184294|184360|184270|184388.2|184298.2|184360|184270|13
1738927570000|2025-02-07 11:26:10|184361.9|184271.9|184358.1|184268.1|184361.9|184271.9|184357.9|184267.9|7
1738927580000|2025-02-07 11:26:20|184355.6|184265.6|184353.5|184263.5|184357.8|184267.8|184350.8|184260.8|12
1738927590000|2025-02-07 11:26:30|184356.3|184266.3|184357.1|184267.1|184357.3|184267.3|184356.3|184266.3|12
1738927600000|2025-02-07 11:26:40|184357|184267|184351.3|184261.3|184357.5|184267.5|184351.3|184261.3|8
1738927610000|2025-02-07 11:26:50|184351.5|184261.5|184355.6|184265.6|184355.6|184265.6|184351.4|184261.4|5
1738927620000|2025-02-07 11:27:00|184354.5|184264.5|184358.7|184268.7|184359.7|184269.7|184353.7|184263.7|7
1738927650000|2025-02-07 11:27:30|184366.8|184276.8|184362.2|184272.2|184367.5|184277.5|184361.2|184271.2|9
1738927660000|2025-02-07 11:27:40|184367.1|184277.1|184362.2|184272.2|184367.1|184277.1|184362.2|184272.2|3
1738927670000|2025-02-07 11:27:50|184361.7|184271.7|184360|184270|184361.7|184271.7|184359.6|184269.6|3
1738927680000|2025-02-07 11:28:00|184359.7|184269.7|184356.2|184266.2|184359.7|184269.7|184354.9|184264.9|8
1738927690000|2025-02-07 11:28:10|184354|184264|184352|184262|184354|184264|184351.7|184261.7|11
1738927700000|2025-02-07 11:28:20|184352.8|184262.8|184353|184263|184353|184263|184351.8|184261.8|4
1738927710000|2025-02-07 11:28:30|184351.5|184261.5|184351.5|184261.5|184353|184263|184351.4|184261.4|10
1738927720000|2025-02-07 11:28:40|184353|184263|184354.3|184264.3|184354.3|184264.3|184353|184263|4
1738927730000|2025-02-07 11:28:50|184354.1|184264.1|184359.9|184269.9|184359.9|184269.9|184354.1|184264.1|7
1738927740000|2025-02-07 11:29:00|184358.1|184268.1|184358.2|184268.2|184358.2|184268.2|184357.9|184267.9|3
1738927750000|2025-02-07 11:29:10|184357.9|184267.9|184357.8|184267.8|184358|184268|184357.3|184267.3|7
1738927760000|2025-02-07 11:29:20|184357.9|184267.9|184359.9|184269.9|184363.4|184273.4|184357.9|184267.9|10
1738927770000|2025-02-07 11:29:30|184361.4|184271.4|184360.1|184270.1|184361.4|184271.4|184359.1|184269.1|4
1738927780000|2025-02-07 11:29:40|184359.1|184269.1|184355.8|184265.8|184361.3|184271.3|184353.8|184263.8|15
1738927790000|2025-02-07 11:29:50|184356.3|184266.3|184356.8|184266.8|184356.8|184266.8|184355.5|184265.5|7
1738927800000|2025-02-07 11:30:00|184351.4|184261.4|184348.7|184258.7|184351.4|184261.4|184348.7|184258.7|9
1738927810000|2025-02-07 11:30:10|184350.7|184260.7|184344.6|184254.6|184350.7|184260.7|184343.8|184253.8|16
1738927820000|2025-02-07 11:30:20|184347.6|184257.6|184347.5|184257.5|184350.9|184260.9|184344.6|184254.6|13
1738927830000|2025-02-07 11:30:30|184347.6|184257.6|184347.3|184257.3|184352.9|184262.9|184346.9|184256.9|10
1738927840000|2025-02-07 11:30:40|184350|184260|184330.7|184240.7|184350.8|184260.8|184330.7|184240.7|18
1738927850000|2025-02-07 11:30:50|184334.1|184244.1|184338|184248|184342.4|184252.4|184332.6|184242.6|11
1738927860000|2025-02-07 11:31:00|184341.7|184251.7|184342.5|184252.5|184342.5|184252.5|184338|184248|11
1738927870000|2025-02-07 11:31:10|184342|184252|184340.6|184250.6|184342|184252|184337.1|184247.1|16
1738927880000|2025-02-07 11:31:20|184338.4|184248.4|184338.5|184248.5|184340.6|184250.6|184338.3|184248.3|10
1738927890000|2025-02-07 11:31:30|184340.5|184250.5|184338|184248|184340.5|184250.5|184335.4|184245.4|14
1738927900000|2025-02-07 11:31:40|184339|184249|184341.6|184251.6|184343.5|184253.5|184335.6|184245.6|10
1738927910000|2025-02-07 11:31:50|184339.9|184249.9|184340.6|184250.6|184343.6|184253.6|184339.9|184249.9|9
1738927920000|2025-02-07 11:32:00|184343.3|184253.3|184339.6|184249.6|184346.6|184256.6|184339.1|184249.1|8
1738927930000|2025-02-07 11:32:10|184339.5|184249.5|184329.5|184239.5|184340.4|184250.4|184327.8|184237.8|14
1738927940000|2025-02-07 11:32:20|184329.4|184239.4|184330.4|184240.4|184330.4|184240.4|184329.4|184239.4|3
1738927950000|2025-02-07 11:32:30|184331|184241|184330.5|184240.5|184331|184241|184330.5|184240.5|5
1738927960000|2025-02-07 11:32:40|184326.4|184236.4|184325.6|184235.6|184332|184242|184325.6|184235.6|7
1738927970000|2025-02-07 11:32:50|184325.1|184235.1|184325.9|184235.9|184325.9|184235.9|184325.1|184235.1|3
1738927980000|2025-02-07 11:33:00|184325.7|184235.7|184327.8|184237.8|184327.8|184237.8|184325.7|184235.7|4
1738927990000|2025-02-07 11:33:10|184327.7|184237.7|184324.8|184234.8|184329.4|184239.4|184324.8|184234.8|8
1738928000000|2025-02-07 11:33:20|184325.3|184235.3|184325.3|184235.3|184325.3|184235.3|184325.3|184235.3|1
1738928010000|2025-02-07 11:33:30|184325.4|184235.4|184325.4|184235.4|184325.4|184235.4|184325.3|184235.3|3
1738928020000|2025-02-07 11:33:40|184330.2|184240.2|184329.1|184239.1|184330.2|184240.2|184329.1|184239.1|2
1738928030000|2025-02-07 11:33:50|184329.2|184239.2|184330.5|184240.5|184330.5|184240.5|184329|184239|5
1738928040000|2025-02-07 11:34:00|184329.7|184239.7|184330.6|184240.6|184330.6|184240.6|184328.1|184238.1|5
1738928050000|2025-02-07 11:34:10|184330.5|184240.5|184330.5|184240.5|184331.2|184241.2|184330.4|184240.4|5
1738928060000|2025-02-07 11:34:20|184330.7|184240.7|184330.5|184240.5|184330.7|184240.7|184330.5|184240.5|2
1738928070000|2025-02-07 11:34:30|184330.8|184240.8|184330.5|184240.5|184330.8|184240.8|184330.5|184240.5|3
1738928080000|2025-02-07 11:34:40|184330.4|184240.4|184330.4|184240.4|184330.4|184240.4|184330.4|184240.4|1
1738928090000|2025-02-07 11:34:50|184330.5|184240.5|184330.5|184240.5|184330.5|184240.5|184330.2|184240.2|4
1738928100000|2025-02-07 11:35:00|184330.6|184240.6|184330.7|184240.7|184330.7|184240.7|184330.2|184240.2|5
1738928110000|2025-02-07 11:35:10|184330.5|184240.5|184349.9|184259.9|184378.6|184288.6|184330.5|184240.5|25
1738928120000|2025-02-07 11:35:20|184350.2|184260.2|184347.8|184257.8|184356.2|184266.2|184347.4|184257.4|13
1738928130000|2025-02-07 11:35:30|184350.6|184260.6|184350|184260|184352.5|184262.5|184350|184260|5
1738928140000|2025-02-07 11:35:40|184351.7|184261.7|184359.7|184269.7|184360.3|184270.3|184351.7|184261.7|5
1738928150000|2025-02-07 11:35:50|184357.6|184267.6|184341.9|184251.9|184363.3|184273.3|184328.7|184238.7|20
1738928160000|2025-02-07 11:36:00|184338|184248|184327.8|184237.8|184338|184248|184327.8|184237.8|17
1738928170000|2025-02-07 11:36:10|184325.2|184235.2|184270|184180|184325.2|184235.2|184260.4|184170.4|23
1738928180000|2025-02-07 11:36:20|184271.6|184181.6|184295.2|184205.2|184296.6|184206.6|184270.6|184180.6|17
1738928190000|2025-02-07 11:36:30|184294.6|184204.6|184294.3|184204.3|184294.7|184204.7|184293.4|184203.4|7
1738928200000|2025-02-07 11:36:40|184292.7|184202.7|184269.9|184179.9|184294.4|184204.4|184269.9|184179.9|8
1738928210000|2025-02-07 11:36:50|184272.6|184182.6|184280.7|184190.7|184280.7|184190.7|184272.6|184182.6|12
1738928220000|2025-02-07 11:37:00|184282|184192|184277.7|184187.7|184282|184192|184276.7|184186.7|13
1738928230000|2025-02-07 11:37:10|184276.5|184186.5|184277.6|184187.6|184277.6|184187.6|184276.5|184186.5|6
1738928240000|2025-02-07 11:37:20|184277.7|184187.7|184278.5|184188.5|184278.5|184188.5|184277.7|184187.7|2
1738928250000|2025-02-07 11:37:30|184280|184190|184281.6|184191.6|184281.9|184191.9|184279.5|184189.5|6
1738928260000|2025-02-07 11:37:40|184283.1|184193.1|184283.8|184193.8|184283.8|184193.8|184281.9|184191.9|5
1738928270000|2025-02-07 11:37:50|184283.3|184193.3|184283.4|184193.4|184283.4|184193.4|184282.7|184192.7|3
1738928280000|2025-02-07 11:38:00|184282.9|184192.9|184282.9|184192.9|184282.9|184192.9|184282.9|184192.9|1
1738928290000|2025-02-07 11:38:10|184282.4|184192.4|184282.4|184192.4|184282.4|184192.4|184282.4|184192.4|1
1738928300000|2025-02-07 11:38:20|184282.7|184192.7|184282.7|184192.7|184282.7|184192.7|184282.7|184192.7|1
1738928310000|2025-02-07 11:38:30|184283.8|184193.8|184283.6|184193.6|184283.8|184193.8|184283.6|184193.6|3
1738928320000|2025-02-07 11:38:40|184282.8|184192.8|184276.7|184186.7|184282.8|184192.8|184276.7|184186.7|7
1738928330000|2025-02-07 11:38:50|184276.8|184186.8|184277.3|184187.3|184277.3|184187.3|184276.8|184186.8|3
1738928340000|2025-02-07 11:39:00|184277.9|184187.9|184278|184188|184278|184188|184277.9|184187.9|2
1738928350000|2025-02-07 11:39:10|184277.9|184187.9|184281.5|184191.5|184282.5|184192.5|184277.9|184187.9|6
1738928360000|2025-02-07 11:39:20|184281.8|184191.8|184285.1|184195.1|184285.1|184195.1|184281.8|184191.8|7
1738928370000|2025-02-07 11:39:30|184285.2|184195.2|184290.9|184200.9|184290.9|184200.9|184285.2|184195.2|3
1738928380000|2025-02-07 11:39:40|184288.1|184198.1|184286.6|184196.6|184289|184199|184285.9|184195.9|4
1738928390000|2025-02-07 11:39:50|184289.7|184199.7|184289.7|184199.7|184289.7|184199.7|184289.7|184199.7|1
1738928400000|2025-02-07 11:40:00|184297.9|184207.9|184286.7|184196.7|184297.9|184207.9|184286.7|184196.7|3
1738928410000|2025-02-07 11:40:10|184287.2|184197.2|184285.9|184195.9|184288.7|184198.7|184285.9|184195.9|4
1738928420000|2025-02-07 11:40:20|184283.7|184193.7|184294|184204|184296.6|184206.6|184283.7|184193.7|4
1738928430000|2025-02-07 11:40:30|184298.8|184208.8|184294.4|184204.4|184298.8|184208.8|184294.4|184204.4|2
1738928440000|2025-02-07 11:40:40|184291.3|184201.3|184288.3|184198.3|184291.3|184201.3|184288.3|184198.3|2
1738928450000|2025-02-07 11:40:50|184290|184200|184285.3|184195.3|184290|184200|184285.3|184195.3|5
1738928460000|2025-02-07 11:41:00|184286.9|184196.9|184286.3|184196.3|184286.9|184196.9|184286.3|184196.3|2
1738928470000|2025-02-07 11:41:10|184284.6|184194.6|184285.5|184195.5|184291.6|184201.6|184282.7|184192.7|8
1738928490000|2025-02-07 11:41:30|184283.1|184193.1|184283.2|184193.2|184284.1|184194.1|184281.7|184191.7|5
1738928500000|2025-02-07 11:41:40|184287.6|184197.6|184283|184193|184287.6|184197.6|184283|184193|2
1738928510000|2025-02-07 11:41:50|184289.4|184199.4|184285.5|184195.5|184293.7|184203.7|184285.5|184195.5|3
1738928520000|2025-02-07 11:42:00|184284.8|184194.8|184284.8|184194.8|184284.8|184194.8|184284.8|184194.8|1
1738928540000|2025-02-07 11:42:20|184283.3|184193.3|184273.6|184183.6|184284.7|184194.7|184273.6|184183.6|5
1738928550000|2025-02-07 11:42:30|184279.2|184189.2|184279.1|184189.1|184286.7|184196.7|184279|184189|7
1738928560000|2025-02-07 11:42:40|184278.5|184188.5|184274.8|184184.8|184278.5|184188.5|184274.8|184184.8|3
1738928570000|2025-02-07 11:42:50|184275.5|184185.5|184275.5|184185.5|184275.5|184185.5|184275.5|184185.5|1
1738928580000|2025-02-07 11:43:00|184276.2|184186.2|184267|184177|184276.2|184186.2|184267|184177|7
1738928610000|2025-02-07 11:43:30|184269|184179|184285.3|184195.3|184304.6|184214.6|184269|184179|24
1738928620000|2025-02-07 11:43:40|184283.5|184193.5|184284.4|184194.4|184286.4|184196.4|184282.4|184192.4|14
1738928630000|2025-02-07 11:43:50|184285.8|184195.8|184284.2|184194.2|184285.9|184195.9|184282.8|184192.8|5
1738928640000|2025-02-07 11:44:00|184283.4|184193.4|184285.9|184195.9|184285.9|184195.9|184282.4|184192.4|6
1738928650000|2025-02-07 11:44:10|184286.1|184196.1|184279.7|184189.7|184289.2|184199.2|184279.7|184189.7|7
1738928670000|2025-02-07 11:44:30|184277.6|184187.6|184277.6|184187.6|184277.6|184187.6|184277.6|184187.6|1
1738928680000|2025-02-07 11:44:40|184279.7|184189.7|184269.2|184179.2|184279.7|184189.7|184264.3|184174.3|7
1738928690000|2025-02-07 11:44:50|184265.5|184175.5|184266.5|184176.5|184270.2|184180.2|184264.8|184174.8|9
1738928700000|2025-02-07 11:45:00|184268.5|184178.5|184275.2|184185.2|184282.2|184192.2|184268.5|184178.5|9
1738928710000|2025-02-07 11:45:10|184276.4|184186.4|184282.4|184192.4|184288.7|184198.7|184276.4|184186.4|10
1738928720000|2025-02-07 11:45:20|184280.8|184190.8|184278.1|184188.1|184281.8|184191.8|184278.1|184188.1|4
1738928730000|2025-02-07 11:45:30|184283.8|184193.8|184278.4|184188.4|184283.8|184193.8|184277.4|184187.4|8
1738928740000|2025-02-07 11:45:40|184282|184192|184279.4|184189.4|184282|184192|184275.7|184185.7|6
1738928750000|2025-02-07 11:45:50|184279.1|184189.1|184277.3|184187.3|184286|184196|184275.5|184185.5|6
1738928770000|2025-02-07 11:46:10|184276.7|184186.7|184274.1|184184.1|184276.7|184186.7|184274.1|184184.1|3
1738928780000|2025-02-07 11:46:20|184274|184184|184278.6|184188.6|184278.6|184188.6|184273.6|184183.6|5
1738928790000|2025-02-07 11:46:30|184282.5|184192.5|184269.7|184179.7|184282.5|184192.5|184267.5|184177.5|15
1738928800000|2025-02-07 11:46:40|184270|184180|184265|184175|184270|184180|184265|184175|6
1738928810000|2025-02-07 11:46:50|184264.3|184174.3|184263.7|184173.7|184264.3|184174.3|184263.7|184173.7|2
1738928820000|2025-02-07 11:47:00|184266.7|184176.7|184268.5|184178.5|184268.5|184178.5|184266.7|184176.7|3
1738928830000|2025-02-07 11:47:10|184275.7|184185.7|184272.6|184182.6|184275.7|184185.7|184271.4|184181.4|3
1738928840000|2025-02-07 11:47:20|184270.4|184180.4|184275.2|184185.2|184281.1|184191.1|184270.4|184180.4|9
1738928850000|2025-02-07 11:47:30|184272.7|184182.7|184272.7|184182.7|184272.7|184182.7|184272.7|184182.7|1
1738928860000|2025-02-07 11:47:40|184274.2|184184.2|184266.4|184176.4|184276.9|184186.9|184266.4|184176.4|11
1738928870000|2025-02-07 11:47:50|184268.3|184178.3|184267.2|184177.2|184276.8|184186.8|184267.2|184177.2|7
1738928880000|2025-02-07 11:48:00|184265.3|184175.3|184268.2|184178.2|184268.5|184178.5|184265.3|184175.3|3
1738928890000|2025-02-07 11:48:10|184265.9|184175.9|184265.9|184175.9|184265.9|184175.9|184265.9|184175.9|1
1738928900000|2025-02-07 11:48:20|184265.8|184175.8|184264.8|184174.8|184267.5|184177.5|184264.8|184174.8|3
1738928910000|2025-02-07 11:48:30|184267.5|184177.5|184264.9|184174.9|184267.5|184177.5|184264.8|184174.8|4
1738928920000|2025-02-07 11:48:40|184266.7|184176.7|184248.7|184158.7|184266.7|184176.7|184239.5|184149.5|18
1738928930000|2025-02-07 11:48:50|184247.8|184157.8|184250.5|184160.5|184259.9|184169.9|184246.9|184156.9|18
1738928940000|2025-02-07 11:49:00|184249.6|184159.6|184248.5|184158.5|184255.6|184165.6|184248.5|184158.5|6
1738928950000|2025-02-07 11:49:10|184247.6|184157.6|184247.6|184157.6|184260.6|184170.6|184244.2|184154.2|14
1738928960000|2025-02-07 11:49:20|184247.2|184157.2|184244.6|184154.6|184248.5|184158.5|184243|184153|10
1738928970000|2025-02-07 11:49:30|184245.7|184155.7|184240.8|184150.8|184245.7|184155.7|184235.4|184145.4|14
1738928980000|2025-02-07 11:49:40|184243.4|184153.4|184238.8|184148.8|184243.8|184153.8|184238.8|184148.8|9
1738928990000|2025-02-07 11:49:50|184238.9|184148.9|184238.9|184148.9|184238.9|184148.9|184238.9|184148.9|1
1738929000000|2025-02-07 11:50:00|184236|184146|184230.3|184140.3|184236|184146|184219.8|184129.8|9
1738929010000|2025-02-07 11:50:10|184221.8|184131.8|184224.9|184134.9|184230.3|184140.3|184221.3|184131.3|6
1738929020000|2025-02-07 11:50:20|184225|184135|184229.2|184139.2|184229.2|184139.2|184221.7|184131.7|6
1738929030000|2025-02-07 11:50:30|184223|184133|184227.4|184137.4|184228.6|184138.6|184223|184133|4
1738929040000|2025-02-07 11:50:40|184230.4|184140.4|184223.8|184133.8|184230.4|184140.4|184220.3|184130.3|13
1738929050000|2025-02-07 11:50:50|184223.3|184133.3|184224.7|184134.7|184224.7|184134.7|184219.6|184129.6|12
1738929060000|2025-02-07 11:51:00|184220.2|184130.2|184221.7|184131.7|184225.5|184135.5|184211.1|184121.1|17
1738929070000|2025-02-07 11:51:10|184219.2|184129.2|184222.9|184132.9|184228.1|184138.1|184219.2|184129.2|7
1738929080000|2025-02-07 11:51:20|184220.5|184130.5|184229.8|184139.8|184229.8|184139.8|184220.1|184130.1|7
1738929090000|2025-02-07 11:51:30|184228.2|184138.2|184230.4|184140.4|184230.5|184140.5|184223.9|184133.9|5
1738929100000|2025-02-07 11:51:40|184228.7|184138.7|184225.5|184135.5|184228.7|184138.7|184222.2|184132.2|11
1738929110000|2025-02-07 11:51:50|184223.9|184133.9|184222.4|184132.4|184227.4|184137.4|184222.4|184132.4|9
1738929120000|2025-02-07 11:52:00|184227.3|184137.3|184225.9|184135.9|184234.1|184144.1|184221.7|184131.7|17
1738929130000|2025-02-07 11:52:10|184226.7|184136.7|184225.3|184135.3|184228.5|184138.5|184223.3|184133.3|13
1738929140000|2025-02-07 11:52:20|184224.3|184134.3|184224.3|184134.3|184224.3|184134.3|184224.3|184134.3|1
1738929150000|2025-02-07 11:52:30|184226.8|184136.8|184235.3|184145.3|184240.5|184150.5|184226.8|184136.8|7
1738929160000|2025-02-07 11:52:40|184233.7|184143.7|184224|184134|184235.1|184145.1|184218|184128|8
1738929170000|2025-02-07 11:52:50|184222.5|184132.5|184225.4|184135.4|184229.1|184139.1|184221.8|184131.8|6
1738929180000|2025-02-07 11:53:00|184217.5|184127.5|184216.8|184126.8|184219.8|184129.8|184216.8|184126.8|3
1738929190000|2025-02-07 11:53:10|184218.1|184128.1|184218.9|184128.9|184223|184133|184217.4|184127.4|8
1738929200000|2025-02-07 11:53:20|184218.2|184128.2|184367.2|184277.2|184367.2|184277.2|184216|184126|16
1738929210000|2025-02-07 11:53:30|184357.9|184267.9|184378.1|184288.1|184383.8|184293.8|184343.7|184253.7|22
1738929220000|2025-02-07 11:53:40|184371.8|184281.8|184375.4|184285.4|184376.9|184286.9|184371.8|184281.8|6
1738929230000|2025-02-07 11:53:50|184378.3|184288.3|184374.4|184284.4|184381.8|184291.8|184364.3|184274.3|13
1738929240000|2025-02-07 11:54:00|184385.8|184295.8|184386.9|184296.9|184396.4|184306.4|184381.1|184291.1|17
1738929250000|2025-02-07 11:54:10|184384.6|184294.6|184361.7|184271.7|184384.9|184294.9|184355|184265|20
1738929260000|2025-02-07 11:54:20|184360.8|184270.8|184367.8|184277.8|184367.8|184277.8|184353.7|184263.7|15
1738929270000|2025-02-07 11:54:30|184367.2|184277.2|184370.8|184280.8|184373.4|184283.4|184367.2|184277.2|8
1738929280000|2025-02-07 11:54:40|184364.3|184274.3|184350|184260|184377.9|184287.9|184344.2|184254.2|10
1738929290000|2025-02-07 11:54:50|184350.7|184260.7|184337.9|184247.9|184350.7|184260.7|184333.8|184243.8|13
1738929300000|2025-02-07 11:55:00|184339.7|184249.7|184347.5|184257.5|184347.5|184257.5|184338|184248|13
1738929310000|2025-02-07 11:55:10|184350.2|184260.2|184353.8|184263.8|184353.8|184263.8|184345.7|184255.7|12
1738929320000|2025-02-07 11:55:20|184351.8|184261.8|184353.9|184263.9|184355.7|184265.7|184350|184260|13
1738929330000|2025-02-07 11:55:30|184352.6|184262.6|184350.1|184260.1|184354.6|184264.6|184350.1|184260.1|10
1738929340000|2025-02-07 11:55:40|184352.4|184262.4|184340|184250|184354|184264|184338.2|184248.2|8
1738929350000|2025-02-07 11:55:50|184338.5|184248.5|184334.4|184244.4|184341.2|184251.2|184331.8|184241.8|10
1738929360000|2025-02-07 11:56:00|184334.2|184244.2|184347.2|184257.2|184347.2|184257.2|184333.8|184243.8|5
1738929370000|2025-02-07 11:56:10|184343.6|184253.6|184338.2|184248.2|184343.6|184253.6|184332.4|184242.4|7
1738929380000|2025-02-07 11:56:20|184337.7|184247.7|184327.8|184237.8|184337.7|184247.7|184325.5|184235.5|5
1738929390000|2025-02-07 11:56:30|184330.6|184240.6|184335.4|184245.4|184335.4|184245.4|184326.7|184236.7|15
1738929400000|2025-02-07 11:56:40|184334.8|184244.8|184343.6|184253.6|184344.8|184254.8|184331.7|184241.7|9
1738929410000|2025-02-07 11:56:50|184347.6|184257.6|184340.6|184250.6|184347.6|184257.6|184338.4|184248.4|6
1738929420000|2025-02-07 11:57:00|184340.7|184250.7|184340.7|184250.7|184340.7|184250.7|184340.7|184250.7|1
1738929450000|2025-02-07 11:57:30|184340.3|184250.3|184338.9|184248.9|184349.6|184259.6|184337.7|184247.7|14
1738929460000|2025-02-07 11:57:40|184337.7|184247.7|184334.4|184244.4|184345.6|184255.6|184334.4|184244.4|14
1738929470000|2025-02-07 11:57:50|184334.6|184244.6|184338|184248|184345.4|184255.4|184334.6|184244.6|7
1738929480000|2025-02-07 11:58:00|184339.4|184249.4|184322.2|184232.2|184339.4|184249.4|184322.2|184232.2|14
1738929490000|2025-02-07 11:58:10|184318.9|184228.9|184320.2|184230.2|184320.2|184230.2|184318.4|184228.4|4
1738929500000|2025-02-07 11:58:20|184331.3|184241.3|184336.7|184246.7|184343.1|184253.1|184331.3|184241.3|10
1738929510000|2025-02-07 11:58:30|184335.1|184245.1|184333.7|184243.7|184335.1|184245.1|184331.8|184241.8|7
1738929520000|2025-02-07 11:58:40|184335|184245|184335.8|184245.8|184348.1|184258.1|184334.8|184244.8|10
1738929530000|2025-02-07 11:58:50|184336.1|184246.1|184311|184221|184336.1|184246.1|184310.2|184220.2|18
1738929540000|2025-02-07 11:59:00|184306.5|184216.5|184312.2|184222.2|184312.2|184222.2|184306.5|184216.5|6
1738929550000|2025-02-07 11:59:10|184309.2|184219.2|184296.8|184206.8|184312.2|184222.2|184292.9|184202.9|14
1738929560000|2025-02-07 11:59:20|184298.9|184208.9|184318.9|184228.9|184322.3|184232.3|184298.9|184208.9|15
1738929570000|2025-02-07 11:59:30|184320.9|184230.9|184313.4|184223.4|184327.8|184237.8|184313.4|184223.4|12
1738929580000|2025-02-07 11:59:40|184310.3|184220.3|184315.1|184225.1|184319.4|184229.4|184310.3|184220.3|9
1738929590000|2025-02-07 11:59:50|184315.6|184225.6|184313.7|184223.7|184316.4|184226.4|184308.9|184218.9|14
1738929600000|2025-02-07 12:00:00|184317.3|184227.3|184284.2|184194.2|184322.1|184232.1|184277.8|184187.8|25
1738929610000|2025-02-07 12:00:10|184287.7|184197.7|184304.4|184214.4|184307.8|184217.8|184284.1|184194.1|12
1738929620000|2025-02-07 12:00:20|184305.3|184215.3|184309|184219|184309|184219|184305.3|184215.3|8
1738929630000|2025-02-07 12:00:30|184306.6|184216.6|184311.4|184221.4|184315.1|184225.1|184306.6|184216.6|11
1738929640000|2025-02-07 12:00:40|184318.1|184228.1|184317.4|184227.4|184318.1|184228.1|184312|184222|6
1738929650000|2025-02-07 12:00:50|184313.1|184223.1|184316.6|184226.6|184318.2|184228.2|184313.1|184223.1|9
1738929660000|2025-02-07 12:01:00|184315.5|184225.5|184315.7|184225.7|184317.3|184227.3|184315.5|184225.5|4
1738929670000|2025-02-07 12:01:10|184313.8|184223.8|184309.8|184219.8|184313.8|184223.8|184309.8|184219.8|3
1738929680000|2025-02-07 12:01:20|184309.9|184219.9|184311|184221|184311|184221|184309.7|184219.7|3
1738929690000|2025-02-07 12:01:30|184314.6|184224.6|184315.6|184225.6|184315.6|184225.6|184314.6|184224.6|2
1738929700000|2025-02-07 12:01:40|184315.7|184225.7|184314.1|184224.1|184315.7|184225.7|184314.1|184224.1|3
1738929710000|2025-02-07 12:01:50|184313.1|184223.1|184313.1|184223.1|184313.1|184223.1|184313.1|184223.1|1
1738929720000|2025-02-07 12:02:00|184311.6|184221.6|184312.8|184222.8|184312.8|184222.8|184308.2|184218.2|13
1738929730000|2025-02-07 12:02:10|184309.8|184219.8|184304.3|184214.3|184311.1|184221.1|184303.7|184213.7|5
1738929740000|2025-02-07 12:02:20|184305.6|184215.6|184312.2|184222.2|184313.2|184223.2|184305.6|184215.6|11
1738929750000|2025-02-07 12:02:30|184313.4|184223.4|184310.9|184220.9|184313.4|184223.4|184310.4|184220.4|4
1738929760000|2025-02-07 12:02:40|184311|184221|184311.1|184221.1|184311.3|184221.3|184311|184221|4
1738929770000|2025-02-07 12:02:50|184311.2|184221.2|184316.8|184226.8|184316.8|184226.8|184311.1|184221.1|3
1738929790000|2025-02-07 12:03:10|184315.2|184225.2|184307.1|184217.1|184315.2|184225.2|184307.1|184217.1|3
1738929800000|2025-02-07 12:03:20|184304|184214|184301.3|184211.3|184304|184214|184299.8|184209.8|10
1738929810000|2025-02-07 12:03:30|184301.4|184211.4|184309.7|184219.7|184311.4|184221.4|184301.2|184211.2|7
1738929820000|2025-02-07 12:03:40|184309.5|184219.5|184310.3|184220.3|184310.3|184220.3|184309.4|184219.4|3
1738929830000|2025-02-07 12:03:50|184310.4|184220.4|184309.4|184219.4|184317.9|184227.9|184308.3|184218.3|12
1738929840000|2025-02-07 12:04:00|184311|184221|184308.8|184218.8|184311.6|184221.6|184307.8|184217.8|5
1738929850000|2025-02-07 12:04:10|184311.9|184221.9|184302.2|184212.2|184311.9|184221.9|184302.2|184212.2|6
1738929860000|2025-02-07 12:04:20|184301.7|184211.7|184307.4|184217.4|184310.5|184220.5|184301.7|184211.7|5
1738929870000|2025-02-07 12:04:30|184307.2|184217.2|184302.2|184212.2|184308.4|184218.4|184302.2|184212.2|8
1738929880000|2025-02-07 12:04:40|184302|184212|184302.1|184212.1|184302.1|184212.1|184300.7|184210.7|6
1738929890000|2025-02-07 12:04:50|184300.2|184210.2|184299.9|184209.9|184300.8|184210.8|184299.9|184209.9|6
1738929900000|2025-02-07 12:05:00|184299.5|184209.5|184304.3|184214.3|184304.8|184214.8|184299.1|184209.1|9
1738929910000|2025-02-07 12:05:10|184304.1|184214.1|184309.5|184219.5|184309.5|184219.5|184304.1|184214.1|4
1738929920000|2025-02-07 12:05:20|184309.9|184219.9|184309.7|184219.7|184309.9|184219.9|184309.7|184219.7|4
1738929930000|2025-02-07 12:05:30|184309.8|184219.8|184309.7|184219.7|184309.8|184219.8|184309.7|184219.7|2
1738929940000|2025-02-07 12:05:40|184306.7|184216.7|184307.2|184217.2|184307.2|184217.2|184306.7|184216.7|3
1738929950000|2025-02-07 12:05:50|184307.1|184217.1|184307.3|184217.3|184307.5|184217.5|184307.1|184217.1|5
1738929960000|2025-02-07 12:06:00|184307.1|184217.1|184311|184221|184311|184221|184307.1|184217.1|2
1738929970000|2025-02-07 12:06:10|184310.7|184220.7|184311|184221|184311.1|184221.1|184310.7|184220.7|3
1738929980000|2025-02-07 12:06:20|184311.1|184221.1|184311|184221|184311.1|184221.1|184310.9|184220.9|3
1738929990000|2025-02-07 12:06:30|184310|184220|184314.1|184224.1|184314.3|184224.3|184310|184220|6
1738930000000|2025-02-07 12:06:40|184311.8|184221.8|184310.9|184220.9|184311.8|184221.8|184305.5|184215.5|4
1738930010000|2025-02-07 12:06:50|184305.5|184215.5|184299.1|184209.1|184310.9|184220.9|184295.6|184205.6|13
1738930020000|2025-02-07 12:07:00|184315.7|184185.7|184304.4|184174.4|184315.7|184185.7|184303.8|184173.8|8
1738930030000|2025-02-07 12:07:10|184304|184174|184301|184171|184304|184174|184300.5|184170.5|10
1738930040000|2025-02-07 12:07:20|184300.8|184170.8|184299.5|184169.5|184300.8|184170.8|184299.3|184169.3|8
1738930050000|2025-02-07 12:07:30|184299.1|184169.1|184295.7|184165.7|184299.2|184169.2|184294.1|184164.1|13
1738930060000|2025-02-07 12:07:40|184295.3|184165.3|184293.9|184163.9|184295.7|184165.7|184291.2|184161.2|10
1738930070000|2025-02-07 12:07:50|184295.3|184165.3|184296.3|184166.3|184296.3|184166.3|184294.6|184164.6|9
1738930080000|2025-02-07 12:08:00|184295.9|184165.9|184294.5|184164.5|184298.9|184168.9|184294.5|184164.5|5
1738930090000|2025-02-07 12:08:10|184292.6|184162.6|184293.3|184163.3|184293.3|184163.3|184292.6|184162.6|2
1738930100000|2025-02-07 12:08:20|184293.5|184163.5|184292.8|184162.8|184293.5|184163.5|184292.7|184162.7|4
1738930110000|2025-02-07 12:08:30|184294.4|184164.4|184294.2|184164.2|184294.4|184164.4|184293.9|184163.9|5
1738930130000|2025-02-07 12:08:50|184295.4|184165.4|184295.7|184165.7|184295.7|184165.7|184295.4|184165.4|2
1738930140000|2025-02-07 12:09:00|184293.9|184163.9|184274.2|184184.2|184293.9|184186.5|184271.3|184163.9|6
1738930150000|2025-02-07 12:09:10|184274.1|184184.1|184275.5|184185.5|184275.5|184185.5|184274.1|184184.1|4
1738930160000|2025-02-07 12:09:20|184275.7|184185.7|184277.5|184187.5|184277.5|184187.5|184275.7|184185.7|2
1738930170000|2025-02-07 12:09:30|184276|184186|184277|184187|184277.9|184187.9|184276|184186|5
1738930180000|2025-02-07 12:09:40|184276.4|184186.4|184275.7|184185.7|184276.4|184186.4|184275.6|184185.6|4
1738930190000|2025-02-07 12:09:50|184276.4|184186.4|184273.7|184183.7|184277.2|184187.2|184273.6|184183.6|4
1738930200000|2025-02-07 12:10:00|184273.5|184183.5|184274.2|184184.2|184274.2|184184.2|184273.5|184183.5|2
1738930210000|2025-02-07 12:10:10|184272.9|184182.9|184273.1|184183.1|184273.1|184183.1|184272.9|184182.9|4
1738930220000|2025-02-07 12:10:20|184274.8|184184.8|184276.7|184186.7|184277.3|184187.3|184274.8|184184.8|7
1738930230000|2025-02-07 12:10:30|184276.8|184186.8|184279.4|184189.4|184279.9|184189.9|184276.8|184186.8|11
1738930240000|2025-02-07 12:10:40|184276.5|184186.5|184261.1|184171.1|184276.5|184186.5|184258.4|184168.4|4
1738930250000|2025-02-07 12:10:50|184260|184170|184259.8|184169.8|184260.9|184170.9|184259.4|184169.4|4
1738930260000|2025-02-07 12:11:00|184260.2|184170.2|184260.2|184170.2|184260.2|184170.2|184260.2|184170.2|1
1738930270000|2025-02-07 12:11:10|184260.7|184170.7|184260.9|184170.9|184260.9|184170.9|184260.7|184170.7|3
1738930280000|2025-02-07 12:11:20|184259.1|184169.1|184259.6|184169.6|184259.7|184169.7|184258.5|184168.5|6
1738930290000|2025-02-07 12:11:30|184259.9|184169.9|184259.5|184169.5|184260.2|184170.2|184259.1|184169.1|4
1738930300000|2025-02-07 12:11:40|184259|184169|184259.9|184169.9|184259.9|184169.9|184259|184169|3
1738930310000|2025-02-07 12:11:50|184259.6|184169.6|184262.4|184172.4|184268|184178|184259.6|184169.6|8
1738930320000|2025-02-07 12:12:00|184261.3|184171.3|184268.6|184178.6|184268.6|184178.6|184261.3|184171.3|5
1738930330000|2025-02-07 12:12:10|184268.1|184178.1|184262.7|184172.7|184268.1|184178.1|184262.6|184172.6|6
1738930340000|2025-02-07 12:12:20|184262.8|184172.8|184262.8|184172.8|184262.8|184172.8|184262.8|184172.8|1
1738930350000|2025-02-07 12:12:30|184262.9|184172.9|184262.9|184172.9|184262.9|184172.9|184262.9|184172.9|1
1738930360000|2025-02-07 12:12:40|184262|184172|184267.7|184177.7|184267.7|184177.7|184262|184172|3
1738930370000|2025-02-07 12:12:50|184263|184173|184267.3|184177.3|184268.4|184178.4|184263|184173|7
1738930380000|2025-02-07 12:13:00|184267.2|184177.2|184267.2|184177.2|184267.2|184177.2|184267.2|184177.2|1
1738930390000|2025-02-07 12:13:10|184267.3|184177.3|184267.2|184177.2|184267.3|184177.3|184267.2|184177.2|2
1738930400000|2025-02-07 12:13:20|184261.9|184171.9|184292.2|184202.2|184303.2|184213.2|184261.9|184171.9|7
1738930410000|2025-02-07 12:13:30|184288.4|184198.4|184277.8|184187.8|184288.4|184198.4|184273|184183|15
1738930420000|2025-02-07 12:13:40|184277.7|184187.7|184275.6|184185.6|184277.7|184187.7|184275.6|184185.6|2
1738930430000|2025-02-07 12:13:50|184275.3|184185.3|184287.7|184197.7|184290.2|184200.2|184275.3|184185.3|15
1738930440000|2025-02-07 12:14:00|184286.4|184196.4|184275.4|184185.4|184288.4|184198.4|184268.3|184178.3|20
1738930450000|2025-02-07 12:14:10|184273.1|184183.1|184269.4|184179.4|184276.5|184186.5|184269.4|184179.4|11
1738930460000|2025-02-07 12:14:20|184271|184181|184277.8|184187.8|184277.8|184187.8|184271|184181|8
1738930470000|2025-02-07 12:14:30|184275.9|184185.9|184272.9|184182.9|184275.9|184185.9|184269.5|184179.5|12
1738930480000|2025-02-07 12:14:40|184269.8|184179.8|184256.2|184166.2|184272.1|184182.1|184256.2|184166.2|9
1738930490000|2025-02-07 12:14:50|184259.4|184169.4|184262.8|184172.8|184263.4|184173.4|184259.4|184169.4|4
1738930500000|2025-02-07 12:15:00|184261.1|184171.1|184268.9|184178.9|184268.9|184178.9|184261.1|184171.1|10
1738930510000|2025-02-07 12:15:10|184269.1|184179.1|184269.3|184179.3|184269.7|184179.7|184268.8|184178.8|7
1738930520000|2025-02-07 12:15:20|184322.1|184232.1|184380.6|184290.6|184405.9|184315.9|184322.1|184232.1|29
1738930530000|2025-02-07 12:15:30|184380.4|184290.4|184390.8|184300.8|184395.4|184305.4|184380.4|184290.4|25
1738930540000|2025-02-07 12:15:40|184393.1|184303.1|184390.8|184300.8|184393.1|184303.1|184378.1|184288.1|12
1738930550000|2025-02-07 12:15:50|184386.9|184296.9|184399.4|184309.4|184406.1|184316.1|184386.8|184296.8|12
1738930560000|2025-02-07 12:16:00|184401.1|184311.1|184396.5|184306.5|184406|184316|184396.2|184306.2|8
1738930570000|2025-02-07 12:16:10|184396.2|184306.2|184397.3|184307.3|184403.1|184313.1|184395.3|184305.3|9
1738930580000|2025-02-07 12:16:20|184395.1|184305.1|184398.2|184308.2|184400.9|184310.9|184393.9|184303.9|10
1738930590000|2025-02-07 12:16:30|184395.6|184305.6|184389.9|184299.9|184397.6|184307.6|184385.1|184295.1|10
1738930600000|2025-02-07 12:16:40|184388.2|184298.2|184386.6|184296.6|184389.4|184299.4|184386.3|184296.3|6
1738930610000|2025-02-07 12:16:50|184385.7|184295.7|184387|184297|184389|184299|184385.6|184295.6|7
1738930620000|2025-02-07 12:17:00|184381.3|184291.3|184385.1|184295.1|184385.1|184295.1|184381.3|184291.3|4
1738930630000|2025-02-07 12:17:10|184386.2|184296.2|184395|184305|184395.8|184305.8|184383.8|184293.8|13
1738930640000|2025-02-07 12:17:20|184395.9|184305.9|184394.1|184304.1|184398|184308|184394.1|184304.1|5
1738930650000|2025-02-07 12:17:30|184398|184308|184393.7|184303.7|184398|184308|184393.4|184303.4|4
1738930660000|2025-02-07 12:17:40|184398|184308|184398|184308|184398|184308|184393.2|184303.2|5
1738930670000|2025-02-07 12:17:50|184393.7|184303.7|184391.6|184301.6|184393.7|184303.7|184389.1|184299.1|4
1738930680000|2025-02-07 12:18:00|184390.6|184300.6|184397.6|184307.6|184397.6|184307.6|184384.2|184294.2|10
1738930700000|2025-02-07 12:18:20|184401.8|184311.8|184401.9|184311.9|184401.9|184311.9|184400.5|184310.5|4
1738930710000|2025-02-07 12:18:30|184401.1|184311.1|184398.8|184308.8|184401.1|184311.1|184398.4|184308.4|3
1738930720000|2025-02-07 12:18:40|184398.1|184308.1|184398.1|184308.1|184398.1|184308.1|184398.1|184308.1|1
1738930740000|2025-02-07 12:19:00|184395.3|184305.3|184394.2|184304.2|184395.9|184305.9|184391.3|184301.3|5
1738930760000|2025-02-07 12:19:20|184394.9|184304.9|184395.3|184305.3|184397.9|184307.9|184394.9|184304.9|5
1738930770000|2025-02-07 12:19:30|184395.2|184305.2|184398.3|184308.3|184398.3|184308.3|184395.2|184305.2|6
1738930790000|2025-02-07 12:19:50|184398.5|184308.5|184398.5|184308.5|184398.5|184308.5|184398.3|184308.3|3
1738930800000|2025-02-07 12:20:00|184399.2|184309.2|184397.7|184307.7|184401.8|184311.8|184397.7|184307.7|4
1738930810000|2025-02-07 12:20:10|184398|184308|184396.9|184306.9|184400.5|184310.5|184396.9|184306.9|4
1738930830000|2025-02-07 12:20:30|184388.1|184298.1|184387.5|184297.5|184388.1|184298.1|184383.1|184293.1|5
1738930840000|2025-02-07 12:20:40|184384.1|184294.1|184393.3|184303.3|184393.3|184303.3|184384.1|184294.1|4
1738930850000|2025-02-07 12:20:50|184394.6|184304.6|184395.6|184305.6|184398.4|184308.4|184391.3|184301.3|8
1738930860000|2025-02-07 12:21:00|184393.4|184303.4|184383.1|184293.1|184393.4|184303.4|184383.1|184293.1|3
1738930870000|2025-02-07 12:21:10|184385|184295|184390.5|184300.5|184391.3|184301.3|184385|184295|7
1738930880000|2025-02-07 12:21:20|184391.3|184301.3|184394.1|184304.1|184394.1|184304.1|184391.3|184301.3|3
1738930890000|2025-02-07 12:21:30|184395.9|184305.9|184396.8|184306.8|184396.8|184306.8|184394.2|184304.2|4
1738930900000|2025-02-07 12:21:40|184393.6|184303.6|184396.8|184306.8|184396.8|184306.8|184393.4|184303.4|4
1738930910000|2025-02-07 12:21:50|184397.6|184307.6|184397.5|184307.5|184397.6|184307.6|184394.8|184304.8|4
1738930930000|2025-02-07 12:22:10|184389.3|184299.3|184386.2|184296.2|184390.8|184300.8|184386.2|184296.2|6
1738930940000|2025-02-07 12:22:20|184387.9|184297.9|184387.9|184297.9|184387.9|184297.9|184387.9|184297.9|1
1738930950000|2025-02-07 12:22:30|184388.1|184298.1|184392.9|184302.9|184392.9|184302.9|184388.1|184298.1|4
1738930960000|2025-02-07 12:22:40|184391.8|184301.8|184392.4|184302.4|184392.8|184302.8|184389.9|184299.9|7
1738930970000|2025-02-07 12:22:50|184390|184300|184392.3|184302.3|184392.3|184302.3|184390|184300|2
1738930980000|2025-02-07 12:23:00|184392.5|184302.5|184386.4|184296.4|184392.5|184302.5|184384.6|184294.6|6
1738930990000|2025-02-07 12:23:10|184382.8|184292.8|184385|184295|184386|184296|184382.8|184292.8|6
1738931000000|2025-02-07 12:23:20|184384.9|184294.9|184384.9|184294.9|184384.9|184294.9|184384.9|184294.9|1
1738931010000|2025-02-07 12:23:30|184374.9|184284.9|184378|184288|184378|184288|184374.9|184284.9|2
1738931020000|2025-02-07 12:23:40|184374.3|184284.3|184336.5|184246.5|184374.3|184284.3|184336.5|184246.5|11
1738931030000|2025-02-07 12:23:50|184330.4|184240.4|184336.5|184246.5|184336.5|184246.5|184329.3|184239.3|13
1738931040000|2025-02-07 12:24:00|184335.6|184245.6|184334.7|184244.7|184336.7|184246.7|184333.3|184243.3|8
1738931050000|2025-02-07 12:24:10|184334.6|184244.6|184332.4|184242.4|184337.2|184247.2|184332.4|184242.4|4
1738931060000|2025-02-07 12:24:20|184334.3|184244.3|184350|184260|184353|184263|184334.2|184244.2|6
1738931070000|2025-02-07 12:24:30|184350.6|184260.6|184351.2|184261.2|184351.2|184261.2|184350.6|184260.6|2
1738931080000|2025-02-07 12:24:40|184351|184261|184351|184261|184352.6|184262.6|184347.1|184257.1|8
1738931090000|2025-02-07 12:24:50|184353|184263|184349.5|184259.5|184353|184263|184349.5|184259.5|3
1738931100000|2025-02-07 12:25:00|184351.6|184261.6|184349.9|184259.9|184351.6|184261.6|184349.9|184259.9|2
1738931110000|2025-02-07 12:25:10|184350.4|184260.4|184351|184261|184351|184261|184350.4|184260.4|3
1738931120000|2025-02-07 12:25:20|184350.5|184260.5|184350|184260|184350.5|184260.5|184349.9|184259.9|3
1738931130000|2025-02-07 12:25:30|184349.9|184259.9|184359|184269|184359|184269|184349.9|184259.9|6
1738931140000|2025-02-07 12:25:40|184355.1|184265.1|184351.9|184261.9|184355.3|184265.3|184351.9|184261.9|9
1738931150000|2025-02-07 12:25:50|184350.9|184260.9|184350.9|184260.9|184351.2|184261.2|184350.8|184260.8|5
1738931160000|2025-02-07 12:26:00|184354|184264|184357.1|184267.1|184357.1|184267.1|184353.8|184263.8|6
1738931170000|2025-02-07 12:26:10|184357|184267|184355.6|184265.6|184357|184267|184355.6|184265.6|2
1738931180000|2025-02-07 12:26:20|184355.8|184265.8|184357.2|184267.2|184357.3|184267.3|184355.8|184265.8|3
1738931190000|2025-02-07 12:26:30|184355.8|184265.8|184364.1|184274.1|184364.2|184274.2|184355.8|184265.8|10
1738931200000|2025-02-07 12:26:40|184364.3|184274.3|184364.2|184274.2|184364.3|184274.3|184364.2|184274.2|2
1738931210000|2025-02-07 12:26:50|184364.4|184274.4|184367.4|184277.4|184367.4|184277.4|184364.4|184274.4|3
1738931220000|2025-02-07 12:27:00|184367.1|184277.1|184367.6|184277.6|184367.6|184277.6|184367.1|184277.1|3
1738931230000|2025-02-07 12:27:10|184367.5|184277.5|184367.6|184277.6|184367.6|184277.6|184367.4|184277.4|5
1738931240000|2025-02-07 12:27:20|184367.5|184277.5|184367.5|184277.5|184367.5|184277.5|184367.5|184277.5|1
1738931250000|2025-02-07 12:27:30|184359.9|184269.9|184365.9|184275.9|184368.2|184278.2|184359.9|184269.9|6
1738931260000|2025-02-07 12:27:40|184367.2|184277.2|184367.4|184277.4|184367.4|184277.4|184367.2|184277.2|2
1738931270000|2025-02-07 12:27:50|184371.9|184281.9|184412.7|184322.7|184430.5|184340.5|184369.6|184279.6|23
1738931280000|2025-02-07 12:28:00|184411.9|184321.9|184415.2|184325.2|184419.8|184329.8|184410.2|184320.2|32
1738931290000|2025-02-07 12:28:10|184415.4|184325.4|184425.6|184335.6|184433|184343|184407.3|184317.3|31
1738931300000|2025-02-07 12:28:20|184423|184333|184436.7|184346.7|184445.3|184355.3|184423|184333|26
1738931310000|2025-02-07 12:28:30|184437.6|184347.6|184444.8|184354.8|184452.9|184362.9|184437.6|184347.6|23
1738931320000|2025-02-07 12:28:40|184442.9|184352.9|184436.2|184346.2|184448.9|184358.9|184426.2|184336.2|25
1738931330000|2025-02-07 12:28:50|184435.6|184345.6|184459|184369|184462.7|184372.7|184435.2|184345.2|12
1738931340000|2025-02-07 12:29:00|184462.2|184372.2|184470.9|184380.9|184470.9|184380.9|184457.9|184367.9|19
1738931350000|2025-02-07 12:29:10|184470.8|184380.8|184470.2|184380.2|184474.6|184384.6|184470.2|184380.2|7
1738931360000|2025-02-07 12:29:20|184472|184382|184469.1|184379.1|184478.8|184388.8|184469.1|184379.1|9
1738931370000|2025-02-07 12:29:30|184469.6|184379.6|184471.6|184381.6|184471.6|184381.6|184469.2|184379.2|9
1738931380000|2025-02-07 12:29:40|184471.4|184381.4|184464.1|184374.1|184471.4|184381.4|184464.1|184374.1|3
1738931390000|2025-02-07 12:29:50|184466.5|184376.5|184471|184381|184471|184381|184464.1|184374.1|8
1738931400000|2025-02-07 12:30:00|184468.9|184378.9|184468.7|184378.7|184471|184381|184468.7|184378.7|3
1738931410000|2025-02-07 12:30:10|184467.7|184377.7|184465.3|184375.3|184467.7|184377.7|184463.3|184373.3|3
1738931420000|2025-02-07 12:30:20|184463.7|184373.7|184467.9|184377.9|184467.9|184377.9|184463.3|184373.3|5
1738931430000|2025-02-07 12:30:30|184466.1|184376.1|184466.1|184376.1|184466.1|184376.1|184466.1|184376.1|1
1738931440000|2025-02-07 12:30:40|184466|184376|184465.1|184375.1|184466|184376|184465.1|184375.1|2
1738931450000|2025-02-07 12:30:50|184467|184377|184476.2|184386.2|184487.8|184397.8|184467|184377|4
1738931460000|2025-02-07 12:31:00|184473.8|184383.8|184461.1|184371.1|184473.8|184383.8|184461.1|184371.1|8
1738931470000|2025-02-07 12:31:10|184462|184372|184428.6|184338.6|184465.6|184375.6|184427.6|184337.6|15
1738931480000|2025-02-07 12:31:20|184428.4|184338.4|184439.8|184349.8|184442.1|184352.1|184426.9|184336.9|20
1738931490000|2025-02-07 12:31:30|184441.6|184351.6|184441.9|184351.9|184441.9|184351.9|184439.9|184349.9|3
1738931500000|2025-02-07 12:31:40|184446.7|184356.7|184447.5|184357.5|184447.5|184357.5|184446.7|184356.7|2
1738931510000|2025-02-07 12:31:50|184449.1|184359.1|184449.1|184359.1|184450|184360|184448.5|184358.5|5
1738931520000|2025-02-07 12:32:00|184444.8|184354.8|184440.8|184350.8|184444.8|184354.8|184440.8|184350.8|2
1738931530000|2025-02-07 12:32:10|184443.5|184353.5|184447.3|184357.3|184447.3|184357.3|184440.6|184350.6|5
1738931540000|2025-02-07 12:32:20|184448.1|184358.1|184450.9|184360.9|184450.9|184360.9|184448.1|184358.1|2
1738931550000|2025-02-07 12:32:30|184449.1|184359.1|184449.1|184359.1|184450.9|184360.9|184449.1|184359.1|3
1738931560000|2025-02-07 12:32:40|184447.4|184357.4|184448.2|184358.2|184449.1|184359.1|184447.4|184357.4|3
1738931570000|2025-02-07 12:32:50|184449.1|184359.1|184449.3|184359.3|184449.3|184359.3|184448.3|184358.3|3
1738931580000|2025-02-07 12:33:00|184448.4|184358.4|184547.5|184457.5|184548.5|184458.5|184448.4|184358.4|30
1738931590000|2025-02-07 12:33:10|184549.3|184459.3|184544.1|184454.1|184550.9|184460.9|184541.9|184451.9|35
1738931600000|2025-02-07 12:33:20|184544.2|184454.2|184534.4|184444.4|184547.1|184457.1|184524.7|184434.7|30
1738931610000|2025-02-07 12:33:30|184534|184444|184538.3|184448.3|184538.9|184448.9|184532.1|184442.1|20
1738931620000|2025-02-07 12:33:40|184536.1|184446.1|184540.6|184450.6|184543.1|184453.1|184536.1|184446.1|16
1738931630000|2025-02-07 12:33:50|184542|184452|184542|184452|184544.8|184454.8|184539.9|184449.9|22
1738931640000|2025-02-07 12:34:00|184542.9|184452.9|184547.6|184457.6|184547.6|184457.6|184542|184452|14
1738931650000|2025-02-07 12:34:10|184545.5|184455.5|184548.5|184458.5|184551.9|184461.9|184543.7|184453.7|9
1738931660000|2025-02-07 12:34:20|184550.7|184460.7|184570.9|184480.9|184579.6|184489.6|184550.7|184460.7|22
1738931670000|2025-02-07 12:34:30|184568.3|184478.3|184560|184470|184571.8|184481.8|184556.3|184466.3|22
1738931680000|2025-02-07 12:34:40|184558.9|184468.9|184559.5|184469.5|184560.8|184470.8|184557.9|184467.9|6
1738931690000|2025-02-07 12:34:50|184558.6|184468.6|184559.4|184469.4|184561.4|184471.4|184558.6|184468.6|6
1738931700000|2025-02-07 12:35:00|184556.1|184466.1|184560.4|184470.4|184561|184471|184551.3|184461.3|11
1738931710000|2025-02-07 12:35:10|184558.9|184468.9|184562.1|184472.1|184563|184473|184556.4|184466.4|17
1738931720000|2025-02-07 12:35:20|184562.4|184472.4|184562.1|184472.1|184562.4|184472.4|184562.1|184472.1|2
1738931730000|2025-02-07 12:35:30|184593.8|184503.8|184576.1|184486.1|184596|184506|184574.6|184484.6|13
1738931740000|2025-02-07 12:35:40|184576.2|184486.2|184576.3|184486.3|184576.3|184486.3|184576.1|184486.1|5
1738931750000|2025-02-07 12:35:50|184573.1|184483.1|184572.6|184482.6|184575.7|184485.7|184572.6|184482.6|6
1738931760000|2025-02-07 12:36:00|184575.3|184485.3|184564.4|184474.4|184575.3|184485.3|184564.4|184474.4|6
1738931770000|2025-02-07 12:36:10|184565.9|184475.9|184572.6|184482.6|184572.7|184482.7|184565.9|184475.9|7
1738931780000|2025-02-07 12:36:20|184569.9|184479.9|184566.7|184476.7|184569.9|184479.9|184566.7|184476.7|4
1738931790000|2025-02-07 12:36:30|184566.6|184476.6|184566.8|184476.8|184566.8|184476.8|184566.6|184476.6|4
1738931800000|2025-02-07 12:36:40|184567.9|184477.9|184568|184478|184568|184478|184567.9|184477.9|2
1738931810000|2025-02-07 12:36:50|184567.9|184477.9|184554.4|184464.4|184569|184479|184554.4|184464.4|7
1738931820000|2025-02-07 12:37:00|184552.7|184462.7|184549.9|184459.9|184552.7|184462.7|184549.9|184459.9|6
1738931830000|2025-02-07 12:37:10|184549.1|184459.1|184546.8|184456.8|184549.1|184459.1|184541.1|184451.1|6
1738931840000|2025-02-07 12:37:20|184547.7|184457.7|184533.2|184443.2|184550.6|184460.6|184533.2|184443.2|8
1738931850000|2025-02-07 12:37:30|184532.3|184442.3|184540.3|184450.3|184540.3|184450.3|184531.6|184441.6|5
1738931860000|2025-02-07 12:37:40|184532.8|184442.8|184532.7|184442.7|184532.8|184442.8|184529.7|184439.7|4
1738931870000|2025-02-07 12:37:50|184534.1|184444.1|184538.6|184448.6|184540.3|184450.3|184534.1|184444.1|5
1738931880000|2025-02-07 12:38:00|184537.6|184447.6|184545.9|184455.9|184549.3|184459.3|184537.6|184447.6|7
1738931890000|2025-02-07 12:38:10|184546.8|184456.8|184545.6|184455.6|184546.8|184456.8|184541.3|184451.3|4
1738931900000|2025-02-07 12:38:20|184541.8|184451.8|184540|184450|184541.8|184451.8|184539.9|184449.9|4
1738931910000|2025-02-07 12:38:30|184539.9|184449.9|184532.4|184442.4|184540.7|184450.7|184530.3|184440.3|8
1738931920000|2025-02-07 12:38:40|184527.4|184437.4|184507.6|184417.6|184527.4|184437.4|184495.5|184405.5|21
1738931930000|2025-02-07 12:38:50|184507.3|184417.3|184549.6|184459.6|184552|184462|184482.1|184392.1|26
1738931940000|2025-02-07 12:39:00|184549.2|184459.2|184555.8|184465.8|184564.7|184474.7|184549.2|184459.2|33
1738931950000|2025-02-07 12:39:10|184557.8|184467.8|184559.5|184469.5|184561.9|184471.9|184551.6|184461.6|27
1738931960000|2025-02-07 12:39:20|184557.9|184467.9|184558.1|184468.1|184560.8|184470.8|184555.9|184465.9|15
1738931970000|2025-02-07 12:39:30|184552.6|184462.6|184555.2|184465.2|184559.7|184469.7|184552.6|184462.6|23
1738931980000|2025-02-07 12:39:40|184556.7|184466.7|184555.8|184465.8|184559.2|184469.2|184549.9|184459.9|15
1738931990000|2025-02-07 12:39:50|184553.2|184463.2|184544.2|184454.2|184554.1|184464.1|184544.2|184454.2|14
1738932000000|2025-02-07 12:40:00|184546.4|184456.4|184546.2|184456.2|184549.9|184459.9|184546.2|184456.2|3
1738932010000|2025-02-07 12:40:10|184546.3|184456.3|184545.2|184455.2|184546.3|184456.3|184545.2|184455.2|3
1738932020000|2025-02-07 12:40:20|184542.3|184452.3|184543.2|184453.2|184545.5|184455.5|184542.3|184452.3|4
1738932030000|2025-02-07 12:40:30|184541.5|184451.5|184554.9|184464.9|184554.9|184464.9|184539.7|184449.7|9
1738932040000|2025-02-07 12:40:40|184564.9|184474.9|184554.2|184464.2|184564.9|184474.9|184541.7|184451.7|10
1738932050000|2025-02-07 12:40:50|184543.9|184453.9|184542.5|184452.5|184554.7|184464.7|184542.3|184452.3|10
1738932060000|2025-02-07 12:41:00|184544.7|184454.7|184568.6|184478.6|184577.1|184487.1|184544.7|184454.7|19
1738932070000|2025-02-07 12:41:10|184565.9|184475.9|184564.2|184474.2|184568.1|184478.1|184564.2|184474.2|6
1738932080000|2025-02-07 12:41:20|184564.1|184474.1|184569.9|184479.9|184570.7|184480.7|184563.1|184473.1|9
1738932090000|2025-02-07 12:41:30|184570.1|184480.1|184565|184475|184571.8|184481.8|184565|184475|9
1738932100000|2025-02-07 12:41:40|184561.7|184471.7|184562.6|184472.6|184566.7|184476.7|184561.6|184471.6|7
1738932110000|2025-02-07 12:41:50|184562.8|184472.8|184594.1|184504.1|184596.4|184506.4|184562.8|184472.8|7
1738932120000|2025-02-07 12:42:00|184590.2|184500.2|184582|184492|184590.2|184500.2|184582|184492|4
1738932130000|2025-02-07 12:42:10|184586.2|184496.2|184554.6|184464.6|184586.2|184496.2|184536.2|184446.2|20
1738932140000|2025-02-07 12:42:20|184553.8|184463.8|184538|184448|184557.3|184467.3|184534|184444|18
1738932150000|2025-02-07 12:42:30|184537.4|184447.4|184502.4|184412.4|184547|184457|184502.4|184412.4|21
1738932160000|2025-02-07 12:42:40|184503.9|184413.9|184502.5|184412.5|184504.4|184414.4|184500|184410|12
1738932170000|2025-02-07 12:42:50|184504.4|184414.4|184502.5|184412.5|184505.7|184415.7|184499.7|184409.7|21
1738932180000|2025-02-07 12:43:00|184503.7|184413.7|184501.3|184411.3|184505.2|184415.2|184496.8|184406.8|23
1738932190000|2025-02-07 12:43:10|184500.3|184410.3|184497.2|184407.2|184500.8|184410.8|184491.7|184401.7|28
1738932200000|2025-02-07 12:43:20|184498.8|184408.8|184496.7|184406.7|184498.8|184408.8|184494.6|184404.6|13
1738932210000|2025-02-07 12:43:30|184498.6|184408.6|184494.6|184404.6|184504.4|184414.4|184484.6|184394.6|17
1738932220000|2025-02-07 12:43:40|184491.8|184401.8|184503|184413|184512|184422|184491.8|184401.8|11
1738932230000|2025-02-07 12:43:50|184499.8|184409.8|184488.3|184398.3|184499.8|184409.8|184488.1|184398.1|10
1738932240000|2025-02-07 12:44:00|184488.4|184398.4|184488.6|184398.6|184488.6|184398.6|184488.1|184398.1|4
1738932250000|2025-02-07 12:44:10|184492.7|184402.7|184491.5|184401.5|184494.4|184404.4|184491.1|184401.1|12
1738932260000|2025-02-07 12:44:20|184490.8|184400.8|184556.8|184466.8|184556.8|184466.8|184490.8|184400.8|9
1738932270000|2025-02-07 12:44:30|184554.6|184464.6|184538.2|184448.2|184569.7|184479.7|184535.2|184445.2|24
1738932280000|2025-02-07 12:44:40|184538.8|184448.8|184518.5|184428.5|184541.6|184451.6|184501.8|184411.8|16
1738932290000|2025-02-07 12:44:50|184519|184429|184489.1|184399.1|184519|184429|184485.2|184395.2|14
1738932300000|2025-02-07 12:45:00|184488.2|184398.2|184491.7|184401.7|184496.2|184406.2|184486.7|184396.7|7
1738932310000|2025-02-07 12:45:10|184487.8|184397.8|184486.5|184396.5|184490.3|184400.3|184486.1|184396.1|9
1738932320000|2025-02-07 12:45:20|184491.3|184401.3|184489.5|184399.5|184507.2|184417.2|184488.6|184398.6|7
1738932330000|2025-02-07 12:45:30|184489.4|184399.4|184485.8|184395.8|184489.4|184399.4|184483.1|184393.1|9
1738932340000|2025-02-07 12:45:40|184483.1|184393.1|184485.4|184395.4|184496.3|184406.3|184482.2|184392.2|9
1738932350000|2025-02-07 12:45:50|184482.8|184392.8|184482.3|184392.3|184486|184396|184482.3|184392.3|6
1738932360000|2025-02-07 12:46:00|184484.9|184394.9|184500.6|184410.6|184500.6|184410.6|184484.1|184394.1|10
1738932370000|2025-02-07 12:46:10|184495.5|184405.5|184489.5|184399.5|184501.1|184411.1|184487.3|184397.3|13
1738932380000|2025-02-07 12:46:20|184490.1|184400.1|184485.3|184395.3|184497.3|184407.3|184485.3|184395.3|7
1738932390000|2025-02-07 12:46:30|184488.9|184398.9|184488.9|184398.9|184498.2|184408.2|184483.1|184393.1|13
1738932400000|2025-02-07 12:46:40|184489.5|184399.5|184486.8|184396.8|184489.5|184399.5|184484|184394|4
1738932410000|2025-02-07 12:46:50|184484|184394|184493.3|184403.3|184502.2|184412.2|184480.4|184390.4|15
1738932420000|2025-02-07 12:47:00|184489|184399|184491|184401|184491.9|184401.9|184482.4|184392.4|12
1738932430000|2025-02-07 12:47:10|184492.1|184402.1|184497|184407|184497|184407|184490.1|184400.1|15
1738932440000|2025-02-07 12:47:20|184499.8|184409.8|184484.1|184394.1|184499.8|184409.8|184482.2|184392.2|9
1738932450000|2025-02-07 12:47:30|184483.8|184393.8|184484|184394|184484|184394|184483.8|184393.8|2
1738932460000|2025-02-07 12:47:40|184481.3|184391.3|184486.1|184396.1|184486.1|184396.1|184481.3|184391.3|4
1738932470000|2025-02-07 12:47:50|184495|184405|184492.3|184402.3|184497.6|184407.6|184483.1|184393.1|15
1738932480000|2025-02-07 12:48:00|184489|184399|184487.3|184397.3|184492.4|184402.4|184484.3|184394.3|15
1738932490000|2025-02-07 12:48:10|184483.6|184393.6|184488.8|184398.8|184492.2|184402.2|184481|184391|13
1738932500000|2025-02-07 12:48:20|184491.9|184401.9|184483|184393|184491.9|184401.9|184480.8|184390.8|12
1738932510000|2025-02-07 12:48:30|184486.2|184396.2|184482.7|184392.7|184486.2|184396.2|184482.7|184392.7|6
1738932530000|2025-02-07 12:48:50|184479.2|184389.2|184483.4|184393.4|184483.4|184393.4|184479.2|184389.2|2
1738932540000|2025-02-07 12:49:00|184483.3|184393.3|184483.3|184393.3|184483.3|184393.3|184483.2|184393.2|3
1738932550000|2025-02-07 12:49:10|184483.2|184393.2|184483.2|184393.2|184488.2|184398.2|184483.2|184393.2|3
1738932560000|2025-02-07 12:49:20|184488|184398|184476.2|184386.2|184488|184398|184476.2|184386.2|2
1738932570000|2025-02-07 12:49:30|184476.3|184386.3|184477.7|184387.7|184477.7|184387.7|184474.7|184384.7|7
1738932580000|2025-02-07 12:49:40|184495.4|184405.4|184485.8|184395.8|184495.6|184405.6|184484.7|184394.7|12
1738932590000|2025-02-07 12:49:50|184486.1|184396.1|184497.4|184407.4|184501.4|184411.4|184485.9|184395.9|19
1738932600000|2025-02-07 12:50:00|184497.3|184407.3|184497.3|184407.3|184497.4|184407.4|184497.3|184407.3|3
1738932610000|2025-02-07 12:50:10|184497|184407|184492.3|184402.3|184498.1|184408.1|184481.8|184391.8|16
1738932620000|2025-02-07 12:50:20|184494.3|184404.3|184483.4|184393.4|184494.5|184404.5|184483.4|184393.4|17
1738932630000|2025-02-07 12:50:30|184488.4|184398.4|184485.7|184395.7|184492.6|184402.6|184483.5|184393.5|10
1738932640000|2025-02-07 12:50:40|184490.1|184400.1|184487.3|184397.3|184492.3|184402.3|184484.4|184394.4|13
1738932650000|2025-02-07 12:50:50|184484.7|184394.7|184490.5|184400.5|184490.5|184400.5|184484|184394|13
1738932660000|2025-02-07 12:51:00|184492.3|184402.3|184487.8|184397.8|184492.8|184402.8|184485|184395|16
1738932670000|2025-02-07 12:51:10|184487.3|184397.3|184491.5|184401.5|184492.8|184402.8|184485.2|184395.2|10
1738932680000|2025-02-07 12:51:20|184489.3|184399.3|184479.2|184389.2|184491.5|184401.5|184479.1|184389.1|9
1738932690000|2025-02-07 12:51:30|184482.2|184392.2|184484.7|184394.7|184484.8|184394.8|184479.8|184389.8|8
1738932700000|2025-02-07 12:51:40|184484.9|184394.9|184480.4|184390.4|184484.9|184394.9|184480.4|184390.4|2
1738932710000|2025-02-07 12:51:50|184480.7|184390.7|184477.5|184387.5|184480.9|184390.9|184477.4|184387.4|4
1738932720000|2025-02-07 12:52:00|184477.3|184387.3|184479|184389|184479|184389|184477.3|184387.3|2
1738932730000|2025-02-07 12:52:10|184484.6|184394.6|184487.6|184397.6|184502.3|184412.3|184484.6|184394.6|15
1738932740000|2025-02-07 12:52:20|184487.7|184397.7|184495.9|184405.9|184499.5|184409.5|184486.5|184396.5|12
1738932750000|2025-02-07 12:52:30|184495.4|184405.4|184489.4|184399.4|184496.2|184406.2|184485.7|184395.7|16
1738932760000|2025-02-07 12:52:40|184494.6|184404.6|184489.3|184399.3|184495.1|184405.1|184488.4|184398.4|17
1738932770000|2025-02-07 12:52:50|184487.9|184397.9|184489.7|184399.7|184492.8|184402.8|184485.9|184395.9|10
1738932780000|2025-02-07 12:53:00|184493.5|184403.5|184495.1|184405.1|184496.5|184406.5|184493.5|184403.5|6
1738932790000|2025-02-07 12:53:10|184487.7|184397.7|184493.3|184403.3|184496.7|184406.7|184487.7|184397.7|15
1738932800000|2025-02-07 12:53:20|184490.2|184400.2|184485.3|184395.3|184490.2|184400.2|184485.2|184395.2|6
1738932810000|2025-02-07 12:53:30|184488.1|184398.1|184488.4|184398.4|184489.9|184399.9|184486.2|184396.2|6
1738932820000|2025-02-07 12:53:40|184484.1|184394.1|184495.3|184405.3|184497.3|184407.3|184483.7|184393.7|13
1738932830000|2025-02-07 12:53:50|184491.5|184401.5|184493.4|184403.4|184494|184404|184484.3|184394.3|13
1738932840000|2025-02-07 12:54:00|184493.5|184403.5|184494.2|184404.2|184495.3|184405.3|184493.5|184403.5|7
1738932850000|2025-02-07 12:54:10|184495.3|184405.3|184493.1|184403.1|184495.9|184405.9|184488.8|184398.8|9
1738932860000|2025-02-07 12:54:20|184493.3|184403.3|184484.2|184394.2|184496.1|184406.1|184481|184391|18
1738932870000|2025-02-07 12:54:30|184485.3|184395.3|184495.1|184405.1|184499.6|184409.6|184485.3|184395.3|12
1738932880000|2025-02-07 12:54:40|184493.7|184403.7|184499.3|184409.3|184499.8|184409.8|184487.6|184397.6|8
1738932890000|2025-02-07 12:54:50|184499.2|184409.2|184504.1|184414.1|184504.6|184414.6|184499.2|184409.2|4
1738932900000|2025-02-07 12:55:00|184501.9|184411.9|184539.8|184449.8|184542.3|184452.3|184501.9|184411.9|19
1738932910000|2025-02-07 12:55:10|184542|184452|184539.6|184449.6|184543.3|184453.3|184509.1|184419.1|16
1738932920000|2025-02-07 12:55:20|184539|184449|184533.8|184443.8|184543|184453|184533.8|184443.8|10
1738932930000|2025-02-07 12:55:30|184527.1|184437.1|184532.1|184442.1|184533|184443|184527.1|184437.1|8
1738932940000|2025-02-07 12:55:40|184532.3|184442.3|184512.4|184422.4|184532.8|184442.8|184507.7|184417.7|8
1738932950000|2025-02-07 12:55:50|184511.1|184421.1|184501.1|184411.1|184511.1|184421.1|184498.2|184408.2|16
1738932960000|2025-02-07 12:56:00|184499.4|184409.4|184484|184394|184501.1|184411.1|184484|184394|13
1738932970000|2025-02-07 12:56:10|184483|184393|184485.7|184395.7|184490.5|184400.5|184481.1|184391.1|13
1738932980000|2025-02-07 12:56:20|184485.5|184395.5|184488.1|184398.1|184488.1|184398.1|184485.5|184395.5|3
1738932990000|2025-02-07 12:56:30|184487.5|184397.5|184484.5|184394.5|184493|184403|184482.9|184392.9|13
1738933000000|2025-02-07 12:56:40|184484|184394|184467.5|184377.5|184484|184394|184467.5|184377.5|10
1738933010000|2025-02-07 12:56:50|184466.1|184376.1|184469.7|184379.7|184473.7|184383.7|184463.2|184373.2|16
1738933020000|2025-02-07 12:57:00|184472.7|184382.7|184464.6|184374.6|184472.7|184382.7|184464.6|184374.6|7
1738933030000|2025-02-07 12:57:10|184466.6|184376.6|184464.8|184374.8|184467|184377|184464.8|184374.8|5
1738933040000|2025-02-07 12:57:20|184465|184375|184464.8|184374.8|184465|184375|184464.8|184374.8|2
1738933050000|2025-02-07 12:57:30|184465.3|184375.3|184465.3|184375.3|184465.3|184375.3|184465.3|184375.3|1
1738933060000|2025-02-07 12:57:40|184469|184379|184449.4|184359.4|184469|184379|184446.9|184356.9|10
1738933070000|2025-02-07 12:57:50|184449.6|184359.6|184457.5|184367.5|184458.6|184368.6|184449.6|184359.6|10
1738933080000|2025-02-07 12:58:00|184458.3|184368.3|184453.1|184363.1|184478.9|184388.9|184449.5|184359.5|20
1738933090000|2025-02-07 12:58:10|184453.2|184363.2|184459.2|184369.2|184463.9|184373.9|184450.6|184360.6|26
1738933100000|2025-02-07 12:58:20|184459.4|184369.4|184466|184376|184472.2|184382.2|184459.4|184369.4|29
1738933110000|2025-02-07 12:58:30|184466.7|184376.7|184469.8|184379.8|184473.7|184383.7|184465.4|184375.4|17
1738933120000|2025-02-07 12:58:40|184469.1|184379.1|184465.5|184375.5|184469.8|184379.8|184464.5|184374.5|8
1738933130000|2025-02-07 12:58:50|184465.3|184375.3|184465.3|184375.3|184468.9|184378.9|184464.9|184374.9|11
1738933140000|2025-02-07 12:59:00|184467.1|184377.1|184486.9|184396.9|184490|184400|184466.1|184376.1|15
1738933150000|2025-02-07 12:59:10|184490.2|184400.2|184469.3|184379.3|184490.2|184400.2|184468.3|184378.3|27
1738933160000|2025-02-07 12:59:20|184473.6|184383.6|184475.1|184385.1|184483.2|184393.2|184468|184378|26
1738933170000|2025-02-07 12:59:30|184471.7|184381.7|184467.4|184377.4|184476.3|184386.3|184465.9|184375.9|17
1738933180000|2025-02-07 12:59:40|184464.5|184374.5|184466.7|184376.7|184466.7|184376.7|184462.1|184372.1|7
1738933190000|2025-02-07 12:59:50|184462.9|184372.9|184466.7|184376.7|184466.8|184376.8|184462.9|184372.9|4
1738933200000|2025-02-07 13:00:00|184465.1|184375.1|184467.9|184377.9|184475|184385|184464.9|184374.9|16
1738933210000|2025-02-07 13:00:10|184467.4|184377.4|184468.2|184378.2|184468.2|184378.2|184465.3|184375.3|4
1738933220000|2025-02-07 13:00:20|184471.6|184381.6|184473.9|184383.9|184473.9|184383.9|184471.6|184381.6|7
1738933230000|2025-02-07 13:00:30|184477.1|184387.1|184472.2|184382.2|184477.1|184387.1|184468.7|184378.7|6
1738933240000|2025-02-07 13:00:40|184473.1|184383.1|184472.6|184382.6|184473.4|184383.4|184472.6|184382.6|4
1738933250000|2025-02-07 13:00:50|184472.3|184382.3|184478.7|184388.7|184478.7|184388.7|184468.1|184378.1|10
1738933260000|2025-02-07 13:01:00|184477.1|184387.1|184471|184381|184477.1|184387.1|184469.9|184379.9|10
1738933270000|2025-02-07 13:01:10|184473.3|184383.3|184478.6|184388.6|184478.6|184388.6|184472.5|184382.5|5
1738933280000|2025-02-07 13:01:20|184474.2|184384.2|184471.4|184381.4|184475|184385|184470.1|184380.1|7
1738933290000|2025-02-07 13:01:30|184470.2|184380.2|184473.9|184383.9|184473.9|184383.9|184466|184376|9
1738933300000|2025-02-07 13:01:40|184473.2|184383.2|184471|184381|184473.2|184383.2|184470.3|184380.3|6
1738933310000|2025-02-07 13:01:50|184473.3|184383.3|184488.9|184398.9|184494.1|184404.1|184471|184381|13
1738933320000|2025-02-07 13:02:00|184487.9|184397.9|184477.7|184387.7|184492.5|184402.5|184477.7|184387.7|8
1738933330000|2025-02-07 13:02:10|184479|184389|184477.2|184387.2|184479|184389|184477.2|184387.2|2
1738933340000|2025-02-07 13:02:20|184477.5|184387.5|184472.9|184382.9|184477.5|184387.5|184472.9|184382.9|4
1738933350000|2025-02-07 13:02:30|184474.3|184384.3|184471.6|184381.6|184474.3|184384.3|184469.3|184379.3|10
1738933360000|2025-02-07 13:02:40|184469.5|184379.5|184472.3|184382.3|184473.9|184383.9|184469.5|184379.5|8
1738933370000|2025-02-07 13:02:50|184470|184380|184467.9|184377.9|184470.1|184380.1|184467.9|184377.9|6
1738933380000|2025-02-07 13:03:00|184469|184379|184467.9|184377.9|184469|184379|184465.9|184375.9|6
1738933390000|2025-02-07 13:03:10|184463.8|184373.8|184453.2|184363.2|184463.8|184373.8|184452.7|184362.7|9
1738933400000|2025-02-07 13:03:20|184452.7|184362.7|184452.6|184362.6|184452.7|184362.7|184452.6|184362.6|2
1738933410000|2025-02-07 13:03:30|184451.7|184361.7|184438.2|184348.2|184451.7|184361.7|184436.8|184346.8|7
1738933420000|2025-02-07 13:03:40|184436.7|184346.7|184364.4|184274.4|184439.2|184349.2|184354.2|184264.2|22
1738933430000|2025-02-07 13:03:50|184368.2|184278.2|184372.7|184282.7|184372.7|184282.7|184365|184275|21
1738933440000|2025-02-07 13:04:00|184369.3|184279.3|184388.8|184298.8|184391.4|184301.4|184365.7|184275.7|18
1738933450000|2025-02-07 13:04:10|184389.7|184299.7|184361.9|184271.9|184389.7|184299.7|184344.9|184254.9|19
1738933460000|2025-02-07 13:04:20|184357.1|184267.1|184368.9|184278.9|184370.4|184280.4|184357.1|184267.1|15
1738933470000|2025-02-07 13:04:30|184369.4|184279.4|184426|184336|184434.6|184344.6|184369.4|184279.4|13
1738933480000|2025-02-07 13:04:40|184426.9|184336.9|184409.5|184319.5|184426.9|184336.9|184393.3|184303.3|18
1738933490000|2025-02-07 13:04:50|184411|184321|184407|184317|184411|184321|184403.6|184313.6|11
1738933500000|2025-02-07 13:05:00|184408.8|184318.8|184412.9|184322.9|184414.9|184324.9|184408.8|184318.8|10
1738933510000|2025-02-07 13:05:10|184413.6|184323.6|184412.2|184322.2|184414.1|184324.1|184412.2|184322.2|4
1738933520000|2025-02-07 13:05:20|184412.6|184322.6|184412.6|184322.6|184412.6|184322.6|184412.6|184322.6|1
1738933530000|2025-02-07 13:05:30|184416.6|184326.6|184417.7|184327.7|184419.4|184329.4|184414.2|184324.2|7
1738933540000|2025-02-07 13:05:40|184423.9|184333.9|184415.8|184325.8|184424.3|184334.3|184415.8|184325.8|5
1738933550000|2025-02-07 13:05:50|184415.7|184325.7|184398.8|184308.8|184415.7|184325.7|184398.6|184308.6|8
1738933560000|2025-02-07 13:06:00|184393.2|184303.2|184383.9|184293.9|184393.2|184303.2|184372.9|184282.9|12
1738933570000|2025-02-07 13:06:10|184380.7|184290.7|184380.1|184290.1|184380.7|184290.7|184380.1|184290.1|2
1738933580000|2025-02-07 13:06:20|184380.2|184290.2|184381.2|184291.2|184387.6|184297.6|184379|184289|12
1738933590000|2025-02-07 13:06:30|184379.6|184289.6|184388|184298|184391.9|184301.9|184378|184288|13
1738933600000|2025-02-07 13:06:40|184387.7|184297.7|184380.1|184290.1|184387.7|184297.7|184380.1|184290.1|5
1738933610000|2025-02-07 13:06:50|184388.2|184298.2|184382.5|184292.5|184388.2|184298.2|184368.8|184278.8|31
1738933620000|2025-02-07 13:07:00|184381.2|184291.2|184377.2|184287.2|184383|184293|184367.4|184277.4|27
1738933630000|2025-02-07 13:07:10|184373.2|184283.2|184370.7|184280.7|184377.7|184287.7|184370.7|184280.7|11
1738933640000|2025-02-07 13:07:20|184368.1|184278.1|184362.1|184272.1|184368.1|184278.1|184345.5|184255.5|11
1738933650000|2025-02-07 13:07:30|184359.3|184269.3|184366.1|184276.1|184367.1|184277.1|184358.3|184268.3|19
1738933660000|2025-02-07 13:07:40|184341.8|184251.8|184333.2|184243.2|184348.7|184258.7|184333.1|184243.1|20
1738933670000|2025-02-07 13:07:50|184332.9|184242.9|184332.8|184242.8|184332.9|184242.9|184332.8|184242.8|2
1738933680000|2025-02-07 13:08:00|184333|184243|184334.4|184244.4|184334.4|184244.4|184332.8|184242.8|3
1738933690000|2025-02-07 13:08:10|184335.2|184245.2|184335.2|184245.2|184335.2|184245.2|184335.2|184245.2|1
1738933700000|2025-02-07 13:08:20|184331.8|184241.8|184332|184242|184332|184242|184331.7|184241.7|4
1738933710000|2025-02-07 13:08:30|184338.7|184248.7|184340.3|184250.3|184340.3|184250.3|184338.7|184248.7|3
1738933720000|2025-02-07 13:08:40|184339.8|184249.8|184347.3|184257.3|184349|184259|184339.8|184249.8|15
1738933730000|2025-02-07 13:08:50|184347.5|184257.5|184348.3|184258.3|184350.2|184260.2|184347.3|184257.3|13
1738933740000|2025-02-07 13:09:00|184347.7|184257.7|184347.4|184257.4|184348.4|184258.4|184347.4|184257.4|5
1738933750000|2025-02-07 13:09:10|184348.7|184258.7|184358.8|184268.8|184375|184285|184348.7|184258.7|12
1738933760000|2025-02-07 13:09:20|184359|184269|184359.9|184269.9|184359.9|184269.9|184359|184269|2
1738933770000|2025-02-07 13:09:30|184359.6|184269.6|184343.5|184253.5|184359.6|184269.6|184343.5|184253.5|10
1738933780000|2025-02-07 13:09:40|184341.4|184251.4|184318.3|184228.3|184341.4|184251.4|184316.4|184226.4|19
1738933790000|2025-02-07 13:09:50|184320.8|184230.8|184319.2|184229.2|184322.5|184232.5|184318.5|184228.5|8
1738933800000|2025-02-07 13:10:00|184319.5|184229.5|184322.9|184232.9|184322.9|184232.9|184319.5|184229.5|5
1738933810000|2025-02-07 13:10:10|184323.5|184233.5|184318.9|184228.9|184324.6|184234.6|184318|184228|11
1738933820000|2025-02-07 13:10:20|184319.2|184229.2|184318.4|184228.4|184320.9|184230.9|184317.6|184227.6|14
1738933830000|2025-02-07 13:10:30|184314.8|184224.8|184310.2|184220.2|184317.5|184227.5|184294.9|184204.9|14
1738933840000|2025-02-07 13:10:40|184320.5|184230.5|184317.7|184227.7|184320.5|184230.5|184317.7|184227.7|6
1738933850000|2025-02-07 13:10:50|184317.9|184227.9|184318.9|184228.9|184319.1|184229.1|184317.9|184227.9|4
1738933860000|2025-02-07 13:11:00|184319.4|184229.4|184317.5|184227.5|184319.4|184229.4|184317.5|184227.5|2
1738933870000|2025-02-07 13:11:10|184317.4|184227.4|184317.4|184227.4|184317.4|184227.4|184317.4|184227.4|1
1738933880000|2025-02-07 13:11:20|184316|184226|184299.1|184209.1|184317.7|184227.7|184291.8|184201.8|11
1738933890000|2025-02-07 13:11:30|184298.1|184208.1|184321|184231|184341.5|184251.5|184296.2|184206.2|30
1738933900000|2025-02-07 13:11:40|184323.8|184233.8|184321.6|184231.6|184325.9|184235.9|184318.7|184228.7|17
1738933910000|2025-02-07 13:11:50|184318.7|184228.7|184340.3|184250.3|184341.6|184251.6|184318.7|184228.7|15
1738933920000|2025-02-07 13:12:00|184341.6|184251.6|184349.8|184259.8|184349.8|184259.8|184340.6|184250.6|23
1738933930000|2025-02-07 13:12:10|184346|184256|184341.7|184251.7|184347.6|184257.6|184340.5|184250.5|15
1738933940000|2025-02-07 13:12:20|184343.2|184253.2|184343.2|184253.2|184344.5|184254.5|184337.4|184247.4|28
1738933950000|2025-02-07 13:12:30|184341.7|184251.7|184339.3|184249.3|184345.3|184255.3|184339.3|184249.3|18
1738933960000|2025-02-07 13:12:40|184345.5|184255.5|184335.7|184245.7|184345.5|184255.5|184335.7|184245.7|17
1738933970000|2025-02-07 13:12:50|184336.3|184246.3|184336.3|184246.3|184338.8|184248.8|184334.9|184244.9|15
1738933980000|2025-02-07 13:13:00|184339.1|184249.1|184336.1|184246.1|184339.4|184249.4|184335.3|184245.3|6
1738933990000|2025-02-07 13:13:10|184338.9|184248.9|184336.1|184246.1|184338.9|184248.9|184332.1|184242.1|5
1738934000000|2025-02-07 13:13:20|184337.5|184247.5|184323.8|184233.8|184337.5|184247.5|184318.8|184228.8|7
1738934010000|2025-02-07 13:13:30|184323.5|184233.5|184324|184234|184325.7|184235.7|184323.5|184233.5|5
1738934020000|2025-02-07 13:13:40|184324.3|184234.3|184320.9|184230.9|184325.3|184235.3|184320.9|184230.9|4
1738934030000|2025-02-07 13:13:50|184317.1|184227.1|184317.2|184227.2|184318.2|184228.2|184315.8|184225.8|5
1738934040000|2025-02-07 13:14:00|184319.1|184229.1|184309|184219|184319.1|184229.1|184301.3|184211.3|10
1738934050000|2025-02-07 13:14:10|184306.6|184216.6|184309.9|184219.9|184309.9|184219.9|184303.8|184213.8|13
1738934060000|2025-02-07 13:14:20|184310|184220|184309.8|184219.8|184310.3|184220.3|184308|184218|9
1738934070000|2025-02-07 13:14:30|184310.9|184220.9|184307.3|184217.3|184310.9|184220.9|184307.3|184217.3|4
1738934080000|2025-02-07 13:14:40|184308.2|184218.2|184308.5|184218.5|184308.5|184218.5|184307.2|184217.2|3
1738934090000|2025-02-07 13:14:50|184307.1|184217.1|184304.8|184214.8|184307.1|184217.1|184304.3|184214.3|6
1738934100000|2025-02-07 13:15:00|184304.4|184214.4|184317.3|184227.3|184317.3|184227.3|184302.8|184212.8|5
1738934110000|2025-02-07 13:15:10|184318.7|184228.7|184316.6|184226.6|184319.8|184229.8|184311.8|184221.8|33
1738934120000|2025-02-07 13:15:20|184314.8|184224.8|184319.1|184229.1|184321.4|184231.4|184314.4|184224.4|11
1738934130000|2025-02-07 13:15:30|184316.8|184226.8|184301.6|184211.6|184316.8|184226.8|184301.6|184211.6|11
1738934140000|2025-02-07 13:15:40|184302.7|184212.7|184304.3|184214.3|184314.5|184224.5|184287.2|184197.2|23
1738934150000|2025-02-07 13:15:50|184303.4|184213.4|184301.3|184211.3|184308.3|184218.3|184301.3|184211.3|10
1738934160000|2025-02-07 13:16:00|184299.9|184209.9|184306.2|184216.2|184306.6|184216.6|184299.3|184209.3|22
1738934170000|2025-02-07 13:16:10|184308.4|184218.4|184303.7|184213.7|184312.8|184222.8|184300.6|184210.6|17
1738934180000|2025-02-07 13:16:20|184304.7|184214.7|184303.8|184213.8|184304.7|184214.7|184294.6|184204.6|17
1738934190000|2025-02-07 13:16:30|184304.7|184214.7|184298.1|184208.1|184308.3|184218.3|184297.7|184207.7|15
1738934200000|2025-02-07 13:16:40|184300.2|184210.2|184294.2|184204.2|184301.2|184211.2|184294.2|184204.2|9
1738934210000|2025-02-07 13:16:50|184293.2|184203.2|184297.9|184207.9|184297.9|184207.9|184287.4|184197.4|17
1738934220000|2025-02-07 13:17:00|184297|184207|184297.8|184207.8|184303|184213|184295|184205|12
1738934230000|2025-02-07 13:17:10|184298.6|184208.6|184299.1|184209.1|184300.9|184210.9|184293.6|184203.6|18
1738934240000|2025-02-07 13:17:20|184296|184206|184294.3|184204.3|184305.4|184215.4|184294.2|184204.2|18
1738934250000|2025-02-07 13:17:30|184293.8|184203.8|184288|184198|184295.9|184205.9|184276.3|184186.3|16
1738934260000|2025-02-07 13:17:40|184284.4|184194.4|184296|184206|184296.4|184206.4|184284.4|184194.4|13
1738934270000|2025-02-07 13:17:50|184299.4|184209.4|184294.1|184204.1|184305.7|184215.7|184290.4|184200.4|16
1738934280000|2025-02-07 13:18:00|184289.7|184199.7|184294.6|184204.6|184295.3|184205.3|184289.7|184199.7|10
1738934290000|2025-02-07 13:18:10|184291.6|184201.6|184293.3|184203.3|184297|184207|184291.6|184201.6|12
1738934300000|2025-02-07 13:18:20|184292.8|184202.8|184317|184227|184317|184227|184292.8|184202.8|21
1738934310000|2025-02-07 13:18:30|184320.2|184230.2|184320.6|184230.6|184322.3|184232.3|184317.6|184227.6|9
1738934320000|2025-02-07 13:18:40|184317.8|184227.8|184323.3|184233.3|184324.1|184234.1|184317.8|184227.8|7
1738934330000|2025-02-07 13:18:50|184323.7|184233.7|184328.5|184238.5|184332.3|184242.3|184322.9|184232.9|12
1738934340000|2025-02-07 13:19:00|184332.1|184242.1|184335.5|184245.5|184337.3|184247.3|184325.1|184235.1|12
1738934350000|2025-02-07 13:19:10|184339|184249|184320.7|184230.7|184339|184249|184320.7|184230.7|11
1738934360000|2025-02-07 13:19:20|184318.5|184228.5|184318.5|184228.5|184318.5|184228.5|184318.5|184228.5|1
1738934370000|2025-02-07 13:19:30|184323.8|184233.8|184321.8|184231.8|184326.5|184236.5|184319.1|184229.1|11
1738934380000|2025-02-07 13:19:40|184325.4|184235.4|184325.3|184235.3|184337|184247|184323.7|184233.7|11
1738934390000|2025-02-07 13:19:50|184325.6|184235.6|184331.3|184241.3|184335.1|184245.1|184324.8|184234.8|14
1738934400000|2025-02-07 13:20:00|184335.6|184245.6|184366.4|184276.4|184373.8|184283.8|184335.6|184245.6|27
1738934410000|2025-02-07 13:20:10|184367.8|184277.8|184386.1|184296.1|184386.1|184296.1|184364|184274|15
1738934420000|2025-02-07 13:20:20|184387.8|184297.8|184391.7|184301.7|184391.7|184301.7|184386.1|184296.1|7
1738934430000|2025-02-07 13:20:30|184388.9|184298.9|184417.4|184327.4|184421|184331|184388.9|184298.9|14
1738934440000|2025-02-07 13:20:40|184422.4|184332.4|184424.6|184334.6|184430|184340|184421.2|184331.2|14
1738934450000|2025-02-07 13:20:50|184424.2|184334.2|184423.2|184333.2|184425.2|184335.2|184416.6|184326.6|12
1738934460000|2025-02-07 13:21:00|184423.6|184333.6|184405.1|184315.1|184423.6|184333.6|184405.1|184315.1|7
1738934470000|2025-02-07 13:21:10|184405|184315|184392.1|184302.1|184405|184315|184389.2|184299.2|8
1738934480000|2025-02-07 13:21:20|184393.8|184303.8|184393.3|184303.3|184397.4|184307.4|184393.3|184303.3|8
1738934490000|2025-02-07 13:21:30|184393.1|184303.1|184394|184304|184396.8|184306.8|184393.1|184303.1|11
1738934500000|2025-02-07 13:21:40|184393.2|184303.2|184381.5|184291.5|184393.2|184303.2|184381.5|184291.5|5
1738934510000|2025-02-07 13:21:50|184382.8|184292.8|184379.8|184289.8|184383.2|184293.2|184375.1|184285.1|8
1738934520000|2025-02-07 13:22:00|184378.2|184288.2|184381.8|184291.8|184381.8|184291.8|184370.4|184280.4|8
1738934530000|2025-02-07 13:22:10|184378|184288|184380.3|184290.3|184380.4|184290.4|184378|184288|6
1738934540000|2025-02-07 13:22:20|184380.1|184290.1|184382.8|184292.8|184382.8|184292.8|184379.9|184289.9|6
1738934550000|2025-02-07 13:22:30|184382.9|184292.9|184386.2|184296.2|184386.3|184296.3|184382.3|184292.3|7
1738934560000|2025-02-07 13:22:40|184387.6|184297.6|184394.8|184304.8|184399.6|184309.6|184387.6|184297.6|13
1738934570000|2025-02-07 13:22:50|184394|184304|184436.3|184346.3|184440.4|184350.4|184394|184304|24
1738934580000|2025-02-07 13:23:00|184434.7|184344.7|184440.8|184350.8|184449.7|184359.7|184403.5|184313.5|26
1738934590000|2025-02-07 13:23:10|184440.2|184350.2|184438.7|184348.7|184440.2|184350.2|184435|184345|10
1738934600000|2025-02-07 13:23:20|184441.7|184351.7|184439|184349|184441.7|184351.7|184438.4|184348.4|7
1738934610000|2025-02-07 13:23:30|184429.4|184339.4|184396|184306|184429.4|184339.4|184396|184306|10
1738934620000|2025-02-07 13:23:40|184400.4|184310.4|184389.2|184299.2|184407|184317|184389.2|184299.2|12
1738934630000|2025-02-07 13:23:50|184395.5|184305.5|184390.9|184300.9|184395.5|184305.5|184385.4|184295.4|17
1738934640000|2025-02-07 13:24:00|184392.8|184302.8|184391.5|184301.5|184396.4|184306.4|184390.2|184300.2|5
1738934650000|2025-02-07 13:24:10|184392.2|184302.2|184392|184302|184392.2|184302.2|184391.9|184301.9|3
1738934660000|2025-02-07 13:24:20|184398.5|184308.5|184394.1|184304.1|184401|184311|184394.1|184304.1|7
1738934670000|2025-02-07 13:24:30|184394.3|184304.3|184397.6|184307.6|184401.6|184311.6|184390.9|184300.9|6
1738934680000|2025-02-07 13:24:40|184399.6|184309.6|184397.5|184307.5|184399.6|184309.6|184392.3|184302.3|4
1738934690000|2025-02-07 13:24:50|184395.4|184305.4|184430.7|184340.7|184433.6|184343.6|184395.4|184305.4|8
1738934700000|2025-02-07 13:25:00|184430.3|184340.3|184430|184340|184436.8|184346.8|184424.9|184334.9|17
1738934710000|2025-02-07 13:25:10|184431.2|184341.2|184443.2|184353.2|184443.2|184353.2|184408|184318|12
1738934720000|2025-02-07 13:25:20|184440.5|184350.5|184424.4|184334.4|184440.5|184350.5|184410.8|184320.8|18
1738934730000|2025-02-07 13:25:30|184431.3|184341.3|184431.3|184341.3|184433|184343|184431.3|184341.3|3
1738934740000|2025-02-07 13:25:40|184430.3|184340.3|184456.7|184366.7|184456.7|184366.7|184430.3|184340.3|11
1738934750000|2025-02-07 13:25:50|184457.2|184367.2|184456|184366|184459.7|184369.7|184455.6|184365.6|7
1738934770000|2025-02-07 13:26:10|184412.1|184322.1|184458.9|184368.9|184461.9|184371.9|184412.1|184322.1|22
1738934780000|2025-02-07 13:26:20|184458.7|184368.7|184420.1|184330.1|184461.6|184371.6|184420.1|184330.1|19
1738934790000|2025-02-07 13:26:30|184419.1|184329.1|184419.8|184329.8|184419.8|184329.8|184419.1|184329.1|4
1738934800000|2025-02-07 13:26:40|184418.2|184328.2|184415|184325|184418.2|184328.2|184415|184325|5
1738934810000|2025-02-07 13:26:50|184408.7|184318.7|184400|184310|184408.7|184318.7|184400|184310|7
1738934820000|2025-02-07 13:27:00|184399.6|184309.6|184402.2|184312.2|184402.2|184312.2|184399.6|184309.6|5
1738934830000|2025-02-07 13:27:10|184402.1|184312.1|184412.1|184322.1|184412.1|184322.1|184401.7|184311.7|5
1738934840000|2025-02-07 13:27:20|184421.7|184331.7|184417.5|184327.5|184425|184335|184412.5|184322.5|20
1738934850000|2025-02-07 13:27:30|184417.1|184327.1|184415.5|184325.5|184469.4|184371.4|184414.5|184324.5|27
1738934860000|2025-02-07 13:27:40|184415.6|184325.6|184395.6|184305.6|184415.6|184325.6|184395|184305|6
1738934870000|2025-02-07 13:27:50|184397.5|184307.5|184365.6|184275.6|184426.2|184320.9|184365.6|184275.6|18
1738934880000|2025-02-07 13:28:00|184364.4|184274.4|184362.3|184272.3|184364.6|184274.6|184359.1|184269.1|16
1738934890000|2025-02-07 13:28:10|184362.8|184272.8|184367.2|184277.2|184367.3|184277.3|184347.5|184257.5|14
1738934900000|2025-02-07 13:28:20|184367.7|184277.7|184426.5|184336.5|184427.4|184337.4|184367.2|184277.2|14
1738934910000|2025-02-07 13:28:30|184404.5|184314.5|184426.7|184336.7|184428|184338|184404.5|184314.5|17
1738934920000|2025-02-07 13:28:40|184426|184336|184428.6|184338.6|184428.6|184338.6|184423|184333|16
1738934930000|2025-02-07 13:28:50|184429.8|184339.8|184426.5|184336.5|184429.8|184339.8|184426.1|184336.1|8
1738934940000|2025-02-07 13:29:00|184427.3|184337.3|184423.9|184333.9|184432.9|184342.9|184403.2|184313.2|16
1738934950000|2025-02-07 13:29:10|184422.1|184332.1|184425.4|184335.4|184425.7|184335.7|184422.1|184332.1|13
1738934960000|2025-02-07 13:29:20|184426.4|184336.4|184452.1|184322.1|184452.1|184347.7|184421.6|184322.1|18
1738934970000|2025-02-07 13:29:30|184452.2|184322.2|184495.2|184206.5|184579.4|184360.6|184452.2|184186.1|22
1738934980000|2025-02-07 13:29:40|184496.4|184202.4|184494.1|184157|184529.8|184203.6|184492.1|184154.3|16
1738934990000|2025-02-07 13:29:50|184495|184153|184495.2|184153.2|184500.5|184158.5|184461|184119|31
1738935000000|2025-02-07 13:30:00|184471.4|184129.4|183998.3|183656.3|184498.8|184156.8|183959.1|183617.1|22
1738935010000|2025-02-07 13:30:10|183943.8|183601.8|184322.3|183980.3|184329.7|184010.3|183650.4|183445.7|29
1738935020000|2025-02-07 13:30:20|184306.6|183964.6|184180.9|183907.4|184355.2|184013.2|184042.1|183819.5|33
1738935030000|2025-02-07 13:30:30|184184.9|183919.1|184724.4|184389.7|184767.8|184425.8|184169.8|183906.6|37
1738935040000|2025-02-07 13:30:40|184699.9|184408.8|184516.5|184386.5|184722.3|184408.8|184502.1|184274.6|20
1738935050000|2025-02-07 13:30:50|184529.8|184399.8|184648.2|184416.4|184650.4|184476.3|184414.9|184284.9|30
1738935060000|2025-02-07 13:31:00|184645.5|184417.8|184648.8|184418.8|184685|184425.8|184642.7|184357.1|21
1738935070000|2025-02-07 13:31:10|184644.2|184416.6|184713.1|184583.1|184849.8|184662.6|184644.2|184416.6|20
1738935080000|2025-02-07 13:31:20|184708.3|184578.3|184672.2|184467.3|184737.9|184578.3|184670|184464.1|9
1738935090000|2025-02-07 13:31:30|184707|184470.8|184747.9|184468.9|184747.9|184503.8|184666.2|184426.9|12
1738935100000|2025-02-07 13:31:40|184746.4|184474.5|184760.6|184507.5|184760.6|184507.5|184694.2|184431.5|12
1738935110000|2025-02-07 13:31:50|184742.8|184501.4|184751.8|184530.9|184764.6|184633.2|184687.6|184492.1|20
1738935120000|2025-02-07 13:32:00|184745.6|184524.7|184754.4|184539.2|184754.4|184539.6|184683.1|184450.6|10
1738935130000|2025-02-07 13:32:10|184749.9|184535.1|184781|184651|184791.1|184651|184747.2|184528|14
1738935140000|2025-02-07 13:32:20|184769.4|184639.4|184793.2|184663.2|184810.5|184680.5|184760.6|184609.2|24
1738935150000|2025-02-07 13:32:30|184772.7|184642.7|184848.7|184718.7|184848.7|184718.7|184767.6|184637.6|33
1738935160000|2025-02-07 13:32:40|184859.9|184729.9|185050.4|184920.4|185050.4|184920.4|184859.9|184729.9|18
1738935170000|2025-02-07 13:32:50|185055.3|184925.3|185171.5|184969.7|185176.6|185015.8|185055.3|184925.3|17
1738935180000|2025-02-07 13:33:00|185129.4|184999.4|185108.3|184871.4|185179.4|184999.4|185087.8|184844.6|17
1738935190000|2025-02-07 13:33:10|185101.2|184864.3|185024|184793.3|185101.2|184865.2|185024|184793.3|13
1738935200000|2025-02-07 13:33:20|185029|184793.8|184933.6|184688|185031|184793.8|184933.6|184684.5|15
1738935210000|2025-02-07 13:33:30|184935.5|184687.9|184835.9|184614.4|184935.5|184687.9|184831.6|184604.8|30
1738935220000|2025-02-07 13:33:40|184833.6|184616.4|184674.2|184452.7|184839.1|184619.7|184660|184451.8|35
1738935230000|2025-02-07 13:33:50|184671.1|184449.8|184667.3|184439.9|184675.3|184450.3|184666.2|184439.3|21
1738935240000|2025-02-07 13:34:00|184666.5|184440.3|184678.7|184548.7|184707.9|184558.4|184664.7|184426.1|34
1738935250000|2025-02-07 13:34:10|184684.1|184554.1|184637.9|184507.9|184699|184565.2|184627.7|184497.7|39
1738935260000|2025-02-07 13:34:20|184641.6|184511.6|184628.1|184498.1|184641.6|184530.4|184601.9|184489.2|36
1738935270000|2025-02-07 13:34:30|184627.9|184497.9|184546.5|184416.5|184650.7|184520.7|184535.9|184405.9|34
1738935280000|2025-02-07 13:34:40|184545.5|184415.5|184516|184386|184563.4|184433.4|184513.9|184383.9|25
1738935290000|2025-02-07 13:34:50|184521.8|184391.8|184569.4|184439.4|184573.7|184443.7|184513.4|184383.4|37
1738935300000|2025-02-07 13:35:00|184566.5|184436.5|184584.2|184454.2|184584.2|184473.9|184552.9|184426.6|37
1738935310000|2025-02-07 13:35:10|184584.3|184454.3|184579.4|184489.4|184590.9|184489.8|184556.1|184426.1|30
1738935320000|2025-02-07 13:35:20|184581.6|184491.6|184693.7|184603.7|184693.7|184603.7|184576.8|184486.8|22
1738935330000|2025-02-07 13:35:30|184672.2|184582.2|184646.6|184556.6|184685.3|184595.3|184607.6|184489.3|38
1738935340000|2025-02-07 13:35:40|184650.9|184520.9|184641.7|184551.7|184666.2|184560.4|184599|184487.3|36
1738935350000|2025-02-07 13:35:50|184657.6|184527.6|184656.5|184566.5|184671.3|184581.3|184614|184504.4|33
1738935360000|2025-02-07 13:36:00|184666.5|184576.5|184713.5|184623.5|184719.1|184629.1|184656.5|184566.5|37
1738935370000|2025-02-07 13:36:10|184710.8|184620.8|184727.9|184637.9|184755.6|184665.6|184709.6|184619.6|29
1738935380000|2025-02-07 13:36:20|184722.8|184632.8|184708.1|184618.1|184761.7|184671.7|184690.5|184600.5|36
1738935390000|2025-02-07 13:36:30|184707.3|184617.3|184714.8|184624.8|184727.4|184637.4|184707.3|184617.3|29
1738935400000|2025-02-07 13:36:40|184713.1|184623.1|184639.4|184549.4|184719.8|184629.8|184636.5|184546.5|30
1738935410000|2025-02-07 13:36:50|184643.3|184553.3|184717|184627|184723.2|184633.2|184640.9|184550.9|29
1738935420000|2025-02-07 13:37:00|184715.7|184625.7|184670.6|184580.6|184735.5|184645.5|184642.7|184552.7|37
1738935430000|2025-02-07 13:37:10|184707.2|184617.2|184582.1|184492.1|184707.4|184617.4|184570.4|184480.4|36
1738935440000|2025-02-07 13:37:20|184583.6|184493.6|184570.8|184480.8|184620.5|184530.5|184570.8|184480.8|32
1738935450000|2025-02-07 13:37:30|184575.4|184485.4|184593.1|184503.1|184593.1|184503.1|184568.6|184478.6|28
1738935460000|2025-02-07 13:37:40|184592.5|184502.5|184593|184503|184605.2|184515.2|184582.9|184492.9|24
1738935470000|2025-02-07 13:37:50|184593.1|184503.1|184556.2|184466.2|184602.9|184512.9|184554.5|184464.5|33
1738935480000|2025-02-07 13:38:00|184559.7|184469.7|184506.9|184416.9|184563.6|184473.6|184501.2|184411.2|30
1738935490000|2025-02-07 13:38:10|184508.4|184418.4|184549.3|184459.3|184572|184482|184508.4|184418.4|32
1738935500000|2025-02-07 13:38:20|184558.8|184468.8|184510.7|184420.7|184571.9|184481.9|184510.7|184420.7|34
1738935510000|2025-02-07 13:38:30|184516.8|184426.8|184514.9|184424.9|184549.7|184459.7|184490|184400|31
1738935520000|2025-02-07 13:38:40|184518.2|184428.2|184502.4|184412.4|184521.6|184431.6|184484.3|184394.3|26
1738935530000|2025-02-07 13:38:50|184501.5|184411.5|184445.7|184355.7|184531.3|184417.8|184445.7|184355.7|28
1738935540000|2025-02-07 13:39:00|184450|184360|184422.6|184332.6|184453.1|184363.1|184395.2|184305.2|34
1738935550000|2025-02-07 13:39:10|184417.2|184327.2|184426|184336|184426|184336|184394.8|184304.8|34
1738935560000|2025-02-07 13:39:20|184422.8|184332.8|184481.9|184391.9|184495.8|184405.8|184422.5|184332.5|30
1738935570000|2025-02-07 13:39:30|184471.5|184381.5|184431.7|184341.7|184473.3|184383.3|184425.6|184335.6|35
1738935580000|2025-02-07 13:39:40|184434.4|184344.4|184448.8|184358.8|184469.5|184379.5|184429.8|184339.8|34
1738935590000|2025-02-07 13:39:50|184442.7|184352.7|184454.7|184364.7|184477|184387|184437.5|184347.5|28
1738935600000|2025-02-07 13:40:00|184459.9|184369.9|184435.5|184345.5|184469.5|184379.5|184430.2|184340.2|30
1738935610000|2025-02-07 13:40:10|184437.9|184347.9|184448|184358|184464.8|184374.8|184435.2|184345.2|34
1738935620000|2025-02-07 13:40:20|184430.5|184340.5|184461.7|184371.7|184464.4|184374.4|184417.4|184327.4|37
1738935630000|2025-02-07 13:40:30|184461.3|184371.3|184506.1|184416.1|184523|184433|184440.2|184350.2|35
1738935640000|2025-02-07 13:40:40|184502|184412|184548.6|184458.6|184548.6|184458.6|184496.1|184406.1|30
1738935650000|2025-02-07 13:40:50|184544.4|184454.4|184570.6|184480.6|184570.6|184480.6|184529.5|184439.5|32
1738935660000|2025-02-07 13:41:00|184572.5|184482.5|184591.8|184501.8|184600.5|184510.5|184571.1|184481.1|29
1738935670000|2025-02-07 13:41:10|184593.3|184503.3|184578.1|184488.1|184625.8|184535.8|184561|184471|34
1738935680000|2025-02-07 13:41:20|184580.1|184490.1|184588.5|184498.5|184597.4|184507.4|184555.5|184465.5|32
1738935690000|2025-02-07 13:41:30|184587.6|184497.6|184614.8|184524.8|184627.2|184537.2|184586.6|184496.6|34
1738935700000|2025-02-07 13:41:40|184626.5|184536.5|184607.5|184517.5|184632.4|184542.4|184595.3|184505.3|38
1738935710000|2025-02-07 13:41:50|184603.9|184513.9|184583.8|184493.8|184604.1|184514.1|184571.8|184481.8|28
1738935720000|2025-02-07 13:42:00|184583.2|184493.2|184590.5|184500.5|184592.4|184502.4|184527.8|184437.8|29
1738935730000|2025-02-07 13:42:10|184590.8|184500.8|184632.1|184542.1|184639|184549|184590.8|184500.8|26
1738935740000|2025-02-07 13:42:20|184628.5|184538.5|184615.9|184525.9|184628.5|184538.5|184592.8|184502.8|32
1738935750000|2025-02-07 13:42:30|184616.8|184526.8|184601.8|184511.8|184633.6|184543.6|184600.5|184510.5|36
1738935760000|2025-02-07 13:42:40|184604.1|184514.1|184587.6|184497.6|184604.1|184514.1|184558.4|184468.4|27
1738935770000|2025-02-07 13:42:50|184585.8|184495.8|184610.3|184520.3|184623.4|184533.4|184585.8|184495.8|36
1738935780000|2025-02-07 13:43:00|184611.1|184521.1|184582.2|184492.2|184614.8|184524.8|184581.3|184491.3|28
1738935790000|2025-02-07 13:43:10|184564|184474|184578.9|184488.9|184594|184504|184564|184474|29
1738935800000|2025-02-07 13:43:20|184568.3|184478.3|184500.2|184410.2|184583|184493|184481.8|184391.8|29
1738935810000|2025-02-07 13:43:30|184497.9|184407.9|184537.4|184447.4|184539.4|184449.4|184492.2|184402.2|34
1738935820000|2025-02-07 13:43:40|184535.9|184445.9|184539.6|184449.6|184544.3|184454.3|184501.1|184411.1|34
1738935830000|2025-02-07 13:43:50|184542|184452|184546.2|184456.2|184552.2|184462.2|184536.9|184446.9|24
1738935840000|2025-02-07 13:44:00|184552.3|184462.3|184567.1|184477.1|184600.1|184510.1|184549|184459|31
1738935850000|2025-02-07 13:44:10|184567.8|184477.8|184541.3|184451.3|184613.9|184523.9|184539.4|184449.4|34
1738935860000|2025-02-07 13:44:20|184540.4|184450.4|184592.4|184502.4|184605.6|184515.6|184540.4|184450.4|26
1738935870000|2025-02-07 13:44:30|184592.9|184502.9|184579.1|184489.1|184602|184512|184575|184485|25
1738935880000|2025-02-07 13:44:40|184580.2|184490.2|184573.6|184483.6|184594.1|184504.1|184560.7|184470.7|27
1738935890000|2025-02-07 13:44:50|184567.7|184477.7|184549.1|184459.1|184567.7|184477.7|184538.5|184448.5|24
1738935900000|2025-02-07 13:45:00|184554.3|184464.3|184597.3|184507.3|184606.9|184516.9|184554.3|184464.3|29
1738935910000|2025-02-07 13:45:10|184596.6|184506.6|184536.9|184446.9|184599.8|184509.8|184536.9|184446.9|32
1738935920000|2025-02-07 13:45:20|184536.6|184446.6|184557|184467|184566.9|184476.9|184535.2|184445.2|28
1738935930000|2025-02-07 13:45:30|184556.2|184466.2|184585.3|184495.3|184606.1|184516.1|184556.2|184466.2|27
1738935940000|2025-02-07 13:45:40|184579.9|184489.9|184543.7|184453.7|184584.8|184494.8|184543.6|184453.6|24
1738935950000|2025-02-07 13:45:50|184542.9|184452.9|184574.5|184484.5|184580.3|184490.3|184533.7|184443.7|18
1738935960000|2025-02-07 13:46:00|184580.2|184490.2|184617.6|184527.6|184632.6|184542.6|184574.3|184484.3|28
1738935970000|2025-02-07 13:46:10|184618.8|184528.8|184633.6|184543.6|184639.9|184549.9|184618.8|184528.8|25
1738935980000|2025-02-07 13:46:20|184630.4|184540.4|184624.3|184534.3|184646|184556|184619.9|184529.9|22
1738935990000|2025-02-07 13:46:30|184627.2|184537.2|184645.7|184555.7|184708.7|184618.7|184627.2|184537.2|34
1738936000000|2025-02-07 13:46:40|184648.1|184558.1|184651.1|184561.1|184660.5|184570.5|184646.7|184556.7|15
1738936010000|2025-02-07 13:46:50|184650.3|184560.3|184665.4|184575.4|184676.3|184586.3|184649.7|184559.7|26
1738936020000|2025-02-07 13:47:00|184676.9|184586.9|184702|184612|184716.3|184626.3|184676.9|184586.9|29
1738936030000|2025-02-07 13:47:10|184705.4|184615.4|184688.7|184598.7|184707.5|184617.5|184684.8|184594.8|19
1738936040000|2025-02-07 13:47:20|184688.1|184598.1|184686.8|184596.8|184703.8|184613.8|184661.3|184571.3|29
1738936050000|2025-02-07 13:47:30|184686.7|184596.7|184678.2|184588.2|184686.7|184596.7|184670.6|184580.6|14
1738936060000|2025-02-07 13:47:40|184677.9|184587.9|184715.6|184625.6|184716.2|184626.2|184668.3|184578.3|28
1738936070000|2025-02-07 13:47:50|184706.2|184616.2|184705.5|184615.5|184716.1|184626.1|184693.8|184603.8|22
1738936080000|2025-02-07 13:48:00|184708.5|184618.5|184705.5|184615.5|184708.5|184618.5|184696.9|184606.9|17
1738936090000|2025-02-07 13:48:10|184704.6|184614.6|184720.5|184630.5|184728.1|184638.1|184704.6|184614.6|17
1738936100000|2025-02-07 13:48:20|184712.5|184622.5|184710.2|184620.2|184712.5|184622.5|184706|184616|8
1738936110000|2025-02-07 13:48:30|184707.5|184617.5|184669.5|184579.5|184707.5|184617.5|184669.5|184579.5|28
1738936120000|2025-02-07 13:48:40|184672.9|184582.9|184683.8|184593.8|184684.8|184594.8|184672.9|184582.9|14
1738936130000|2025-02-07 13:48:50|184684.3|184594.3|184713.9|184623.9|184714.2|184624.2|184684.3|184594.3|16
1738936140000|2025-02-07 13:49:00|184715.8|184625.8|184714.6|184624.6|184721.6|184631.6|184708.8|184618.8|19
1738936150000|2025-02-07 13:49:10|184714|184624|184713.7|184623.7|184720.5|184630.5|184711.6|184621.6|14
1738936160000|2025-02-07 13:49:20|184714.4|184624.4|184716.7|184626.7|184734.6|184644.6|184709|184619|21
1738936170000|2025-02-07 13:49:30|184723.3|184633.3|184718.3|184628.3|184731.3|184641.3|184714.5|184624.5|27
1738936180000|2025-02-07 13:49:40|184738.6|184648.6|184746.4|184656.4|184748|184658|184738.6|184648.6|16
1738936190000|2025-02-07 13:49:50|184747.4|184657.4|184750.9|184660.9|184750.9|184660.9|184744.7|184654.7|9
1738936200000|2025-02-07 13:50:00|184749.4|184659.4|184755|184665|184791.2|184701.2|184749.4|184659.4|27
1738936210000|2025-02-07 13:50:10|184760.9|184670.9|184802.5|184712.5|184803|184713|184754|184664|22
1738936220000|2025-02-07 13:50:20|184802|184712|184797.5|184707.5|184803.7|184713.7|184791.4|184701.4|13
1738936230000|2025-02-07 13:50:30|184798.2|184708.2|184761.8|184671.8|184817.5|184727.5|184761.8|184671.8|24
1738936240000|2025-02-07 13:50:40|184763|184673|184755.6|184665.6|184763.7|184673.7|184751.1|184661.1|21
1738936250000|2025-02-07 13:50:50|184753.4|184663.4|184744.4|184654.4|184757.2|184667.2|184743.9|184653.9|19
1738936260000|2025-02-07 13:51:00|184745.4|184655.4|184748.4|184658.4|184751.5|184661.5|184744.3|184654.3|15
1738936270000|2025-02-07 13:51:10|184748.8|184658.8|184777.6|184687.6|184777.6|184687.6|184748.4|184658.4|22
1738936280000|2025-02-07 13:51:20|184780.3|184690.3|184759.9|184669.9|184780.3|184690.3|184759.9|184669.9|18
1738936290000|2025-02-07 13:51:30|184760.4|184670.4|184795.7|184705.7|184797.2|184707.2|184760.4|184670.4|19
1738936300000|2025-02-07 13:51:40|184794.5|184704.5|184806|184716|184808.6|184718.6|184790.5|184700.5|20
1738936310000|2025-02-07 13:51:50|184806.9|184716.9|184810.2|184720.2|184811.9|184721.9|184803.9|184713.9|21
1738936320000|2025-02-07 13:52:00|184810.4|184720.4|184799.8|184709.8|184816.5|184726.5|184793.9|184703.9|17
1738936330000|2025-02-07 13:52:10|184800.9|184710.9|184800.7|184710.7|184804.9|184714.9|184788.6|184698.6|21
1738936340000|2025-02-07 13:52:20|184804|184714|184821.9|184731.9|184821.9|184731.9|184798.6|184708.6|22
1738936350000|2025-02-07 13:52:30|184809.6|184719.6|184853.5|184763.5|184857.3|184767.3|184804.8|184714.8|32
1738936360000|2025-02-07 13:52:40|184848|184758|184859.6|184769.6|184861.4|184771.4|184845|184755|25
1738936370000|2025-02-07 13:52:50|184854.5|184764.5|184848.5|184758.5|184864.2|184774.2|184846.7|184756.7|25
1738936380000|2025-02-07 13:53:00|184843.8|184753.8|184806.6|184716.6|184848.3|184758.3|184789.7|184699.7|31
1738936390000|2025-02-07 13:53:10|184806.9|184716.9|184808.8|184718.8|184819.2|184729.2|184790.8|184700.8|32
1738936400000|2025-02-07 13:53:20|184821.7|184731.7|184761.3|184671.3|184821.7|184731.7|184757.9|184667.9|21
1738936410000|2025-02-07 13:53:30|184754.1|184664.1|184747.7|184657.7|184762.3|184672.3|184744.9|184654.9|33
1738936420000|2025-02-07 13:53:40|184747.5|184657.5|184735.8|184645.8|184781.5|184691.5|184726.6|184636.6|35
1738936430000|2025-02-07 13:53:50|184741.9|184651.9|184732.4|184642.4|184750.7|184660.7|184732.4|184642.4|25
1738936440000|2025-02-07 13:54:00|184734.7|184644.7|184734.1|184644.1|184749.8|184659.8|184706.2|184616.2|23
1738936450000|2025-02-07 13:54:10|184731.7|184641.7|184722.4|184632.4|184734.1|184644.1|184716.5|184626.5|21
1738936460000|2025-02-07 13:54:20|184725|184635|184735.4|184645.4|184753.3|184663.3|184721.4|184631.4|25
1738936470000|2025-02-07 13:54:30|184734.8|184644.8|184743|184653|184743.7|184653.7|184732.4|184642.4|19
1738936480000|2025-02-07 13:54:40|184743.6|184653.6|184742.1|184652.1|184752.3|184662.3|184741.2|184651.2|22
1738936490000|2025-02-07 13:54:50|184741.8|184651.8|184744.6|184654.6|184761|184671|184735.6|184645.6|30
1738936500000|2025-02-07 13:55:00|184741.5|184651.5|184740|184650|184747.6|184657.6|184734.2|184644.2|23
1738936510000|2025-02-07 13:55:10|184741|184651|184743.5|184653.5|184759.7|184669.7|184735.1|184645.1|27
1738936520000|2025-02-07 13:55:20|184738.4|184648.4|184742.2|184652.2|184782.6|184692.6|184738.4|184648.4|33
1738936530000|2025-02-07 13:55:30|184739.1|184649.1|184725.7|184635.7|184740.3|184650.3|184725.7|184635.7|31
1738936540000|2025-02-07 13:55:40|184729.1|184639.1|184716.8|184626.8|184735.2|184645.2|184716.8|184626.8|24
1738936550000|2025-02-07 13:55:50|184714.4|184624.4|184702.5|184612.5|184714.9|184624.9|184699.6|184609.6|21
1738936560000|2025-02-07 13:56:00|184704.9|184614.9|184707.4|184617.4|184711.3|184621.3|184703.2|184613.2|16
1738936570000|2025-02-07 13:56:10|184708.7|184618.7|184707.6|184617.6|184710.3|184620.3|184704.9|184614.9|16
1738936580000|2025-02-07 13:56:20|184707.8|184617.8|184687.2|184597.2|184707.8|184617.8|184683.4|184593.4|26
1738936590000|2025-02-07 13:56:30|184689.6|184599.6|184699.2|184609.2|184699.2|184609.2|184656.3|184566.3|28
1738936600000|2025-02-07 13:56:40|184705.3|184615.3|184690|184600|184706.7|184616.7|184686.8|184596.8|26
1738936610000|2025-02-07 13:56:50|184690.7|184600.7|184660.3|184570.3|184705.3|184615.3|184655.1|184565.1|28
1738936620000|2025-02-07 13:57:00|184653.5|184563.5|184670.6|184580.6|184675.9|184585.9|184653.5|184563.5|30
1738936630000|2025-02-07 13:57:10|184667.5|184577.5|184652.7|184562.7|184667.5|184577.5|184646.8|184556.8|23
1738936640000|2025-02-07 13:57:20|184653.3|184563.3|184655.3|184565.3|184655.3|184565.3|184644.8|184554.8|12
1738936650000|2025-02-07 13:57:30|184655.8|184565.8|184648.8|184558.8|184675.3|184585.3|184643.6|184553.6|26
1738936660000|2025-02-07 13:57:40|184646.1|184556.1|184634|184544|184650.6|184560.6|184634|184544|18
1738936670000|2025-02-07 13:57:50|184634.6|184544.6|184634.4|184544.4|184640|184550|184628.2|184538.2|27
1738936680000|2025-02-07 13:58:00|184633.8|184543.8|184650|184560|184655.4|184565.4|184628.4|184538.4|30
1738936690000|2025-02-07 13:58:10|184648.2|184558.2|184633.1|184543.1|184657.5|184567.5|184632.4|184542.4|29
1738936700000|2025-02-07 13:58:20|184630.4|184540.4|184614.8|184524.8|184641.9|184551.9|184598.2|184508.2|22
1738936710000|2025-02-07 13:58:30|184611.9|184521.9|184615|184525|184620.5|184530.5|184609.2|184519.2|20
1738936720000|2025-02-07 13:58:40|184612.7|184522.7|184570.8|184480.8|184612.7|184522.7|184570.8|184480.8|16
1738936730000|2025-02-07 13:58:50|184570.1|184480.1|184528.6|184438.6|184575.4|184485.4|184522.6|184432.6|20
1738936740000|2025-02-07 13:59:00|184534.2|184444.2|184536.7|184446.7|184540.4|184450.4|184521.2|184431.2|32
1738936750000|2025-02-07 13:59:10|184534|184444|184464.9|184374.9|184538.1|184448.1|184464.9|184374.9|28
1738936760000|2025-02-07 13:59:20|184468.1|184378.1|184513.5|184423.5|184517.5|184427.5|184468.1|184378.1|29
1738936770000|2025-02-07 13:59:30|184508.3|184418.3|184534.1|184444.1|184534.1|184444.1|184497.6|184407.6|30
1738936780000|2025-02-07 13:59:40|184534.8|184444.8|184548.2|184458.2|184555.3|184465.3|184533.6|184443.6|31
1738936790000|2025-02-07 13:59:50|184539.7|184449.7|184570.9|184480.9|184578.3|184488.3|184536.5|184446.5|28
1738936800000|2025-02-07 14:00:00|184584.2|184494.2|184568.1|184478.1|184584.2|184494.2|184565.9|184475.9|24
1738936810000|2025-02-07 14:00:10|184568.8|184478.8|184567.5|184477.5|184577.5|184487.5|184565.3|184475.3|26
1738936820000|2025-02-07 14:00:20|184570|184480|184573.2|184483.2|184585.2|184495.2|184570|184480|19
1738936830000|2025-02-07 14:00:30|184577.5|184487.5|184572.6|184482.6|184579.7|184489.7|184570.6|184480.6|16
1738936840000|2025-02-07 14:00:40|184577.8|184487.8|184591.3|184501.3|184596.8|184506.8|184571.5|184481.5|20
1738936850000|2025-02-07 14:00:50|184594.1|184504.1|184597.7|184507.7|184604.2|184514.2|184584.7|184494.7|17
1738936860000|2025-02-07 14:01:00|184595.2|184505.2|184620|184530|184648.1|184558.1|184591.7|184501.7|33
1738936870000|2025-02-07 14:01:10|184621.1|184531.1|184609.4|184519.4|184621.1|184531.1|184602.4|184512.4|20
1738936880000|2025-02-07 14:01:20|184606.8|184516.8|184629.9|184539.9|184635.9|184545.9|184606.8|184516.8|27
1738936890000|2025-02-07 14:01:30|184630.3|184540.3|184615.9|184525.9|184640.2|184550.2|184615.9|184525.9|26
1738936900000|2025-02-07 14:01:40|184616.3|184526.3|184593.9|184503.9|184616.3|184526.3|184590.6|184500.6|21
1738936910000|2025-02-07 14:01:50|184594|184504|184594.2|184504.2|184601.3|184511.3|184574.9|184484.9|18
1738936920000|2025-02-07 14:02:00|184593.7|184503.7|184586.3|184496.3|184596.2|184506.2|184581.3|184491.3|14
1738936930000|2025-02-07 14:02:10|184588|184498|184583.6|184493.6|184588|184498|184583.6|184493.6|15
1738936940000|2025-02-07 14:02:20|184582.8|184492.8|184581|184491|184583|184493|184580.2|184490.2|12
1738936950000|2025-02-07 14:02:30|184581.2|184491.2|184580.2|184490.2|184582.1|184492.1|184577.6|184487.6|12
1738936960000|2025-02-07 14:02:40|184581.3|184491.3|184582.2|184492.2|184584.4|184494.4|184579.4|184489.4|12
1738936970000|2025-02-07 14:02:50|184583.5|184493.5|184577.1|184487.1|184584.8|184494.8|184577.1|184487.1|10
1738936980000|2025-02-07 14:03:00|184577.6|184487.6|184566.5|184476.5|184577.6|184487.6|184566.4|184476.4|8
1738936990000|2025-02-07 14:03:10|184554.2|184464.2|184570.6|184480.6|184574.9|184484.9|184554.2|184464.2|23
1738937000000|2025-02-07 14:03:20|184570.9|184480.9|184604.2|184514.2|184604.2|184514.2|184570.9|184480.9|26
1738937010000|2025-02-07 14:03:30|184602.2|184512.2|184626.3|184536.3|184626.3|184536.3|184590.9|184500.9|24
1738937020000|2025-02-07 14:03:40|184625.2|184535.2|184656.7|184566.7|184659.4|184569.4|184625.2|184535.2|21
1738937030000|2025-02-07 14:03:50|184654.7|184564.7|184636.6|184546.6|184655.1|184565.1|184634.6|184544.6|16
1738937040000|2025-02-07 14:04:00|184639|184549|184635.4|184545.4|184639.1|184549.1|184629.9|184539.9|13
1738937050000|2025-02-07 14:04:10|184636.1|184546.1|184641.7|184551.7|184644.1|184554.1|184635.3|184545.3|15
1738937060000|2025-02-07 14:04:20|184642.4|184552.4|184626.6|184536.6|184659.3|184569.3|184626.6|184536.6|19
1738937070000|2025-02-07 14:04:30|184634.3|184544.3|184636.9|184546.9|184644.6|184554.6|184633.3|184543.3|27
1738937080000|2025-02-07 14:04:40|184639.4|184549.4|184646|184556|184655.8|184565.8|184635.1|184545.1|20
1738937090000|2025-02-07 14:04:50|184644.9|184554.9|184642.7|184552.7|184644.9|184554.9|184637.8|184547.8|14
1738937100000|2025-02-07 14:05:00|184641.9|184551.9|184694.6|184604.6|184696|184606|184641.9|184551.9|29
1738937110000|2025-02-07 14:05:10|184695.8|184605.8|184677.7|184587.7|184699.2|184609.2|184665.6|184575.6|29
1738937120000|2025-02-07 14:05:20|184668.7|184578.7|184680.8|184590.8|184693.7|184603.7|184656.7|184566.7|26
1738937130000|2025-02-07 14:05:30|184684.9|184594.9|184696.5|184606.5|184700.2|184610.2|184684.9|184594.9|20
1738937140000|2025-02-07 14:05:40|184685.5|184595.5|184691.3|184601.3|184695.5|184605.5|184673.2|184583.2|16
1738937150000|2025-02-07 14:05:50|184693|184603|184695.1|184605.1|184714.7|184624.7|184692.3|184602.3|22
1738937160000|2025-02-07 14:06:00|184692.5|184602.5|184672.1|184582.1|184695.5|184605.5|184672.1|184582.1|11
1738937170000|2025-02-07 14:06:10|184671.4|184581.4|184640|184550|184671.4|184581.4|184640|184550|17
1738937180000|2025-02-07 14:06:20|184640.6|184550.6|184638.8|184548.8|184655.9|184565.9|184638.8|184548.8|21
1738937190000|2025-02-07 14:06:30|184640.3|184550.3|184637.8|184547.8|184650|184560|184636.3|184546.3|25
1738937200000|2025-02-07 14:06:40|184637.7|184547.7|184596.6|184506.6|184638.4|184548.4|184595.7|184505.7|22
1738937210000|2025-02-07 14:06:50|184596.8|184506.8|184585.5|184495.5|184596.8|184506.8|184585.4|184495.4|16
1738937220000|2025-02-07 14:07:00|184582|184492|184587.5|184497.5|184587.5|184497.5|184580.8|184490.8|19
1738937230000|2025-02-07 14:07:10|184587.6|184497.6|184589.3|184499.3|184601.5|184511.5|184587.6|184497.6|14
1738937240000|2025-02-07 14:07:20|184590.8|184500.8|184589.4|184499.4|184593.4|184503.4|184587.3|184497.3|24
1738937250000|2025-02-07 14:07:30|184595.2|184505.2|184611.4|184521.4|184618.4|184528.4|184594|184504|14
1738937260000|2025-02-07 14:07:40|184613.5|184523.5|184586.7|184496.7|184613.5|184523.5|184586.4|184496.4|19
1738937270000|2025-02-07 14:07:50|184585.6|184495.6|184576.7|184486.7|184586.7|184496.7|184570.5|184480.5|22
1738937280000|2025-02-07 14:08:00|184577.1|184487.1|184573.4|184483.4|184577.1|184487.1|184570.7|184480.7|11
1738937290000|2025-02-07 14:08:10|184575.3|184485.3|184567.4|184477.4|184575.3|184485.3|184563.2|184473.2|22
1738937300000|2025-02-07 14:08:20|184566.6|184476.6|184567.2|184477.2|184569.6|184479.6|184564.6|184474.6|18
1738937310000|2025-02-07 14:08:30|184567|184477|184594.2|184504.2|184598.1|184508.1|184542.2|184452.2|30
1738937320000|2025-02-07 14:08:40|184594.7|184504.7|184571.1|184481.1|184599.6|184509.6|184569.7|184479.7|29
1738937330000|2025-02-07 14:08:50|184573.5|184483.5|184564.9|184474.9|184573.5|184483.5|184563.2|184473.2|16
1738937340000|2025-02-07 14:09:00|184562.5|184472.5|184559.8|184469.8|184572|184482|184559.8|184469.8|15
1738937350000|2025-02-07 14:09:10|184558.7|184468.7|184558.7|184468.7|184568.7|184478.7|184553.6|184463.6|16
1738937360000|2025-02-07 14:09:20|184559|184469|184574.7|184484.7|184574.7|184484.7|184559|184469|12
1738937370000|2025-02-07 14:09:30|184569.3|184479.3|184554.3|184464.3|184590.2|184500.2|184554.3|184464.3|23
1738937380000|2025-02-07 14:09:40|184557.1|184467.1|184542.1|184452.1|184557.5|184467.5|184542.1|184452.1|16
1738937390000|2025-02-07 14:09:50|184545.1|184455.1|184579.7|184489.7|184579.7|184489.7|184545.1|184455.1|20
1738937400000|2025-02-07 14:10:00|184576.6|184486.6|184583.2|184493.2|184592.9|184502.9|184572.5|184482.5|22
1738937410000|2025-02-07 14:10:10|184581.4|184491.4|184557|184467|184583.8|184493.8|184552.5|184462.5|13
1738937420000|2025-02-07 14:10:20|184554.4|184464.4|184547.1|184457.1|184555.6|184465.6|184546.3|184456.3|19
1738937430000|2025-02-07 14:10:30|184543.1|184453.1|184532.7|184442.7|184543.5|184453.5|184531.3|184441.3|25
1738937440000|2025-02-07 14:10:40|184532.1|184442.1|184512.2|184422.2|184532.1|184442.1|184505.2|184415.2|13
1738937450000|2025-02-07 14:10:50|184513|184423|184509.4|184419.4|184513.4|184423.4|184509.4|184419.4|11
1738937460000|2025-02-07 14:11:00|184513.9|184423.9|184507.8|184417.8|184534|184444|184505.4|184415.4|24
1738937470000|2025-02-07 14:11:10|184505.7|184415.7|184511.3|184421.3|184518.5|184428.5|184494.6|184404.6|18
1738937480000|2025-02-07 14:11:20|184509.2|184419.2|184527.2|184437.2|184528.9|184438.9|184509.2|184419.2|15
1738937490000|2025-02-07 14:11:30|184529.2|184439.2|184525.4|184435.4|184531.6|184441.6|184523.6|184433.6|13
1738937500000|2025-02-07 14:11:40|184526|184436|184524.4|184434.4|184534|184444|184520.7|184430.7|17
1738937510000|2025-02-07 14:11:50|184519.4|184429.4|184533.4|184443.4|184541.5|184451.5|184513.4|184423.4|23
1738937520000|2025-02-07 14:12:00|184533.3|184443.3|184541.1|184451.1|184541.1|184451.1|184527.6|184437.6|19
1738937530000|2025-02-07 14:12:10|184534.4|184444.4|184529.9|184439.9|184536.8|184446.8|184520.2|184430.2|15
1738937540000|2025-02-07 14:12:20|184526.7|184436.7|184529.7|184439.7|184537.3|184447.3|184522.7|184432.7|17
1738937550000|2025-02-07 14:12:30|184527.4|184437.4|184538.2|184448.2|184538.2|184448.2|184525.9|184435.9|11
1738937560000|2025-02-07 14:12:40|184537.6|184447.6|184506.3|184416.3|184537.6|184447.6|184506.3|184416.3|15
1738937570000|2025-02-07 14:12:50|184508|184418|184520.4|184430.4|184523.8|184433.8|184507.7|184417.7|17
1738937580000|2025-02-07 14:13:00|184523.2|184433.2|184516.6|184426.6|184523.2|184433.2|184513.9|184423.9|12
1738937590000|2025-02-07 14:13:10|184514.6|184424.6|184512.1|184422.1|184522.6|184432.6|184510.2|184420.2|16
1738937600000|2025-02-07 14:13:20|184511|184421|184506.5|184416.5|184511|184421|184505.9|184415.9|9
1738937610000|2025-02-07 14:13:30|184508.4|184418.4|184507.6|184417.6|184508.8|184418.8|184505.8|184415.8|6
1738937620000|2025-02-07 14:13:40|184509.2|184419.2|184506.2|184416.2|184509.2|184419.2|184503.4|184413.4|7
1738937630000|2025-02-07 14:13:50|184501.4|184411.4|184517.7|184427.7|184538.3|184448.3|184501.4|184411.4|26
1738937640000|2025-02-07 14:14:00|184519.6|184429.6|184522.8|184432.8|184534.7|184444.7|184519.6|184429.6|20
1738937650000|2025-02-07 14:14:10|184516|184426|184524.9|184434.9|184525.4|184435.4|184514.2|184424.2|15
1738937660000|2025-02-07 14:14:20|184523.8|184433.8|184502.2|184412.2|184523.8|184433.8|184501.5|184411.5|16
1738937670000|2025-02-07 14:14:30|184501|184411|184508.2|184418.2|184513.5|184423.5|184499.2|184409.2|18
1738937680000|2025-02-07 14:14:40|184508|184418|184509.6|184419.6|184509.9|184419.9|184505.1|184415.1|16
1738937690000|2025-02-07 14:14:50|184508.7|184418.7|184485.2|184395.2|184509.6|184419.6|184480.4|184390.4|19
1738937700000|2025-02-07 14:15:00|184483.1|184393.1|184482.3|184392.3|184485|184395|184480.6|184390.6|20
1738937710000|2025-02-07 14:15:10|184482.8|184392.8|184474.4|184384.4|184483|184393|184430.9|184340.9|29
1738937720000|2025-02-07 14:15:20|184478.5|184388.5|184477.3|184387.3|184497.4|184407.4|184471.7|184381.7|22
1738937730000|2025-02-07 14:15:30|184475.1|184385.1|184472.7|184382.7|184475.4|184385.4|184463|184373|20
1738937740000|2025-02-07 14:15:40|184478.2|184388.2|184470.5|184380.5|184478.3|184388.3|184462.2|184372.2|18
1738937750000|2025-02-07 14:15:50|184474.8|184384.8|184465.5|184375.5|184474.8|184384.8|184459.4|184369.4|18
1738937760000|2025-02-07 14:16:00|184466.2|184376.2|184478.1|184388.1|184484.2|184394.2|184466.2|184376.2|21
1738937770000|2025-02-07 14:16:10|184477|184387|184460|184370|184479.8|184389.8|184460|184370|19
1738937780000|2025-02-07 14:16:20|184461.5|184371.5|184456.1|184366.1|184461.5|184371.5|184440.6|184350.6|18
1738937790000|2025-02-07 14:16:30|184452.8|184362.8|184435.9|184345.9|184465.6|184375.6|184430.2|184340.2|26
1738937800000|2025-02-07 14:16:40|184427.5|184337.5|184395.9|184305.9|184437.3|184347.3|184392.6|184302.6|34
1738937810000|2025-02-07 14:16:50|184396.3|184306.3|184377.2|184287.2|184399.1|184309.1|184374.5|184284.5|26
1738937820000|2025-02-07 14:17:00|184382.9|184292.9|184400.9|184310.9|184410|184320|184382.9|184292.9|17
1738937830000|2025-02-07 14:17:10|184401.6|184311.6|184394.1|184304.1|184408.2|184318.2|184388.7|184298.7|16
1738937840000|2025-02-07 14:17:20|184394.4|184304.4|184389.5|184299.5|184403.6|184313.6|184389.5|184299.5|14
1738937850000|2025-02-07 14:17:30|184398.1|184308.1|184400.4|184310.4|184425.8|184335.8|184398.1|184308.1|20
1738937860000|2025-02-07 14:17:40|184401.4|184311.4|184400.9|184310.9|184408.5|184318.5|184400.9|184310.9|20
1738937870000|2025-02-07 14:17:50|184402|184312|184396.4|184306.4|184403.5|184313.5|184392.3|184302.3|14
1738937880000|2025-02-07 14:18:00|184400.5|184310.5|184398.8|184308.8|184402.7|184312.7|184397.7|184307.7|10
1738937890000|2025-02-07 14:18:10|184406|184316|184449.3|184359.3|184459.9|184369.9|184401.7|184311.7|23
1738937900000|2025-02-07 14:18:20|184459.4|184369.4|184406.8|184316.8|184459.4|184369.4|184406.8|184316.8|25
1738937910000|2025-02-07 14:18:30|184410.1|184320.1|184410.8|184320.8|184410.8|184320.8|184388.1|184298.1|26
1738937920000|2025-02-07 14:18:40|184408.1|184318.1|184413.5|184323.5|184419.9|184329.9|184404|184314|16
1738937930000|2025-02-07 14:18:50|184414.2|184324.2|184424.1|184334.1|184447.7|184357.7|184410.7|184320.7|21
1738937940000|2025-02-07 14:19:00|184423.2|184333.2|184463.9|184373.9|184469|184379|184423.2|184333.2|28
1738937950000|2025-02-07 14:19:10|184465.8|184375.8|184464.7|184374.7|184481.5|184391.5|184460.1|184370.1|29
1738937960000|2025-02-07 14:19:20|184463.2|184373.2|184438.3|184348.3|184463.2|184373.2|184438.3|184348.3|23
1738937970000|2025-02-07 14:19:30|184440.4|184350.4|184451.6|184361.6|184452.3|184362.3|184440.4|184350.4|17
1738937980000|2025-02-07 14:19:40|184450.6|184360.6|184460.4|184370.4|184460.9|184370.9|184446.9|184356.9|23
1738937990000|2025-02-07 14:19:50|184464.9|184374.9|184456.1|184366.1|184464.9|184374.9|184450.2|184360.2|17
1738938000000|2025-02-07 14:20:00|184455.6|184365.6|184477.1|184387.1|184477.1|184387.1|184443.9|184353.9|21
1738938010000|2025-02-07 14:20:10|184478|184388|184478.7|184388.7|184491.2|184401.2|184468.8|184378.8|26
1738938020000|2025-02-07 14:20:20|184481.7|184391.7|184478.3|184388.3|184482.2|184392.2|184472.6|184382.6|16
1738938030000|2025-02-07 14:20:30|184477|184387|184466.6|184376.6|184478.3|184388.3|184464.7|184374.7|17
1738938040000|2025-02-07 14:20:40|184467.1|184377.1|184461.8|184371.8|184467.1|184377.1|184455.5|184365.5|19
1738938050000|2025-02-07 14:20:50|184460.6|184370.6|184444.6|184354.6|184467.1|184377.1|184426.8|184336.8|29
1738938060000|2025-02-07 14:21:00|184434.9|184344.9|184428.5|184338.5|184434.9|184344.9|184426.8|184336.8|9
1738938070000|2025-02-07 14:21:10|184428.9|184338.9|184446|184356|184446|184356|184428.9|184338.9|16
1738938080000|2025-02-07 14:21:20|184444.8|184354.8|184417.1|184327.1|184445.5|184355.5|184411.4|184321.4|15
1738938090000|2025-02-07 14:21:30|184418.8|184328.8|184408.4|184318.4|184418.8|184328.8|184404|184314|14
1738938100000|2025-02-07 14:21:40|184403.8|184313.8|184414.6|184324.6|184414.6|184324.6|184393.1|184303.1|20
1738938110000|2025-02-07 14:21:50|184414.4|184324.4|184415.8|184325.8|184417.4|184327.4|184411.6|184321.6|13
1738938120000|2025-02-07 14:22:00|184415.3|184325.3|184416.4|184326.4|184426.9|184336.9|184396.6|184306.6|22
1738938130000|2025-02-07 14:22:10|184421.6|184331.6|184423.3|184333.3|184426.7|184336.7|184418.1|184328.1|15
1738938140000|2025-02-07 14:22:20|184424|184334|184416.2|184326.2|184426|184336|184411.2|184321.2|10
1738938150000|2025-02-07 14:22:30|184414.1|184324.1|184409.1|184319.1|184426.2|184336.2|184409.1|184319.1|20
1738938160000|2025-02-07 14:22:40|184409.6|184319.6|184410|184320|184413.2|184323.2|184408.5|184318.5|10
1738938170000|2025-02-07 14:22:50|184410.2|184320.2|184412.5|184322.5|184414.4|184324.4|184408.2|184318.2|13
1738938180000|2025-02-07 14:23:00|184416.1|184326.1|184421.4|184331.4|184439.5|184349.5|184416.1|184326.1|26
1738938190000|2025-02-07 14:23:10|184420.9|184330.9|184416.3|184326.3|184421|184331|184416.3|184326.3|10
1738938200000|2025-02-07 14:23:20|184413.8|184323.8|184403.3|184313.3|184416.2|184326.2|184403.3|184313.3|14
1738938210000|2025-02-07 14:23:30|184403.9|184313.9|184423.6|184333.6|184431.1|184341.1|184403.1|184313.1|10
1738938220000|2025-02-07 14:23:40|184428.5|184338.5|184414.5|184324.5|184428.7|184338.7|184406.4|184316.4|10
1738938230000|2025-02-07 14:23:50|184412.9|184322.9|184415.4|184325.4|184416|184326|184406.1|184316.1|15
1738938240000|2025-02-07 14:24:00|184417.4|184327.4|184441.6|184351.6|184441.6|184351.6|184417.4|184327.4|15
1738938250000|2025-02-07 14:24:10|184438|184348|184437.8|184347.8|184443.2|184353.2|184437.4|184347.4|11
1738938260000|2025-02-07 14:24:20|184438.6|184348.6|184443.6|184353.6|184443.6|184353.6|184434.1|184344.1|15
1738938270000|2025-02-07 14:24:30|184441.5|184351.5|184433.5|184343.5|184441.5|184351.5|184433.5|184343.5|8
1738938280000|2025-02-07 14:24:40|184432.9|184342.9|184396.3|184306.3|184436.6|184346.6|184396.3|184306.3|16
1738938290000|2025-02-07 14:24:50|184394.5|184304.5|184409.4|184319.4|184414.1|184324.1|184394.5|184304.5|23
1738938300000|2025-02-07 14:25:00|184409.9|184319.9|184427.6|184337.6|184432|184342|184397.7|184307.7|15
1738938310000|2025-02-07 14:25:10|184423.2|184333.2|184431.5|184341.5|184440|184350|184415.9|184325.9|25
1738938320000|2025-02-07 14:25:20|184431.4|184341.4|184418.3|184328.3|184431.4|184341.4|184415.7|184325.7|10
1738938330000|2025-02-07 14:25:30|184416.3|184326.3|184423|184333|184433.6|184343.6|184416|184326|17
1738938340000|2025-02-07 14:25:40|184428.1|184338.1|184410.1|184320.1|184428.1|184338.1|184382.8|184292.8|25
1738938350000|2025-02-07 14:25:50|184407.9|184317.9|184390.7|184300.7|184407.9|184317.9|184378.5|184288.5|19
1738938360000|2025-02-07 14:26:00|184384.5|184294.5|184392.9|184302.9|184395.2|184305.2|184384.1|184294.1|16
1738938370000|2025-02-07 14:26:10|184395|184305|184395|184305|184400.2|184310.2|184391.1|184301.1|16
1738938380000|2025-02-07 14:26:20|184394|184304|184389.7|184299.7|184394.2|184304.2|184388.2|184298.2|14
1738938390000|2025-02-07 14:26:30|184386.5|184296.5|184387|184297|184391.1|184301.1|184386.5|184296.5|6
1738938400000|2025-02-07 14:26:40|184387.2|184297.2|184386.2|184296.2|184387.2|184297.2|184386.2|184296.2|2
1738938410000|2025-02-07 14:26:50|184385.3|184295.3|184382.3|184292.3|184385.3|184295.3|184369.7|184279.7|18
1738938420000|2025-02-07 14:27:00|184381.9|184291.9|184391.8|184301.8|184394.6|184304.6|184378|184288|22
1738938430000|2025-02-07 14:27:10|184392.5|184302.5|184393.9|184303.9|184395.7|184305.7|184391.9|184301.9|8
1738938440000|2025-02-07 14:27:20|184390.5|184300.5|184388.4|184298.4|184390.5|184300.5|184386.7|184296.7|7
1738938450000|2025-02-07 14:27:30|184388.5|184298.5|184378.1|184288.1|184390.3|184300.3|184373.3|184283.3|18
1738938460000|2025-02-07 14:27:40|184363.6|184273.6|184385.5|184295.5|184399.9|184309.9|184363.6|184273.6|29
1738938470000|2025-02-07 14:27:50|184384.7|184294.7|184365.6|184275.6|184384.7|184294.7|184362.5|184272.5|18
1738938480000|2025-02-07 14:28:00|184361.8|184271.8|184320.5|184230.5|184369|184279|184303.4|184213.4|31
1738938490000|2025-02-07 14:28:10|184312.7|184222.7|184309.9|184219.9|184319.6|184229.6|184308.1|184218.1|36
1738938500000|2025-02-07 14:28:20|184308|184218|184312.3|184222.3|184320.3|184230.3|184304.2|184214.2|35
1738938510000|2025-02-07 14:28:30|184311.1|184221.1|184276.5|184186.5|184320.2|184230.2|184276.5|184186.5|27
1738938520000|2025-02-07 14:28:40|184276.1|184186.1|184256.3|184166.3|184276.1|184186.1|184246.4|184156.4|20
1738938530000|2025-02-07 14:28:50|184256.6|184166.6|184267|184177|184277.2|184187.2|184243.4|184153.4|25
1738938540000|2025-02-07 14:29:00|184243.2|184153.2|184242.5|184152.5|184243.2|184153.2|184226.7|184136.7|18
1738938550000|2025-02-07 14:29:10|184241.2|184151.2|184220.7|184130.7|184241.2|184151.2|184218.3|184128.3|20
1738938560000|2025-02-07 14:29:20|184220.4|184130.4|184216.3|184126.3|184220.9|184130.9|184215.9|184125.9|16
1738938570000|2025-02-07 14:29:30|184218.3|184128.3|184213.1|184123.1|184227.5|184137.5|184213.1|184123.1|27
1738938580000|2025-02-07 14:29:40|184216.2|184126.2|184223.2|184133.2|184231.8|184141.8|184214|184124|16
1738938590000|2025-02-07 14:29:50|184222.2|184132.2|184225.9|184135.9|184226.3|184136.3|184222.2|184132.2|10
1738938600000|2025-02-07 14:30:00|184231.4|184141.4|184217.4|184127.4|184231.4|184141.4|184192.2|184102.2|26
1738938610000|2025-02-07 14:30:10|184217.5|184127.5|184225.9|184135.9|184228.7|184138.7|184207.7|184117.7|17
1738938620000|2025-02-07 14:30:20|184226.6|184136.6|184165.9|184075.9|184227.8|184137.8|184161.1|184071.1|16
1738938630000|2025-02-07 14:30:30|184162.4|184072.4|184151.1|184061.1|184164.9|184074.9|184137.7|184047.7|30
1738938640000|2025-02-07 14:30:40|184153|184063|184135.7|184045.7|184160.7|184070.7|184118.6|184028.6|20
1738938650000|2025-02-07 14:30:50|184140.2|184050.2|184153.7|184063.7|184158.6|184068.6|184140.2|184050.2|13
1738938660000|2025-02-07 14:31:00|184147|184057|184146.2|184056.2|184155|184065|184145.5|184055.5|20
1738938670000|2025-02-07 14:31:10|184149.9|184059.9|184153.5|184063.5|184153.7|184063.7|184146.3|184056.3|16
1738938680000|2025-02-07 14:31:20|184149.9|184059.9|184147.9|184057.9|184153.3|184063.3|184147.9|184057.9|15
1738938690000|2025-02-07 14:31:30|184148.3|184058.3|184144|184054|184152.5|184062.5|184143.5|184053.5|16
1738938700000|2025-02-07 14:31:40|184138.5|184048.5|184136.1|184046.1|184138.5|184048.5|184133.6|184043.6|13
1738938710000|2025-02-07 14:31:50|184133.2|184043.2|184134.2|184044.2|184137|184047|184131.3|184041.3|8
1738938720000|2025-02-07 14:32:00|184135.9|184045.9|184124.5|184034.5|184143.4|184053.4|184124.5|184034.5|21
1738938730000|2025-02-07 14:32:10|184125.1|184035.1|184118.2|184028.2|184127.4|184037.4|184118.2|184028.2|8
1738938740000|2025-02-07 14:32:20|184120.9|184030.9|184121.8|184031.8|184121.8|184031.8|184119.2|184029.2|5
1738938750000|2025-02-07 14:32:30|184121.9|184031.9|184121.2|184031.2|184121.9|184031.9|184121.2|184031.2|5
1738938760000|2025-02-07 14:32:40|184119.6|184029.6|184124.1|184034.1|184124.1|184034.1|184119.6|184029.6|7
1738938770000|2025-02-07 14:32:50|184122.5|184032.5|184124.9|184034.9|184124.9|184034.9|184122.5|184032.5|7
1738938780000|2025-02-07 14:33:00|184126.7|184036.7|184120.4|184030.4|184128.7|184038.7|184120.4|184030.4|9
1738938790000|2025-02-07 14:33:10|184139.1|184049.1|184133.9|184043.9|184140.6|184050.6|184133.6|184043.6|13
1738938800000|2025-02-07 14:33:20|184132.3|184042.3|184134.9|184044.9|184134.9|184044.9|184131.4|184041.4|4
1738938810000|2025-02-07 14:33:30|184135.7|184045.7|184134.3|184044.3|184140.4|184050.4|184134.3|184044.3|13
1738938820000|2025-02-07 14:33:40|184139.7|184049.7|184134.6|184044.6|184139.7|184049.7|184132.6|184042.6|4
1738938830000|2025-02-07 14:33:50|184132|184042|184134.5|184044.5|184134.5|184044.5|184129.2|184039.2|7
1738938840000|2025-02-07 14:34:00|184131.1|184041.1|184128.7|184038.7|184134.6|184044.6|184128.7|184038.7|6
1738938850000|2025-02-07 14:34:10|184131.3|184041.3|184111|184021|184133.7|184043.7|184104.8|184014.8|12
1738938860000|2025-02-07 14:34:20|184112.9|184022.9|184106.8|184016.8|184112.9|184022.9|184105.4|184015.4|8
1738938870000|2025-02-07 14:34:30|184110.4|184020.4|184111.6|184021.6|184116.2|184026.2|184105.6|184015.6|17
1738938880000|2025-02-07 14:34:40|184112.5|184022.5|184096|184006|184114.8|184024.8|184093.8|184003.8|28
1738938890000|2025-02-07 14:34:50|184094.7|184004.7|184091.7|184001.7|184099.8|184009.8|184091.7|184001.7|20
1738938900000|2025-02-07 14:35:00|184091.2|184001.2|184089.5|183999.5|184098.8|184008.8|184079.9|183989.9|24
1738938910000|2025-02-07 14:35:10|184087.2|183997.2|184083.2|183993.2|184090.7|184000.7|184074.7|183984.7|23
1738938920000|2025-02-07 14:35:20|184082|183992|184086.4|183996.4|184094.5|184004.5|184080.5|183990.5|18
1738938930000|2025-02-07 14:35:30|184086.2|183996.2|184083.5|183993.5|184087|183997|184073.2|183983.2|10
1738938940000|2025-02-07 14:35:40|184086.1|183996.1|184093.8|184003.8|184102.9|184012.9|184082.9|183992.9|21
1738938950000|2025-02-07 14:35:50|184090.7|184000.7|184076.2|183986.2|184090.7|184000.7|184070.4|183980.4|12
1738938960000|2025-02-07 14:36:00|184074|183984|184074.4|183984.4|184077.4|183987.4|184073|183983|13
1738938970000|2025-02-07 14:36:10|184073|183983|184078.3|183988.3|184080.6|183990.6|184073|183983|14
1738938980000|2025-02-07 14:36:20|184080.6|183990.6|184085.3|183995.3|184086.5|183996.5|184080.6|183990.6|18
1738938990000|2025-02-07 14:36:30|184083.6|183993.6|184080.9|183990.9|184092.4|184002.4|184080.8|183990.8|21
1738939000000|2025-02-07 14:36:40|184079.8|183989.8|184081.2|183991.2|184085.4|183995.4|184079.8|183989.8|6
1738939010000|2025-02-07 14:36:50|184081.3|183991.3|184081.5|183991.5|184081.5|183991.5|184081.2|183991.2|3
1738939020000|2025-02-07 14:37:00|184080.4|183990.4|184067.4|183977.4|184081.2|183991.2|184062.3|183972.3|16
1738939030000|2025-02-07 14:37:10|184068.6|183978.6|184065.1|183975.1|184068.6|183978.6|184064.5|183974.5|7
1738939040000|2025-02-07 14:37:20|184065.3|183975.3|184065.1|183975.1|184065.3|183975.3|184064.8|183974.8|4
1738939050000|2025-02-07 14:37:30|184065|183975|184063.4|183973.4|184065.1|183975.1|184063.2|183973.2|7
1738939060000|2025-02-07 14:37:40|184063.8|183973.8|184060.8|183970.8|184065.7|183975.7|184059.8|183969.8|10
1738939070000|2025-02-07 14:37:50|184061.5|183971.5|183996.3|183906.3|184061.5|183971.5|183993.3|183903.3|19
1738939080000|2025-02-07 14:38:00|183995.4|183905.4|183970.7|183880.7|183995.4|183905.4|183967.2|183877.2|24
1738939090000|2025-02-07 14:38:10|183968.1|183878.1|183966|183876|183973.1|183883.1|183963.3|183873.3|20
1738939100000|2025-02-07 14:38:20|183969.4|183879.4|183969.5|183879.5|183979.6|183889.6|183966.4|183876.4|13
1738939110000|2025-02-07 14:38:30|183969.7|183879.7|183966.9|183876.9|183976.9|183886.9|183964.4|183874.4|26
1738939120000|2025-02-07 14:38:40|183967.7|183877.7|183978.5|183888.5|183985.8|183895.8|183967.7|183877.7|15
1738939130000|2025-02-07 14:38:50|183975.2|183885.2|183965.5|183875.5|183982.6|183892.6|183963.6|183873.6|14
1738939140000|2025-02-07 14:39:00|183965.2|183875.2|183974.6|183884.6|183980.7|183890.7|183963.1|183873.1|20
1738939150000|2025-02-07 14:39:10|183979.2|183889.2|183968.6|183878.6|183979.2|183889.2|183968.1|183878.1|19
1738939160000|2025-02-07 14:39:20|183975.9|183885.9|183971.4|183881.4|183980.3|183890.3|183963.2|183873.2|30
1738939170000|2025-02-07 14:39:30|183974.5|183884.5|183990.5|183900.5|183993.2|183903.2|183974.5|183884.5|10
1738939180000|2025-02-07 14:39:40|183987.6|183897.6|183990.2|183900.2|183994.8|183904.8|183964.7|183874.7|25
1738939190000|2025-02-07 14:39:50|183990.4|183900.4|183997.2|183907.2|183998.2|183908.2|183990.4|183900.4|11
1738939200000|2025-02-07 14:40:00|183997.5|183907.5|184004|183914|184004.9|183914.9|183997.5|183907.5|5
1738939210000|2025-02-07 14:40:10|184004.9|183914.9|184018.5|183928.5|184036.2|183946.2|184004.9|183914.9|18
1738939220000|2025-02-07 14:40:20|184020.6|183930.6|184022.7|183932.7|184024.6|183934.6|184020.6|183930.6|5
1738939230000|2025-02-07 14:40:30|184022.4|183932.4|184022.4|183932.4|184023.4|183933.4|184022.4|183932.4|5
1738939240000|2025-02-07 14:40:40|184023.7|183933.7|184020.1|183930.1|184026.5|183936.5|184017.9|183927.9|18
1738939250000|2025-02-07 14:40:50|184020.2|183930.2|184027.3|183937.3|184028|183938|184020.1|183930.1|12
1738939260000|2025-02-07 14:41:00|184027.7|183937.7|184029.4|183939.4|184030.8|183940.8|184027|183937|5
1738939270000|2025-02-07 14:41:10|184026.8|183936.8|184017.8|183927.8|184030.3|183940.3|184017.8|183927.8|18
1738939280000|2025-02-07 14:41:20|184013.7|183923.7|184020.5|183930.5|184022.3|183932.3|184013|183923|17
1738939290000|2025-02-07 14:41:30|184020.4|183930.4|184041.2|183951.2|184043.3|183953.3|184014.5|183924.5|14
1738939300000|2025-02-07 14:41:40|184037.3|183947.3|184032.2|183942.2|184039|183949|184030.9|183940.9|20
1738939310000|2025-02-07 14:41:50|184030.5|183940.5|184030.4|183940.4|184032.6|183942.6|184027.7|183937.7|8
1738939320000|2025-02-07 14:42:00|184032.8|183942.8|184030.5|183940.5|184032.8|183942.8|184030.5|183940.5|5
1738939330000|2025-02-07 14:42:10|184026.5|183936.5|184022.7|183932.7|184026.5|183936.5|184022.6|183932.6|4
1738939340000|2025-02-07 14:42:20|184018|183928|184022.6|183932.6|184022.7|183932.7|184017.9|183927.9|5
1738939350000|2025-02-07 14:42:30|184022.4|183932.4|184020|183930|184022.6|183932.6|184015.3|183925.3|9
1738939360000|2025-02-07 14:42:40|184016.5|183926.5|184020.3|183930.3|184020.3|183930.3|184010.8|183920.8|6
1738939370000|2025-02-07 14:42:50|184019.9|183929.9|184026.5|183936.5|184028.3|183938.3|184019.9|183929.9|8
1738939380000|2025-02-07 14:43:00|184024.8|183934.8|184022.3|183932.3|184024.8|183934.8|184022.3|183932.3|4
1738939390000|2025-02-07 14:43:10|184020.3|183930.3|184022.8|183932.8|184025.8|183935.8|184020.3|183930.3|10
1738939400000|2025-02-07 14:43:20|184025.8|183935.8|184022.8|183932.8|184028.6|183938.6|184020.8|183930.8|10
1738939410000|2025-02-07 14:43:30|184022.6|183932.6|184032|183942|184033.6|183943.6|184013.1|183923.1|16
1738939420000|2025-02-07 14:43:40|184032.5|183942.5|184030.7|183940.7|184032.5|183942.5|184027.6|183937.6|9
1738939430000|2025-02-07 14:43:50|184031.4|183941.4|184032|183942|184032.2|183942.2|184031|183941|8
1738939440000|2025-02-07 14:44:00|184029.6|183939.6|184032.4|183942.4|184035.3|183945.3|184029.6|183939.6|11
1738939450000|2025-02-07 14:44:10|184033.1|183943.1|184038.2|183948.2|184038.3|183948.3|184029.8|183939.8|13
1738939460000|2025-02-07 14:44:20|184047.1|183957.1|184046.3|183956.3|184048|183958|184042.6|183952.6|5
1738939470000|2025-02-07 14:44:30|184044.2|183954.2|184040.5|183950.5|184044.2|183954.2|184040.5|183950.5|5
1738939480000|2025-02-07 14:44:40|184040.7|183950.7|184040.8|183950.8|184041.3|183951.3|184040.7|183950.7|4
1738939490000|2025-02-07 14:44:50|184043|183953|184041|183951|184043|183953|184039.3|183949.3|12
1738939500000|2025-02-07 14:45:00|184039.8|183949.8|184095.3|184005.3|184098.7|184008.7|184039.8|183949.8|19
1738939510000|2025-02-07 14:45:10|184096.1|184006.1|184056.3|183966.3|184096.1|184006.1|184056.3|183966.3|19
1738939520000|2025-02-07 14:45:20|184058.4|183968.4|184052.5|183962.5|184060.2|183970.2|184050|183960|14
1738939530000|2025-02-07 14:45:30|184053.3|183963.3|183951.3|183861.3|184058.9|183968.9|183951.3|183861.3|24
1738939540000|2025-02-07 14:45:40|183953.1|183863.1|183924|183834|183967.2|183877.2|183924|183834|22
1738939550000|2025-02-07 14:45:50|183923.3|183833.3|183907.7|183817.7|183923.3|183833.3|183903.8|183813.8|20
1738939560000|2025-02-07 14:46:00|183908.2|183818.2|183900.9|183810.9|183914.4|183824.4|183899.8|183809.8|16
1738939570000|2025-02-07 14:46:10|183898.6|183808.6|183886.2|183796.2|183899.1|183809.1|183881.8|183791.8|19
1738939580000|2025-02-07 14:46:20|183887.8|183797.8|183886.3|183796.3|183898.6|183808.6|183886.2|183796.2|16
1738939590000|2025-02-07 14:46:30|183885.7|183795.7|183885.7|183795.7|183886.5|183796.5|183884.4|183794.4|10
1738939600000|2025-02-07 14:46:40|183883.2|183793.2|183820.4|183730.4|183883.2|183793.2|183820.3|183730.3|17
1738939610000|2025-02-07 14:46:50|183819.9|183729.9|183742.9|183652.9|183820.4|183730.4|183741.3|183651.3|21
1738939620000|2025-02-07 14:47:00|183740|183650|183750.9|183660.9|183756|183666|183740|183650|15
1738939630000|2025-02-07 14:47:10|183748.4|183658.4|183750.5|183660.5|183755.3|183665.3|183748.3|183658.3|10
1738939640000|2025-02-07 14:47:20|183749.7|183659.7|183748.5|183658.5|183752.5|183662.5|183744.2|183654.2|14
1738939650000|2025-02-07 14:47:30|183747.4|183657.4|183745.9|183655.9|183747.4|183657.4|183745.5|183655.5|6
1738939660000|2025-02-07 14:47:40|183746.1|183656.1|183745.1|183655.1|183746.1|183656.1|183745.1|183655.1|5
1738939670000|2025-02-07 14:47:50|183745.2|183655.2|183743.4|183653.4|183745.2|183655.2|183740.5|183650.5|9
1738939680000|2025-02-07 14:48:00|183741.6|183651.6|183745.4|183655.4|183760.5|183670.5|183727.2|183637.2|18
1738939690000|2025-02-07 14:48:10|183746.6|183656.6|183745.2|183655.2|183748.2|183658.2|183740.3|183650.3|19
1738939700000|2025-02-07 14:48:20|183746|183656|183751.2|183661.2|183751.2|183661.2|183745.7|183655.7|10
1738939710000|2025-02-07 14:48:30|183750|183660|183734.7|183644.7|183762.3|183672.3|183734.7|183644.7|16
1738939720000|2025-02-07 14:48:40|183726.8|183636.8|183716.6|183626.6|183726.8|183636.8|183715.2|183625.2|15
1738939730000|2025-02-07 14:48:50|183715.7|183625.7|183710|183620|183717.1|183627.1|183710|183620|12
1738939740000|2025-02-07 14:49:00|183719.1|183629.1|183719.6|183629.6|183734.9|183644.9|183719.1|183629.1|17
1738939750000|2025-02-07 14:49:10|183720|183630|183724.7|183634.7|183724.7|183634.7|183709.3|183619.3|14
1738939760000|2025-02-07 14:49:20|183727.8|183637.8|183731.7|183641.7|183731.7|183641.7|183727.8|183637.8|4
1738939770000|2025-02-07 14:49:30|183729.1|183639.1|183722|183632|183729.1|183639.1|183721.4|183631.4|9
1738939780000|2025-02-07 14:49:40|183723.2|183633.2|183725.3|183635.3|183729.7|183639.7|183721.5|183631.5|10
1738939790000|2025-02-07 14:49:50|183725|183635|183720.1|183630.1|183726.7|183636.7|183719.5|183629.5|10
1738939800000|2025-02-07 14:50:00|183721|183631|183721.3|183631.3|183721.3|183631.3|183721|183631|3
1738939810000|2025-02-07 14:50:10|183719.3|183629.3|183736|183646|183736.6|183646.6|183719.3|183629.3|17
1738939820000|2025-02-07 14:50:20|183736.6|183646.6|183758.6|183668.6|183758.6|183668.6|183734.7|183644.7|18
1738939830000|2025-02-07 14:50:30|183756.2|183666.2|183741.3|183651.3|183758.4|183668.4|183741.3|183651.3|19
1738939840000|2025-02-07 14:50:40|183743.6|183653.6|183751.3|183661.3|183753.8|183663.8|183743.6|183653.6|16
1738939850000|2025-02-07 14:50:50|183750.1|183660.1|183748.1|183658.1|183750.1|183660.1|183746.3|183656.3|11
1738939860000|2025-02-07 14:51:00|183746.8|183656.8|183755.7|183665.7|183755.7|183665.7|183745.4|183655.4|10
1738939870000|2025-02-07 14:51:10|183754.6|183664.6|183730.4|183640.4|183776.7|183686.7|183729.6|183639.6|19
1738939880000|2025-02-07 14:51:20|183730.3|183640.3|183728.3|183638.3|183731.2|183641.2|183728.3|183638.3|8
1738939890000|2025-02-07 14:51:30|183729|183639|183730.2|183640.2|183742.9|183652.9|183711.4|183621.4|22
1738939900000|2025-02-07 14:51:40|183731.5|183641.5|183721.4|183631.4|183740.3|183650.3|183721.4|183631.4|10
1738939910000|2025-02-07 14:51:50|183721.5|183631.5|183719.8|183629.8|183721.8|183631.8|183719.8|183629.8|5
1738939920000|2025-02-07 14:52:00|183716.3|183626.3|183725.7|183635.7|183726.6|183636.6|183716.3|183626.3|7
1738939930000|2025-02-07 14:52:10|183725.2|183635.2|183722|183632|183725.2|183635.2|183721.7|183631.7|10
1738939940000|2025-02-07 14:52:20|183722.6|183632.6|183722.8|183632.8|183728|183638|183722.6|183632.6|11
1738939950000|2025-02-07 14:52:30|183722.5|183632.5|183717.1|183627.1|183722.5|183632.5|183717.1|183627.1|7
1738939960000|2025-02-07 14:52:40|183716.6|183626.6|183717.2|183627.2|183717.2|183627.2|183716.6|183626.6|2
1738939970000|2025-02-07 14:52:50|183710|183620|183707.3|183617.3|183710|183620|183703.4|183613.4|11
1738939980000|2025-02-07 14:53:00|183718.5|183628.5|183722.3|183632.3|183726.7|183636.7|183718.5|183628.5|11
1738939990000|2025-02-07 14:53:10|183721.7|183631.7|183727.9|183637.9|183728|183638|183718.2|183628.2|12
1738940000000|2025-02-07 14:53:20|183728.5|183638.5|183726|183636|183732|183642|183722.6|183632.6|11
1738940010000|2025-02-07 14:53:30|183725.7|183635.7|183722.7|183632.7|183726.1|183636.1|183719.7|183629.7|12
1738940020000|2025-02-07 14:53:40|183727.4|183637.4|183726|183636|183731.2|183641.2|183724.1|183634.1|11
1738940030000|2025-02-07 14:53:50|183728.6|183638.6|183726.1|183636.1|183731.8|183641.8|183726.1|183636.1|9
1738940040000|2025-02-07 14:54:00|183727|183637|183725.9|183635.9|183729.5|183639.5|183723.5|183633.5|9
1738940050000|2025-02-07 14:54:10|183726.2|183636.2|183731.8|183641.8|183731.8|183641.8|183725.1|183635.1|7
1738940060000|2025-02-07 14:54:20|183733.2|183643.2|183734.1|183644.1|183734.1|183644.1|183733.2|183643.2|2
1738940070000|2025-02-07 14:54:30|183732.7|183642.7|183731.7|183641.7|183734.8|183644.8|183730.9|183640.9|9
1738940080000|2025-02-07 14:54:40|183731.2|183641.2|183757.8|183667.8|183761.8|183671.8|183731.2|183641.2|10
1738940090000|2025-02-07 14:54:50|183756|183666|183751.6|183661.6|183756.8|183666.8|183751.6|183661.6|10
1738940100000|2025-02-07 14:55:00|183752.1|183662.1|183761.3|183671.3|183761.3|183671.3|183749.7|183659.7|19
1738940110000|2025-02-07 14:55:10|183763|183673|183764.6|183674.6|183768.9|183678.9|183761.3|183671.3|15
1738940120000|2025-02-07 14:55:20|183764.1|183674.1|183740.6|183650.6|183764.1|183674.1|183731.7|183641.7|16
1738940130000|2025-02-07 14:55:30|183741.7|183651.7|183734.3|183644.3|183743|183653|183724.7|183634.7|25
1738940140000|2025-02-07 14:55:40|183728.9|183638.9|183710.5|183620.5|183733.9|183643.9|183704.9|183614.9|22
1738940150000|2025-02-07 14:55:50|183707.5|183617.5|183705.3|183615.3|183719.3|183629.3|183705.3|183615.3|16
1738940160000|2025-02-07 14:56:00|183705.7|183615.7|183708.6|183618.6|183710.6|183620.6|183705.7|183615.7|8
1738940170000|2025-02-07 14:56:10|183711.9|183621.9|183709.1|183619.1|183711.9|183621.9|183708.5|183618.5|4
1738940180000|2025-02-07 14:56:20|183708.6|183618.6|183708.6|183618.6|183708.6|183618.6|183708.1|183618.1|4
1738940200000|2025-02-07 14:56:40|183708.8|183618.8|183708.9|183618.9|183709.8|183619.8|183708.8|183618.8|5
1738940210000|2025-02-07 14:56:50|183709|183619|183708.5|183618.5|183709|183619|183708.4|183618.4|4
1738940220000|2025-02-07 14:57:00|183706.9|183616.9|183707.1|183617.1|183708.5|183618.5|183705.4|183615.4|7
1738940230000|2025-02-07 14:57:10|183707|183617|183711.2|183621.2|183711.2|183621.2|183707|183617|10
1738940240000|2025-02-07 14:57:20|183715.4|183625.4|183711.7|183621.7|183715.4|183625.4|183710.8|183620.8|5
1738940250000|2025-02-07 14:57:30|183710.8|183620.8|183721.1|183631.1|183725.7|183635.7|183710.8|183620.8|14
1738940260000|2025-02-07 14:57:40|183720.2|183630.2|183725.7|183635.7|183728.5|183638.5|183719.7|183629.7|8
1738940270000|2025-02-07 14:57:50|183725.8|183635.8|183716.1|183626.1|183725.8|183635.8|183716.1|183626.1|11
1738940280000|2025-02-07 14:58:00|183713.1|183623.1|183719.1|183629.1|183722.9|183632.9|183711.5|183621.5|8
1738940290000|2025-02-07 14:58:10|183718.8|183628.8|183717.5|183627.5|183722.9|183632.9|183716.4|183626.4|8
1738940300000|2025-02-07 14:58:20|183716.4|183626.4|183728|183638|183728|183638|183716.1|183626.1|10
1738940310000|2025-02-07 14:58:30|183728.4|183638.4|183721.9|183631.9|183728.4|183638.4|183721.2|183631.2|25
1738940320000|2025-02-07 14:58:40|183722.4|183632.4|183724|183634|183724|183634|183717.8|183627.8|15
1738940330000|2025-02-07 14:58:50|183723.7|183633.7|183748.4|183618.4|183748.4|183633.7|183722|183615.2|14
1738940340000|2025-02-07 14:59:00|183747.1|183617.1|183725.7|183635.7|183751.7|183638.9|183719.5|183616.7|23
1738940350000|2025-02-07 14:59:10|183725.1|183635.1|183723.9|183633.9|183726.7|183636.7|183723.7|183633.7|23
1738940360000|2025-02-07 14:59:20|183723.5|183633.5|183728|183638|183730.8|183640.8|183721.3|183631.3|21
1738940370000|2025-02-07 14:59:30|183727.6|183637.6|183727.9|183637.9|183729.4|183639.4|183723.6|183633.6|33
1738940380000|2025-02-07 14:59:40|183727.7|183637.7|183730.9|183640.9|183736|183646|183724.1|183634.1|12
1738940390000|2025-02-07 14:59:50|183733.6|183643.6|183835.6|183553.2|183835.6|183643.6|183723.6|183551.2|23
1738940400000|2025-02-07 15:00:00|183834.9|183552.4|183746.5|183616.5|183834.9|183627.1|183741.9|183552.4|23
1738940410000|2025-02-07 15:00:10|183760.5|183630.5|183713.1|183623.1|183760.5|183638.7|183713.1|183609.5|26
1738940420000|2025-02-07 15:00:20|183717.7|183627.7|183719.8|183589.8|183748.1|183638.5|183712.6|183585.2|16
1738940430000|2025-02-07 15:00:30|183715.2|183585.2|183703.4|183613.4|183719.9|183614.8|183697|183585.2|26
1738940440000|2025-02-07 15:00:40|183703.7|183613.7|183703.6|183613.6|183703.7|183613.7|183700.1|183610.1|13
1738940450000|2025-02-07 15:00:50|183704|183614|183704.1|183614.1|183706|183616|183700.7|183610.7|17
1738940460000|2025-02-07 15:01:00|183704.9|183614.9|183705|183615|183707.9|183617.9|183701.1|183611.1|17
1738940470000|2025-02-07 15:01:10|183704.2|183614.2|183833.7|183743.7|183833.7|183743.7|183702.3|183612.3|19
1738940480000|2025-02-07 15:01:20|183795.1|183705.1|183778.3|183688.3|183795.1|183705.1|183768.1|183678.1|15
1738940490000|2025-02-07 15:01:30|183759.1|183669.1|183760.2|183670.2|183763.8|183673.8|183739.9|183649.9|12
1738940500000|2025-02-07 15:01:40|183757.7|183667.7|183821.5|183731.5|183821.5|183731.5|183757.7|183667.7|12
1738940510000|2025-02-07 15:01:50|183821.6|183731.6|183821.1|183731.1|183823.3|183733.3|183818.3|183728.3|18
1738940520000|2025-02-07 15:02:00|183819.2|183729.2|183789.3|183699.3|183821.6|183731.6|183788.4|183698.4|19
1738940530000|2025-02-07 15:02:10|183780.9|183690.9|183739.6|183649.6|183780.9|183690.9|183735.4|183645.4|17
1738940540000|2025-02-07 15:02:20|183736.2|183646.2|183777.3|183687.3|183777.7|183687.7|183733.8|183643.8|10
1738940550000|2025-02-07 15:02:30|183780.8|183690.8|183769.4|183679.4|183790.5|183700.5|183758.1|183668.1|18
1738940560000|2025-02-07 15:02:40|183759|183669|183771.8|183681.8|183772.4|183682.4|183759|183669|10
1738940570000|2025-02-07 15:02:50|183772.1|183682.1|183712.9|183622.9|183772.1|183682.1|183708.9|183618.9|18
1738940580000|2025-02-07 15:03:00|183712.7|183622.7|183689.6|183599.6|183712.7|183622.7|183686.2|183596.2|18
1738940590000|2025-02-07 15:03:10|183690|183600|183624.6|183534.6|183690|183600|183610.4|183520.4|19
1738940600000|2025-02-07 15:03:20|183623.2|183533.2|183614.5|183524.5|183623.2|183533.2|183610.2|183520.2|8
1738940610000|2025-02-07 15:03:30|183614.7|183524.7|183614.7|183524.7|183617.2|183527.2|183610.1|183520.1|14
1738940620000|2025-02-07 15:03:40|183610.2|183520.2|183613.9|183523.9|183615.8|183525.8|183610.2|183520.2|13
1738940630000|2025-02-07 15:03:50|183613.7|183523.7|183606.2|183516.2|183613.7|183523.7|183602.7|183512.7|12
1738940640000|2025-02-07 15:04:00|183606.9|183516.9|183637.6|183547.6|183637.6|183547.6|183606.7|183516.7|16
1738940650000|2025-02-07 15:04:10|183638.4|183548.4|183707.7|183617.7|183707.7|183617.7|183638.4|183548.4|31
1738940660000|2025-02-07 15:04:20|183701.4|183611.4|183714.6|183624.6|183720.1|183630.1|183690.6|183600.6|27
1738940670000|2025-02-07 15:04:30|183713.2|183623.2|183700.8|183610.8|183714|183624|183695.1|183605.1|16
1738940680000|2025-02-07 15:04:40|183699.8|183609.8|183693.1|183603.1|183700.8|183610.8|183690|183600|16
1738940690000|2025-02-07 15:04:50|183699.2|183609.2|183674.8|183584.8|183699.7|183609.7|183674.8|183584.8|17
1738940700000|2025-02-07 15:05:00|183690.4|183600.4|183709.4|183619.4|183711.6|183621.6|183690.4|183600.4|25
1738940710000|2025-02-07 15:05:10|183710.4|183620.4|183706.5|183616.5|183710.4|183620.4|183694.3|183604.3|15
1738940720000|2025-02-07 15:05:20|183708.5|183618.5|183708.3|183618.3|183720.3|183630.3|183708.3|183618.3|19
1738940730000|2025-02-07 15:05:30|183709.2|183619.2|183710.8|183620.8|183716.3|183626.3|183702.9|183612.9|21
1738940740000|2025-02-07 15:05:40|183710.1|183620.1|183701|183611|183715.1|183625.1|183701|183611|20
1738940750000|2025-02-07 15:05:50|183682.3|183592.3|183685.8|183595.8|183688.2|183598.2|183681.2|183591.2|10
1738940760000|2025-02-07 15:06:00|183684.5|183594.5|183686|183596|183694.8|183604.8|183677.7|183587.7|23
1738940770000|2025-02-07 15:06:10|183684.9|183594.9|183678.5|183588.5|183684.9|183594.9|183672.2|183582.2|15
1738940780000|2025-02-07 15:06:20|183677.5|183587.5|183681.8|183591.8|183682.7|183592.7|183674.9|183584.9|13
1738940790000|2025-02-07 15:06:30|183678.6|183588.6|183678.8|183588.8|183680.8|183590.8|183672.3|183582.3|13
1738940800000|2025-02-07 15:06:40|183677.2|183587.2|183657.2|183567.2|183677.2|183587.2|183657.2|183567.2|14
1738940810000|2025-02-07 15:06:50|183658.1|183568.1|183659.4|183569.4|183664.1|183574.1|183656.9|183566.9|10
1738940820000|2025-02-07 15:07:00|183658.4|183568.4|183661.1|183571.1|183667.6|183577.6|183658.4|183568.4|9
1738940830000|2025-02-07 15:07:10|183663|183573|183668.3|183578.3|183676.7|183586.7|183655.6|183565.6|17
1738940840000|2025-02-07 15:07:20|183669.6|183579.6|183660.9|183570.9|183672.3|183582.3|183653.9|183563.9|18
1738940850000|2025-02-07 15:07:30|183659.3|183569.3|183658.2|183568.2|183659.7|183569.7|183657.5|183567.5|15
1738940860000|2025-02-07 15:07:40|183657.7|183567.7|183647.8|183557.8|183657.7|183567.7|183646.4|183556.4|9
1738940870000|2025-02-07 15:07:50|183648.1|183558.1|183656.7|183566.7|183659.3|183569.3|183631.6|183541.6|17
1738940880000|2025-02-07 15:08:00|183657.4|183567.4|183657.6|183567.6|183657.6|183567.6|183655.8|183565.8|7
1738940890000|2025-02-07 15:08:10|183653|183563|183627.7|183537.7|183653|183563|183625.5|183535.5|24
1738940900000|2025-02-07 15:08:20|183628.2|183538.2|183624.1|183534.1|183630.7|183540.7|183623.5|183533.5|14
1738940910000|2025-02-07 15:08:30|183626.2|183536.2|183629.1|183539.1|183629.1|183539.1|183624.6|183534.6|12
1738940920000|2025-02-07 15:08:40|183627.6|183537.6|183628.2|183538.2|183629|183539|183612.5|183522.5|24
1738940930000|2025-02-07 15:08:50|183627|183537|183641.2|183551.2|183641.4|183551.4|183627|183537|27
1738940940000|2025-02-07 15:09:00|183648.1|183558.1|183662.2|183572.2|183668.2|183578.2|183648.1|183558.1|15
1738940950000|2025-02-07 15:09:10|183662.1|183572.1|183657.8|183567.8|183662.1|183572.1|183655.6|183565.6|11
1738940960000|2025-02-07 15:09:20|183659|183569|183655.2|183565.2|183659|183569|183653.9|183563.9|7
1738940970000|2025-02-07 15:09:30|183654.4|183564.4|183655.6|183565.6|183659.4|183569.4|183654.4|183564.4|9
1738940980000|2025-02-07 15:09:40|183656.4|183566.4|183651.2|183561.2|183658.9|183568.9|183648.8|183558.8|9
1738940990000|2025-02-07 15:09:50|183653.9|183563.9|183660.4|183570.4|183660.6|183570.6|183653.4|183563.4|12
1738941000000|2025-02-07 15:10:00|183664.6|183574.6|183665.7|183575.7|183665.7|183575.7|183662.8|183572.8|12
1738941010000|2025-02-07 15:10:10|183663|183573|183659.2|183569.2|183663|183573|183657.7|183567.7|15
1738941020000|2025-02-07 15:10:20|183659.4|183569.4|183682.5|183592.5|183683.5|183593.5|183659.3|183569.3|16
1738941030000|2025-02-07 15:10:30|183681.6|183591.6|183734.7|183644.7|183734.7|183644.7|183678.2|183588.2|28
1738941040000|2025-02-07 15:10:40|183733.3|183643.3|183791.1|183701.1|183808.7|183718.7|183725.5|183635.5|22
1738941050000|2025-02-07 15:10:50|183793.2|183703.2|183778.2|183688.2|183812.3|183722.3|183778.2|183688.2|24
1738941060000|2025-02-07 15:11:00|183778.8|183688.8|183757.6|183667.6|183781.4|183691.4|183757.1|183667.1|16
1738941070000|2025-02-07 15:11:10|183758.2|183668.2|183767.1|183677.1|183816.4|183726.4|183754.5|183664.5|22
1738941080000|2025-02-07 15:11:20|183786.1|183696.1|183785.4|183695.4|183812.7|183722.7|183783.9|183693.9|30
1738941090000|2025-02-07 15:11:30|183783.5|183693.5|183825.9|183735.9|183877.4|183787.4|183783.5|183693.5|27
1738941100000|2025-02-07 15:11:40|183823|183733|183805.7|183715.7|183823.9|183733.9|183805.7|183715.7|19
1738941110000|2025-02-07 15:11:50|183805.3|183715.3|183800.6|183710.6|183875.8|183785.8|183800.6|183710.6|25
1738941120000|2025-02-07 15:12:00|183798.7|183708.7|183814.6|183724.6|183847.8|183757.8|183797.1|183707.1|26
1738941130000|2025-02-07 15:12:10|183813.9|183723.9|183802.5|183712.5|183813.9|183723.9|183780.4|183690.4|27
1738941140000|2025-02-07 15:12:20|183801.9|183711.9|183799.2|183709.2|183803|183713|183779.1|183689.1|26
1738941150000|2025-02-07 15:12:30|183799.4|183709.4|183786.5|183696.5|183801.6|183711.6|183786.5|183696.5|13
1738941160000|2025-02-07 15:12:40|183789.5|183699.5|183791.8|183701.8|183793.2|183703.2|183787.4|183697.4|18
1738941170000|2025-02-07 15:12:50|183791.2|183701.2|183772.4|183682.4|183796|183706|183769.1|183679.1|18
1738941180000|2025-02-07 15:13:00|183772.6|183682.6|183787.5|183697.5|183787.5|183697.5|183756|183666|26
1738941190000|2025-02-07 15:13:10|183787|183697|183804.6|183714.6|183807.8|183717.8|183784.1|183694.1|20
1738941200000|2025-02-07 15:13:20|183801.2|183711.2|183802.2|183712.2|183809|183719|183796.5|183706.5|23
1738941210000|2025-02-07 15:13:30|183803.7|183713.7|183789.6|183699.6|183803.7|183713.7|183781.3|183691.3|17
1738941220000|2025-02-07 15:13:40|183788.6|183698.6|183776.7|183686.7|183812.9|183722.9|183772.1|183682.1|21
1738941230000|2025-02-07 15:13:50|183776.6|183686.6|183776.4|183686.4|183784.4|183694.4|183776.4|183686.4|18
1738941240000|2025-02-07 15:14:00|183780.5|183690.5|183783.5|183693.5|183783.5|183693.5|183751.8|183661.8|19
1738941250000|2025-02-07 15:14:10|183780.4|183690.4|183837.3|183747.3|183839.7|183749.7|183766.4|183676.4|21
1738941260000|2025-02-07 15:14:20|183834.7|183744.7|183824.8|183734.8|183837.5|183747.5|183793.3|183703.3|35
1738941270000|2025-02-07 15:14:30|183822.9|183732.9|183825.1|183735.1|183827.4|183737.4|183814.8|183724.8|21
1738941280000|2025-02-07 15:14:40|183820|183730|183807.1|183717.1|183824|183734|183807.1|183717.1|23
1738941290000|2025-02-07 15:14:50|183813.9|183723.9|183807.1|183717.1|183828.5|183738.5|183807.1|183717.1|21
1738941300000|2025-02-07 15:15:00|183804.9|183714.9|183815.8|183725.8|183826.4|183736.4|183796|183706|22
1738941310000|2025-02-07 15:15:10|183814.6|183724.6|183795.5|183705.5|183814.6|183724.6|183776.4|183686.4|23
1738941320000|2025-02-07 15:15:20|183792.4|183702.4|183832.6|183742.6|183835|183745|183792.4|183702.4|14
1738941330000|2025-02-07 15:15:30|183830.7|183740.7|183842.6|183752.6|183845.5|183755.5|183817.6|183727.6|23
1738941340000|2025-02-07 15:15:40|183841.2|183751.2|183834.9|183744.9|183843.6|183753.6|183829.5|183739.5|17
1738941350000|2025-02-07 15:15:50|183840.9|183750.9|183876.1|183786.1|183882.3|183792.3|183826.9|183736.9|29
1738941360000|2025-02-07 15:16:00|183875.5|183785.5|183910|183820|183913.8|183823.8|183874.9|183784.9|19
1738941370000|2025-02-07 15:16:10|183892.1|183802.1|183911.5|183821.5|183915.9|183825.9|183877|183787|30
1738941380000|2025-02-07 15:16:20|183914.5|183824.5|183927.4|183837.4|183927.6|183837.6|183898.3|183808.3|27
1738941390000|2025-02-07 15:16:30|183924.1|183834.1|183925.9|183835.9|183939.3|183849.3|183919.5|183829.5|26
1738941400000|2025-02-07 15:16:40|183931.9|183841.9|183932.4|183842.4|183937.2|183847.2|183928.6|183838.6|11
1738941410000|2025-02-07 15:16:50|183934.5|183844.5|183939|183849|183939|183849|183922.6|183832.6|19
1738941420000|2025-02-07 15:17:00|183936.3|183846.3|183946.8|183856.8|183951.8|183861.8|183936.3|183846.3|21
1738941430000|2025-02-07 15:17:10|183949.2|183859.2|183966.9|183876.9|183969.6|183879.6|183944.7|183854.7|20
1738941440000|2025-02-07 15:17:20|183959.9|183869.9|183943.1|183853.1|183966.6|183876.6|183939.5|183849.5|27
1738941450000|2025-02-07 15:17:30|183942.9|183852.9|183926|183836|183942.9|183852.9|183918.5|183828.5|21
1738941460000|2025-02-07 15:17:40|183925.5|183835.5|183930.1|183840.1|183932.7|183842.7|183921.6|183831.6|9
1738941470000|2025-02-07 15:17:50|183932.8|183842.8|183925.1|183835.1|183932.8|183842.8|183920.5|183830.5|15
1738941480000|2025-02-07 15:18:00|183922.5|183832.5|183970|183880|183970|183880|183921.9|183831.9|18
1738941490000|2025-02-07 15:18:10|183969.2|183879.2|183973.3|183883.3|183976.6|183886.6|183968.1|183878.1|24
1738941500000|2025-02-07 15:18:20|183972.2|183882.2|183904.4|183814.4|183972.2|183882.2|183904.4|183814.4|19
1738941510000|2025-02-07 15:18:30|183906.3|183816.3|183886.1|183796.1|183909.5|183819.5|183884.3|183794.3|16
1738941520000|2025-02-07 15:18:40|183886.5|183796.5|183878.4|183788.4|183886.9|183796.9|183878.4|183788.4|18
1738941530000|2025-02-07 15:18:50|183881.5|183791.5|183882.4|183792.4|183883.6|183793.6|183877.2|183787.2|17
1738941540000|2025-02-07 15:19:00|183882.8|183792.8|183868.1|183778.1|183882.8|183792.8|183868.1|183778.1|14
1738941550000|2025-02-07 15:19:10|183870.7|183780.7|183881|183791|183885.7|183795.7|183870.7|183780.7|18
1738941560000|2025-02-07 15:19:20|183879.1|183789.1|183887|183797|183887|183797|183864.9|183774.9|10
1738941570000|2025-02-07 15:19:30|183889|183799|183890.4|183800.4|183891.2|183801.2|183885.2|183795.2|8
1738941580000|2025-02-07 15:19:40|183886.2|183796.2|183887.1|183797.1|183888.7|183798.7|183870.9|183780.9|11
1738941590000|2025-02-07 15:19:50|183884.3|183794.3|183802.1|183712.1|183886.5|183796.5|183795.5|183705.5|25
1738941600000|2025-02-07 15:20:00|183802.6|183712.6|183802|183712|183807.6|183717.6|183786.8|183696.8|26
1738941610000|2025-02-07 15:20:10|183800.1|183710.1|183802.6|183712.6|183817.4|183727.4|183800.1|183710.1|14
1738941620000|2025-02-07 15:20:20|183810|183720|183801.9|183711.9|183816|183726|183799.3|183709.3|21
1738941630000|2025-02-07 15:20:30|183807.5|183717.5|183817.3|183727.3|183823.4|183733.4|183807.5|183717.5|19
1738941640000|2025-02-07 15:20:40|183817.6|183727.6|183812.6|183722.6|183821.8|183731.8|183809.8|183719.8|13
1738941650000|2025-02-07 15:20:50|183810.7|183720.7|183812.1|183722.1|183823.2|183733.2|183808.5|183718.5|17
1738941660000|2025-02-07 15:21:00|183816.7|183726.7|183811.3|183721.3|183822.7|183732.7|183810.6|183720.6|16
1738941670000|2025-02-07 15:21:10|183810.7|183720.7|183814.1|183724.1|183816.6|183726.6|183802.8|183712.8|15
1738941680000|2025-02-07 15:21:20|183813.7|183723.7|183837.7|183747.7|183852.9|183762.9|183813.7|183723.7|15
1738941690000|2025-02-07 15:21:30|183835.9|183745.9|183819.4|183729.4|183839.9|183749.9|183811.7|183721.7|28
1738941700000|2025-02-07 15:21:40|183819.8|183729.8|183821.3|183731.3|183823.6|183733.6|183812.8|183722.8|27
1738941710000|2025-02-07 15:21:50|183820.7|183730.7|183823.5|183733.5|183826.5|183736.5|183818.4|183728.4|12
1738941720000|2025-02-07 15:22:00|183824.5|183734.5|183813.6|183723.6|183824.5|183734.5|183811.1|183721.1|19
1738941730000|2025-02-07 15:22:10|183804.2|183714.2|183807|183717|183811.4|183721.4|183788.3|183698.3|29
1738941740000|2025-02-07 15:22:20|183810.6|183720.6|183798|183708|183813.5|183723.5|183791.8|183701.8|25
1738941750000|2025-02-07 15:22:30|183800.5|183710.5|183822.7|183732.7|183823.6|183733.6|183794.1|183704.1|25
1738941760000|2025-02-07 15:22:40|183822.6|183732.6|183830.3|183740.3|183834|183744|183822.6|183732.6|11
1738941770000|2025-02-07 15:22:50|183828.6|183738.6|183828.3|183738.3|183833.9|183743.9|183819.4|183729.4|17
1738941780000|2025-02-07 15:23:00|183830.1|183740.1|183855.4|183765.4|183861.3|183771.3|183825.4|183735.4|21
1738941790000|2025-02-07 15:23:10|183855.9|183765.9|183865.5|183775.5|183865.9|183775.9|183855.9|183765.9|16
1738941800000|2025-02-07 15:23:20|183863.9|183773.9|183864.6|183774.6|183870.1|183780.1|183862.1|183772.1|16
1738941810000|2025-02-07 15:23:30|183864.4|183774.4|183864.3|183774.3|183864.4|183774.4|183859.7|183769.7|11
1738941820000|2025-02-07 15:23:40|183862.5|183772.5|183856.2|183766.2|183862.5|183772.5|183856.2|183766.2|6
1738941830000|2025-02-07 15:23:50|183856.8|183766.8|183867.9|183777.9|183871.6|183781.6|183855.7|183765.7|18
1738941840000|2025-02-07 15:24:00|183867.2|183777.2|183868.4|183778.4|183868.4|183778.4|183864.6|183774.6|10
1738941850000|2025-02-07 15:24:10|183868.5|183778.5|183866.7|183776.7|183871.1|183781.1|183865.7|183775.7|14
1738941860000|2025-02-07 15:24:20|183863.9|183773.9|183860.2|183770.2|183865.7|183775.7|183857.1|183767.1|15
1738941870000|2025-02-07 15:24:30|183857.7|183767.7|183862.3|183772.3|183863.7|183773.7|183857.5|183767.5|12
1738941880000|2025-02-07 15:24:40|183861.2|183771.2|183875.7|183785.7|183878.9|183788.9|183859.4|183769.4|15
1738941890000|2025-02-07 15:24:50|183875.5|183785.5|183874.3|183784.3|183875.9|183785.9|183867.4|183777.4|10
1738941900000|2025-02-07 15:25:00|183876.1|183786.1|183844.3|183754.3|183876.1|183786.1|183841.7|183751.7|19
1738941910000|2025-02-07 15:25:10|183844.5|183754.5|183845|183755|183847.8|183757.8|183844.5|183754.5|12
1738941920000|2025-02-07 15:25:20|183845.2|183755.2|183843|183753|183845.3|183755.3|183843|183753|10
1738941930000|2025-02-07 15:25:30|183842.7|183752.7|183847.8|183757.8|183848.7|183758.7|183842.5|183752.5|16
1738941940000|2025-02-07 15:25:40|183847.7|183757.7|183835.3|183745.3|183854.9|183764.9|183830.7|183740.7|16
1738941950000|2025-02-07 15:25:50|183834.4|183744.4|183824.6|183734.6|183834.4|183744.4|183814|183724|20
1738941960000|2025-02-07 15:26:00|183826.8|183736.8|183789.3|183699.3|183828.2|183738.2|183787.8|183697.8|15
1738941970000|2025-02-07 15:26:10|183789.4|183699.4|183795.3|183705.3|183797.5|183707.5|183788.5|183698.5|17
1738941980000|2025-02-07 15:26:20|183793.5|183703.5|183793.9|183703.9|183799.5|183709.5|183787.9|183697.9|12
1738941990000|2025-02-07 15:26:30|183793.7|183703.7|183799.5|183709.5|183804|183714|183793.7|183703.7|12
1738942000000|2025-02-07 15:26:40|183801.7|183711.7|183826.6|183736.6|183832|183742|183801.7|183711.7|21
1738942010000|2025-02-07 15:26:50|183824.7|183734.7|183830.6|183740.6|183844.2|183754.2|183823|183733|18
1738942020000|2025-02-07 15:27:00|183832.8|183742.8|183799.8|183709.8|183832.8|183742.8|183777.1|183687.1|25
1738942030000|2025-02-07 15:27:10|183797.8|183707.8|183811.7|183721.7|183811.7|183721.7|183796.8|183706.8|14
1738942040000|2025-02-07 15:27:20|183811.2|183721.2|183828.1|183738.1|183828.1|183738.1|183806|183716|18
1738942050000|2025-02-07 15:27:30|183824.1|183734.1|183830.3|183740.3|183832.8|183742.8|183816.1|183726.1|24
1738942060000|2025-02-07 15:27:40|183828.8|183738.8|183822.9|183732.9|183828.8|183738.8|183817.7|183727.7|19
1738942070000|2025-02-07 15:27:50|183823|183733|183811.3|183721.3|183823|183733|183808.7|183718.7|15
1738942080000|2025-02-07 15:28:00|183813.8|183723.8|183823|183733|183828.3|183738.3|183809.6|183719.6|15
1738942090000|2025-02-07 15:28:10|183821.6|183731.6|183815.5|183725.5|183825.3|183735.3|183811.8|183721.8|16
1738942100000|2025-02-07 15:28:20|183814.9|183724.9|183814.5|183724.5|183820|183730|183810.5|183720.5|12
1738942110000|2025-02-07 15:28:30|183816.9|183726.9|183821.5|183731.5|183836.1|183746.1|183816.9|183726.9|22
1738942120000|2025-02-07 15:28:40|183823.9|183733.9|183825.7|183735.7|183831.2|183741.2|183823.3|183733.3|16
1738942130000|2025-02-07 15:28:50|183824.1|183734.1|183862|183772|183866.9|183776.9|183821.9|183731.9|16
1738942140000|2025-02-07 15:29:00|183876.6|183786.6|183868.6|183778.6|183877.4|183787.4|183866.9|183776.9|13
1738942150000|2025-02-07 15:29:10|183870.8|183780.8|183867.9|183777.9|183870.8|183780.8|183860.9|183770.9|17
1738942160000|2025-02-07 15:29:20|183865.9|183775.9|183872.5|183782.5|183872.5|183782.5|183860.4|183770.4|16
1738942170000|2025-02-07 15:29:30|183867.2|183777.2|183882.5|183792.5|183888.1|183798.1|183863.7|183773.7|24
1738942180000|2025-02-07 15:29:40|183884.6|183794.6|183877.9|183787.9|183886.5|183796.5|183875.7|183785.7|12
1738942190000|2025-02-07 15:29:50|183878.3|183788.3|183881.2|183791.2|183887.6|183797.6|183876.9|183786.9|15
1738942200000|2025-02-07 15:30:00|183885.2|183795.2|183894.4|183804.4|183905.3|183815.3|183881.3|183791.3|20
1738942210000|2025-02-07 15:30:10|183894|183804|183868.6|183778.6|183896.2|183806.2|183866.7|183776.7|13
1738942220000|2025-02-07 15:30:20|183866.3|183776.3|183845.8|183755.8|183866.3|183776.3|183841.6|183751.6|20
1738942230000|2025-02-07 15:30:30|183848.1|183758.1|183845.9|183755.9|183853.6|183763.6|183845.9|183755.9|12
1738942240000|2025-02-07 15:30:40|183848.4|183758.4|183850.8|183760.8|183851.7|183761.7|183843.5|183753.5|18
1738942250000|2025-02-07 15:30:50|183849.3|183759.3|183841.9|183751.9|183849.3|183759.3|183841.7|183751.7|14
1738942260000|2025-02-07 15:31:00|183845.7|183755.7|183798.2|183708.2|183845.7|183755.7|183797.8|183707.8|21
1738942270000|2025-02-07 15:31:10|183793.9|183703.9|183758.1|183668.1|183796.1|183706.1|183758.1|183668.1|26
1738942280000|2025-02-07 15:31:20|183756.3|183666.3|183761.1|183671.1|183763.9|183673.9|183746.3|183656.3|29
1738942290000|2025-02-07 15:31:30|183764.2|183674.2|183757.1|183667.1|183765.8|183675.8|183752.4|183662.4|14
1738942300000|2025-02-07 15:31:40|183758.9|183668.9|183759.2|183669.2|183765.3|183675.3|183757.7|183667.7|7
1738942310000|2025-02-07 15:31:50|183761.4|183671.4|183742.1|183652.1|183761.7|183671.7|183742.1|183652.1|19
1738942320000|2025-02-07 15:32:00|183741.7|183651.7|183756.1|183666.1|183757.6|183667.6|183740|183650|31
1738942330000|2025-02-07 15:32:10|183753.2|183663.2|183748.1|183658.1|183756.4|183666.4|183740.7|183650.7|21
1738942340000|2025-02-07 15:32:20|183748.7|183658.7|183739.7|183649.7|183756.2|183666.2|183739.7|183649.7|18
1738942350000|2025-02-07 15:32:30|183741.7|183651.7|183744.8|183654.8|183751.3|183661.3|183741.7|183651.7|18
1738942360000|2025-02-07 15:32:40|183744.9|183654.9|183745.7|183655.7|183748.8|183658.8|183744.9|183654.9|5
1738942370000|2025-02-07 15:32:50|183746.5|183656.5|183715.5|183625.5|183746.5|183656.5|183712.4|183622.4|23
1738942380000|2025-02-07 15:33:00|183723.7|183633.7|183715.3|183625.3|183723.7|183633.7|183711.4|183621.4|13
1738942390000|2025-02-07 15:33:10|183712.9|183622.9|183665.6|183575.6|183712.9|183622.9|183665.6|183575.6|30
1738942400000|2025-02-07 15:33:20|183661.3|183571.3|183662|183572|183669.5|183579.5|183637.4|183547.4|32
1738942410000|2025-02-07 15:33:30|183663.7|183573.7|183646.6|183556.6|183666|183576|183646.1|183556.1|13
1738942420000|2025-02-07 15:33:40|183646.4|183556.4|183649.8|183559.8|183677.9|183587.9|183646.4|183556.4|27
1738942430000|2025-02-07 15:33:50|183654.6|183564.6|183626.4|183536.4|183654.6|183564.6|183626.4|183536.4|17
1738942440000|2025-02-07 15:34:00|183626.8|183536.8|183631.6|183541.6|183633.8|183543.8|183626.8|183536.8|7
1738942450000|2025-02-07 15:34:10|183630.9|183540.9|183627.1|183537.1|183636.3|183546.3|183627.1|183537.1|15
1738942460000|2025-02-07 15:34:20|183626.7|183536.7|183625.9|183535.9|183626.8|183536.8|183624.2|183534.2|5
1738942470000|2025-02-07 15:34:30|183624.2|183534.2|183623.7|183533.7|183626|183536|183622.6|183532.6|5
1738942480000|2025-02-07 15:34:40|183623|183533|183635|183545|183635|183545|183623|183533|11
1738942490000|2025-02-07 15:34:50|183636.2|183546.2|183627.7|183537.7|183636.4|183546.4|183627.7|183537.7|11
1738942500000|2025-02-07 15:35:00|183628.4|183538.4|183630.5|183540.5|183630.5|183540.5|183624.2|183534.2|10
1738942510000|2025-02-07 15:35:10|183628.9|183538.9|183624.1|183534.1|183628.9|183538.9|183622.7|183532.7|7
1738942520000|2025-02-07 15:35:20|183626.2|183536.2|183625.4|183535.4|183627.4|183537.4|183624.8|183534.8|7
1738942530000|2025-02-07 15:35:30|183629|183539|183628.8|183538.8|183630.7|183540.7|183628.8|183538.8|7
1738942540000|2025-02-07 15:35:40|183631.3|183541.3|183628.5|183538.5|183633.9|183543.9|183628.5|183538.5|11
1738942550000|2025-02-07 15:35:50|183626.4|183536.4|183628.4|183538.4|183628.4|183538.4|183625.2|183535.2|4
1738942560000|2025-02-07 15:36:00|183631.7|183541.7|183631.7|183541.7|183631.7|183541.7|183631.7|183541.7|1
1738942570000|2025-02-07 15:36:10|183628.4|183538.4|183628.4|183538.4|183631.7|183541.7|183628.4|183538.4|6
1738942580000|2025-02-07 15:36:20|183631.7|183541.7|183617.6|183527.6|183631.7|183541.7|183616.5|183526.5|10
1738942590000|2025-02-07 15:36:30|183619.4|183529.4|183595.9|183505.9|183619.4|183529.4|183591.5|183501.5|19
1738942600000|2025-02-07 15:36:40|183598.1|183508.1|183597.5|183507.5|183599.7|183509.7|183591.7|183501.7|15
1738942610000|2025-02-07 15:36:50|183598.3|183508.3|183598.3|183508.3|183598.3|183508.3|183598.3|183508.3|1
1738942620000|2025-02-07 15:37:00|183598.5|183508.5|183567.7|183477.7|183598.5|183508.5|183567|183477|14
1738942630000|2025-02-07 15:37:10|183567.1|183477.1|183568.4|183478.4|183568.4|183478.4|183567.1|183477.1|5
1738942640000|2025-02-07 15:37:20|183565.4|183475.4|183500.9|183410.9|183565.4|183475.4|183486.3|183396.3|24
1738942650000|2025-02-07 15:37:30|183500.4|183410.4|183493.2|183403.2|183507|183417|183493.2|183403.2|26
1738942660000|2025-02-07 15:37:40|183493.7|183403.7|183541.9|183451.9|183541.9|183451.9|183493.6|183403.6|17
1738942670000|2025-02-07 15:37:50|183544.7|183454.7|183544|183454|183546.4|183456.4|183543.6|183453.6|11
1738942680000|2025-02-07 15:38:00|183549.3|183459.3|183561.7|183471.7|183564.3|183474.3|183549.3|183459.3|9
1738942690000|2025-02-07 15:38:10|183558.6|183468.6|183556.3|183466.3|183558.6|183468.6|183556.1|183466.1|10
1738942700000|2025-02-07 15:38:20|183557|183467|183574.6|183484.6|183574.6|183484.6|183550.4|183460.4|18
1738942710000|2025-02-07 15:38:30|183573.2|183483.2|183612.9|183522.9|183617.9|183527.9|183573.2|183483.2|18
1738942720000|2025-02-07 15:38:40|183613.8|183523.8|183612.9|183522.9|183618.6|183528.6|183610.8|183520.8|22
1738942730000|2025-02-07 15:38:50|183612.2|183522.2|183616.3|183526.3|183618.1|183528.1|183612.2|183522.2|19
1738942740000|2025-02-07 15:39:00|183615.4|183525.4|183611.3|183521.3|183615.4|183525.4|183608.2|183518.2|11
1738942750000|2025-02-07 15:39:10|183611.6|183521.6|183607.3|183517.3|183614.6|183524.6|183592.5|183502.5|16
1738942760000|2025-02-07 15:39:20|183608.1|183518.1|183608.7|183518.7|183609.4|183519.4|183606.9|183516.9|9
1738942770000|2025-02-07 15:39:30|183610.6|183520.6|183639.1|183549.1|183641.6|183551.6|183610.6|183520.6|20
1738942780000|2025-02-07 15:39:40|183638.1|183548.1|183649.5|183559.5|183652.8|183562.8|183638.1|183548.1|14
1738942790000|2025-02-07 15:39:50|183650.4|183560.4|183668.2|183578.2|183673.4|183583.4|183650.1|183560.1|21
1738942800000|2025-02-07 15:40:00|183669.4|183579.4|183636.8|183546.8|183669.4|183579.4|183616|183526|24
1738942810000|2025-02-07 15:40:10|183634.6|183544.6|183642.9|183552.9|183651|183561|183634.6|183544.6|24
1738942820000|2025-02-07 15:40:20|183642.7|183552.7|183605.7|183515.7|183655.6|183565.6|183605.7|183515.7|28
1738942830000|2025-02-07 15:40:30|183596|183506|183589.2|183499.2|183596|183506|183578.1|183488.1|13
1738942840000|2025-02-07 15:40:40|183579.9|183489.9|183558.9|183468.9|183579.9|183489.9|183556.8|183466.8|25
1738942850000|2025-02-07 15:40:50|183564.2|183474.2|183574.8|183484.8|183591.9|183501.9|183564.1|183474.1|23
1738942860000|2025-02-07 15:41:00|183573.7|183483.7|183576.1|183486.1|183579.7|183489.7|183573.7|183483.7|8
1738942870000|2025-02-07 15:41:10|183575.2|183485.2|183560.5|183470.5|183575.2|183485.2|183559.2|183469.2|16
1738942880000|2025-02-07 15:41:20|183560|183470|183562.5|183472.5|183580.1|183490.1|183558.1|183468.1|17
1738942890000|2025-02-07 15:41:30|183554.5|183464.5|183551|183461|183557.6|183467.6|183551|183461|7
1738942900000|2025-02-07 15:41:40|183552.3|183462.3|183553.7|183463.7|183558.1|183468.1|183542|183452|22
1738942910000|2025-02-07 15:41:50|183550.9|183460.9|183552.4|183462.4|183555.6|183465.6|183550.9|183460.9|7
1738942920000|2025-02-07 15:42:00|183555.1|183465.1|183548.8|183458.8|183555.1|183465.1|183545.3|183455.3|10
1738942930000|2025-02-07 15:42:10|183548|183458|183558.5|183468.5|183558.5|183468.5|183545.3|183455.3|17
1738942940000|2025-02-07 15:42:20|183558.3|183468.3|183558.4|183468.4|183558.4|183468.4|183556.6|183466.6|4
1738942950000|2025-02-07 15:42:30|183558.5|183468.5|183569.9|183479.9|183575.3|183485.3|183557.4|183467.4|9
1738942960000|2025-02-07 15:42:40|183568.8|183478.8|183566.6|183476.6|183568.8|183478.8|183566.6|183476.6|10
1738942970000|2025-02-07 15:42:50|183567|183477|183567.4|183477.4|183567.5|183477.5|183567|183477|5
1738942980000|2025-02-07 15:43:00|183567.5|183477.5|183560.3|183470.3|183567.5|183477.5|183555.4|183465.4|10
1738942990000|2025-02-07 15:43:10|183564.7|183474.7|183564.8|183474.8|183565.7|183475.7|183558.6|183468.6|17
1738943000000|2025-02-07 15:43:20|183564.7|183474.7|183565.6|183475.6|183566.4|183476.4|183564.7|183474.7|13
1738943010000|2025-02-07 15:43:30|183565.1|183475.1|183544.5|183454.5|183565.1|183475.1|183540.7|183450.7|22
1738943020000|2025-02-07 15:43:40|183546.4|183456.4|183502|183412|183550.2|183460.2|183502|183412|15
1738943030000|2025-02-07 15:43:50|183504|183414|183489|183399|183506.6|183416.6|183481.9|183391.9|26
1738943040000|2025-02-07 15:44:00|183489.7|183399.7|183486.2|183396.2|183490.6|183400.6|183479.9|183389.9|16
1738943050000|2025-02-07 15:44:10|183486|183396|183484.8|183394.8|183486|183396|183482.1|183392.1|15
1738943060000|2025-02-07 15:44:20|183486.9|183396.9|183492.7|183402.7|183492.7|183402.7|183486.9|183396.9|10
1738943070000|2025-02-07 15:44:30|183490.7|183400.7|183478.9|183388.9|183490.7|183400.7|183478.9|183388.9|12
1738943080000|2025-02-07 15:44:40|183478.5|183388.5|183464.5|183374.5|183478.5|183388.5|183448.3|183358.3|12
1738943090000|2025-02-07 15:44:50|183466.5|183376.5|183458.4|183368.4|183467.3|183377.3|183454|183364|15
1738943100000|2025-02-07 15:45:00|183454.8|183364.8|183461.2|183371.2|183464.8|183374.8|183453.8|183363.8|22
1738943110000|2025-02-07 15:45:10|183460.1|183370.1|183460.7|183370.7|183460.8|183370.8|183459.8|183369.8|9
1738943120000|2025-02-07 15:45:20|183460.6|183370.6|183459.1|183369.1|183460.6|183370.6|183458.5|183368.5|6
1738943130000|2025-02-07 15:45:30|183459.2|183369.2|183462.2|183372.2|183477.5|183387.5|183459.1|183369.1|22
1738943140000|2025-02-07 15:45:40|183461.9|183371.9|183455.4|183365.4|183463.5|183373.5|183455.4|183365.4|15
1738943150000|2025-02-07 15:45:50|183455.2|183365.2|183447|183357|183456.9|183366.9|183447|183357|22
1738943160000|2025-02-07 15:46:00|183445.1|183355.1|183435.8|183345.8|183445.1|183355.1|183434.8|183344.8|15
1738943170000|2025-02-07 15:46:10|183434.7|183344.7|183432.5|183342.5|183434.7|183344.7|183432.5|183342.5|3
1738943180000|2025-02-07 15:46:20|183432.1|183342.1|183369|183279|183432.1|183342.1|183353.3|183263.3|25
1738943190000|2025-02-07 15:46:30|183372.3|183282.3|183365|183275|183381.7|183291.7|183363.8|183273.8|16
1738943200000|2025-02-07 15:46:40|183364.9|183274.9|183366.9|183276.9|183370.8|183280.8|183364.9|183274.9|11
1738943210000|2025-02-07 15:46:50|183366.8|183276.8|183385.5|183295.5|183396.4|183306.4|183366.8|183276.8|8
1738943220000|2025-02-07 15:47:00|183382.1|183292.1|183373.2|183283.2|183386.9|183296.9|183373.2|183283.2|8
1738943230000|2025-02-07 15:47:10|183377.1|183287.1|183373.3|183283.3|183377.1|183287.1|183372.8|183282.8|8
1738943240000|2025-02-07 15:47:20|183373.6|183283.6|183373.3|183283.3|183378.1|183288.1|183373.3|183283.3|10
1738943250000|2025-02-07 15:47:30|183372.8|183282.8|183374.8|183284.8|183375.2|183285.2|183370.9|183280.9|9
1738943260000|2025-02-07 15:47:40|183374.7|183284.7|183429.3|183339.3|183429.3|183339.3|183374.7|183284.7|15
1738943270000|2025-02-07 15:47:50|183433.9|183343.9|183442.2|183352.2|183442.2|183352.2|183430.8|183340.8|13
1738943280000|2025-02-07 15:48:00|183440.9|183350.9|183381.3|183291.3|183440.9|183350.9|183381.3|183291.3|15
1738943290000|2025-02-07 15:48:10|183379.7|183289.7|183378.2|183288.2|183380.5|183290.5|183376.8|183286.8|6
1738943300000|2025-02-07 15:48:20|183378.8|183288.8|183372.3|183282.3|183385.9|183295.9|183372.3|183282.3|13
1738943310000|2025-02-07 15:48:30|183374.1|183284.1|183376.8|183286.8|183387.6|183297.6|183374.1|183284.1|15
1738943320000|2025-02-07 15:48:40|183381.9|183291.9|183380.9|183290.9|183382.5|183292.5|183380.9|183290.9|6
1738943330000|2025-02-07 15:48:50|183381.2|183291.2|183348.3|183258.3|183381.2|183291.2|183342.5|183252.5|19
1738943340000|2025-02-07 15:49:00|183348.2|183258.2|183378.3|183288.3|183378.3|183288.3|183346.2|183256.2|15
1738943350000|2025-02-07 15:49:10|183378.7|183288.7|183362.1|183272.1|183378.8|183288.8|183353.2|183263.2|19
1738943360000|2025-02-07 15:49:20|183362|183272|183365|183275|183368.2|183278.2|183362|183272|12
1738943370000|2025-02-07 15:49:30|183363.3|183273.3|183352.2|183262.2|183363.3|183273.3|183347.5|183257.5|22
1738943380000|2025-02-07 15:49:40|183352.4|183262.4|183355.1|183265.1|183359.9|183269.9|183352.4|183262.4|15
1738943390000|2025-02-07 15:49:50|183353.8|183263.8|183353.6|183263.6|183355.6|183265.6|183353.5|183263.5|8
1738943400000|2025-02-07 15:50:00|183354.1|183264.1|183359|183269|183367.8|183277.8|183352.2|183262.2|21
1738943410000|2025-02-07 15:50:10|183358.9|183268.9|183354.5|183264.5|183359.1|183269.1|183354.5|183264.5|11
1738943420000|2025-02-07 15:50:20|183354.8|183264.8|183356.3|183266.3|183357.5|183267.5|183351.6|183261.6|9
1738943430000|2025-02-07 15:50:30|183352.4|183262.4|183359.5|183269.5|183363.8|183273.8|183349.8|183259.8|18
1738943440000|2025-02-07 15:50:40|183359.2|183269.2|183367.3|183277.3|183367.3|183277.3|183355.9|183265.9|12
1738943450000|2025-02-07 15:50:50|183364.9|183274.9|183369.6|183279.6|183370.1|183280.1|183363.1|183273.1|8
1738943460000|2025-02-07 15:51:00|183370|183280|183361.4|183271.4|183370|183280|183360.6|183270.6|12
1738943470000|2025-02-07 15:51:10|183354|183264|183368.3|183278.3|183368.3|183278.3|183354|183264|10
1738943480000|2025-02-07 15:51:20|183369.1|183279.1|183370.8|183280.8|183370.8|183280.8|183369.1|183279.1|3
1738943490000|2025-02-07 15:51:30|183371.1|183281.1|183371.3|183281.3|183371.6|183281.6|183370.8|183280.8|7
1738943500000|2025-02-07 15:51:40|183370.3|183280.3|183330.1|183240.1|183370.3|183280.3|183330.1|183240.1|7
1738943510000|2025-02-07 15:51:50|183329.3|183239.3|183332.4|183242.4|183335.2|183245.2|183327.2|183237.2|11
1738943520000|2025-02-07 15:52:00|183333.5|183243.5|183342.9|183252.9|183348.8|183258.8|183333.5|183243.5|8
1738943530000|2025-02-07 15:52:10|183340.8|183250.8|183338.8|183248.8|183340.8|183250.8|183314.3|183224.3|17
1738943540000|2025-02-07 15:52:20|183333.1|183243.1|183303|183213|183333.1|183243.1|183300.3|183210.3|23
1738943550000|2025-02-07 15:52:30|183303.8|183213.8|183302.6|183212.6|183304.2|183214.2|183273.9|183183.9|16
1738943560000|2025-02-07 15:52:40|183302.2|183212.2|183309.2|183219.2|183319.9|183229.9|183299.2|183209.2|20
1738943570000|2025-02-07 15:52:50|183309.5|183219.5|183306.4|183216.4|183317.3|183227.3|183303|183213|18
1738943580000|2025-02-07 15:53:00|183306.3|183216.3|183294|183204|183311.5|183221.5|183283.8|183193.8|17
1738943590000|2025-02-07 15:53:10|183295.2|183205.2|183679.6|183589.6|183679.6|183589.6|183280.5|183190.5|26
1738943600000|2025-02-07 15:53:20|183707.5|183617.5|184259|183999.1|184285.2|184127.2|183684.1|183558.8|40
1738943610000|2025-02-07 15:53:30|184257.4|183999.3|184259.2|184129.2|184280|184129.4|184222.9|183999.2|40
1738943620000|2025-02-07 15:53:40|184264|184134|184428.6|184176.8|184499.1|184215.7|184258|184128|33
1738943630000|2025-02-07 15:53:50|184438|184178.9|184108.2|183978.2|184438|184178.9|184055.9|183887.9|29
1738943640000|2025-02-07 15:54:00|184108.3|183978.3|184105|183832|184110.6|183999.4|183999.6|183825.8|37
1738943650000|2025-02-07 15:54:10|184106.9|183856.2|184364.5|184082.9|184364.5|184082.9|184076.3|183856.2|33
1738943660000|2025-02-07 15:54:20|184352.4|184115.4|184283.1|184001.7|184363|184119.7|184223.2|183991.4|38
1738943670000|2025-02-07 15:54:30|184278.3|183993.9|184234.2|183892.3|184318.7|184009.4|184234.2|183892.3|35
1738943680000|2025-02-07 15:54:40|184234.6|183892.6|184454.2|184221.9|184470.2|184221.9|184167.8|183892.6|34
1738943690000|2025-02-07 15:54:50|184454.5|184220.5|184416.5|184286.5|184474.7|184337.7|184358.4|184195.4|36
1738943700000|2025-02-07 15:55:00|184360.9|184230.9|184141.7|184011.7|184374|184244|184140|183985.8|33
1738943710000|2025-02-07 15:55:10|184141.3|184011.3|183997.2|183867.2|184164.8|184015.7|183973|183843|38
1738943720000|2025-02-07 15:55:20|184009.2|183879.2|184084.5|183954.5|184086.6|183956.6|184000.9|183870.9|33
1738943730000|2025-02-07 15:55:30|184057.9|183927.9|184135.5|184005.5|184145.5|184015.5|184057.4|183927.4|32
1738943740000|2025-02-07 15:55:40|184138.7|184008.7|184072.1|183942.1|184138.7|184008.7|184065.5|183935.5|36
1738943750000|2025-02-07 15:55:50|184077.5|183947.5|184081.1|183951.1|184081.4|183951.4|184068.7|183938.7|34
1738943760000|2025-02-07 15:56:00|184081.4|183951.4|184098.9|183968.9|184133.9|184003.9|184051.6|183942.6|34
1738943770000|2025-02-07 15:56:10|184099|183969|184108.7|183978.7|184108.7|183978.7|184097.3|183967.3|28
1738943780000|2025-02-07 15:56:20|184107.7|183977.7|184081.6|183951.6|184107.7|183977.7|184078.5|183948.5|23
1738943790000|2025-02-07 15:56:30|184082.6|183952.6|184074.7|183984.7|184084.8|183994.8|184064.8|183934.8|32
1738943800000|2025-02-07 15:56:40|184080.5|183990.5|184192.8|184062.8|184192.8|184062.8|184080.1|183985.1|34
1738943810000|2025-02-07 15:56:50|184193.9|184063.9|184309.4|184179.4|184328.8|184198.8|184193.9|184063.9|38
1738943820000|2025-02-07 15:57:00|184309.6|184179.6|184353.6|184223.6|184365.9|184235.9|184303|184173|32
1738943830000|2025-02-07 15:57:10|184361.3|184231.3|184430.9|184340.9|184484|184374.7|184350.2|184220.2|32
1738943840000|2025-02-07 15:57:20|184432|184342|184416.6|184326.6|184446.5|184356.5|184405.6|184315.6|30
1738943850000|2025-02-07 15:57:30|184415.8|184325.8|184432.3|184342.3|184439.3|184349.3|184415.8|184325.8|31
1738943860000|2025-02-07 15:57:40|184432.9|184342.9|184427.7|184297.7|184439.3|184349.3|184404.7|184292.9|38
1738943870000|2025-02-07 15:57:50|184427.2|184297.2|184419.6|184289.6|184427.2|184315.6|184393.6|184289.6|28
1738943880000|2025-02-07 15:58:00|184419|184289|184335.7|184205.7|184419|184289|184335.7|184205.7|33
1738943890000|2025-02-07 15:58:10|184330.9|184200.9|184241.3|184111.3|184338.5|184208.5|184211.5|184081.5|35
1738943900000|2025-02-07 15:58:20|184242.9|184112.9|184261.4|184131.4|184271.8|184141.8|184236.3|184106.3|32
1738943910000|2025-02-07 15:58:30|184262.8|184132.8|184206|184076|184269.2|184139.2|184206|184076|30
1738943920000|2025-02-07 15:58:40|184207.5|184077.5|184138.9|184008.9|184217.5|184087.5|184128.1|183998.1|31
1738943930000|2025-02-07 15:58:50|184143.1|184013.1|184105.2|184015.2|184144.9|184015.3|184104.4|183991.4|21
1738943940000|2025-02-07 15:59:00|184104.5|184014.5|184045.8|183955.8|184104.5|184014.5|184045.2|183955.2|21
1738943950000|2025-02-07 15:59:10|184046.3|183956.3|184076.3|183986.3|184082.1|183992.1|184034.7|183944.7|23
1738943960000|2025-02-07 15:59:20|184077.8|183987.8|184098.6|184008.6|184100.5|184010.5|184048.6|183958.6|27
1738943970000|2025-02-07 15:59:30|184095.5|184005.5|184091.8|184001.8|184100.3|184010.3|184091.8|184001.8|25
1738943980000|2025-02-07 15:59:40|184093.8|184003.8|184048|183918|184093.8|184003.8|184041.8|183911.8|24
1738943990000|2025-02-07 15:59:50|184048.3|183918.3|184030.6|183940.6|184070.8|183940.8|184029.3|183913.1|18
1738944000000|2025-02-07 16:00:00|184030.4|183940.4|184052.5|183962.5|184056.5|183966.5|184028.6|183938.6|20
1738944010000|2025-02-07 16:00:10|184052.3|183962.3|184085.1|183995.1|184087.2|183997.2|184052.3|183962.3|22
1738944020000|2025-02-07 16:00:20|184084.7|183994.7|184073.5|183983.5|184084.7|183994.7|184071.2|183981.2|19
1738944030000|2025-02-07 16:00:30|184073.3|183983.3|184101.1|184011.1|184102.9|184012.9|184073.3|183983.3|27
1738944040000|2025-02-07 16:00:40|184101.8|184011.8|184087.7|183997.7|184101.8|184011.8|184082.3|183992.3|28
1738944050000|2025-02-07 16:00:50|184086.3|183996.3|184058.8|183968.8|184086.3|183996.3|184040.1|183950.1|30
1738944060000|2025-02-07 16:01:00|184061.6|183971.6|184061.6|183971.6|184068.4|183978.4|184055.3|183965.3|29
1738944070000|2025-02-07 16:01:10|184062.3|183972.3|184182.2|184092.2|184202|184093.2|184062.3|183972.3|31
1738944080000|2025-02-07 16:01:20|184183.4|184093.4|184204.9|184074.9|184223.3|184116.2|184183|184073.3|28
1738944090000|2025-02-07 16:01:30|184205.5|184075.5|184265.1|184135.1|184265.5|184135.5|184205.5|184075.5|33
1738944100000|2025-02-07 16:01:40|184262.3|184132.3|184274.4|184144.4|184280.1|184150.1|184262.1|184132.1|24
1738944110000|2025-02-07 16:01:50|184272.9|184142.9|184354.7|184224.7|184356.3|184226.3|184271.8|184141.8|26
1738944120000|2025-02-07 16:02:00|184355.3|184225.3|184361.1|184271.1|184379.7|184289.7|184352.5|184222.5|28
1738944130000|2025-02-07 16:02:10|184362|184272|184360.4|184230.4|184375.3|184272|184352.7|184230.4|24
1738944140000|2025-02-07 16:02:20|184359.8|184229.8|184328|184198|184364.1|184234.1|184315|184185|26
1738944150000|2025-02-07 16:02:30|184306.3|184176.3|184281.3|184151.3|184318.2|184188.2|184279.2|184149.2|25
1738944160000|2025-02-07 16:02:40|184281.9|184151.9|184277.7|184147.7|184283|184153|184276|184146|21
1738944170000|2025-02-07 16:02:50|184278.6|184148.6|184355.4|184265.4|184355.4|184265.4|184274.3|184144.3|27
1738944180000|2025-02-07 16:03:00|184359.9|184269.9|184505.8|184375.8|184507.4|184377.4|184358.5|184247.3|21
1738944190000|2025-02-07 16:03:10|184509.2|184379.2|184483.1|184393.1|184513.2|184399.5|184479.5|184376.8|27
1738944200000|2025-02-07 16:03:20|184483.9|184393.9|184469.3|184339.3|184484.7|184393.9|184455.3|184337.1|34
1738944210000|2025-02-07 16:03:30|184472.9|184342.9|184484.1|184354.1|184489.5|184359.5|184466.1|184336.1|25
1738944220000|2025-02-07 16:03:40|184486.7|184356.7|184482.7|184352.7|184493.7|184363.7|184482.7|184352.7|24
1738944230000|2025-02-07 16:03:50|184484|184354|184415.8|184325.8|184484|184354|184415.1|184317.9|31
1738944240000|2025-02-07 16:04:00|184417.6|184327.6|184338.8|184248.8|184422.4|184332.4|184309.9|184219.9|29
1738944250000|2025-02-07 16:04:10|184340.8|184250.8|184418.5|184288.5|184435.1|184305.1|184340.8|184250.8|28
1738944260000|2025-02-07 16:04:20|184422.2|184292.2|184399.9|184269.9|184424.4|184294.4|184396.9|184266.9|28
1738944270000|2025-02-07 16:04:30|184398.8|184268.8|184388|184258|184414.8|184284.8|184388|184258|19
1738944280000|2025-02-07 16:04:40|184388.4|184258.4|184378.4|184288.4|184388.4|184290.6|184370.5|184258.4|20
1738944290000|2025-02-07 16:04:50|184374.5|184284.5|184377.9|184287.9|184379.8|184289.8|184365.3|184275.3|22
1738944300000|2025-02-07 16:05:00|184376.4|184286.4|184377.5|184287.5|184382.3|184292.3|184367.3|184277.3|23
1738944310000|2025-02-07 16:05:10|184376.8|184286.8|184483.8|184353.8|184486.7|184356.7|184376.8|184286.8|28
1738944320000|2025-02-07 16:05:20|184482|184352|184495.9|184365.9|184497|184381.9|184426.3|184296.3|31
1738944330000|2025-02-07 16:05:30|184493.4|184363.4|184501.2|184371.2|184501.2|184371.2|184488.7|184358.7|22
1738944340000|2025-02-07 16:05:40|184501|184371|184533.2|184443.2|184535.9|184445.9|184499.2|184369.2|17
1738944350000|2025-02-07 16:05:50|184531|184441|184529.4|184439.4|184531|184441|184519|184429|26
1738944360000|2025-02-07 16:06:00|184532.2|184442.2|184555|184465|184556.9|184466.9|184527.9|184437.9|20
1738944370000|2025-02-07 16:06:10|184542.6|184452.6|184483.1|184393.1|184542.6|184452.6|184483.1|184393.1|33
1738944380000|2025-02-07 16:06:20|184481.3|184391.3|184408.5|184278.5|184482.5|184392.5|184402|184272|27
1738944390000|2025-02-07 16:06:30|184408.6|184278.6|184408.4|184278.4|184442|184312|184402.2|184272.2|25
1738944400000|2025-02-07 16:06:40|184401.5|184271.5|184388.6|184258.6|184401.6|184271.6|184343|184213|23
1738944410000|2025-02-07 16:06:50|184384.8|184254.8|184357.5|184227.5|184390.3|184260.3|184357.5|184227.5|16
1738944420000|2025-02-07 16:07:00|184355.8|184225.8|184317.1|184187.1|184362.9|184232.9|184310.7|184180.7|21
1738944430000|2025-02-07 16:07:10|184319.4|184189.4|184259.4|184129.4|184328.2|184198.2|184257.7|184127.7|23
1738944440000|2025-02-07 16:07:20|184259.8|184129.8|184248.3|184158.3|184266|184160.6|184246.9|184127|23
1738944450000|2025-02-07 16:07:30|184249.1|184159.1|184256.5|184166.5|184256.5|184166.5|184247.2|184157.2|22
1738944460000|2025-02-07 16:07:40|184255.3|184165.3|184246.2|184156.2|184257.6|184167.6|184246.2|184156.2|16
1738944470000|2025-02-07 16:07:50|184248.1|184158.1|184250.4|184160.4|184252.6|184162.6|184246.6|184156.6|22
1738944480000|2025-02-07 16:08:00|184249.2|184159.2|184169.5|184039.5|184255.1|184165.1|184161.1|184031.1|26
1738944490000|2025-02-07 16:08:10|184171|184041|184163.9|184033.9|184171.4|184041.4|184163.2|184033.2|14
1738944500000|2025-02-07 16:08:20|184163|184033|184163.4|184033.4|184166.6|184036.6|184157.4|184027.4|15
1738944510000|2025-02-07 16:08:30|184164.3|184034.3|184170.6|184040.6|184170.6|184040.6|184161.3|184031.3|15
1738944520000|2025-02-07 16:08:40|184171.6|184041.6|184176.3|184046.3|184178.1|184048.1|184159.9|184029.9|13
1738944530000|2025-02-07 16:08:50|184176.7|184046.7|184171.6|184041.6|184186.2|184056.2|184171.6|184041.6|17
1738944540000|2025-02-07 16:09:00|184164.9|184034.9|184102.7|183972.7|184164.9|184034.9|184098.2|183968.2|24
1738944550000|2025-02-07 16:09:10|184102|183972|184088.7|183998.7|184114.3|184002.1|184086.9|183970.6|22
1738944560000|2025-02-07 16:09:20|184090.8|184000.8|184104.8|184014.8|184116.1|184026.1|184088.2|183998.2|25
1738944570000|2025-02-07 16:09:30|184104.1|184014.1|184109.3|184019.3|184112.6|184022.6|184103.7|184013.7|22
1738944580000|2025-02-07 16:09:40|184103.7|184013.7|184115.5|184025.5|184115.5|184025.5|184103.1|184013.1|26
1738944590000|2025-02-07 16:09:50|184116.8|184026.8|184137.5|184047.5|184141.4|184051.4|184116.8|184026.8|23
1738944600000|2025-02-07 16:10:00|184136.7|184046.7|184202.9|184112.9|184215.8|184113.4|184129.4|184036.4|24
1738944610000|2025-02-07 16:10:10|184205.1|184115.1|184227.6|184137.6|184244.9|184141.3|184205.1|184109.6|26
1738944620000|2025-02-07 16:10:20|184234.4|184144.4|184238.8|184148.8|184238.8|184148.8|184222.7|184132.7|23
1738944630000|2025-02-07 16:10:30|184227.9|184137.9|184212.7|184122.7|184246.8|184141.3|184212.7|184116.8|27
1738944640000|2025-02-07 16:10:40|184209.1|184119.1|184228.8|184138.8|184238.5|184148.5|184182|184092|29
1738944650000|2025-02-07 16:10:50|184227.8|184137.8|184224.2|184134.2|184240.6|184150.6|184193.1|184103.1|33
1738944660000|2025-02-07 16:11:00|184223.7|184133.7|184204.9|184114.9|184223.7|184133.7|184194.4|184104.4|32
1738944670000|2025-02-07 16:11:10|184197.8|184107.8|184229|184139|184235.5|184145.5|184186.1|184096.1|38
1738944680000|2025-02-07 16:11:20|184228.6|184138.6|184233.7|184143.7|184246.6|184156.6|184227.3|184137.3|35
1738944690000|2025-02-07 16:11:30|184230.3|184140.3|184181.8|184091.8|184231.8|184141.8|184181.8|184091.8|39
1738944700000|2025-02-07 16:11:40|184183.3|184093.3|184185.4|184095.4|184188.2|184098.2|184180.3|184090.3|35
1738944710000|2025-02-07 16:11:50|184185.3|184095.3|184183.9|184093.9|184188|184098|184180.3|184090.3|29
1738944720000|2025-02-07 16:12:00|184182.7|184092.7|184186|184096|184196.7|184106.7|184181|184091|31
1738944730000|2025-02-07 16:12:10|184185.6|184095.6|184178.4|184088.4|184189.9|184099.9|184168.8|184078.8|30
1738944740000|2025-02-07 16:12:20|184181.7|184091.7|184172.1|184082.1|184183.7|184093.7|184157.6|184067.6|32
1738944750000|2025-02-07 16:12:30|184170.3|184080.3|184172|184082|184194.7|184104.7|184162.8|184072.8|32
1738944760000|2025-02-07 16:12:40|184173.2|184083.2|184228.9|184138.9|184228.9|184138.9|184173.2|184083.2|26
1738944770000|2025-02-07 16:12:50|184225.9|184135.9|184239|184149|184241|184151|184224|184134|30
1738944780000|2025-02-07 16:13:00|184236.9|184146.9|184256.5|184166.5|184258.3|184168.3|184230.3|184140.3|28
1738944790000|2025-02-07 16:13:10|184269.8|184179.8|184296.1|184206.1|184315.4|184225.4|184269.8|184179.8|36
1738944800000|2025-02-07 16:13:20|184305|184215|184302.5|184212.5|184311.8|184221.8|184296.9|184206.9|30
1738944810000|2025-02-07 16:13:30|184298.2|184208.2|184306.4|184216.4|184315.2|184225.2|184294.3|184204.3|25
1738944820000|2025-02-07 16:13:40|184304.2|184214.2|184286.4|184196.4|184327|184237|184286.4|184196.4|31
1738944830000|2025-02-07 16:13:50|184297.3|184207.3|184298.1|184208.1|184300|184210|184283|184193|24
1738944840000|2025-02-07 16:14:00|184297.4|184207.4|184300.4|184210.4|184305.5|184215.5|184283.4|184193.4|30
1738944850000|2025-02-07 16:14:10|184304.6|184214.6|184235.2|184145.2|184305.7|184215.7|184224.9|184134.9|39
1738944860000|2025-02-07 16:14:20|184233.7|184143.7|184233.7|184143.7|184253|184163|184231.1|184141.1|31
1738944870000|2025-02-07 16:14:30|184238.1|184148.1|184236.1|184146.1|184241.8|184151.8|184228.6|184138.6|28
1738944880000|2025-02-07 16:14:40|184237.8|184147.8|184257.9|184167.9|184257.9|184167.9|184226.1|184136.1|26
1738944890000|2025-02-07 16:14:50|184256.3|184166.3|184228.3|184138.3|184257|184167|184226.3|184136.3|31
1738944900000|2025-02-07 16:15:00|184226.1|184136.1|184250.3|184160.3|184259.8|184169.8|184215|184125|31
1738944910000|2025-02-07 16:15:10|184248.9|184158.9|184255.3|184165.3|184271.2|184181.2|184247.2|184157.2|26
1738944920000|2025-02-07 16:15:20|184254.8|184164.8|184280.9|184190.9|184294.4|184204.4|184251|184161|28
1738944930000|2025-02-07 16:15:30|184282|184192|184262.6|184172.6|184282.3|184192.3|184250.8|184160.8|31
1738944940000|2025-02-07 16:15:40|184278.8|184188.8|184275|184185|184288.3|184198.3|184263.6|184173.6|38
1738944950000|2025-02-07 16:15:50|184275.6|184185.6|184267.8|184177.8|184284.8|184194.8|184267.8|184177.8|34
1738944960000|2025-02-07 16:16:00|184264.5|184174.5|184313.3|184223.3|184329.9|184239.9|184260.3|184170.3|35
1738944970000|2025-02-07 16:16:10|184316.5|184226.5|184253.3|184163.3|184316.5|184226.5|184246.6|184156.6|38
1738944980000|2025-02-07 16:16:20|184259.1|184169.1|184265.3|184175.3|184265.3|184175.3|184248.2|184158.2|26
1738944990000|2025-02-07 16:16:30|184264.6|184174.6|184279.6|184189.6|184295.1|184205.1|184264.1|184174.1|32
1738945000000|2025-02-07 16:16:40|184284.9|184194.9|184266.3|184176.3|184288|184198|184260.5|184170.5|28
1738945010000|2025-02-07 16:16:50|184272.6|184182.6|184407.9|184317.9|184417.3|184327.3|184272.6|184182.6|35
1738945020000|2025-02-07 16:17:00|184404.9|184314.9|184381.7|184291.7|184411.4|184321.4|184368.6|184278.6|37
1738945030000|2025-02-07 16:17:10|184377.2|184287.2|184350.5|184260.5|184377.2|184287.2|184311.7|184221.7|30
1738945040000|2025-02-07 16:17:20|184352.2|184262.2|184355.4|184265.4|184371.4|184281.4|184348.4|184258.4|24
1738945050000|2025-02-07 16:17:30|184354.3|184264.3|184373.4|184283.4|184375.8|184285.8|184354.2|184264.2|24
1738945060000|2025-02-07 16:17:40|184370.8|184280.8|184333.6|184243.6|184370.8|184280.8|184328|184238|34
1738945070000|2025-02-07 16:17:50|184334.5|184244.5|184351.1|184261.1|184351.1|184261.1|184333|184243|20
1738945080000|2025-02-07 16:18:00|184351.6|184261.6|184328.7|184238.7|184360.6|184270.6|184321.7|184231.7|27
1738945090000|2025-02-07 16:18:10|184330.3|184240.3|184321.8|184231.8|184344.5|184254.5|184315|184225|23
1738945100000|2025-02-07 16:18:20|184321.3|184231.3|184319.1|184229.1|184328.5|184238.5|184309.2|184219.2|21
1738945110000|2025-02-07 16:18:30|184322.2|184232.2|184345.5|184255.5|184345.5|184255.5|184321|184231|24
1738945120000|2025-02-07 16:18:40|184346.5|184256.5|184331|184241|184355.4|184265.4|184331|184241|21
1738945130000|2025-02-07 16:18:50|184319.4|184229.4|184309.5|184219.5|184319.6|184229.6|184279.3|184189.3|25
1738945140000|2025-02-07 16:19:00|184308|184218|184313.1|184223.1|184313.1|184223.1|184283.5|184193.5|34
1738945150000|2025-02-07 16:19:10|184314.7|184224.7|184320.5|184230.5|184325.6|184235.6|184293.4|184203.4|23
1738945160000|2025-02-07 16:19:20|184322.1|184232.1|184318|184228|184325.7|184235.7|184283.5|184193.5|25
1738945170000|2025-02-07 16:19:30|184323.6|184233.6|184212.8|184122.8|184345.7|184255.7|184212.8|184122.8|23
1738945180000|2025-02-07 16:19:40|184200.4|184110.4|184075.6|183945.6|184207.8|184117.8|184023.7|183893.7|39
1738945190000|2025-02-07 16:19:50|184071.8|183941.8|184102.3|183972.3|184161.7|184031.7|184056.8|183926.8|40
1738945200000|2025-02-07 16:20:00|184117.3|183987.3|183953.1|183823.1|184126.7|183996.7|183936.2|183806.2|40
1738945210000|2025-02-07 16:20:10|183952.4|183822.4|183953.8|183823.8|184005.3|183875.3|183932.2|183802.2|30
1738945220000|2025-02-07 16:20:20|183946.7|183816.7|183888.3|183758.3|183952.6|183822.6|183879.3|183749.3|27
1738945230000|2025-02-07 16:20:30|183887.4|183757.4|183879.9|183749.9|183895.2|183765.2|183871.7|183741.7|34
1738945240000|2025-02-07 16:20:40|183891.9|183761.9|183955.7|183825.7|183963.3|183833.3|183880|183750|35
1738945250000|2025-02-07 16:20:50|183968.8|183838.8|183998.6|183868.6|184028.8|183898.8|183968.8|183838.8|38
1738945260000|2025-02-07 16:21:00|184002.9|183872.9|184000.8|183870.8|184029.8|183899.8|183984.6|183854.6|38
1738945270000|2025-02-07 16:21:10|183994.7|183864.7|184038.3|183908.3|184043.1|183913.1|183989.4|183859.4|28
1738945280000|2025-02-07 16:21:20|184031.9|183901.9|184066.9|183976.9|184066.9|183976.9|184031.9|183901.9|30
1738945290000|2025-02-07 16:21:30|184066.6|183976.6|184065.6|183975.6|184097.3|183994.6|184065.6|183956.8|33
1738945300000|2025-02-07 16:21:40|184063.2|183973.2|184102.2|184012.2|184118.1|184028.1|184062.7|183972.7|32
1738945310000|2025-02-07 16:21:50|184103.1|184013.1|184171.6|184081.6|184182.2|184090.2|184097.8|184007.8|34
1738945320000|2025-02-07 16:22:00|184172.8|184082.8|184165.6|184075.6|184188.2|184098.2|184165.6|184075.6|34
1738945330000|2025-02-07 16:22:10|184164.7|184074.7|184198.6|184108.6|184201.6|184111.6|184164.1|184074.1|25
1738945340000|2025-02-07 16:22:20|184196.6|184106.6|184259.5|184169.5|184269.4|184179.4|184192|184102|37
1738945350000|2025-02-07 16:22:30|184255.2|184165.2|184250|184160|184262.8|184172.8|184246.8|184156.8|30
1738945360000|2025-02-07 16:22:40|184246.3|184156.3|184329.3|184239.3|184332.8|184242.8|184246.3|184156.3|27
1738945370000|2025-02-07 16:22:50|184328.2|184238.2|184312.4|184222.4|184328.2|184238.2|184302.5|184212.5|28
1738945380000|2025-02-07 16:23:00|184314.9|184224.9|184280.6|184190.6|184316|184226|184280.6|184190.6|30
1738945390000|2025-02-07 16:23:10|184277.3|184187.3|184090.4|183960.4|184277.3|184187.3|183988.3|183898.3|21
1738945400000|2025-02-07 16:23:20|184129.5|184039.5|184214|184124|184234.4|184144.4|184129.5|184039.5|30
1738945410000|2025-02-07 16:23:30|184229.3|184139.3|184210.5|184120.5|184242.2|184152.2|184197.4|184107.4|33
1738945420000|2025-02-07 16:23:40|184202.4|184112.4|184181.2|184091.2|184202.5|184112.5|184181.2|184091.2|23
1738945430000|2025-02-07 16:23:50|184190.7|184100.7|184202.7|184112.7|184211|184121|184181.1|184091.1|27
1738945440000|2025-02-07 16:24:00|184198.8|184108.8|184185.6|184095.6|184198.8|184108.8|184174.8|184084.8|24
1738945450000|2025-02-07 16:24:10|184188.1|184098.1|184192|184102|184211.1|184121.1|184185.1|184095.1|25
1738945460000|2025-02-07 16:24:20|184192.7|184102.7|184202.1|184112.1|184203.4|184113.4|184173.2|184083.2|30
1738945470000|2025-02-07 16:24:30|184204.5|184114.5|184191.1|184101.1|184207.7|184117.7|184185.6|184095.6|27
1738945480000|2025-02-07 16:24:40|184194.2|184104.2|184220.4|184130.4|184220.4|184130.4|184185.8|184095.8|30
1738945490000|2025-02-07 16:24:50|184216.8|184126.8|184225.3|184135.3|184225.3|184135.3|184146.3|184056.3|30
1738945500000|2025-02-07 16:25:00|184227.9|184137.9|184236.6|184146.6|184264.1|184174.1|184227.9|184137.9|37
1738945510000|2025-02-07 16:25:10|184239.1|184149.1|184219|184129|184241.3|184151.3|184164.4|184074.4|29
1738945520000|2025-02-07 16:25:20|184224.6|184134.6|184217.2|184127.2|184238|184148|184211.2|184121.2|32
1738945530000|2025-02-07 16:25:30|184223.5|184133.5|184236.2|184146.2|184240.1|184150.1|184201.4|184111.4|37
1738945540000|2025-02-07 16:25:40|184224.1|184134.1|184186.8|184096.8|184232|184142|184185.9|184095.9|27
1738945550000|2025-02-07 16:25:50|184186.2|184096.2|184136.5|184046.5|184192|184102|184136.5|184046.5|26
1738945560000|2025-02-07 16:26:00|184136.6|184046.6|184135.7|184045.7|184177.9|184087.9|184132.5|184042.5|31
1738945570000|2025-02-07 16:26:10|184150.6|184060.6|184132.7|184042.7|184186.6|184096.6|184131.5|184041.5|32
1738945580000|2025-02-07 16:26:20|184130.5|184040.5|184190.3|184100.3|184195.7|184105.7|184130.5|184040.5|20
1738945590000|2025-02-07 16:26:30|184193|184103|184145.9|184055.9|184195.1|184105.1|184145.9|184055.9|29
1738945600000|2025-02-07 16:26:40|184146.5|184056.5|184147.1|184057.1|184158|184068|184145.4|184055.4|21
1738945610000|2025-02-07 16:26:50|184148.1|184058.1|184155|184065|184173.9|184083.9|184147.1|184057.1|24
1738945620000|2025-02-07 16:27:00|184152.9|184062.9|184198.4|184108.4|184199|184109|184147.9|184057.9|26
1738945630000|2025-02-07 16:27:10|184198.8|184108.8|184178|184088|184211.5|184121.5|184178|184088|26
1738945640000|2025-02-07 16:27:20|184178.7|184088.7|184144|184054|184183.3|184093.3|184143.3|184053.3|26
1738945650000|2025-02-07 16:27:30|184143.3|184053.3|184195.6|184105.6|184195.6|184105.6|184130.5|184040.5|31
1738945660000|2025-02-07 16:27:40|184193.6|184103.6|184220.5|184130.5|184240|184150|184192.2|184102.2|30
1738945670000|2025-02-07 16:27:50|184220|184130|184211.9|184121.9|184230.1|184140.1|184211.9|184121.9|25
1738945680000|2025-02-07 16:28:00|184216.5|184126.5|184199.6|184109.6|184217.8|184127.8|184196.2|184106.2|28
1738945690000|2025-02-07 16:28:10|184200.2|184110.2|184159.2|184069.2|184200.2|184110.2|184143.9|184053.9|27
1738945700000|2025-02-07 16:28:20|184163.1|184073.1|184151.9|184061.9|184163.1|184073.1|184149.7|184059.7|22
1738945710000|2025-02-07 16:28:30|184154|184064|184139.7|184049.7|184168.2|184078.2|184139.7|184049.7|26
1738945720000|2025-02-07 16:28:40|184136.7|184046.7|184139.5|184049.5|184145.4|184055.4|184131.3|184041.3|23
1738945730000|2025-02-07 16:28:50|184141.9|184051.9|184205|184115|184205|184115|184141.9|184051.9|30
1738945740000|2025-02-07 16:29:00|184211.4|184121.4|184180|184090|184219.3|184129.3|184178.2|184088.2|28
1738945750000|2025-02-07 16:29:10|184182.3|184092.3|184210.8|184120.8|184220.5|184130.5|184177.7|184087.7|30
1738945760000|2025-02-07 16:29:20|184212.1|184122.1|184212.9|184122.9|184220.4|184130.4|184195.9|184105.9|38
1738945770000|2025-02-07 16:29:30|184215.9|184125.9|184203.8|184113.8|184216.5|184126.5|184201.9|184111.9|36
1738945780000|2025-02-07 16:29:40|184192.1|184102.1|184217.8|184127.8|184219.8|184129.8|184192.1|184102.1|31
1738945790000|2025-02-07 16:29:50|184218.9|184128.9|184216.1|184126.1|184225.2|184135.2|184207.5|184117.5|32
1738945800000|2025-02-07 16:30:00|184200.5|184110.5|184238.1|184148.1|184252.8|184162.8|184199.7|184109.7|34
1738945810000|2025-02-07 16:30:10|184228.8|184138.8|184195|184105|184232.8|184142.8|184193.5|184103.5|33
1738945820000|2025-02-07 16:30:20|184194|184104|184202.4|184112.4|184202.4|184112.4|184187.4|184097.4|20
1738945830000|2025-02-07 16:30:30|184200|184110|184207.4|184117.4|184208.9|184118.9|184199.8|184109.8|18
1738945840000|2025-02-07 16:30:40|184207.9|184117.9|184201.5|184111.5|184211.3|184121.3|184185.6|184095.6|26
1738945850000|2025-02-07 16:30:50|184204.2|184114.2|184198.9|184108.9|184211.7|184121.7|184198.9|184108.9|21
1738945860000|2025-02-07 16:31:00|184197.4|184107.4|184197.7|184107.7|184202.2|184112.2|184188.5|184098.5|23
1738945870000|2025-02-07 16:31:10|184196|184106|184202.5|184112.5|184210.2|184120.2|184191|184101|24
1738945880000|2025-02-07 16:31:20|184199.4|184109.4|184162|184072|184203.7|184113.7|184148|184058|18
1738945890000|2025-02-07 16:31:30|184158|184068|184163|184073|184168.9|184078.9|184152.3|184062.3|28
1738945900000|2025-02-07 16:31:40|184165|184075|184166.3|184076.3|184174.8|184084.8|184155.5|184065.5|24
1738945910000|2025-02-07 16:31:50|184163.6|184073.6|184169.5|184079.5|184170.4|184080.4|184156.6|184066.6|22
1738945920000|2025-02-07 16:32:00|184166.8|184076.8|184168.1|184078.1|184169.8|184079.8|184163.8|184073.8|13
1738945930000|2025-02-07 16:32:10|184170.8|184080.8|184180.7|184090.7|184190.6|184100.6|184170.8|184080.8|23
1738945940000|2025-02-07 16:32:20|184181.2|184091.2|184192.5|184102.5|184195.3|184105.3|184175.6|184085.6|31
1738945950000|2025-02-07 16:32:30|184195.1|184105.1|184188.8|184098.8|184197.8|184107.8|184186.1|184096.1|23
1738945960000|2025-02-07 16:32:40|184190.6|184100.6|184211.6|184121.6|184211.6|184121.6|184177.5|184087.5|17
1738945970000|2025-02-07 16:32:50|184212.3|184122.3|184213|184123|184213|184123|184201.8|184111.8|19
1738945980000|2025-02-07 16:33:00|184212.2|184122.2|184229.1|184139.1|184236.5|184146.5|184212.2|184122.2|12
1738945990000|2025-02-07 16:33:10|184219.4|184129.4|184181.6|184091.6|184225.4|184135.4|184180.5|184090.5|24
1738946000000|2025-02-07 16:33:20|184182.1|184092.1|184195.2|184105.2|184196.9|184106.9|184177.8|184087.8|11
1738946010000|2025-02-07 16:33:30|184197.6|184107.6|184205.6|184115.6|184209.7|184119.7|184197.6|184107.6|21
1738946020000|2025-02-07 16:33:40|184207.1|184117.1|184182.7|184092.7|184207.1|184117.1|184175.9|184085.9|23
1738946030000|2025-02-07 16:33:50|184185|184095|184203.5|184113.5|184204.7|184114.7|184183.3|184093.3|14
1738946040000|2025-02-07 16:34:00|184199.1|184109.1|184202.8|184112.8|184209.2|184119.2|184198.4|184108.4|16
1738946050000|2025-02-07 16:34:10|184201.7|184111.7|184186|184096|184201.7|184111.7|184178.2|184088.2|17
1738946060000|2025-02-07 16:34:20|184179.8|184089.8|184157|184067|184179.8|184089.8|184153.4|184063.4|19
1738946070000|2025-02-07 16:34:30|184156.2|184066.2|184141.3|184051.3|184156.6|184066.6|184140.6|184050.6|27
1738946080000|2025-02-07 16:34:40|184142.2|184052.2|184150.6|184060.6|184155.5|184065.5|184139.1|184049.1|21
1738946090000|2025-02-07 16:34:50|184150.9|184060.9|184148.4|184058.4|184158.9|184068.9|184148.4|184058.4|21
1738946100000|2025-02-07 16:35:00|184150.7|184060.7|184183.2|184093.2|184187.8|184097.8|184150.7|184060.7|18
1738946110000|2025-02-07 16:35:10|184187.3|184097.3|184201.5|184111.5|184216.8|184126.8|184178.1|184088.1|25
1738946120000|2025-02-07 16:35:20|184202.6|184112.6|184233.5|184143.5|184235.5|184145.5|184202.6|184112.6|22
1738946130000|2025-02-07 16:35:30|184232.4|184142.4|184229|184139|184232.6|184142.6|184213|184123|14
1738946140000|2025-02-07 16:35:40|184226.2|184136.2|184215.8|184125.8|184244.8|184154.8|184211.4|184121.4|23
1738946150000|2025-02-07 16:35:50|184216.3|184126.3|184214|184124|184224.7|184134.7|184214|184124|11
1738946160000|2025-02-07 16:36:00|184205.6|184115.6|184206|184116|184206.2|184116.2|184196|184106|20
1738946170000|2025-02-07 16:36:10|184205.7|184115.7|184203.9|184113.9|184207.3|184117.3|184200.7|184110.7|11
1738946180000|2025-02-07 16:36:20|184203.5|184113.5|184183.9|184093.9|184203.5|184113.5|184177|184087|31
1738946190000|2025-02-07 16:36:30|184178.2|184088.2|184171.8|184081.8|184187.9|184097.9|184169.6|184079.6|20
1738946200000|2025-02-07 16:36:40|184174|184084|184176.1|184086.1|184180.1|184090.1|184174|184084|13
1738946210000|2025-02-07 16:36:50|184177.5|184087.5|184177.7|184087.7|184192|184102|184177.2|184087.2|25
1738946220000|2025-02-07 16:37:00|184203.7|184113.7|184198.6|184108.6|184206.4|184116.4|184196.8|184106.8|15
1738946230000|2025-02-07 16:37:10|184199.4|184109.4|184183.7|184093.7|184202.2|184112.2|184175.5|184085.5|19
1738946240000|2025-02-07 16:37:20|184182.8|184092.8|184202.9|184112.9|184217.9|184127.9|184182.8|184092.8|22
1738946250000|2025-02-07 16:37:30|184203.1|184113.1|184197.6|184107.6|184209.5|184119.5|184196.2|184106.2|12
1738946260000|2025-02-07 16:37:40|184199.5|184109.5|184198.9|184108.9|184210|184120|184194.3|184104.3|17
1738946270000|2025-02-07 16:37:50|184198.6|184108.6|184182.6|184092.6|184198.6|184108.6|184168.7|184078.7|23
1738946280000|2025-02-07 16:38:00|184182.2|184092.2|184181|184091|184188.1|184098.1|184172.5|184082.5|17
1738946290000|2025-02-07 16:38:10|184176.9|184086.9|184221.4|184131.4|184227.3|184137.3|184174.1|184084.1|20
1738946300000|2025-02-07 16:38:20|184222.2|184132.2|184257.9|184167.9|184263.4|184173.4|184222.2|184132.2|30
1738946310000|2025-02-07 16:38:30|184254.3|184164.3|184261.5|184171.5|184261.5|184171.5|184242.1|184152.1|20
1738946320000|2025-02-07 16:38:40|184267.2|184177.2|184289.7|184199.7|184290.8|184200.8|184267.2|184177.2|19
1738946330000|2025-02-07 16:38:50|184288.7|184198.7|184318.6|184228.6|184318.6|184228.6|184280.8|184190.8|16
1738946340000|2025-02-07 16:39:00|184324.5|184234.5|184370.5|184280.5|184371.1|184281.1|184324.5|184234.5|27
1738946350000|2025-02-07 16:39:10|184369.6|184279.6|184354.3|184264.3|184370.9|184280.9|184354.3|184264.3|14
1738946360000|2025-02-07 16:39:20|184353.8|184263.8|184342.5|184252.5|184353.8|184263.8|184340.3|184250.3|19
1738946370000|2025-02-07 16:39:30|184343.8|184253.8|184341.8|184251.8|184345.5|184255.5|184331.4|184241.4|19
1738946380000|2025-02-07 16:39:40|184343.2|184253.2|184284.6|184194.6|184343.2|184253.2|184275.9|184185.9|20
1738946390000|2025-02-07 16:39:50|184286.3|184196.3|184291.8|184201.8|184291.8|184201.8|184283.9|184193.9|7
1738946400000|2025-02-07 16:40:00|184295.9|184205.9|184288.4|184198.4|184295.9|184205.9|184284.1|184194.1|18
1738946410000|2025-02-07 16:40:10|184299|184209|184309.6|184219.6|184313.8|184223.8|184299|184209|24
1738946420000|2025-02-07 16:40:20|184308.6|184218.6|184301|184211|184315.2|184225.2|184297.5|184207.5|21
1738946430000|2025-02-07 16:40:30|184300.4|184210.4|184274.4|184184.4|184301.9|184211.9|184274.4|184184.4|26
1738946440000|2025-02-07 16:40:40|184277.8|184187.8|184281.4|184191.4|184289.3|184199.3|184276.6|184186.6|15
1738946450000|2025-02-07 16:40:50|184282.9|184192.9|184254.5|184164.5|184287.7|184197.7|184254.5|184164.5|22
1738946460000|2025-02-07 16:41:00|184253.6|184163.6|184228|184138|184269.4|184179.4|184222.5|184132.5|23
1738946470000|2025-02-07 16:41:10|184231.2|184141.2|184229.3|184139.3|184256.4|184166.4|184229.3|184139.3|33
1738946480000|2025-02-07 16:41:20|184228.2|184138.2|184242|184152|184244.1|184154.1|184226.4|184136.4|21
1738946490000|2025-02-07 16:41:30|184273.9|184183.9|184280.6|184190.6|184288.8|184198.8|184273.9|184183.9|16
1738946500000|2025-02-07 16:41:40|184282.1|184192.1|184289.4|184199.4|184291|184201|184276.2|184186.2|15
1738946510000|2025-02-07 16:41:50|184290.9|184200.9|184333.4|184243.4|184334.5|184244.5|184290.1|184200.1|16
1738946520000|2025-02-07 16:42:00|184333.1|184243.1|184329.5|184239.5|184361|184271|184311.5|184221.5|30
1738946530000|2025-02-07 16:42:10|184331.3|184241.3|184358.3|184268.3|184361.2|184271.2|184331.3|184241.3|22
1738946540000|2025-02-07 16:42:20|184357.5|184267.5|184372|184282|184375.4|184285.4|184355.7|184265.7|22
1738946550000|2025-02-07 16:42:30|184372.1|184282.1|184375.8|184285.8|184379.7|184289.7|184368.7|184278.7|15
1738946560000|2025-02-07 16:42:40|184375.4|184285.4|184396.4|184306.4|184398|184308|184375.4|184285.4|18
1738946570000|2025-02-07 16:42:50|184397.3|184307.3|184388.1|184298.1|184398.4|184308.4|184381.4|184291.4|22
1738946580000|2025-02-07 16:43:00|184388.3|184298.3|184420.9|184330.9|184421.4|184331.4|184388.3|184298.3|12
1738946590000|2025-02-07 16:43:10|184422.2|184332.2|184421.1|184331.1|184425.3|184335.3|184421.1|184331.1|17
1738946600000|2025-02-07 16:43:20|184420|184330|184431.6|184341.6|184434.4|184344.4|184420|184330|13
1738946610000|2025-02-07 16:43:30|184433.1|184343.1|184431.9|184341.9|184433.4|184343.4|184431.9|184341.9|9
1738946620000|2025-02-07 16:43:40|184430.8|184340.8|184424.1|184334.1|184431.9|184341.9|184413.3|184323.3|15
1738946630000|2025-02-07 16:43:50|184423.5|184333.5|184374.1|184284.1|184423.5|184333.5|184370.3|184280.3|34
1738946640000|2025-02-07 16:44:00|184377.1|184287.1|184361.2|184271.2|184377.9|184287.9|184349.4|184259.4|37
1738946650000|2025-02-07 16:44:10|184361.8|184271.8|184369.6|184279.6|184374.7|184284.7|184361.2|184271.2|20
1738946660000|2025-02-07 16:44:20|184370.8|184280.8|184327.6|184237.6|184371.1|184281.1|184325.2|184235.2|21
1738946670000|2025-02-07 16:44:30|184329.3|184239.3|184366.5|184276.5|184366.8|184276.8|184329.3|184239.3|25
1738946680000|2025-02-07 16:44:40|184367.2|184277.2|184375|184285|184393.8|184303.8|184367.2|184277.2|13
1738946690000|2025-02-07 16:44:50|184370.7|184280.7|184382.2|184292.2|184384.5|184294.5|184365.5|184275.5|19
1738946700000|2025-02-07 16:45:00|184387.8|184297.8|184372.5|184282.5|184394.9|184304.9|184372.5|184282.5|17
1738946710000|2025-02-07 16:45:10|184371.2|184281.2|184374.2|184284.2|184376.2|184286.2|184371.2|184281.2|11
1738946720000|2025-02-07 16:45:20|184376.2|184286.2|184354.7|184264.7|184376.2|184286.2|184354.7|184264.7|15
1738946730000|2025-02-07 16:45:30|184356.2|184266.2|184377.5|184287.5|184381.5|184291.5|184343.6|184253.6|19
1738946740000|2025-02-07 16:45:40|184376.3|184286.3|184364.9|184274.9|184378.8|184288.8|184364.7|184274.7|13
1738946750000|2025-02-07 16:45:50|184366.5|184276.5|184353.5|184263.5|184367.1|184277.1|184353|184263|16
1738946760000|2025-02-07 16:46:00|184352|184262|184322.2|184232.2|184352|184262|184321|184231|13
1738946770000|2025-02-07 16:46:10|184323.7|184233.7|184326.3|184236.3|184356.1|184266.1|184323.7|184233.7|13
1738946780000|2025-02-07 16:46:20|184337.5|184247.5|184370.3|184280.3|184370.3|184280.3|184333.9|184243.9|21
1738946790000|2025-02-07 16:46:30|184370.9|184280.9|184383.2|184293.2|184384.8|184294.8|184370.9|184280.9|14
1738946800000|2025-02-07 16:46:40|184381.1|184291.1|184385.2|184295.2|184387.3|184297.3|184377|184287|11
1738946810000|2025-02-07 16:46:50|184373.4|184283.4|184382.9|184292.9|184387.7|184297.7|184373.4|184283.4|20
1738946820000|2025-02-07 16:47:00|184383.4|184293.4|184382.7|184292.7|184386.2|184296.2|184373|184283|19
1738946830000|2025-02-07 16:47:10|184381.9|184291.9|184395|184305|184395|184305|184381.2|184291.2|9
1738946840000|2025-02-07 16:47:20|184392.9|184302.9|184389.6|184299.6|184395.8|184305.8|184385.1|184295.1|13
1738946850000|2025-02-07 16:47:30|184390.2|184300.2|184359.1|184269.1|184395.1|184305.1|184316.7|184226.7|24
1738946860000|2025-02-07 16:47:40|184356.5|184266.5|184346.7|184256.7|184368.4|184278.4|184346.7|184256.7|24
1738946870000|2025-02-07 16:47:50|184347.2|184257.2|184346.1|184256.1|184354.7|184264.7|184341.3|184251.3|20
1738946880000|2025-02-07 16:48:00|184348.8|184258.8|184344|184254|184349.6|184259.6|184322.8|184232.8|15
1738946890000|2025-02-07 16:48:10|184345.2|184255.2|184344.3|184254.3|184350.5|184260.5|184340.3|184250.3|21
1738946900000|2025-02-07 16:48:20|184347.1|184257.1|184348.4|184258.4|184348.4|184258.4|184327.1|184237.1|17
1738946910000|2025-02-07 16:48:30|184345.8|184255.8|184333.6|184243.6|184346.7|184256.7|184333.6|184243.6|23
1738946920000|2025-02-07 16:48:40|184336|184246|184335.2|184245.2|184343.5|184253.5|184335.2|184245.2|14
1738946930000|2025-02-07 16:48:50|184337.1|184247.1|184346.5|184256.5|184353.1|184263.1|184337.1|184247.1|18
1738946940000|2025-02-07 16:49:00|184350.3|184260.3|184357.5|184267.5|184360.2|184270.2|184348.7|184258.7|20
1738946950000|2025-02-07 16:49:10|184357.2|184267.2|184341.4|184251.4|184358.9|184268.9|184341.4|184251.4|18
1738946960000|2025-02-07 16:49:20|184347.5|184257.5|184351.4|184261.4|184351.4|184261.4|184336.7|184246.7|12
1738946970000|2025-02-07 16:49:30|184353.7|184263.7|184349.5|184259.5|184363.2|184273.2|184349.5|184259.5|18
1738946980000|2025-02-07 16:49:40|184351.2|184261.2|184362.9|184272.9|184371.7|184281.7|184351.2|184261.2|24
1738946990000|2025-02-07 16:49:50|184364.4|184274.4|184365.4|184275.4|184365.4|184275.4|184337.3|184247.3|17
1738947000000|2025-02-07 16:50:00|184364.2|184274.2|184350.9|184260.9|184369.8|184279.8|184350.9|184260.9|16
1738947010000|2025-02-07 16:50:10|184350.6|184260.6|184346|184256|184350.6|184260.6|184331.6|184241.6|27
1738947020000|2025-02-07 16:50:20|184348.9|184258.9|184282.4|184192.4|184348.9|184258.9|184281.5|184191.5|33
1738947030000|2025-02-07 16:50:30|184284.6|184194.6|184226|184136|184291|184201|184226|184136|37
1738947040000|2025-02-07 16:50:40|184227.9|184137.9|184217.6|184127.6|184232.5|184142.5|184205|184115|23
1738947050000|2025-02-07 16:50:50|184218.4|184128.4|184214|184124|184224.4|184134.4|184205.7|184115.7|22
1738947060000|2025-02-07 16:51:00|184217.3|184127.3|184212|184122|184217.3|184127.3|184207.6|184117.6|34
1738947070000|2025-02-07 16:51:10|184211.4|184121.4|184217.8|184127.8|184221.2|184131.2|184209.2|184119.2|30
1738947080000|2025-02-07 16:51:20|184217.6|184127.6|184238.3|184148.3|184239.2|184149.2|184208.5|184118.5|26
1738947090000|2025-02-07 16:51:30|184236.9|184146.9|184212.2|184122.2|184240.6|184150.6|184212.2|184122.2|18
1738947100000|2025-02-07 16:51:40|184213.4|184123.4|184218.1|184128.1|184240.2|184150.2|184207.2|184117.2|31
1738947110000|2025-02-07 16:51:50|184222.4|184132.4|184211.6|184121.6|184236|184146|184209.1|184119.1|27
1738947120000|2025-02-07 16:52:00|184214.4|184124.4|184219.8|184129.8|184238.4|184148.4|184206.3|184116.3|24
1738947130000|2025-02-07 16:52:10|184218.3|184128.3|184218|184128|184222.6|184132.6|184213.4|184123.4|21
1738947140000|2025-02-07 16:52:20|184218.7|184128.7|184219.8|184129.8|184227.3|184137.3|184205.6|184115.6|25
1738947150000|2025-02-07 16:52:30|184221.1|184131.1|184236.6|184146.6|184239.8|184149.8|184213.4|184123.4|21
1738947160000|2025-02-07 16:52:40|184237.9|184147.9|184226.7|184136.7|184237.9|184147.9|184223.1|184133.1|18
1738947170000|2025-02-07 16:52:50|184220.7|184130.7|184211.3|184121.3|184221.6|184131.6|184206.4|184116.4|23
1738947180000|2025-02-07 16:53:00|184218.2|184128.2|184243.6|184153.6|184243.6|184153.6|184208.2|184118.2|28
1738947190000|2025-02-07 16:53:10|184243.3|184153.3|184207.1|184117.1|184243.3|184153.3|184207.1|184117.1|23
1738947200000|2025-02-07 16:53:20|184206.7|184116.7|184217.9|184127.9|184217.9|184127.9|184206.7|184116.7|10
1738947210000|2025-02-07 16:53:30|184219.1|184129.1|184224|184134|184227.5|184137.5|184219.1|184129.1|17
1738947220000|2025-02-07 16:53:40|184217.6|184127.6|184204.2|184114.2|184223.6|184133.6|184200.2|184110.2|20
1738947230000|2025-02-07 16:53:50|184205.8|184115.8|184214.1|184124.1|184217.6|184127.6|184199.8|184109.8|18
1738947240000|2025-02-07 16:54:00|184212.3|184122.3|184214.8|184124.8|184218.7|184128.7|184207.7|184117.7|21
1738947250000|2025-02-07 16:54:10|184215.6|184125.6|184218.2|184128.2|184218.2|184128.2|184209.2|184119.2|25
1738947260000|2025-02-07 16:54:20|184218.1|184128.1|184210.9|184120.9|184220.1|184130.1|184204.1|184114.1|18
1738947270000|2025-02-07 16:54:30|184212.3|184122.3|184217.8|184127.8|184222.5|184132.5|184203.9|184113.9|27
1738947280000|2025-02-07 16:54:40|184217.2|184127.2|184219.2|184129.2|184221.6|184131.6|184213|184123|21
1738947290000|2025-02-07 16:54:50|184219.5|184129.5|184218.1|184128.1|184220.3|184130.3|184212.7|184122.7|15
1738947300000|2025-02-07 16:55:00|184217.9|184127.9|184217.6|184127.6|184220.6|184130.6|184212.3|184122.3|18
1738947310000|2025-02-07 16:55:10|184218.9|184128.9|184221.8|184131.8|184236.5|184146.5|184216.4|184126.4|22
1738947320000|2025-02-07 16:55:20|184219.9|184129.9|184228.6|184138.6|184232.4|184142.4|184217.4|184127.4|12
1738947330000|2025-02-07 16:55:30|184223|184133|184218.9|184128.9|184224.4|184134.4|184218|184128|13
1738947340000|2025-02-07 16:55:40|184221|184131|184214.5|184124.5|184221.8|184131.8|184210.6|184120.6|15
1738947350000|2025-02-07 16:55:50|184213.2|184123.2|184209.1|184119.1|184217|184127|184205.8|184115.8|19
1738947360000|2025-02-07 16:56:00|184208|184118|184203.9|184113.9|184211.3|184121.3|184202.6|184112.6|17
1738947370000|2025-02-07 16:56:10|184205|184115|184201.2|184111.2|184205|184115|184198.7|184108.7|11
1738947380000|2025-02-07 16:56:20|184202.3|184112.3|184208.6|184118.6|184208.6|184118.6|184202.3|184112.3|10
1738947390000|2025-02-07 16:56:30|184205.1|184115.1|184216.5|184126.5|184219.7|184129.7|184205.1|184115.1|23
1738947400000|2025-02-07 16:56:40|184216.6|184126.6|184225.3|184135.3|184234.3|184144.3|184214.6|184124.6|27
1738947410000|2025-02-07 16:56:50|184224.4|184134.4|184237.1|184147.1|184237.1|184147.1|184224.4|184134.4|11
1738947420000|2025-02-07 16:57:00|184238.9|184148.9|184225.4|184135.4|184238.9|184148.9|184219.7|184129.7|22
1738947430000|2025-02-07 16:57:10|184226.4|184136.4|184219.5|184129.5|184228.5|184138.5|184219.5|184129.5|13
1738947440000|2025-02-07 16:57:20|184225.1|184135.1|184215.8|184125.8|184225.1|184135.1|184209.7|184119.7|7
1738947450000|2025-02-07 16:57:30|184215.9|184125.9|184202.6|184112.6|184216|184126|184202.6|184112.6|11
1738947460000|2025-02-07 16:57:40|184204|184114|184209|184119|184214.9|184124.9|184204|184114|8
1738947470000|2025-02-07 16:57:50|184207.1|184117.1|184242.2|184152.2|184245.7|184155.7|184201.6|184111.6|15
1738947480000|2025-02-07 16:58:00|184240.6|184150.6|184250|184160|184252.7|184162.7|184237.7|184147.7|17
1738947490000|2025-02-07 16:58:10|184250.3|184160.3|184262.3|184172.3|184307.5|184217.5|184250.3|184160.3|16
1738947500000|2025-02-07 16:58:20|184282.1|184192.1|184238.6|184148.6|184282.1|184192.1|184172.9|184082.9|40
1738947510000|2025-02-07 16:58:30|184234|184144|184211|184121|184248.2|184158.2|184211|184121|34
1738947520000|2025-02-07 16:58:40|184209.3|184119.3|184217.8|184127.8|184217.8|184127.8|184199.8|184109.8|23
1738947530000|2025-02-07 16:58:50|184247.1|184157.1|184281.5|184191.5|184291.5|184201.5|184237.9|184147.9|32
1738947540000|2025-02-07 16:59:00|184288.2|184198.2|184276.8|184186.8|184288.3|184198.3|184273.5|184183.5|28
1738947550000|2025-02-07 16:59:10|184275.1|184185.1|184294.3|184204.3|184297.9|184207.9|184271.4|184181.4|30
1738947560000|2025-02-07 16:59:20|184292.6|184202.6|184294.3|184204.3|184295.3|184205.3|184285|184195|20
1738947570000|2025-02-07 16:59:30|184294.1|184204.1|184296.8|184206.8|184309.8|184219.8|184285.5|184195.5|22
1738947580000|2025-02-07 16:59:40|184295.1|184205.1|184297.6|184207.6|184301|184211|184281.5|184191.5|22
1738947590000|2025-02-07 16:59:50|184296.5|184206.5|184301.6|184211.6|184312.3|184222.3|184291.7|184201.7|19
1738947600000|2025-02-07 17:00:00|184300.2|184210.2|184303.7|184213.7|184320.1|184230.1|184295.6|184205.6|37
1738947610000|2025-02-07 17:00:10|184301.6|184211.6|184322.3|184232.3|184322.3|184232.3|184293.8|184203.8|33
1738947620000|2025-02-07 17:00:20|184320.3|184230.3|184299.5|184209.5|184322.1|184232.1|184295.1|184205.1|21
1738947630000|2025-02-07 17:00:30|184298.8|184208.8|184286.7|184196.7|184300.9|184210.9|184286.7|184196.7|25
1738947640000|2025-02-07 17:00:40|184286.3|184196.3|184323|184233|184323|184233|184286.3|184196.3|17
1738947650000|2025-02-07 17:00:50|184326.7|184236.7|184325.8|184235.8|184335.2|184245.2|184321.7|184231.7|16
1738947660000|2025-02-07 17:01:00|184327.1|184237.1|184328.4|184238.4|184330.8|184240.8|184318.3|184228.3|17
1738947670000|2025-02-07 17:01:10|184343.9|184253.9|184339|184249|184344.2|184254.2|184329|184239|18
1738947680000|2025-02-07 17:01:20|184337.7|184247.7|184328.2|184238.2|184343|184253|184319.9|184229.9|23
1738947690000|2025-02-07 17:01:30|184326.8|184236.8|184344.5|184254.5|184345.2|184255.2|184320.1|184230.1|19
1738947700000|2025-02-07 17:01:40|184343|184253|184320.7|184230.7|184344.9|184254.9|184304.9|184214.9|23
1738947710000|2025-02-07 17:01:50|184320.8|184230.8|184333.1|184243.1|184340.6|184250.6|184311.4|184221.4|21
1738947720000|2025-02-07 17:02:00|184332.5|184242.5|184318.5|184228.5|184332.5|184242.5|184293.1|184203.1|27
1738947730000|2025-02-07 17:02:10|184317.4|184227.4|184315.2|184225.2|184320.8|184230.8|184312.5|184222.5|15
1738947740000|2025-02-07 17:02:20|184316.6|184226.6|184315.8|184225.8|184317.2|184227.2|184306.7|184216.7|16
1738947750000|2025-02-07 17:02:30|184316.5|184226.5|184316.7|184226.7|184316.7|184226.7|184307.3|184217.3|20
1738947760000|2025-02-07 17:02:40|184316.6|184226.6|184330.5|184240.5|184338.5|184248.5|184316.6|184226.6|20
1738947770000|2025-02-07 17:02:50|184328.2|184238.2|184307.9|184217.9|184328.2|184238.2|184299.3|184209.3|25
1738947780000|2025-02-07 17:03:00|184311.3|184221.3|184303.5|184213.5|184315.3|184225.3|184303.5|184213.5|18
1738947790000|2025-02-07 17:03:10|184300.8|184210.8|184347.4|184257.4|184350.8|184260.8|184289.3|184199.3|27
1738947800000|2025-02-07 17:03:20|184348.8|184258.8|184371.8|184281.8|184374|184284|184348.8|184258.8|18
1738947810000|2025-02-07 17:03:30|184368.4|184278.4|184356.9|184266.9|184383.3|184293.3|184353.5|184263.5|28
1738947820000|2025-02-07 17:03:40|184357.4|184267.4|184350.3|184260.3|184360.7|184270.7|184349.1|184259.1|20
1738947830000|2025-02-07 17:03:50|184350.4|184260.4|184348.4|184258.4|184361.2|184271.2|184348.4|184258.4|20
1738947840000|2025-02-07 17:04:00|184349.7|184259.7|184342.2|184252.2|184353.7|184263.7|184342.2|184252.2|17
1738947850000|2025-02-07 17:04:10|184340.5|184250.5|184343.3|184253.3|184352.9|184262.9|184340.5|184250.5|19
1738947860000|2025-02-07 17:04:20|184342.6|184252.6|184308.3|184218.3|184352.9|184262.9|184308.3|184218.3|25
1738947870000|2025-02-07 17:04:30|184315.2|184225.2|184310.6|184220.6|184316.9|184226.9|184300.3|184210.3|29
1738947880000|2025-02-07 17:04:40|184311.1|184221.1|184306.2|184216.2|184313.7|184223.7|184296.3|184206.3|28
1738947890000|2025-02-07 17:04:50|184308.6|184218.6|184307.4|184217.4|184311.7|184221.7|184299.6|184209.6|25
1738947900000|2025-02-07 17:05:00|184301.9|184211.9|184329.3|184239.3|184329.3|184239.3|184299.4|184209.4|25
1738947910000|2025-02-07 17:05:10|184329.1|184239.1|184301.8|184211.8|184336.3|184246.3|184297.8|184207.8|29
1738947920000|2025-02-07 17:05:20|184307.9|184217.9|184327.9|184237.9|184331.3|184241.3|184307.9|184217.9|24
1738947930000|2025-02-07 17:05:30|184326.3|184236.3|184307.4|184217.4|184329.2|184239.2|184307.4|184217.4|26
1738947940000|2025-02-07 17:05:40|184309.4|184219.4|184293.2|184203.2|184309.4|184219.4|184284|184194|34
1738947950000|2025-02-07 17:05:50|184286.7|184196.7|184205.5|184115.5|184286.7|184196.7|184205.5|184115.5|32
1738947960000|2025-02-07 17:06:00|184208|184118|184211.3|184121.3|184237.6|184147.6|184190.1|184100.1|35
1738947970000|2025-02-07 17:06:10|184212.1|184122.1|184216|184126|184225.5|184135.5|184183.6|184093.6|34
1738947980000|2025-02-07 17:06:20|184217.3|184127.3|184255.9|184165.9|184266.3|184176.3|184215.3|184125.3|29
1738947990000|2025-02-07 17:06:30|184254.1|184164.1|184241.7|184151.7|184254.1|184164.1|184218.8|184128.8|27
1738948000000|2025-02-07 17:06:40|184241.8|184151.8|184231.2|184141.2|184265.6|184175.6|184216.8|184126.8|33
1738948010000|2025-02-07 17:06:50|184228.3|184138.3|184206.9|184116.9|184234.4|184144.4|184188.7|184098.7|32
1738948020000|2025-02-07 17:07:00|184205.1|184115.1|184130.6|184040.6|184215.4|184125.4|184126.3|184036.3|33
1738948030000|2025-02-07 17:07:10|184133|184043|184122.2|184032.2|184185.9|184095.9|184114.5|184024.5|35
1738948040000|2025-02-07 17:07:20|184132.3|184042.3|184113.9|184023.9|184136.2|184046.2|184102.5|184012.5|37
1738948050000|2025-02-07 17:07:30|184114.7|184024.7|184121.5|184031.5|184124.9|184034.9|184113.8|184023.8|31
1738948060000|2025-02-07 17:07:40|184123.3|184033.3|184068.4|183978.4|184124.5|184034.5|184038.9|183948.9|37
1738948070000|2025-02-07 17:07:50|184067.2|183977.2|184046.5|183956.5|184071.8|183981.8|184035.8|183945.8|31
1738948080000|2025-02-07 17:08:00|184047.1|183957.1|184037.8|183947.8|184057.4|183967.4|184037.6|183947.6|31
1738948090000|2025-02-07 17:08:10|184037.6|183947.6|183906.2|183776.2|184039|183949|183906.2|183776.2|38
1738948100000|2025-02-07 17:08:20|183907.5|183777.5|183884.1|183754.1|183910|183798.9|183854.3|183728.2|37
1738948110000|2025-02-07 17:08:30|183884.4|183754.4|183896.3|183806.3|183906.4|183807.1|183881.5|183754.4|32
1738948120000|2025-02-07 17:08:40|183897.1|183807.1|184005.1|183875.1|184008.3|183878.3|183897.1|183807.1|33
1738948130000|2025-02-07 17:08:50|184005.5|183875.5|183955.3|183865.3|184007.2|183893.2|183954.3|183853.7|33
1738948140000|2025-02-07 17:09:00|183957.3|183867.3|183959.9|183869.9|183967.2|183877.2|183953.9|183863.9|32
1738948150000|2025-02-07 17:09:10|183960|183870|183972.1|183882.1|184015.6|183925.6|183955.1|183865.1|37
1738948160000|2025-02-07 17:09:20|183973.1|183883.1|183984.3|183854.3|183985.1|183883.1|183959.4|183841.2|32
1738948170000|2025-02-07 17:09:30|183981.4|183851.4|183934.6|183844.6|183981.4|183852.7|183913.5|183823.5|25
1738948180000|2025-02-07 17:09:40|183940.7|183850.7|183957.8|183867.8|183964.5|183874.5|183923.3|183833.3|29
1738948190000|2025-02-07 17:09:50|183950.2|183860.2|183965.5|183875.5|183984.9|183875.5|183945.3|183847.3|26
1738948200000|2025-02-07 17:10:00|183965.8|183875.8|184019.1|183929.1|184022|183932|183959.1|183869.1|23
1738948210000|2025-02-07 17:10:10|184021.5|183931.5|184058.2|183968.2|184058.2|183968.2|184019.8|183929.8|22
1738948220000|2025-02-07 17:10:20|184054.3|183964.3|184042.1|183952.1|184060|183970|184038.3|183948.3|26
1738948230000|2025-02-07 17:10:30|184042.6|183952.6|184037.5|183947.5|184055|183965|184036|183946|30
1738948240000|2025-02-07 17:10:40|184051.1|183961.1|184031.5|183941.5|184051.8|183961.8|184017.3|183927.3|30
1738948250000|2025-02-07 17:10:50|184032.7|183942.7|184026|183936|184065.4|183975.4|184026|183936|18
1738948260000|2025-02-07 17:11:00|184024.5|183934.5|184040.9|183950.9|184051.9|183961.9|184024.5|183934.5|22
1738948270000|2025-02-07 17:11:10|184043.7|183953.7|183981.9|183891.9|184058.1|183968.1|183980.7|183890.7|29
1738948280000|2025-02-07 17:11:20|183981.1|183891.1|183979.2|183889.2|183994.8|183904.8|183973.5|183883.5|21
1738948290000|2025-02-07 17:11:30|183979.6|183889.6|183988.3|183898.3|183990|183900|183974.9|183884.9|21
1738948300000|2025-02-07 17:11:40|183989.3|183899.3|184006.5|183916.5|184006.6|183916.6|183988.4|183898.4|6
1738948310000|2025-02-07 17:11:50|184007.6|183917.6|184014.6|183924.6|184021|183931|184007.6|183917.6|16
1738948320000|2025-02-07 17:12:00|184013.4|183923.4|184003.9|183913.9|184017.9|183927.9|184002.3|183912.3|16
1738948330000|2025-02-07 17:12:10|183999.3|183909.3|183999.6|183909.6|184008.8|183918.8|183996.8|183906.8|19
1738948340000|2025-02-07 17:12:20|183996.4|183906.4|184060.7|183970.7|184068.5|183978.5|183983.2|183893.2|28
1738948350000|2025-02-07 17:12:30|184061.6|183971.6|184057.9|183967.9|184062.6|183972.6|184051.6|183961.6|15
1738948360000|2025-02-07 17:12:40|184058.1|183968.1|184050.9|183960.9|184061.8|183971.8|184035.7|183945.7|18
1738948370000|2025-02-07 17:12:50|184049.7|183959.7|184039.8|183949.8|184051.4|183961.4|184036.9|183946.9|19
1738948380000|2025-02-07 17:13:00|184039.7|183949.7|184007.6|183917.6|184041|183951|184003.2|183913.2|25
1738948390000|2025-02-07 17:13:10|184007.2|183917.2|183983|183893|184007.3|183917.3|183976.1|183886.1|16
1738948400000|2025-02-07 17:13:20|183981.9|183891.9|183974.7|183884.7|183981.9|183891.9|183970.7|183880.7|14
1738948410000|2025-02-07 17:13:30|183974.8|183884.8|183980.8|183890.8|183981.6|183891.6|183968.6|183878.6|21
1738948420000|2025-02-07 17:13:40|183980.3|183890.3|184002.9|183912.9|184004.8|183914.8|183980.2|183890.2|18
1738948430000|2025-02-07 17:13:50|184003.3|183913.3|184007|183917|184019|183929|183999|183909|24
1738948440000|2025-02-07 17:14:00|184007.4|183917.4|184004.5|183914.5|184017.9|183927.9|183999|183909|14
1738948450000|2025-02-07 17:14:10|184001.2|183911.2|183981.1|183891.1|184005.7|183915.7|183981.1|183891.1|22
1738948460000|2025-02-07 17:14:20|183981.6|183891.6|183995.1|183905.1|183996.5|183906.5|183981.6|183891.6|19
1738948470000|2025-02-07 17:14:30|183994.6|183904.6|184003.6|183913.6|184003.6|183913.6|183981.7|183891.7|16
1738948480000|2025-02-07 17:14:40|184003.1|183913.1|184005.5|183915.5|184008.9|183918.9|184003.1|183913.1|18
1738948490000|2025-02-07 17:14:50|184006.6|183916.6|183988.5|183898.5|184006.6|183916.6|183982.5|183892.5|11
1738948500000|2025-02-07 17:15:00|183984.8|183894.8|183996.2|183906.2|183996.2|183906.2|183978.8|183888.8|19
1738948510000|2025-02-07 17:15:10|183995.2|183905.2|183998.1|183908.1|183998.1|183908.1|183980.9|183890.9|19
1738948520000|2025-02-07 17:15:20|183996.4|183906.4|184007.3|183917.3|184014.8|183924.8|183996.4|183906.4|27
1738948530000|2025-02-07 17:15:30|184008.9|183918.9|183994.5|183904.5|184009.3|183919.3|183993|183903|25
1738948540000|2025-02-07 17:15:40|183996.3|183906.3|184007.1|183917.1|184008.9|183918.9|183994.4|183904.4|15
1738948550000|2025-02-07 17:15:50|184005.6|183915.6|184078.4|183988.4|184136|184046|184005.6|183915.6|37
1738948560000|2025-02-07 17:16:00|184075.6|183985.6|184109|183979|184137|184007|184064.2|183946.7|34
1738948570000|2025-02-07 17:16:10|184106.1|183976.1|184041.3|183951.3|184114.6|184024.6|184031.8|183928.8|38
1738948580000|2025-02-07 17:16:20|184023.8|183933.8|184136.3|184006.3|184142.7|184012.7|184023.8|183928.4|32
1738948590000|2025-02-07 17:16:30|184117.4|184027.4|184134.5|184004.5|184139.6|184037.1|184117.4|183994.7|36
1738948600000|2025-02-07 17:16:40|184137.4|184007.4|184102.2|184012.2|184142.5|184035.7|184098.6|183980.8|38
1738948610000|2025-02-07 17:16:50|184108.6|184018.6|184118|184028|184126.7|184036.7|184097.1|184007.1|35
1738948620000|2025-02-07 17:17:00|184120.7|184030.7|184117.5|184027.5|184136.7|184035.6|184109.2|183996.1|33
1738948630000|2025-02-07 17:17:10|184115.1|184025.1|184212.4|184082.4|184212.4|184082.4|184110.5|184020.5|31
1738948640000|2025-02-07 17:17:20|184204|184074|184146.5|184016.5|184207.1|184077.1|184130.7|184000.7|19
1738948650000|2025-02-07 17:17:30|184141|184011|184150.6|184020.6|184151|184021|184141|184011|12
1738948660000|2025-02-07 17:17:40|184144.3|184014.3|184161|184031|184161.3|184031.3|184123.5|183993.5|13
1738948670000|2025-02-07 17:17:50|184162.4|184032.4|184182.6|184092.6|184219.6|184102.2|184162.4|184032.4|25
1738948680000|2025-02-07 17:18:00|184180.7|184090.7|184306.6|184216.6|184314.1|184224.1|184176.3|184086.3|35
1738948690000|2025-02-07 17:18:10|184327.1|184197.1|184376.6|184246.6|184379.5|184249.5|184321.7|184191.7|22
1738948700000|2025-02-07 17:18:20|184370|184240|184387.4|184179.6|184387.4|184256.2|184355.6|184179.6|29
1738948710000|2025-02-07 17:18:30|184385.6|184173|184347.7|184217.7|184391.2|184223.4|184347.1|184172.2|12
1738948720000|2025-02-07 17:18:40|184343.2|184213.2|184289.7|184159.7|184343.2|184213.2|184275|184145|17
1738948730000|2025-02-07 17:18:50|184284.8|184154.8|184288.5|184158.5|184307.2|184177.2|184278.6|184148.6|17
1738948740000|2025-02-07 17:19:00|184292.8|184162.8|184295.2|184165.2|184301.5|184171.5|184290.6|184160.6|18
1738948750000|2025-02-07 17:19:10|184291.2|184161.2|184289.5|184159.5|184300.6|184170.6|184280.4|184150.4|22
1738948760000|2025-02-07 17:19:20|184280.8|184150.8|184284.9|184154.9|184288.3|184158.3|184273|184143|13
1738948770000|2025-02-07 17:19:30|184288.1|184158.1|184320.2|184190.2|184329.8|184199.8|184287.4|184157.4|14
1738948780000|2025-02-07 17:19:40|184315.8|184185.8|184291.3|184161.3|184315.8|184185.8|184290|184160|16
1738948790000|2025-02-07 17:19:50|184284.5|184154.5|184263.9|184133.9|184284.5|184154.5|184255.3|184125.3|14
1738948800000|2025-02-07 17:20:00|184264.6|184134.6|184262.3|184132.3|184265.4|184135.4|184262.3|184132.3|4
1738948810000|2025-02-07 17:20:10|184266.8|184136.8|184251.7|184121.7|184266.8|184136.8|184251.7|184121.7|8
1738948820000|2025-02-07 17:20:20|184256.1|184126.1|184303.6|184173.6|184312.4|184182.4|184256.1|184126.1|14
1738948830000|2025-02-07 17:20:30|184303.5|184173.5|184374.6|184244.6|184382.8|184252.8|184296.8|184166|23
1738948840000|2025-02-07 17:20:40|184374.4|184244.4|184419.5|184329.5|184419.5|184329.5|184360.7|184230.7|19
1738948850000|2025-02-07 17:20:50|184425.4|184335.4|184419.4|184329.4|184426.4|184336.4|184417|184327|10
1738948860000|2025-02-07 17:21:00|184418.9|184328.9|184471.1|184341.1|184499.2|184369.2|184418.9|184328.9|12
1738948870000|2025-02-07 17:21:10|184474.6|184344.6|184468.2|184338.2|184481.1|184351.1|184468.2|184338.2|9
1738948880000|2025-02-07 17:21:20|184467.7|184337.7|184555.3|184425.3|184596.1|184466.1|184457|184327|21
1738948890000|2025-02-07 17:21:30|184554|184424|184486.9|184356.9|184556.5|184426.5|184486.9|184356.9|19
1738948900000|2025-02-07 17:21:40|184486.2|184356.2|184532.3|184402.3|184535.4|184405.4|184486.2|184356.2|14
1738948910000|2025-02-07 17:21:50|184527.3|184397.3|184517.7|184284.7|184527.3|184397.3|184349.4|184219.4|36
1738948920000|2025-02-07 17:22:00|184516.4|184290.4|184568.5|184438.5|184618.9|184439.7|184516.4|184284.4|37
1738948930000|2025-02-07 17:22:10|184566.9|184436.9|184565.5|184435.5|184598|184468|184550.4|184420.4|34
1738948940000|2025-02-07 17:22:20|184566.3|184436.3|184548.3|184418.3|184566.3|184436.3|184547.9|184417.9|29
1738948950000|2025-02-07 17:22:30|184552.9|184422.9|184559.3|184429.3|184574.2|184444.2|184552.9|184422.9|34
1738948960000|2025-02-07 17:22:40|184558.4|184428.4|184556.8|184426.8|184576.7|184446.7|184549|184419|30
1738948970000|2025-02-07 17:22:50|184560.4|184430.4|184554.2|184424.2|184560.4|184430.4|184554.1|184424.1|20
1738948980000|2025-02-07 17:23:00|184553.7|184423.7|184522.4|184392.4|184554.2|184424.2|184508.1|184378.1|17
1738948990000|2025-02-07 17:23:10|184521.2|184391.2|184545.4|184415.4|184547.9|184417.9|184515.9|184385.9|15
1738949000000|2025-02-07 17:23:20|184534.6|184404.6|184529.6|184399.6|184540.2|184410.2|184529.6|184399.6|9
1738949010000|2025-02-07 17:23:30|184529.3|184399.3|184508.7|184378.7|184529.3|184399.3|184508.7|184378.7|9
1738949020000|2025-02-07 17:23:40|184512.5|184382.5|184480.6|184350.6|184512.5|184382.5|184477.4|184347.4|15
1738949030000|2025-02-07 17:23:50|184481.4|184351.4|184490.9|184360.9|184490.9|184360.9|184478|184348|14
1738949040000|2025-02-07 17:24:00|184483.2|184353.2|184490.1|184360.1|184490.1|184360.1|184480|184350|6
1738949050000|2025-02-07 17:24:10|184491.5|184361.5|184462.8|184332.8|184491.5|184361.5|184462.5|184332.5|14
1738949060000|2025-02-07 17:24:20|184462.5|184332.5|184416.3|184286.3|184462.5|184332.5|184411.7|184281.7|11
1738949070000|2025-02-07 17:24:30|184422.3|184292.3|184421.6|184291.6|184433|184303|184419.3|184289.3|18
1738949080000|2025-02-07 17:24:40|184421.8|184291.8|184423.4|184293.4|184426.4|184296.4|184415.8|184285.8|12
1738949090000|2025-02-07 17:24:50|184425.9|184295.9|184436.2|184306.2|184442.8|184312.8|184425.9|184295.9|14
1738949100000|2025-02-07 17:25:00|184442.5|184312.5|184447.3|184317.3|184447.3|184317.3|184431.3|184301.3|14
1738949110000|2025-02-07 17:25:10|184452.3|184322.3|184452|184322|184452.7|184322.7|184442.1|184312.1|16
1738949120000|2025-02-07 17:25:20|184453.5|184323.5|184450.5|184320.5|184457.4|184327.4|184449.6|184319.6|15
1738949130000|2025-02-07 17:25:30|184450.7|184320.7|184464|184334|184464|184334|184450.7|184320.7|17
1738949140000|2025-02-07 17:25:40|184457.4|184327.4|184496.5|184366.5|184496.8|184366.8|184457.4|184327.4|28
1738949150000|2025-02-07 17:25:50|184496.1|184366.1|184444.8|184354.8|184508.3|184378.3|184444.6|184354.6|26
1738949160000|2025-02-07 17:26:00|184444.9|184354.9|184451.9|184361.9|184453.6|184363.6|184443|184353|10
1738949170000|2025-02-07 17:26:10|184452.3|184362.3|184437.4|184347.4|184452.3|184362.3|184433.1|184343.1|19
1738949180000|2025-02-07 17:26:20|184439.7|184349.7|184442.2|184352.2|184443.2|184353.2|184424.7|184334.7|21
1738949190000|2025-02-07 17:26:30|184442.3|184352.3|184455|184365|184455|184365|184435.5|184345.5|19
1738949200000|2025-02-07 17:26:40|184454.3|184364.3|184467.9|184377.9|184472.4|184382.4|184454.3|184364.3|15
1738949210000|2025-02-07 17:26:50|184465.8|184375.8|184471.2|184381.2|184471.2|184381.2|184459.6|184369.6|9
1738949220000|2025-02-07 17:27:00|184469.1|184379.1|184459.4|184369.4|184469.1|184379.1|184458.9|184368.9|6
1738949230000|2025-02-07 17:27:10|184457.5|184367.5|184456.6|184366.6|184462.5|184372.5|184455.6|184365.6|13
1738949240000|2025-02-07 17:27:20|184456.5|184366.5|184445.8|184355.8|184457.7|184367.7|184445.7|184355.7|15
1738949250000|2025-02-07 17:27:30|184447.4|184357.4|184470.1|184380.1|184470.1|184380.1|184447.4|184357.4|17
1738949260000|2025-02-07 17:27:40|184468|184378|184527.9|184437.9|184530.5|184440.5|184468|184378|23
1738949270000|2025-02-07 17:27:50|184528.1|184438.1|184529.5|184439.5|184534.9|184444.9|184527.9|184437.9|17
1738949280000|2025-02-07 17:28:00|184528.5|184438.5|184533|184443|184533|184443|184528.5|184438.5|9
1738949290000|2025-02-07 17:28:10|184532.7|184442.7|184532.2|184442.2|184532.7|184442.7|184528.6|184438.6|13
1738949300000|2025-02-07 17:28:20|184530|184440|184551.4|184461.4|184557.2|184467.2|184529.9|184439.9|15
1738949310000|2025-02-07 17:28:30|184555.8|184465.8|184551.5|184461.5|184555.8|184465.8|184550.4|184460.4|8
1738949320000|2025-02-07 17:28:40|184552.2|184462.2|184559.7|184469.7|184564.9|184474.9|184548.9|184458.9|9
1738949330000|2025-02-07 17:28:50|184562.9|184472.9|184558.7|184468.7|184562.9|184472.9|184557.7|184467.7|12
1738949340000|2025-02-07 17:29:00|184553.1|184463.1|184563.2|184473.2|184570.6|184480.6|184553.1|184463.1|10
1738949350000|2025-02-07 17:29:10|184559|184469|184563|184473|184570.2|184480.2|184558.6|184468.6|10
1738949360000|2025-02-07 17:29:20|184560|184470|184547.4|184457.4|184560|184470|184543.8|184453.8|11
1738949370000|2025-02-07 17:29:30|184549.4|184459.4|184549|184459|184556.4|184466.4|184549|184459|10
1738949380000|2025-02-07 17:29:40|184549.2|184459.2|184553.1|184463.1|184560.7|184470.7|184547.9|184457.9|7
1738949390000|2025-02-07 17:29:50|184561.8|184471.8|184556.3|184466.3|184561.8|184471.8|184555.3|184465.3|6
1738949400000|2025-02-07 17:30:00|184553.6|184463.6|184557.6|184467.6|184559.2|184469.2|184549.4|184459.4|11
1738949410000|2025-02-07 17:30:10|184555.1|184465.1|184558.6|184468.6|184558.6|184468.6|184555.1|184465.1|7
1738949420000|2025-02-07 17:30:20|184560.1|184470.1|184561|184471|184566.1|184476.1|184560.1|184470.1|6
1738949430000|2025-02-07 17:30:30|184562.9|184472.9|184544.1|184454.1|184575.9|184485.9|184544.1|184454.1|19
1738949440000|2025-02-07 17:30:40|184543.1|184453.1|184555.5|184465.5|184555.6|184465.6|184533|184443|19
1738949450000|2025-02-07 17:30:50|184555.3|184465.3|184555.3|184465.3|184563.7|184473.7|184545.2|184455.2|14
1738949460000|2025-02-07 17:31:00|184545.5|184455.5|184552|184462|184554.3|184464.3|184543.5|184453.5|12
1738949470000|2025-02-07 17:31:10|184551.7|184461.7|184557.6|184467.6|184557.6|184467.6|184551.7|184461.7|7
1738949480000|2025-02-07 17:31:20|184556|184466|184557.1|184467.1|184561.4|184471.4|184555.5|184465.5|9
1738949490000|2025-02-07 17:31:30|184555.9|184465.9|184554.6|184464.6|184555.9|184465.9|184552.2|184462.2|7
1738949500000|2025-02-07 17:31:40|184551.7|184461.7|184547.8|184457.8|184551.7|184461.7|184543.4|184453.4|7
1738949510000|2025-02-07 17:31:50|184546.8|184456.8|184549.5|184459.5|184549.5|184459.5|184540.7|184450.7|18
1738949520000|2025-02-07 17:32:00|184550.5|184460.5|184542.7|184452.7|184550.5|184460.5|184541.3|184451.3|17
1738949530000|2025-02-07 17:32:10|184538.9|184448.9|184550.4|184460.4|184550.4|184460.4|184538.9|184448.9|13
1738949540000|2025-02-07 17:32:20|184547.6|184457.6|184552.3|184462.3|184553.7|184463.7|184547.6|184457.6|7
1738949550000|2025-02-07 17:32:30|184553.3|184463.3|184562.4|184472.4|184562.4|184472.4|184553.3|184463.3|8
1738949560000|2025-02-07 17:32:40|184563.3|184473.3|184533.2|184443.2|184567|184477|184533.2|184443.2|7
1738949570000|2025-02-07 17:32:50|184524.6|184434.6|184535.3|184445.3|184540.5|184450.5|184524|184434|30
1738949580000|2025-02-07 17:33:00|184533.9|184443.9|184520.9|184430.9|184533.9|184443.9|184519.1|184429.1|26
1738949590000|2025-02-07 17:33:10|184524.8|184434.8|184526.3|184436.3|184544.5|184454.5|184524.5|184434.5|22
1738949600000|2025-02-07 17:33:20|184526.2|184436.2|184526.5|184436.5|184530.2|184440.2|184509|184419|22
1738949610000|2025-02-07 17:33:30|184524.9|184434.9|184519.5|184429.5|184525.7|184435.7|184499.8|184409.8|24
1738949620000|2025-02-07 17:33:40|184520|184430|184507.1|184417.1|184520.2|184430.2|184503.6|184413.6|15
1738949630000|2025-02-07 17:33:50|184507.7|184417.7|184522.7|184432.7|184523.4|184433.4|184506.2|184416.2|16
1738949640000|2025-02-07 17:34:00|184526.1|184436.1|184518.2|184428.2|184532.2|184442.2|184517.4|184427.4|21
1738949650000|2025-02-07 17:34:10|184518.1|184428.1|184504.9|184414.9|184523|184433|184504.6|184414.6|25
1738949660000|2025-02-07 17:34:20|184496.8|184406.8|184505.9|184415.9|184505.9|184415.9|184491.2|184401.2|18
1738949670000|2025-02-07 17:34:30|184500.3|184410.3|184507.8|184417.8|184515|184425|184500.3|184410.3|23
1738949680000|2025-02-07 17:34:40|184508.1|184418.1|184492.8|184402.8|184512.1|184422.1|184492.8|184402.8|24
1738949690000|2025-02-07 17:34:50|184490.6|184400.6|184485.8|184395.8|184492.4|184402.4|184473.8|184383.8|25
1738949700000|2025-02-07 17:35:00|184486.6|184396.6|184494.5|184404.5|184499.2|184409.2|184486.6|184396.6|10
1738949710000|2025-02-07 17:35:10|184494.2|184404.2|184465.4|184375.4|184494.2|184404.2|184440.3|184350.3|32
1738949720000|2025-02-07 17:35:20|184473.2|184383.2|184459.5|184369.5|184478.4|184388.4|184454.9|184364.9|30
1738949730000|2025-02-07 17:35:30|184465.6|184375.6|184494.3|184404.3|184496.5|184406.5|184461.2|184371.2|19
1738949740000|2025-02-07 17:35:40|184493.5|184403.5|184495.9|184405.9|184502.2|184412.2|184491.1|184401.1|12
1738949750000|2025-02-07 17:35:50|184490.5|184400.5|184493.9|184403.9|184493.9|184403.9|184485.1|184395.1|14
1738949760000|2025-02-07 17:36:00|184492.6|184402.6|184484.5|184394.5|184503.4|184413.4|184482.5|184392.5|22
1738949770000|2025-02-07 17:36:10|184486.9|184396.9|184489.7|184399.7|184489.7|184399.7|184479.3|184389.3|7
1738949780000|2025-02-07 17:36:20|184489.1|184399.1|184498.2|184408.2|184501.5|184411.5|184489.1|184399.1|9
1738949790000|2025-02-07 17:36:30|184496.5|184406.5|184492.8|184402.8|184499.3|184409.3|184487.7|184397.7|23
1738949800000|2025-02-07 17:36:40|184497.2|184407.2|184486.9|184396.9|184497.2|184407.2|184485|184395|17
1738949810000|2025-02-07 17:36:50|184484.7|184394.7|184483.5|184393.5|184486.8|184396.8|184478.3|184388.3|20
1738949820000|2025-02-07 17:37:00|184486.1|184396.1|184490.5|184400.5|184499|184409|184486.1|184396.1|14
1738949830000|2025-02-07 17:37:10|184491.1|184401.1|184498.2|184408.2|184498.3|184408.3|184490.8|184400.8|10
1738949840000|2025-02-07 17:37:20|184497.8|184407.8|184478.3|184388.3|184497.8|184407.8|184478.3|184388.3|22
1738949850000|2025-02-07 17:37:30|184479.9|184389.9|184487.2|184397.2|184489.5|184399.5|184479.9|184389.9|13
1738949860000|2025-02-07 17:37:40|184483.6|184393.6|184464|184374|184483.6|184393.6|184457.3|184367.3|16
1738949870000|2025-02-07 17:37:50|184464.9|184374.9|184478.3|184388.3|184486.3|184396.3|184464.9|184374.9|23
1738949880000|2025-02-07 17:38:00|184478.7|184388.7|184453.7|184363.7|184478.7|184388.7|184453.5|184363.5|19
1738949890000|2025-02-07 17:38:10|184437.1|184347.1|184435.5|184345.5|184447.9|184357.9|184431.1|184341.1|21
1738949900000|2025-02-07 17:38:20|184435.7|184345.7|184395.9|184305.9|184443.9|184353.9|184385.9|184295.9|18
1738949910000|2025-02-07 17:38:30|184396.1|184306.1|184400.1|184310.1|184403.1|184313.1|184394.9|184304.9|12
1738949920000|2025-02-07 17:38:40|184401.8|184311.8|184415|184325|184417.1|184327.1|184400.3|184310.3|16
1738949930000|2025-02-07 17:38:50|184414.1|184324.1|184399.8|184309.8|184416.1|184326.1|184399.8|184309.8|14
1738949940000|2025-02-07 17:39:00|184395.7|184305.7|184386.4|184296.4|184395.7|184305.7|184383.4|184293.4|14
1738949950000|2025-02-07 17:39:10|184386.3|184296.3|184379.5|184289.5|184398.1|184308.1|184379.2|184289.2|11
1738949960000|2025-02-07 17:39:20|184380.3|184290.3|184389|184299|184389|184299|184380.3|184290.3|9
1738949970000|2025-02-07 17:39:30|184386.2|184296.2|184390|184300|184391.1|184301.1|184386.2|184296.2|10
1738949980000|2025-02-07 17:39:40|184392.4|184302.4|184389|184299|184392.4|184302.4|184387.1|184297.1|7
1738949990000|2025-02-07 17:39:50|184390.2|184300.2|184392.1|184302.1|184393|184303|184389.9|184299.9|11
1738950000000|2025-02-07 17:40:00|184390.2|184300.2|184398.8|184308.8|184398.8|184308.8|184390.2|184300.2|10
1738950010000|2025-02-07 17:40:10|184400.4|184310.4|184445.6|184355.6|184449|184359|184399.4|184309.4|29
1738950020000|2025-02-07 17:40:20|184444.6|184354.6|184441.4|184351.4|184444.9|184354.9|184429.2|184339.2|19
1738950030000|2025-02-07 17:40:30|184438.8|184348.8|184426.2|184336.2|184441.3|184351.3|184424.9|184334.9|11
1738950040000|2025-02-07 17:40:40|184423.9|184333.9|184430.8|184340.8|184440.7|184350.7|184423.9|184333.9|23
1738950050000|2025-02-07 17:40:50|184431.8|184341.8|184443|184353|184443.3|184353.3|184429.2|184339.2|19
1738950060000|2025-02-07 17:41:00|184437.9|184347.9|184418.4|184328.4|184438.5|184348.5|184416.2|184326.2|13
1738950070000|2025-02-07 17:41:10|184416.5|184326.5|184424.2|184334.2|184424.2|184334.2|184416.5|184326.5|16
1738950080000|2025-02-07 17:41:20|184424.8|184334.8|184430.4|184340.4|184430.4|184340.4|184415.7|184325.7|11
1738950090000|2025-02-07 17:41:30|184428.8|184338.8|184435.5|184345.5|184436.2|184346.2|184415.9|184325.9|25
1738950100000|2025-02-07 17:41:40|184436.1|184346.1|184447.4|184357.4|184453.5|184363.5|184436.1|184346.1|16
1738950110000|2025-02-07 17:41:50|184448.1|184358.1|184463.2|184373.2|184463.9|184373.9|184448.1|184358.1|27
1738950120000|2025-02-07 17:42:00|184462|184372|184458.2|184368.2|184467.6|184377.6|184453.5|184363.5|25
1738950130000|2025-02-07 17:42:10|184457.6|184367.6|184456.3|184366.3|184457.6|184367.6|184453.5|184363.5|13
1738950140000|2025-02-07 17:42:20|184457.1|184367.1|184452.9|184362.9|184462.3|184372.3|184452.1|184362.1|22
1738950150000|2025-02-07 17:42:30|184453.3|184363.3|184462.8|184372.8|184468.7|184378.7|184453|184363|20
1738950160000|2025-02-07 17:42:40|184462.3|184372.3|184466.2|184376.2|184467.3|184377.3|184460.4|184370.4|16
1738950170000|2025-02-07 17:42:50|184466|184376|184457.6|184367.6|184476.4|184386.4|184457.6|184367.6|18
1738950180000|2025-02-07 17:43:00|184448.1|184358.1|184454.7|184364.7|184454.7|184364.7|184448.1|184358.1|26
1738950190000|2025-02-07 17:43:10|184451.7|184361.7|184451.1|184361.1|184456.2|184366.2|184446.1|184356.1|22
1738950200000|2025-02-07 17:43:20|184452.4|184362.4|184460.8|184370.8|184461.7|184371.7|184450.4|184360.4|16
1738950210000|2025-02-07 17:43:30|184460.3|184370.3|184455.4|184365.4|184462.7|184372.7|184448.3|184358.3|16
1738950220000|2025-02-07 17:43:40|184453.8|184363.8|184432.8|184342.8|184453.8|184363.8|184425.8|184335.8|21
1738950230000|2025-02-07 17:43:50|184432.6|184342.6|184415.9|184325.9|184432.8|184342.8|184415.9|184325.9|17
1738950240000|2025-02-07 17:44:00|184413.8|184323.8|184414.9|184324.9|184419.5|184329.5|184399.2|184309.2|17
1738950250000|2025-02-07 17:44:10|184413.4|184323.4|184419.2|184329.2|184423.2|184333.2|184411.8|184321.8|14
1738950260000|2025-02-07 17:44:20|184418.7|184328.7|184418.5|184328.5|184418.7|184328.7|184418.5|184328.5|3
1738950270000|2025-02-07 17:44:30|184418.4|184328.4|184424.7|184334.7|184424.7|184334.7|184418.4|184328.4|8
1738950280000|2025-02-07 17:44:40|184426.3|184336.3|184439.4|184349.4|184441|184351|184425.4|184335.4|11
1738950290000|2025-02-07 17:44:50|184438.7|184348.7|184434.9|184344.9|184443.2|184353.2|184432.6|184342.6|15
1738950300000|2025-02-07 17:45:00|184434.1|184344.1|184457.8|184367.8|184465|184375|184428.5|184338.5|26
1738950310000|2025-02-07 17:45:10|184455.2|184365.2|184461.1|184371.1|184462.2|184372.2|184453.9|184363.9|21
1738950320000|2025-02-07 17:45:20|184461.7|184371.7|184452.3|184362.3|184466|184376|184452.3|184362.3|18
1738950330000|2025-02-07 17:45:30|184454.9|184364.9|184432|184342|184458|184368|184429.2|184339.2|20
1738950340000|2025-02-07 17:45:40|184432.2|184342.2|184445.5|184355.5|184447.2|184357.2|184432.2|184342.2|13
1738950350000|2025-02-07 17:45:50|184444.7|184354.7|184446|184356|184446.9|184356.9|184426|184336|16
1738950360000|2025-02-07 17:46:00|184444.4|184354.4|184459|184369|184459.1|184369.1|184444.4|184354.4|14
1738950370000|2025-02-07 17:46:10|184458.6|184368.6|184460.5|184370.5|184469.6|184379.6|184446.2|184356.2|19
1738950380000|2025-02-07 17:46:20|184459.6|184369.6|184469|184379|184470.3|184380.3|184459.4|184369.4|16
1738950390000|2025-02-07 17:46:30|184470.3|184380.3|184483.5|184393.5|184491|184401|184468.8|184378.8|21
1738950400000|2025-02-07 17:46:40|184481.2|184391.2|184473.2|184383.2|184481.3|184391.3|184459.1|184369.1|22
1738950410000|2025-02-07 17:46:50|184467|184377|184461.4|184371.4|184474|184384|184461.4|184371.4|25
1738950420000|2025-02-07 17:47:00|184464.3|184374.3|184467.7|184377.7|184468.9|184378.9|184460.1|184370.1|13
1738950430000|2025-02-07 17:47:10|184461.3|184371.3|184463.5|184373.5|184474.5|184384.5|184459.2|184369.2|14
1738950440000|2025-02-07 17:47:20|184457.7|184367.7|184421.5|184331.5|184457.7|184367.7|184414.7|184324.7|35
1738950450000|2025-02-07 17:47:30|184425.9|184335.9|184421.5|184331.5|184435.7|184345.7|184416.2|184326.2|26
1738950460000|2025-02-07 17:47:40|184419.9|184329.9|184414.5|184324.5|184422.5|184332.5|184414.5|184324.5|19
1738950470000|2025-02-07 17:47:50|184414.3|184324.3|184418.3|184328.3|184429.6|184339.6|184411.3|184321.3|27
1738950480000|2025-02-07 17:48:00|184418.4|184328.4|184431.3|184341.3|184432|184342|184418.2|184328.2|21
1738950490000|2025-02-07 17:48:10|184423.5|184333.5|184424.4|184334.4|184436|184346|184418.3|184328.3|24
1738950500000|2025-02-07 17:48:20|184418.4|184328.4|184370|184280|184427.5|184337.5|184358.6|184268.6|24
1738950510000|2025-02-07 17:48:30|184363.5|184273.5|184371.5|184281.5|184380.2|184290.2|184358|184268|27
1738950520000|2025-02-07 17:48:40|184388.1|184258.1|184403.3|184273.3|184403.3|184273.3|184387.4|184257.4|15
1738950530000|2025-02-07 17:48:50|184401.4|184271.4|184376.8|184286.8|184406.1|184286.8|184376.8|184263.6|14
1738950540000|2025-02-07 17:49:00|184375.7|184285.7|184403.9|184273.9|184406.6|184287.6|184374.9|184273.3|10
1738950550000|2025-02-07 17:49:10|184404.1|184274.1|184419.6|184289.6|184419.6|184309.4|184381.4|184274.1|10
1738950560000|2025-02-07 17:49:20|184393.4|184303.4|184393.4|184303.4|184400.8|184310.8|184390.7|184300.7|8
1738950570000|2025-02-07 17:49:30|184396.2|184306.2|184413.7|184283.7|184415.1|184311|184386|184276.9|17
1738950580000|2025-02-07 17:49:40|184417|184287|184417.6|184287.6|184417.6|184287.6|184409.4|184279.4|9
1738950590000|2025-02-07 17:49:50|184417.4|184287.4|184409.9|184279.9|184417.4|184287.4|184405.8|184275.8|9
1738950600000|2025-02-07 17:50:00|184407.1|184277.1|184396.8|184266.8|184410.2|184280.2|184396.8|184266.8|9
1738950610000|2025-02-07 17:50:10|184402.7|184272.7|184428.2|184298.2|184428.2|184298.2|184401|184271|19
1738950620000|2025-02-07 17:50:20|184421.8|184291.8|184429.5|184299.5|184429.6|184299.6|184421.8|184291.8|5
1738950630000|2025-02-07 17:50:30|184429|184299|184423|184293|184432.2|184302.2|184420.2|184290.2|9
1738950640000|2025-02-07 17:50:40|184429.8|184299.8|184423.2|184293.2|184429.8|184299.8|184421.2|184291.2|13
1738950650000|2025-02-07 17:50:50|184422.1|184292.1|184423.2|184293.2|184425.3|184295.3|184422.1|184292.1|10
1738950660000|2025-02-07 17:51:00|184427|184297|184426.6|184296.6|184431|184301|184422.4|184292.4|11
1738950670000|2025-02-07 17:51:10|184433.1|184303.1|184426.1|184296.1|184436.7|184306.7|184426.1|184296.1|10
1738950680000|2025-02-07 17:51:20|184418.3|184288.3|184427|184297|184428.9|184298.9|184411.7|184281.7|11
1738950690000|2025-02-07 17:51:30|184430.9|184300.9|184437.3|184307.3|184445.3|184315.3|184430.9|184300.9|8
1738950700000|2025-02-07 17:51:40|184433.2|184303.2|184428.7|184298.7|184433.2|184303.2|184425.8|184295.8|9
1738950710000|2025-02-07 17:51:50|184420.3|184290.3|184435.6|184305.6|184435.6|184305.6|184418.4|184288.4|14
1738950720000|2025-02-07 17:52:00|184433.2|184303.2|184427.2|184297.2|184433.2|184303.2|184405.3|184275.3|14
1738950730000|2025-02-07 17:52:10|184419.8|184289.8|184383|184253|184419.8|184289.8|184378|184248|13
1738950740000|2025-02-07 17:52:20|184386.1|184256.1|184381.5|184251.5|184386.1|184256.1|184381.5|184251.5|4
1738950750000|2025-02-07 17:52:30|184381.9|184251.9|184387|184257|184387|184257|184381.9|184251.9|6
1738950760000|2025-02-07 17:52:40|184387.3|184257.3|184387.1|184257.1|184388|184258|184387.1|184257.1|4
1738950770000|2025-02-07 17:52:50|184387|184257|184387.1|184257.1|184387.8|184257.8|184381.9|184251.9|7
1738950780000|2025-02-07 17:53:00|184387.8|184257.8|184388.6|184258.6|184388.9|184258.9|184387.8|184257.8|4
1738950790000|2025-02-07 17:53:10|184387.8|184257.8|184386.3|184256.3|184387.8|184257.8|184381.1|184251.1|9
1738950800000|2025-02-07 17:53:20|184382.8|184252.8|184381.8|184251.8|184382.8|184252.8|184381.8|184251.8|3
1738950810000|2025-02-07 17:53:30|184381.9|184251.9|184381.8|184251.8|184382|184252|184381.8|184251.8|4
1738950820000|2025-02-07 17:53:40|184387|184257|184321.5|184231.5|184387|184257|184316.1|184226.1|13
1738950830000|2025-02-07 17:53:50|184331.7|184241.7|184310.8|184180.8|184331.7|184241.7|184278.9|184170.2|23
1738950840000|2025-02-07 17:54:00|184310.7|184180.7|184323.6|184193.6|184323.6|184201.9|184290.5|184180.2|18
1738950850000|2025-02-07 17:54:10|184313.2|184183.2|184324.8|184194.8|184326.1|184196.1|184307.2|184177.2|21
1738950860000|2025-02-07 17:54:20|184325.2|184195.2|184316.4|184186.4|184325.2|184195.2|184315.6|184185.6|8
1738950870000|2025-02-07 17:54:30|184309.8|184179.8|184310.5|184180.5|184325.2|184195.2|184308.3|184178.3|14
1738950880000|2025-02-07 17:54:40|184308.5|184178.5|184288.1|184158.1|184310.1|184180.1|184287.3|184157.3|11
1738950890000|2025-02-07 17:54:50|184285.2|184155.2|184280.1|184150.1|184290.8|184160.8|184279.3|184149.3|14
1738950900000|2025-02-07 17:55:00|184286|184156|184282.1|184152.1|184286.5|184156.5|184274.3|184144.3|21
1738950910000|2025-02-07 17:55:10|184279.7|184149.7|184278.3|184148.3|184283.6|184153.6|184277.4|184147.4|9
1738950920000|2025-02-07 17:55:20|184284.9|184154.9|184291.7|184161.7|184302.7|184172.7|184284.9|184154.9|11
1738950930000|2025-02-07 17:55:30|184292.1|184162.1|184290.6|184160.6|184293.1|184163.1|184290.5|184160.5|6
1738950940000|2025-02-07 17:55:40|184287.8|184157.8|184290.7|184160.7|184290.7|184160.7|184283.3|184153.3|6
1738950950000|2025-02-07 17:55:50|184291.3|184161.3|184290.4|184160.4|184291.3|184161.3|184282.8|184152.8|9
1738950960000|2025-02-07 17:56:00|184288.9|184158.9|184282.6|184152.6|184288.9|184158.9|184280.5|184150.5|4
1738950970000|2025-02-07 17:56:10|184280.1|184150.1|184277.2|184147.2|184280.1|184150.1|184277.2|184147.2|6
1738950980000|2025-02-07 17:56:20|184274.1|184144.1|184276.5|184146.5|184277.2|184147.2|184273.2|184143.2|4
1738950990000|2025-02-07 17:56:30|184277.2|184147.2|184272.7|184142.7|184277.2|184147.2|184272.7|184142.7|8
1738951000000|2025-02-07 17:56:40|184277|184147|184273.6|184143.6|184277.8|184147.8|184272.8|184142.8|10
1738951010000|2025-02-07 17:56:50|184270.4|184140.4|184275.4|184145.4|184275.4|184145.4|184265.5|184135.5|9
1738951020000|2025-02-07 17:57:00|184275.2|184145.2|184287.7|184157.7|184288.3|184158.3|184275.2|184145.2|5
1738951030000|2025-02-07 17:57:10|184287.8|184157.8|184279.2|184149.2|184288.4|184158.4|184279.2|184149.2|6
1738951040000|2025-02-07 17:57:20|184282.3|184152.3|184281.2|184151.2|184282.3|184152.3|184278.1|184148.1|11
1738951050000|2025-02-07 17:57:30|184278.1|184148.1|184280.8|184150.8|184281.3|184151.3|184278.1|184148.1|6
1738951060000|2025-02-07 17:57:40|184281.2|184151.2|184284.4|184154.4|184284.4|184154.4|184281.2|184151.2|4
1738951070000|2025-02-07 17:57:50|184285.8|184155.8|184282.8|184152.8|184286|184156|184282.8|184152.8|4
1738951080000|2025-02-07 17:58:00|184286|184156|184286|184156|184286.6|184156.6|184285.8|184155.8|5
1738951090000|2025-02-07 17:58:10|184285.9|184155.9|184289.1|184159.1|184289.1|184159.1|184285.9|184155.9|4
1738951100000|2025-02-07 17:58:20|184288.5|184158.5|184287.8|184157.8|184288.5|184158.5|184287.8|184157.8|2
1738951110000|2025-02-07 17:58:30|184287.1|184157.1|184286.5|184156.5|184289|184159|184285.6|184155.6|6
1738951120000|2025-02-07 17:58:40|184284.5|184154.5|184316.7|184186.7|184318.2|184188.2|184284.3|184154.3|9
1738951130000|2025-02-07 17:58:50|184313.3|184183.3|184326.1|184196.1|184326.8|184196.8|184311.5|184181.5|7
1738951140000|2025-02-07 17:59:00|184320.8|184190.8|184315.2|184185.2|184326.1|184196.1|184315.2|184185.2|9
1738951150000|2025-02-07 17:59:10|184315.9|184185.9|184313.4|184183.4|184315.9|184185.9|184313.4|184183.4|5
1738951160000|2025-02-07 17:59:20|184314.7|184184.7|184293.1|184203.1|184319.6|184203.1|184293.1|184182.8|6
1738951170000|2025-02-07 17:59:30|184294.6|184204.6|184333.8|184203.8|184348.3|184218.3|184294.6|184199.5|10
1738951180000|2025-02-07 17:59:40|184329.8|184199.8|184336.6|184206.6|184356.6|184226.6|184329.8|184199.8|9
1738951190000|2025-02-07 17:59:50|184336.8|184206.8|184341.3|184211.3|184341.3|184211.3|184327|184197|8
1738951200000|2025-02-07 18:00:00|184342|184212|184327|184197|184342|184212|184316.9|184186.9|9
1738951210000|2025-02-07 18:00:10|184327.7|184197.7|184325.4|184195.4|184327.7|184197.7|184323.6|184193.6|6
1738951220000|2025-02-07 18:00:20|184329.6|184199.6|184333.5|184203.5|184333.5|184203.5|184322.1|184192.1|7
1738951230000|2025-02-07 18:00:30|184333.1|184203.1|184334.2|184204.2|184342.4|184212.4|184319.7|184189.7|18
1738951240000|2025-02-07 18:00:40|184338.8|184208.8|184338.4|184208.4|184344.6|184214.6|184321.7|184191.7|15
1738951250000|2025-02-07 18:00:50|184326|184196|184333.5|184203.5|184344.5|184214.5|184326|184196|21
1738951260000|2025-02-07 18:01:00|184322.5|184192.5|184338.3|184208.3|184343.7|184213.7|184321|184191|21
1738951270000|2025-02-07 18:01:10|184338.7|184208.7|184316.7|184186.7|184338.7|184208.7|184312.9|184182.9|12
1738951280000|2025-02-07 18:01:20|184316.4|184186.4|184301.1|184171.1|184320.2|184190.2|184298.3|184168.3|8
1738951290000|2025-02-07 18:01:30|184310.5|184180.5|184314.8|184184.8|184330.6|184200.6|184310.5|184180.5|11
1738951300000|2025-02-07 18:01:40|184328.3|184198.3|184312.5|184182.5|184328.3|184198.3|184312.5|184182.5|9
1738951310000|2025-02-07 18:01:50|184318.2|184188.2|184311.5|184181.5|184318.2|184188.2|184311.5|184181.5|9
1738951320000|2025-02-07 18:02:00|184310.4|184180.4|184307.9|184177.9|184311.1|184181.1|184307.9|184177.9|5
1738951330000|2025-02-07 18:02:10|184308.4|184178.4|184307.6|184177.6|184308.4|184178.4|184306.2|184176.2|6
1738951340000|2025-02-07 18:02:20|184307.3|184177.3|184247.3|184117.3|184307.3|184177.3|184239.9|184109.9|7
1738951350000|2025-02-07 18:02:30|184239.7|184109.7|184234|184104|184244.2|184114.2|184231.6|184101.6|13
1738951360000|2025-02-07 18:02:40|184234.5|184104.5|184235.1|184105.1|184235.1|184105.1|184229.4|184099.4|5
1738951370000|2025-02-07 18:02:50|184230.6|184100.6|184218.8|184088.8|184231.4|184101.4|184213.3|184083.3|12
1738951380000|2025-02-07 18:03:00|184218.4|184088.4|184218.9|184088.9|184218.9|184088.9|184218.4|184088.4|2
1738951390000|2025-02-07 18:03:10|184219.1|184089.1|184217.2|184087.2|184220.1|184090.1|184217.2|184087.2|7
1738951400000|2025-02-07 18:03:20|184217.6|184087.6|184204.2|184074.2|184217.6|184087.6|184204.2|184074.2|4
1738951410000|2025-02-07 18:03:30|184202.4|184072.4|184203.3|184073.3|184205|184075|184202.4|184072.4|4
1738951420000|2025-02-07 18:03:40|184204.4|184074.4|184201.2|184071.2|184204.4|184074.4|184199.3|184069.3|4
1738951430000|2025-02-07 18:03:50|184201.5|184071.5|184216.2|184086.2|184218.4|184088.4|184201.5|184071.5|6
1738951440000|2025-02-07 18:04:00|184218.6|184088.6|184219.9|184089.9|184228.9|184098.9|184216.2|184086.2|11
1738951450000|2025-02-07 18:04:10|184218.3|184088.3|184217.1|184087.1|184218.4|184088.4|184217.1|184087.1|5
1738951460000|2025-02-07 18:04:20|184216.8|184086.8|184217|184087|184217|184087|184216.8|184086.8|2
1738951470000|2025-02-07 18:04:30|184209.6|184079.6|184135.9|184005.9|184219.1|184089.1|184135.9|184005.9|13
1738951480000|2025-02-07 18:04:40|184137.1|184007.1|184140.8|184010.8|184142.2|184012.2|184137.1|184007.1|5
1738951490000|2025-02-07 18:04:50|184141.5|184011.5|184133.8|184003.8|184141.5|184011.5|184128.3|183998.3|9
1738951500000|2025-02-07 18:05:00|184134.7|184004.7|184145.3|184015.3|184145.3|184015.3|184134.7|184004.7|8
1738951510000|2025-02-07 18:05:10|184144.2|184014.2|184144.3|184014.3|184146.7|184016.7|184142.9|184012.9|8
1738951520000|2025-02-07 18:05:20|184141.3|184011.3|184087.3|183957.3|184141.3|184011.3|184086.1|183956.1|4
1738951530000|2025-02-07 18:05:30|184129.8|183927|184068.9|183938.9|184130.8|183962.6|184066|183924.5|10
1738951540000|2025-02-07 18:05:40|184070.3|183940.3|184066.1|183936.1|184070.4|183940.4|184064.1|183934.1|14
1738951550000|2025-02-07 18:05:50|184065|183935|184069.2|183939.2|184069.2|183939.2|184063.2|183933.2|5
1738951560000|2025-02-07 18:06:00|184070.4|183940.4|184061.1|183931.1|184070.4|183940.4|184060.8|183930.8|16
1738951570000|2025-02-07 18:06:10|184064.2|183934.2|184060.9|183930.9|184064.3|183934.3|184057.9|183927.9|10
1738951580000|2025-02-07 18:06:20|184062.9|183932.9|184069.8|183939.8|184074|183944|184062.9|183932.9|7
1738951590000|2025-02-07 18:06:30|184063.7|183933.7|184066.8|183936.8|184067.3|183937.3|184062.1|183932.1|10
1738951600000|2025-02-07 18:06:40|184066.9|183936.9|184090.1|183960.1|184094.2|183964.2|184066.9|183936.9|11
1738951610000|2025-02-07 18:06:50|184092|183962|184090.9|183960.9|184092|183962|184089.3|183959.3|13
1738951620000|2025-02-07 18:07:00|184089.9|183959.9|184089.1|183959.1|184090.5|183960.5|184088.8|183958.8|7
1738951630000|2025-02-07 18:07:10|184090.7|183960.7|184097.4|183967.4|184097.4|183982.1|184072.1|183951.1|15
1738951640000|2025-02-07 18:07:20|184089.2|183959.2|184081.9|183951.9|184090.2|183960.2|184081.9|183951.9|10
1738951650000|2025-02-07 18:07:30|184081.2|183951.2|184070.6|183940.6|184081.2|183951.2|184070.6|183940.6|10
1738951660000|2025-02-07 18:07:40|184072.1|183942.1|184070.3|183940.3|184074.4|183944.4|184067.4|183937.4|15
1738951670000|2025-02-07 18:07:50|184064.3|183934.3|184061|183931|184064.9|183934.9|184061|183931|9
1738951680000|2025-02-07 18:08:00|184062.1|183932.1|184070.3|183940.3|184072.7|183942.7|184060.8|183930.8|10
1738951690000|2025-02-07 18:08:10|184068.6|183938.6|184073.3|183943.3|184076.5|183946.5|184068.6|183938.6|5
1738951700000|2025-02-07 18:08:20|184072.3|183942.3|184077.1|183947.1|184077.1|183947.1|184067|183937|8
1738951710000|2025-02-07 18:08:30|184076.2|183946.2|184064.9|183934.9|184076.2|183946.2|184064.9|183934.9|10
1738951720000|2025-02-07 18:08:40|184064.6|183934.6|184059.5|183929.5|184064.6|183934.6|184055.6|183925.6|11
1738951730000|2025-02-07 18:08:50|184058.4|183928.4|184056.3|183926.3|184058.4|183928.4|184056.1|183926.1|5
1738951740000|2025-02-07 18:09:00|184055.6|183925.6|184021.1|183891.1|184055.6|183925.6|184020.7|183890.7|10
1738951750000|2025-02-07 18:09:10|184020.6|183890.6|184015.6|183885.6|184020.6|183890.6|184010|183880|11
1738951760000|2025-02-07 18:09:20|184016.3|183886.3|184015.6|183885.6|184016.3|183886.3|184015.6|183885.6|3
1738951770000|2025-02-07 18:09:30|184016.2|183886.2|184013.7|183883.7|184016.2|183886.2|184013.7|183883.7|7
1738951780000|2025-02-07 18:09:40|184015.2|183885.2|184006.5|183876.5|184015.2|183885.2|184006.5|183876.5|12
1738951790000|2025-02-07 18:09:50|184006.2|183876.2|184007.8|183877.8|184008.5|183878.5|184006.2|183876.2|3
1738951800000|2025-02-07 18:10:00|184008.3|183878.3|184011.8|183881.8|184012.2|183882.2|184008.3|183878.3|5
1738951810000|2025-02-07 18:10:10|184010.9|183880.9|184010.7|183880.7|184013.3|183883.3|184010.1|183880.1|5
1738951820000|2025-02-07 18:10:20|184009.8|183879.8|184013|183883|184013|183883|184009.8|183879.8|2
1738951830000|2025-02-07 18:10:30|184019.1|183889.1|184008.4|183878.4|184019.1|183889.1|184008.4|183878.4|5
1738951840000|2025-02-07 18:10:40|184007.7|183877.7|184010.1|183880.1|184011.7|183881.7|184007.7|183877.7|8
1738951850000|2025-02-07 18:10:50|184010|183880|184010.1|183880.1|184010.7|183880.7|184010|183880|3
1738951860000|2025-02-07 18:11:00|184009.5|183879.5|184012.9|183882.9|184014.8|183884.8|184009.4|183879.4|6
1738951870000|2025-02-07 18:11:10|184008.8|183878.8|184015.9|183925.9|184030|183940|183998.2|183868.2|8
1738951880000|2025-02-07 18:11:20|184004|183914|184058.3|183968.3|184058.3|183968.3|184001|183911|11
1738951890000|2025-02-07 18:11:30|184058.6|183968.6|184058.3|183968.3|184058.9|183968.9|184057.3|183967.3|6
1738951900000|2025-02-07 18:11:40|184061.5|183971.5|184074.9|183984.9|184076.5|183986.5|184061.5|183971.5|8
1738951910000|2025-02-07 18:11:50|184075.3|183985.3|184065.3|183975.3|184075.3|183985.3|184065.3|183975.3|9
1738951920000|2025-02-07 18:12:00|184060.7|183970.7|184055|183965|184060.7|183970.7|184055|183965|9
1738951930000|2025-02-07 18:12:10|184060|183970|184057.7|183967.7|184060.1|183970.1|184057.7|183967.7|9
1738951940000|2025-02-07 18:12:20|184057.4|183967.4|184058|183968|184058.1|183968.1|184057.4|183967.4|5
1738951950000|2025-02-07 18:12:30|184056.1|183966.1|184079.4|183989.4|184079.4|183989.4|184054.5|183964.5|6
1738951960000|2025-02-07 18:12:40|184084.8|183994.8|184129.4|184039.4|184131|184041|184084.8|183994.8|8
1738951970000|2025-02-07 18:12:50|184129.7|184039.7|184178.6|184048.6|184182.6|184066.2|184129.7|184039.7|16
1738951980000|2025-02-07 18:13:00|184179.5|184049.5|184163.2|184073.2|184179.5|184073.8|184158.4|184048.5|13
1738951990000|2025-02-07 18:13:10|184164.3|184074.3|184167.1|184077.1|184170.4|184080.4|184164.3|184074.3|10
1738952000000|2025-02-07 18:13:20|184165.6|184075.6|184180.4|184090.4|184181.9|184091.9|184165.6|184075.6|7
1738952010000|2025-02-07 18:13:30|184180.5|184090.5|184181.8|184091.8|184182.1|184092.1|184180.3|184090.3|6
1738952020000|2025-02-07 18:13:40|184181.5|184091.5|184181.6|184091.6|184181.9|184091.9|184181.5|184091.5|4
1738952030000|2025-02-07 18:13:50|184180.7|184090.7|184172.1|184082.1|184180.7|184090.7|184171.1|184081.1|6
1738952040000|2025-02-07 18:14:00|184175.5|184085.5|184132.6|184042.6|184178.8|184088.8|184120.4|184030.4|12
1738952050000|2025-02-07 18:14:10|184133.2|184043.2|184128.8|184038.8|184133.2|184043.2|184128.8|184038.8|3
1738952060000|2025-02-07 18:14:20|184128.6|184038.6|184130|184040|184140.9|184050.9|184128.6|184038.6|7
1738952070000|2025-02-07 18:14:30|184129.7|184039.7|184140.8|184050.8|184140.8|184050.8|184129.7|184039.7|5
1738952080000|2025-02-07 18:14:40|184140.3|184050.3|184129.4|184039.4|184140.3|184050.3|184126.2|184036.2|10
1738952090000|2025-02-07 18:14:50|184128.5|184038.5|184119.2|184029.2|184129.1|184039.1|184109.3|184019.3|10
1738952100000|2025-02-07 18:15:00|184115.7|184025.7|184080.6|183990.6|184116.3|184026.3|184071|183981|14
1738952110000|2025-02-07 18:15:10|184078.4|183988.4|184080.9|183990.9|184082|183992|184078|183988|6
1738952120000|2025-02-07 18:15:20|184079.9|183989.9|184079.2|183989.2|184079.9|183989.9|184079.2|183989.2|2
1738952130000|2025-02-07 18:15:30|184078.9|183988.9|184080.4|183990.4|184081.4|183991.4|184078.9|183988.9|6
1738952140000|2025-02-07 18:15:40|184079.4|183989.4|184080.9|183990.9|184080.9|183990.9|184079.4|183989.4|2
1738952150000|2025-02-07 18:15:50|184080.2|183990.2|184068.9|183978.9|184080.2|183990.2|184068.9|183978.9|3
1738952160000|2025-02-07 18:16:00|184068.3|183978.3|184068.3|183978.3|184072.8|183982.8|184065.2|183975.2|11
1738952170000|2025-02-07 18:16:10|184067.9|183977.9|184065.3|183975.3|184068.1|183978.1|184062.9|183972.9|10
1738952180000|2025-02-07 18:16:20|184051.3|183961.3|184058.1|183968.1|184061.6|183971.6|184048.6|183958.6|12
1738952190000|2025-02-07 18:16:30|184061.6|183971.6|184056.1|183966.1|184066.5|183976.5|184056.1|183966.1|9
1738952200000|2025-02-07 18:16:40|184055.6|183965.6|184062.4|183972.4|184064.5|183974.5|184055.6|183965.6|9
1738952210000|2025-02-07 18:16:50|184062.1|183972.1|184060.3|183970.3|184062.1|183972.1|184047|183957|11
1738952220000|2025-02-07 18:17:00|184059.9|183969.9|184060.7|183970.7|184065.9|183975.9|184059.5|183969.5|9
1738952230000|2025-02-07 18:17:10|184066.1|183976.1|184051|183961|184066.2|183976.2|184051|183961|11
1738952240000|2025-02-07 18:17:20|184053.5|183963.5|184081.4|183951.4|184081.4|183971|184053.5|183943.9|6
1738952250000|2025-02-07 18:17:30|184080.8|183950.8|184070.7|183940.7|184081.1|183951.1|184066.3|183936.3|16
1738952260000|2025-02-07 18:17:40|184071|183941|184079.8|183949.8|184084.8|183954.8|184069.8|183939.8|19
1738952270000|2025-02-07 18:17:50|184083.2|183953.2|184085.1|183955.1|184085.1|183955.1|184073.5|183943.5|11
1738952280000|2025-02-07 18:18:00|184085|183955|184084.6|183954.6|184085|183955|184084.5|183954.5|4
1738952290000|2025-02-07 18:18:10|184084.2|183954.2|184090.9|183960.9|184095.4|183975.8|184065.8|183954.2|14
1738952300000|2025-02-07 18:18:20|184090.5|183960.5|184090.9|183960.9|184097.7|183967.7|184090.5|183960.5|6
1738952310000|2025-02-07 18:18:30|184090.7|183960.7|184097.3|183967.3|184097.4|183967.4|184090.5|183960.5|6
1738952320000|2025-02-07 18:18:40|184096.1|183966.1|184096.4|183966.4|184101.9|183971.9|184096.1|183966.1|4
1738952330000|2025-02-07 18:18:50|184101.7|183971.7|184060.2|183970.2|184101.7|183971.7|184059.7|183969.7|7
1738952340000|2025-02-07 18:19:00|184060.6|183970.6|184074.4|183944.4|184075.1|183973.7|184050.2|183933.5|13
1738952350000|2025-02-07 18:19:10|184074.3|183944.3|184074.7|183944.7|184075.1|183945.1|184065.2|183935.2|9
1738952360000|2025-02-07 18:19:20|184078.5|183948.5|184074.4|183944.4|184079.4|183949.4|184063.3|183933.3|13
1738952370000|2025-02-07 18:19:30|184074.3|183944.3|184074.2|183944.2|184074.3|183944.3|184074.2|183944.2|2
1738952380000|2025-02-07 18:19:40|184077.4|183947.4|184067.2|183937.2|184077.4|183947.4|184065.8|183935.8|9
1738952390000|2025-02-07 18:19:50|184051.9|183961.9|184043.2|183953.2|184058.1|183968.1|184043.2|183953.2|7
1738952400000|2025-02-07 18:20:00|184049.9|183959.9|184073.5|183943.5|184073.6|183976.4|184042.6|183943.5|19
1738952410000|2025-02-07 18:20:10|184071.6|183941.6|184071.2|183941.2|184072.3|183942.3|184070.8|183940.8|4
1738952420000|2025-02-07 18:20:20|184070.9|183940.9|184070.1|183940.1|184078.1|183948.1|184066.2|183936.2|5
1738952430000|2025-02-07 18:20:30|184070.6|183940.6|184069.4|183939.4|184081|183951|184065.3|183935.3|6
1738952440000|2025-02-07 18:20:40|184069|183939|184069.9|183939.9|184071.7|183941.7|184069|183939|3
1738952450000|2025-02-07 18:20:50|184069.3|183939.3|184069.5|183939.5|184069.5|183939.5|184069.3|183939.3|2
1738952460000|2025-02-07 18:21:00|184070.1|183940.1|184067.7|183937.7|184070.1|183940.1|184063.2|183933.2|7
1738952470000|2025-02-07 18:21:10|184070.9|183940.9|184061.9|183931.9|184071|183941|184061.4|183931.4|5
1738952480000|2025-02-07 18:21:20|184065.1|183935.1|184063.2|183933.2|184066.6|183936.6|184058.2|183928.2|11
1738952490000|2025-02-07 18:21:30|184062.6|183932.6|184038.1|183948.1|184062.6|183949|184032|183921.6|11
1738952500000|2025-02-07 18:21:40|184045.9|183955.9|184076.9|183946.9|184077.8|183971.4|184045.9|183945.6|14
1738952510000|2025-02-07 18:21:50|184078.3|183948.3|184066.8|183936.8|184078.3|183948.3|184066.8|183936.8|7
1738952520000|2025-02-07 18:22:00|184066.3|183936.3|184065.3|183935.3|184066.3|183936.3|184065.2|183935.2|6
1738952530000|2025-02-07 18:22:10|184065.4|183935.4|184063.4|183933.4|184065.4|183935.4|184063.4|183933.4|4
1738952540000|2025-02-07 18:22:20|184064.9|183934.9|184069.3|183939.3|184069.8|183939.8|184064.9|183934.9|4
1738952550000|2025-02-07 18:22:30|184069.8|183939.8|184063.2|183933.2|184069.8|183939.8|184063.2|183933.2|5
1738952560000|2025-02-07 18:22:40|184061.8|183931.8|184063.1|183933.1|184063.1|183933.1|184061.8|183931.8|2
1738952570000|2025-02-07 18:22:50|184064|183934|184060.6|183930.6|184067.1|183937.1|184060.2|183930.2|6
1738952580000|2025-02-07 18:23:00|184060.1|183930.1|184053.7|183923.7|184060.9|183930.9|184052.6|183922.6|6
1738952590000|2025-02-07 18:23:10|184053.6|183923.6|184053.4|183923.4|184053.6|183923.6|184051.2|183921.2|9
1738952600000|2025-02-07 18:23:20|184057.1|183927.1|184016.1|183886.1|184062.1|183932.1|184010.7|183880.7|17
1738952610000|2025-02-07 18:23:30|184016.8|183886.8|184018.2|183888.2|184018.3|183888.3|184014.6|183884.6|8
1738952620000|2025-02-07 18:23:40|184019.1|183889.1|184018.4|183888.4|184019.2|183889.2|184018|183888|5
1738952630000|2025-02-07 18:23:50|184020.1|183890.1|184016.9|183886.9|184024.7|183894.7|184016.9|183886.9|9
1738952640000|2025-02-07 18:24:00|184019|183889|184025.2|183895.2|184025.2|183895.2|184016.7|183886.7|8
1738952650000|2025-02-07 18:24:10|184022.1|183892.1|184003.9|183913.9|184025.7|183913.9|183999.6|183892.1|7
1738952660000|2025-02-07 18:24:20|184001.7|183911.7|184016.4|183926.4|184016.4|183926.4|184001.7|183911.7|4
1738952670000|2025-02-07 18:24:30|184012.7|183922.7|184014.8|183884.8|184014.8|183922.7|183991.1|183883.5|5
1738952680000|2025-02-07 18:24:40|184019.8|183889.8|184028.4|183898.4|184028.4|183898.4|184019.8|183889.8|6
1738952690000|2025-02-07 18:24:50|184029.4|183899.4|184037.8|183907.8|184039.1|183909.1|184029.4|183899.4|6
1738952700000|2025-02-07 18:25:00|184036.9|183906.9|184038.1|183908.1|184038.1|183908.1|184036.9|183906.9|3
1738952710000|2025-02-07 18:25:10|184039|183909|184042.6|183912.6|184043.8|183913.8|184036.7|183906.7|12
1738952720000|2025-02-07 18:25:20|184041.6|183911.6|184041.4|183911.4|184041.6|183911.6|184037.6|183907.6|4
1738952730000|2025-02-07 18:25:30|184042.9|183912.9|184041.5|183911.5|184044.1|183914.1|184041.5|183911.5|4
1738952740000|2025-02-07 18:25:40|184042.7|183912.7|184023.1|183893.1|184043.2|183913.2|184023.1|183893.1|4
1738952750000|2025-02-07 18:25:50|184021.6|183891.6|184021|183891|184022.6|183892.6|184021|183891|4
1738952760000|2025-02-07 18:26:00|184021.5|183891.5|184021.5|183891.5|184023.6|183893.6|184015.8|183885.8|8
1738952770000|2025-02-07 18:26:10|184019|183889|184017.2|183887.2|184020.4|183890.4|184015.9|183885.9|4
1738952780000|2025-02-07 18:26:20|184018.1|183888.1|184018.4|183888.4|184018.4|183888.4|184016.9|183886.9|3
1738952790000|2025-02-07 18:26:30|184020.8|183890.8|184022.7|183892.7|184027.7|183897.7|184020.8|183890.8|8
1738952800000|2025-02-07 18:26:40|184020.6|183890.6|184001.9|183871.9|184020.6|183890.6|183960.8|183830.8|8
1738952810000|2025-02-07 18:26:50|184004.8|183874.8|184004.8|183874.8|184004.8|183874.8|184004.8|183874.8|1
1738952820000|2025-02-07 18:27:00|184004.5|183874.5|184004.5|183874.5|184004.5|183874.5|184004.5|183874.5|1
1738952830000|2025-02-07 18:27:10|184005.3|183875.3|184013.1|183883.1|184013.2|183883.2|184005.2|183875.2|7
1738952840000|2025-02-07 18:27:20|184014.9|183884.9|184014.6|183884.6|184014.9|183884.9|184014.6|183884.6|2
1738952860000|2025-02-07 18:27:40|184013.8|183883.8|184008.4|183878.4|184013.8|183883.8|183996.1|183866.1|3
1738952870000|2025-02-07 18:27:50|184008.3|183878.3|184008.3|183878.3|184013.4|183883.4|184008.3|183878.3|4
1738952880000|2025-02-07 18:28:00|184013.6|183883.6|184012.5|183882.5|184013.6|183883.6|184012.5|183882.5|5
1738952890000|2025-02-07 18:28:10|184013.4|183883.4|184014|183884|184014|183884|184011.7|183881.7|3
1738952900000|2025-02-07 18:28:20|184014.1|183884.1|184008.5|183878.5|184014.1|183884.1|184008.5|183878.5|7
1738952910000|2025-02-07 18:28:30|184009.9|183879.9|183999.8|183869.8|184010.2|183880.2|183998.2|183868.2|5
1738952920000|2025-02-07 18:28:40|183999.5|183869.5|184002.2|183872.2|184002.2|183872.2|183998.7|183868.7|3
1738952930000|2025-02-07 18:28:50|184003.2|183873.2|184015.1|183885.1|184015.5|183885.5|184003.2|183873.2|5
1738952940000|2025-02-07 18:29:00|184016.4|183886.4|184014.1|183884.1|184016.8|183886.8|184014.1|183884.1|3
1738952950000|2025-02-07 18:29:10|184014.4|183884.4|184017.2|183887.2|184027.3|183897.3|184014.4|183884.4|7
1738952960000|2025-02-07 18:29:20|184017|183887|184016.7|183886.7|184017|183887|184015.8|183885.8|4
1738952970000|2025-02-07 18:29:30|184016.3|183886.3|184016.1|183886.1|184017.8|183887.8|184016.1|183886.1|8
1738952980000|2025-02-07 18:29:40|184024.4|183894.4|184024.7|183894.7|184024.7|183894.7|184024.4|183894.4|2
1738952990000|2025-02-07 18:29:50|184021.2|183891.2|184014.8|183884.8|184021.2|183891.2|184014.8|183884.8|3
1738953000000|2025-02-07 18:30:00|184013.6|183883.6|184023.8|183893.8|184023.8|183893.8|184013.6|183883.6|5
1738953010000|2025-02-07 18:30:10|184023.7|183893.7|184032.6|183902.6|184033.1|183903.1|184023.7|183893.7|8
1738953020000|2025-02-07 18:30:20|184030.9|183900.9|184042.3|183912.3|184051.3|183921.3|184024|183894|9
1738953030000|2025-02-07 18:30:30|184041.8|183911.8|184054.2|183924.2|184054.2|183924.2|184041.8|183911.8|4
1738953040000|2025-02-07 18:30:40|184052.9|183922.9|184052.9|183922.9|184052.9|183922.9|184052.9|183922.9|1
1738953050000|2025-02-07 18:30:50|184054.6|183924.6|184057.1|183927.1|184058.6|183928.6|184054.1|183924.1|10
1738953060000|2025-02-07 18:31:00|184059.6|183929.6|184052.8|183922.8|184059.6|183929.6|184052.8|183922.8|10
1738953070000|2025-02-07 18:31:10|184047|183917|184050.6|183920.6|184051.6|183921.6|184047|183917|6
1738953080000|2025-02-07 18:31:20|184051.1|183921.1|184046.8|183916.8|184053.3|183923.3|184046.8|183916.8|7
1738953090000|2025-02-07 18:31:30|184046.6|183916.6|184046.6|183916.6|184046.6|183916.6|184046.3|183916.3|3
1738953100000|2025-02-07 18:31:40|184047.1|183917.1|184047.6|183917.6|184051.5|183921.5|184047.1|183917.1|6
1738953110000|2025-02-07 18:31:50|184046.9|183916.9|184042.5|183912.5|184048.5|183918.5|184042.5|183912.5|8
1738953120000|2025-02-07 18:32:00|184046.7|183916.7|184046.5|183916.5|184046.7|183916.7|184046.5|183916.5|2
1738953130000|2025-02-07 18:32:10|184046.7|183916.7|184051.8|183921.8|184055.8|183925.8|184046.7|183916.7|7
1738953140000|2025-02-07 18:32:20|184048.2|183918.2|184046.6|183916.6|184048.2|183918.2|184041.6|183911.6|5
1738953150000|2025-02-07 18:32:30|184047.2|183917.2|184048.8|183918.8|184048.8|183918.8|184042.5|183912.5|6
1738953160000|2025-02-07 18:32:40|184047.1|183917.1|184047.1|183917.1|184047.1|183917.1|184047.1|183917.1|1
1738953170000|2025-02-07 18:32:50|184045.4|183915.4|184041.9|183911.9|184051.6|183921.6|184040.8|183910.8|6
1738953180000|2025-02-07 18:33:00|184047.7|183917.7|184048.4|183918.4|184048.4|183918.4|184046.5|183916.5|4
1738953190000|2025-02-07 18:33:10|184051.5|183921.5|184049.7|183919.7|184051.8|183921.8|184048.4|183918.4|6
1738953200000|2025-02-07 18:33:20|184052.1|183922.1|184035.9|183905.9|184052.1|183922.1|184030.6|183900.6|19
1738953210000|2025-02-07 18:33:30|184041.4|183911.4|184043.6|183913.6|184046.7|183916.7|184041.4|183911.4|5
1738953220000|2025-02-07 18:33:40|184043.7|183913.7|184047.6|183917.6|184047.6|183917.6|184043.7|183913.7|4
1738953230000|2025-02-07 18:33:50|184034.2|183904.2|184039.9|183909.9|184040.1|183910.1|184033.9|183903.9|9
1738953240000|2025-02-07 18:34:00|184019.6|183929.6|184019.4|183929.4|184019.6|183929.6|184007.5|183917.5|5
1738953250000|2025-02-07 18:34:10|184018.7|183928.7|184021.5|183931.5|184021.5|183931.5|184011.8|183921.8|8
1738953260000|2025-02-07 18:34:20|184016.1|183926.1|184021.4|183931.4|184021.8|183931.8|184015.9|183925.9|4
1738953270000|2025-02-07 18:34:30|184014.7|183924.7|183995.1|183905.1|184015.3|183925.3|183995.1|183905.1|15
1738953280000|2025-02-07 18:34:40|183990.8|183900.8|183978.2|183888.2|183990.8|183900.8|183977.5|183887.5|7
1738953290000|2025-02-07 18:34:50|183974.8|183884.8|183943.8|183853.8|183974.8|183884.8|183941.9|183851.9|9
1738953300000|2025-02-07 18:35:00|183943.6|183853.6|183949|183859|183950.1|183860.1|183943.6|183853.6|8
1738953310000|2025-02-07 18:35:10|183948.9|183858.9|183959.9|183869.9|183961.1|183871.1|183946.9|183856.9|12
1738953320000|2025-02-07 18:35:20|183952.7|183862.7|183961|183871|183961.4|183871.4|183952.7|183862.7|5
1738953330000|2025-02-07 18:35:30|183956.4|183866.4|183950.4|183860.4|183956.4|183866.4|183947.7|183857.7|8
1738953340000|2025-02-07 18:35:40|183950.5|183860.5|183950.4|183860.4|183954.4|183864.4|183944.3|183854.3|7
1738953350000|2025-02-07 18:35:50|183954.4|183864.4|183953.6|183863.6|183954.4|183864.4|183942.8|183852.8|14
1738953360000|2025-02-07 18:36:00|183953.7|183863.7|183951.5|183861.5|183953.7|183863.7|183944.2|183854.2|7
1738953370000|2025-02-07 18:36:10|183952|183862|183949.4|183859.4|183952|183862|183943.3|183853.3|6
1738953380000|2025-02-07 18:36:20|183948.9|183858.9|183949.3|183859.3|183949.3|183859.3|183948.9|183858.9|2
1738953390000|2025-02-07 18:36:30|183949.7|183859.7|183952.9|183862.9|183970.6|183880.6|183946.6|183856.6|15
1738953400000|2025-02-07 18:36:40|183952.3|183862.3|183951.1|183861.1|183956.7|183866.7|183945.3|183855.3|9
1738953410000|2025-02-07 18:36:50|183950.6|183860.6|183954.4|183864.4|183954.4|183864.4|183950.6|183860.6|8
1738953420000|2025-02-07 18:37:00|183954.2|183864.2|183946.9|183856.9|183954.4|183864.4|183945|183855|6
1738953430000|2025-02-07 18:37:10|183954.8|183864.8|183951.8|183861.8|183957.7|183867.7|183950.5|183860.5|15
1738953440000|2025-02-07 18:37:20|183948.3|183858.3|183960|183870|183960|183870|183948.3|183858.3|6
1738953450000|2025-02-07 18:37:30|183959.7|183869.7|183953.8|183863.8|183960|183870|183953.2|183863.2|11
1738953460000|2025-02-07 18:37:40|183946.5|183856.5|183952.6|183862.6|183953.3|183863.3|183946.5|183856.5|5
1738953470000|2025-02-07 18:37:50|183952.5|183862.5|183952.7|183862.7|183953.3|183863.3|183952.5|183862.5|5
1738953480000|2025-02-07 18:38:00|183952.9|183862.9|183960.9|183870.9|183960.9|183870.9|183952.6|183862.6|5
1738953490000|2025-02-07 18:38:10|183963.1|183873.1|183961.3|183871.3|183963.3|183873.3|183952.3|183862.3|11
1738953500000|2025-02-07 18:38:20|183961|183871|183952.7|183862.7|183961.4|183871.4|183947.3|183857.3|10
1738953510000|2025-02-07 18:38:30|183947.5|183857.5|183953.5|183863.5|183960.6|183870.6|183947.5|183857.5|10
1738953520000|2025-02-07 18:38:40|183954.2|183864.2|183950.6|183860.6|183954.2|183864.2|183947.1|183857.1|7
1738953530000|2025-02-07 18:38:50|183951|183861|183951|183861|183951.3|183861.3|183951|183861|4
1738953540000|2025-02-07 18:39:00|183952.9|183862.9|183939.7|183849.7|183956|183866|183939.7|183849.7|4
1738953550000|2025-02-07 18:39:10|183939.5|183849.5|183938.9|183848.9|183945.8|183855.8|183938.9|183848.9|4
1738953560000|2025-02-07 18:39:20|183931|183841|183942.2|183852.2|183946.3|183856.3|183931|183841|7
1738953570000|2025-02-07 18:39:30|183945.9|183855.9|183943.6|183853.6|183949.7|183859.7|183943.6|183853.6|5
1738953580000|2025-02-07 18:39:40|183950.2|183860.2|183943.6|183853.6|183950.2|183860.2|183943.6|183853.6|4
1738953590000|2025-02-07 18:39:50|183943.3|183853.3|183949|183859|183949.7|183859.7|183943|183853|10
1738953600000|2025-02-07 18:40:00|183949.4|183859.4|183949.3|183859.3|183949.4|183859.4|183949.3|183859.3|2
1738953610000|2025-02-07 18:40:10|183946|183856|183939.8|183849.8|183946.1|183856.1|183939.8|183849.8|4
1738953620000|2025-02-07 18:40:20|183946|183856|183950.8|183860.8|183952.7|183862.7|183946|183856|8
1738953630000|2025-02-07 18:40:30|183951.2|183861.2|183954.4|183864.4|183954.4|183864.4|183951.2|183861.2|5
1738953640000|2025-02-07 18:40:40|183954.3|183864.3|183956.7|183866.7|183956.7|183866.7|183948.7|183858.7|9
1738953650000|2025-02-07 18:40:50|183956.4|183866.4|183956.6|183866.6|183956.8|183866.8|183955.8|183865.8|7
1738953660000|2025-02-07 18:41:00|183960.3|183870.3|183961|183871|183964.3|183874.3|183957.6|183867.6|10
1738953670000|2025-02-07 18:41:10|183960.8|183870.8|183950|183860|183961.1|183871.1|183950|183860|10
1738953680000|2025-02-07 18:41:20|183954.1|183864.1|183955.2|183865.2|183955.2|183865.2|183954.1|183864.1|4
1738953690000|2025-02-07 18:41:30|183955.4|183865.4|183960.5|183870.5|183960.6|183870.6|183955.3|183865.3|5
1738953700000|2025-02-07 18:41:40|183963.4|183873.4|183963.5|183873.5|183963.8|183873.8|183963.3|183873.3|5
1738953710000|2025-02-07 18:41:50|183963.4|183873.4|183946.7|183856.7|183963.6|183873.6|183942.9|183852.9|9
1738953720000|2025-02-07 18:42:00|183946.2|183856.2|183966.7|183876.7|183968.1|183878.1|183945.6|183855.6|15
1738953730000|2025-02-07 18:42:10|183966.1|183876.1|183970.2|183880.2|183972.4|183882.4|183962|183872|14
1738953740000|2025-02-07 18:42:20|183966.5|183876.5|183966.8|183876.8|183967|183877|183966.5|183876.5|4
1738953750000|2025-02-07 18:42:30|183966.9|183876.9|183968.7|183878.7|183974.4|183884.4|183966.8|183876.8|6
1738953760000|2025-02-07 18:42:40|183965.2|183875.2|183970.4|183880.4|183970.4|183880.4|183964.9|183874.9|13
1738953770000|2025-02-07 18:42:50|183967.1|183877.1|183962.6|183872.6|183967.2|183877.2|183962.6|183872.6|8
1738953780000|2025-02-07 18:43:00|183966.7|183876.7|183967.4|183877.4|183971.5|183881.5|183963.2|183873.2|7
1738953790000|2025-02-07 18:43:10|183967.6|183877.6|183972.5|183882.5|183976.1|183886.1|183965.8|183875.8|16
1738953800000|2025-02-07 18:43:20|183972.8|183882.8|184021.9|183931.9|184025.1|183935.1|183972.8|183882.8|12
1738953810000|2025-02-07 18:43:30|184021.2|183931.2|184022.1|183932.1|184022.1|183932.1|184021.2|183931.2|4
1738953820000|2025-02-07 18:43:40|184022|183932|184025.7|183935.7|184025.7|183935.7|184022|183932|2
1738953830000|2025-02-07 18:43:50|184025.8|183935.8|184031.6|183941.6|184046|183956|184025.8|183935.8|27
1738953840000|2025-02-07 18:44:00|184031.5|183941.5|184032.4|183942.4|184033.6|183943.6|184026.8|183936.8|5
1738953850000|2025-02-07 18:44:10|184032.2|183942.2|184025.4|183935.4|184032.2|183942.2|184022.4|183932.4|14
1738953860000|2025-02-07 18:44:20|184026.9|183936.9|184034.9|183944.9|184034.9|183944.9|184022.9|183932.9|3
1738953870000|2025-02-07 18:44:30|184030.5|183940.5|184035.4|183945.4|184035.4|183945.4|184026.4|183936.4|13
1738953880000|2025-02-07 18:44:40|184033.2|183943.2|184033.2|183943.2|184035.7|183945.7|184033.2|183943.2|11
1738953890000|2025-02-07 18:44:50|184029.3|183939.3|184030|183940|184034.5|183944.5|184024.8|183934.8|12
1738953900000|2025-02-07 18:45:00|184033.9|183943.9|184034.6|183944.6|184038.3|183948.3|184033.9|183943.9|6
1738953910000|2025-02-07 18:45:10|184034.2|183944.2|184033.7|183943.7|184038.7|183948.7|184028.2|183938.2|9
1738953920000|2025-02-07 18:45:20|184033.9|183943.9|184034|183944|184034.1|183944.1|184031.2|183941.2|11
1738953930000|2025-02-07 18:45:30|184033.4|183943.4|184040.5|183950.5|184043.3|183953.3|184033.4|183943.4|6
1738953940000|2025-02-07 18:45:40|184044.9|183954.9|184030.8|183940.8|184045.6|183955.6|184030.8|183940.8|8
1738953950000|2025-02-07 18:45:50|184030.7|183940.7|184030.9|183940.9|184030.9|183940.9|184030.2|183940.2|5
1738953960000|2025-02-07 18:46:00|184035.4|183945.4|184033.1|183943.1|184037|183947|184033.1|183943.1|7
1738953970000|2025-02-07 18:46:10|184037|183947|184036.8|183946.8|184038.4|183948.4|184033.3|183943.3|10
1738953980000|2025-02-07 18:46:20|184037.2|183947.2|184040.4|183950.4|184040.4|183950.4|184037.2|183947.2|6
1738953990000|2025-02-07 18:46:30|184040.8|183950.8|184041.5|183951.5|184041.7|183951.7|184040.4|183950.4|8
1738954000000|2025-02-07 18:46:40|184045.9|183955.9|184043.2|183953.2|184046.9|183956.9|184041.9|183951.9|7
1738954010000|2025-02-07 18:46:50|184043.3|183953.3|184052.1|183962.1|184052.1|183962.1|184043.3|183953.3|10
1738954020000|2025-02-07 18:47:00|184052.3|183962.3|184053.1|183963.1|184053.3|183963.3|184051.9|183961.9|9
1738954030000|2025-02-07 18:47:10|184053.4|183963.4|184046.6|183956.6|184053.4|183963.4|184046.6|183956.6|14
1738954040000|2025-02-07 18:47:20|184046.8|183956.8|184047.3|183957.3|184047.3|183957.3|184046.4|183956.4|3
1738954050000|2025-02-07 18:47:30|184048|183958|184051.7|183961.7|184051.7|183961.7|184046|183956|7
1738954060000|2025-02-07 18:47:40|184051.5|183961.5|184051.8|183961.8|184051.8|183961.8|184051.5|183961.5|2
1738954070000|2025-02-07 18:47:50|184051.7|183961.7|184052|183962|184052.1|183962.1|184051.7|183961.7|3
1738954080000|2025-02-07 18:48:00|184044.8|183954.8|184052.3|183962.3|184056.4|183966.4|184042.8|183952.8|5
1738954090000|2025-02-07 18:48:10|184052.6|183962.6|184056.5|183966.5|184056.5|183966.5|184052.5|183962.5|4
1738954100000|2025-02-07 18:48:20|184052.7|183962.7|184053.1|183963.1|184053.1|183963.1|184052.7|183962.7|2
1738954110000|2025-02-07 18:48:30|184056.2|183966.2|184045.3|183955.3|184057.1|183967.1|184043.5|183953.5|7
1738954120000|2025-02-07 18:48:40|184045.6|183955.6|184045.3|183955.3|184046.9|183956.9|184045.2|183955.2|4
1738954130000|2025-02-07 18:48:50|184045.1|183955.1|184057.8|183967.8|184057.8|183967.8|184045.1|183955.1|5
1738954140000|2025-02-07 18:49:00|184052.9|183962.9|184040.9|183950.9|184057.8|183967.8|184040.9|183950.9|12
1738954150000|2025-02-07 18:49:10|184044.4|183954.4|184142.3|184052.3|184143.1|184053.1|184042.1|183952.1|19
1738954160000|2025-02-07 18:49:20|184142.9|184052.9|184141.8|184051.8|184143.2|184053.2|184137.8|184047.8|7
1738954170000|2025-02-07 18:49:30|184129.3|184039.3|184134.1|184044.1|184134.3|184044.3|184123.7|184033.7|10
1738954180000|2025-02-07 18:49:40|184133.9|184043.9|184138.6|184048.6|184138.6|184048.6|184133.9|184043.9|6
1738954190000|2025-02-07 18:49:50|184138.3|184048.3|184124.7|184034.7|184139.2|184049.2|184124.7|184034.7|10
1738954200000|2025-02-07 18:50:00|184124.8|184034.8|184135.6|184045.6|184136.3|184046.3|184122.7|184032.7|9
1738954210000|2025-02-07 18:50:10|184135.9|184045.9|184137.6|184047.6|184137.6|184047.6|184135.3|184045.3|11
1738954220000|2025-02-07 18:50:20|184141.8|184051.8|184138.7|184048.7|184142.1|184052.1|184134.3|184044.3|10
1738954230000|2025-02-07 18:50:30|184134.5|184044.5|184133.4|184043.4|184140.1|184050.1|184133.4|184043.4|6
1738954240000|2025-02-07 18:50:40|184133.9|184043.9|184129|184039|184133.9|184043.9|184118.8|184028.8|10
1738954250000|2025-02-07 18:50:50|184129.7|184039.7|184133.3|184043.3|184136.8|184046.8|184127.2|184037.2|9
1738954260000|2025-02-07 18:51:00|184133.4|184043.4|184129.9|184039.9|184133.4|184043.4|184129.9|184039.9|3
1738954270000|2025-02-07 18:51:10|184131.7|184041.7|184126.5|184036.5|184131.9|184041.9|184126|184036|6
1738954280000|2025-02-07 18:51:20|184126.9|184036.9|184126.2|184036.2|184126.9|184036.9|184125.3|184035.3|5
1738954290000|2025-02-07 18:51:30|184126.4|184036.4|184121.2|184031.2|184126.9|184036.9|184121.2|184031.2|7
1738954300000|2025-02-07 18:51:40|184136.1|184046.1|184123.3|184033.3|184136.1|184046.1|184123.3|184033.3|7
1738954310000|2025-02-07 18:51:50|184122.7|184032.7|184123.5|184033.5|184123.5|184033.5|184122.7|184032.7|4
1738954320000|2025-02-07 18:52:00|184119|184029|184123.8|184033.8|184133.7|184043.7|184119|184029|10
1738954330000|2025-02-07 18:52:10|184123.2|184033.2|184123.6|184033.6|184123.7|184033.7|184123.2|184033.2|7
1738954340000|2025-02-07 18:52:20|184126.3|184036.3|184132|184042|184135|184045|184126.3|184036.3|12
1738954350000|2025-02-07 18:52:30|184132.3|184042.3|184132|184042|184132.3|184042.3|184130.4|184040.4|9
1738954360000|2025-02-07 18:52:40|184134.4|184044.4|184133|184043|184134.4|184044.4|184133|184043|4
1738954370000|2025-02-07 18:52:50|184133.1|184043.1|184135.9|184045.9|184136.2|184046.2|184133.1|184043.1|6
1738954380000|2025-02-07 18:53:00|184138.4|184048.4|184176.3|184086.3|184176.3|184086.3|184138.4|184048.4|10
1738954390000|2025-02-07 18:53:10|184176.7|184086.7|184190.3|184100.3|184190.4|184100.4|184176.7|184086.7|6
1738954400000|2025-02-07 18:53:20|184189.3|184099.3|184189.3|184099.3|184189.4|184099.4|184189.3|184099.3|3
1738954410000|2025-02-07 18:53:30|184190.1|184100.1|184191.1|184101.1|184191.1|184101.1|184190.1|184100.1|3
1738954420000|2025-02-07 18:53:40|184192.1|184102.1|184191|184101|184196.9|184106.9|184191|184101|3
1738954430000|2025-02-07 18:53:50|184190.9|184100.9|184191.1|184101.1|184191.1|184101.1|184190.9|184100.9|2
1738954440000|2025-02-07 18:54:00|184189.8|184099.8|184191.8|184101.8|184191.8|184101.8|184189.4|184099.4|4
1738954450000|2025-02-07 18:54:10|184191|184101|184187.9|184097.9|184191.1|184101.1|184187.9|184097.9|7
1738954460000|2025-02-07 18:54:20|184185|184095|184160|184070|184185|184095|184160|184070|8
1738954470000|2025-02-07 18:54:30|184159.4|184069.4|184151.8|184061.8|184159.4|184069.4|184151.8|184061.8|12
1738954480000|2025-02-07 18:54:40|184151.3|184061.3|184149.6|184059.6|184151.3|184061.3|184148.7|184058.7|6
1738954490000|2025-02-07 18:54:50|184150.3|184060.3|184167.1|184077.1|184168.8|184078.8|184150|184060|11
1738954500000|2025-02-07 18:55:00|184164.9|184074.9|184167.6|184077.6|184167.6|184077.6|184160.4|184070.4|11
1738954510000|2025-02-07 18:55:10|184166.5|184076.5|184164.3|184074.3|184166.5|184076.5|184164.3|184074.3|3
1738954520000|2025-02-07 18:55:20|184163.9|184073.9|184150.7|184060.7|184163.9|184073.9|184150.6|184060.6|7
1738954530000|2025-02-07 18:55:30|184150.5|184060.5|184150.4|184060.4|184152.4|184062.4|184150.4|184060.4|6
1738954540000|2025-02-07 18:55:40|184151.4|184061.4|184151.6|184061.6|184151.6|184061.6|184151.4|184061.4|2
1738954550000|2025-02-07 18:55:50|184151.4|184061.4|184161.2|184071.2|184162.1|184072.1|184150.3|184060.3|13
1738954560000|2025-02-07 18:56:00|184156.7|184066.7|184170.9|184080.9|184170.9|184080.9|184156.7|184066.7|5
1738954570000|2025-02-07 18:56:10|184174.4|184084.4|184150.1|184060.1|184174.4|184084.4|184150.1|184060.1|13
1738954580000|2025-02-07 18:56:20|184149.7|184059.7|184164|184074|184165.7|184075.7|184149.7|184059.7|6
1738954590000|2025-02-07 18:56:30|184164.4|184074.4|184171.4|184081.4|184171.8|184081.8|184164.4|184074.4|6
1738954600000|2025-02-07 18:56:40|184171.7|184081.7|184174|184084|184174|184084|184171.7|184081.7|4
1738954620000|2025-02-07 18:57:00|184173.5|184083.5|184212.6|184122.6|184212.9|184122.9|184173.5|184083.5|10
1738954630000|2025-02-07 18:57:10|184213.3|184123.3|184206.7|184116.7|184214.2|184124.2|184205.8|184115.8|14
1738954640000|2025-02-07 18:57:20|184207|184117|184207.6|184117.6|184211.6|184121.6|184206.9|184116.9|11
1738954650000|2025-02-07 18:57:30|184212.2|184122.2|184217|184127|184220.8|184130.8|184212|184122|14
1738954660000|2025-02-07 18:57:40|184213.2|184123.2|184213.5|184123.5|184214.1|184124.1|184213.2|184123.2|6
1738954670000|2025-02-07 18:57:50|184213.8|184123.8|184234.3|184104.3|184234.3|184125.4|184213.7|184099.2|13
1738954680000|2025-02-07 18:58:00|184232.1|184102.1|184239.7|184109.7|184241.2|184111.2|184231.6|184101.6|10
1738954690000|2025-02-07 18:58:10|184240.2|184110.2|184250.4|184120.4|184264.4|184134.4|184240.2|184110.2|11
1738954700000|2025-02-07 18:58:20|184249.7|184119.7|184243.3|184113.3|184250.1|184120.1|184236.4|184106.4|11
1738954710000|2025-02-07 18:58:30|184242.9|184112.9|184185|184055|184253.3|184123.3|184174|184051.7|14
1738954720000|2025-02-07 18:58:40|184184.3|184054.3|184193.8|184063.8|184193.8|184063.8|184184.3|184054.3|7
1738954730000|2025-02-07 18:58:50|184194.4|184064.4|184202.3|184072.3|184203.2|184073.2|184189.4|184059.4|16
1738954740000|2025-02-07 18:59:00|184202.2|184072.2|184213.8|184083.8|184213.8|184083.8|184202.2|184072.2|4
1738954750000|2025-02-07 18:59:10|184213.3|184083.3|184215.6|184085.6|184218|184088|184213.3|184083.3|11
1738954760000|2025-02-07 18:59:20|184215.4|184085.4|184213.2|184083.2|184216|184086|184213.2|184083.2|6
1738954770000|2025-02-07 18:59:30|184214|184084|184214|184084|184214|184084|184213.8|184083.8|5
1738954780000|2025-02-07 18:59:40|184212.6|184082.6|184211.4|184081.4|184217.3|184087.3|184210.9|184080.9|11
1738954790000|2025-02-07 18:59:50|184210.6|184080.6|184188.3|184058.3|184212.3|184082.3|184187.3|184057.3|12
1738954800000|2025-02-07 19:00:00|184185.9|184055.9|184189.1|184059.1|184199.9|184069.9|184185.9|184055.9|11
1738954810000|2025-02-07 19:00:10|184189.8|184059.8|184191.2|184061.2|184192.3|184062.3|184187.7|184057.7|7
1738954820000|2025-02-07 19:00:20|184191.6|184061.6|184167|184077|184199.4|184077|184167|184061.6|11
1738954830000|2025-02-07 19:00:30|184167.5|184077.5|184177.6|184087.6|184178.2|184088.2|184167.4|184077.4|12
1738954840000|2025-02-07 19:00:40|184173.5|184083.5|184172.5|184082.5|184173.5|184083.5|184168.6|184078.6|5
1738954850000|2025-02-07 19:00:50|184168.7|184078.7|184162.5|184072.5|184168.7|184078.7|184160.2|184070.2|15
1738954860000|2025-02-07 19:01:00|184163.2|184073.2|184162.5|184072.5|184166.4|184076.4|184161.8|184071.8|7
1738954870000|2025-02-07 19:01:10|184162.1|184072.1|184162.4|184072.4|184162.4|184072.4|184160.6|184070.6|6
1738954880000|2025-02-07 19:01:20|184160.6|184070.6|184162.3|184072.3|184164.6|184074.6|184160.6|184070.6|6
1738954890000|2025-02-07 19:01:30|184162.1|184072.1|184201.3|184071.3|184201.3|184092.9|184162.1|184071.3|10
1738954900000|2025-02-07 19:01:40|184200.3|184070.3|184151.8|184021.8|184203.3|184073.3|184151.8|184021.8|12
1738954910000|2025-02-07 19:01:50|184152.8|184022.8|184165.2|184035.2|184165.2|184035.2|184152.6|184022.6|13
1738954920000|2025-02-07 19:02:00|184161.9|184031.9|184158.2|184028.2|184163.7|184033.7|184158.2|184028.2|10
1738954930000|2025-02-07 19:02:10|184156.4|184026.4|184154.4|184024.4|184157.6|184027.6|184147.2|184017.2|16
1738954940000|2025-02-07 19:02:20|184155.4|184025.4|184154.5|184024.5|184155.7|184025.7|184154.5|184024.5|6
1738954950000|2025-02-07 19:02:30|184154.8|184024.8|184152.1|184022.1|184157.1|184027.1|184145|184015|17
1738954960000|2025-02-07 19:02:40|184142.3|184012.3|184141.1|184011.1|184142.7|184012.7|184141.1|184011.1|5
1738954970000|2025-02-07 19:02:50|184141.4|184011.4|184139.8|184009.8|184141.4|184011.4|184139.8|184009.8|7
1738954980000|2025-02-07 19:03:00|184140.2|184010.2|184139.8|184009.8|184141.4|184011.4|184139.8|184009.8|15
1738954990000|2025-02-07 19:03:10|184143|184013|184145.9|184015.9|184146.5|184016.5|184143|184013|5
1738955000000|2025-02-07 19:03:20|184145.8|184015.8|184145.7|184015.7|184145.8|184015.8|184145.7|184015.7|2
1738955010000|2025-02-07 19:03:30|184146.2|184016.2|184141.3|184011.3|184147.6|184017.6|184141.3|184011.3|5
1738955020000|2025-02-07 19:03:40|184140.4|184010.4|184140.4|184010.4|184140.4|184010.4|184140.4|184010.4|1
1738955030000|2025-02-07 19:03:50|184140.1|184010.1|184142.5|184012.5|184142.5|184012.5|184140.1|184010.1|3
1738955040000|2025-02-07 19:04:00|184136|184006|184136.1|184006.1|184136.1|184006.1|184135.9|184005.9|3
1738955050000|2025-02-07 19:04:10|184136.7|184006.7|184148.1|184018.1|184149.1|184019.1|184136.4|184006.4|18
1738955060000|2025-02-07 19:04:20|184147.7|184017.7|184147.5|184017.5|184147.7|184017.7|184146.2|184016.2|7
1738955070000|2025-02-07 19:04:30|184147|184017|184137|184007|184147.2|184017.2|184137|184007|13
1738955080000|2025-02-07 19:04:40|184134.7|184004.7|184134.7|184004.7|184134.7|184004.7|184134.7|184004.7|1
1738955090000|2025-02-07 19:04:50|184137.2|184007.2|184136.9|184006.9|184137.3|184007.3|184136.9|184006.9|4
1738955100000|2025-02-07 19:05:00|184137|184007|184137.2|184007.2|184137.2|184007.2|184137|184007|4
1738955110000|2025-02-07 19:05:10|184137.5|184007.5|184133.3|184003.3|184137.5|184007.5|184133.3|184003.3|7
1738955120000|2025-02-07 19:05:20|184131.6|184001.6|184123.3|183993.3|184131.6|184001.6|184123.3|183993.3|2
1738955130000|2025-02-07 19:05:30|184125.6|183995.6|184127.1|183997.1|184127.1|183997.1|184125.6|183995.6|2
1738955140000|2025-02-07 19:05:40|184125.3|183995.3|184124.4|183994.4|184125.3|183995.3|184124.4|183994.4|2
1738955150000|2025-02-07 19:05:50|184129.1|183999.1|184129|183999|184129.1|183999.1|184128.9|183998.9|3
1738955160000|2025-02-07 19:06:00|184129.5|183999.5|184131.3|184001.3|184131.3|184001.3|184129.5|183999.5|3
1738955170000|2025-02-07 19:06:10|184130.7|184000.7|184132.6|184002.6|184133.1|184003.1|184130.3|184000.3|6
1738955180000|2025-02-07 19:06:20|184128.1|183998.1|184131.8|184001.8|184131.8|184001.8|184128.1|183998.1|2
1738955200000|2025-02-07 19:06:40|184130.5|184000.5|184130.5|184000.5|184130.5|184000.5|184130.5|184000.5|1
1738955210000|2025-02-07 19:06:50|184134.3|184004.3|184134.6|184004.6|184134.6|184004.6|184133.7|184003.7|5
1738955220000|2025-02-07 19:07:00|184136|184006|184135.3|184005.3|184136.6|184006.6|184133.8|184003.8|7
1738955230000|2025-02-07 19:07:10|184133.6|184003.6|184137.7|184007.7|184137.9|184007.9|184133.6|184003.6|7
1738955240000|2025-02-07 19:07:20|184139.2|184009.2|184122.1|183992.1|184139.2|184009.2|184120.5|183990.5|7
1738955250000|2025-02-07 19:07:30|184120.7|183990.7|184123.4|183993.4|184126.5|183996.5|184120.7|183990.7|4
1738955260000|2025-02-07 19:07:40|184122.2|183992.2|184128.9|183998.9|184128.9|183998.9|184119.1|183989.1|6
1738955270000|2025-02-07 19:07:50|184129.1|183999.1|184123.9|183993.9|184129.1|183999.1|184123.9|183993.9|5
1738955280000|2025-02-07 19:08:00|184122.7|183992.7|184122.4|183992.4|184122.7|183992.7|184122.2|183992.2|4
1738955290000|2025-02-07 19:08:10|184122.7|183992.7|184127.8|183997.8|184127.8|183997.8|184122.7|183992.7|5
1738955300000|2025-02-07 19:08:20|184125.9|183995.9|184121.6|183991.6|184125.9|183995.9|184121.6|183991.6|3
1738955310000|2025-02-07 19:08:30|184122.1|183992.1|184125|183995|184125.4|183995.4|184118.9|183988.9|8
1738955320000|2025-02-07 19:08:40|184125.3|183995.3|184125.9|183995.9|184125.9|183995.9|184125.3|183995.3|2
1738955330000|2025-02-07 19:08:50|184127.4|183997.4|184127.8|183997.8|184129.3|183999.3|184127.4|183997.4|7
1738955340000|2025-02-07 19:09:00|184124.5|183994.5|184127|183997|184127|183997|184124.5|183994.5|7
1738955350000|2025-02-07 19:09:10|184125.6|183995.6|184125.6|183995.6|184125.6|183995.6|184125.5|183995.5|3
1738955360000|2025-02-07 19:09:20|184126.1|183996.1|184121.2|183991.2|184126.1|183996.1|184121.2|183991.2|3
1738955370000|2025-02-07 19:09:30|184119.9|183989.9|184119.9|183989.9|184119.9|183989.9|184119.9|183989.9|1
1738955390000|2025-02-07 19:09:50|184120.7|183990.7|184123.1|183993.1|184123.8|183993.8|184119.3|183989.3|4
1738955400000|2025-02-07 19:10:00|184123.4|183993.4|184123.4|183993.4|184124.2|183994.2|184123.4|183993.4|3
1738955410000|2025-02-07 19:10:10|184125.3|183995.3|184118|183988|184125.3|183995.3|184118|183988|8
1738955420000|2025-02-07 19:10:20|184112.3|183982.3|184119.9|183989.9|184119.9|183989.9|184112.3|183982.3|4
1738955430000|2025-02-07 19:10:30|184119.8|183989.8|184118.4|183988.4|184119.8|183989.8|184117.2|183987.2|7
1738955440000|2025-02-07 19:10:40|184120.8|183990.8|184117.8|183987.8|184120.8|183990.8|184117.8|183987.8|4
1738955450000|2025-02-07 19:10:50|184115.2|183985.2|184118|183988|184118.1|183988.1|184115.2|183985.2|4
1738955460000|2025-02-07 19:11:00|184117.4|183987.4|184117.9|183987.9|184118.1|183988.1|184117.4|183987.4|3
1738955470000|2025-02-07 19:11:10|184118.6|183988.6|184116.5|183986.5|184121.8|183991.8|184116.5|183986.5|8
1738955480000|2025-02-07 19:11:20|184117.6|183987.6|184114.6|183984.6|184117.6|183987.6|184114|183984|4
1738955490000|2025-02-07 19:11:30|184115.9|183985.9|184115.5|183985.5|184117.4|183987.4|184115.5|183985.5|3
1738955500000|2025-02-07 19:11:40|184116.6|183986.6|184116.6|183986.6|184116.6|183986.6|184116.6|183986.6|1
1738955510000|2025-02-07 19:11:50|184119.7|183989.7|184123.6|183993.6|184123.8|183993.8|184119|183989|6
1738955520000|2025-02-07 19:12:00|184125.9|183995.9|184130.5|184000.5|184131.4|184001.4|184125.9|183995.9|6
1738955530000|2025-02-07 19:12:10|184129.4|183999.4|184129.7|183999.7|184129.7|183999.7|184129|183999|5
1738955540000|2025-02-07 19:12:20|184129.5|183999.5|184127.2|183997.2|184130.1|184000.1|184127.2|183997.2|3
1738955550000|2025-02-07 19:12:30|184125.8|183995.8|184128.3|183998.3|184130.5|184000.5|184123.5|183993.5|6
1738955560000|2025-02-07 19:12:40|184124.9|183994.9|184126.8|183996.8|184128.3|183998.3|184118.1|183988.1|8
1738955570000|2025-02-07 19:12:50|184126.3|183996.3|184128.9|183998.9|184128.9|183998.9|184125.4|183995.4|6
1738955580000|2025-02-07 19:13:00|184132|184002|184129.6|183999.6|184132|184002|184129|183999|4
1738955590000|2025-02-07 19:13:10|184129.7|183999.7|184124.5|183994.5|184129.7|183999.7|184124.5|183994.5|3
1738955610000|2025-02-07 19:13:30|184131.3|184001.3|184131.3|184001.3|184131.3|184001.3|184131.3|184001.3|1
1738955620000|2025-02-07 19:13:40|184123|183993|184126.3|183996.3|184126.3|183996.3|184116.3|183986.3|7
1738955630000|2025-02-07 19:13:50|184129.1|183999.1|184126.7|183996.7|184129.1|183999.1|184123.2|183993.2|6
1738955640000|2025-02-07 19:14:00|184129.7|183999.7|184126.7|183996.7|184130.1|184000.1|184126.7|183996.7|5
1738955650000|2025-02-07 19:14:10|184129.4|183999.4|184129.4|183999.4|184129.4|183999.4|184129.4|183999.4|1
1738955660000|2025-02-07 19:14:20|184130.3|184000.3|184131.9|184001.9|184131.9|184001.9|184130.3|184000.3|4
1738955670000|2025-02-07 19:14:30|184130|184000|184130|184000|184130|184000|184130|184000|1
1738955680000|2025-02-07 19:14:40|184128.9|183998.9|184128.9|183998.9|184128.9|183998.9|184128.9|183998.9|1
1738955690000|2025-02-07 19:14:50|184129.3|183999.3|184129.9|183999.9|184134|184004|184127|183997|5
1738955700000|2025-02-07 19:15:00|184127|183997|184132.8|184002.8|184133.3|184003.3|184126.6|183996.6|6
1738955710000|2025-02-07 19:15:10|184132|184002|184131.7|184001.7|184132|184002|184127.6|183997.6|4
1738955720000|2025-02-07 19:15:20|184132|184002|184128.2|183998.2|184132|184002|184128.2|183998.2|3
1738955730000|2025-02-07 19:15:30|184129.5|183999.5|184050.5|183920.5|184139.9|184034|184050.5|183920.5|11
1738955740000|2025-02-07 19:15:40|184053.8|183923.8|184052.4|183922.4|184061.1|183931.1|184052.4|183922.4|9
1738955750000|2025-02-07 19:15:50|184051.1|183921.1|184055.4|183925.4|184067.6|183937.6|184051.1|183921.1|8
1738955760000|2025-02-07 19:16:00|184054.3|183924.3|184053.8|183923.8|184055.2|183925.2|184053.8|183923.8|4
1738955770000|2025-02-07 19:16:10|184053.6|183923.6|184027.4|183897.4|184053.6|183923.6|184023.1|183893.1|7
1738955780000|2025-02-07 19:16:20|184026.7|183896.7|184020.8|183890.8|184032.1|183902.1|184017|183887|12
1738955790000|2025-02-07 19:16:30|184021|183891|184020.7|183890.7|184021|183891|184020.7|183890.7|3
1738955800000|2025-02-07 19:16:40|184017.7|183887.7|184023.2|183893.2|184023.2|183893.2|184011.6|183881.6|6
1738955810000|2025-02-07 19:16:50|184023.5|183893.5|184038|183908|184038|183908|184022.9|183892.9|4
1738955820000|2025-02-07 19:17:00|184019.1|183889.1|184009.6|183919.6|184029.5|183919.6|184002.8|183889.1|6
1738955830000|2025-02-07 19:17:10|184003.3|183913.3|184003.3|183913.3|184003.3|183913.3|184002.9|183912.9|3
1738955840000|2025-02-07 19:17:20|184009.3|183919.3|184027.4|183897.4|184027.4|183919.3|184009.3|183897.4|2
1738955850000|2025-02-07 19:17:30|184027.3|183897.3|184024.9|183894.9|184030.1|183900.1|184019.6|183889.6|11
1738955860000|2025-02-07 19:17:40|184024.2|183894.2|184005.4|183915.4|184024.2|183915.4|184003.3|183882.9|7
1738955870000|2025-02-07 19:17:50|184005|183915|183997|183907|184005.9|183915.9|183997|183907|9
1738955880000|2025-02-07 19:18:00|183998.2|183908.2|184009.5|183879.5|184009.5|183908.7|183998.2|183873.2|6
1738955890000|2025-02-07 19:18:10|184010.8|183880.8|184022.8|183892.8|184025.5|183895.5|184009.4|183879.4|8
1738955900000|2025-02-07 19:18:20|184021.7|183891.7|184021.1|183891.1|184021.7|183891.7|184020.3|183890.3|6
1738955910000|2025-02-07 19:18:30|184020.7|183890.7|184013.9|183883.9|184020.7|183890.7|184013.9|183883.9|4
1738955920000|2025-02-07 19:18:40|184013.7|183883.7|184014.6|183884.6|184014.6|183884.6|184013.7|183883.7|3
1738955930000|2025-02-07 19:18:50|184014.3|183884.3|184013.4|183883.4|184014.6|183884.6|184013.4|183883.4|4
1738955940000|2025-02-07 19:19:00|184011.9|183881.9|184011.4|183881.4|184012.8|183882.8|184011.4|183881.4|6
1738955950000|2025-02-07 19:19:10|184010.6|183880.6|184015.2|183885.2|184024.4|183894.4|184008.6|183878.6|13
1738955960000|2025-02-07 19:19:20|184014.8|183884.8|184018.6|183888.6|184019.3|183889.3|184014.8|183884.8|3
1738955970000|2025-02-07 19:19:30|184005.1|183875.1|184007.1|183877.1|184007.1|183877.1|184004.2|183874.2|12
1738955980000|2025-02-07 19:19:40|184005.9|183875.9|184006.1|183876.1|184006.8|183876.8|184002.7|183872.7|8
1738955990000|2025-02-07 19:19:50|184004.4|183874.4|184007.6|183877.6|184008.3|183878.3|184004.4|183874.4|9
1738956000000|2025-02-07 19:20:00|184006.9|183876.9|184009.1|183879.1|184009.1|183879.1|184004|183874|6
1738956010000|2025-02-07 19:20:10|184007.3|183877.3|184008.4|183878.4|184014.6|183884.6|184007.3|183877.3|5
1738956020000|2025-02-07 19:20:20|184013|183883|184015.6|183885.6|184019|183889|184013|183883|5
1738956030000|2025-02-07 19:20:30|184017.7|183887.7|184016.6|183886.6|184018|183888|184012.8|183882.8|13
1738956040000|2025-02-07 19:20:40|184007.7|183877.7|184011.8|183881.8|184011.8|183881.8|184007.7|183877.7|4
1738956050000|2025-02-07 19:20:50|184012.1|183882.1|184010.4|183880.4|184012.1|183882.1|184009.8|183879.8|6
1738956060000|2025-02-07 19:21:00|184008.7|183878.7|184007.4|183877.4|184008.7|183878.7|184006.8|183876.8|4
1738956070000|2025-02-07 19:21:10|184007.5|183877.5|184008.3|183878.3|184008.3|183878.3|184006.7|183876.7|7
1738956080000|2025-02-07 19:21:20|184010|183880|184023.9|183893.9|184032.2|183902.2|184009.1|183879.1|9
1738956090000|2025-02-07 19:21:30|184022.2|183892.2|184013.2|183883.2|184022.9|183892.9|184013.2|183883.2|8
1738956100000|2025-02-07 19:21:40|184012.7|183882.7|184012|183882|184018.3|183888.3|184011.7|183881.7|15
1738956110000|2025-02-07 19:21:50|184011.5|183881.5|184019.2|183889.2|184023.3|183893.3|184011.5|183881.5|15
1738956120000|2025-02-07 19:22:00|184017.7|183887.7|184019.6|183889.6|184019.6|183889.6|184015.6|183885.6|3
1738956130000|2025-02-07 19:22:10|184013.5|183883.5|184007.8|183877.8|184013.9|183883.9|184007.8|183877.8|3
1738956140000|2025-02-07 19:22:20|184005.7|183875.7|184009.3|183879.3|184017|183887|184005.7|183875.7|6
1738956150000|2025-02-07 19:22:30|184010.3|183880.3|184004.7|183874.7|184010.3|183880.3|184002|183872|11
1738956160000|2025-02-07 19:22:40|184003|183873|184006.3|183876.3|184006.3|183876.3|184003|183873|3
1738956170000|2025-02-07 19:22:50|184007.1|183877.1|184007|183877|184009|183879|184007|183877|5
1738956180000|2025-02-07 19:23:00|184004.5|183874.5|184017.5|183887.5|184018.8|183888.8|183945.2|183855.2|14
1738956190000|2025-02-07 19:23:10|184017.2|183887.2|184016.4|183886.4|184017.6|183887.6|184015.9|183885.9|7
1738956200000|2025-02-07 19:23:20|184019.3|183889.3|183941.5|183811.5|184019.3|183901.3|183941.5|183811.5|11
1738956210000|2025-02-07 19:23:30|183941.7|183811.7|183937.2|183807.2|183941.7|183811.7|183936.3|183806.3|8
1738956220000|2025-02-07 19:23:40|183940.8|183810.8|183938.9|183808.9|183940.8|183810.8|183938.9|183808.9|4
1738956230000|2025-02-07 19:23:50|183938|183808|183908.1|183778.1|183940.2|183810.2|183907.2|183777.2|8
1738956240000|2025-02-07 19:24:00|183906.7|183776.7|183909.7|183779.7|183909.7|183779.7|183902.4|183772.4|14
1738956250000|2025-02-07 19:24:10|183907.8|183777.8|183904.4|183774.4|183907.8|183777.8|183904.4|183774.4|6
1738956260000|2025-02-07 19:24:20|183905.7|183775.7|183906.1|183776.1|183906.1|183776.1|183904|183774|3
1738956270000|2025-02-07 19:24:30|183902.7|183772.7|183908|183778|183908.6|183778.6|183902.7|183772.7|9
1738956280000|2025-02-07 19:24:40|183906.5|183776.5|183907.7|183777.7|183908.6|183778.6|183906.5|183776.5|8
1738956290000|2025-02-07 19:24:50|183913.2|183783.2|183912.7|183782.7|183913.7|183783.7|183912.7|183782.7|3
1738956300000|2025-02-07 19:25:00|183911.5|183781.5|183899.3|183769.3|183911.5|183781.5|183894|183764|12
1738956310000|2025-02-07 19:25:10|183897.9|183767.9|183919.9|183789.9|183919.9|183789.9|183897.9|183767.9|8
1738956320000|2025-02-07 19:25:20|183910.3|183780.3|183906.3|183776.3|183910.3|183780.3|183904.1|183774.1|7
1738956330000|2025-02-07 19:25:30|183905.2|183775.2|183906.8|183776.8|183907.1|183777.1|183905.2|183775.2|5
1738956340000|2025-02-07 19:25:40|183906.5|183776.5|183902.1|183772.1|183906.7|183776.7|183902.1|183772.1|11
1738956350000|2025-02-07 19:25:50|183892.4|183762.4|183891.4|183761.4|183893.9|183763.9|183887.7|183757.7|18
1738956360000|2025-02-07 19:26:00|183892.2|183762.2|183892.8|183762.8|183897.3|183767.3|183892.2|183762.2|8
1738956370000|2025-02-07 19:26:10|183891.9|183761.9|183892.9|183762.9|183893.5|183763.5|183890|183760|9
1738956380000|2025-02-07 19:26:20|183895.9|183765.9|183897.1|183767.1|183897.5|183767.5|183891.1|183761.1|13
1738956390000|2025-02-07 19:26:30|183898.2|183768.2|183888.6|183758.6|183898.2|183768.2|183888.6|183758.6|4
1738956400000|2025-02-07 19:26:40|183890.7|183760.7|183883.8|183753.8|183892.6|183762.6|183880.1|183750.1|10
1738956410000|2025-02-07 19:26:50|183884.8|183754.8|183885.4|183755.4|183885.4|183755.4|183882.8|183752.8|6
1738956420000|2025-02-07 19:27:00|183883.9|183753.9|183890.2|183760.2|183890.2|183760.2|183883.9|183753.9|2
1738956430000|2025-02-07 19:27:10|183890.1|183760.1|183892.4|183762.4|183892.4|183762.4|183889.4|183759.4|5
1738956440000|2025-02-07 19:27:20|183893.7|183763.7|183908.4|183778.4|183923.5|183793.5|183891.7|183761.7|12
1738956450000|2025-02-07 19:27:30|183909|183779|183908.2|183778.2|183909|183779|183908.2|183778.2|3
1738956460000|2025-02-07 19:27:40|183901.4|183771.4|183901.2|183771.2|183914.1|183784.1|183899.4|183769.4|9
1738956470000|2025-02-07 19:27:50|183900.7|183770.7|183900.5|183770.5|183901.2|183771.2|183900.5|183770.5|3
1738956480000|2025-02-07 19:28:00|183900.6|183770.6|183900.4|183770.4|183901.3|183771.3|183900.4|183770.4|5
1738956490000|2025-02-07 19:28:10|183896.3|183766.3|183896.3|183766.3|183896.3|183766.3|183896.3|183766.3|1
1738956500000|2025-02-07 19:28:20|183902.5|183772.5|183902.5|183772.5|183902.5|183772.5|183902.5|183772.5|1
1738956520000|2025-02-07 19:28:40|183902.8|183772.8|183901.5|183771.5|183904.4|183774.4|183898.5|183768.5|9
1738956530000|2025-02-07 19:28:50|183900.3|183770.3|183902.6|183772.6|183902.8|183772.8|183900.1|183770.1|8
1738956540000|2025-02-07 19:29:00|183903.3|183773.3|183900.7|183770.7|183907|183777|183900.7|183770.7|7
1738956550000|2025-02-07 19:29:10|183901|183771|183900.7|183770.7|183904.3|183774.3|183899.2|183769.2|8
1738956560000|2025-02-07 19:29:20|183901.2|183771.2|183893.2|183763.2|183904.3|183774.3|183893.2|183763.2|7
1738956570000|2025-02-07 19:29:30|183892.8|183762.8|183898.4|183768.4|183898.4|183768.4|183890.6|183760.6|6
1738956580000|2025-02-07 19:29:40|183902.3|183772.3|183902.2|183772.2|183902.3|183772.3|183901.3|183771.3|4
1738956590000|2025-02-07 19:29:50|183902.4|183772.4|183898.3|183768.3|183902.4|183772.4|183897.9|183767.9|9
1738956600000|2025-02-07 19:30:00|183901.6|183771.6|183912.8|183782.8|183913.8|183783.8|183901.6|183771.6|7
1738956610000|2025-02-07 19:30:10|183912.5|183782.5|183909|183779|183913|183783|183903.2|183773.2|9
1738956620000|2025-02-07 19:30:20|183911.8|183781.8|183912.9|183782.9|183913|183783|183911.8|183781.8|7
1738956630000|2025-02-07 19:30:30|183911.8|183781.8|183922|183792|183922|183792|183911.7|183781.7|11
1738956640000|2025-02-07 19:30:40|183914|183784|183909.4|183779.4|183914|183784|183903.5|183773.5|5
1738956650000|2025-02-07 19:30:50|183908.8|183778.8|183908.9|183778.9|183909|183779|183908.8|183778.8|3
1738956660000|2025-02-07 19:31:00|183911.4|183781.4|183908.8|183778.8|183920.9|183790.9|183908.7|183778.7|8
1738956670000|2025-02-07 19:31:10|183916.3|183786.3|183916.9|183786.9|183916.9|183786.9|183909.4|183779.4|4
1738956680000|2025-02-07 19:31:20|183917.4|183787.4|183920.8|183790.8|183920.8|183790.8|183916.7|183786.7|5
1738956690000|2025-02-07 19:31:30|183921|183791|183920.7|183790.7|183921|183791|183912.1|183782.1|5
1738956700000|2025-02-07 19:31:40|183920.4|183790.4|183917.4|183787.4|183920.4|183790.4|183916.3|183786.3|6
1738956710000|2025-02-07 19:31:50|183943.5|183741.4|183944.6|183738.5|183944.6|183741.6|183942.8|183738.5|3
1738956720000|2025-02-07 19:32:00|183942.1|183739.6|183915.8|183785.8|183942.1|183786.1|183905.3|183739.6|11
1738956730000|2025-02-07 19:32:10|183916|183786|183944.5|183739.2|183944.5|183786.3|183900.1|183739.2|11
1738956740000|2025-02-07 19:32:20|183945.7|183738.3|183945.3|183738.6|183945.7|183738.6|183945.3|183738.3|4
1738956750000|2025-02-07 19:32:30|183945.4|183738.5|183945.4|183738.5|183945.4|183738.5|183945.4|183738.5|2
1738956760000|2025-02-07 19:32:40|183948|183740.1|183909|183779|183948|183779|183909|183740.1|3
1738956770000|2025-02-07 19:32:50|183908.1|183778.1|183905.1|183775.1|183908.1|183778.1|183903.2|183773.2|7
1738956780000|2025-02-07 19:33:00|183901.8|183771.8|183901.1|183771.1|183901.8|183771.8|183899.8|183769.8|4
1738956790000|2025-02-07 19:33:10|183900|183770|183903.7|183773.7|183903.7|183773.7|183899.7|183769.7|7
1738956800000|2025-02-07 19:33:20|183902.3|183772.3|183900.9|183770.9|183902.3|183772.3|183900.9|183770.9|3
1738956810000|2025-02-07 19:33:30|183900.4|183770.4|183900.4|183770.4|183900.4|183770.4|183900|183770|3
1738956820000|2025-02-07 19:33:40|183897.1|183767.1|183895.2|183765.2|183897.3|183767.3|183895.2|183765.2|5
1738956830000|2025-02-07 19:33:50|183898.1|183768.1|183896|183766|183898.1|183768.1|183892.9|183762.9|4
1738956840000|2025-02-07 19:34:00|183896.2|183766.2|183897.4|183767.4|183897.4|183767.4|183896|183766|3
1738956850000|2025-02-07 19:34:10|183896.9|183766.9|183901.5|183771.5|183901.5|183771.5|183896.9|183766.9|2
1738956860000|2025-02-07 19:34:20|183901|183771|183900.7|183770.7|183902.2|183772.2|183899.9|183769.9|8
1738956870000|2025-02-07 19:34:30|183901.3|183771.3|183894.6|183764.6|183901.3|183771.3|183894.6|183764.6|4
1738956880000|2025-02-07 19:34:40|183895|183765|183894.8|183764.8|183895|183765|183894.4|183764.4|3
1738956890000|2025-02-07 19:34:50|183892.1|183762.1|183892.8|183762.8|183894.5|183764.5|183891.6|183761.6|6
1738956900000|2025-02-07 19:35:00|183891.6|183761.6|183891|183761|183893.4|183763.4|183891|183761|9
1738956910000|2025-02-07 19:35:10|183891.3|183761.3|183897.9|183767.9|183897.9|183767.9|183891.3|183761.3|11
1738956920000|2025-02-07 19:35:20|183898.3|183768.3|183899.2|183769.2|183899.4|183769.4|183898.3|183768.3|3
1738956930000|2025-02-07 19:35:30|183895.8|183765.8|183892.8|183762.8|183896.2|183766.2|183891.9|183761.9|8
1738956940000|2025-02-07 19:35:40|183891.6|183761.6|183889.3|183759.3|183891.6|183761.6|183889.3|183759.3|2
1738956950000|2025-02-07 19:35:50|183890.7|183760.7|183893.4|183763.4|183896.1|183766.1|183890.7|183760.7|10
1738956960000|2025-02-07 19:36:00|183894.2|183764.2|183895|183765|183896|183766|183894.2|183764.2|4
1738956970000|2025-02-07 19:36:10|183899|183769|183899|183769|183899|183769|183898.8|183768.8|3
1738956980000|2025-02-07 19:36:20|183898.9|183768.9|183899|183769|183899|183769|183898.9|183768.9|4
1738956990000|2025-02-07 19:36:30|183895.2|183765.2|183896.2|183766.2|183896.2|183766.2|183895.1|183765.1|6
1738957000000|2025-02-07 19:36:40|183893.9|183763.9|183893.2|183763.2|183894.8|183764.8|183892.7|183762.7|6
1738957010000|2025-02-07 19:36:50|183889.7|183759.7|183886.1|183756.1|183896.6|183766.6|183883.4|183753.4|12
1738957020000|2025-02-07 19:37:00|183882.9|183752.9|183883.5|183753.5|183893.5|183763.5|183882.9|183752.9|3
1738957030000|2025-02-07 19:37:10|183880.7|183750.7|183892.2|183762.2|183892.2|183762.2|183879.5|183749.5|5
1738957040000|2025-02-07 19:37:20|183894.1|183764.1|183901.8|183771.8|183901.9|183771.9|183892.7|183762.7|9
1738957050000|2025-02-07 19:37:30|183902.3|183772.3|183901.1|183771.1|183905.7|183775.7|183901.1|183771.1|7
1738957060000|2025-02-07 19:37:40|183901.2|183771.2|183901.2|183771.2|183901.5|183771.5|183901.2|183771.2|3
1738957070000|2025-02-07 19:37:50|183890.1|183760.1|183895.7|183765.7|183899.1|183769.1|183890.1|183760.1|6
1738957080000|2025-02-07 19:38:00|183894.6|183764.6|183886.3|183756.3|183900.1|183770.1|183886.3|183756.3|5
1738957090000|2025-02-07 19:38:10|183895.9|183765.9|183895.9|183765.9|183895.9|183765.9|183895.2|183765.2|4
1738957100000|2025-02-07 19:38:20|183896.9|183766.9|183899.9|183769.9|183900.7|183770.7|183896.6|183766.6|6
1738957110000|2025-02-07 19:38:30|183902|183772|183898.9|183768.9|183902|183772|183898.7|183768.7|7
1738957120000|2025-02-07 19:38:40|183897.8|183767.8|183876.3|183786.3|183901.4|183786.3|183864.8|183767.8|11
1738957130000|2025-02-07 19:38:50|183872.6|183782.6|183874.6|183784.6|183876.2|183786.2|183869.3|183779.3|12
1738957140000|2025-02-07 19:39:00|183894.6|183764.6|183887.1|183757.1|183894.6|183764.6|183887.1|183757.1|5
1738957150000|2025-02-07 19:39:10|183885|183755|183921|183791|183923.3|183793.3|183885|183755|13
1738957160000|2025-02-07 19:39:20|183921.7|183791.7|183920.2|183790.2|183921.7|183791.7|183920.2|183790.2|4
1738957170000|2025-02-07 19:39:30|183920.4|183790.4|183920.4|183790.4|183920.4|183790.4|183920.4|183790.4|1
1738957180000|2025-02-07 19:39:40|183920.5|183790.5|183915.5|183785.5|183920.5|183790.5|183915.4|183785.4|5
1738957190000|2025-02-07 19:39:50|183914.5|183784.5|183912.7|183782.7|183914.5|183784.5|183912.7|183782.7|3
1738957200000|2025-02-07 19:40:00|183912.6|183782.6|183914.4|183784.4|183917.6|183787.6|183912.6|183782.6|7
1738957210000|2025-02-07 19:40:10|183916.2|183786.2|183924.2|183794.2|183924.2|183794.2|183915.5|183785.5|7
1738957220000|2025-02-07 19:40:20|183919.5|183789.5|183919.9|183789.9|183924.3|183794.3|183919.5|183789.5|6
1738957230000|2025-02-07 19:40:30|183918.4|183788.4|183917.1|183787.1|183918.7|183788.7|183917.1|183787.1|3
1738957240000|2025-02-07 19:40:40|183918.2|183788.2|183890.6|183800.6|183918.9|183800.6|183890.6|183783.2|8
1738957250000|2025-02-07 19:40:50|183892.2|183802.2|183892.6|183802.6|183897|183807|183892.2|183802.2|9
1738957260000|2025-02-07 19:41:00|183893|183803|183893|183803|183893|183803|183893|183803|1
1738957270000|2025-02-07 19:41:10|183888.7|183798.7|183893|183803|183893.1|183803.1|183888.7|183798.7|3
1738957280000|2025-02-07 19:41:20|183891.7|183801.7|183889.7|183799.7|183891.7|183801.7|183889.6|183799.6|8
1738957290000|2025-02-07 19:41:30|183890.4|183800.4|183915.1|183785.1|183915.3|183804.7|183890.4|183785.1|5
1738957300000|2025-02-07 19:41:40|183916.8|183786.8|183914|183784|183916.8|183786.8|183913.1|183783.1|7
1738957310000|2025-02-07 19:41:50|183914.3|183784.3|183969.7|183839.7|183987.3|183857.3|183913.3|183783.3|14
1738957320000|2025-02-07 19:42:00|183969.3|183839.3|183927.2|183797.2|183969.3|183839.3|183924.4|183794.4|8
1738957330000|2025-02-07 19:42:10|183925.7|183795.7|183905.9|183775.9|183925.7|183795.7|183905.3|183775.3|9
1738957340000|2025-02-07 19:42:20|183914.8|183784.8|183906.2|183776.2|183914.8|183784.8|183905.9|183775.9|4
1738957350000|2025-02-07 19:42:30|183911.3|183781.3|183908.6|183778.6|183911.3|183781.3|183906.4|183776.4|6
1738957360000|2025-02-07 19:42:40|183905.5|183775.5|183904.4|183774.4|183907.2|183777.2|183904.4|183774.4|5
1738957370000|2025-02-07 19:42:50|183904.7|183774.7|183955.8|183825.8|183956.4|183826.4|183904|183774|11
1738957380000|2025-02-07 19:43:00|183957.5|183827.5|183919.4|183789.4|183957.8|183827.8|183919.4|183789.4|13
1738957390000|2025-02-07 19:43:10|183917.3|183787.3|183915.6|183785.6|183917.3|183787.3|183908|183778|10
1738957400000|2025-02-07 19:43:20|183914.5|183784.5|183906.7|183776.7|183917|183787|183906.7|183776.7|15
1738957410000|2025-02-07 19:43:30|183905.4|183775.4|183909.5|183779.5|183909.5|183779.5|183905.4|183775.4|11
1738957420000|2025-02-07 19:43:40|183911|183781|183914|183784|183914|183784|183903.7|183773.7|12
1738957430000|2025-02-07 19:43:50|183907|183777|183906.2|183776.2|183915.4|183785.4|183905.9|183775.9|12
1738957440000|2025-02-07 19:44:00|183907.8|183777.8|183905.9|183775.9|183907.8|183777.8|183905.7|183775.7|4
1738957450000|2025-02-07 19:44:10|183902.2|183772.2|183906.6|183776.6|183906.6|183776.6|183901.7|183771.7|5
1738957460000|2025-02-07 19:44:20|183906.3|183776.3|183916|183786|183916|183786|183900.1|183770.1|8
1738957470000|2025-02-07 19:44:30|183912.6|183782.6|183926.7|183796.7|183927|183797|183912.6|183782.6|7
1738957480000|2025-02-07 19:44:40|183925.5|183795.5|183926.5|183796.5|183926.5|183796.5|183918.3|183788.3|6
1738957490000|2025-02-07 19:44:50|183928.2|183798.2|183929.2|183799.2|183930.5|183800.5|183928.2|183798.2|4
1738957500000|2025-02-07 19:45:00|183926.4|183796.4|183927.2|183797.2|183927.2|183797.2|183926.4|183796.4|2
1738957510000|2025-02-07 19:45:10|183928.1|183798.1|183927.2|183797.2|183928.1|183798.1|183926.4|183796.4|4
1738957520000|2025-02-07 19:45:20|183927.7|183797.7|183922|183792|183929.3|183799.3|183922|183792|5
1738957530000|2025-02-07 19:45:30|183928.5|183798.5|183921.6|183791.6|183928.5|183798.5|183921.6|183791.6|6
1738957540000|2025-02-07 19:45:40|183928.6|183798.6|183927.3|183797.3|183928.6|183798.6|183922|183792|4
1738957550000|2025-02-07 19:45:50|183927.9|183797.9|183926.6|183796.6|183927.9|183797.9|183926.6|183796.6|6
1738957560000|2025-02-07 19:46:00|183926.9|183796.9|183926.9|183796.9|183926.9|183796.9|183926.9|183796.9|1
1738957570000|2025-02-07 19:46:10|183927.3|183797.3|183920.1|183790.1|183928.3|183798.3|183917.2|183787.2|9
1738957580000|2025-02-07 19:46:20|183926.7|183796.7|183926.3|183796.3|183937.9|183807.9|183919|183789|11
1738957590000|2025-02-07 19:46:30|183948.8|183818.8|183956.9|183826.9|183956.9|183826.9|183925.9|183795.9|14
1738957600000|2025-02-07 19:46:40|184031.7|183823.1|183990.4|183860.4|184031.7|183870.7|183989.9|183823.1|7
1738957610000|2025-02-07 19:46:50|183990.1|183860.1|183988.3|183858.3|183991.6|183861.6|183988.3|183858.3|8
1738957620000|2025-02-07 19:47:00|183988.6|183858.6|183989.3|183859.3|183989.4|183859.4|183988.6|183858.6|7
1738957630000|2025-02-07 19:47:10|183988.4|183858.4|183988|183858|183988.4|183858.4|183988|183858|4
1738957640000|2025-02-07 19:47:20|183987.9|183857.9|183987.9|183857.9|183992|183862|183987.9|183857.9|5
1738957650000|2025-02-07 19:47:30|183988|183858|183982.4|183852.4|183988|183858|183982.4|183852.4|5
1738957660000|2025-02-07 19:47:40|183982.6|183852.6|183982.7|183852.7|183989.9|183859.9|183982.6|183852.6|5
1738957670000|2025-02-07 19:47:50|183983|183853|183986.6|183856.6|183990.1|183860.1|183982|183852|13
1738957680000|2025-02-07 19:48:00|183986.5|183856.5|183982.2|183852.2|183986.5|183856.5|183969.5|183839.5|8
1738957690000|2025-02-07 19:48:10|183979.2|183849.2|183984.9|183854.9|183984.9|183854.9|183976.7|183846.7|5
1738957700000|2025-02-07 19:48:20|183985.7|183855.7|183985.5|183855.5|183985.7|183855.7|183985.5|183855.5|2
1738957710000|2025-02-07 19:48:30|183985.6|183855.6|183986|183856|183986|183856|183985.4|183855.4|3
1738957730000|2025-02-07 19:48:50|183985.9|183855.9|183985.3|183855.3|183985.9|183855.9|183974|183844|12
1738957740000|2025-02-07 19:49:00|183969.2|183839.2|183970.2|183840.2|183985.3|183855.3|183969.2|183839.2|12
1738957750000|2025-02-07 19:49:10|183968.6|183838.6|183971.8|183841.8|183971.8|183841.8|183966.1|183836.1|3
1738957760000|2025-02-07 19:49:20|183974.9|183844.9|183972.1|183842.1|183974.9|183844.9|183971.8|183841.8|4
1738957770000|2025-02-07 19:49:30|183975.2|183845.2|183976.2|183846.2|183976.4|183846.4|183973.3|183843.3|6
1738957780000|2025-02-07 19:49:40|183976.3|183846.3|183974.5|183844.5|183976.4|183846.4|183974.5|183844.5|3
1738957790000|2025-02-07 19:49:50|183974.8|183844.8|183974.8|183844.8|183974.9|183844.9|183974.8|183844.8|3
1738957800000|2025-02-07 19:50:00|183975.5|183845.5|183976.1|183846.1|183976.1|183846.1|183975.5|183845.5|2
1738957810000|2025-02-07 19:50:10|183976.3|183846.3|183978.6|183848.6|183978.6|183848.6|183975.8|183845.8|7
1738957820000|2025-02-07 19:50:20|183976.5|183846.5|183975.9|183845.9|183976.5|183846.5|183975.8|183845.8|4
1738957830000|2025-02-07 19:50:30|183975.6|183845.6|183975.7|183845.7|183975.7|183845.7|183975.6|183845.6|2
1738957840000|2025-02-07 19:50:40|183973.4|183843.4|183972.7|183842.7|183973.4|183843.4|183972.7|183842.7|4
1738957850000|2025-02-07 19:50:50|183973.2|183843.2|183972.7|183842.7|183973.4|183843.4|183972.7|183842.7|5
1738957860000|2025-02-07 19:51:00|183971.7|183841.7|183976.3|183846.3|183976.3|183846.3|183966.4|183836.4|6
1738957870000|2025-02-07 19:51:10|183976.9|183846.9|183977.7|183847.7|183977.7|183847.7|183976.9|183846.9|4
1738957880000|2025-02-07 19:51:20|183977.8|183847.8|183977.4|183847.4|183977.8|183847.8|183977.4|183847.4|2
1738957890000|2025-02-07 19:51:30|183977.3|183847.3|183975.4|183845.4|183978.6|183848.6|183975.4|183845.4|6
1738957900000|2025-02-07 19:51:40|183975.7|183845.7|183982.3|183852.3|183982.3|183852.3|183975.6|183845.6|4
1738957910000|2025-02-07 19:51:50|183981.8|183851.8|183982.2|183852.2|183982.2|183852.2|183981.8|183851.8|3
1738957920000|2025-02-07 19:52:00|183982.3|183852.3|183982.2|183852.2|183982.3|183852.3|183982.2|183852.2|2
1738957930000|2025-02-07 19:52:10|183982.3|183852.3|183978.1|183848.1|183982.3|183852.3|183978.1|183848.1|4
1738957940000|2025-02-07 19:52:20|183978.2|183848.2|183978.2|183848.2|183978.2|183848.2|183978.2|183848.2|1
1738957950000|2025-02-07 19:52:30|183978.3|183848.3|183977.6|183847.6|183978.3|183848.3|183977.6|183847.6|3
1738957960000|2025-02-07 19:52:40|183973.5|183843.5|183978.7|183848.7|183978.7|183848.7|183973.4|183843.4|4
1738957970000|2025-02-07 19:52:50|183981|183851|183979.6|183849.6|183981.2|183851.2|183979.6|183849.6|3
1738957990000|2025-02-07 19:53:10|183979.4|183849.4|183974.6|183844.6|183979.4|183849.4|183974.5|183844.5|5
1738958000000|2025-02-07 19:53:20|183974|183844|183974.4|183844.4|183974.4|183844.4|183974|183844|2
1738958010000|2025-02-07 19:53:30|183974.7|183844.7|183974.7|183844.7|183974.7|183844.7|183974.4|183844.4|3
1738958020000|2025-02-07 19:53:40|183976.5|183846.5|183976.2|183846.2|183976.5|183846.5|183976.2|183846.2|3
1738958030000|2025-02-07 19:53:50|183976.1|183846.1|183976.1|183846.1|183976.1|183846.1|183976.1|183846.1|1
1738958040000|2025-02-07 19:54:00|183975.8|183845.8|183975.8|183845.8|183975.8|183845.8|183975.8|183845.8|1
1738958050000|2025-02-07 19:54:10|183976.3|183846.3|183967.6|183837.6|183977.7|183847.7|183967.6|183837.6|7
1738958060000|2025-02-07 19:54:20|183967.3|183837.3|183986.1|183856.1|183990.2|183860.2|183966.9|183836.9|6
1738958070000|2025-02-07 19:54:30|183985.5|183855.5|183985.3|183855.3|183985.7|183855.7|183985.1|183855.1|7
1738958080000|2025-02-07 19:54:40|183988.8|183858.8|183978.2|183848.2|183988.8|183858.8|183978.2|183848.2|4
1738958090000|2025-02-07 19:54:50|183978.4|183848.4|183975.4|183845.4|183978.4|183848.4|183975.3|183845.3|5
1738958100000|2025-02-07 19:55:00|183975.2|183845.2|183975.2|183845.2|183975.2|183845.2|183975.2|183845.2|1
1738958110000|2025-02-07 19:55:10|183975.9|183845.9|183980.6|183850.6|183980.6|183850.6|183975.9|183845.9|2
1738958120000|2025-02-07 19:55:20|183992.6|183862.6|184166.6|184076.6|184166.8|184076.8|183992.6|183862.6|20
1738958130000|2025-02-07 19:55:30|184167.5|184077.5|184131.7|184041.7|184168|184078|184115.6|184025.6|13
1738958140000|2025-02-07 19:55:40|184130.8|184040.8|184120|184030|184136.1|184046.1|184119.1|184029.1|12
1738958150000|2025-02-07 19:55:50|184116.8|184026.8|184131.1|184041.1|184132.9|184042.9|184116.8|184026.8|11
1738958160000|2025-02-07 19:56:00|184130.2|184040.2|184130.8|184040.8|184133.2|184043.2|184130|184040|5
1738958170000|2025-02-07 19:56:10|184130.7|184040.7|184132.7|184042.7|184132.7|184042.7|184130.7|184040.7|5
1738958180000|2025-02-07 19:56:20|184158|184028|184157.1|184027.1|184158.4|184028.4|184156.5|184026.5|6
1738958190000|2025-02-07 19:56:30|184167.7|184037.7|184167.7|184037.7|184168.3|184038.3|184163.4|184033.4|10
1738958200000|2025-02-07 19:56:40|184184.8|184054.8|184165.4|184035.4|184184.8|184054.8|184165.4|184035.4|6
1738958210000|2025-02-07 19:56:50|184167.9|184037.9|184165.7|184035.7|184167.9|184037.9|184162.8|184032.8|9
1738958220000|2025-02-07 19:57:00|184166.5|184036.5|184166.5|184036.5|184166.5|184036.5|184166.3|184036.3|3
1738958230000|2025-02-07 19:57:10|184167.4|184037.4|184167.5|184037.5|184167.5|184037.5|184167.4|184037.4|2
1738958240000|2025-02-07 19:57:20|184161.7|184031.7|184164.5|184034.5|184169|184039|184161.7|184031.7|4
1738958250000|2025-02-07 19:57:30|184172.8|184042.8|184135.9|184045.9|184186.7|184076.9|184131.7|184041.7|22
1738958260000|2025-02-07 19:57:40|184127.6|184037.6|184133.1|184043.1|184134.7|184044.7|184124.9|184034.9|10
1738958270000|2025-02-07 19:57:50|184135.4|184045.4|184132.8|184042.8|184137|184047|184129.9|184039.9|7
1738958280000|2025-02-07 19:58:00|184136.5|184046.5|184141.2|184051.2|184143.2|184053.2|184135.2|184045.2|9
1738958290000|2025-02-07 19:58:10|184140.6|184050.6|184135.2|184045.2|184141.2|184051.2|184133.9|184043.9|7
1738958300000|2025-02-07 19:58:20|184136.2|184046.2|184138|184048|184139.2|184049.2|184136.2|184046.2|4
1738958310000|2025-02-07 19:58:30|184138.3|184048.3|184140.1|184050.1|184140.1|184050.1|184135.6|184045.6|11
1738958320000|2025-02-07 19:58:40|184137.4|184047.4|184139.1|184049.1|184139.6|184049.6|184132.8|184042.8|9
1738958330000|2025-02-07 19:58:50|184138.6|184048.6|184135.5|184045.5|184139.6|184049.6|184132.5|184042.5|9
1738958340000|2025-02-07 19:59:00|184134.8|184044.8|184132.9|184042.9|184134.8|184044.8|184130.1|184040.1|5
1738958350000|2025-02-07 19:59:10|184132.3|184042.3|184131.6|184041.6|184132.8|184042.8|184128.4|184038.4|15
1738958360000|2025-02-07 19:59:20|184128.4|184038.4|184131.6|184041.6|184131.8|184041.8|184128.4|184038.4|5
1738958370000|2025-02-07 19:59:30|184129.3|184039.3|184126.9|184036.9|184129.9|184039.9|184126.7|184036.7|6
1738958380000|2025-02-07 19:59:40|184129.8|184039.8|184071.5|183981.5|184129.8|184039.8|184071.5|183981.5|13
1738958390000|2025-02-07 19:59:50|184071.1|183981.1|184048.3|183958.3|184071.1|183981.1|184046.9|183956.9|13
1738958400000|2025-02-07 20:00:00|184044.2|183954.2|184091|183961|184091.9|183961.9|184044.2|183954.2|4
1738958410000|2025-02-07 20:00:10|184090.7|183960.7|184096.6|183966.6|184098.9|183968.9|184088|183958|10
1738958420000|2025-02-07 20:00:20|184096.2|183966.2|184096.4|183966.4|184096.6|183966.6|184096.2|183966.2|3
1738958430000|2025-02-07 20:00:30|184096|183966|184096.9|183966.9|184097|183967|184096|183966|5
1738958440000|2025-02-07 20:00:40|184101.3|183971.3|184100.6|183970.6|184101.3|183971.3|184100.6|183970.6|2
1738958450000|2025-02-07 20:00:50|184095.2|183965.2|184123.6|183993.6|184124.2|183994.2|184095.2|183965.2|7
1738958460000|2025-02-07 20:01:00|184121.3|183991.3|184122.8|183992.8|184124.3|183994.3|184121.3|183991.3|4
1738958470000|2025-02-07 20:01:10|184123.5|183993.5|184122.5|183992.5|184123.5|183993.5|184122.3|183992.3|5
1738958480000|2025-02-07 20:01:20|184122.3|183992.3|184118.6|183988.6|184122.5|183992.5|184118.6|183988.6|4
1738958490000|2025-02-07 20:01:30|184123.5|183993.5|184161.5|184031.5|184167|184037|184123.5|183993.5|6
1738958500000|2025-02-07 20:01:40|184161.6|184031.6|184160.1|184030.1|184161.6|184031.6|184160.1|184030.1|2
1738958510000|2025-02-07 20:01:50|184160|184030|184160|184030|184160|184030|184160|184030|1
1738958520000|2025-02-07 20:02:00|184161.4|184031.4|184197.4|184067.4|184199.2|184069.2|184161.3|184031.3|10
1738958530000|2025-02-07 20:02:10|184195.1|184065.1|184177.9|184047.9|184195.1|184065.1|184177.9|184047.9|11
1738958540000|2025-02-07 20:02:20|184178.3|184048.3|184182.7|184052.7|184192|184062|184178.3|184048.3|10
1738958550000|2025-02-07 20:02:30|184190.8|184060.8|184178.4|184048.4|184190.8|184060.8|184178.4|184048.4|8
1738958560000|2025-02-07 20:02:40|184182.9|184052.9|184185.3|184055.3|184185.3|184055.3|184181.8|184051.8|3
1738958570000|2025-02-07 20:02:50|184186.7|184056.7|184194.4|184064.4|184194.4|184064.4|184185.3|184055.3|3
1738958580000|2025-02-07 20:03:00|184189|184059|184186|184056|184190.3|184060.3|184186|184056|4
1738958590000|2025-02-07 20:03:10|184187|184057|184182.2|184052.2|184187|184057|184182|184052|5
1738958600000|2025-02-07 20:03:20|184180.8|184050.8|184176.3|184046.3|184180.8|184050.8|184176.3|184046.3|2
1738958610000|2025-02-07 20:03:30|184177.5|184047.5|184186.1|184056.1|184187.6|184057.6|184176.3|184046.3|12
1738958620000|2025-02-07 20:03:40|184194.1|184064.1|184197.3|184067.3|184197.3|184067.3|184194.1|184064.1|4
1738958630000|2025-02-07 20:03:50|184197.4|184067.4|184197|184067|184198.1|184068.1|184197|184067|5
1738958640000|2025-02-07 20:04:00|184186.7|184056.7|184186.1|184056.1|184186.7|184056.7|184185.9|184055.9|4
1738958650000|2025-02-07 20:04:10|184186.2|184056.2|184190.7|184060.7|184191.5|184061.5|184186|184056|7
1738958660000|2025-02-07 20:04:20|184190.2|184060.2|184112.1|184022.1|184190.2|184063.1|184107|184017|13
1738958670000|2025-02-07 20:04:30|184110.8|184020.8|184132.5|184042.5|184132.5|184042.5|184085.1|183995.1|20
1738958680000|2025-02-07 20:04:40|184130.3|184040.3|184114.6|184024.6|184133.6|184043.6|184110.1|184020.1|19
1738958690000|2025-02-07 20:04:50|184112.6|184022.6|184107.2|184017.2|184120.3|184030.3|184105.7|184015.7|24
1738958700000|2025-02-07 20:05:00|184108.4|184018.4|184107.1|184017.1|184108.4|184018.4|184101.8|184011.8|25
1738958710000|2025-02-07 20:05:10|184104.1|184014.1|184105.1|184015.1|184109.9|184019.9|184101.6|184011.6|15
1738958720000|2025-02-07 20:05:20|184106.2|184016.2|184106.9|184016.9|184112.1|184022.1|184104.4|184014.4|14
1738958730000|2025-02-07 20:05:30|184104|184014|184102.2|184012.2|184107.2|184017.2|184099.9|184009.9|15
1738958740000|2025-02-07 20:05:40|184101.6|184011.6|184104|184014|184107.3|184017.3|184096.6|184006.6|16
1738958750000|2025-02-07 20:05:50|184107|184017|184102.5|184012.5|184110.1|184020.1|184098.9|184008.9|20
1738958760000|2025-02-07 20:06:00|184099.7|184009.7|184078.3|183988.3|184103.6|184013.6|184075.3|183985.3|14
1738958770000|2025-02-07 20:06:10|184076.1|183986.1|184031|183941|184076.1|183986.1|184029.7|183939.7|25
1738958780000|2025-02-07 20:06:20|184027.6|183937.6|184030.7|183940.7|184034.6|183944.6|184025.3|183935.3|33
1738958790000|2025-02-07 20:06:30|184031.8|183941.8|184036.3|183946.3|184040.5|183950.5|184027.8|183937.8|23
1738958800000|2025-02-07 20:06:40|184034|183944|184031.9|183941.9|184036.7|183946.7|184027.2|183937.2|23
1738958810000|2025-02-07 20:06:50|184029|183939|184022.8|183932.8|184032.1|183942.1|184022.5|183932.5|25
1738958820000|2025-02-07 20:07:00|184030.8|183940.8|184031.1|183941.1|184040.4|183950.4|184023.2|183933.2|25
1738958830000|2025-02-07 20:07:10|184030.9|183940.9|184031.6|183941.6|184034.1|183944.1|184021.3|183931.3|23
1738958840000|2025-02-07 20:07:20|184035.2|183945.2|184038.3|183948.3|184046|183956|184031.2|183941.2|19
1738958850000|2025-02-07 20:07:30|184033.7|183943.7|184036.2|183946.2|184046.2|183956.2|184032.1|183942.1|19
1738958860000|2025-02-07 20:07:40|184040.4|183950.4|184051.1|183961.1|184051.8|183961.8|184038.8|183948.8|10
1738958870000|2025-02-07 20:07:50|184049.4|183959.4|184034.2|183944.2|184049.4|183959.4|184020|183930|26
1738958880000|2025-02-07 20:08:00|184032.5|183942.5|184036.2|183946.2|184037.3|183947.3|184019.6|183929.6|18
1738958890000|2025-02-07 20:08:10|184046.9|183956.9|184047.6|183957.6|184051.4|183961.4|184044.4|183954.4|14
1738958900000|2025-02-07 20:08:20|184043|183953|184047.8|183957.8|184052.3|183962.3|184040.1|183950.1|13
1738958910000|2025-02-07 20:08:30|184050.2|183960.2|184045.6|183955.6|184050.7|183960.7|184045.6|183955.6|10
1738958920000|2025-02-07 20:08:40|184045.7|183955.7|184032.2|183942.2|184047.6|183957.6|184022|183932|12
1738958930000|2025-02-07 20:08:50|184034.6|183944.6|184033.8|183943.8|184039.4|183949.4|184025.8|183935.8|24
1738958940000|2025-02-07 20:09:00|184031.4|183941.4|184022.4|183932.4|184038.4|183948.4|184021.7|183931.7|28
1738958950000|2025-02-07 20:09:10|184032.8|183942.8|184033.5|183943.5|184034|183944|184024.5|183934.5|21
1738958960000|2025-02-07 20:09:20|184028.2|183938.2|184025.9|183935.9|184028.8|183938.8|184021.5|183931.5|10
1738958970000|2025-02-07 20:09:30|184024.5|183934.5|184026.4|183936.4|184028.3|183938.3|184012.2|183922.2|14
1738958980000|2025-02-07 20:09:40|184025.7|183935.7|184032.4|183942.4|184032.4|183942.4|184022.1|183932.1|7
1738958990000|2025-02-07 20:09:50|184030.5|183940.5|184042.4|183952.4|184051.2|183961.2|184030.5|183940.5|20
1738959000000|2025-02-07 20:10:00|184041.7|183951.7|184024.9|183934.9|184043.2|183953.2|184019.8|183929.8|13
1738959010000|2025-02-07 20:10:10|184026.2|183936.2|184033.9|183943.9|184037.6|183947.6|184024|183934|15
1738959020000|2025-02-07 20:10:20|184034.7|183944.7|184041.2|183951.2|184041.7|183951.7|184034.7|183944.7|12
1738959030000|2025-02-07 20:10:30|184041.5|183951.5|184039.7|183949.7|184041.6|183951.6|184039.7|183949.7|3
1738959040000|2025-02-07 20:10:40|184038.5|183948.5|184050.7|183960.7|184055.2|183965.2|184026.4|183936.4|22
1738959050000|2025-02-07 20:10:50|184050.4|183960.4|184032.2|183942.2|184050.4|183960.4|184031.6|183941.6|22
1738959060000|2025-02-07 20:11:00|184030|183940|184032.4|183942.4|184042.6|183952.6|184028|183938|16
1738959070000|2025-02-07 20:11:10|184035.6|183945.6|184046.1|183956.1|184047.8|183957.8|184032.1|183942.1|19
1738959080000|2025-02-07 20:11:20|184042.9|183952.9|184041.4|183951.4|184049.2|183959.2|184038.5|183948.5|14
1738959090000|2025-02-07 20:11:30|184038.5|183948.5|184031.3|183941.3|184044.1|183954.1|184023.7|183933.7|21
1738959100000|2025-02-07 20:11:40|184035.1|183945.1|184039.7|183949.7|184043.6|183953.6|184027.2|183937.2|20
1738959110000|2025-02-07 20:11:50|184041.7|183951.7|184037.8|183947.8|184050.9|183960.9|184027.6|183937.6|21
1738959120000|2025-02-07 20:12:00|184035.1|183945.1|184016.1|183926.1|184035.7|183945.7|184015.7|183925.7|26
1738959130000|2025-02-07 20:12:10|184016.3|183926.3|184041.1|183951.1|184046|183956|184016.3|183926.3|24
1738959140000|2025-02-07 20:12:20|184042.5|183952.5|184039.9|183949.9|184051.1|183961.1|184037|183947|17
1738959150000|2025-02-07 20:12:30|184042.2|183952.2|184043.4|183953.4|184043.7|183953.7|184037.7|183947.7|8
1738959160000|2025-02-07 20:12:40|184043.3|183953.3|184029|183939|184043.3|183953.3|184019.4|183929.4|19
1738959170000|2025-02-07 20:12:50|184029.1|183939.1|184023.2|183933.2|184029.8|183939.8|184015.6|183925.6|10
1738959180000|2025-02-07 20:13:00|184020.7|183930.7|184043.6|183953.6|184043.6|183953.6|184020.7|183930.7|19
1738959190000|2025-02-07 20:13:10|184045|183955|184052.4|183962.4|184056|183966|184042.8|183952.8|22
1738959200000|2025-02-07 20:13:20|184050.5|183960.5|184053.9|183963.9|184058.7|183968.7|184047.5|183957.5|22
1738959210000|2025-02-07 20:13:30|184055.1|183965.1|184057.3|183967.3|184057.3|183967.3|184054.6|183964.6|10
1738959220000|2025-02-07 20:13:40|184058.5|183968.5|184080|183990|184082.7|183992.7|184058.5|183968.5|16
1738959230000|2025-02-07 20:13:50|184076.5|183986.5|184076.2|183986.2|184082.1|183992.1|184076|183986|14
1738959240000|2025-02-07 20:14:00|184078.3|183988.3|184063.6|183973.6|184082.5|183992.5|184056.2|183966.2|18
1738959250000|2025-02-07 20:14:10|184067|183977|184063.3|183973.3|184068.5|183978.5|184060.4|183970.4|11
1738959260000|2025-02-07 20:14:20|184065.5|183975.5|184057.6|183967.6|184066.6|183976.6|184057.6|183967.6|8
1738959270000|2025-02-07 20:14:30|184061.2|183971.2|184060.5|183970.5|184062.9|183972.9|184056.3|183966.3|13
1738959280000|2025-02-07 20:14:40|184059.1|183969.1|184065.6|183975.6|184068.2|183978.2|184059.1|183969.1|9
1738959290000|2025-02-07 20:14:50|184065.5|183975.5|184065.4|183975.4|184065.5|183975.5|184065.4|183975.4|4
1738959300000|2025-02-07 20:15:00|184062.9|183972.9|184068|183978|184070.8|183980.8|184062.9|183972.9|8
1738959310000|2025-02-07 20:15:10|184068.9|183978.9|184080.5|183990.5|184083.4|183993.4|184068.9|183978.9|11
1738959320000|2025-02-07 20:15:20|184080.1|183990.1|184087.2|183997.2|184093.6|184003.6|184078.5|183988.5|11
1738959330000|2025-02-07 20:15:30|184084.1|183994.1|184077.7|183987.7|184084.1|183994.1|184074.6|183984.6|17
1738959340000|2025-02-07 20:15:40|184075.2|183985.2|184076|183986|184085.9|183995.9|184075.2|183985.2|20
1738959350000|2025-02-07 20:15:50|184083.2|183993.2|184081.3|183991.3|184087.2|183997.2|184081.3|183991.3|6
1738959360000|2025-02-07 20:16:00|184078|183988|184086.3|183996.3|184097.1|184007.1|184041.8|183951.8|21
1738959370000|2025-02-07 20:16:10|184083.5|183993.5|184062.1|183972.1|184084.7|183994.7|184058.5|183968.5|19
1738959380000|2025-02-07 20:16:20|184061.1|183971.1|184061.5|183971.5|184061.5|183971.5|184057.3|183967.3|5
1738959390000|2025-02-07 20:16:30|184060.7|183970.7|184061.6|183971.6|184068.4|183978.4|184057.8|183967.8|17
1738959400000|2025-02-07 20:16:40|184062.1|183972.1|184067.9|183977.9|184073.1|183983.1|184054|183964|15
1738959410000|2025-02-07 20:16:50|184068.8|183978.8|184068.4|183978.4|184074.7|183984.7|184068.4|183978.4|8
1738959420000|2025-02-07 20:17:00|184068|183978|184077.3|183987.3|184078.8|183988.8|184068|183978|5
1738959430000|2025-02-07 20:17:10|184072.4|183982.4|184083.5|183993.5|184085.1|183995.1|184072.4|183982.4|20
1738959440000|2025-02-07 20:17:20|184081.2|183991.2|184075.6|183985.6|184083.9|183993.9|184075.2|183985.2|9
1738959450000|2025-02-07 20:17:30|184077.6|183987.6|184077.5|183987.5|184080.1|183990.1|184077.5|183987.5|8
1738959460000|2025-02-07 20:17:40|184077.7|183987.7|184077.4|183987.4|184080.8|183990.8|184077.4|183987.4|5
1738959470000|2025-02-07 20:17:50|184077.6|183987.6|184080.4|183990.4|184082.9|183992.9|184073.3|183983.3|14
1738959480000|2025-02-07 20:18:00|184078.9|183988.9|184076.7|183986.7|184078.9|183988.9|184072|183982|8
1738959490000|2025-02-07 20:18:10|184078.5|183988.5|184076|183986|184078.7|183988.7|184076|183986|8
1738959500000|2025-02-07 20:18:20|184069.5|183979.5|184070.5|183980.5|184077.8|183987.8|184067.9|183977.9|15
1738959510000|2025-02-07 20:18:30|184063.9|183973.9|184077.4|183987.4|184077.4|183987.4|184063.5|183973.5|13
1738959520000|2025-02-07 20:18:40|184078|183988|184084|183994|184084|183994|184075.7|183985.7|8
1738959530000|2025-02-07 20:18:50|184082.3|183992.3|184076.7|183986.7|184082.3|183992.3|184076.7|183986.7|9
1738959540000|2025-02-07 20:19:00|184069.2|183979.2|184070.6|183980.6|184081.5|183991.5|184069.2|183979.2|16
1738959550000|2025-02-07 20:19:10|184070.9|183980.9|184084.2|183994.2|184089.3|183999.3|184067.6|183977.6|23
1738959560000|2025-02-07 20:19:20|184084.9|183994.9|184101.3|184011.3|184113.4|184023.4|184084.9|183994.9|13
1738959570000|2025-02-07 20:19:30|184100|184010|184073.2|183983.2|184100|184010|184073.2|183983.2|12
1738959580000|2025-02-07 20:19:40|184072.6|183982.6|184073.9|183983.9|184080.3|183990.3|184062.2|183972.2|17
1738959590000|2025-02-07 20:19:50|184075.3|183985.3|184077.7|183987.7|184078.4|183988.4|184075.3|183985.3|6
1738959600000|2025-02-07 20:20:00|184074.1|183984.1|184072.4|183982.4|184078.8|183988.8|184068.9|183978.9|12
1738959610000|2025-02-07 20:20:10|184071|183981|184069.1|183979.1|184074.5|183984.5|184062.1|183972.1|14
1738959620000|2025-02-07 20:20:20|184067.8|183977.8|184072.3|183982.3|184075.3|183985.3|184050.1|183960.1|19
1738959630000|2025-02-07 20:20:30|184067.5|183977.5|184089.7|183999.7|184089.7|183999.7|184067.5|183977.5|19
1738959640000|2025-02-07 20:20:40|184090.7|184000.7|184201.4|184071.4|184202.9|184101.1|184086.3|183996.3|17
1738959650000|2025-02-07 20:20:50|184201.9|184071.9|184194.7|184064.7|184205.2|184093.9|184177.9|184062.4|13
1738959660000|2025-02-07 20:21:00|184197.1|184067.1|184167.4|184077.4|184197.1|184088|184161.3|184067.1|25
1738959670000|2025-02-07 20:21:10|184165.1|184075.1|184175.3|184085.3|184178.4|184088.4|184158.3|184068.3|26
1738959680000|2025-02-07 20:21:20|184175.8|184085.8|184170.8|184080.8|184184.5|184094.5|184170.8|184080.8|18
1738959690000|2025-02-07 20:21:30|184158.4|184068.4|184187.4|184097.4|184192.4|184102.4|184158.4|184068.4|15
1738959700000|2025-02-07 20:21:40|184197.2|184107.2|184181.7|184091.7|184197.2|184107.2|184177.7|184087.7|13
1738959710000|2025-02-07 20:21:50|184180.4|184090.4|184172.1|184082.1|184185.3|184095.3|184170.7|184080.7|19
1738959720000|2025-02-07 20:22:00|184171.3|184081.3|184160.8|184070.8|184187.8|184085.6|184158|184046.1|30
1738959730000|2025-02-07 20:22:10|184163.5|184073.5|184151.3|184061.3|184164.1|184074.1|184151.3|184061.3|11
1738959740000|2025-02-07 20:22:20|184152.5|184062.5|184143.4|184053.4|184154.3|184064.3|184143.4|184053.4|8
1738959750000|2025-02-07 20:22:30|184147.2|184057.2|184147.7|184057.7|184158.1|184068.1|184145.3|184055.3|13
1738959760000|2025-02-07 20:22:40|184145.6|184055.6|184143|184053|184145.6|184055.6|184143|184053|4
1738959770000|2025-02-07 20:22:50|184142.9|184052.9|184130.8|184040.8|184146.8|184056.8|184130.8|184040.8|9
1738959780000|2025-02-07 20:23:00|184132.3|184042.3|184131.2|184041.2|184132.3|184042.3|184121.9|184031.9|14
1738959790000|2025-02-07 20:23:10|184127.6|184037.6|184127.6|184037.6|184131.8|184041.8|184122.2|184032.2|23
1738959800000|2025-02-07 20:23:20|184122.8|184032.8|184114.4|184024.4|184128.7|184038.7|184110.4|184020.4|23
1738959810000|2025-02-07 20:23:30|184115.9|184025.9|184098.6|184008.6|184116.3|184026.3|184092.8|184002.8|26
1738959820000|2025-02-07 20:23:40|184096.6|184006.6|184102.5|184012.5|184112.5|184022.5|184092.2|184002.2|13
1738959830000|2025-02-07 20:23:50|184098.5|184008.5|184114.1|184024.1|184126.7|184036.7|184098.5|184008.5|22
1738959840000|2025-02-07 20:24:00|184122.9|184032.9|184115.5|184025.5|184138.1|184048.1|184110.9|184020.9|20
1738959850000|2025-02-07 20:24:10|184119.3|184029.3|184117.7|184027.7|184126.8|184036.8|184105.4|184015.4|29
1738959860000|2025-02-07 20:24:20|184114.3|184024.3|184104.3|184014.3|184124.8|184034.8|184098.6|184008.6|16
1738959870000|2025-02-07 20:24:30|184109.2|184019.2|184113.3|184023.3|184128|184038|184105.5|184015.5|23
1738959880000|2025-02-07 20:24:40|184124.5|184034.5|184111.7|184021.7|184125.3|184035.3|184111.6|184021.6|20
1738959890000|2025-02-07 20:24:50|184111.1|184021.1|184110.3|184020.3|184115.3|184025.3|184098.8|184008.8|26
1738959900000|2025-02-07 20:25:00|184107.2|184017.2|184110|184020|184119.9|184029.9|184106.2|184016.2|20
1738959910000|2025-02-07 20:25:10|184117.8|184027.8|184113.9|184023.9|184122.6|184032.6|184107.3|184017.3|25
1738959920000|2025-02-07 20:25:20|184115.9|184025.9|184106.6|184016.6|184117.3|184027.3|184105.8|184015.8|27
1738959930000|2025-02-07 20:25:30|184110.4|184020.4|184110.9|184020.9|184120|184030|184103.1|184013.1|29
1738959940000|2025-02-07 20:25:40|184110.1|184020.1|184111.4|184021.4|184118.1|184028.1|184101.5|184011.5|25
1738959950000|2025-02-07 20:25:50|184112.1|184022.1|184120.8|184030.8|184123.6|184033.6|184101.8|184011.8|23
1738959960000|2025-02-07 20:26:00|184128.7|184038.7|184124.5|184034.5|184137.9|184047.9|184112.8|184022.8|26
1738959970000|2025-02-07 20:26:10|184120.2|184030.2|184115.3|184025.3|184128.6|184038.6|184102.8|184012.8|20
1738959980000|2025-02-07 20:26:20|184112.6|184022.6|184113.6|184023.6|184125.4|184035.4|184110.5|184020.5|13
1738959990000|2025-02-07 20:26:30|184113.3|184023.3|184137.4|184047.4|184162.6|184072.6|184113.3|184023.3|29
1738960000000|2025-02-07 20:26:40|184139|184049|184141.5|184051.5|184147.3|184057.3|184132.9|184042.9|14
1738960010000|2025-02-07 20:26:50|184137.6|184047.6|184125.9|184035.9|184137.6|184047.6|184125.9|184035.9|10
1738960020000|2025-02-07 20:27:00|184126.4|184036.4|184129.9|184039.9|184133|184043|184123.3|184033.3|8
1738960030000|2025-02-07 20:27:10|184124.2|184034.2|184117|184027|184129.9|184039.9|184117|184027|9
1738960040000|2025-02-07 20:27:20|184120.6|184030.6|184125.3|184035.3|184126.7|184036.7|184111.2|184021.2|17
1738960050000|2025-02-07 20:27:30|184128.5|184038.5|184141.4|184051.4|184147.6|184057.6|184127.9|184037.9|20
1738960060000|2025-02-07 20:27:40|184137.1|184047.1|184148.4|184058.4|184188.9|184098.9|184130.2|184040.2|17
1738960070000|2025-02-07 20:27:50|184147.4|184057.4|184172.4|184082.4|184176.1|184086.1|184144.5|184054.5|13
1738960080000|2025-02-07 20:28:00|184170.5|184080.5|184171.9|184081.9|184185.5|184095.5|184167.1|184077.1|16
1738960090000|2025-02-07 20:28:10|184175.8|184085.8|184187.4|184097.4|184188.2|184098.2|184173.5|184083.5|19
1738960100000|2025-02-07 20:28:20|184189.2|184099.2|184173.9|184083.9|184193.1|184103.1|184167.4|184077.4|19
1738960110000|2025-02-07 20:28:30|184177.8|184087.8|184173.1|184083.1|184178.3|184088.3|184159.7|184069.7|17
1738960120000|2025-02-07 20:28:40|184158.6|184068.6|184174.1|184084.1|184175.7|184085.7|184157.1|184067.1|22
1738960130000|2025-02-07 20:28:50|184174.3|184084.3|184166|184076|184179.9|184089.9|184155.9|184065.9|26
1738960140000|2025-02-07 20:29:00|184176.9|184086.9|184183.3|184093.3|184185.4|184095.4|184165|184075|20
1738960150000|2025-02-07 20:29:10|184172.7|184082.7|184174.9|184084.9|184180.1|184090.1|184165|184075|20
1738960160000|2025-02-07 20:29:20|184174.6|184084.6|184154.2|184064.2|184183.6|184093.6|184154.2|184064.2|20
1738960170000|2025-02-07 20:29:30|184160|184070|184180|184090|184180|184090|184143.7|184053.7|18
1738960180000|2025-02-07 20:29:40|184173.9|184083.9|184165.4|184075.4|184176.2|184086.2|184153.8|184063.8|14
1738960190000|2025-02-07 20:29:50|184165.1|184075.1|184161.7|184071.7|184174|184084|184158.9|184068.9|17
1738960200000|2025-02-07 20:30:00|184156.5|184066.5|184155.2|184065.2|184156.5|184066.5|184127.9|184037.9|19
1738960210000|2025-02-07 20:30:10|184141.5|184051.5|184144.3|184054.3|184151.7|184061.7|184139.7|184049.7|11
1738960220000|2025-02-07 20:30:20|184148.8|184058.8|184152.3|184062.3|184158.9|184068.9|184148.8|184058.8|7
1738960230000|2025-02-07 20:30:30|184159.4|184069.4|184225.6|184135.6|184225.6|184135.6|184137.9|184047.9|18
1738960240000|2025-02-07 20:30:40|184224.9|184134.9|184221.6|184131.6|184224.9|184134.9|184219.9|184129.9|8
1738960250000|2025-02-07 20:30:50|184217|184127|184215.6|184125.6|184220.7|184130.7|184204.4|184114.4|12
1738960260000|2025-02-07 20:31:00|184215|184125|184288.7|184198.7|184288.7|184198.7|184212.1|184122.1|11
1738960270000|2025-02-07 20:31:10|184284.8|184194.8|184275.5|184185.5|184287.1|184197.1|184271.2|184181.2|21
1738960280000|2025-02-07 20:31:20|184277.2|184187.2|184258.3|184168.3|184277.2|184187.2|184254.5|184164.5|25
1738960290000|2025-02-07 20:31:30|184259.1|184169.1|184263.2|184173.2|184266.5|184176.5|184254.3|184164.3|29
1738960300000|2025-02-07 20:31:40|184260.8|184170.8|184259.3|184169.3|184280.9|184171.8|184256.5|184146.2|14
1738960310000|2025-02-07 20:31:50|184278.1|184188.1|184327.4|184197.4|184336.2|184206.2|184278.1|184188.1|11
1738960320000|2025-02-07 20:32:00|184328.8|184198.8|184323.1|184193.1|184328.8|184198.8|184323.1|184193.1|6
1738960330000|2025-02-07 20:32:10|184323|184193|184327.4|184237.4|184331|184241|184308.7|184178.7|12
1738960340000|2025-02-07 20:32:20|184330.4|184240.4|184333|184243|184334.3|184244.3|184306.5|184203.9|7
1738960350000|2025-02-07 20:32:30|184326.8|184236.8|184332.5|184242.5|184333|184243|184325.5|184235.5|7
1738960360000|2025-02-07 20:32:40|184332.6|184242.6|184335.1|184245.1|184335.1|184245.1|184332.5|184242.5|4
1738960370000|2025-02-07 20:32:50|184333.2|184243.2|184369.6|184239.6|184369.6|184243.2|184333.2|184237.2|3
1738960380000|2025-02-07 20:33:00|184318.6|184228.6|184324.7|184234.7|184332.3|184242.3|184317.4|184227.4|16
1738960390000|2025-02-07 20:33:10|184332.7|184242.7|184325|184235|184340.6|184250.6|184322.8|184232.8|11
1738960400000|2025-02-07 20:33:20|184316|184226|184329.2|184199.2|184329.2|184226|184315.6|184199.2|3
1738960410000|2025-02-07 20:33:30|184328.5|184198.5|184337.6|184207.6|184337.6|184207.6|184321.3|184191.3|9
1738960420000|2025-02-07 20:33:40|184326.9|184236.9|184283.9|184193.9|184326.9|184236.9|184278|184188|22
1738960430000|2025-02-07 20:33:50|184284|184194|184308.6|184218.6|184310.4|184220.4|184280.9|184190.9|11
1738960440000|2025-02-07 20:34:00|184308.4|184218.4|184308.7|184218.7|184311.4|184221.4|184307.8|184217.8|10
1738960450000|2025-02-07 20:34:10|184310.2|184220.2|184298.6|184208.6|184310.2|184220.2|184295.7|184205.7|11
1738960460000|2025-02-07 20:34:20|184302.3|184212.3|184301.6|184211.6|184303.5|184213.5|184296.8|184206.8|11
1738960470000|2025-02-07 20:34:30|184300.4|184210.4|184303.4|184213.4|184303.6|184213.6|184298.3|184208.3|15
1738960480000|2025-02-07 20:34:40|184302.8|184212.8|184258.4|184168.4|184302.8|184212.8|184255.8|184165.8|15
1738960490000|2025-02-07 20:34:50|184269.8|184179.8|184285.7|184195.7|184295.4|184205.4|184268.1|184178.1|12
1738960500000|2025-02-07 20:35:00|184284.1|184194.1|184301.8|184211.8|184306.1|184216.1|184284.1|184194.1|13
1738960510000|2025-02-07 20:35:10|184302|184212|184300.8|184210.8|184303.7|184213.7|184300.6|184210.6|8
1738960520000|2025-02-07 20:35:20|184300.9|184210.9|184300.5|184210.5|184304.7|184214.7|184293.3|184203.3|15
1738960530000|2025-02-07 20:35:30|184299.9|184209.9|184293.5|184203.5|184299.9|184209.9|184290.2|184200.2|6
1738960540000|2025-02-07 20:35:40|184294.5|184204.5|184291.6|184201.6|184304.5|184214.5|184291.6|184201.6|8
1738960550000|2025-02-07 20:35:50|184291.5|184201.5|184300|184210|184301.3|184211.3|184291.5|184201.5|4
1738960560000|2025-02-07 20:36:00|184299.5|184209.5|184259.8|184169.8|184299.5|184209.5|184259.8|184169.8|21
1738960570000|2025-02-07 20:36:10|184260.1|184170.1|184262.5|184172.5|184265.4|184175.4|184259.5|184169.5|15
1738960580000|2025-02-07 20:36:20|184266.5|184176.5|184255.8|184165.8|184274.4|184184.4|184249.2|184159.2|15
1738960590000|2025-02-07 20:36:30|184251.4|184161.4|184255.8|184165.8|184261.3|184171.3|184251.4|184161.4|15
1738960600000|2025-02-07 20:36:40|184252.2|184162.2|184254.5|184164.5|184279.7|184168.8|184252.2|184143.7|21
1738960610000|2025-02-07 20:36:50|184255.7|184165.7|184265.3|184175.3|184283.8|184175.3|184255.7|184147|18
1738960620000|2025-02-07 20:37:00|184265|184175|184260.8|184170.8|184270.8|184180.8|184260.8|184170.8|23
1738960630000|2025-02-07 20:37:10|184262.5|184172.5|184262.4|184172.4|184274.4|184184.4|184259|184169|25
1738960640000|2025-02-07 20:37:20|184270.5|184180.5|184309.4|184219.4|184309.6|184219.6|184267.7|184177.7|15
1738960650000|2025-02-07 20:37:30|184308.6|184218.6|184302.6|184212.6|184309.1|184219.1|184302.6|184212.6|6
1738960660000|2025-02-07 20:37:40|184296|184206|184307.1|184217.1|184308.1|184218.1|184296|184206|14
1738960670000|2025-02-07 20:37:50|184304.8|184214.8|184306.3|184216.3|184310|184220|184303.6|184213.6|8
1738960680000|2025-02-07 20:38:00|184315.2|184225.2|184307.6|184217.6|184315.2|184225.2|184307.6|184217.6|5
1738960690000|2025-02-07 20:38:10|184307.2|184217.2|184310.9|184220.9|184312|184222|184307.2|184217.2|9
1738960700000|2025-02-07 20:38:20|184313.7|184223.7|184315.5|184225.5|184315.5|184225.5|184313.7|184223.7|3
1738960710000|2025-02-07 20:38:30|184314.5|184224.5|184313.4|184223.4|184316|184226|184313.4|184223.4|6
1738960720000|2025-02-07 20:38:40|184309.4|184219.4|184303|184213|184309.4|184219.4|184303|184213|5
1738960730000|2025-02-07 20:38:50|184306.4|184216.4|184307.1|184217.1|184308.6|184218.6|184305.9|184215.9|9
1738960740000|2025-02-07 20:39:00|184307.2|184217.2|184305.6|184215.6|184308.7|184218.7|184303.5|184213.5|5
1738960750000|2025-02-07 20:39:10|184301.6|184211.6|184315.3|184225.3|184315.3|184225.3|184273.9|184183.9|27
1738960760000|2025-02-07 20:39:20|184313.1|184223.1|184314.3|184224.3|184317.1|184227.1|184312.1|184222.1|10
1738960770000|2025-02-07 20:39:30|184315.2|184225.2|184319.6|184229.6|184328.8|184238.8|184315.2|184225.2|14
1738960780000|2025-02-07 20:39:40|184317.6|184227.6|184286.2|184196.2|184317.6|184227.6|184282.5|184192.5|16
1738960790000|2025-02-07 20:39:50|184278.8|184188.8|184278.6|184188.6|184290.8|184200.8|184275.7|184185.7|20
1738960800000|2025-02-07 20:40:00|184283|184193|184280.6|184190.6|184295.3|184205.3|184275.1|184185.1|22
1738960810000|2025-02-07 20:40:10|184280.4|184190.4|184275.4|184185.4|184284.2|184194.2|184275.3|184185.3|9
1738960820000|2025-02-07 20:40:20|184278.8|184188.8|184285.5|184195.5|184289.2|184199.2|184278.8|184188.8|7
1738960830000|2025-02-07 20:40:30|184287.4|184197.4|184319.6|184189.6|184319.6|184207.9|184284.4|184189.6|7
1738960840000|2025-02-07 20:40:40|184318.9|184228.9|184324.1|184234.1|184338.1|184248.1|184311.9|184221.9|12
1738960850000|2025-02-07 20:40:50|184326.3|184236.3|184325.8|184235.8|184328.9|184238.9|184321.9|184231.9|10
1738960860000|2025-02-07 20:41:00|184325.6|184235.6|184313.2|184223.2|184330.7|184240.7|184313.2|184223.2|17
1738960870000|2025-02-07 20:41:10|184312.7|184222.7|184317.3|184227.3|184317.7|184227.7|184312.7|184222.7|3
1738960880000|2025-02-07 20:41:20|184312.3|184222.3|184336.6|184246.6|184349.9|184259.9|184312.3|184222.3|15
1738960890000|2025-02-07 20:41:30|184340.5|184250.5|184325.8|184235.8|184340.5|184250.5|184323.4|184233.4|12
1738960900000|2025-02-07 20:41:40|184324.8|184234.8|184344.6|184254.6|184359.7|184269.7|184324.8|184234.8|11
1738960910000|2025-02-07 20:41:50|184347.2|184257.2|184352.8|184262.8|184353.9|184263.9|184347.2|184257.2|9
1738960920000|2025-02-07 20:42:00|184352.7|184262.7|184352.7|184262.7|184357.3|184267.3|184347.7|184257.7|10
1738960930000|2025-02-07 20:42:10|184352.2|184262.2|184351.1|184261.1|184354.9|184264.9|184349.2|184259.2|12
1738960940000|2025-02-07 20:42:20|184352.2|184262.2|184349.2|184259.2|184352.2|184262.2|184349.2|184259.2|7
1738960950000|2025-02-07 20:42:30|184349.1|184259.1|184316.6|184226.6|184349.1|184259.1|184316.6|184226.6|19
1738960960000|2025-02-07 20:42:40|184317.7|184227.7|184323.6|184233.6|184325.2|184235.2|184317.7|184227.7|6
1738960970000|2025-02-07 20:42:50|184324.3|184234.3|184318.9|184228.9|184325.6|184235.6|184318.7|184228.7|12
1738960980000|2025-02-07 20:43:00|184318.7|184228.7|184318|184228|184322.6|184232.6|184314.9|184224.9|6
1738960990000|2025-02-07 20:43:10|184318.4|184228.4|184348.4|184258.4|184349.1|184259.1|184318.4|184228.4|12
1738961000000|2025-02-07 20:43:20|184348.9|184258.9|184367.3|184277.3|184369.2|184279.2|184347|184257|20
1738961010000|2025-02-07 20:43:30|184358.9|184268.9|184394.3|184304.3|184394.4|184304.4|184357.1|184267.1|8
1738961020000|2025-02-07 20:43:40|184391.9|184301.9|184388.8|184298.8|184392.7|184302.7|184388.8|184298.8|6
1738961030000|2025-02-07 20:43:50|184388.9|184298.9|184388.2|184298.2|184399.8|184309.8|184388.2|184298.2|12
1738961040000|2025-02-07 20:44:00|184395.1|184305.1|184381.8|184291.8|184395.7|184305.7|184379.5|184289.5|9
1738961050000|2025-02-07 20:44:10|184380.9|184290.9|184376|184286|184382.5|184292.5|184376|184286|13
1738961060000|2025-02-07 20:44:20|184377.3|184287.3|184377.6|184287.6|184380.1|184290.1|184375.3|184285.3|9
1738961070000|2025-02-07 20:44:30|184373.9|184283.9|184376|184286|184376|184286|184368.1|184278.1|11
1738961080000|2025-02-07 20:44:40|184375.2|184285.2|184390.7|184300.7|184394.5|184304.5|184366.8|184276.8|14
1738961090000|2025-02-07 20:44:50|184390.6|184300.6|184394.9|184304.9|184398.3|184308.3|184390.6|184300.6|10
1738961100000|2025-02-07 20:45:00|184396.1|184306.1|184416.3|184326.3|184421.4|184331.4|184381.9|184291.9|21
1738961110000|2025-02-07 20:45:10|184417.7|184327.7|184419.5|184329.5|184433.7|184343.7|184416.3|184326.3|23
1738961120000|2025-02-07 20:45:20|184420.4|184330.4|184413.5|184323.5|184421.5|184331.5|184413.5|184323.5|16
1738961130000|2025-02-07 20:45:30|184412.7|184322.7|184408|184318|184416.2|184326.2|184400.2|184310.2|23
1738961140000|2025-02-07 20:45:40|184406.6|184316.6|184430|184340|184437.4|184347.4|184403.7|184313.7|23
1738961150000|2025-02-07 20:45:50|184430.8|184340.8|184415.3|184325.3|184431.7|184341.7|184415.3|184325.3|12
1738961160000|2025-02-07 20:46:00|184414.8|184324.8|184416.4|184326.4|184416.4|184326.4|184413.9|184323.9|4
1738961170000|2025-02-07 20:46:10|184416.1|184326.1|184413.2|184323.2|184416.5|184326.5|184411.1|184321.1|11
1738961180000|2025-02-07 20:46:20|184410.8|184320.8|184413|184323|184413.5|184323.5|184401|184311|8
1738961190000|2025-02-07 20:46:30|184413.7|184323.7|184413.3|184323.3|184414.5|184324.5|184413.3|184323.3|5
1738961200000|2025-02-07 20:46:40|184412.3|184322.3|184411.6|184321.6|184412.3|184322.3|184404.8|184314.8|5
1738961210000|2025-02-07 20:46:50|184412.5|184322.5|184412.6|184322.6|184412.6|184322.6|184412.4|184322.4|3
1738961220000|2025-02-07 20:47:00|184411.9|184321.9|184414.1|184324.1|184423.8|184333.8|184402.3|184312.3|11
1738961230000|2025-02-07 20:47:10|184414.9|184324.9|184407.3|184317.3|184414.9|184324.9|184406.7|184316.7|7
1738961240000|2025-02-07 20:47:20|184401.9|184311.9|184402.9|184312.9|184424|184313.4|184396.9|184281.4|12
1738961250000|2025-02-07 20:47:30|184403.5|184313.5|184412.2|184322.2|184417.7|184327.7|184399.3|184309.3|20
1738961260000|2025-02-07 20:47:40|184416|184326|184401.7|184311.7|184416|184326|184400.1|184310.1|28
1738961270000|2025-02-07 20:47:50|184403.7|184313.7|184419.4|184289.4|184420.3|184316.9|184397.8|184284.2|12
1738961280000|2025-02-07 20:48:00|184418.4|184288.4|184434.5|184304.5|184434.5|184314.9|184400.9|184288.4|26
1738961290000|2025-02-07 20:48:10|184431.8|184301.8|184411.6|184321.6|184443.4|184331|184411.6|184296.9|34
1738961300000|2025-02-07 20:48:20|184412.2|184322.2|184447.5|184317.5|184448.2|184336|184411.9|184286.6|19
1738961310000|2025-02-07 20:48:30|184447.2|184317.2|184423.5|184293.5|184447.7|184317.7|184420.9|184290.9|16
1738961320000|2025-02-07 20:48:40|184420.1|184290.1|184402.2|184272.2|184420.3|184307.7|184384.1|184265.9|18
1738961330000|2025-02-07 20:48:50|184395.8|184265.8|184387.9|184257.9|184403.9|184273.9|184358.5|184251.4|18
1738961340000|2025-02-07 20:49:00|184397.9|184267.9|184397.6|184267.6|184397.9|184267.9|184396|184266|5
1738961350000|2025-02-07 20:49:10|184397.7|184267.7|184374.5|184284.5|184397.7|184285|184373.9|184263.9|12
1738961360000|2025-02-07 20:49:20|184376|184286|184380.1|184290.1|184380.1|184290.1|184373.3|184283.3|7
1738961370000|2025-02-07 20:49:30|184380.2|184290.2|184374.9|184284.9|184380.2|184290.2|184373.8|184283.8|6
1738961380000|2025-02-07 20:49:40|184379.1|184289.1|184370.5|184280.5|184379.8|184289.8|184365.6|184275.6|12
1738961390000|2025-02-07 20:49:50|184371.4|184281.4|184359.4|184269.4|184371.4|184281.4|184353.5|184263.5|12
1738961400000|2025-02-07 20:50:00|184358.6|184268.6|184346.1|184256.1|184358.6|184268.6|184345.4|184255.4|14
1738961410000|2025-02-07 20:50:10|184343.3|184253.3|184346.6|184256.6|184346.6|184256.6|184343.3|184253.3|6
1738961420000|2025-02-07 20:50:20|184345.7|184255.7|184358.8|184268.8|184358.8|184268.8|184345.7|184255.7|8
1738961430000|2025-02-07 20:50:30|184360.5|184270.5|184356.1|184266.1|184360.5|184270.5|184351.3|184261.3|7
1738961440000|2025-02-07 20:50:40|184357.6|184267.6|184364.4|184274.4|184364.4|184274.4|184354.2|184264.2|12
1738961450000|2025-02-07 20:50:50|184365|184275|184366.4|184276.4|184366.4|184276.4|184364.7|184274.7|6
1738961460000|2025-02-07 20:51:00|184366.9|184276.9|184366.4|184276.4|184369.5|184279.5|184361.3|184271.3|10
1738961470000|2025-02-07 20:51:10|184365.3|184275.3|184388.4|184258.4|184390.8|184279.8|184364.2|184258.4|14
1738961480000|2025-02-07 20:51:20|184389.6|184259.6|184389.7|184259.7|184391.3|184261.3|184389.6|184259.6|4
1738961490000|2025-02-07 20:51:30|184391.7|184261.7|184386.2|184256.2|184391.7|184261.7|184386.2|184256.2|5
1738961500000|2025-02-07 20:51:40|184388.2|184258.2|184390|184260|184392|184262|184388.2|184258.2|5
1738961510000|2025-02-07 20:51:50|184387.9|184257.9|184387.6|184257.6|184389|184259|184386.1|184256.1|10
1738961520000|2025-02-07 20:52:00|184389.5|184259.5|184385.4|184255.4|184389.5|184259.5|184383.1|184253.1|11
1738961530000|2025-02-07 20:52:10|184385.1|184255.1|184385.1|184255.1|184387.1|184257.1|184385.1|184255.1|6
1738961540000|2025-02-07 20:52:20|184386.6|184256.6|184380.4|184250.4|184387.7|184257.7|184380.4|184250.4|9
1738961550000|2025-02-07 20:52:30|184380.1|184250.1|184380.9|184250.9|184384.2|184254.2|184378.7|184248.7|11
1738961560000|2025-02-07 20:52:40|184379.1|184249.1|184381.1|184251.1|184384.1|184254.1|184377.5|184247.5|10
1738961570000|2025-02-07 20:52:50|184380|184250|184363.3|184273.3|184382.2|184273.3|184361.8|184250|8
1738961580000|2025-02-07 20:53:00|184363|184273|184358.8|184268.8|184364.7|184274.7|184358.8|184268.8|12
1738961590000|2025-02-07 20:53:10|184357.1|184267.1|184359.8|184269.8|184361.2|184271.2|184351.8|184261.8|14
1738961600000|2025-02-07 20:53:20|184363.5|184273.5|184359.7|184269.7|184364.3|184274.3|184356.6|184266.6|14
1738961610000|2025-02-07 20:53:30|184358.6|184268.6|184331|184241|184358.9|184268.9|184331|184241|18
1738961620000|2025-02-07 20:53:40|184332.6|184242.6|184354.4|184224.4|184355.6|184242.6|184332.6|184222.1|7
1738961630000|2025-02-07 20:53:50|184353.9|184223.9|184351.7|184221.7|184354.1|184224.1|184348.8|184218.8|13
1738961640000|2025-02-07 20:54:00|184355.1|184225.1|184325.2|184235.2|184355.1|184240.7|184305.2|184215.2|18
1738961650000|2025-02-07 20:54:10|184323.9|184233.9|184328.8|184238.8|184331.7|184241.7|184323.9|184233.9|13
1738961660000|2025-02-07 20:54:20|184328.1|184238.1|184327.8|184237.8|184329.5|184239.5|184326.6|184236.6|13
1738961670000|2025-02-07 20:54:30|184327|184237|184323.8|184233.8|184327.1|184237.1|184323.8|184233.8|8
1738961680000|2025-02-07 20:54:40|184323.5|184233.5|184322.5|184232.5|184323.9|184233.9|184315.1|184225.1|11
1738961690000|2025-02-07 20:54:50|184322.3|184232.3|184318.8|184228.8|184324.3|184234.3|184318.8|184228.8|6
1738961700000|2025-02-07 20:55:00|184319.6|184229.6|184312.9|184222.9|184320.3|184230.3|184306.2|184216.2|16
1738961710000|2025-02-07 20:55:10|184306|184216|184299.4|184209.4|184310.2|184220.2|184299.4|184209.4|14
1738961720000|2025-02-07 20:55:20|184300|184210|184310.3|184220.3|184311|184221|184300|184210|13
1738961730000|2025-02-07 20:55:30|184311.3|184221.3|184304.9|184214.9|184316.4|184226.4|184304.9|184214.9|10
1738961740000|2025-02-07 20:55:40|184305.6|184215.6|184300.6|184210.6|184305.6|184215.6|184300.6|184210.6|4
1738961750000|2025-02-07 20:55:50|184299.4|184209.4|184298.7|184208.7|184301.6|184211.6|184298.7|184208.7|8
1738961760000|2025-02-07 20:56:00|184297.1|184207.1|184289.7|184199.7|184297.7|184207.7|184289.7|184199.7|6
1738961770000|2025-02-07 20:56:10|184289.8|184199.8|184301.2|184211.2|184301.2|184211.2|184287.8|184197.8|10
1738961780000|2025-02-07 20:56:20|184302.1|184212.1|184298.7|184208.7|184305|184215|184292.3|184202.3|12
1738961790000|2025-02-07 20:56:30|184297.9|184207.9|184299.7|184209.7|184300.4|184210.4|184297.3|184207.3|7
1738961800000|2025-02-07 20:56:40|184301.1|184211.1|184307.7|184217.7|184308.4|184218.4|184301.1|184211.1|4
1738961810000|2025-02-07 20:56:50|184308.6|184218.6|184307.3|184217.3|184308.6|184218.6|184297.8|184207.8|12
1738961820000|2025-02-07 20:57:00|184307|184217|184309.7|184219.7|184310|184220|184307|184217|7
1738961830000|2025-02-07 20:57:10|184310.4|184220.4|184307.5|184217.5|184310.4|184220.4|184307.4|184217.4|7
1738961850000|2025-02-07 20:57:30|184305|184215|184299.6|184209.6|184307|184217|184299.6|184209.6|12
1738961860000|2025-02-07 20:57:40|184300.1|184210.1|184297.9|184207.9|184306.8|184216.8|184295.9|184205.9|14
1738961870000|2025-02-07 20:57:50|184296.8|184206.8|184295.7|184205.7|184298|184208|184293|184203|16
1738961880000|2025-02-07 20:58:00|184296.4|184206.4|184292.7|184202.7|184297|184207|184292.7|184202.7|11
1738961890000|2025-02-07 20:58:10|184294.4|184204.4|184291.5|184201.5|184295.1|184205.1|184288.3|184198.3|13
1738961900000|2025-02-07 20:58:20|184293|184203|184255.7|184165.7|184297.4|184207.4|184253.5|184163.5|15
1738961910000|2025-02-07 20:58:30|184257.4|184167.4|184255.8|184165.8|184259|184169|184253.5|184163.5|15
1738961920000|2025-02-07 20:58:40|184256.5|184166.5|184255.6|184165.6|184256.5|184166.5|184251.3|184161.3|17
1738961930000|2025-02-07 20:58:50|184254.9|184164.9|184254.4|184164.4|184258.7|184168.7|184253.4|184163.4|16
1738961940000|2025-02-07 20:59:00|184240.5|184150.5|184222.3|184132.3|184240.5|184150.5|184209.1|184119.1|32
1738961950000|2025-02-07 20:59:10|184217.6|184127.6|184228.7|184138.7|184239.9|184149.9|184191.9|184101.9|23
1738961960000|2025-02-07 20:59:20|184228.3|184138.3|184219.7|184129.7|184228.3|184138.3|184219.1|184129.1|6
1738961970000|2025-02-07 20:59:30|184220.7|184130.7|184217.1|184127.1|184220.7|184130.7|184216|184126|12
1738961980000|2025-02-07 20:59:40|184216.8|184126.8|184217.1|184127.1|184217.2|184127.2|184216.8|184126.8|5
1738961990000|2025-02-07 20:59:50|184216.7|184126.7|184210|184120|184216.7|184126.7|184209.9|184119.9|8
1738962000000|2025-02-07 21:00:00|184207.1|184117.1|184205.6|184115.6|184208.1|184118.1|184205.5|184115.5|12
1738962010000|2025-02-07 21:00:10|184204.2|184114.2|184185.2|184095.2|184204.2|184114.2|184167.5|184077.5|11
1738962020000|2025-02-07 21:00:20|184185.7|184095.7|184186.1|184096.1|184186.4|184096.4|184185.7|184095.7|4
1738962030000|2025-02-07 21:00:30|184186.6|184096.6|184188.8|184098.8|184189.6|184099.6|184186.6|184096.6|6
1738962040000|2025-02-07 21:00:40|184208.8|184078.8|184191.2|184061.2|184208.8|184078.8|184191.2|184061.2|9
1738962050000|2025-02-07 21:00:50|184194.5|184064.5|184204.1|184074.1|184204.1|184074.1|184191|184061|7
1738962060000|2025-02-07 21:01:00|184204.6|184074.6|184205.1|184075.1|184205.1|184075.1|184204.6|184074.6|2
1738962070000|2025-02-07 21:01:10|184205.3|184075.3|184205.4|184075.4|184205.4|184075.4|184205.3|184075.3|2
1738962080000|2025-02-07 21:01:20|184204.6|184074.6|184205.3|184075.3|184205.4|184075.4|184204.6|184074.6|7
1738962090000|2025-02-07 21:01:30|184205.4|184075.4|184204.6|184074.6|184205.4|184075.4|184204.6|184074.6|5
1738962100000|2025-02-07 21:01:40|184205.3|184075.3|184210.7|184080.7|184215.7|184085.7|184204.5|184074.5|14
1738962110000|2025-02-07 21:01:50|184215|184085|184203.2|184073.2|184215.1|184085.1|184203.2|184073.2|14
1738962120000|2025-02-07 21:02:00|184207.9|184077.9|184226|184096|184227.2|184097.2|184203.2|184073.2|14
1738962130000|2025-02-07 21:02:10|184225.9|184095.9|184226.9|184096.9|184226.9|184096.9|184225.5|184095.5|10
1738962140000|2025-02-07 21:02:20|184227.7|184097.7|184237.3|184107.3|184237.3|184107.3|184227.7|184097.7|8
1738962150000|2025-02-07 21:02:30|184234|184104|184223.7|184093.7|184234|184104|184223.7|184093.7|5
1738962160000|2025-02-07 21:02:40|184223.9|184093.9|184226|184096|184226|184096|184223.9|184093.9|3
1738962170000|2025-02-07 21:02:50|184226.7|184096.7|184226|184096|184226.7|184096.7|184224.9|184094.9|4
1738962180000|2025-02-07 21:03:00|184226.2|184096.2|184233.6|184103.6|184233.6|184103.6|184226|184096|6
1738962190000|2025-02-07 21:03:10|184232.8|184102.8|184228.7|184098.7|184232.8|184102.8|184228.7|184098.7|2
1738962200000|2025-02-07 21:03:20|184228.3|184098.3|184228.7|184098.7|184228.9|184098.9|184228.3|184098.3|4
1738962210000|2025-02-07 21:03:30|184229.1|184099.1|184228.7|184098.7|184229.1|184099.1|184228.7|184098.7|2
1738962220000|2025-02-07 21:03:40|184229.4|184099.4|184229|184099|184229.4|184099.4|184229|184099|2
1738962230000|2025-02-07 21:03:50|184228.9|184098.9|184229|184099|184229|184099|184228.9|184098.9|2
1738962240000|2025-02-07 21:04:00|184228.7|184098.7|184227.8|184097.8|184228.7|184098.7|184227.8|184097.8|2
1738962250000|2025-02-07 21:04:10|184227.5|184097.5|184227.8|184097.8|184227.8|184097.8|184227.5|184097.5|4
1738962260000|2025-02-07 21:04:20|184227.1|184097.1|184227.1|184097.1|184227.1|184097.1|184225.4|184095.4|4
1738962270000|2025-02-07 21:04:30|184227.5|184097.5|184227.1|184097.1|184227.5|184097.5|184227|184097|4
1738962290000|2025-02-07 21:04:50|184227.5|184097.5|184227.1|184097.1|184227.5|184097.5|184226.9|184096.9|4
1738962300000|2025-02-07 21:05:00|184227|184097|184227.1|184097.1|184227.1|184097.1|184227|184097|2
1738962310000|2025-02-07 21:05:10|184226.8|184096.8|184227.1|184097.1|184227.1|184097.1|184226.8|184096.8|2
1738962320000|2025-02-07 21:05:20|184226.6|184096.6|184227.1|184097.1|184227.1|184097.1|184226.6|184096.6|2
1738962330000|2025-02-07 21:05:30|184227|184097|184227.1|184097.1|184227.1|184097.1|184227|184097|2
1738962340000|2025-02-07 21:05:40|184226.5|184096.5|184227|184097|184227.5|184097.5|184225.8|184095.8|6
1738962350000|2025-02-07 21:05:50|184227.1|184097.1|184231.7|184101.7|184232.3|184102.3|184227|184097|7
1738962360000|2025-02-07 21:06:00|184231.8|184101.8|184231.7|184101.7|184231.9|184101.9|184231.6|184101.6|4
1738962370000|2025-02-07 21:06:10|184231.1|184101.1|184231.6|184101.6|184231.9|184101.9|184231.1|184101.1|5
1738962380000|2025-02-07 21:06:20|184231.7|184101.7|184231.9|184101.9|184231.9|184101.9|184231.5|184101.5|3
1738962390000|2025-02-07 21:06:30|184231.8|184101.8|184245.4|184115.4|184246.3|184116.3|184231.8|184101.8|8
1738962400000|2025-02-07 21:06:40|184244.6|184114.6|184240.6|184110.6|184244.6|184114.6|184240.4|184110.4|6
1738962410000|2025-02-07 21:06:50|184241.3|184111.3|184240.7|184110.7|184241.6|184111.6|184238.8|184108.8|8
1738962420000|2025-02-07 21:07:00|184238.8|184108.8|184243.4|184113.4|184243.5|184113.5|184238.7|184108.7|8
1738962430000|2025-02-07 21:07:10|184242.7|184112.7|184242.6|184112.6|184243.4|184113.4|184241.9|184111.9|17
1738962440000|2025-02-07 21:07:20|184241.5|184111.5|184239.6|184109.6|184242.5|184112.5|184239.4|184109.4|7
1738962450000|2025-02-07 21:07:30|184239.1|184109.1|184238.8|184108.8|184239.1|184109.1|184238.6|184108.6|4
1738962460000|2025-02-07 21:07:40|184238.7|184108.7|184238.1|184108.1|184239.6|184109.6|184238.1|184108.1|4
1738962470000|2025-02-07 21:07:50|184238.5|184108.5|184238.5|184108.5|184238.5|184108.5|184238.4|184108.4|3
1738962500000|2025-02-07 21:08:20|184238.4|184108.4|184237|184107|184238.4|184108.4|184237|184107|2
1738962510000|2025-02-07 21:08:30|184236.7|184106.7|184226|184096|184236.7|184106.7|184225.3|184095.3|8
1738962520000|2025-02-07 21:08:40|184225|184095|184225.5|184095.5|184225.7|184095.7|184224.8|184094.8|5
1738962530000|2025-02-07 21:08:50|184226.2|184096.2|184225.9|184095.9|184227.9|184097.9|184225.7|184095.7|8
1738962540000|2025-02-07 21:09:00|184225.2|184095.2|184225.7|184095.7|184227.9|184097.9|184225.2|184095.2|5
1738962550000|2025-02-07 21:09:10|184225.8|184095.8|184225.8|184095.8|184225.8|184095.8|184225.7|184095.7|3
1738962560000|2025-02-07 21:09:20|184225.5|184095.5|184225.4|184095.4|184225.5|184095.5|184225.4|184095.4|2
1738962570000|2025-02-07 21:09:30|184225.6|184095.6|184226.4|184096.4|184226.6|184096.6|184225.6|184095.6|5
1738962580000|2025-02-07 21:09:40|184225.8|184095.8|184225.8|184095.8|184225.8|184095.8|184225.8|184095.8|1
1738962590000|2025-02-07 21:09:50|184225.9|184095.9|184226|184096|184226|184096|184225.8|184095.8|3
1738962600000|2025-02-07 21:10:00|184227.9|184097.9|184227.9|184097.9|184228|184098|184227.9|184097.9|3
1738962610000|2025-02-07 21:10:10|184228.1|184098.1|184227.9|184097.9|184228.5|184098.5|184227.9|184097.9|4
1738962620000|2025-02-07 21:10:20|184226.7|184096.7|184225.3|184095.3|184227.1|184097.1|184225.3|184095.3|5
1738962630000|2025-02-07 21:10:30|184225.6|184095.6|184224.7|184094.7|184225.9|184095.9|184224.4|184094.4|8
1738962650000|2025-02-07 21:10:50|184224.4|184094.4|184224.6|184094.6|184225.2|184095.2|184224.2|184094.2|4
1738962660000|2025-02-07 21:11:00|184223.8|184093.8|184225.1|184095.1|184225.7|184095.7|184223.8|184093.8|4
1738962670000|2025-02-07 21:11:10|184223.8|184093.8|184224.3|184094.3|184224.3|184094.3|184223.8|184093.8|2
1738962680000|2025-02-07 21:11:20|184224.2|184094.2|184225.5|184095.5|184227.7|184097.7|184224.2|184094.2|7
1738962690000|2025-02-07 21:11:30|184226.9|184096.9|184225.2|184095.2|184226.9|184096.9|184225.1|184095.1|3
1738962700000|2025-02-07 21:11:40|184226|184096|184226.6|184096.6|184226.6|184096.6|184226|184096|2
1738962710000|2025-02-07 21:11:50|184225.7|184095.7|184227|184097|184227|184097|184224.5|184094.5|5
1738962720000|2025-02-07 21:12:00|184225.1|184095.1|184227|184097|184227|184097|184225.1|184095.1|3
1738962730000|2025-02-07 21:12:10|184225.8|184095.8|184225.1|184095.1|184225.8|184095.8|184225.1|184095.1|4
1738962740000|2025-02-07 21:12:20|184225.2|184095.2|184225.1|184095.1|184225.2|184095.2|184225.1|184095.1|2
1738962750000|2025-02-07 21:12:30|184224.7|184094.7|184221.2|184091.2|184224.7|184094.7|184220.7|184090.7|3
1738962770000|2025-02-07 21:12:50|184221.1|184091.1|184219.7|184089.7|184221.1|184091.1|184219.7|184089.7|5
1738962780000|2025-02-07 21:13:00|184219.4|184089.4|184219.4|184089.4|184219.6|184089.6|184219.4|184089.4|3
1738962790000|2025-02-07 21:13:10|184217.9|184087.9|184218.2|184088.2|184218.9|184088.9|184217.9|184087.9|3
1738962800000|2025-02-07 21:13:20|184217.8|184087.8|184217.8|184087.8|184217.8|184087.8|184217.8|184087.8|1
1738962810000|2025-02-07 21:13:30|184218.3|184088.3|184203|184073|184218.3|184088.3|184200.3|184070.3|11
1738962820000|2025-02-07 21:13:40|184202.3|184072.3|184203|184073|184203|184073|184202.3|184072.3|2
1738962830000|2025-02-07 21:13:50|184203.6|184073.6|184196.5|184066.5|184203.6|184073.6|184196.4|184066.4|10
1738962840000|2025-02-07 21:14:00|184196.1|184066.1|184196.4|184066.4|184196.4|184066.4|184196|184066|3
1738962850000|2025-02-07 21:14:10|184196.5|184066.5|184196.7|184066.7|184196.7|184066.7|184196.4|184066.4|5
1738962860000|2025-02-07 21:14:20|184196.5|184066.5|184195.5|184065.5|184196.5|184066.5|184191.6|184061.6|4
1738962870000|2025-02-07 21:14:30|184195.2|184065.2|184196.9|184066.9|184198|184068|184195.2|184065.2|5
1738962880000|2025-02-07 21:14:40|184196.2|184066.2|184196.9|184066.9|184196.9|184066.9|184196.2|184066.2|2
1738962890000|2025-02-07 21:14:50|184197.7|184067.7|184196.5|184066.5|184198|184068|184196.5|184066.5|4
1738962900000|2025-02-07 21:15:00|184197.6|184067.6|184196.8|184066.8|184202.3|184072.3|184191.2|184061.2|21
1738962910000|2025-02-07 21:15:10|184198.2|184068.2|184195.7|184065.7|184202.1|184072.1|184192.5|184062.5|14
1738962920000|2025-02-07 21:15:20|184194.5|184064.5|184191.9|184061.9|184195.5|184065.5|184190.4|184060.4|19
1738962930000|2025-02-07 21:15:30|184191.6|184061.6|184193.6|184063.6|184193.9|184063.9|184191.2|184061.2|18
1738962940000|2025-02-07 21:15:40|184191.6|184061.6|184192.1|184062.1|184196.4|184066.4|184186.5|184056.5|24
1738962950000|2025-02-07 21:15:50|184188.5|184058.5|184193.8|184063.8|184194.8|184064.8|184188.2|184058.2|18
1738962960000|2025-02-07 21:16:00|184193.2|184063.2|184193.3|184063.3|184196|184066|184189.7|184059.7|23
1738962970000|2025-02-07 21:16:10|184194.6|184064.6|184195.6|184065.6|184195.6|184065.6|184188.8|184058.8|20
1738962980000|2025-02-07 21:16:20|184194.7|184064.7|184191.5|184061.5|184197.1|184067.1|184191.4|184061.4|27
1738962990000|2025-02-07 21:16:30|184195.2|184065.2|184196.7|184066.7|184197.5|184067.5|184190|184060|18
1738963000000|2025-02-07 21:16:40|184194.4|184064.4|184194.2|184064.2|184200.1|184070.1|184189.2|184059.2|19
1738963010000|2025-02-07 21:16:50|184194.3|184064.3|184202.6|184072.6|184204.3|184074.3|184194.3|184064.3|22
1738963020000|2025-02-07 21:17:00|184199.8|184069.8|184199.8|184069.8|184206.3|184076.3|184197.5|184067.5|23
1738963030000|2025-02-07 21:17:10|184202.7|184072.7|184199.8|184069.8|184204.4|184074.4|184199.5|184069.5|17
1738963040000|2025-02-07 21:17:20|184202.2|184072.2|184194.4|184064.4|184204.7|184074.7|184194.4|184064.4|19
1738963050000|2025-02-07 21:17:30|184193.5|184063.5|184192.9|184062.9|184195.5|184065.5|184182.1|184052.1|21
1738963060000|2025-02-07 21:17:40|184195.3|184065.3|184199.1|184069.1|184199.1|184069.1|184186.9|184056.9|22
1738963070000|2025-02-07 21:17:50|184195.9|184065.9|184191|184061|184201.6|184071.6|184184.7|184054.7|18
1738963080000|2025-02-07 21:18:00|184198.6|184068.6|184200.2|184070.2|184200.2|184070.2|184183.6|184053.6|18
1738963090000|2025-02-07 21:18:10|184199.4|184069.4|184190.7|184060.7|184201.3|184071.3|184186.9|184056.9|19
1738963100000|2025-02-07 21:18:20|184193.4|184063.4|184187.4|184057.4|184201.6|184071.6|184185.8|184055.8|21
1738963110000|2025-02-07 21:18:30|184190.9|184060.9|184191.3|184061.3|184202.2|184072.2|184190.9|184060.9|26
1738963120000|2025-02-07 21:18:40|184197|184067|184189.3|184059.3|184201.7|184071.7|184186.4|184056.4|21
1738963130000|2025-02-07 21:18:50|184196.7|184066.7|184198.9|184068.9|184199.1|184069.1|184189.1|184059.1|21
1738963140000|2025-02-07 21:19:00|184197.7|184067.7|184200.1|184070.1|184200.1|184070.1|184191.5|184061.5|15
1738963150000|2025-02-07 21:19:10|184194|184064|184191.7|184061.7|184200.8|184070.8|184184.6|184054.6|22
1738963160000|2025-02-07 21:19:20|184192.9|184062.9|184192.1|184062.1|184201|184071|184183.7|184053.7|15
1738963170000|2025-02-07 21:19:30|184195.5|184065.5|184198.9|184068.9|184198.9|184068.9|184187|184057|20
1738963180000|2025-02-07 21:19:40|184193.3|184063.3|184199.8|184069.8|184199.8|184069.8|184188.4|184058.4|20
1738963190000|2025-02-07 21:19:50|184192.6|184062.6|184191.6|184061.6|184202.4|184072.4|184183|184053|21
1738963200000|2025-02-07 21:20:00|184195.3|184065.3|184192.2|184062.2|184198.8|184068.8|184190.8|184060.8|18
1738963210000|2025-02-07 21:20:10|184198.9|184068.9|184198.6|184068.6|184199|184069|184191.1|184061.1|16
1738963220000|2025-02-07 21:20:20|184192.3|184062.3|184192.3|184062.3|184201|184071|184187.8|184057.8|17
1738963230000|2025-02-07 21:20:30|184190.9|184060.9|184192.2|184062.2|184201.5|184071.5|184186.5|184056.5|20
1738963240000|2025-02-07 21:20:40|184199.2|184069.2|184191.1|184061.1|184199.7|184069.7|184183.5|184053.5|19
1738963250000|2025-02-07 21:20:50|184198.8|184068.8|184195.9|184065.9|184203|184073|184184.9|184054.9|19
1738963260000|2025-02-07 21:21:00|184192.2|184062.2|184200.4|184070.4|184200.4|184070.4|184184.5|184054.5|16
1738963270000|2025-02-07 21:21:10|184200.5|184070.5|184190.6|184060.6|184200.5|184070.5|184190.1|184060.1|13
1738963280000|2025-02-07 21:21:20|184192.2|184062.2|184190.6|184060.6|184199.5|184069.5|184189.6|184059.6|14
1738963290000|2025-02-07 21:21:30|184198.5|184068.5|184199.4|184069.4|184203.1|184073.1|184189.3|184059.3|21
1738963300000|2025-02-07 21:21:40|184192.6|184062.6|184199|184069|184199.7|184069.7|184191.9|184061.9|16
1738963310000|2025-02-07 21:21:50|184192.1|184062.1|184199.7|184069.7|184201.2|184071.2|184191.9|184061.9|18
1738963320000|2025-02-07 21:22:00|184192.3|184062.3|184192.2|184062.2|184205.8|184075.8|184191|184061|21
1738963330000|2025-02-07 21:22:10|184199.7|184069.7|184198.4|184068.4|184205.5|184075.5|184190|184060|21
1738963340000|2025-02-07 21:22:20|184201.4|184071.4|184198.5|184068.5|184201.9|184071.9|184190.1|184060.1|15
1738963350000|2025-02-07 21:22:30|184201.5|184071.5|184201.4|184071.4|184205.5|184075.5|184189.9|184059.9|24
1738963360000|2025-02-07 21:22:40|184195.8|184065.8|184196.5|184066.5|184205.7|184075.7|184195.8|184065.8|25
1738963370000|2025-02-07 21:22:50|184196|184066|184197.2|184067.2|184200.3|184070.3|184192.7|184062.7|21
1738963380000|2025-02-07 21:23:00|184193.5|184063.5|184193.6|184063.6|184202.1|184072.1|184180.2|184050.2|23
1738963390000|2025-02-07 21:23:10|184190.3|184060.3|184191|184061|184198.8|184068.8|184179.4|184049.4|22
1738963400000|2025-02-07 21:23:20|184193.2|184063.2|184193.1|184063.1|184199.6|184069.6|184189.9|184059.9|21
1738963410000|2025-02-07 21:23:30|184197.4|184067.4|184193.4|184063.4|184199|184069|184183.3|184053.3|20
1738963420000|2025-02-07 21:23:40|184196.6|184066.6|184195.6|184065.6|184197.9|184067.9|184190.5|184060.5|19
1738963430000|2025-02-07 21:23:50|184198.3|184068.3|184194.4|184064.4|184198.3|184068.3|184182.4|184052.4|23
1738963440000|2025-02-07 21:24:00|184192.4|184062.4|184203.2|184073.2|184203.8|184073.8|184178.3|184048.3|22
1738963450000|2025-02-07 21:24:10|184194.4|184064.4|184198.9|184068.9|184200.8|184070.8|184192.9|184062.9|20
1738963460000|2025-02-07 21:24:20|184195.7|184065.7|184200.3|184070.3|184200.5|184070.5|184195.1|184065.1|20
1738963470000|2025-02-07 21:24:30|184195.5|184065.5|184195.6|184065.6|184200.2|184070.2|184195.3|184065.3|16
1738963480000|2025-02-07 21:24:40|184195.5|184065.5|184196.2|184066.2|184201.9|184071.9|184192.5|184062.5|20
1738963490000|2025-02-07 21:24:50|184200.1|184070.1|184199.6|184069.6|184203.7|184073.7|184190.2|184060.2|18
1738963500000|2025-02-07 21:25:00|184231.2|184101.2|184280.9|184150.9|184282.8|184152.8|184230.4|184100.4|12
1738963510000|2025-02-07 21:25:10|184280.5|184150.5|184283.2|184153.2|184287.5|184157.5|184279|184149|14
1738963520000|2025-02-07 21:25:20|184284|184154|184282.3|184152.3|184284|184154|184268.2|184138.2|8
1738963530000|2025-02-07 21:25:30|184282.2|184152.2|184278.4|184148.4|184282.5|184152.5|184274.6|184144.6|8
1738963540000|2025-02-07 21:25:40|184271.9|184141.9|184285.3|184155.3|184285.8|184155.8|184271.5|184141.5|25
1738963550000|2025-02-07 21:25:50|184281.7|184151.7|184278.6|184148.6|184286.9|184156.9|184271.6|184141.6|19
1738963560000|2025-02-07 21:26:00|184279.1|184149.1|184275.6|184145.6|184286.2|184156.2|184273|184143|21
1738963570000|2025-02-07 21:26:10|184277.4|184147.4|184273.5|184143.5|184288.2|184158.2|184269|184139|16
1738963580000|2025-02-07 21:26:20|184280.4|184150.4|184208|184078|184282|184152|184186.1|184056.1|22
1738963590000|2025-02-07 21:26:30|184236.4|184106.4|184263.9|184133.9|184263.9|184133.9|184187.8|184057.8|40
1738963600000|2025-02-07 21:26:40|184231|184101|184204.1|184074.1|184283.1|184153.1|184176.5|184046.5|40
1738963610000|2025-02-07 21:26:50|184221.4|184091.4|184198.9|184068.9|184261.6|184131.6|184160.2|184030.2|40
1738963620000|2025-02-07 21:27:00|184218.2|184088.2|184236.2|184106.2|184289.6|184159.6|184174.1|184044.1|40
1738963630000|2025-02-07 21:27:10|184229.8|184099.8|184236.6|184106.6|184263.3|184133.3|184178.3|184048.3|40
1738963640000|2025-02-07 21:27:20|184240.3|184110.3|184275|184145|184328|184171|184178.6|184046.5|39
1738963650000|2025-02-07 21:27:30|184219|184089|184226.5|184096.5|184342.9|184191.5|184190|183942.4|38
1738963660000|2025-02-07 21:27:40|184238.7|184108.7|184226.5|184096.5|184241.3|184111.3|184153.7|184023.7|40
1738963670000|2025-02-07 21:27:50|184200|184070|184233.3|184103.3|184251.2|184121.2|184190.2|184060.2|40
1738963680000|2025-02-07 21:28:00|184220.8|184090.8|184251.4|184121.4|184251.4|184121.4|184211|184081|40
1738963690000|2025-02-07 21:28:10|184244.9|184114.9|184207.8|184077.8|184256.7|184126.7|184179.8|184049.8|40
1738963700000|2025-02-07 21:28:20|184191.9|184061.9|184212.2|184082.2|184229.9|184099.9|184185.6|184055.6|40
1738963710000|2025-02-07 21:28:30|184215.3|184085.3|184208|184078|184233.1|184103.1|184187.3|184057.3|40
1738963720000|2025-02-07 21:28:40|184218.3|184088.3|184236.3|184106.3|184250.5|184120.5|184195.9|184065.9|40
1738963730000|2025-02-07 21:28:50|184231.8|184101.8|184195.5|184065.5|184231.8|184101.8|184186.2|184056.2|40
1738963740000|2025-02-07 21:29:00|184207.7|184077.7|184228.5|184098.5|184277.9|184112.1|184185.4|184002.4|40
1738963750000|2025-02-07 21:29:10|184212.9|184082.9|184277.9|183997.6|184278.6|184105.2|184188.7|183959|40
1738963760000|2025-02-07 21:29:20|184207.2|184077.2|184207.5|184077.5|184277.9|184099.8|184199.4|183959.8|38
1738963770000|2025-02-07 21:29:30|184226.4|184096.4|184206.3|184076.3|184292.5|184099.1|184195.4|183949.3|40
1738963780000|2025-02-07 21:29:40|184285.8|183992.2|184170.1|184040.1|184285.8|184097.7|184170.1|183960.6|40
1738963790000|2025-02-07 21:29:50|184258.9|183979.8|184199.3|184069.3|184277.3|184107.6|184190.7|183949.2|40
1738963800000|2025-02-07 21:30:00|184223.5|184093.5|184203.6|184073.6|184277.6|184097|184183.8|183955.4|40
1738963810000|2025-02-07 21:30:10|184187.1|184057.1|184247.7|183973.1|184270.4|184091.1|184173.9|183945.9|40
1738963820000|2025-02-07 21:30:20|184197|184067|184198.9|184068.9|184272.9|184091.5|184178.5|183941.6|39
1738963830000|2025-02-07 21:30:30|184196.3|184066.3|184215.5|184085.5|184274.1|184110.6|184184.3|183969.1|37
1738963840000|2025-02-07 21:30:40|184221|184091|184202.8|184072.8|184240.2|184110.2|184186.4|184056.4|36
1738963850000|2025-02-07 21:30:50|184173.9|184043.9|184213.9|184083.9|184279.7|184105.9|184162.5|183983.1|40
1738963860000|2025-02-07 21:31:00|184277.3|184005.8|184210.1|184080.1|184288.1|184100.5|184187.8|183994.3|39
1738963870000|2025-02-07 21:31:10|184282.9|183995.2|184226.1|184096.1|184287.7|184100.6|184191.7|183994.7|40
1738963880000|2025-02-07 21:31:20|184208.2|184078.2|184226.5|184096.5|184280.8|184098.8|184192.2|183979.2|39
1738963890000|2025-02-07 21:31:30|184219.9|184089.9|184215.8|184085.8|184282.5|184094.9|184134.1|184004.1|39
1738963900000|2025-02-07 21:31:40|184155|184025|184164.3|184034.3|184238.9|184072.4|184129|183945.1|38
1738963910000|2025-02-07 21:31:50|184177.9|184047.9|184194.1|184064.1|184206.9|184076.9|184136.6|184006.6|40
1738963920000|2025-02-07 21:32:00|184183.3|184053.3|184190.5|184060.5|184216.3|184086.3|184132.3|184002.3|39
1738963930000|2025-02-07 21:32:10|184174.5|184044.5|184143.5|184013.5|184211.9|184081.9|184134.4|184004.4|39
1738963940000|2025-02-07 21:32:20|184176.6|184046.6|184132.4|184002.4|184200.5|184070.5|184120.7|183990.7|40
1738963950000|2025-02-07 21:32:30|184189.5|184059.5|184137.6|184007.6|184193|184063|184112.8|183982.8|39
1738963960000|2025-02-07 21:32:40|184185.6|184055.6|184167.7|184037.7|184192|184062|184129.4|183999.4|39
1738963970000|2025-02-07 21:32:50|184181.3|184051.3|184193.4|184063.4|184208.8|184078.8|184132.6|184002.6|40
1738963980000|2025-02-07 21:33:00|184151.9|184021.9|184137.7|184007.7|184203|184073|184132|184002|39
1738963990000|2025-02-07 21:33:10|184162.2|184032.2|184150.2|184020.2|184212|184082|184127.8|183997.8|40
1738964000000|2025-02-07 21:33:20|184174|184044|184155.4|184025.4|184200.7|184070.7|184120.6|183990.6|32
1738964010000|2025-02-07 21:33:30|184156.6|184026.6|184155.6|184025.6|184157.3|184027.3|184155.4|184025.4|18
1738964020000|2025-02-07 21:33:40|184156.5|184026.5|184153.1|184023.1|184156.5|184026.5|184152.7|184022.7|18
1738964030000|2025-02-07 21:33:50|184152.3|184022.3|184148.2|184018.2|184153.2|184023.2|184145.7|184015.7|16
1738964040000|2025-02-07 21:34:00|184148.3|184018.3|184148.1|184018.1|184148.8|184018.8|184148.1|184018.1|6
1738964050000|2025-02-07 21:34:10|184147.9|184017.9|184147.6|184017.6|184150.3|184020.3|184147.6|184017.6|10
1738964060000|2025-02-07 21:34:20|184150.2|184020.2|184149.2|184019.2|184150.2|184020.2|184147.1|184017.1|6
1738964070000|2025-02-07 21:34:30|184149.4|184019.4|184149.5|184019.5|184149.6|184019.6|184147.7|184017.7|9
1738964080000|2025-02-07 21:34:40|184148.6|184018.6|184147.1|184017.1|184149.5|184019.5|184147|184017|13
1738964090000|2025-02-07 21:34:50|184147.8|184017.8|184148.2|184018.2|184148.9|184018.9|184147.2|184017.2|13
1738964100000|2025-02-07 21:35:00|184148.5|184018.5|184147.9|184017.9|184148.9|184018.9|184147.7|184017.7|13
1738964110000|2025-02-07 21:35:10|184148.7|184018.7|184149.9|184019.9|184149.9|184019.9|184147.8|184017.8|14
1738964120000|2025-02-07 21:35:20|184149.2|184019.2|184149.7|184019.7|184152.2|184022.2|184149.2|184019.2|16
1738964130000|2025-02-07 21:35:30|184133.2|184003.2|184109.6|183979.6|184143.8|184013.8|184087.7|183957.7|38
1738964140000|2025-02-07 21:35:40|184114.5|183984.5|184154.7|184024.7|184155.3|184025.3|184083.4|183953.4|21
1738964150000|2025-02-07 21:35:50|184154.5|184024.5|184145.3|184015.3|184155.7|184025.7|184142.9|184012.9|17
1738964160000|2025-02-07 21:36:00|184145.4|184015.4|184159.2|184029.2|184159.2|184029.2|184145.4|184015.4|21
1738964170000|2025-02-07 21:36:10|184159.3|184029.3|184157.8|184027.8|184159.3|184029.3|184148.8|184018.8|16
1738964180000|2025-02-07 21:36:20|184148.9|184018.9|184147.9|184017.9|184157.7|184027.7|184147.9|184017.9|15
1738964190000|2025-02-07 21:36:30|184148.8|184018.8|184147.2|184017.2|184158.6|184028.6|184147.2|184017.2|18
1738964200000|2025-02-07 21:36:40|184147.8|184017.8|184155|184025|184158|184028|184146.9|184016.9|14
1738964210000|2025-02-07 21:36:50|184154.4|184024.4|184146|184016|184154.4|184024.4|184146|184016|4
1738964220000|2025-02-07 21:37:00|184146.1|184016.1|184144.6|184014.6|184146.1|184016.1|184144.6|184014.6|3
1738964230000|2025-02-07 21:37:10|184144.7|184014.7|184144.6|184014.6|184145|184015|184144.5|184014.5|5
1738964240000|2025-02-07 21:37:20|184146.3|184016.3|184144.7|184014.7|184146.3|184016.3|184144.6|184014.6|3
1738964260000|2025-02-07 21:37:40|184145.6|184015.6|184144.8|184014.8|184145.6|184015.6|184144.6|184014.6|4
1738964270000|2025-02-07 21:37:50|184145.2|184015.2|184144.7|184014.7|184145.2|184015.2|184144.7|184014.7|2
1738964280000|2025-02-07 21:38:00|184144.9|184014.9|184145|184015|184145|184015|184144.9|184014.9|2
1738964290000|2025-02-07 21:38:10|184141.1|184011.1|184141.1|184011.1|184141.1|184011.1|184141.1|184011.1|1
1738964300000|2025-02-07 21:38:20|184147.1|184017.1|184141.3|184011.3|184147.1|184017.1|184141.3|184011.3|2
1738964310000|2025-02-07 21:38:30|184141.2|184011.2|184138.5|184008.5|184141.2|184011.2|184138.5|184008.5|2
1738964320000|2025-02-07 21:38:40|184138.3|184008.3|184139|184009|184148.2|184018.2|184138.3|184008.3|4
1738964330000|2025-02-07 21:38:50|184149.2|184019.2|184145.3|184015.3|184149.2|184019.2|184138.3|184008.3|7
1738964340000|2025-02-07 21:39:00|184141.1|184011.1|184141.1|184011.1|184153.6|184023.6|184141.1|184011.1|10
1738964350000|2025-02-07 21:39:10|184151.6|184021.6|184148.8|184018.8|184151.6|184021.6|184135.9|184005.9|10
1738964360000|2025-02-07 21:39:20|184136|184006|184141.7|184011.7|184148.8|184018.8|184132.9|184002.9|9
1738964370000|2025-02-07 21:39:30|184133.1|184003.1|184135.6|184005.6|184146.2|184016.2|184133.1|184003.1|13
1738964380000|2025-02-07 21:39:40|184146.2|184016.2|184132.3|184002.3|184146.2|184016.2|184132.3|184002.3|10
1738964390000|2025-02-07 21:39:50|184141.7|184011.7|184139.1|184009.1|184146.2|184016.2|184133.1|184003.1|12
1738964400000|2025-02-07 21:40:00|184146.2|184016.2|184139|184009|184146.2|184016.2|184139|184009|2
1738964410000|2025-02-07 21:40:10|184146.2|184016.2|184146.2|184016.2|184146.5|184016.5|184133.1|184003.1|9
1738964420000|2025-02-07 21:40:20|184135.6|184005.6|184141.7|184011.7|184146.5|184016.5|184133.1|184003.1|10
1738964430000|2025-02-07 21:40:30|184133.1|184003.1|184140.3|184010.3|184141.7|184011.7|184133.1|184003.1|3
1738964440000|2025-02-07 21:40:40|184147.4|184017.4|184138.1|184008.1|184147.4|184017.4|184133.1|184003.1|13
1738964450000|2025-02-07 21:40:50|184147|184017|184135.6|184005.6|184147|184017|184135.6|184005.6|12
1738964460000|2025-02-07 21:41:00|184146.2|184016.2|184137.7|184007.7|184146.2|184016.2|184132.6|184002.6|14
1738964470000|2025-02-07 21:41:10|184146.2|184016.2|184133|184003|184146.2|184016.2|184132.6|184002.6|12
1738964480000|2025-02-07 21:41:20|184146.2|184016.2|184133|184003|184146.2|184016.2|184132.6|184002.6|12
1738964490000|2025-02-07 21:41:30|184144.1|184014.1|184150.9|183811.9|184181.7|184014.1|184106.4|183811.2|40
1738964500000|2025-02-07 21:41:40|184148.1|183849.6|184106.4|183976.4|184171.8|183983.6|184105.5|183802.2|40
1738964510000|2025-02-07 21:41:50|184147.1|183807.6|184157.2|183815.2|184181.3|183982.6|184103.6|183803.4|40
1738964520000|2025-02-07 21:42:00|184161.4|183831.7|184164|183853|184181.5|183981.7|184109.3|183803.6|40
1738964530000|2025-02-07 21:42:10|184183.1|183898.3|184130.7|184000.7|184183.1|184014.3|184129.4|183810.7|22
1738964540000|2025-02-07 21:42:20|184140.4|184010.4|184125.2|183995.2|184140.4|184010.4|184125.2|183995.2|33
1738964550000|2025-02-07 21:42:30|184129.6|183999.6|184129.2|183999.2|184140.4|184010.4|184128.5|183998.5|30
1738964560000|2025-02-07 21:42:40|184130.1|184000.1|184128.6|183998.6|184138.8|184008.8|184124|183994|28
1738964570000|2025-02-07 21:42:50|184129.8|183999.8|184130.8|184000.8|184140|184010|184129.8|183999.8|27
1738964580000|2025-02-07 21:43:00|184138.7|184008.7|184130|184000|184139.1|184009.1|184128.7|183998.7|28
1738964590000|2025-02-07 21:43:10|184130.3|184000.3|184133.4|184003.4|184140.5|184010.5|184128.5|183998.5|32
1738964600000|2025-02-07 21:43:20|184139.1|184009.1|184138.9|184008.9|184141.1|184011.1|184126.1|183996.1|32
1738964610000|2025-02-07 21:43:30|184130.7|184000.7|184130.3|184000.3|184139.1|184009.1|184126.8|183996.8|31
1738964620000|2025-02-07 21:43:40|184130.2|184000.2|184139.1|184009.1|184139.9|184009.9|184126.3|183996.3|22
1738964630000|2025-02-07 21:43:50|184138.8|184008.8|184139.1|184009.1|184139.1|184009.1|184130|184000|27
1738964640000|2025-02-07 21:44:00|184131|184001|184131|184001|184139.4|184009.4|184126.2|183996.2|26
1738964650000|2025-02-07 21:44:10|184139.1|184009.1|184139.3|184009.3|184139.3|184009.3|184129.4|183999.4|31
1738964660000|2025-02-07 21:44:20|184139.1|184009.1|184129|183999|184139.1|184009.1|184126.2|183996.2|28
1738964670000|2025-02-07 21:44:30|184130.3|184000.3|184131.7|184001.7|184139.1|184009.1|184129|183999|25
1738964680000|2025-02-07 21:44:40|184139.1|184009.1|184130.8|184000.8|184139.1|184009.1|184130.3|184000.3|19
1738964690000|2025-02-07 21:44:50|184138.7|184008.7|184130.5|184000.5|184139.1|184009.1|184130.5|184000.5|21
1738964700000|2025-02-07 21:45:00|184130.1|184000.1|184129.6|183999.6|184139.1|184009.1|184128.9|183998.9|34
1738964710000|2025-02-07 21:45:10|184129.5|183999.5|184130.6|184000.6|184130.9|184000.9|184125.2|183995.2|31
1738964720000|2025-02-07 21:45:20|184128.8|183998.8|184130.1|184000.1|184132.4|184002.4|184128.1|183998.1|29
1738964730000|2025-02-07 21:45:30|184130.4|184000.4|184128.8|183998.8|184130.9|184000.9|184124.4|183994.4|27
1738964740000|2025-02-07 21:45:40|184128.9|183998.9|184129.1|183999.1|184130|184000|184127.9|183997.9|25
1738964750000|2025-02-07 21:45:50|184129.4|183999.4|184130.4|184000.4|184130.4|184000.4|184125.4|183995.4|30
1738964760000|2025-02-07 21:46:00|184129.7|183999.7|184178.8|183837.6|184252.9|184051.1|184128.5|183837.6|31
1738964770000|2025-02-07 21:46:10|184179.7|183861.6|184151.7|184021.7|184213.3|184021.8|184106|183823.4|25
1738964780000|2025-02-07 21:46:20|184140.2|184010.2|184147|184017|184154|184024|184138.7|184008.7|7
1738964790000|2025-02-07 21:46:30|184146.9|184016.9|184235.8|183907|184277.6|184072|184137.8|183878.4|20
1738964800000|2025-02-07 21:46:40|184236.9|183927.3|184256.4|183979|184273|184047.5|184177.5|183854.3|40
1738964810000|2025-02-07 21:46:50|184222.9|183887.3|184221.4|183879.4|184274.5|184079.3|184179.6|183861.9|40
1738964820000|2025-02-07 21:47:00|184255|183913.8|184225.2|183883.2|184259.7|184049.6|184179.6|183869.1|40
1738964830000|2025-02-07 21:47:10|184245.3|183933.1|184237.3|183895.3|184254.7|183981.2|184218.4|183876.4|40
1738964840000|2025-02-07 21:47:20|184231.7|183889.7|184150.6|184020.6|184231.7|184020.6|184136.4|183824.4|15
1738964850000|2025-02-07 21:47:30|184200|183929|184172.4|183843.7|184284.2|184098.1|184114.3|183803.7|40
1738964860000|2025-02-07 21:47:40|184145.7|183803.7|184148|183806|184199.7|183904.6|184143.2|183801.2|40
1738964870000|2025-02-07 21:47:50|184179.9|183837.9|184179|183847.1|184196.2|183995.3|184125.3|183804|39
1738964880000|2025-02-07 21:48:00|184193.1|183876.9|184160.4|183835.2|184238.6|183995.4|184111.5|183816.6|39
1738964890000|2025-02-07 21:48:10|184170.8|183881.8|184255.3|183913.3|184326.2|184054.1|184120.1|183838.1|39
1738964900000|2025-02-07 21:48:20|184231.1|183889.1|184163.3|183821.9|184321.1|184043|184158.3|183816.3|38
1738964910000|2025-02-07 21:48:30|184177.7|183847.2|184144.3|184014.3|184177.7|184030.4|184126.9|183847.2|28
1738964920000|2025-02-07 21:48:40|184144.2|184014.2|184212|184082|184312.9|184094.1|184144.2|183877.3|39
1738964930000|2025-02-07 21:48:50|184316.9|183998.9|184309|183989.7|184316.9|184108.1|184199|183857|39
1738964940000|2025-02-07 21:49:00|184278.9|183940.3|184216|184086|184321.4|184103.3|184210.2|183868.2|40
1738964950000|2025-02-07 21:49:10|184300.1|184005.6|184247.2|184117.2|184325.1|184117.2|184210.8|183868.8|33
1738964960000|2025-02-07 21:49:20|184246.8|184116.8|184323.2|184000.3|184338.2|184117.2|184236.1|183960.4|21
1738964970000|2025-02-07 21:49:30|184333.2|184011.2|184300.8|184000|184333.2|184151.7|184274.9|183944.9|22
1738964980000|2025-02-07 21:49:40|184303|184001.3|184290.1|184160.1|184303|184161.1|184215.1|183885.4|22
1738964990000|2025-02-07 21:49:50|184276.9|184146.9|184293.3|183998.7|184294.8|184146.9|184214|183883.7|32
1738965000000|2025-02-07 21:50:00|184305.1|183998.6|184298.8|183996.5|184307.6|184000|184289.2|183986|27
1738965010000|2025-02-07 21:50:10|184318.1|183982.5|184317.6|183982.1|184329.9|184001.4|184312|183982.1|7
1738965020000|2025-02-07 21:50:20|184318.4|183982.7|184265.1|183923.1|184318.4|183988|184237.6|183895.6|25
1738965030000|2025-02-07 21:50:30|184283.6|183951.5|184287.5|183982.9|184307.6|184096.8|184213.2|183871.2|40
1738965040000|2025-02-07 21:50:40|184239.4|183897.4|184244.4|183902.4|184315.1|184104.6|184217.1|183878|40
1738965050000|2025-02-07 21:50:50|184264.6|183922.6|184274.8|183946.4|184306.6|184094|184219.4|183886.3|40
1738965060000|2025-02-07 21:51:00|184260.4|183918.4|184278|183936|184313|183999.4|184226.7|183884.7|40
1738965070000|2025-02-07 21:51:10|184303.2|183983.6|184220.9|183896.9|184305.4|184019|184207.4|183865.4|40
1738965080000|2025-02-07 21:51:20|184273.8|183931.8|184272.4|183934.8|184306.5|184098.6|184228.6|183894.4|40
1738965090000|2025-02-07 21:51:30|184304.8|183990.2|184309.1|183993.8|184309.1|184006.1|184231.2|183889.2|40
1738965100000|2025-02-07 21:51:40|184228.1|184098.1|184281.2|184001.4|184308.8|184098.1|184218.4|183876.4|40
1738965110000|2025-02-07 21:51:50|184240.9|183898.9|184255.9|183913.9|184311.5|184009.5|184222.4|183880.4|35
1738965120000|2025-02-07 21:52:00|184288.4|183946.4|184269|183927|184304.4|183989.4|184221|183879|38
1738965130000|2025-02-07 21:52:10|184268.9|183926.9|184270.6|183928.6|184309.4|184016.6|184219.7|183877.7|32
1738965140000|2025-02-07 21:52:20|184243|183901|184277.4|183938.9|184303.9|183989.6|184222.3|183880.3|28
1738965150000|2025-02-07 21:52:30|184272.6|183930.6|184247.6|183905.6|184300.5|184003.4|184222.8|183880.8|39
1738965160000|2025-02-07 21:52:40|184259.2|183917.2|184317.9|183975.9|184330.1|183988.1|184232.2|183890.2|36
1738965170000|2025-02-07 21:52:50|184257.5|183915.5|184265.8|183923.8|184330.9|184002|184218.1|183876.1|40
1738965180000|2025-02-07 21:53:00|184312.8|183970.8|184228.1|183886.1|184334.3|183992.3|184224.5|183882.5|40
1738965190000|2025-02-07 21:53:10|184236.7|183894.7|184221.8|183879.8|184322.5|183980.5|184221.8|183879.8|40
1738965200000|2025-02-07 21:53:20|184261.2|183919.2|184260.5|183918.5|184320.6|183978.6|184232.1|183890.1|40
1738965210000|2025-02-07 21:53:30|184266.2|183924.2|184237.1|183895.1|184332.8|183990.8|184225.1|183883.1|39
1738965220000|2025-02-07 21:53:40|184251.3|183909.3|184258.8|183916.8|184316.7|183974.7|184221.5|183879.5|37
1738965230000|2025-02-07 21:53:50|184236.5|183894.5|184238|183896|184327.7|183985.7|184224.5|183882.5|40
1738965240000|2025-02-07 21:54:00|184232.5|183890.5|184265.1|183923.1|184320.5|183978.5|184226.9|183884.9|40
1738965250000|2025-02-07 21:54:10|184288.4|183946.4|184299.8|183957.8|184343.4|184001.4|184228.7|183886.7|32
1738965260000|2025-02-07 21:54:20|184337.3|183995.3|184239.8|183897.8|184337.3|183995.3|184238.5|183896.5|40
1738965270000|2025-02-07 21:54:30|184239.2|183897.2|184253.7|183911.7|184327.8|183985.8|184226.7|183884.7|35
1738965280000|2025-02-07 21:54:40|184268.7|183926.7|184256.4|183914.4|184332.4|183990.4|184225.3|183883.3|40
1738965290000|2025-02-07 21:54:50|184235.2|183893.2|184284.2|183942.2|184327.1|183985.1|184221.8|183879.8|40
1738965300000|2025-02-07 21:55:00|184216.8|183874.8|184235.4|183893.4|184266.7|183924.7|184216.8|183874.8|18
1738965310000|2025-02-07 21:55:10|184242.2|183900.2|184290.5|183948.5|184333.5|183991.5|184209.7|183867.7|38
1738965320000|2025-02-07 21:55:20|184233.7|183891.7|184243.4|183901.4|184324.4|183982.4|184209.7|183867.7|24
1738965330000|2025-02-07 21:55:30|184236.6|183894.6|184220.6|183878.6|184316|183974|184212|183870|23
1738965340000|2025-02-07 21:55:40|184234.4|183892.4|184234.1|183892.1|184272.1|183930.1|184208.9|183866.9|35
1738965350000|2025-02-07 21:55:50|184256.4|183914.4|184236.6|183894.6|184323.8|183981.8|184232.5|183890.5|23
1738965360000|2025-02-07 21:56:00|184243|183901|184285.5|183943.5|184285.5|183943.5|184208.9|183866.9|24
1738965370000|2025-02-07 21:56:10|184308.5|183966.5|184239.8|183897.8|184332.7|183990.7|184232|183890|35
1738965380000|2025-02-07 21:56:20|184240.1|183898.1|184240.2|183898.2|184272.5|183930.5|184231|183889|32
1738965390000|2025-02-07 21:56:30|184247.7|183905.7|184231.8|183889.8|184311.3|183969.3|184224.2|183882.2|30
1738965400000|2025-02-07 21:56:40|184252.9|183910.9|184260.5|183918.5|184295.6|183953.6|184208.9|183866.9|34
1738965410000|2025-02-07 21:56:50|184238.3|183896.3|184287.6|183945.6|184306.4|183964.4|184223.5|183881.5|34
1738965420000|2025-02-07 21:57:00|184247.5|183905.5|184251.4|183909.4|184308|183966|184225.9|183883.9|33
1738965430000|2025-02-07 21:57:10|184233.3|183891.3|184233|183891|184295|183953|184225.9|183883.9|33
1738965440000|2025-02-07 21:57:20|184233.8|183891.8|184221.6|183879.6|184305.8|183963.8|184221.6|183879.6|27
1738965450000|2025-02-07 21:57:30|184240.6|183898.6|184238.6|183896.6|184280.5|183938.5|184225.9|183883.9|27
1738965460000|2025-02-07 21:57:40|184247.5|183905.5|184295.9|183953.9|184319.4|183977.4|184226.2|183884.2|26
1738965470000|2025-02-07 21:57:50|184236.8|183894.8|184233.2|183891.2|184294.2|183952.2|184217.8|183875.8|38
1738965480000|2025-02-07 21:58:00|184227.4|183885.4|184227.2|183885.2|184323.6|183981.6|184217.8|183875.8|24
1738965490000|2025-02-07 21:58:10|184258.6|183916.6|184234.5|183892.5|184285.5|183943.5|184216.2|183874.2|26
1738965500000|2025-02-07 21:58:20|184229.7|183887.7|184268|183926|184309.9|183967.9|184216.3|183874.3|28
1738965510000|2025-02-07 21:58:30|184277.4|183935.4|184223.9|183881.9|184324.2|183982.2|184210.3|183868.3|32
1738965520000|2025-02-07 21:58:40|184230.9|183888.9|184231.4|183889.4|184324.2|183982.2|184222.2|183880.2|29
1738965530000|2025-02-07 21:58:50|184244.5|183902.5|184211.6|183869.6|184249.5|183907.5|184208.3|183866.3|26
1739134800000|2025-02-09 21:00:00|186398.5|186001.5|186448.5|186051.5|186448.5|186051.5|186398.5|186001.5|2
1739134810000|2025-02-09 21:00:10|186348.5|185951.5|186223.5|185826.5|186348.5|185951.5|186223.5|185826.5|2
1739135430000|2025-02-09 21:10:30|186398.5|186001.5|186398.5|186001.5|186398.5|186001.5|186398.5|186001.5|1
1739135920000|2025-02-09 21:18:40|186448.5|186051.5|186448.5|186051.5|186448.5|186051.5|186448.5|186051.5|1
1739136050000|2025-02-09 21:20:50|186448.6|186051.6|186448.6|186051.6|186448.6|186051.6|186448.6|186051.6|1
1739136090000|2025-02-09 21:21:30|186448.5|186051.5|186448.5|186051.5|186448.5|186051.5|186448.5|186051.5|1
1739136180000|2025-02-09 21:23:00|186448.6|186051.6|186448.6|186051.6|186448.6|186051.6|186448.6|186051.6|1
1739136200000|2025-02-09 21:23:20|186448.5|186051.5|186448.5|186051.5|186448.5|186051.5|186448.5|186051.5|1
1739136240000|2025-02-09 21:24:00|186548.5|186151.5|186548.5|186151.5|186548.5|186151.5|186548.5|186151.5|1
1739137750000|2025-02-09 21:49:10|186548.6|186151.6|186548.6|186151.6|186548.6|186151.6|186548.6|186151.6|1
1739137770000|2025-02-09 21:49:30|186548.5|186151.5|186548.5|186151.5|186548.5|186151.5|186548.5|186151.5|1
1739138460000|2025-02-09 22:01:00|186541.8|186158.2|186541.8|186158.2|186541.8|186158.2|186541.8|186158.2|1
1739138480000|2025-02-09 22:01:20|186352.5|186172.5|186352.5|186172.5|186352.5|186172.5|186352.5|186172.5|1
1739138510000|2025-02-09 22:01:50|186410|186115|186408.3|186116.7|186410|186137.4|186387.6|186115|4
1739138520000|2025-02-09 22:02:00|186387.6|186137.4|186352.5|186172.5|186408.3|186172.5|186352.5|186116.7|3
1739138540000|2025-02-09 22:02:20|186519.2|186180.9|186519.2|186180.9|186519.2|186180.9|186519.2|186180.9|1
1739138550000|2025-02-09 22:02:30|186492.2|186182.8|186494.2|186205.9|186541.8|186205.9|186492.2|186158.2|7
1739138580000|2025-02-09 22:03:00|186521|186179|186521|186179|186521|186179|186521|186179|1
1739138820000|2025-02-09 22:07:00|186571|186229|186521|186179|186571|186229|186521|186179|2
1739138920000|2025-02-09 22:08:40|186584.4|186242.4|186571|186229|186595.6|186253.6|186571|186229|3
1739138950000|2025-02-09 22:09:10|186706.1|186364.1|186696|186401.1|186723.8|186429|186696|186364.1|4
1739138960000|2025-02-09 22:09:20|186693.3|186403.7|186571|186229|186693.3|186403.7|186571|186229|2
1739139000000|2025-02-09 22:10:00|186521|186179|186521|186179|186521|186179|186521|186179|1
1739139050000|2025-02-09 22:10:50|186448.2|186151.8|186448.2|186151.8|186448.2|186151.8|186448.2|186151.8|1
1739139060000|2025-02-09 22:11:00|186446.8|186153.2|186446.8|186153.2|186446.8|186153.2|186446.8|186153.2|1
1739139070000|2025-02-09 22:11:10|186445.5|186154.5|186445.5|186154.5|186445.5|186154.5|186445.5|186154.5|1
1739139080000|2025-02-09 22:11:20|186444.3|186155.7|186521|186179|186571|186229|186444.3|186155.7|3
1739139160000|2025-02-09 22:12:40|186424.8|186133.3|186521|186179|186521|186179|186423.6|186133.3|3
1739139180000|2025-02-09 22:13:00|186444.8|186155.2|186443.6|186156.4|186444.8|186156.4|186443.6|186155.2|2
1739139190000|2025-02-09 22:13:10|186371|186029|186371|186029|186371|186029|186371|186029|1
1739139420000|2025-02-09 22:17:00|186383.5|186041.5|186371|186029|186383.5|186041.5|186371|186029|2
1739142010000|2025-02-09 23:00:10|186196|185854|186196|185854|186196|185854|186196|185854|1
1739142130000|2025-02-09 23:02:10|186021|185679|186180.5|185838.5|186180.5|185838.5|186021|185679|2
1739142140000|2025-02-09 23:02:20|186121|185779|186121|185779|186121|185779|186121|185779|1
1739142150000|2025-02-09 23:02:30|186221|185879|186083.5|185741.5|186221|185879|186083.5|185741.5|2
1739142170000|2025-02-09 23:02:50|186133.4|185791.4|186133.4|185791.4|186133.4|185791.4|186133.4|185791.4|1
1739142190000|2025-02-09 23:03:10|186103.6|185761.6|186108.4|185766.4|186108.4|185766.4|186103.6|185761.6|2
1739142210000|2025-02-09 23:03:30|186051.9|185709.9|186051.9|185709.9|186051.9|185709.9|186051.9|185709.9|1
1739142220000|2025-02-09 23:03:40|186041.8|185699.8|186008.5|185666.5|186098.9|185756.9|186008.5|185666.5|8
1739142240000|2025-02-09 23:04:00|186090.7|185748.7|186002.3|185660.3|186172.9|185830.9|186002.3|185660.3|3
1739142270000|2025-02-09 23:04:30|186032.9|185690.9|186034.5|185692.5|186034.5|185692.5|186032.9|185690.9|2
1739142280000|2025-02-09 23:04:40|186030.5|185688.5|185991.8|185649.8|186030.5|185688.5|185991.8|185649.8|2
1739142310000|2025-02-09 23:05:10|186021|185679|186021|185679|186021|185679|186021|185679|1
1739142350000|2025-02-09 23:05:50|186049.5|185707.5|186049.5|185707.5|186049.5|185707.5|186049.5|185707.5|1
1739142360000|2025-02-09 23:06:00|186056.5|185714.5|186049.7|185707.7|186056.5|185714.5|186025.9|185683.9|5
1739142370000|2025-02-09 23:06:10|186021|185679|186021|185679|186021|185679|186021|185679|1
1739142400000|2025-02-09 23:06:40|186070.9|185728.9|186021|185679|186321|185979|186021|185679|9
1739142410000|2025-02-09 23:06:50|186024.1|185682.1|186121|185779|186321|185979|186022.9|185680.9|6
1739142420000|2025-02-09 23:07:00|186229.8|185887.8|186080.2|185738.2|186229.8|185887.8|186004.3|185662.3|8
1739142430000|2025-02-09 23:07:10|186087.2|185745.2|186052.2|185710.2|186088.8|185746.8|186052.2|185710.2|3
1739142460000|2025-02-09 23:07:40|186093.9|185751.9|186084.3|185742.3|186097.4|185755.4|186084.3|185742.3|4
1739142470000|2025-02-09 23:07:50|186082.9|185740.9|186082.9|185740.9|186082.9|185740.9|186082.9|185740.9|1
1739142480000|2025-02-09 23:08:00|186081.6|185739.6|186081.6|185739.6|186081.6|185739.6|186081.6|185739.6|1
1739142490000|2025-02-09 23:08:10|186080.4|185738.4|186039.7|185697.7|186080.4|185738.4|186039.7|185697.7|2
1739142500000|2025-02-09 23:08:20|186038.6|185696.6|185845.4|185503.4|186038.6|185696.6|185845.1|185503.1|4
1739142510000|2025-02-09 23:08:30|185847.7|185505.7|185844.2|185502.2|185847.7|185505.7|185844.2|185502.2|2
1739142530000|2025-02-09 23:08:50|185842.3|185500.3|185794.4|185664.4|185842.3|185664.4|185794.4|185464.8|4
1739142540000|2025-02-09 23:09:00|185816|185532.3|185815.1|185536.9|185816|185539.7|185811.2|185532.3|3
1739142550000|2025-02-09 23:09:10|185813.4|185538.6|185811.8|185540.3|185813.4|185540.3|185811.8|185538.6|2
1739142570000|2025-02-09 23:09:30|185810.3|185541.8|185810.3|185541.8|185810.3|185541.8|185810.3|185541.8|1
1739142580000|2025-02-09 23:09:40|185808.8|185543.3|185808.8|185543.3|185808.8|185543.3|185808.8|185543.3|1
1739142590000|2025-02-09 23:09:50|185807.4|185544.7|185807.4|185544.7|185807.4|185544.7|185807.4|185544.7|1
1739142600000|2025-02-09 23:10:00|185806.1|185546|185801.3|185543.9|185806.1|185546|185801.3|185542.7|3
1739142620000|2025-02-09 23:10:20|185800.2|185545|185799.1|185546|185800.2|185546|185799.1|185545|2
1739142630000|2025-02-09 23:10:30|185801|185547.7|185800.1|185548.7|185801|185548.7|185800.1|185547.7|2
1739142650000|2025-02-09 23:10:50|185799.2|185549.5|185798.4|185550.4|185799.2|185550.4|185798.4|185549.5|2
1739142670000|2025-02-09 23:11:10|185797.6|185551.2|185797.6|185551.2|185797.6|185551.2|185797.6|185551.2|1
1739142680000|2025-02-09 23:11:20|185796.8|185551.9|185796.1|185552.6|185796.8|185552.6|185796.1|185551.9|2
1739142700000|2025-02-09 23:11:40|185795.5|185553.3|185795.5|185553.3|185795.5|185553.3|185795.5|185553.3|1
1739142710000|2025-02-09 23:11:50|185794.8|185553.9|185794.8|185553.9|185794.8|185553.9|185794.8|185553.9|1
1739142720000|2025-02-09 23:12:00|185794.2|185554.5|185794.2|185554.5|185794.2|185554.5|185794.2|185554.5|1
1739142730000|2025-02-09 23:12:10|185793.6|185555.1|185793.6|185555.1|185793.6|185555.1|185793.6|185555.1|1
1739142740000|2025-02-09 23:12:20|185793.1|185555.7|185793.1|185555.7|185793.1|185555.7|185793.1|185555.7|1
1739142750000|2025-02-09 23:12:30|185792.6|185556.2|185792.6|185556.2|185792.6|185556.2|185792.6|185556.2|1
1739142760000|2025-02-09 23:12:40|185792.1|185556.7|185792.1|185556.7|185792.1|185556.7|185792.1|185556.7|1
1739142770000|2025-02-09 23:12:50|185791.6|185557.2|185791.6|185557.2|185791.6|185557.2|185791.6|185557.2|1
1739142780000|2025-02-09 23:13:00|185791.1|185557.6|185791.1|185557.6|185791.1|185557.6|185791.1|185557.6|1
1739142790000|2025-02-09 23:13:10|185790.7|185558|185790.7|185558|185790.7|185558|185790.7|185558|1
1739142800000|2025-02-09 23:13:20|185790.3|185558.4|185790.3|185558.4|185790.3|185558.4|185790.3|185558.4|1
1739142810000|2025-02-09 23:13:30|185789.9|185558.8|185789.9|185558.8|185789.9|185558.8|185789.9|185558.8|1
1739142820000|2025-02-09 23:13:40|185789.6|185559.2|185789.6|185559.2|185789.6|185559.2|185789.6|185559.2|1
1739142830000|2025-02-09 23:13:50|185789.2|185559.5|185789.2|185559.5|185789.2|185559.5|185789.2|185559.5|1
1739142850000|2025-02-09 23:14:10|185788.6|185560.2|185788.6|185560.2|185788.6|185560.2|185788.6|185560.2|1
1739142860000|2025-02-09 23:14:20|185788.3|185560.5|185788.6|185560.6|185793|185560.6|185788.3|185555.7|3
1739142870000|2025-02-09 23:14:30|185788.2|185561|185788.2|185561|185788.2|185561|185788.2|185561|1
1739142880000|2025-02-09 23:14:40|185789|185560|185789|185560|185789|185560|185789|185560|1
1739142890000|2025-02-09 23:14:50|185788.7|185560.3|185788.7|185560.3|185788.7|185560.3|185788.7|185560.3|1
1739142900000|2025-02-09 23:15:00|185788.4|185560.6|185788.4|185560.6|185788.4|185560.6|185788.4|185560.6|1
1739142910000|2025-02-09 23:15:10|185788.1|185560.9|185793.2|185451.2|185797.1|185560.9|185788.1|185451.2|6
1739142950000|2025-02-09 23:15:50|185797|185455|185791.3|185449.3|185797|185455|185791.3|185449.3|7
1739142980000|2025-02-09 23:16:20|185794.4|185452.4|185791.2|185449.2|185796.1|185454.1|185791.2|185449.2|4
1739142990000|2025-02-09 23:16:30|185793.9|185451.9|185793.9|185451.9|185793.9|185451.9|185793.9|185451.9|1
1739143000000|2025-02-09 23:16:40|185797.8|185455.8|185788.6|185446.6|185797.8|185455.8|185788.6|185446.6|20
1739143010000|2025-02-09 23:16:50|185795.1|185453.1|185788.7|185446.7|185795.1|185453.1|185788.6|185446.6|6
1739143020000|2025-02-09 23:17:00|185795.2|185453.2|185799.2|185457.2|185799.2|185457.2|185788.6|185446.6|4
1739143040000|2025-02-09 23:17:20|185798.2|185456.2|185799.3|185457.3|185799.3|185457.3|185798.2|185456.2|2
1739143050000|2025-02-09 23:17:30|185798.2|185456.2|185799.3|185457.3|185799.3|185457.3|185798.2|185456.2|2
1739143060000|2025-02-09 23:17:40|185798.2|185456.2|185798.6|185456.6|185799.3|185457.3|185798.2|185456.2|3
1739143080000|2025-02-09 23:18:00|185798.3|185456.3|185799.6|185457.6|185799.6|185457.6|185798.3|185456.3|2
1739143090000|2025-02-09 23:18:10|185798.5|185456.5|185799.5|185457.5|185799.5|185457.5|185798.5|185456.5|2
1739143180000|2025-02-09 23:19:40|185798.4|185456.4|185798.4|185456.4|185798.4|185456.4|185798.4|185456.4|1
1739143240000|2025-02-09 23:20:40|185799.1|185457.1|185799.2|185457.2|185799.2|185457.2|185798.2|185456.2|3
1739143250000|2025-02-09 23:20:50|185798.4|185456.4|185799.1|185457.1|185799.1|185457.1|185798.4|185456.4|2
1739143300000|2025-02-09 23:21:40|185798.6|185456.6|185799|185457|185799|185457|185798.6|185456.6|2
1739143320000|2025-02-09 23:22:00|185798.5|185456.5|185799.8|185457.8|185799.8|185457.8|185798.5|185456.5|2
1739143330000|2025-02-09 23:22:10|185798.8|185456.8|185799.9|185457.9|185799.9|185457.9|185798.8|185456.8|2
1739143340000|2025-02-09 23:22:20|185799.2|185457.2|185798.8|185456.8|185799.9|185457.9|185798.8|185456.8|7
1739143350000|2025-02-09 23:22:30|185799.8|185457.8|185799.8|185457.8|185799.8|185457.8|185799.8|185457.8|1
1739143360000|2025-02-09 23:22:40|185798.4|185456.4|185798.6|185456.6|185798.6|185456.6|185798.4|185456.4|2
1739143370000|2025-02-09 23:22:50|185798.2|185456.2|185799.5|185457.5|185799.5|185457.5|185798.2|185456.2|2
1739143380000|2025-02-09 23:23:00|185798.4|185456.4|185799.4|185457.4|185799.4|185457.4|185798.4|185456.4|2
1739143390000|2025-02-09 23:23:10|185798.3|185456.3|185798.4|185456.4|185799.4|185457.4|185798.3|185456.3|5
1739143400000|2025-02-09 23:23:20|185799.4|185457.4|185799.4|185457.4|185799.4|185457.4|185798.4|185456.4|3
1739143410000|2025-02-09 23:23:30|185798.4|185456.4|185798.4|185456.4|185799.4|185457.4|185798.4|185456.4|3
1739143430000|2025-02-09 23:23:50|185799.4|185457.4|185799.4|185457.4|185799.4|185457.4|185799.4|185457.4|1
1739143440000|2025-02-09 23:24:00|185798.4|185456.4|185799.4|185457.4|185799.5|185457.5|185798.4|185456.4|4
1739143450000|2025-02-09 23:24:10|185798.3|185456.3|185799.4|185457.4|185799.4|185457.4|185798.3|185456.3|2
1739143470000|2025-02-09 23:24:30|185798.3|185456.3|185799.3|185457.3|185799.3|185457.3|185798.3|185456.3|2
1739143480000|2025-02-09 23:24:40|185798.2|185456.2|185799.2|185457.2|185799.2|185457.2|185798.2|185456.2|2
1739143530000|2025-02-09 23:25:30|185798|185456|185799.1|185457.1|185799.1|185457.1|185798|185456|2
1739143550000|2025-02-09 23:25:50|185798.4|185456.4|185798.4|185456.4|185798.4|185456.4|185798.4|185456.4|1
1739143600000|2025-02-09 23:26:40|185800.4|185458.4|185800.4|185458.4|185800.4|185458.4|185800.4|185458.4|1
1739143620000|2025-02-09 23:27:00|185796.1|185454.1|185796.1|185454.1|185796.1|185454.1|185796.1|185454.1|1
1739143640000|2025-02-09 23:27:20|185796.5|185454.5|185796.5|185454.5|185796.5|185454.5|185796.5|185454.5|1
1739143670000|2025-02-09 23:27:50|185796.6|185454.6|185796.6|185454.6|185796.6|185454.6|185796.6|185454.6|1
1739143680000|2025-02-09 23:28:00|185796.3|185454.3|185796.3|185454.3|185796.3|185454.3|185796.3|185454.3|1
1739143740000|2025-02-09 23:29:00|185797.5|185455.5|185797.5|185455.5|185797.5|185455.5|185797.5|185455.5|1
1739143800000|2025-02-09 23:30:00|185795.4|185453.4|185795.4|185453.4|185795.4|185453.4|185795.4|185453.4|1
1739143980000|2025-02-09 23:33:00|185796.9|185454.9|185798|185456|185798|185456|185796.9|185454.9|3
1739143990000|2025-02-09 23:33:10|185797.4|185455.4|185797.4|185455.4|185797.4|185455.4|185797.4|185455.4|1
1739144010000|2025-02-09 23:33:30|185797.6|185455.6|185797.6|185455.6|185797.6|185455.6|185797.6|185455.6|1
1739144030000|2025-02-09 23:33:50|185797.5|185455.5|185797.5|185455.5|185797.5|185455.5|185797.5|185455.5|1
1739144040000|2025-02-09 23:34:00|185797.6|185455.6|185798|185456|185798|185456|185797.6|185455.6|2
1739144130000|2025-02-09 23:35:30|185797.4|185455.4|185799.8|185457.8|185799.8|185457.8|185797.4|185455.4|3
1739144160000|2025-02-09 23:36:00|185798.6|185456.6|185800.3|185458.3|185800.3|185458.3|185798.6|185456.6|3
1739144170000|2025-02-09 23:36:10|185798.3|185456.3|185798.3|185456.3|185798.3|185456.3|185798.3|185456.3|1
1739144180000|2025-02-09 23:36:20|185798.1|185456.1|185799|185457|185799|185457|185798.1|185456.1|2
1739144190000|2025-02-09 23:36:30|185798|185456|185789.4|185447.4|185799|185457|185789.4|185447.4|4
1739144200000|2025-02-09 23:36:40|185788.6|185446.6|185790.4|185448.4|185790.9|185448.9|185788.6|185446.6|4
1739144210000|2025-02-09 23:36:50|185789.5|185447.5|185587|185245|185789.5|185447.5|185587|185245|7
1739144240000|2025-02-09 23:37:20|185524.3|185182.3|185524.3|185182.3|185524.3|185182.3|185524.3|185182.3|1
1739144270000|2025-02-09 23:37:50|185596.3|185254.3|185596.3|185254.3|185596.3|185254.3|185596.3|185254.3|1
1739144310000|2025-02-09 23:38:30|185519.4|185177.4|185572.1|185230.1|185572.1|185230.1|185519.4|185177.4|3
1739144320000|2025-02-09 23:38:40|185601|185259|185601|185259|185601|185259|185601|185259|1
1739144360000|2025-02-09 23:39:20|185572.1|185230.1|185572.1|185230.1|185572.1|185230.1|185572.1|185230.1|1
1739144380000|2025-02-09 23:39:40|185601|185259|185601|185259|185601|185259|185601|185259|1
1739144410000|2025-02-09 23:40:10|185572.1|185230.1|185572.1|185230.1|185572.1|185230.1|185572.1|185230.1|1
1739144430000|2025-02-09 23:40:30|185601|185259|185601|185259|185601|185259|185601|185259|1
1739144470000|2025-02-09 23:41:10|185572.1|185230.1|185572.1|185230.1|185572.1|185230.1|185572.1|185230.1|1
1739144490000|2025-02-09 23:41:30|185601|185259|185601|185259|185601|185259|185601|185259|1
1739144530000|2025-02-09 23:42:10|185572.1|185230.1|185572.1|185230.1|185572.1|185230.1|185572.1|185230.1|1
1739144540000|2025-02-09 23:42:20|185601|185259|185601|185259|185601|185259|185601|185259|1
1739144580000|2025-02-09 23:43:00|185572.1|185230.1|185572.1|185230.1|185572.1|185230.1|185572.1|185230.1|1
1739144600000|2025-02-09 23:43:20|185601|185259|185601|185259|185601|185259|185601|185259|1
1739144640000|2025-02-09 23:44:00|185572.1|185230.1|185572.1|185230.1|185572.1|185230.1|185572.1|185230.1|1
1739144650000|2025-02-09 23:44:10|185601|185259|185601|185259|185601|185259|185601|185259|1
1739144690000|2025-02-09 23:44:50|185572.1|185230.1|185572.1|185230.1|185572.1|185230.1|185572.1|185230.1|1
1739144710000|2025-02-09 23:45:10|185601|185259|185601|185259|185601|185259|185601|185259|1
1739144740000|2025-02-09 23:45:40|185578.6|185236.6|185495|185365|185578.6|185365|185495|185236.6|2
1739144780000|2025-02-09 23:46:20|185485.7|185355.7|185495|185365|185495|185365|185485.7|185355.7|2
1739144820000|2025-02-09 23:47:00|185579.4|185237.4|185485.7|185355.7|185579.4|185355.7|185485.7|185237.4|2
1739144830000|2025-02-09 23:47:10|185495|185365|185495|185365|185495|185365|185495|185365|1
1739144840000|2025-02-09 23:47:20|185465|185335|185495|185365|185495|185365|185465|185335|2
1739144850000|2025-02-09 23:47:30|185465|185335|185465|185335|185465|185335|185465|185335|1
1739144860000|2025-02-09 23:47:40|185495|185365|185495|185365|185495|185365|185465|185335|3
1739144870000|2025-02-09 23:47:50|185465|185335|185495|185365|185495|185365|185465|185335|2
1739144900000|2025-02-09 23:48:20|185485.7|185355.7|185495|185365|185495|185365|185465|185335|4
1739144910000|2025-02-09 23:48:30|185485.7|185355.7|185485.7|185355.7|185485.7|185355.7|185485.7|185355.7|1
1739144920000|2025-02-09 23:48:40|185495|185365|185495|185365|185495|185365|185495|185365|1
1739144970000|2025-02-09 23:49:30|185578|185236|185578|185236|185578|185236|185578|185236|1
1739144980000|2025-02-09 23:49:40|185495|185365|185495|185365|185495|185365|185495|185365|1
1739144990000|2025-02-09 23:49:50|185465|185335|185465|185335|185465|185335|185465|185335|1
1739145000000|2025-02-09 23:50:00|185495|185365|185495|185365|185495|185365|185465|185335|3
1739145020000|2025-02-09 23:50:20|185485.7|185355.7|185485.7|185355.7|185485.7|185355.7|185485.7|185355.7|1
1739145030000|2025-02-09 23:50:30|185495|185365|185485.7|185355.7|185495|185365|185485.7|185355.7|2
1739145040000|2025-02-09 23:50:40|185495|185365|185465|185335|185495|185365|185465|185335|2
1739145050000|2025-02-09 23:50:50|185433.8|185303.8|185436|185306|185436|185306|185433.8|185303.8|2
1739145100000|2025-02-09 23:51:40|185528.3|185186.3|185436|185306|185528.3|185306|185436|185186.3|2
1739145150000|2025-02-09 23:52:30|185528.3|185186.3|185402.5|185272.5|185528.3|185272.5|185402.5|185186.3|2
1739145160000|2025-02-09 23:52:40|185415|185285|185395|185265|185415|185285|185395|185265|2
1739145200000|2025-02-09 23:53:20|185488.2|185146.2|185488.2|185146.2|185488.2|185146.2|185488.2|185146.2|1
1739145210000|2025-02-09 23:53:30|185487.9|185145.9|185395|185265|185487.9|185265|185395|185145.6|3
1739145220000|2025-02-09 23:53:40|185378.7|185248.7|185395|185265|185395|185265|185378.7|185248.7|2
1739145260000|2025-02-09 23:54:20|185484.4|185142.4|185395|185265|185484.4|185274.3|185371.5|185142.4|5
1739145270000|2025-02-09 23:54:30|185415|185285|185415|185285|185415|185285|185387.7|185257.7|3
1739145300000|2025-02-09 23:55:00|185387.7|185257.7|185415|185285|185415|185285|185387.7|185257.7|2
1739145320000|2025-02-09 23:55:20|185387.7|185257.7|185415|185285|185415|185285|185387.7|185257.7|2
1739145340000|2025-02-09 23:55:40|185387.7|185257.7|185415|185285|185415|185285|185387.7|185257.7|4
1739145370000|2025-02-09 23:56:10|185424.3|185294.3|185424.3|185294.3|185424.3|185294.3|185424.3|185294.3|1
1739145380000|2025-02-09 23:56:20|185415|185285|185415|185285|185415|185285|185415|185285|1
1739145410000|2025-02-09 23:56:50|185524.1|185182.1|185522.5|185180.5|185524.1|185182.1|185522.5|185180.5|2
1739145420000|2025-02-09 23:57:00|185505|185163|185415|185285|185505|185285|185415|185163|2
1739145450000|2025-02-09 23:57:30|185523.1|185181.1|185523.1|185181.1|185523.1|185181.1|185523.1|185181.1|1
1739145470000|2025-02-09 23:57:50|185415|185285|185395|185265|185415|185285|185395|185265|2
1739145480000|2025-02-09 23:58:00|185429|185299|185395|185265|185429|185299|185395|185265|3
1739145520000|2025-02-09 23:58:40|185365|185235|185476|185346|185476|185346|185365|185235|3
1739145530000|2025-02-09 23:58:50|185415|185285|185395|185265|185415|185285|185395|185265|2
1739145550000|2025-02-09 23:59:10|185440.9|185310.9|185395|185265|185440.9|185310.9|185395|185265|6
1739145560000|2025-02-09 23:59:20|185439|185309|185441.7|185311.7|185441.7|185311.7|185395|185265|4
1739145570000|2025-02-09 23:59:30|185395|185265|185441.7|185311.7|185441.7|185311.7|185395|185265|2
1739145600000|2025-02-10 00:00:00|185423.2|185293.2|185423.2|185293.2|185423.2|185293.2|185423.2|185293.2|1
1739145610000|2025-02-10 00:00:10|185368.2|185238.2|185353.7|185223.7|185368.2|185238.2|185353.7|185223.7|2
1739145640000|2025-02-10 00:00:40|185336.2|185206.2|185336.2|185206.2|185336.2|185206.2|185336.2|185206.2|1
1739145680000|2025-02-10 00:01:20|185441.6|185099.6|185433.9|185091.9|185442.4|185100.4|185433.9|185091.9|4
1739145700000|2025-02-10 00:01:40|185332.8|185202.8|185332.8|185202.8|185332.8|185202.8|185332.8|185202.8|1
1739145730000|2025-02-10 00:02:10|185433.8|185091.8|185427.3|185085.3|185433.8|185091.8|185427.3|185085.3|2
1739145740000|2025-02-10 00:02:20|185427.2|185085.2|185427.3|185085.3|185427.3|185085.3|185427.2|185085.2|2
1739145750000|2025-02-10 00:02:30|185303.5|185173.5|185270.1|185140.1|185303.5|185173.5|185255.9|185125.9|3
1739145760000|2025-02-10 00:02:40|185255.2|185125.2|185268.4|185138.4|185268.4|185138.4|185255.2|185125.2|2
1739145780000|2025-02-10 00:03:00|185254.9|185124.9|185254.9|185124.9|185254.9|185124.9|185254.9|185124.9|1
1739145790000|2025-02-10 00:03:10|185239.7|185109.7|185239.7|185109.7|185239.7|185109.7|185239.7|185109.7|1
1739145810000|2025-02-10 00:03:30|185289.6|185159.6|185327.8|185197.8|185327.8|185197.8|185289.6|185159.6|2
1739145840000|2025-02-10 00:04:00|185403.4|185105|185397.4|185110.9|185403.4|185110.9|185397.4|185105|2
1739145860000|2025-02-10 00:04:20|185322.1|185192.1|185322.1|185192.1|185322.1|185192.1|185322.1|185192.1|1
1739145900000|2025-02-10 00:05:00|185396.7|185111.2|185318.3|185188.3|185396.7|185188.3|185318.3|185111.2|3
1739145920000|2025-02-10 00:05:20|185320.1|185190.1|185320.1|185190.1|185320.1|185190.1|185320.1|185190.1|1
1739145970000|2025-02-10 00:06:10|185319.5|185189.5|185319.5|185189.5|185319.5|185189.5|185319.5|185189.5|1
1739146020000|2025-02-10 00:07:00|185318.3|185188.3|185318.3|185188.3|185318.3|185188.3|185318.3|185188.3|1
1739146030000|2025-02-10 00:07:10|185319.5|185189.5|185319.5|185189.5|185319.5|185189.5|185319.5|185189.5|1
1739146090000|2025-02-10 00:08:10|185318.2|185188.2|185318.2|185188.2|185318.2|185188.2|185318.2|185188.2|1
1739146100000|2025-02-10 00:08:20|185319.4|185189.4|185319.4|185189.4|185319.4|185189.4|185319.4|185189.4|1
1739146130000|2025-02-10 00:08:50|185373.4|185135.5|185373.4|185135.5|185373.4|185152|185356.9|185135.5|3
1739146140000|2025-02-10 00:09:00|185389.9|185119|185386.8|185117.2|185389.9|185119|185386.8|185117.2|3
1739146150000|2025-02-10 00:09:10|185314.8|185184.8|185314.8|185184.8|185314.8|185184.8|185314.8|185184.8|1
1739146160000|2025-02-10 00:09:20|185329.2|185199.2|185349|185219|185362.1|185232.1|185329.2|185199.2|3
1739146190000|2025-02-10 00:09:50|185359.2|185229.2|185359.2|185229.2|185359.2|185229.2|185359.2|185229.2|1
1739146200000|2025-02-10 00:10:00|185380.4|185250.4|185402.2|185272.2|185402.2|185272.2|185380.4|185250.4|3
1739146230000|2025-02-10 00:10:30|185472|185211.1|185472|185211.1|185472|185211.1|185472|185211.1|1
1739146240000|2025-02-10 00:10:40|185456|185227|185456|185227|185456|185227|185456|185227|1
1739146250000|2025-02-10 00:10:50|185458.4|185227.1|185410|185280|185461.6|185280|185410|185227.1|3
1739146300000|2025-02-10 00:11:40|185461.6|185227.2|185461.6|185227.2|185461.6|185227.2|185461.6|185227.2|1
1739146310000|2025-02-10 00:11:50|185409.8|185279.8|185409.8|185279.8|185409.8|185279.8|185409.8|185279.8|1
1739146350000|2025-02-10 00:12:30|185472.2|185215.2|185472.8|185212.6|185472.8|185215.2|185472.2|185212.6|2
1739146360000|2025-02-10 00:12:40|185409.8|185279.8|185409.8|185279.8|185409.8|185279.8|185409.8|185279.8|1
1739146380000|2025-02-10 00:13:00|185429.3|185299.3|185493|185363|185493|185363|185429.3|185299.3|2
1739146430000|2025-02-10 00:13:50|185493.4|185363.4|185493.4|185363.4|185493.4|185363.4|185493.4|185363.4|1
1739146440000|2025-02-10 00:14:00|185459.3|185329.3|185505.4|185415.4|185505.4|185415.4|185429.3|185329.3|9
1739146470000|2025-02-10 00:14:30|185532.5|185442.5|185566.3|185476.3|185566.3|185476.3|185532.5|185442.5|2
1739146480000|2025-02-10 00:14:40|185577.2|185487.2|185577.2|185487.2|185577.2|185487.2|185577.2|185487.2|1
1739146490000|2025-02-10 00:14:50|185563.1|185473.1|185540.3|185450.3|185599.2|185509.2|185540.3|185450.3|3
1739146500000|2025-02-10 00:15:00|185553.6|185463.6|185553.6|185463.6|185553.6|185463.6|185553.6|185463.6|1
1739146530000|2025-02-10 00:15:30|185626.8|185378.7|185563|185433|185626.8|185433|185563|185378.7|2
1739146570000|2025-02-10 00:16:10|185627.3|185378.8|185623.4|185380.6|185627.3|185380.6|185623.4|185378.8|2
1739146580000|2025-02-10 00:16:20|185626.7|185379.9|185553.9|185423.9|185626.7|185436.5|185553.9|185379.9|3
1739146620000|2025-02-10 00:17:00|185591.9|185379.8|185605.9|185363.6|185605.9|185380|185588.3|185363.6|5
1739146630000|2025-02-10 00:17:10|185564.2|185434.2|185526.9|185396.9|185564.2|185434.2|185509.1|185379.1|5
1739146660000|2025-02-10 00:17:40|185554.3|185349.7|185491.8|185361.8|185554.3|185361.8|185491.8|185349.7|2
1739146700000|2025-02-10 00:18:20|185543.1|185303.8|185543.2|185303.7|185545.5|185303.8|185543.1|185303.5|3
1739146710000|2025-02-10 00:18:30|185540.7|185304|185542|185303.2|185544.3|185304|185540.7|185303.1|3
1739146720000|2025-02-10 00:18:40|185539.8|185303.5|185493.4|185363.4|185539.8|185363.4|185493.4|185303.5|2
1739146740000|2025-02-10 00:19:00|185481.5|185351.5|185490.5|185360.5|185490.5|185360.5|185481.5|185351.5|2
1739146750000|2025-02-10 00:19:10|185490.6|185360.6|185490.6|185360.6|185490.6|185360.6|185490.6|185360.6|1
1739146790000|2025-02-10 00:19:50|185538.5|185303.9|185542.6|185305.7|185544.9|185305.8|185538.5|185303.7|5
1739146800000|2025-02-10 00:20:00|185540.9|185306|185536.7|185304.8|185542.7|185306.5|185536.7|185304.6|5
1739146810000|2025-02-10 00:20:10|185492.1|185362.1|185492.1|185362.1|185492.1|185362.1|185492.1|185362.1|1
1739146820000|2025-02-10 00:20:20|185449.4|185319.4|185391.6|185301.6|185449.4|185319.4|185381.2|185291.2|5
1739146830000|2025-02-10 00:20:30|185381.5|185291.5|185390.8|185300.8|185390.8|185300.8|185381.5|185291.5|2
1739146850000|2025-02-10 00:20:50|185453.1|185221.4|185490|185186.6|185490|185221.4|185453.1|185186.6|3
1739146860000|2025-02-10 00:21:00|185492.4|185186.4|185413.1|185283.1|185492.4|185283.1|185413.1|185186.4|3
1739146870000|2025-02-10 00:21:10|185490.4|185186.6|185490.4|185186.6|185490.4|185186.6|185490.4|185186.6|1
1739146890000|2025-02-10 00:21:30|185492|185187.5|185492|185187.5|185492|185187.5|185492|185187.5|1
1739146900000|2025-02-10 00:21:40|185494.1|185186.5|185494.1|185186.5|185494.1|185186.5|185494.1|185186.5|1
1739146920000|2025-02-10 00:22:00|185492.7|185193.3|185495.4|185193.3|185495.4|185193.3|185492.7|185193.3|2
1739146940000|2025-02-10 00:22:20|185494.9|185195.1|185513.1|185237.6|185524.6|185241.7|185494.9|185193.3|10
1739146950000|2025-02-10 00:22:30|185527|185243.3|185525.2|185245.9|185527|185247.2|185510.7|185238.8|15
1739146970000|2025-02-10 00:22:50|185519.6|185249|185504.2|185254|185522|185254.4|185504.2|185222.4|17
1739146980000|2025-02-10 00:23:00|185504.1|185254.8|185508|185257.1|185509.2|185257.1|185504.1|185254.8|5
1739146990000|2025-02-10 00:23:10|185507.2|185257.9|185500.6|185255.4|185507.2|185257.9|185500.6|185255.4|2
1739147000000|2025-02-10 00:23:20|185500.1|185255.8|185493.2|185188.1|185500.1|185255.8|185493.2|185188.1|2
1739147040000|2025-02-10 00:24:00|185489.7|185189.5|185492.1|185188.8|185492.1|185189.5|185489.7|185186.2|3
1739147050000|2025-02-10 00:24:10|185492.4|185190.4|185490.8|185188.3|185493.3|185196.4|185490.8|185188.3|6
1739147060000|2025-02-10 00:24:20|185493.3|185188.8|185493.6|185190.6|185493.6|185190.6|185493.3|185188.8|2
1739147070000|2025-02-10 00:24:30|185493.1|185192.7|185493.5|185190.2|185493.5|185192.7|185493.1|185190.2|2
1739147080000|2025-02-10 00:24:40|185492.2|185188.1|185491.6|185186|185492.2|185188.1|185491.6|185186|2
1739147140000|2025-02-10 00:25:40|185489.8|185186.3|185490.1|185186.8|185490.1|185187.2|185487.1|185186.3|3
1739147160000|2025-02-10 00:26:00|185492.2|185186.1|185492.2|185186.1|185492.2|185186.1|185492.2|185186.1|1
1739147170000|2025-02-10 00:26:10|185491.5|185189|185492|185186.1|185492|185189|185491.5|185186.1|2
1739147180000|2025-02-10 00:26:20|185492.1|185188.9|185495.1|185189.4|185495.1|185194.7|185492.1|185188.9|5
1739147190000|2025-02-10 00:26:30|185492.6|185187.2|185492|185187.2|185492.6|185187.2|185492|185187.2|2
1739147210000|2025-02-10 00:26:50|185493.5|185189.1|185493.5|185189.1|185493.5|185189.1|185493.5|185189.1|1
1739147220000|2025-02-10 00:27:00|185493.3|185191.1|185492.5|185189.2|185493.3|185191.1|185492.5|185189.2|2
1739147230000|2025-02-10 00:27:10|185492.4|185186.6|185492.4|185186.6|185492.4|185186.6|185492.4|185186.6|1
1739147260000|2025-02-10 00:27:40|185493.6|185189.2|185494|185191.4|185494.4|185191.4|185493.6|185189.2|4
1739147280000|2025-02-10 00:28:00|185493.8|185193|185493.1|185189.4|185493.8|185195|185493.1|185189.4|5
1739147290000|2025-02-10 00:28:10|185492.1|185186.4|185492.1|185186.4|185492.1|185186.4|185492.1|185186.4|1
1739147300000|2025-02-10 00:28:20|185489|185185.7|185489.6|185185.5|185489.6|185186|185487.2|185185.5|3
1739147310000|2025-02-10 00:28:30|185487.3|185185.9|185487.3|185185.9|185487.3|185185.9|185487.3|185185.9|1
1739147320000|2025-02-10 00:28:40|185485.7|185186.1|185482.9|185185.9|185485.7|185186.1|185481.4|185185.7|4
1739147330000|2025-02-10 00:28:50|185489.5|185186|185480.9|185186|185489.5|185186.4|185480.9|185186|3
1739147340000|2025-02-10 00:29:00|185484.4|185186.7|185486.6|185186.4|185486.6|185186.7|185484.4|185186.4|2
1739147350000|2025-02-10 00:29:10|185489|185186.8|185489.4|185189.7|185489.4|185189.7|185489|185186.8|2
1739147360000|2025-02-10 00:29:20|185492.1|185189|185492.1|185189|185492.1|185189|185492.1|185189|1
1739147390000|2025-02-10 00:29:50|185492.4|185187.1|185492.4|185187.1|185492.4|185187.1|185492.4|185187.1|1
1739147400000|2025-02-10 00:30:00|185489.3|185186.9|185491.6|185187.5|185491.6|185187.5|185489.3|185186.9|2
1739147410000|2025-02-10 00:30:10|185490.1|185185.2|185486.5|185185.5|185490.1|185186.3|185486.5|185185.2|3
1739147460000|2025-02-10 00:31:00|185483.2|185187.7|185483.2|185187.7|185483.2|185187.7|185483.2|185187.7|1
1739147470000|2025-02-10 00:31:10|185483.3|185185.8|185483.3|185185.8|185483.3|185185.8|185483.3|185185.8|1
1739147480000|2025-02-10 00:31:20|185482.4|185187.9|185424.7|185159|185482.5|185187.9|185424.7|185159|4
1739147490000|2025-02-10 00:31:30|185421.9|185161.8|185417.5|185162|185421.9|185164.7|185417.5|185161.8|4
1739147500000|2025-02-10 00:31:40|185417.1|185162.5|185401.3|185178.4|185417.1|185178.4|185401.3|185162.5|2
1739147510000|2025-02-10 00:31:50|185401|185178.8|185398.9|185181.5|185401|185181.5|185398.9|185178.8|2
1739147520000|2025-02-10 00:32:00|185398.5|185181.9|185398.5|185181.9|185398.5|185181.9|185398.5|185181.9|1
1739147530000|2025-02-10 00:32:10|185399.9|185182.3|185396|185179.5|185399.9|185183.9|185395|185179.5|4
1739147540000|2025-02-10 00:32:20|185395.4|185180.1|185395.4|185180.1|185395.4|185180.1|185395.4|185180.1|1
1739147550000|2025-02-10 00:32:30|185390.1|185179.9|185393.3|185180|185393.3|185180|185390.1|185179.9|2
1739147560000|2025-02-10 00:32:40|185395.3|185180.7|185395.3|185180.7|185395.3|185180.7|185395.3|185180.7|1
1739147570000|2025-02-10 00:32:50|185392.4|185183.9|185392.4|185183.9|185392.4|185183.9|185392.4|185183.9|1
1739147580000|2025-02-10 00:33:00|185392|185184.4|185392|185184.4|185392|185184.4|185392|185184.4|1
1739147600000|2025-02-10 00:33:20|185391.8|185184.6|185392.5|185184.4|185392.5|185184.6|185391.8|185184.4|2
1739147610000|2025-02-10 00:33:30|185392.2|185184.7|185388.2|185183.3|185392.2|185184.7|185388.2|185183.3|3
1739147620000|2025-02-10 00:33:40|185388|185183.5|185388|185183.5|185388|185183.5|185388|185183.5|1
1739147630000|2025-02-10 00:33:50|185385.4|185182.8|185385.4|185182.8|185385.4|185182.8|185385.4|185182.8|1
1739147640000|2025-02-10 00:34:00|185387|185183.2|185386.4|185184.1|185387|185184.1|185386.4|185183.2|2
1739147660000|2025-02-10 00:34:20|185386.3|185183.5|185347.8|185217.8|185386.3|185219.4|185347.8|185183.5|3
1739147670000|2025-02-10 00:34:30|185348.1|185218.1|185347|185217|185348.1|185218.1|185347|185217|2
1739147690000|2025-02-10 00:34:50|185346.9|185216.9|185346.9|185216.9|185346.9|185216.9|185346.9|185216.9|1
1739147700000|2025-02-10 00:35:00|185347|185217|185347|185217|185347|185217|185347|185217|1
1739147710000|2025-02-10 00:35:10|185346.9|185216.9|185345.3|185215.3|185346.9|185216.9|185345.2|185215.2|3
1739147720000|2025-02-10 00:35:20|185345.4|185215.4|185347|185217|185347|185217|185345.4|185215.4|2
1739147740000|2025-02-10 00:35:40|185348.3|185218.3|185348.3|185218.3|185348.3|185218.3|185348.3|185218.3|1
1739147760000|2025-02-10 00:36:00|185348.1|185218.1|185347|185217|185348.1|185218.1|185347|185217|2
1739147770000|2025-02-10 00:36:10|185347.3|185217.3|185348.8|185218.8|185349.1|185219.1|185347.3|185217.3|5
1739147780000|2025-02-10 00:36:20|185386.6|185183.4|185386.6|185183.4|185386.6|185183.4|185386.6|185183.4|1
1739147820000|2025-02-10 00:37:00|185345.8|185215.8|185390.8|185179.8|185390.8|185215.8|185345.8|185179.8|3
1739147850000|2025-02-10 00:37:30|185391.3|185181.1|185445.5|185220.5|185445.5|185220.5|185391.3|185181.1|3
1739147890000|2025-02-10 00:38:10|185450.4|185207|185450.4|185207|185450.4|185207|185450.4|185207|1
1739147900000|2025-02-10 00:38:20|185450.7|185204.5|185444.9|185219.9|185450.7|185219.9|185444.9|185204.5|2
1739147930000|2025-02-10 00:38:50|185425.8|185200.8|185414.6|185203.9|185425.8|185203.9|185413.8|185200.8|4
1739147940000|2025-02-10 00:39:00||185200.8||185200.8||185200.8||185200.8|1
1739147980000|2025-02-10 00:39:40|185415.4|185189.7|185415.4|185189.7|185415.4|185189.7|185415.4|185189.7|1
1739147990000|2025-02-10 00:39:50||185202.7||185202.7||185202.7||185202.7|1
1739148030000|2025-02-10 00:40:30|185407.7|185189.7|185412.1|185187.7|185412.1|185202.5|185407.7|185187.7|3
1739148040000|2025-02-10 00:40:40|185408.9|185190.2|185396.8|185184.3|185408.9|185190.2|185396.8|185184.3|4
1739148050000|2025-02-10 00:40:50|185399.4|185184.8|185399.4|185184.8|185399.4|185184.8|185399.4|185184.8|1
1739148060000|2025-02-10 00:41:00|185397.3|185184.7|185395.2|185185|185397.3|185185|185395.2|185184.7|2
1739148070000|2025-02-10 00:41:10|185396.9|185182.8|185396.7|185184.3|185396.9|185184.3|185394.6|185182.8|3
1739148080000|2025-02-10 00:41:20||185184.4||185184.4||185184.4||185184.4|1
1739148100000|2025-02-10 00:41:40|185396.5|185184.5|185396.5|185184.5|185396.5|185184.5|185396.5|185184.5|1
1739148110000|2025-02-10 00:41:50|185395.6|185184.6|185395.6|185187.8|185395.6|185187.8|185395.6|185184.6|2
1739148120000|2025-02-10 00:42:00|185395.5|185187.9|185395.5|185187.9|185395.5|185187.9|185395.5|185187.9|1
1739148130000|2025-02-10 00:42:10|185392.9|185187.1|185392.9|185187.1|185392.9|185187.1|185392.9|185187.1|1
1739148140000|2025-02-10 00:42:20|185357.2|185227.2|185393.6|185184.4|185393.6|185227.2|185322.6|185184.4|6
1739148150000|2025-02-10 00:42:30|185392.6|185184.1|185392.6|185184.1|185392.6|185184.1|185392.6|185184.1|1
1739148160000|2025-02-10 00:42:40|185352.4|185222.4|185352.4|185222.4|185352.4|185222.4|185352.4|185222.4|1
1739148180000|2025-02-10 00:43:00|185351.4|185221.4|185353.2|185223.2|185353.2|185223.2|185351.4|185221.4|2
1739148200000|2025-02-10 00:43:20|185355.6|185225.6|185355.6|185225.6|185355.6|185225.6|185355.6|185225.6|1
1739148240000|2025-02-10 00:44:00|185353.2|185223.2|185353.2|185223.2|185353.2|185223.2|185353.2|185223.2|1
1739148250000|2025-02-10 00:44:10|185356|185226|185356|185226|185356|185226|185356|185226|1
1739148290000|2025-02-10 00:44:50|185353.2|185223.2|185390.4|185177.1|185390.4|185223.2|185353.2|185177.1|2
1739148310000|2025-02-10 00:45:10|185359.1|185229.1|185359.1|185229.1|185359.1|185229.1|185359.1|185229.1|1
1739148350000|2025-02-10 00:45:50|185395.1|185184.3|185389|185182.6|185395.1|185186.6|185389|185182.6|3
1739148360000|2025-02-10 00:46:00|185357.3|185227.3|185357.3|185227.3|185357.3|185227.3|185357.3|185227.3|1
1739148400000|2025-02-10 00:46:40|185395.1|185183.8|185409.4|185169.2|185409.4|185183.8|185395.1|185169.2|2
1739148410000|2025-02-10 00:46:50|185409|185172.7|185371.4|185241.4|185409.7|185241.4|185371.4|185170.4|4
1739148420000|2025-02-10 00:47:00|185387.5|185257.5|185387.5|185257.5|185387.5|185257.5|185387.5|185257.5|1
1739148450000|2025-02-10 00:47:30|185453.5|185189.1|185453.5|185189.1|185453.5|185189.1|185453.5|185189.1|1
1739148460000|2025-02-10 00:47:40|185395.2|185265.2|185395.2|185265.2|185395.2|185265.2|185395.2|185265.2|1
1739148480000|2025-02-10 00:48:00|185372.1|185242.1|185375.6|185245.6|185386.6|185256.6|185372.1|185242.1|3
1739148500000|2025-02-10 00:48:20|185386.5|185256.5|185386.7|185256.7|185386.7|185256.7|185375.3|185245.3|3
1739148530000|2025-02-10 00:48:50|185397.5|185267.5|185397.5|185267.5|185397.5|185267.5|185397.5|185267.5|1
1739148540000|2025-02-10 00:49:00|185387|185257|185387|185257|185387|185257|185387|185257|1
1739148560000|2025-02-10 00:49:20|185398|185268|185398|185268|185398|185268|185398|185268|1
1739148570000|2025-02-10 00:49:30|185385.9|185255.9|185385.9|185255.9|185385.9|185255.9|185385.9|185255.9|1
1739148600000|2025-02-10 00:50:00|185372.8|185242.8|185372.8|185242.8|185372.8|185242.8|185372.8|185242.8|1
1739148610000|2025-02-10 00:50:10|185361.9|185231.9|185361.9|185231.9|185361.9|185231.9|185361.9|185231.9|1
1739148660000|2025-02-10 00:51:00|185357.3|185227.3|185357.8|185227.8|185357.8|185227.8|185354.1|185224.1|5
1739148700000|2025-02-10 00:51:40|185349.8|185219.8|185348.7|185218.7|185349.8|185219.8|185348.7|185218.7|2
1739148710000|2025-02-10 00:51:50|185349.2|185219.2|185349.2|185219.2|185349.2|185219.2|185349.2|185219.2|1
1739148720000|2025-02-10 00:52:00|185353.1|185223.1|185353.1|185223.1|185353.1|185223.1|185353.1|185223.1|1
1739148750000|2025-02-10 00:52:30|185350.6|185220.6|185350.6|185220.6|185350.6|185220.6|185350.6|185220.6|1
1739148760000|2025-02-10 00:52:40|185351.5|185221.5|185351.5|185221.5|185351.5|185221.5|185351.5|185221.5|1
1739148770000|2025-02-10 00:52:50|185349.9|185219.9|185354.4|185224.4|185354.4|185224.4|185349.9|185219.9|2
1739148810000|2025-02-10 00:53:30|185350.8|185220.8|185352.1|185222.1|185352.1|185222.1|185350.8|185220.8|2
1739148820000|2025-02-10 00:53:40|185351.1|185221.1|185353.1|185223.1|185353.1|185223.1|185351.1|185221.1|4
1739148830000|2025-02-10 00:53:50|185354.7|185224.7|185354.7|185224.7|185354.7|185224.7|185354.7|185224.7|1
1739148870000|2025-02-10 00:54:30|185351|185221|185351|185221|185351|185221|185351|185221|1
1739148880000|2025-02-10 00:54:40|185351.9|185221.9|185354.6|185224.6|185354.6|185224.6|185351.9|185221.9|3
1739148930000|2025-02-10 00:55:30|185352.3|185222.3|185352.3|185222.3|185352.3|185222.3|185352.3|185222.3|1
1739148940000|2025-02-10 00:55:40|185352.6|185222.6|185356.1|185226.1|185356.1|185226.1|185352.6|185222.6|3
1739148970000|2025-02-10 00:56:10|185353.4|185223.4|185351.6|185221.6|185353.4|185223.4|185351.6|185221.6|3
1739148980000|2025-02-10 00:56:20|185352.3|185222.3|185352.3|185222.3|185352.3|185222.3|185352.3|185222.3|1
1739149110000|2025-02-10 00:58:30|185352.1|185222.1|185352.1|185222.1|185352.1|185222.1|185352.1|185222.1|1
1739149120000|2025-02-10 00:58:40|185389.5|185184.4|185387.1|185181.5|185389.5|185184.4|185387.1|185181.5|2
1739149130000|2025-02-10 00:58:50|185387|185180.7|185382.8|185181.5|185387|185181.5|185382.8|185180.7|3
1739149140000|2025-02-10 00:59:00|185346|185216|185346.1|185216.1|185382.7|185216.1|185346|185181.8|3
1739149170000|2025-02-10 00:59:30|185382.6|185182.3|185346.5|185216.5|185382.6|185216.5|185346.5|185182.3|2
1739149180000|2025-02-10 00:59:40|185344.1|185214.1|185346.9|185216.9|185346.9|185216.9|185335.9|185205.9|4
1739149190000|2025-02-10 00:59:50|185383.4|185182.9|185383.4|185182.9|185383.4|185182.9|185383.4|185182.9|1
1739149200000|2025-02-10 01:00:00|185346.7|185216.7|185383.1|185182.8|185385.2|185216.9|185345.3|185181.6|11
1739149210000|2025-02-10 01:00:10|185385.7|185181.4|185387.5|185180.8|185388.1|185181.4|185384.9|185180.6|4
1739149220000|2025-02-10 01:00:20|185384.8|185181.8|185388.5|185181.2|185388.5|185217.4|185347.4|185181.2|5
1739149230000|2025-02-10 01:00:30|185385.7|185181.6|185345.9|185215.9|185385.7|185215.9|185345.9|185181.6|3
1739149240000|2025-02-10 01:00:40|185392.6|185168.8|185396.7|185178.1|185396.7|185178.1|185392.6|185168.3|4
1739149260000|2025-02-10 01:01:00|185342.9|185212.9|185332.7|185126.2|185342.9|185212.9|185314.3|185126.2|5
1739149270000|2025-02-10 01:01:10|185330.4|185124.1|185325.5|185115|185330.4|185124.1|185323.3|185115|5
1739149280000|2025-02-10 01:01:20|185243.6|185120|185149.2|185019.2|185243.6|185120|185149.2|184967.2|8
1739149290000|2025-02-10 01:01:30|185136.6|185006.6|185138.5|185008.5|185138.5|185008.5|185136.6|185006.6|2
1739149300000|2025-02-10 01:01:40|185155|185025|185154.5|185024.5|185155|185025|185141.5|185011.5|3
1739149310000|2025-02-10 01:01:50|185141.2|185011.2|185141.2|185011.2|185154.9|185024.9|185141.2|185011.2|3
1739149330000|2025-02-10 01:02:10|185154.5|185024.5|185141.1|185011.1|185154.5|185024.5|185141.1|185011.1|2
1739149370000|2025-02-10 01:02:50|185215.1|184968.6|185173.8|185043.8|185217.7|185043.8|185173.8|184968.6|3
1739149400000|2025-02-10 01:03:20|185219.6|185010.6|185219.6|185010.6|185219.6|185010.6|185219.6|185010.6|1
1739149410000|2025-02-10 01:03:30|185216.9|185008.6|185217.1|185009.1|185219.5|185009.2|185216.8|185008.3|5
1739149420000|2025-02-10 01:03:40|185219.1|185009.6|185218.2|185009.5|185219.1|185009.7|185216|185009.5|3
1739149430000|2025-02-10 01:03:50|185165|185035|185152.5|185022.5|185165|185035|185139.2|185009.2|4
1739149460000|2025-02-10 01:04:20|185210|184951.7|185214.6|184951.2|185214.6|184951.7|185210|184951.2|2
1739149470000|2025-02-10 01:04:30|185216.2|184951.9|185218.8|184946.8|185222|184951.9|185216.2|184946.8|3
1739149480000|2025-02-10 01:04:40|185216.6|184947.9|185218.7|184947.5|185218.8|184947.9|185216.6|184945.8|4
1739149490000|2025-02-10 01:04:50|185217|184946.9|185138.8|185008.8|185217|185008.8|185138.8|184946.9|2
1739149530000|2025-02-10 01:05:30|185203.7|184947.7|185218.3|184945|185219.2|184949.8|185203.5|184944.4|11
1739149540000|2025-02-10 01:05:40|185140.4|185010.4|185140.4|185010.4|185140.4|185010.4|185140.4|185010.4|1
1739149580000|2025-02-10 01:06:20|185154.7|185024.7|185154.7|185024.7|185154.7|185024.7|185154.7|185024.7|1
1739149600000|2025-02-10 01:06:40|185136.4|185006.4|185136.4|185006.4|185136.4|185006.4|185136.4|185006.4|1
1739149620000|2025-02-10 01:07:00|185148.9|185018.9|185148.9|185018.9|185148.9|185018.9|185148.9|185018.9|1
1739149670000|2025-02-10 01:07:50|185207.7|184961|185151.5|185021.5|185207.7|185021.5|185151.5|184961|5
1739149720000|2025-02-10 01:08:40|185203.1|184972|185203.1|184972|185203.1|184972|185203.1|184972|1
1739149730000|2025-02-10 01:08:50|185203|184971.8|185149.5|185019.5|185204.1|185019.5|185149.5|184971.8|4
1739149740000|2025-02-10 01:09:00|185134|185004|185087.9|184957.9|185134|185004|185087.9|184957.9|3
1739149750000|2025-02-10 01:09:10|185074.1|184944.1|185086.9|184956.9|185086.9|184956.9|185074.1|184944.1|2
1739149780000|2025-02-10 01:09:40|185072.8|184942.8|185072.8|184942.8|185072.8|184942.8|185072.8|184942.8|1
1739149820000|2025-02-10 01:10:20|185127.3|184888|185127.3|184888|185127.3|184888|185127.3|184888|1
1739149830000|2025-02-10 01:10:30|185122|184890.2|185126.4|184888.9|185126.4|184890.2|185122|184888.9|2
1739149840000|2025-02-10 01:10:40|185073.8|184943.8|185073.8|184943.8|185073.8|184943.8|185073.8|184943.8|1
1739149870000|2025-02-10 01:11:10|185127.1|184889.4|185163.7|185033.7|185163.7|185033.7|185127.1|184889.4|6
1739149890000|2025-02-10 01:11:30|185178|185048|185178|185048|185178|185048|185178|185048|1
1739149900000|2025-02-10 01:11:40|185163.9|185033.9|185163.9|185033.9|185163.9|185033.9|185163.9|185033.9|1
1739149910000|2025-02-10 01:11:50|185178|185048|185165.1|185035.1|185178|185048|185165.1|185035.1|2
1739149950000|2025-02-10 01:12:30|185206.5|184986.6|185205.6|184973.6|185208.1|184986.6|185204.7|184973.6|4
1739149960000|2025-02-10 01:12:40|185153.8|185023.8|185153.8|185023.8|185153.8|185023.8|185153.8|185023.8|1
1739150000000|2025-02-10 01:13:20|185205.2|184981.3|185208.6|184975.1|185208.6|184981.3|185205.2|184975.1|3
1739150010000|2025-02-10 01:13:30|185206.7|184986.6|185205|184976.2|185207.7|184986.6|185205|184976.2|3
1739150020000|2025-02-10 01:13:40|185156.1|185026.1|185156.1|185026.1|185156.1|185026.1|185156.1|185026.1|1
1739150050000|2025-02-10 01:14:10|185205.5|184977.4|185205.5|184977.4|185205.5|184977.4|185205.5|184977.4|1
1739150060000|2025-02-10 01:14:20|185203.3|184978.9|185204|184977.2|185204|184978.9|185203.3|184977.2|2
1739150070000|2025-02-10 01:14:30|185153.3|185023.3|185153.3|185023.3|185153.3|185023.3|185153.3|185023.3|1
1739150110000|2025-02-10 01:15:10|185206.3|184985.9|185207.7|184979.5|185208.5|184985.9|185206.3|184978.4|5
1739150130000|2025-02-10 01:15:30|185155.7|185025.7|185155.7|185025.7|185155.7|185025.7|185155.7|185025.7|1
1739150160000|2025-02-10 01:16:00|185200.3|184975.3|185200.3|184975.3|185200.3|184975.3|185200.3|184975.3|1
1739150170000|2025-02-10 01:16:10|185210.2|184968.9|185209.7|184971.3|185210.2|184971.6|185204.7|184968.9|3
1739150180000|2025-02-10 01:16:20|185209.4|184973.4|185155.5|185025.5|185209.4|185025.5|185155.5|184973.4|2
1739150220000|2025-02-10 01:17:00|185204.5|184970.4|185142.4|185012.4|185204.5|185012.4|185142.4|184970.4|2
1739150250000|2025-02-10 01:17:30|185205.2|184953.6|185205.8|184951.2|185205.8|184953.6|185205.2|184951.2|2
1739150260000|2025-02-10 01:17:40|185202.9|184950.6|185191.8|184949.9|185202.9|184950.6|185191.8|184949.2|3
1739150270000|2025-02-10 01:17:50|185195.5|184952.2|185139.7|185009.7|185196.1|185009.7|185139.7|184952.2|4
1739150310000|2025-02-10 01:18:30|185191.8|184955.1|185191.8|184955.1|185191.8|184955.1|185191.8|184955.1|1
1739150320000|2025-02-10 01:18:40|185189.6|184955.4|185189.6|184955.4|185189.6|184955.4|185189.6|184955.4|1
1739150330000|2025-02-10 01:18:50|185135.7|185005.7|185135.7|185005.7|185135.7|185005.7|185135.7|185005.7|1
1739150360000|2025-02-10 01:19:20|185191.3|184956.3|185191.8|184956.3|185191.8|184956.3|185191.3|184956.3|2
1739150370000|2025-02-10 01:19:30|185188.1|184956.2|185098.6|184968.6|185188.1|184982.8|185098.6|184956.2|3
1739150380000|2025-02-10 01:19:40|185083.4|184953.4|185083.4|184953.4|185083.4|184953.4|185083.4|184953.4|1
1739150410000|2025-02-10 01:20:10|185137.3|185007.3|185137.3|185007.3|185137.3|185007.3|185137.3|185007.3|1
1739150430000|2025-02-10 01:20:30|185150.9|185020.9|185150.9|185020.9|185150.9|185020.9|185150.9|185020.9|1
1739150460000|2025-02-10 01:21:00|185202|184959.8|185201.9|184965|185202.2|184965|185201.9|184957.8|6
1739150470000|2025-02-10 01:21:10|185201.6|184959.2|185201.6|184959.2|185201.6|184959.2|185201.6|184959.2|1
1739150480000|2025-02-10 01:21:20|185200.8|184956.1|185145.7|185015.7|185202.9|185015.7|185145.7|184955.6|5
1739150510000|2025-02-10 01:21:50|185201.1|184957.8|185202.9|184953.7|185202.9|184957.8|185201.1|184953.7|4
1739150520000|2025-02-10 01:22:00|185202.4|184956.5|185158.2|185028.2|185203.5|185028.2|185158.2|184953.9|4
1739150530000|2025-02-10 01:22:10|185171.1|185041.1|185220.1|185090.1|185220.1|185090.1|185171.1|185041.1|2
1739150540000|2025-02-10 01:22:20|185233.1|185103.1|185233.1|185103.1|185233.1|185103.1|185233.1|185103.1|1
1739150570000|2025-02-10 01:22:50|185298.8|185052.3|185300.9|185043.8|185300.9|185052.3|185298.8|185043.8|2
1739150580000|2025-02-10 01:23:00|185306.2|185041.7|185306.2|185041.7|185306.2|185041.7|185306.2|185041.7|1
1739150590000|2025-02-10 01:23:10|185235.2|185105.2|185235.2|185105.2|185235.2|185105.2|185235.2|185105.2|1
1739150630000|2025-02-10 01:23:50|185303.6|185046.7|185303.6|185046.7|185303.6|185046.7|185303.6|185046.7|1
1739150640000|2025-02-10 01:24:00|185302.6|185049.6|185302.2|185040.4|185304.3|185051.8|185301.5|185040.4|8
1739150650000|2025-02-10 01:24:10|185234.6|185104.6|185234.6|185104.6|185234.6|185104.6|185234.6|185104.6|1
1739150680000|2025-02-10 01:24:40|185304|185036.4|185304|185036.4|185304|185036.4|185304|185036.4|1
1739150690000|2025-02-10 01:24:50|185304.2|185037.4|185304.2|185037.4|185304.2|185037.4|185304.2|185037.4|1
1739150700000|2025-02-10 01:25:00|185234.9|185104.9|185234.9|185104.9|185234.9|185104.9|185234.9|185104.9|1
1739150710000|2025-02-10 01:25:10|185247.9|185117.9|185247.9|185117.9|185247.9|185117.9|185247.9|185117.9|1
1739150720000|2025-02-10 01:25:20|185260.5|185130.5|185318.4|185188.4|185318.4|185188.4|185260.5|185130.5|4
1739150730000|2025-02-10 01:25:30|185332|185202|185389.4|185259.4|185389.4|185259.4|185332|185202|4
1739150750000|2025-02-10 01:25:50|185389.3|185259.3|185388.3|185258.3|185389.4|185259.4|185388.3|185258.3|3
1739150760000|2025-02-10 01:26:00|185388.1|185258.1|185388.7|185258.7|185395.7|185265.7|185388.1|185258.1|3
1739150770000|2025-02-10 01:26:10|185387.1|185257.1|185402.8|185272.8|185403.8|185273.8|185387.1|185257.1|9
1739150780000|2025-02-10 01:26:20|185405.5|185275.5|185412.5|185282.5|185412.5|185282.5|185405.5|185275.5|6
1739150790000|2025-02-10 01:26:30|185415.5|185285.5|185403.3|185273.3|185419.3|185289.3|185403.3|185273.3|4
1739150820000|2025-02-10 01:27:00|185461.6|185220|185461.9|185221.6|185464.9|185222.4|185455.6|185219.9|7
1739150830000|2025-02-10 01:27:10|185452.8|185209.2|185343.2|185213.2|185452.8|185227|185343.2|185209.2|5
1739150860000|2025-02-10 01:27:40|185357.6|185227.6|185344.8|185214.8|185357.6|185227.6|185344.8|185214.8|2
1739150890000|2025-02-10 01:28:10|185394.6|185158.3|185394.6|185158.3|185394.6|185158.3|185394.6|185158.3|1
1739150900000|2025-02-10 01:28:20|185394.5|185155.8|185331.9|185201.9|185394.5|185201.9|185331.9|185155.8|2
1739150930000|2025-02-10 01:28:50|185388.2|185135.2|185346.6|185216.6|185388.2|185216.6|185346.6|185135.2|2
1739150970000|2025-02-10 01:29:30|185397.4|185145.2|185403.9|185169.5|185406.4|185169.6|185397.1|185145.2|7
1739150980000|2025-02-10 01:29:40|185405.5|185163.2|185397.9|185164.7|185407.4|185170.6|185397.7|185163.2|6
1739150990000|2025-02-10 01:29:50|185397.4|185165.2|185342.9|185212.9|185397.4|185212.9|185342.9|185165.2|2
1739151000000|2025-02-10 01:30:00|185356.8|185226.8|185385.1|185255.1|185398.1|185268.1|185356.8|185226.8|6
1739151010000|2025-02-10 01:30:10|185375.7|185245.7|185393.3|185263.3|185393.3|185263.3|185365|185235|6
1739151020000|2025-02-10 01:30:20|185401.9|185271.9|185401.9|185271.9|185401.9|185271.9|185401.9|185271.9|1
1739151030000|2025-02-10 01:30:30|185405.3|185275.3|185405.3|185275.3|185405.3|185275.3|185405.3|185275.3|1
1739151040000|2025-02-10 01:30:40|185416.7|185286.7|185416.7|185286.7|185416.7|185286.7|185416.7|185286.7|1
1739151070000|2025-02-10 01:31:10|185472.8|185211.3|185397.5|185267.5|185472.8|185267.5|185397.5|185211.3|2
1739151080000|2025-02-10 01:31:20|185404.9|185274.9|185404.9|185274.9|185404.9|185274.9|185404.9|185274.9|1
1739151100000|2025-02-10 01:31:40|185404.8|185274.8|185404.8|185274.8|185404.8|185274.8|185404.8|185274.8|1
1739151110000|2025-02-10 01:31:50|185392.4|185262.4|185392.4|185262.4|185392.4|185262.4|185392.4|185262.4|1
1739151120000|2025-02-10 01:32:00|185406.1|185276.1|185390.7|185260.7|185406.1|185276.1|185390.7|185260.7|2
1739151130000|2025-02-10 01:32:10|185379.6|185249.6|185373.4|185243.4|185379.6|185249.6|185373.4|185243.4|2
1739151140000|2025-02-10 01:32:20|185356.1|185226.1|185316|185186|185356.1|185226.1|185285.2|185155.2|5
1739151150000|2025-02-10 01:32:30|185330.5|185200.5|185326|185196|185345.1|185215.1|185326|185196|5
1739151160000|2025-02-10 01:32:40|185339.9|185209.9|185339.9|185209.9|185339.9|185209.9|185339.9|185209.9|1
1739151170000|2025-02-10 01:32:50|185327.4|185197.4|185327.4|185197.4|185327.4|185197.4|185327.4|185197.4|1
1739151180000|2025-02-10 01:33:00|185335.3|185205.3|185371.9|185241.9|185371.9|185241.9|185335.3|185205.3|3
1739151190000|2025-02-10 01:33:10|185367.5|185237.5|185368.1|185238.1|185368.1|185238.1|185346.1|185216.1|6
1739151200000|2025-02-10 01:33:20|185389.4|185259.4|185390.6|185260.6|185401.8|185271.8|185389.4|185259.4|3
1739151210000|2025-02-10 01:33:30|185403.1|185273.1|185384.7|185254.7|185403.1|185273.1|185384.7|185254.7|4
1739151220000|2025-02-10 01:33:40|185374.2|185244.2|185352.4|185222.4|185374.2|185244.2|185352.4|185222.4|3
1739151230000|2025-02-10 01:33:50|185341.9|185211.9|185341.9|185211.9|185341.9|185211.9|185341.9|185211.9|1
1739151240000|2025-02-10 01:34:00|185331|185201|185331|185201|185331|185201|185331|185201|1
1739151270000|2025-02-10 01:34:30|185376.9|185154.3|185376.2|185151.8|185376.9|185154.3|185376.2|185151.8|2
1739151290000|2025-02-10 01:34:50|185325.5|185195.5|185325.5|185195.5|185325.5|185195.5|185325.5|185195.5|1
1739151320000|2025-02-10 01:35:20|185377.7|185146|185374.1|185146.9|185377.7|185146.9|185374.1|185146|2
1739151330000|2025-02-10 01:35:30|185376.4|185146.3|185379.5|185146.6|185379.6|185149.1|185373.8|185143.4|9
1739151340000|2025-02-10 01:35:40|185381.7|185147.3|185325.8|185195.8|185381.7|185195.8|185325.8|185147.3|11
1739151360000|2025-02-10 01:36:00|185309.7|185179.7|185298|185168|185309.7|185179.7|185298|185168|2
1739151370000|2025-02-10 01:36:10|185308.5|185178.5|185308.5|185178.5|185308.5|185178.5|185308.5|185178.5|1
1739151400000|2025-02-10 01:36:40|185344.7|185137.8|185297.6|185167.6|185344.7|185167.6|185294.8|185132.7|12
1739151410000|2025-02-10 01:36:50|185296.4|185166.4|185297.8|185167.8|185297.8|185167.8|185286.5|185156.5|5
1739151420000|2025-02-10 01:37:00|185312.1|185182.1|185313.7|185183.7|185313.7|185183.7|185300.7|185170.7|3
1739151440000|2025-02-10 01:37:20|185325.9|185195.9|185325.9|185195.9|185325.9|185195.9|185325.9|185195.9|1
1739151450000|2025-02-10 01:37:30|185336.8|185206.8|185325.1|185195.1|185336.8|185206.8|185325.1|185195.1|2
1739151480000|2025-02-10 01:38:00|185388.9|185138.5|185389|185138.2|185389|185147|185380.9|185138.2|3
1739151490000|2025-02-10 01:38:10|185388.4|185141.2|185388.4|185141.2|185388.4|185141.2|185388.4|185141.2|1
1739151500000|2025-02-10 01:38:20|185389.1|185140.4|185326.3|185196.3|185389.1|185196.3|185326.3|185140.4|4
1739151510000|2025-02-10 01:38:30|185348.9|185218.9|185333|185203|185348.9|185218.9|185333|185203|2
1739151540000|2025-02-10 01:39:00|185346.7|185216.7|185401.7|185271.7|185401.7|185271.7|185346.7|185216.7|4
1739151550000|2025-02-10 01:39:10|185381.6|185251.6|185395.7|185265.7|185395.7|185265.7|185381.6|185251.6|2
1739151570000|2025-02-10 01:39:30|185447.1|185222.8|185447.1|185222.8|185447.1|185222.8|185447.1|185222.8|1
1739151590000|2025-02-10 01:39:50|185465.4|185241.2|185465.4|185241.2|185465.4|185241.2|185465.4|185241.2|1
1739151600000|2025-02-10 01:40:00|185482.6|185263.5|185481.3|185263.5|185483.8|185275.5|185481.3|185263.5|5
1739151610000|2025-02-10 01:40:10|185484|185277.2|185448.8|185318.8|185484|185318.8|185433.5|185255.9|7
1739151620000|2025-02-10 01:40:20|185438.6|185308.6|185427.3|185297.3|185438.6|185308.6|185427.3|185297.3|2
1739151650000|2025-02-10 01:40:50|185416|185286|185430.6|185300.6|185430.6|185300.6|185416|185286|2
1739151660000|2025-02-10 01:41:00|185420.3|185290.3|185420.3|185290.3|185420.3|185290.3|185420.3|185290.3|1
1739151680000|2025-02-10 01:41:20|185405.2|185275.2|185391.6|185261.6|185405.2|185275.2|185391.6|185261.6|2
1739151700000|2025-02-10 01:41:40|185407.7|185277.7|185407.7|185277.7|185407.7|185277.7|185407.7|185277.7|1
1739151730000|2025-02-10 01:42:10|185473.7|185211.9|185470.2|185215.1|185473.7|185215.1|185470.2|185211.9|3
1739151740000|2025-02-10 01:42:20|185473.9|185213.9|185472.4|185226.4|185474.2|185226.4|185465.4|185213.9|9
1739151750000|2025-02-10 01:42:30|185471.6|185219|185412.7|185282.7|185474|185282.7|185412.7|185219|8
1739151770000|2025-02-10 01:42:50|185422|185292|185422|185292|185422|185292|185422|185292|1
1739151790000|2025-02-10 01:43:10|185396.3|185266.3|185396.3|185266.3|185396.3|185266.3|185396.3|185266.3|1
1739151810000|2025-02-10 01:43:30|185409.1|185279.1|185409.1|185279.1|185409.1|185279.1|185409.1|185279.1|1
1739151840000|2025-02-10 01:44:00|185473|185217.7|185473|185217.7|185473|185217.7|185473|185217.7|1
1739151850000|2025-02-10 01:44:10|185473.2|185222.7|185471.9|185218.8|185474.1|185222.7|185471.9|185218.3|3
1739151860000|2025-02-10 01:44:20|185473.4|185218.4|185472.5|185219.8|185473.4|185220.7|185464.6|185218.4|3
1739151870000|2025-02-10 01:44:30|185470.3|185220.2|185413.3|185283.3|185470.5|185283.3|185413.3|185219.9|3
1739151900000|2025-02-10 01:45:00|185471.9|185225.6|185475|185225.5|185475.2|185226.8|185471.9|185224.7|16
1739151910000|2025-02-10 01:45:10|185472.9|185226.8|185476.4|185235.6|185476.4|185235.6|185471.7|185226.3|9
1739151920000|2025-02-10 01:45:20|185477.4|185226.7|185425.5|185295.5|185477.4|185295.5|185425.5|185226.7|2
1739151950000|2025-02-10 01:45:50|185474.4|185236.4|185469.7|185227.8|185474.4|185236.4|185469.5|185224.8|15
1739151960000|2025-02-10 01:46:00|185415.1|185285.1|185415.1|185285.1|185415.1|185285.1|185415.1|185285.1|1
1739151990000|2025-02-10 01:46:30|185460|185210.6|185457.2|185210.5|185460|185210.6|185457.2|185210.5|2
1739152000000|2025-02-10 01:46:40|185465.8|185211.3|185468.8|185214.4|185469.6|185214.9|185463.7|185211.3|9
1739152010000|2025-02-10 01:46:50|185462.3|185214.5|185412.1|185282.1|185471.9|185282.1|185412.1|185212.2|7
1739152040000|2025-02-10 01:47:20|185412.7|185282.7|185412.7|185282.7|185412.7|185282.7|185412.7|185282.7|1
1739152060000|2025-02-10 01:47:40|185400.1|185270.1|185400.1|185270.1|185400.1|185270.1|185400.1|185270.1|1
1739152070000|2025-02-10 01:47:50|185412|185282|185412|185282|185412|185282|185412|185282|1
1739152100000|2025-02-10 01:48:20|185469.2|185225.9|185468.4|185227.6|185470.6|185233.6|185466.6|185225.9|6
1739152110000|2025-02-10 01:48:30|185466.8|185227.3|185470.3|185228.9|185470.3|185234.6|185464.8|185226.6|9
1739152120000|2025-02-10 01:48:40|185413|185283|185413|185283|185413|185283|185413|185283|1
1739152160000|2025-02-10 01:49:20|185467.8|185231.7|185468.9|185228.9|185468.9|185231.7|185467.8|185228.4|3
1739152170000|2025-02-10 01:49:30|185466.2|185230.7|185468.7|185230.7|185471.9|185233.1|185466.1|185229.9|13
1739152180000|2025-02-10 01:49:40|185413.5|185283.5|185413.5|185283.5|185413.5|185283.5|185413.5|185283.5|1
1739152190000|2025-02-10 01:49:50|185425.4|185295.4|185425.4|185295.4|185425.4|185295.4|185425.4|185295.4|1
1739152200000|2025-02-10 01:50:00|185413.1|185283.1|185413.7|185283.7|185426.3|185296.3|185413.1|185283.1|3
1739152220000|2025-02-10 01:50:20|185426.1|185296.1|185426.1|185296.1|185426.1|185296.1|185426.1|185296.1|1
1739152230000|2025-02-10 01:50:30|185412.9|185282.9|185412.9|185282.9|185412.9|185282.9|185412.9|185282.9|1
1739152250000|2025-02-10 01:50:50|185398|185268|185398|185268|185398|185268|185398|185268|1
1739152260000|2025-02-10 01:51:00|185362.2|185232.2|185366.7|185236.7|185380|185250|185362.2|185232.2|5
1739152270000|2025-02-10 01:51:10|185380.9|185250.9|185375.8|185245.8|185380.9|185250.9|185364.3|185234.3|3
1739152280000|2025-02-10 01:51:20|185385.7|185255.7|185398.8|185268.8|185398.8|185268.8|185385.7|185255.7|2
1739152290000|2025-02-10 01:51:30|185409|185279|185409|185279|185409|185279|185409|185279|1
1739152320000|2025-02-10 01:52:00|185458.6|185211.8|185466.2|185211.4|185466.2|185219.9|185458.6|185211.3|6
1739152330000|2025-02-10 01:52:10|185466|185211|185466|185211|185466|185211|185466|185211|1
1739152340000|2025-02-10 01:52:20|185458.9|185212.3|185408.4|185278.4|185466.6|185278.4|185408.4|185211.3|3
1739152380000|2025-02-10 01:53:00|185467.4|185213.3|185471.8|185214.3|185471.8|185214.3|185467.4|185213.2|3
1739152390000|2025-02-10 01:53:10|185469.3|185221.1|185470.2|185212.2|185470.2|185221.1|185469.3|185212.2|2
1739152400000|2025-02-10 01:53:20|185406.3|185276.3|185406.3|185276.3|185406.3|185276.3|185406.3|185276.3|1
1739152420000|2025-02-10 01:53:40|185386.6|185256.6|185347.1|185217.1|185386.6|185256.6|185347.1|185217.1|4
1739152450000|2025-02-10 01:54:10|185389.9|185186.9|185392.1|185186.8|185392.1|185186.9|185389.9|185186.8|2
1739152460000|2025-02-10 01:54:20|185345.5|185215.5|185345.5|185215.5|185345.5|185215.5|185345.5|185215.5|1
1739152480000|2025-02-10 01:54:40|185333.7|185203.7|185333.7|185203.7|185333.7|185203.7|185333.7|185203.7|1
1739152490000|2025-02-10 01:54:50|185344.5|185214.5|185344.5|185214.5|185344.5|185214.5|185344.5|185214.5|1
1739152520000|2025-02-10 01:55:20|185395.2|185183.6|185393.2|185263.2|185395.2|185263.2|185393.2|185183.6|2
1739152530000|2025-02-10 01:55:30|185394.8|185264.8|185394.8|185264.8|185394.8|185264.8|185394.8|185264.8|1
1739152550000|2025-02-10 01:55:50|185379.7|185249.7|185379.7|185249.7|185379.7|185249.7|185379.7|185249.7|1
1739152560000|2025-02-10 01:56:00|185390.8|185260.8|185401|185271|185401|185271|185390.8|185260.8|2
1739152570000|2025-02-10 01:56:10|185389.9|185259.9|185379.1|185249.1|185389.9|185259.9|185379.1|185249.1|2
1739152600000|2025-02-10 01:56:40|185418|185212.2|185418|185212.2|185418|185212.2|185418|185212.2|1
1739152610000|2025-02-10 01:56:50|185415.9|185212.7|185388.3|185258.3|185415.9|185258.3|185388.3|185212.7|3
1739152620000|2025-02-10 01:57:00|185378.8|185248.8|185378.8|185248.8|185378.8|185248.8|185378.8|185248.8|1
1739152640000|2025-02-10 01:57:20|185388.7|185258.7|185400|185270|185400|185270|185388.7|185258.7|2
1739152650000|2025-02-10 01:57:30|185379.1|185249.1|185387.9|185257.9|185397.9|185267.9|185378.1|185248.1|7
1739152670000|2025-02-10 01:57:50|185375.9|185245.9|185375.9|185245.9|185375.9|185245.9|185375.9|185245.9|1
1739152680000|2025-02-10 01:58:00|185387.9|185257.9|185376.9|185246.9|185388.4|185258.4|185376.2|185246.2|4
1739152690000|2025-02-10 01:58:10|185388.3|185258.3|185388.4|185258.4|185388.4|185258.4|185376.3|185246.3|3
1739152700000|2025-02-10 01:58:20|185377.8|185247.8|185390.5|185260.5|185390.5|185260.5|185377.8|185247.8|2
1739152710000|2025-02-10 01:58:30|185401.8|185271.8|185401.8|185271.8|185401.8|185271.8|185401.8|185271.8|1
1739152720000|2025-02-10 01:58:40|185381.4|185251.4|185381.4|185251.4|185381.4|185251.4|185381.4|185251.4|1
1739152740000|2025-02-10 01:59:00|185371.8|185241.8|185362.9|185232.9|185371.8|185241.8|185362.9|185232.9|2
1739152750000|2025-02-10 01:59:10|185372|185242|185372|185242|185372|185242|185372|185242|1
1739152760000|2025-02-10 01:59:20|185360.2|185230.2|185360.2|185230.2|185360.2|185230.2|185360.2|185230.2|1
1739152770000|2025-02-10 01:59:30|185338.9|185208.9|185330.6|185200.6|185338.9|185208.9|185330.6|185200.6|2
1739152800000|2025-02-10 02:00:00|185318.8|185188.8|185318.1|185188.1|185319.2|185189.2|185310.2|185180.2|4
1739152820000|2025-02-10 02:00:20|185308.5|185178.5|185317.3|185187.3|185317.3|185187.3|185308.5|185178.5|2
1739152830000|2025-02-10 02:00:30|185305.5|185175.5|185314.5|185184.5|185314.5|185184.5|185305.5|185175.5|2
1739152850000|2025-02-10 02:00:50|185324.7|185194.7|185324.7|185194.7|185324.7|185194.7|185324.7|185194.7|1
1739152870000|2025-02-10 02:01:10|185315.4|185185.4|185324.4|185194.4|185324.4|185194.4|185315.4|185185.4|2
1739152880000|2025-02-10 02:01:20|185313|185183|185313|185183|185313|185183|185313|185183|1
1739152910000|2025-02-10 02:01:50|185358.6|185131.4|185358.6|185132.2|185358.6|185133|185351.8|185130.8|5
1739152920000|2025-02-10 02:02:00|185355.5|185138.1|185313.3|185183.3|185359|185183.3|185303|185128.3|10
1739152950000|2025-02-10 02:02:30|185322.1|185192.1|185312|185182|185322.1|185192.1|185312|185182|2
1739152960000|2025-02-10 02:02:40|185303.1|185173.1|185288.6|185158.6|185303.1|185173.1|185288.6|185158.6|2
1739152970000|2025-02-10 02:02:50|185279.3|185149.3|185283.1|185153.1|185283.1|185153.1|185279.3|185149.3|2
1739152990000|2025-02-10 02:03:10|185260.6|185130.6|185233.4|185103.4|185260.6|185130.6|185233.4|185103.4|5
1739153000000|2025-02-10 02:03:20|185225.7|185095.7|185227.9|185097.9|185236.7|185106.7|185225.7|185095.7|3
1739153010000|2025-02-10 02:03:30|185235.4|185105.4|185235.4|185105.4|185235.4|185105.4|185235.4|185105.4|1
1739153030000|2025-02-10 02:03:50|185226.1|185096.1|185234.9|185104.9|185234.9|185104.9|185226.1|185096.1|2
1739153040000|2025-02-10 02:04:00|185250.7|185120.7|185231.9|185101.9|185250.7|185120.7|185231.9|185101.9|5
1739153050000|2025-02-10 02:04:10|185239.8|185109.8|185243.5|185113.5|185249.7|185119.7|185238.2|185108.2|5
1739153060000|2025-02-10 02:04:20|185254.8|185124.8|185249.9|185119.9|185261|185131|185243.2|185113.2|8
1739153070000|2025-02-10 02:04:30|185257.4|185127.4|185250.9|185120.9|185260.2|185130.2|185250.9|185120.9|3
1739153090000|2025-02-10 02:04:50|185260.2|185130.2|185257.7|185127.7|185261.6|185131.6|185243.7|185113.7|5
1739153100000|2025-02-10 02:05:00|185246.2|185116.2|185259.7|185129.7|185267.5|185137.5|185246.2|185116.2|17
1739153110000|2025-02-10 02:05:10|185246|185116|185250.5|185120.5|185259.8|185129.8|185246|185116|5
1739153120000|2025-02-10 02:05:20|185260.2|185130.2|185249.1|185119.1|185260.2|185130.2|185249.1|185119.1|3
1739153130000|2025-02-10 02:05:30|185240.9|185110.9|185229.1|185099.1|185254.4|185124.4|185229.1|185099.1|5
1739153140000|2025-02-10 02:05:40|185220.8|185090.8|185210.6|185080.6|185220.8|185090.8|185210.6|185080.6|2
1739153150000|2025-02-10 02:05:50|185201.2|185071.2|185209.2|185079.2|185209.2|185079.2|185201.2|185071.2|2
1739153160000|2025-02-10 02:06:00|185218.3|185088.3|185218.3|185088.3|185218.3|185088.3|185218.3|185088.3|1
1739153170000|2025-02-10 02:06:10|185209.8|185079.8|185208.2|185078.2|185217.3|185087.3|185208.2|185078.2|3
1739153220000|2025-02-10 02:07:00|185198.8|185068.8|185207.4|185077.4|185207.4|185077.4|185198.8|185068.8|2
1739153230000|2025-02-10 02:07:10|185215.2|185085.2|185204.6|185074.6|185216.4|185086.4|185204.6|185074.6|5
1739153240000|2025-02-10 02:07:20|185213.1|185083.1|185216.3|185086.3|185221.3|185091.3|185204.7|185074.7|4
1739153250000|2025-02-10 02:07:30|185205|185075|185183.4|185053.4|185216.1|185086.1|185183.4|185053.4|5
1739153260000|2025-02-10 02:07:40|185183.6|185053.6|185189.6|185099.6|185190.1|185100.1|185183.6|185053.6|3
1739153270000|2025-02-10 02:07:50|185200.7|185110.7|185200.7|185110.7|185200.7|185110.7|185200.7|185110.7|1
1739153280000|2025-02-10 02:08:00|185186.7|185096.7|185188.9|185098.9|185198.3|185108.3|185184.3|185094.3|4
1739153300000|2025-02-10 02:08:20|185193.4|185103.4|185197.7|185107.7|185197.7|185107.7|185193.4|185103.4|2
1739153320000|2025-02-10 02:08:40|185193.5|185103.5|185190.6|185100.6|185193.5|185103.5|185190.6|185100.6|2
1739153340000|2025-02-10 02:09:00|185179.2|185089.2|185179.2|185089.2|185179.2|185089.2|185179.2|185089.2|1
1739153360000|2025-02-10 02:09:20|185196.6|185066.6|185196.6|185066.6|185196.6|185066.6|185196.6|185066.6|1
1739153370000|2025-02-10 02:09:30|185197.4|185067.4|185198.8|185068.8|185198.8|185068.8|185197.4|185067.4|2
1739153390000|2025-02-10 02:09:50|185204.2|185074.2|185193.6|185103.6|185204.7|185109.5|185193.6|185073.7|9
1739153400000|2025-02-10 02:10:00|185187.5|185097.5|185188.2|185098.2|185199.9|185109.9|185183|185093|10
1739153410000|2025-02-10 02:10:10|185195.7|185105.7|185203.5|185113.5|185203.5|185113.5|185187.8|185097.8|10
1739153420000|2025-02-10 02:10:20|185199|185109|185237.1|185147.1|185245.9|185155.9|185199|185109|5
1739153430000|2025-02-10 02:10:30|185228.9|185138.9|185228.9|185138.9|185228.9|185138.9|185228.9|185138.9|1
1739153450000|2025-02-10 02:10:50|185236.5|185146.5|185227.2|185137.2|185236.6|185146.6|185227.2|185137.2|4
1739153460000|2025-02-10 02:11:00|185236.4|185146.4|185228.6|185138.6|185238.4|185148.4|185228|185138|6
1739153470000|2025-02-10 02:11:10|185236.1|185146.1|185227.5|185137.5|185236.1|185146.1|185227.5|185137.5|2
1739153480000|2025-02-10 02:11:20|185237.3|185147.3|185304.7|185214.7|185304.7|185214.7|185227.4|185137.4|5
1739153490000|2025-02-10 02:11:30|185313.1|185223.1|185304.9|185214.9|185313.1|185223.1|185304.9|185214.9|2
1739153530000|2025-02-10 02:12:10|185322|185192|185327|185197|185327.9|185197.9|185322|185192|6
1739153540000|2025-02-10 02:12:20|185325.2|185195.2|185327.1|185197.1|185327.1|185197.1|185324|185194|7
1739153550000|2025-02-10 02:12:30|185325.7|185195.7|185325.6|185195.6|185325.7|185195.7|185324|185194|3
1739153560000|2025-02-10 02:12:40|185328.7|185198.7|185328.7|185198.7|185328.7|185198.7|185328.7|185198.7|1
1739153600000|2025-02-10 02:13:20|185320|185190|185325.6|185195.6|185325.6|185195.6|185320|185190|4
1739153610000|2025-02-10 02:13:30|185323.5|185193.5|185325.1|185195.1|185325.1|185195.1|185323.5|185193.5|2
1739153640000|2025-02-10 02:14:00|185314.6|185184.6|185303|185173|185314.6|185184.6|185303|185173|2
1739153650000|2025-02-10 02:14:10|185308.4|185178.4|185302.6|185172.6|185313.8|185183.8|185302.6|185172.6|3
1739153660000|2025-02-10 02:14:20|185313.8|185183.8|185313.8|185183.8|185313.8|185183.8|185313.8|185183.8|1
1739153680000|2025-02-10 02:14:40|185319.2|185189.2|185308.7|185178.7|185319.2|185189.2|185308.7|185178.7|9
1739153690000|2025-02-10 02:14:50|185306.2|185176.2|185306.2|185176.2|185306.2|185176.2|185306.2|185176.2|1
1739153700000|2025-02-10 02:15:00|185305.5|185175.5|185300.3|185170.3|185305.5|185175.5|185300.3|185170.3|4
1739153710000|2025-02-10 02:15:10|185301.9|185171.9|185302.3|185172.3|185304.7|185174.7|185301.9|185171.9|4
1739153720000|2025-02-10 02:15:20|185303.5|185173.5|185308.8|185178.8|185311.7|185181.7|185303.3|185173.3|5
1739153730000|2025-02-10 02:15:30|185303.2|185173.2|185303.2|185173.2|185303.2|185173.2|185303.2|185173.2|1
1739153740000|2025-02-10 02:15:40|185304.8|185174.8|185313.1|185183.1|185313.1|185183.1|185304.8|185174.8|5
1739153750000|2025-02-10 02:15:50|185318.7|185188.7|185317.5|185187.5|185318.7|185188.7|185317.5|185187.5|2
1739153760000|2025-02-10 02:16:00|185318.7|185188.7|185315.8|185185.8|185318.7|185188.7|185315.8|185185.8|3
1739153770000|2025-02-10 02:16:10|185316.9|185186.9|185316.2|185186.2|185316.9|185186.9|185316.2|185186.2|2
1739153780000|2025-02-10 02:16:20|185317.2|185187.2|185317.2|185187.2|185317.2|185187.2|185317.2|185187.2|1
1739153790000|2025-02-10 02:16:30|185318.4|185188.4|185317.9|185187.9|185319.6|185189.6|185316.9|185186.9|5
1739153800000|2025-02-10 02:16:40|185320.2|185190.2|185331.7|185201.7|185334.3|185204.3|185320.2|185190.2|7
1739153810000|2025-02-10 02:16:50|185333.2|185203.2|185334.1|185204.1|185334.1|185204.1|185331.9|185201.9|7
1739153820000|2025-02-10 02:17:00|185332.8|185202.8|185334.4|185204.4|185334.4|185204.4|185332.8|185202.8|2
1739153830000|2025-02-10 02:17:10|185332.7|185202.7|185333.7|185203.7|185334.6|185204.6|185330.8|185200.8|6
1739153840000|2025-02-10 02:17:20|185328.8|185198.8|185327.6|185197.6|185330.5|185200.5|185327.6|185197.6|4
1739153850000|2025-02-10 02:17:30|185329.9|185199.9|185330.1|185200.1|185331.7|185201.7|185329.9|185199.9|4
1739153860000|2025-02-10 02:17:40|185330.8|185200.8|185330.8|185200.8|185330.8|185200.8|185330.8|185200.8|1
1739153870000|2025-02-10 02:17:50|185329.2|185199.2|185330.3|185200.3|185332.4|185202.4|185328.6|185198.6|5
1739153880000|2025-02-10 02:18:00|185329.8|185199.8|185330.3|185200.3|185331.1|185201.1|185329.8|185199.8|3
1739153890000|2025-02-10 02:18:10|185331.5|185201.5|185333.4|185203.4|185333.4|185203.4|185331.5|185201.5|2
1739153900000|2025-02-10 02:18:20|185332.4|185202.4|185332.3|185202.3|185332.4|185202.4|185332.3|185202.3|2
1739153920000|2025-02-10 02:18:40|185331.1|185201.1|185330|185200|185331.1|185201.1|185330|185200|2
1739153930000|2025-02-10 02:18:50|185332.9|185202.9|185349.1|185219.1|185349.1|185219.1|185332.9|185202.9|2
1739153940000|2025-02-10 02:19:00|185356|185226|185380.2|185250.2|185380.2|185250.2|185356|185226|4
1739153960000|2025-02-10 02:19:20|185380.6|185250.6|185381.2|185251.2|185381.2|185251.2|185380.6|185250.6|2
1739153970000|2025-02-10 02:19:30|185381.3|185251.3|185381.3|185251.3|185381.3|185251.3|185378.2|185248.2|3
1739153990000|2025-02-10 02:19:50|185378.4|185248.4|185373.7|185243.7|185378.4|185248.4|185363.4|185233.4|10
1739154000000|2025-02-10 02:20:00|185376.6|185246.6|185365.8|185235.8|185376.6|185246.6|185365.8|185235.8|8
1739154010000|2025-02-10 02:20:10|185364.7|185234.7|185363.8|185233.8|185364.8|185234.8|185363.8|185233.8|3
1739154020000|2025-02-10 02:20:20|185355.2|185225.2|185353.6|185223.6|185355.2|185225.2|185351.8|185221.8|3
1739154030000|2025-02-10 02:20:30|185353.2|185223.2|185362|185232|185369.7|185239.7|185353.2|185223.2|6
1739154040000|2025-02-10 02:20:40|185359.5|185229.5|185352.8|185222.8|185359.5|185229.5|185352.8|185222.8|4
1739154050000|2025-02-10 02:20:50|185352.7|185222.7|185352.1|185222.1|185352.7|185222.7|185350.9|185220.9|4
1739154060000|2025-02-10 02:21:00|185347.1|185217.1|185345|185215|185347.1|185217.1|185344.6|185214.6|8
1739154070000|2025-02-10 02:21:10|185345.2|185215.2|185340.4|185210.4|185345.2|185215.2|185340.2|185210.2|6
1739154090000|2025-02-10 02:21:30|185340.6|185210.6|185337.4|185207.4|185340.6|185210.6|185337.1|185207.1|3
1739154100000|2025-02-10 02:21:40|185337.2|185207.2|185341.2|185211.2|185341.2|185211.2|185337.2|185207.2|3
1739154110000|2025-02-10 02:21:50|185344|185214|185341.9|185211.9|185344|185214|185341.9|185211.9|2
1739154120000|2025-02-10 02:22:00|185341.3|185211.3|185343.2|185213.2|185344.8|185214.8|185341.3|185211.3|4
1739154130000|2025-02-10 02:22:10|185345.8|185215.8|185344|185214|185349|185219|185344|185214|4
1739154140000|2025-02-10 02:22:20|185345.2|185215.2|185343.9|185213.9|185346.8|185216.8|185343.6|185213.6|5
1739154150000|2025-02-10 02:22:30|185342.2|185212.2|185342.4|185212.4|185345.2|185215.2|185342.2|185212.2|4
1739154160000|2025-02-10 02:22:40|185344|185214|185344.7|185214.7|185346.3|185216.3|185344|185214|6
1739154170000|2025-02-10 02:22:50|185346.9|185216.9|185344.1|185214.1|185346.9|185216.9|185344.1|185214.1|5
1739154180000|2025-02-10 02:23:00|185342|185212|185337.1|185207.1|185342|185212|185337.1|185207.1|3
1739154190000|2025-02-10 02:23:10|185336.1|185206.1|185336.1|185206.1|185336.1|185206.1|185336.1|185206.1|1
1739154200000|2025-02-10 02:23:20|185334.4|185204.4|185333.5|185203.5|185334.4|185204.4|185333.5|185203.5|2
1739154210000|2025-02-10 02:23:30|185334.5|185204.5|185331.7|185201.7|185334.5|185204.5|185331.7|185201.7|3
1739154220000|2025-02-10 02:23:40|185333.6|185203.6|185330.8|185200.8|185333.6|185203.6|185330.8|185200.8|3
1739154230000|2025-02-10 02:23:50|185333.6|185203.6|185332.6|185202.6|185333.6|185203.6|185332.6|185202.6|2
1739154240000|2025-02-10 02:24:00|185334.1|185204.1|185340.3|185210.3|185340.3|185210.3|185334.1|185204.1|4
1739154250000|2025-02-10 02:24:10|185339.9|185209.9|185341.2|185211.2|185341.2|185211.2|185339.9|185209.9|3
1739154270000|2025-02-10 02:24:30|185340.5|185210.5|185340.5|185210.5|185340.5|185210.5|185340.5|185210.5|1
1739154280000|2025-02-10 02:24:40|185342.1|185212.1|185342.1|185212.1|185342.1|185212.1|185342.1|185212.1|1
1739154290000|2025-02-10 02:24:50|185345.7|185215.7|185345.7|185215.7|185345.7|185215.7|185345.7|185215.7|1
1739154320000|2025-02-10 02:25:20|185350.8|185220.8|185343.6|185213.6|185357.5|185227.5|185343.6|185213.6|6
1739154330000|2025-02-10 02:25:30|185344.9|185214.9|185345.9|185215.9|185346|185216|185344.9|185214.9|3
1739154340000|2025-02-10 02:25:40|185346.2|185216.2|185346.2|185216.2|185353.3|185223.3|185346.1|185216.1|9
1739154350000|2025-02-10 02:25:50|185346.5|185216.5|185345.4|185215.4|185347.2|185217.2|185345.3|185215.3|5
1739154360000|2025-02-10 02:26:00|185345.3|185215.3|185345.3|185215.3|185345.3|185215.3|185345.3|185215.3|1
1739154370000|2025-02-10 02:26:10|185347.1|185217.1|185344.6|185214.6|185347.2|185217.2|185344.6|185214.6|4
1739154380000|2025-02-10 02:26:20|185344.7|185214.7|185346.4|185216.4|185346.4|185216.4|185344.7|185214.7|2
1739154390000|2025-02-10 02:26:30|185346.2|185216.2|185374.2|185244.2|185374.2|185244.2|185346.2|185216.2|6
1739154400000|2025-02-10 02:26:40|185375.6|185245.6|185375.2|185245.2|185375.9|185245.9|185371.2|185241.2|13
1739154410000|2025-02-10 02:26:50|185371.5|185241.5|185367.9|185237.9|185376.6|185246.6|185358.6|185228.6|7
1739154420000|2025-02-10 02:27:00|185373.5|185243.5|185378.5|185248.5|185378.5|185248.5|185373.5|185243.5|2
1739154430000|2025-02-10 02:27:10|185399.4|185269.4|185399.4|185269.4|185399.4|185269.4|185399.4|185269.4|1
1739154450000|2025-02-10 02:27:30|185404.7|185274.7|185405.9|185275.9|185405.9|185275.9|185404.7|185274.7|2
1739154480000|2025-02-10 02:28:00|185395|185265|185402.6|185272.6|185402.6|185272.6|185391.9|185261.9|3
1739154510000|2025-02-10 02:28:30|185414.8|185284.8|185414.8|185284.8|185414.8|185284.8|185414.8|185284.8|1
1739154540000|2025-02-10 02:29:00|185412.4|185282.4|185400.6|185270.6|185413.3|185283.3|185400.6|185270.6|5
1739154570000|2025-02-10 02:29:30|185389.8|185259.8|185389.8|185259.8|185389.8|185259.8|185389.8|185259.8|1
1739154600000|2025-02-10 02:30:00|185379.2|185249.2|185387.5|185257.5|185387.5|185257.5|185379.2|185249.2|2
1739154610000|2025-02-10 02:30:10|185365.5|185235.5|185359.9|185229.9|185378.8|185248.8|185359.9|185229.9|5
1739154620000|2025-02-10 02:30:20|185367.5|185237.5|185368|185238|185368|185238|185355.3|185225.3|3
1739154630000|2025-02-10 02:30:30|185363.2|185233.2|185363.2|185233.2|185363.2|185233.2|185363.2|185233.2|1
1739154640000|2025-02-10 02:30:40|185358.3|185228.3|185348.2|185218.2|185358.3|185228.3|185348.2|185218.2|2
1739154650000|2025-02-10 02:30:50|185357.5|185227.5|185361.1|185231.1|185361.1|185231.1|185353.6|185223.6|3
1739154660000|2025-02-10 02:31:00|185351|185221|185344.2|185214.2|185352.8|185222.8|185341.8|185211.8|4
1739154670000|2025-02-10 02:31:10|185350.5|185220.5|185350.5|185220.5|185350.5|185220.5|185350.5|185220.5|1
1739154680000|2025-02-10 02:31:20|185342.2|185212.2|185342.2|185212.2|185342.2|185212.2|185342.2|185212.2|1
1739154690000|2025-02-10 02:31:30|185349.6|185219.6|185342.6|185212.6|185349.6|185219.6|185342.6|185212.6|2
1739154700000|2025-02-10 02:31:40|185350.3|185220.3|185350.3|185220.3|185350.3|185220.3|185350.3|185220.3|1
1739154710000|2025-02-10 02:31:50|185342.5|185212.5|185342.3|185212.3|185351.1|185221.1|185342.3|185212.3|3
1739154720000|2025-02-10 02:32:00|185352.5|185222.5|185343.2|185213.2|185352.5|185222.5|185343.2|185213.2|2
1739154740000|2025-02-10 02:32:20|185351.1|185221.1|185351.1|185221.1|185351.1|185221.1|185351.1|185221.1|1
1739154750000|2025-02-10 02:32:30|185358.9|185228.9|185370.4|185240.4|185370.7|185240.7|185358.9|185228.9|3
1739154760000|2025-02-10 02:32:40|185360.5|185230.5|185368.7|185238.7|185368.7|185238.7|185360.5|185230.5|2
1739154770000|2025-02-10 02:32:50|185360.6|185230.6|185369.5|185239.5|185369.5|185239.5|185360.6|185230.6|2
1739154780000|2025-02-10 02:33:00|185377.3|185247.3|185366.7|185276.7|185377.6|185276.7|185366.7|185237.1|6
1739154790000|2025-02-10 02:33:10|185413.2|185323.2|185405.3|185315.3|185413.2|185323.2|185405|185315|3
1739154800000|2025-02-10 02:33:20|185394.5|185304.5|185393|185303|185394.5|185304.5|185384.7|185294.7|3
1739154820000|2025-02-10 02:33:40|185401.3|185311.3|185401.3|185311.3|185401.3|185311.3|185401.3|185311.3|1
1739154830000|2025-02-10 02:33:50|185410.6|185320.6|185410.6|185320.6|185410.6|185320.6|185410.6|185320.6|1
1739154840000|2025-02-10 02:34:00|185419.1|185329.1|185421|185331|185421|185331|185406.9|185316.9|14
1739154850000|2025-02-10 02:34:10|185410.4|185320.4|185410.6|185320.6|185410.6|185320.6|185410.4|185320.4|2
1739154860000|2025-02-10 02:34:20|185422.1|185332.1|185410.4|185320.4|185422.1|185332.1|185410.4|185320.4|2
1739154870000|2025-02-10 02:34:30|185420.2|185330.2|185407.9|185317.9|185420.5|185330.5|185407.9|185317.9|7
1739154880000|2025-02-10 02:34:40|185417.1|185327.1|185417.5|185327.5|185417.5|185327.5|185407.2|185317.2|8
1739154890000|2025-02-10 02:34:50|185407.9|185317.9|185428.5|185338.5|185428.5|185338.5|185405.6|185315.6|9
1739154900000|2025-02-10 02:35:00|185437.1|185347.1|185473.1|185383.1|185478.3|185388.3|185437.1|185347.1|5
1739154910000|2025-02-10 02:35:10|185462.2|185372.2|185472.6|185382.6|185472.6|185382.6|185462.2|185372.2|6
1739154920000|2025-02-10 02:35:20|185456.9|185366.9|185465.1|185375.1|185465.1|185375.1|185456.9|185366.9|2
1739154930000|2025-02-10 02:35:30|185436|185346|185444.7|185354.7|185444.7|185354.7|185436|185346|2
1739154940000|2025-02-10 02:35:40|185435.4|185345.4|185405|185315|185435.4|185345.4|185385.3|185295.3|4
1739154970000|2025-02-10 02:36:10|185463.2|185259.7|185429.3|185299.3|185465.3|185299.3|185429.3|185259.7|3
1739154980000|2025-02-10 02:36:20|185463.8|185261.9|185463.8|185261.9|185463.8|185261.9|185463.8|185261.9|1
1739154990000|2025-02-10 02:36:30|185467.7|185256.4|185418.6|185288.6|185468.3|185288.6|185418.6|185252.5|6
1739155010000|2025-02-10 02:36:50|185408.2|185278.2|185416.6|185286.6|185416.6|185286.6|185408.2|185278.2|2
1739155020000|2025-02-10 02:37:00|185424.6|185294.6|185424.6|185294.6|185424.6|185294.6|185424.6|185294.6|1
1739155050000|2025-02-10 02:37:30|185416.5|185286.5|185416.5|185286.5|185416.5|185286.5|185416.5|185286.5|1
1739155080000|2025-02-10 02:38:00|185426.8|185296.8|185418.9|185288.9|185426.8|185296.8|185418.9|185288.9|2
1739155090000|2025-02-10 02:38:10|185427.2|185297.2|185427.5|185297.5|185427.5|185297.5|185419|185289|3
1739155100000|2025-02-10 02:38:20|185418.9|185288.9|185417.6|185287.6|185426.3|185296.3|185417.6|185287.6|4
1739155110000|2025-02-10 02:38:30|185427.2|185297.2|185417.6|185287.6|185427.2|185297.2|185417.6|185287.6|2
1739155130000|2025-02-10 02:38:50|185427.4|185297.4|185417.9|185287.9|185427.4|185297.4|185417.9|185287.9|2
1739155140000|2025-02-10 02:39:00|185427.5|185297.5|185418.5|185288.5|185427.5|185297.5|185418.5|185288.5|2
1739155160000|2025-02-10 02:39:20|185427.7|185297.7|185418.5|185288.5|185427.7|185297.7|185418.5|185288.5|2
1739155170000|2025-02-10 02:39:30|185426.8|185296.8|185418.7|185288.7|185426.8|185296.8|185418.7|185288.7|2
1739155200000|2025-02-10 02:40:00|185427|185297|185417.8|185287.8|185427|185297|185417.8|185287.8|2
1739155210000|2025-02-10 02:40:10|185408.5|185278.5|185394.1|185264.1|185408.5|185278.5|185394.1|185264.1|2
1739155240000|2025-02-10 02:40:40|185385.5|185255.5|185385.5|185255.5|185385.5|185255.5|185385.5|185255.5|1
1739155250000|2025-02-10 02:40:50|185375.1|185245.1|185375.1|185245.1|185375.1|185245.1|185375.1|185245.1|1
1739155260000|2025-02-10 02:41:00|185384.4|185254.4|185384.4|185254.4|185384.4|185254.4|185384.4|185254.4|1
1739155270000|2025-02-10 02:41:10|185375|185245|185341.3|185211.3|185375|185245|185326.3|185196.3|4
1739155280000|2025-02-10 02:41:20|185349.7|185219.7|185359|185229|185359|185229|185337.3|185207.3|4
1739155290000|2025-02-10 02:41:30|185349.3|185219.3|185349.3|185219.3|185349.3|185219.3|185349.3|185219.3|1
1739155310000|2025-02-10 02:41:50|185371.7|185241.7|185360.2|185230.2|185378.6|185248.6|185349.9|185219.9|9
1739155320000|2025-02-10 02:42:00|185350.6|185220.6|185352.8|185222.8|185361|185231|185350.6|185220.6|3
1739155330000|2025-02-10 02:42:10|185344.3|185214.3|185361.8|185231.8|185369.9|185239.9|185344.3|185214.3|4
1739155340000|2025-02-10 02:42:20|185376.4|185246.4|185349.7|185219.7|185376.4|185246.4|185349.7|185219.7|3
1739155360000|2025-02-10 02:42:40|185330.1|185200.1|185329.7|185199.7|185330.1|185200.1|185322.1|185192.1|3
1739155390000|2025-02-10 02:43:10|185365.9|185158.8|185369.8|185157.3|185369.8|185158.8|185365.9|185157.3|2
1739155400000|2025-02-10 02:43:20|185367.2|185158.4|185367|185160.8|185367.2|185160.8|185367|185158.4|2
1739155410000|2025-02-10 02:43:30|185368|185156.8|185327.3|185197.3|185368|185197.3|185327.3|185156.8|4
1739155450000|2025-02-10 02:44:10|185370.1|185169.4|185326.4|185196.4|185370.1|185203.2|185326.4|185164.3|7
1739155460000|2025-02-10 02:44:20|185327.4|185197.4|185328.6|185198.6|185328.6|185198.6|185327.4|185197.4|2
1739155470000|2025-02-10 02:44:30|185330.2|185200.2|185324.6|185194.6|185330.2|185200.2|185324.6|185194.6|3
1739155490000|2025-02-10 02:44:50|185333.3|185203.3|185324.5|185194.5|185333.3|185203.3|185324.5|185194.5|2
1739155500000|2025-02-10 02:45:00|185317|185187|185314.4|185184.4|185317|185187|185307.4|185177.4|4
1739155530000|2025-02-10 02:45:30|185300.6|185170.6|185300.6|185170.6|185300.6|185170.6|185300.6|185170.6|1
1739155550000|2025-02-10 02:45:50|185307.4|185177.4|185315.5|185185.5|185315.5|185185.5|185307.4|185177.4|2
1739155570000|2025-02-10 02:46:10|185305.4|185175.4|185314.9|185184.9|185314.9|185184.9|185305.4|185175.4|2
1739155580000|2025-02-10 02:46:20|185303.5|185173.5|185312.9|185182.9|185312.9|185182.9|185303.5|185173.5|2
1739155620000|2025-02-10 02:47:00|185305.1|185175.1|185320.4|185190.4|185320.4|185190.4|185305.1|185175.1|3
1739155640000|2025-02-10 02:47:20|185328.3|185198.3|185328.3|185198.3|185328.3|185198.3|185328.3|185198.3|1
1739155670000|2025-02-10 02:47:50|185364.3|185156.1|185364.3|185156.1|185364.3|185156.1|185364.3|185156.1|1
1739155690000|2025-02-10 02:48:10|185322.7|185192.7|185322.7|185192.7|185322.7|185192.7|185322.7|185192.7|1
1739155700000|2025-02-10 02:48:20|185305.2|185175.2|185305.2|185175.2|185305.2|185175.2|185305.2|185175.2|1
1739155710000|2025-02-10 02:48:30|185312.9|185182.9|185312.9|185182.9|185312.9|185182.9|185312.9|185182.9|1
1739155720000|2025-02-10 02:48:40|185320.8|185190.8|185320.8|185190.8|185320.8|185190.8|185320.8|185190.8|1
1739155740000|2025-02-10 02:49:00|185310.7|185180.7|185311.9|185181.9|185311.9|185181.9|185302.3|185172.3|3
1739155750000|2025-02-10 02:49:10|185319.8|185189.8|185319.8|185189.8|185319.8|185189.8|185319.8|185189.8|1
1739155760000|2025-02-10 02:49:20|185328.4|185198.4|185328.4|185198.4|185328.4|185198.4|185328.4|185198.4|1
1739155790000|2025-02-10 02:49:50|185364.8|185156.7|185364.8|185156.7|185364.8|185156.7|185364.8|185156.7|1
1739155810000|2025-02-10 02:50:10|185369.2|185160.3|185326|185196|185369.2|185196|185326|185160.3|3
1739155850000|2025-02-10 02:50:50|185364.4|185157.7|185364.4|185157.7|185364.4|185157.7|185364.4|185157.7|1
1739155860000|2025-02-10 02:51:00|185364.8|185155.7|185364.1|185158.5|185364.8|185158.5|185364.1|185155.7|2
1739155870000|2025-02-10 02:51:10|185323.8|185193.8|185323.8|185193.8|185323.8|185193.8|185323.8|185193.8|1
1739155880000|2025-02-10 02:51:20|185331.3|185201.3|185331.3|185201.3|185331.3|185201.3|185331.3|185201.3|1
1739155900000|2025-02-10 02:51:40|185322.9|185192.9|185322.9|185192.9|185322.9|185192.9|185322.9|185192.9|1
1739155920000|2025-02-10 02:52:00|185330.6|185200.6|185330.6|185200.6|185330.6|185200.6|185330.6|185200.6|1
1739155930000|2025-02-10 02:52:10|185322.6|185192.6|185322.6|185192.6|185322.6|185192.6|185322.6|185192.6|1
1739155960000|2025-02-10 02:52:40|185323.6|185193.6|185323.6|185193.6|185323.6|185193.6|185323.6|185193.6|1
1739155970000|2025-02-10 02:52:50|185325.5|185195.5|185325.5|185195.5|185325.5|185195.5|185325.5|185195.5|1
1739155980000|2025-02-10 02:53:00|185324.7|185194.7|185327.3|185197.3|185327.3|185197.3|185324.7|185194.7|2
1739156010000|2025-02-10 02:53:30|185363.1|185161.8|185328.4|185198.4|185363.1|185198.4|185328.4|185161.8|2
1739156030000|2025-02-10 02:53:50|185365.6|185164.6|185327.5|185197.5|185366.9|185202|185327.5|185164.6|10
1739156060000|2025-02-10 02:54:20|185337.1|185207.1|185329.5|185199.5|185337.1|185207.1|185329.5|185199.5|2
1739156090000|2025-02-10 02:54:50|185333.4|185203.4|185332.1|185202.1|185333.4|185203.4|185332.1|185202.1|2
1739156100000|2025-02-10 02:55:00|185330.2|185200.2|185330.2|185200.2|185330.2|185200.2|185330.2|185200.2|1
1739156110000|2025-02-10 02:55:10|185332|185202|185325.6|185195.6|185333.6|185203.6|185325.6|185195.6|7
1739156130000|2025-02-10 02:55:30|185335.1|185205.1|185327|185197|185335.1|185205.1|185327|185197|2
1739156160000|2025-02-10 02:56:00|185327.2|185197.2|185327.2|185197.2|185327.2|185197.2|185327.2|185197.2|1
1739156170000|2025-02-10 02:56:10|185327.6|185197.6|185363.7|185162|185364.1|185199.3|185327.6|185159.9|6
1739156180000|2025-02-10 02:56:20|185328.8|185198.8|185325.8|185195.8|185328.8|185198.8|185325.8|185195.8|2
1739156220000|2025-02-10 02:57:00|185363.5|185161.8|185363.5|185161.8|185363.5|185161.8|185363.5|185161.8|1
1739156230000|2025-02-10 02:57:10|185328.6|185198.6|185328.6|185198.6|185328.6|185198.6|185328.6|185198.6|1
1739156240000|2025-02-10 02:57:20|185326.9|185196.9|185326.9|185196.9|185326.9|185196.9|185326.9|185196.9|1
1739156270000|2025-02-10 02:57:50|185326.7|185196.7|185363.9|185160.8|185363.9|185196.7|185326.7|185160.8|2
1739156280000|2025-02-10 02:58:00|185328.6|185198.6|185328.6|185198.6|185328.6|185198.6|185328.6|185198.6|1
1739156290000|2025-02-10 02:58:10|185326.2|185196.2|185326.2|185196.2|185326.2|185196.2|185326.2|185196.2|1
1739156330000|2025-02-10 02:58:50|185325.6|185195.6|185325.6|185195.6|185325.6|185195.6|185325.6|185195.6|1
1739156340000|2025-02-10 02:59:00|185327.9|185197.9|185360.5|185153.2|185360.5|185197.9|185327.9|185153.2|3
1739156350000|2025-02-10 02:59:10|185322.9|185192.9|185322.9|185192.9|185322.9|185192.9|185322.9|185192.9|1
1739156360000|2025-02-10 02:59:20|185309.8|185179.8|185300.6|185170.6|185309.8|185179.8|185300.6|185170.6|2
1739156370000|2025-02-10 02:59:30|185310.6|185180.6|185288.1|185158.1|185310.6|185180.6|185288.1|185158.1|4
1739156380000|2025-02-10 02:59:40|185299.4|185169.4|185299.4|185169.4|185299.4|185169.4|185299.4|185169.4|1
1739156390000|2025-02-10 02:59:50|185309.9|185179.9|185307.4|185177.4|185309.9|185179.9|185299.6|185169.6|3
1739156410000|2025-02-10 03:00:10|185306|185176|185306|185176|185306|185176|185306|185176|1
1739156430000|2025-02-10 03:00:30|185294.5|185164.5|185285.5|185155.5|185302.4|185172.4|185285.5|185155.5|3
1739156440000|2025-02-10 03:00:40|185278.1|185148.1|185200|185110|185278.1|185148.1|185190.8|185100.8|4
1739156450000|2025-02-10 03:00:50|185192.5|185102.5|185184.7|185094.7|185192.5|185102.5|185173.5|185083.5|3
1739156480000|2025-02-10 03:01:20|185189|185059|185189|185059|185189|185059|185189|185059|1
1739156490000|2025-02-10 03:01:30|185189.1|185059.1|185189.1|185059.1|185189.1|185059.1|185189.1|185059.1|1
1739156500000|2025-02-10 03:01:40|185209.2|185079.2|185209.2|185079.2|185209.2|185079.2|185209.2|185079.2|1
1739156510000|2025-02-10 03:01:50|185218|185088|185216.2|185086.2|185218|185088|185208.2|185078.2|3
1739156540000|2025-02-10 03:02:20|185201|185071|185209.7|185079.7|185209.7|185079.7|185201|185071|2
1739156560000|2025-02-10 03:02:40|185221.9|185091.9|185221.9|185091.9|185221.9|185091.9|185221.9|185091.9|1
1739156570000|2025-02-10 03:02:50|185236.5|185146.5|185250.3|185160.3|185260.1|185170.1|185236.5|185146.5|9
1739156580000|2025-02-10 03:03:00|185257.8|185167.8|185295|185205|185295|185205|185257.8|185167.8|3
1739156610000|2025-02-10 03:03:30|185368.6|185143|185368.6|185143|185368.6|185143|185368.6|185143|1
1739156630000|2025-02-10 03:03:50|185368.2|185140.9|185320.7|185190.7|185368.2|185190.7|185320.7|185140.9|2
1739156640000|2025-02-10 03:04:00|185313.3|185183.3|185313.3|185183.3|185313.3|185183.3|185313.3|185183.3|1
1739156650000|2025-02-10 03:04:10|185321.7|185191.7|185321.7|185191.7|185321.7|185191.7|185321.7|185191.7|1
1739156660000|2025-02-10 03:04:20|185305.7|185175.7|185310.5|185180.5|185310.5|185180.5|185296.4|185166.4|3
1739156670000|2025-02-10 03:04:30|185319|185189|185302.4|185172.4|185319|185189|185302.4|185172.4|2
1739156710000|2025-02-10 03:05:10|185300.8|185170.8|185267.8|185137.8|185300.8|185170.8|185266.5|185136.5|9
1739156720000|2025-02-10 03:05:20|185280|185150|185280|185150|185280|185150|185280|185150|1
1739156730000|2025-02-10 03:05:30|185270.8|185140.8|185234.3|185104.3|185279.6|185149.6|185234.3|185104.3|5
1739156750000|2025-02-10 03:05:50|185225.6|185095.6|185225.6|185095.6|185225.6|185095.6|185225.6|185095.6|1
1739156790000|2025-02-10 03:06:30|185224.5|185094.5|185226.7|185096.7|185226.7|185096.7|185217.4|185087.4|5
1739156810000|2025-02-10 03:06:50|185234.7|185104.7|185234.7|185104.7|185234.7|185104.7|185234.7|185104.7|1
1739156820000|2025-02-10 03:07:00|185226.6|185096.6|185235.7|185105.7|185235.7|185105.7|185226.6|185096.6|2
1739156830000|2025-02-10 03:07:10|185227.1|185097.1|185234.8|185104.8|185234.8|185104.8|185227.1|185097.1|2
1739156840000|2025-02-10 03:07:20|185223.6|185093.6|185214.1|185084.1|185223.6|185093.6|185200|185070|7
1739156850000|2025-02-10 03:07:30|185203.1|185073.1|185212.2|185082.2|185212.2|185082.2|185203.1|185073.1|2
1739156860000|2025-02-10 03:07:40|185219.7|185089.7|185212.5|185082.5|185219.7|185089.7|185197.9|185067.9|6
1739156870000|2025-02-10 03:07:50|185220.1|185090.1|185220.1|185090.1|185220.1|185090.1|185220.1|185090.1|1
1739156880000|2025-02-10 03:08:00|185228.9|185098.9|185232.8|185102.8|185232.8|185102.8|185212.8|185082.8|4
1739156910000|2025-02-10 03:08:30|185259.6|185053.3|185259.1|185053.4|185259.6|185053.4|185259.1|185053.3|2
1739156920000|2025-02-10 03:08:40|185260.9|185055.9|185225|185095|185260.9|185095.2|185223.1|185055.9|6
1739156930000|2025-02-10 03:08:50|185224.6|185094.6|185224.6|185094.6|185224.6|185094.6|185222.9|185092.9|3
1739156940000|2025-02-10 03:09:00|185222.8|185092.8|185230.8|185100.8|185230.8|185100.8|185222.8|185092.8|4
1739156950000|2025-02-10 03:09:10|185222.5|185092.5|185231.2|185101.2|185231.2|185101.2|185222.5|185092.5|2
1739156960000|2025-02-10 03:09:20|185213.9|185083.9|185223.2|185093.2|185223.2|185093.2|185213.9|185083.9|2
1739157000000|2025-02-10 03:10:00|185210.6|185080.6|185213.6|185083.6|185213.6|185083.6|185210.6|185080.6|2
1739157010000|2025-02-10 03:10:10|185216.6|185086.6|185231.6|185101.6|185231.6|185101.6|185216.6|185086.6|2
1739157020000|2025-02-10 03:10:20|185218.5|185088.5|185210.2|185080.2|185218.5|185088.5|185210.2|185080.2|2
1739157030000|2025-02-10 03:10:30|185220.1|185090.1|185227.7|185097.7|185227.7|185097.7|185220.1|185090.1|2
1739157040000|2025-02-10 03:10:40|185235.6|185105.6|185235.6|185105.6|185235.6|185105.6|185235.6|185105.6|1
1739157070000|2025-02-10 03:11:10|185243.3|185113.3|185237.5|185107.5|185244.9|185114.9|185234.4|185104.4|5
1739157110000|2025-02-10 03:11:50|185282.8|185060.2|185280.4|185064.6|185283.2|185064.6|185280.4|185060.2|5
1739157120000|2025-02-10 03:12:00|185278.9|185064.2|185219.4|185089.4|185278.9|185099.4|185219.4|185064.2|5
1739157140000|2025-02-10 03:12:20|185227.8|185097.8|185227.8|185097.8|185227.8|185097.8|185227.8|185097.8|1
1739157180000|2025-02-10 03:13:00|185274.6|185055.6|185272.4|185055.9|185274.6|185055.9|185270.2|185053.4|5
1739157190000|2025-02-10 03:13:10|185274.9|185054.6|185232.2|185102.2|185274.9|185102.2|185232.2|185054.6|3
1739157200000|2025-02-10 03:13:20|185224.4|185094.4|185224.4|185094.4|185224.4|185094.4|185224.4|185094.4|1
1739157210000|2025-02-10 03:13:30|185233.2|185103.2|185233.2|185103.2|185233.2|185103.2|185233.2|185103.2|1
1739157260000|2025-02-10 03:14:20|185277.5|185064.2|185234.4|185104.4|185277.5|185104.4|185234.4|185061.6|3
1739157300000|2025-02-10 03:15:00|185280.4|185063.2|185281.2|185056.4|185286.4|185063.2|185280.4|185056.4|4
1739157310000|2025-02-10 03:15:10|185278.6|185058.7|185226.2|185096.2|185278.6|185096.2|185217.2|185058.7|5
1739157330000|2025-02-10 03:15:30|185217.5|185087.5|185228.1|185098.1|185228.1|185098.1|185217.5|185087.5|2
1739157340000|2025-02-10 03:15:40|185219.7|185089.7|185228.9|185098.9|185228.9|185098.9|185219.7|185089.7|2
1739157380000|2025-02-10 03:16:20|185221.1|185091.1|185229.2|185099.2|185229.2|185099.2|185221.1|185091.1|2
1739157410000|2025-02-10 03:16:50|185237.5|185107.5|185237.5|185107.5|185237.5|185107.5|185237.5|185107.5|1
1739157440000|2025-02-10 03:17:20|185280.4|185065.7|185283.7|185068.9|185283.7|185068.9|185280.4|185065.3|3
1739157460000|2025-02-10 03:17:40|185278.9|185066.4|185274.3|185068.7|185278.9|185068.7|185272.8|185066.4|4
1739157470000|2025-02-10 03:17:50|185235|185105|185235|185105|185235|185105|185235|185105|1
1739157500000|2025-02-10 03:18:20|185280.4|185068.6|185278.6|185068.4|185280.4|185068.6|185278.6|185068.4|2
1739157510000|2025-02-10 03:18:30|185274.3|185067.5|185274.3|185067.5|185274.3|185067.5|185274.3|185067.5|1
1739157520000|2025-02-10 03:18:40|185271.2|185067.3|185231.4|185101.4|185271.2|185101.4|185231.4|185066.1|3
1739157530000|2025-02-10 03:18:50|185220.1|185090.1|185227.6|185097.6|185227.6|185097.6|185220.1|185090.1|2
1739157560000|2025-02-10 03:19:20|185269.9|185063.2|185264.4|185062.7|185269.9|185063.2|185264.4|185062.7|2
1739157580000|2025-02-10 03:19:40|185264.2|185062.9|185264.2|185062.9|185264.2|185062.9|185264.2|185062.9|1
1739157590000|2025-02-10 03:19:50|185264.1|185063|185228.9|185098.9|185264.1|185098.9|185228.9|185063|2
1739157620000|2025-02-10 03:20:20|185274.7|185066.3|185236.8|185106.8|185274.7|185106.8|185236.8|185066.3|2
1739157650000|2025-02-10 03:20:50|185268.9|185068|185229|185099|185268.9|185099|185229|185068|2
1739157690000|2025-02-10 03:21:30|185264.9|185063.3|185229.3|185099.3|185264.9|185099.3|185221.5|185063.3|3
1739157700000|2025-02-10 03:21:40|185218.7|185088.7|185197.9|185067.9|185218.7|185088.7|185197.9|185067.9|3
1739157710000|2025-02-10 03:21:50|185205.7|185075.7|185197.1|185067.1|185205.7|185075.7|185197.1|185067.1|2
1739157730000|2025-02-10 03:22:10|185187.4|185057.4|185200.5|185070.5|185200.5|185070.5|185179.2|185049.2|7
1739157740000|2025-02-10 03:22:20|185191.9|185061.9|185189.8|185059.8|185199.5|185069.5|185189.8|185059.8|3
1739157760000|2025-02-10 03:22:40|185197.6|185067.6|185189.6|185059.6|185197.6|185067.6|185189.6|185059.6|2
1739157780000|2025-02-10 03:23:00|185181.3|185051.3|185181.3|185051.3|185181.3|185051.3|185181.3|185051.3|1
1739157820000|2025-02-10 03:23:40|185214.7|185011.8|185182.2|185052.2|185214.7|185053.9|185182.2|185011.8|3
1739157830000|2025-02-10 03:23:50|185173.1|185043.1|185165.7|185035.7|185173.1|185043.1|185165.7|185035.7|2
1739157840000|2025-02-10 03:24:00|185158.1|185028.1|185165.8|185035.8|185165.8|185035.8|185158.1|185028.1|2
1739157850000|2025-02-10 03:24:10|185161.8|185031.8|185161.8|185031.8|185161.8|185031.8|185161.8|185031.8|1
1739157860000|2025-02-10 03:24:20|185170.7|185040.7|185160.7|185030.7|185170.7|185040.7|185160.7|185030.7|2
1739157870000|2025-02-10 03:24:30|185169.9|185039.9|185187.1|185057.1|185199.5|185069.5|185169.9|185039.9|4
1739157880000|2025-02-10 03:24:40|185197|185067|185197|185067|185197|185067|185197|185067|1
1739157920000|2025-02-10 03:25:20|185197.5|185067.5|185196.6|185066.6|185207.8|185077.8|185196.6|185066.6|3
1739157930000|2025-02-10 03:25:30|185207.4|185077.4|185197.4|185067.4|185207.4|185077.4|185197.4|185067.4|2
1739157940000|2025-02-10 03:25:40|185185.8|185055.8|185184|185054|185196.4|185066.4|185184|185054|3
1739157950000|2025-02-10 03:25:50|185193.9|185063.9|185193.9|185063.9|185193.9|185063.9|185193.9|185063.9|1
1739157960000|2025-02-10 03:26:00|185183.7|185053.7|185197|185067|185197|185067|185183.7|185053.7|2
1739157980000|2025-02-10 03:26:20|185187.3|185057.3|185178.2|185048.2|185187.3|185057.3|185178.2|185048.2|2
1739157990000|2025-02-10 03:26:30|185189|185059|185189|185059|185189|185059|185189|185059|1
1739158000000|2025-02-10 03:26:40|185178.8|185048.8|185178.8|185048.8|185178.8|185048.8|185178.8|185048.8|1
1739158010000|2025-02-10 03:26:50|185175|185045|185175|185045|185175|185045|185175|185045|1
1739158020000|2025-02-10 03:27:00|185176.7|185046.7|185156.4|185066.4|185176.7|185066.4|185154.5|185046.7|3
1739158030000|2025-02-10 03:27:10|185148.4|185058.4|185146.8|185056.8|185169.7|185079.7|185142.9|185052.9|7
1739158040000|2025-02-10 03:27:20|185150.3|185060.3|185150.3|185060.3|185150.3|185060.3|185150.3|185060.3|1
1739158050000|2025-02-10 03:27:30|185139|185049|185168.1|185038.1|185168.1|185060.2|185139|185038.1|4
1739158060000|2025-02-10 03:27:40|185183.8|185053.8|185183.8|185053.8|185183.8|185053.8|185183.8|185053.8|1
1739158070000|2025-02-10 03:27:50|185197|185067|185197|185067|185197|185067|185197|185067|1
1739158080000|2025-02-10 03:28:00|185190.4|185060.4|185190.4|185060.4|185190.4|185060.4|185190.4|185060.4|1
1739158090000|2025-02-10 03:28:10|185187.1|185057.1|185196.4|185066.4|185196.4|185066.4|185187.1|185057.1|2
1739158100000|2025-02-10 03:28:20|185186.4|185056.4|185120.7|185030.7|185186.4|185072|185115.9|185025.9|6
1739158110000|2025-02-10 03:28:30|185116.8|185026.8|185116.8|185026.8|185116.8|185026.8|185116.8|185026.8|1
1739158130000|2025-02-10 03:28:50|185124|185034|185124|185034|185124|185034|185124|185034|1
1739158140000|2025-02-10 03:29:00|185116.5|185026.5|185116.5|185026.5|185116.5|185026.5|185116.5|185026.5|1
1739158150000|2025-02-10 03:29:10|185122.9|185032.9|185122.9|185032.9|185122.9|185032.9|185122.9|185032.9|1
1739158160000|2025-02-10 03:29:20|185115.6|185025.6|185115.6|185025.6|185115.6|185025.6|185115.6|185025.6|1
1739158170000|2025-02-10 03:29:30|185123.5|185033.5|185123.5|185033.5|185123.5|185033.5|185123.5|185033.5|1
1739158190000|2025-02-10 03:29:50|185116.7|185026.7|185123.5|185033.5|185123.5|185033.5|185116.7|185026.7|2
1739158210000|2025-02-10 03:30:10|185131.7|185041.7|185124.8|185034.8|185131.7|185041.7|185124.8|185034.8|2
1739158220000|2025-02-10 03:30:20|185121|185031|185117.8|185027.8|185121|185031|185108|185018|3
1739158230000|2025-02-10 03:30:30|185108.3|185018.3|185108.3|185018.3|185108.3|185018.3|185108.3|185018.3|1
1739158240000|2025-02-10 03:30:40|185117.7|185027.7|185117.7|185027.7|185117.7|185027.7|185117.7|185027.7|1
1739158260000|2025-02-10 03:31:00|185108.8|185018.8|185098.9|185008.9|185117.2|185027.2|185098.9|185008.9|12
1739158270000|2025-02-10 03:31:10|185089.3|184999.3|185089.3|184999.3|185089.3|184999.3|185089.3|184999.3|1
1739158300000|2025-02-10 03:31:40|185079.1|184989.1|185081|184991|185081|184991|185069.8|184979.8|3
1739158310000|2025-02-10 03:31:50|185059.8|184969.8|185059.8|184969.8|185059.8|184969.8|185059.8|184969.8|1
1739158340000|2025-02-10 03:32:20|185049.9|184959.9|185049.9|184959.9|185049.9|184959.9|185049.9|184959.9|1
1739158350000|2025-02-10 03:32:30|185059.8|184969.8|185059.5|184969.5|185061.2|184971.2|185048.6|184958.6|10
1739158360000|2025-02-10 03:32:40|185046|184956|185059.7|184969.7|185059.7|184969.7|185046|184956|2
1739158400000|2025-02-10 03:33:20|185155.1|184876.3|185155.1|184876.3|185155.1|184876.3|185155.1|184876.3|1
1739158410000|2025-02-10 03:33:30|185070.6|184940.6|185070.6|184940.6|185070.6|184940.6|185070.6|184940.6|1
1739158420000|2025-02-10 03:33:40|185080.1|184950.1|185080.1|184950.1|185080.1|184950.1|185080.1|184950.1|1
1739158430000|2025-02-10 03:33:50|185071|184941|185081.7|184951.7|185081.7|184951.7|185071|184941|2
1739158460000|2025-02-10 03:34:20|185068.6|184938.6|185077.8|184947.8|185077.8|184947.8|185068.6|184938.6|2
1739158470000|2025-02-10 03:34:30|185067.1|184937.1|185076.5|184946.5|185076.5|184946.5|185067.1|184937.1|2
1739158500000|2025-02-10 03:35:00|185086.3|184956.3|185092.5|184962.5|185092.5|184962.5|185086.3|184956.3|2
1739158520000|2025-02-10 03:35:20|185102.6|184972.6|185092.4|184962.4|185102.6|184972.6|185092.4|184962.4|2
1739158530000|2025-02-10 03:35:30|185115.6|184985.6|185115.6|184985.6|185115.6|184985.6|185115.6|184985.6|1
1739158540000|2025-02-10 03:35:40|185103.3|184973.3|185103.3|184973.3|185103.3|184973.3|185103.3|184973.3|1
1739158570000|2025-02-10 03:36:10|185114.4|184984.4|185133.5|185003.5|185133.5|185003.5|185114.4|184984.4|3
1739158610000|2025-02-10 03:36:50|185193.5|184938.9|185193.5|184938.9|185193.5|184938.9|185193.5|184938.9|1
1739158630000|2025-02-10 03:37:10|185136.2|185006.2|185136.2|185006.2|185136.2|185006.2|185136.2|185006.2|1
1739158660000|2025-02-10 03:37:40|185146|185016|185146|185016|185146|185016|185146|185016|1
1739158690000|2025-02-10 03:38:10|185154.4|185024.4|185128.6|185038.6|185154.4|185044.8|185127.8|185018.5|8
1739158700000|2025-02-10 03:38:20|185138|185048|185144.5|185054.5|185146.2|185056.2|185128.9|185038.9|7
1739158710000|2025-02-10 03:38:30|185142.8|185052.8|185132.9|185042.9|185142.8|185052.8|185131.1|185041.1|4
1739158720000|2025-02-10 03:38:40|185141.5|185051.5|185145.3|185055.3|185156.1|185066.1|185132|185042|9
1739158730000|2025-02-10 03:38:50|185144.1|185054.1|185130.8|185040.8|185144.1|185054.1|185130.8|185040.8|2
1739158740000|2025-02-10 03:39:00|185139.5|185049.5|185132.2|185042.2|185139.5|185049.5|185132.2|185042.2|2
1739158750000|2025-02-10 03:39:10|185137.6|185047.6|185132.4|185042.4|185139.4|185049.4|185131.2|185041.2|4
1739158760000|2025-02-10 03:39:20|185128.8|185038.8|185128.8|185038.8|185128.8|185038.8|185128.8|185038.8|1
1739158790000|2025-02-10 03:39:50|185141.6|185011.6|185141.6|185011.6|185141.6|185011.6|185141.6|185011.6|1
1739158830000|2025-02-10 03:40:30|185206.2|184948.9|185204.4|184951.3|185206.8|184951.5|185204.4|184948.9|3
1739158840000|2025-02-10 03:40:40|185210.5|184950|185149.6|185019.6|185210.5|185019.6|185149.6|184950|2
1739158850000|2025-02-10 03:40:50|185160.1|185030.1|185155.9|185025.9|185160.1|185030.1|185155.9|185025.9|2
1739158860000|2025-02-10 03:41:00|185151.7|185021.7|185151.7|185021.7|185151.7|185021.7|185151.7|185021.7|1
1739158870000|2025-02-10 03:41:10|185148.1|185018.1|185148.1|185018.1|185148.1|185018.1|185148.1|185018.1|1
1739158880000|2025-02-10 03:41:20|185158.1|185028.1|185131.3|185041.3|185160.5|185041.3|185129.7|185018.5|7
1739158890000|2025-02-10 03:41:30|185136.7|185046.7|185140.4|185050.4|185140.4|185050.4|185130|185040|4
1739158900000|2025-02-10 03:41:40|185147.7|185057.7|185140.4|185050.4|185147.7|185057.7|185140.4|185050.4|2
1739158910000|2025-02-10 03:41:50|185151.3|185061.3|185190.7|185100.7|185190.7|185100.7|185151.3|185061.3|3
1739158920000|2025-02-10 03:42:00|185182.7|185092.7|185179.7|185089.7|185182.7|185092.7|185179.7|185089.7|2
1739158950000|2025-02-10 03:42:30|185238.7|185024.4|185238.4|185021|185238.7|185024.4|185238.4|185021|2
1739158960000|2025-02-10 03:42:40||185021.1||185021.1||185021.1||185021.1|1
1739158970000|2025-02-10 03:42:50|185238.3|185021.2|185195|185065|185238.3|185065|185195|185021.2|2
1739158990000|2025-02-10 03:43:10|185204.1|185074.1|185208.4|185078.4|185208.4|185078.4|185204.1|185074.1|2
1739159000000|2025-02-10 03:43:20|185198.2|185068.2|185208.2|185078.2|185208.2|185078.2|185198.2|185068.2|2
1739159010000|2025-02-10 03:43:30|185197|185067|185201.8|185071.8|185210.9|185080.9|185197|185067|3
1739159050000|2025-02-10 03:44:10|185239.7|185022.7|185201.1|185071.1|185241.9|185081.1|185201.1|185022.7|4
1739159100000|2025-02-10 03:45:00|185241.1|185020.1|185190.5|185060.5|185241.1|185060.5|185190.5|185020.1|3
1739159140000|2025-02-10 03:45:40|185235.8|185019.1|185181.5|185051.5|185235.8|185051.5|185181.5|185008.2|4
1739159160000|2025-02-10 03:46:00|185172.3|185042.3|185160.1|185030.1|185172.3|185042.3|185160.1|185030.1|2
1739159180000|2025-02-10 03:46:20|185149.7|185019.7|185159.6|185029.6|185159.6|185029.6|185149.7|185019.7|2
1739159190000|2025-02-10 03:46:30|185148.1|185018.1|185157.7|185027.7|185157.7|185027.7|185148.1|185018.1|2
1739159210000|2025-02-10 03:46:50|185147.2|185017.2|185141.9|185011.9|185147.2|185017.2|185141.9|185011.9|2
1739159250000|2025-02-10 03:47:30|185191.8|184953.2|185138.3|185008.3|185191.8|185008.3|185138.3|184953.2|2
1739159270000|2025-02-10 03:47:50|185124.2|184994.2|185114.8|184984.8|185124.2|184994.2|185114.8|184984.8|2
1739159310000|2025-02-10 03:48:30|185157.1|184933.2|185157.1|184933.2|185157.1|184933.2|185157.1|184933.2|1
1739159320000|2025-02-10 03:48:40|185157.2|184935.1|185128.7|184998.7|185157.2|184998.7|185108.1|184935.1|4
1739159360000|2025-02-10 03:49:20|185187.3|184938.5|185175.3|184947.2|185187.3|184947.2|185175.3|184938.5|2
1739159370000|2025-02-10 03:49:30|185173.3|184947.7|185173.3|184947.7|185173.3|184947.7|185173.3|184947.7|1
1739159380000|2025-02-10 03:49:40|185173.2|184947.8|185129.6|184999.6|185173.2|184999.6|185129.6|184947.8|2
1739159410000|2025-02-10 03:50:10|185173.3|184945.3|185120.2|184990.2|185173.3|184990.2|185120.2|184942.4|4
1739159420000|2025-02-10 03:50:20|185130.5|185000.5|185130.5|185000.5|185130.5|185000.5|185130.5|185000.5|1
1739159430000|2025-02-10 03:50:30|185120.5|184990.5|185129.7|184999.7|185129.7|184999.7|185120.5|184990.5|2
1739159470000|2025-02-10 03:51:10|185177.6|184949.5|185177.6|184949.5|185177.6|184949.5|185177.6|184949.5|1
1739159480000|2025-02-10 03:51:20|185177.4|184949.6|185177|184951|185182|184951|185177|184949.6|3
1739159490000|2025-02-10 03:51:30|185135.2|185005.2|185135.2|185005.2|185135.2|185005.2|185135.2|185005.2|1
1739159510000|2025-02-10 03:51:50|185125.6|184995.6|185125.6|184995.6|185125.6|184995.6|185125.6|184995.6|1
1739159550000|2025-02-10 03:52:30|185166.6|184937.6|185116.5|184986.5|185169.9|184986.5|185116.5|184936.4|3
1739159600000|2025-02-10 03:53:20|185164.2|184935.3|185112|184982|185164.2|184982|185112|184935.3|2
1739159610000|2025-02-10 03:53:30|185123.9|184993.9|185123.9|184993.9|185123.9|184993.9|185123.9|184993.9|1
1739159630000|2025-02-10 03:53:50|185147.1|185017.1|185146|185016|185156.3|185026.3|185146|185016|3
1739159650000|2025-02-10 03:54:10|185135.4|185005.4|185135.4|185005.4|185135.4|185005.4|185135.4|185005.4|1
1739159680000|2025-02-10 03:54:40|185186.1|184961.1|185186.1|184961.1|185186.1|184961.1|185186.1|184961.1|1
1739159700000|2025-02-10 03:55:00|185185.8|184963.7|185142.7|185012.7|185185.8|185012.7|185142.7|184963.7|2
1739159730000|2025-02-10 03:55:30|185185.9|184961.4|185183.5|184960.2|185185.9|184961.4|185183.5|184960.2|2
1739159740000|2025-02-10 03:55:40|185186.3|184960.8|185130.7|185000.7|185191.3|185000.7|185130.7|184960.3|3
1739159760000|2025-02-10 03:56:00|185140.5|185010.5|185140.5|185010.5|185140.5|185010.5|185140.5|185010.5|1
1739159810000|2025-02-10 03:56:50|185185.2|184960.6|185135.2|185005.2|185185.2|185005.2|185135.2|184960.3|4
1739159840000|2025-02-10 03:57:20|185121.7|184991.7|185121.7|184991.7|185121.7|184991.7|185121.7|184991.7|1
1739159850000|2025-02-10 03:57:30|185130.9|185000.9|185130.9|185000.9|185130.9|185000.9|185130.9|185000.9|1
1739159880000|2025-02-10 03:58:00|185130.1|185000.1|185130.1|185000.1|185130.1|185000.1|185130.1|185000.1|1
1739159900000|2025-02-10 03:58:20|185128.9|184998.9|185128.9|184998.9|185128.9|184998.9|185128.9|184998.9|1
1739159940000|2025-02-10 03:59:00|185130.1|185000.1|185130.1|185000.1|185130.1|185000.1|185130.1|185000.1|1
1739159960000|2025-02-10 03:59:20|185130.5|185000.5|185120.7|184990.7|185130.5|185000.5|185120.7|184990.7|2
1739159970000|2025-02-10 03:59:30|185110.7|184980.7|185120.8|184990.8|185120.8|184990.8|185110.7|184980.7|2
1739160000000|2025-02-10 04:00:00|185111.7|184981.7|185111.7|184981.7|185111.7|184981.7|185111.7|184981.7|1
1739160010000|2025-02-10 04:00:10|185121.3|184991.3|185121.3|184991.3|185121.3|184991.3|185121.3|184991.3|1
1739160040000|2025-02-10 04:00:40|185111.7|184981.7|185111.7|184981.7|185111.7|184981.7|185111.7|184981.7|1
1739160070000|2025-02-10 04:01:10|185120.8|184990.8|185120.8|184990.8|185120.8|184990.8|185120.8|184990.8|1
1739160090000|2025-02-10 04:01:30|185109.5|184979.5|185109.5|184979.5|185109.5|184979.5|185109.5|184979.5|1
1739160100000|2025-02-10 04:01:40|185100|184970|185100|184970|185100|184970|185100|184970|1
1739160110000|2025-02-10 04:01:50|185110|184980|185110|184980|185110|184980|185110|184980|1
1739160120000|2025-02-10 04:02:00|185100.8|184970.8|185111.6|184981.6|185111.6|184981.6|185100.8|184970.8|2
1739160170000|2025-02-10 04:02:50|185110.8|184980.8|185110.8|184980.8|185110.8|184980.8|185110.8|184980.8|1
1739160180000|2025-02-10 04:03:00|185106.6|184976.6|185106.6|184976.6|185106.6|184976.6|185106.6|184976.6|1
1739160210000|2025-02-10 04:03:30|185116.7|184986.7|185107.4|184977.4|185116.7|184986.7|185107.4|184977.4|2
1739160240000|2025-02-10 04:04:00|185117.1|184987.1|185117.7|184987.7|185117.7|184987.7|185117.1|184987.1|2
1739160260000|2025-02-10 04:04:20|185128.4|184998.4|185116.4|184986.4|185128.4|184998.4|185116.4|184986.4|2
1739160270000|2025-02-10 04:04:30|185126.2|184996.2|185126.2|184996.2|185126.2|184996.2|185126.2|184996.2|1
1739160280000|2025-02-10 04:04:40|185112.5|184982.5|185123.8|184993.8|185123.8|184993.8|185112.5|184982.5|2
1739160290000|2025-02-10 04:04:50|185114.5|184984.5|185114.5|184984.5|185114.5|184984.5|185114.5|184984.5|1
1739160300000|2025-02-10 04:05:00|185124|184994|185112.8|184982.8|185124|184994|185112.8|184982.8|2
1739160350000|2025-02-10 04:05:50|185106.3|184976.3|185117.1|184987.1|185117.1|184987.1|185106.3|184976.3|2
1739160380000|2025-02-10 04:06:20|185130.7|185000.7|185111.1|184981.1|185130.7|185000.7|185111.1|184981.1|3
1739160420000|2025-02-10 04:07:00|185109.2|184979.2|185111.9|184981.9|185117.1|184987.1|185106.7|184976.7|4
1739160430000|2025-02-10 04:07:10|185115.7|184985.7|185108.9|184978.9|185115.7|184985.7|185106.1|184976.1|4
1739160440000|2025-02-10 04:07:20|185119.3|184989.3|185119.3|184989.3|185119.3|184989.3|185119.3|184989.3|1
1739160490000|2025-02-10 04:08:10|185116.2|184986.2|185116.2|184986.2|185116.2|184986.2|185116.2|184986.2|1
1739160500000|2025-02-10 04:08:20|185115.9|184985.9|185115.9|184985.9|185115.9|184985.9|185115.9|184985.9|1
1739160550000|2025-02-10 04:09:10|185111.6|184981.6|185138.4|185008.4|185138.4|185008.4|185111.6|184981.6|2
1739160580000|2025-02-10 04:09:40|185132.3|185002.3|185132.7|185002.7|185132.7|185002.7|185132.3|185002.3|2
1739160600000|2025-02-10 04:10:00|185130.3|185000.3|185139.1|185009.1|185139.1|185009.1|185130.3|185000.3|2
1739160620000|2025-02-10 04:10:20|185149.1|185019.1|185149.1|185019.1|185149.1|185019.1|185149.1|185019.1|1
1739160670000|2025-02-10 04:11:10|185138.3|185008.3|185145.1|185015.1|185145.1|185015.1|185133.6|185003.6|4
1739160710000|2025-02-10 04:11:50|185133.3|185003.3|185134.2|185004.2|185134.2|185004.2|185133.3|185003.3|2
1739160720000|2025-02-10 04:12:00|185137.6|185007.6|185136.1|185006.1|185137.6|185007.6|185132.8|185002.8|3
1739160750000|2025-02-10 04:12:30|185144.4|185014.4|185144.4|185014.4|185144.4|185014.4|185144.4|185014.4|1
1739160770000|2025-02-10 04:12:50|185152.7|185022.7|185141.3|185011.3|185152.7|185022.7|185141.3|185011.3|2
1739160810000|2025-02-10 04:13:30|185130.4|185000.4|185120.9|184990.9|185130.4|185000.4|185120.9|184990.9|2
1739160830000|2025-02-10 04:13:50|185130.6|185000.6|185130.6|185000.6|185130.6|185000.6|185130.6|185000.6|1
1739160860000|2025-02-10 04:14:20|185121|184991|185130.8|185000.8|185130.8|185000.8|185121|184991|2
1739160870000|2025-02-10 04:14:30|185140.2|185010.2|185140.2|185010.2|185140.2|185010.2|185140.2|185010.2|1
1739160890000|2025-02-10 04:14:50|185120.9|184990.9|185120.9|184990.9|185120.9|184990.9|185120.9|184990.9|1
1739160900000|2025-02-10 04:15:00|185131.5|185001.5|185140.4|185010.4|185140.4|185010.4|185131.5|185001.5|2
1739160940000|2025-02-10 04:15:40|185137.1|185007.1|185137.9|185007.9|185137.9|185007.9|185134.9|185004.9|3
1739160960000|2025-02-10 04:16:00|185142.8|185012.8|185131.2|185001.2|185142.8|185012.8|185121.5|184991.5|6
1739160990000|2025-02-10 04:16:30|185120.3|184990.3|185120.3|184990.3|185120.3|184990.3|185120.3|184990.3|1
1739161010000|2025-02-10 04:16:50|185130|185000|185139.1|185009.1|185139.1|185009.1|185130|185000|2
1739161020000|2025-02-10 04:17:00|185129.5|184999.5|185139|185009|185139|185009|185129.5|184999.5|2
1739161030000|2025-02-10 04:17:10|185127.4|184997.4|185118.1|184988.1|185127.4|184997.4|185118.1|184988.1|2
1739161050000|2025-02-10 04:17:30|185128.3|184998.3|185118.6|184988.6|185128.3|184998.3|185118.6|184988.6|2
1739161060000|2025-02-10 04:17:40|185128.4|184998.4|185118.6|184988.6|185128.4|184998.4|185118.6|184988.6|2
1739161110000|2025-02-10 04:18:30|185119.9|184989.9|185120.7|184990.7|185121.8|184991.8|185117|184987|5
1739161120000|2025-02-10 04:18:40|185118.7|184988.7|185119.4|184989.4|185119.4|184989.4|185118.7|184988.7|2
1739161170000|2025-02-10 04:19:30|185118.7|184988.7|185116.7|184986.7|185118.7|184988.7|185116.7|184986.7|2
1739161210000|2025-02-10 04:20:10|185130.1|185000.1|185119|184989|185130.1|185000.1|185119|184989|2
1739161240000|2025-02-10 04:20:40|185113.8|184983.8|185129.2|184999.2|185129.2|184999.2|185113.8|184983.8|2
1739161270000|2025-02-10 04:21:10|185118.4|184988.4|185127.7|184997.7|185127.7|184997.7|185118.4|184988.4|2
1739161310000|2025-02-10 04:21:50|185114.9|184984.9|185114.9|184984.9|185114.9|184984.9|185114.9|184984.9|1
1739161320000|2025-02-10 04:22:00|185119|184989|185118.5|184988.5|185119|184989|185118.5|184988.5|2
1739161360000|2025-02-10 04:22:40|185115.9|184985.9|185116.7|184986.7|185116.7|184986.7|185107.7|184977.7|4
1739161400000|2025-02-10 04:23:20|185114.4|184984.4|185112|184982|185114.4|184984.4|185112|184982|2
1739161410000|2025-02-10 04:23:30|185113.9|184983.9|185113.9|184983.9|185113.9|184983.9|185113.9|184983.9|1
1739161450000|2025-02-10 04:24:10|185104.4|184974.4|185107.5|184977.5|185107.5|184977.5|185104.4|184974.4|2
1739161470000|2025-02-10 04:24:30|185111.7|184981.7|185111.7|184981.7|185111.7|184981.7|185111.7|184981.7|1
1739161520000|2025-02-10 04:25:20|185107.3|184977.3|185112.3|184982.3|185112.3|184982.3|185107.3|184977.3|2
1739161550000|2025-02-10 04:25:50|185121.9|184991.9|185121.9|184991.9|185121.9|184991.9|185121.9|184991.9|1
1739161600000|2025-02-10 04:26:40|185107.5|184977.5|185107.5|184977.5|185107.5|184977.5|185107.5|184977.5|1
1739161610000|2025-02-10 04:26:50|185113.8|184983.8|185113.8|184983.8|185113.8|184983.8|185113.8|184983.8|1
1739161640000|2025-02-10 04:27:20|185105.9|184975.9|185105.9|184975.9|185105.9|184975.9|185105.9|184975.9|1
1739161660000|2025-02-10 04:27:40|185114.1|184984.1|185114.1|184984.1|185114.1|184984.1|185114.1|184984.1|1
1739161710000|2025-02-10 04:28:30|185105.4|184975.4|185105.4|184975.4|185105.4|184975.4|185105.4|184975.4|1
1739161720000|2025-02-10 04:28:40|185113.6|184983.6|185113.6|184983.6|185113.6|184983.6|185113.6|184983.6|1
1739161760000|2025-02-10 04:29:20|185105.4|184975.4|185105.4|184975.4|185105.4|184975.4|185105.4|184975.4|1
1739161770000|2025-02-10 04:29:30|185113.2|184983.2|185113.2|184983.2|185113.2|184983.2|185113.2|184983.2|1
1739161830000|2025-02-10 04:30:30|185107.7|184977.7|185113.5|184983.5|185113.5|184983.5|185107.7|184977.7|2
1739161860000|2025-02-10 04:31:00|185115|184985|185117.5|184987.5|185117.5|184987.5|185115|184985|2
1739161870000|2025-02-10 04:31:10|185108|184978|185110.9|184980.9|185110.9|184980.9|185105.9|184975.9|4
1739161880000|2025-02-10 04:31:20|185110.7|184980.7|185112.7|184982.7|185113|184983|185110.7|184980.7|3
1739161920000|2025-02-10 04:32:00|185111|184981|185111|184981|185111|184981|185111|184981|1
1739161940000|2025-02-10 04:32:20|185114.1|184984.1|185114.1|184984.1|185114.1|184984.1|185114.1|184984.1|1
1739161990000|2025-02-10 04:33:10|185111|184981|185114.8|184984.8|185114.8|184984.8|185111|184981|2
1739162030000|2025-02-10 04:33:50|185125.5|184995.5|185122.4|184992.4|185137.6|185007.6|185122.4|184992.4|3
1739162050000|2025-02-10 04:34:10|185132.6|185002.6|185131.9|185001.9|185132.6|185002.6|185122.8|184992.8|3
1739162060000|2025-02-10 04:34:20|185122.9|184992.9|185122.9|184992.9|185122.9|184992.9|185122.9|184992.9|1
1739162070000|2025-02-10 04:34:30|185134.3|185004.3|185134.3|185004.3|185134.3|185004.3|185134.3|185004.3|1
1739162080000|2025-02-10 04:34:40|185123.4|184993.4|185123.4|184993.4|185123.4|184993.4|185123.4|184993.4|1
1739162090000|2025-02-10 04:34:50|185133.1|185003.1|185133.1|185003.1|185133.1|185003.1|185133.1|185003.1|1
1739162100000|2025-02-10 04:35:00|185123|184993|185123|184993|185123|184993|185123|184993|1
1739162120000|2025-02-10 04:35:20|185132.2|185002.2|185132.2|185002.2|185132.2|185002.2|185132.2|185002.2|1
1739162150000|2025-02-10 04:35:50|185114.3|184984.3|185119.4|184989.4|185126|184996|185113.3|184983.3|4
1739162170000|2025-02-10 04:36:10|185133.4|185003.4|185122.1|184992.1|185133.4|185003.4|185122.1|184992.1|2
1739162200000|2025-02-10 04:36:40|185120.2|184990.2|185120.2|184990.2|185120.2|184990.2|185120.2|184990.2|1
1739162220000|2025-02-10 04:37:00|185117.9|184987.9|185117.9|184987.9|185117.9|184987.9|185117.9|184987.9|1
1739162230000|2025-02-10 04:37:10|185125.1|184995.1|185136.7|185006.7|185136.7|185006.7|185125.1|184995.1|4
1739162240000|2025-02-10 04:37:20|185126.2|184996.2|185135.7|185005.7|185135.7|185005.7|185126.2|184996.2|2
1739162290000|2025-02-10 04:38:10|185121.5|184991.5|185121.5|184991.5|185121.5|184991.5|185121.5|184991.5|1
1739162300000|2025-02-10 04:38:20|185116.1|184986.1|185125.4|184995.4|185125.4|184995.4|185116.1|184986.1|3
1739162320000|2025-02-10 04:38:40|185115.3|184985.3|185115.3|184985.3|185115.3|184985.3|185115.3|184985.3|1
1739162340000|2025-02-10 04:39:00|185125.2|184995.2|185114.9|184984.9|185125.2|184995.2|185114.9|184984.9|2
1739162390000|2025-02-10 04:39:50|185113.8|184983.8|185113.8|184983.8|185113.8|184983.8|185113.8|184983.8|1
1739162400000|2025-02-10 04:40:00|185116.3|184986.3|185116.3|184986.3|185116.3|184986.3|185116.3|184986.3|1
1739162430000|2025-02-10 04:40:30|185117|184987|185114.9|184984.9|185117|184987|185114.9|184984.9|2
1739162450000|2025-02-10 04:40:50|185116.6|184986.6|185116.6|184986.6|185116.6|184986.6|185116.6|184986.6|1
1739162470000|2025-02-10 04:41:10|185127.1|184997.1|185127.1|184997.1|185127.1|184997.1|185127.1|184997.1|1
1739162510000|2025-02-10 04:41:50|185114.8|184984.8|185117.4|184987.4|185117.4|184987.4|185114.8|184984.8|2
1739162520000|2025-02-10 04:42:00|185126.7|184996.7|185128.5|184998.5|185138.8|185008.8|185126.7|184996.7|5
1739162560000|2025-02-10 04:42:40|185125.6|184995.6|185125.6|184995.6|185125.6|184995.6|185125.6|184995.6|1
1739162570000|2025-02-10 04:42:50|185140.5|185010.5|185140.5|185010.5|185140.5|185010.5|185140.5|185010.5|1
1739162580000|2025-02-10 04:43:00|185155.3|185025.3|185176.4|185046.4|185176.4|185046.4|185155.3|185025.3|2
1739162600000|2025-02-10 04:43:20|185186.3|185056.3|185177.2|185047.2|185186.3|185056.3|185177.2|185047.2|2
1739162610000|2025-02-10 04:43:30|185189.9|185059.9|185180.2|185050.2|185189.9|185059.9|185180.2|185050.2|2
1739162630000|2025-02-10 04:43:50|185169.2|185039.2|185169.2|185039.2|185169.2|185039.2|185169.2|185039.2|1
1739162640000|2025-02-10 04:44:00|185160|185030|185144.2|185054.2|185162.1|185054.2|185144.2|185030|4
1739162650000|2025-02-10 04:44:10|185142.3|185052.3|185146.5|185056.5|185146.5|185056.5|185142.3|185052.3|2
1739162660000|2025-02-10 04:44:20|185140.3|185050.3|185131.9|185041.9|185140.3|185050.3|185131.9|185041.9|2
1739162680000|2025-02-10 04:44:40|185125.1|185035.1|185132.2|185042.2|185134.6|185044.6|185123.4|185033.4|4
1739162690000|2025-02-10 04:44:50|185144.4|185054.4|185144.4|185054.4|185144.4|185054.4|185144.4|185054.4|1
1739162720000|2025-02-10 04:45:20|185146.2|185016.2|185146.2|185016.2|185146.2|185016.2|185146.2|185016.2|1
1739162730000|2025-02-10 04:45:30|185152.1|185022.1|185165.4|185035.4|185165.4|185035.4|185148.6|185018.6|4
1739162740000|2025-02-10 04:45:40|185142.2|185052.2|185146|185056|185146|185056|185142.2|185052.2|2
1739162750000|2025-02-10 04:45:50|185138.6|185048.6|185142.4|185052.4|185142.4|185052.4|185138.6|185048.6|2
1739162760000|2025-02-10 04:46:00|185151.5|185061.5|185151.5|185061.5|185151.5|185061.5|185151.5|185061.5|1
1739162780000|2025-02-10 04:46:20|185140.7|185050.7|185140.7|185050.7|185140.7|185050.7|185140.7|185050.7|1
1739162800000|2025-02-10 04:46:40|185141.9|185051.9|185141.9|185051.9|185141.9|185051.9|185141.9|185051.9|1
1739162820000|2025-02-10 04:47:00|185148.1|185058.1|185148.1|185058.1|185148.1|185058.1|185148.1|185058.1|1
1739162830000|2025-02-10 04:47:10|185137.8|185047.8|185134.5|185044.5|185146.8|185056.8|185134.5|185044.5|4
1739162870000|2025-02-10 04:47:50|185141.9|185011.9|185141.9|185011.9|185141.9|185011.9|185141.9|185011.9|1
1739162880000|2025-02-10 04:48:00|185149.7|185019.7|185140.2|185010.2|185149.7|185019.7|185140.2|185010.2|3
1739162890000|2025-02-10 04:48:10|185151.8|185021.8|185151.8|185021.8|185151.8|185021.8|185151.8|185021.8|1
1739162920000|2025-02-10 04:48:40|185140.9|185010.9|185140.9|185010.9|185140.9|185010.9|185140.9|185010.9|1
1739162940000|2025-02-10 04:49:00|185143.3|185013.3|185145.5|185055.5|185159.7|185055.5|185143.3|185013.3|3
1739162950000|2025-02-10 04:49:10|185158|185068|185158|185068|185158|185068|185158|185068|1
1739162980000|2025-02-10 04:49:40|185155.9|185028|185155.9|185025.9|185155.9|185028|185155.9|185025.9|2
1739162990000|2025-02-10 04:49:50|185152.6|185022.6|185152.6|185022.6|185152.6|185022.6|185152.6|185022.6|1
1739163000000|2025-02-10 04:50:00|185169.5|185039.5|185169.5|185039.5|185169.5|185039.5|185169.5|185039.5|1
1739163040000|2025-02-10 04:50:40|185148.1|185018.1|185161.7|185031.7|185161.7|185031.7|185148.1|185018.1|2
1739163050000|2025-02-10 04:50:50|185162.6|185032.6|185142.4|185052.4|185162.6|185052.4|185142.4|185032.6|2
1739163060000|2025-02-10 04:51:00|185145.3|185055.3|185145.3|185055.3|185145.3|185055.3|185145.3|185055.3|1
1739163070000|2025-02-10 04:51:10|185152.1|185062.1|185152.1|185062.1|185152.1|185062.1|185152.1|185062.1|1
1739163110000|2025-02-10 04:51:50|185161.3|185071.3|185154.6|185064.6|185161.3|185071.3|185154.6|185064.6|2
1739163140000|2025-02-10 04:52:20|185148.5|185058.5|185148.5|185058.5|185148.5|185058.5|185148.5|185058.5|1
1739163170000|2025-02-10 04:52:50|185157.2|185067.2|185156|185066|185157.2|185067.2|185155.6|185065.6|3
1739163180000|2025-02-10 04:53:00|185167|185077|185167|185077|185167|185077|185167|185077|1
1739163240000|2025-02-10 04:54:00|185181.6|185051.6|185182.1|185052.1|185182.1|185052.1|185171.3|185041.3|4
1739163280000|2025-02-10 04:54:40|185179.4|185049.4|185179.4|185049.4|185179.4|185049.4|185179.4|185049.4|1
1739163290000|2025-02-10 04:54:50|185173.1|185043.1|185172.8|185042.8|185173.1|185043.1|185172.8|185042.8|2
1739163310000|2025-02-10 04:55:10|185177.8|185047.8|185185.9|185055.9|185185.9|185055.9|185175.7|185045.7|4
1739163350000|2025-02-10 04:55:50|185168.8|185038.8|185168.8|185038.8|185168.8|185038.8|185168.8|185038.8|1
1739163360000|2025-02-10 04:56:00|185174.4|185044.4|185176.8|185046.8|185176.8|185046.8|185174.4|185044.4|2
1739163400000|2025-02-10 04:56:40|185153|185023|185172.3|185042.3|185172.3|185042.3|185153|185023|2
1739163410000|2025-02-10 04:56:50|185163.8|185033.8|185171.4|185041.4|185171.4|185041.4|185160.6|185030.6|3
1739163440000|2025-02-10 04:57:20|185158.7|185028.7|185161.2|185031.2|185161.2|185031.2|185158.7|185028.7|2
1739163470000|2025-02-10 04:57:50|185164.2|185034.2|185169.7|185039.7|185169.7|185039.7|185155.4|185025.4|4
1739163480000|2025-02-10 04:58:00|185170.2|185040.2|185170.2|185040.2|185170.2|185040.2|185170.2|185040.2|1
1739163490000|2025-02-10 04:58:10|185180.3|185050.3|185180.3|185050.3|185180.3|185050.3|185180.3|185050.3|1
1739163540000|2025-02-10 04:59:00|185166.2|185036.2|185174.5|185044.5|185174.5|185044.5|185166.2|185036.2|2
1739163570000|2025-02-10 04:59:30|185163|185033|185184.1|185054.1|185184.1|185054.1|185163|185033|2
1739163600000|2025-02-10 05:00:00|185163.1|185073.1|185115.3|185025.3|185163.1|185073.1|185100.5|185010.5|16
1739163610000|2025-02-10 05:00:10|185112.2|185022.2|185112.2|185022.2|185112.2|185022.2|185112.2|185022.2|1
1739163620000|2025-02-10 05:00:20|185117.1|185027.1|185113.1|185023.1|185117.1|185027.1|185113.1|185023.1|2
1739163630000|2025-02-10 05:00:30|185115.4|185025.4|185161.3|185071.3|185161.3|185071.3|185115.4|185025.4|5
1739163640000|2025-02-10 05:00:40|185162.9|185072.9|185160.6|185070.6|185162.9|185072.9|185160.6|185070.6|2
1739163650000|2025-02-10 05:00:50|185172.2|185082.2|185173.4|185083.4|185175.2|185085.2|185172.2|185082.2|8
1739163660000|2025-02-10 05:01:00|185170.5|185080.5|185171.7|185081.7|185177.9|185087.9|185170.5|185080.5|3
1739163670000|2025-02-10 05:01:10|185178.1|185088.1|185178.1|185088.1|185178.1|185088.1|185178.1|185088.1|1
1739163680000|2025-02-10 05:01:20|185171|185081|185171|185081|185171|185081|185171|185081|1
1739163690000|2025-02-10 05:01:30|185178|185088|185170.8|185080.8|185178|185088|185162.6|185072.6|5
1739163720000|2025-02-10 05:02:00|185190.4|185060.4|185190.4|185060.4|185190.4|185060.4|185190.4|185060.4|1
1739163730000|2025-02-10 05:02:10|185190.2|185060.2|185191.3|185061.3|185191.3|185061.3|185190.2|185060.2|4
1739163740000|2025-02-10 05:02:20|185192.3|185062.3|185177.3|185087.3|185194.3|185087.3|185177.3|185062.2|4
1739163750000|2025-02-10 05:02:30|185171.2|185081.2|185171.2|185081.2|185171.2|185081.2|185171.2|185081.2|1
1739163760000|2025-02-10 05:02:40|185164.6|185074.6|185164.6|185074.6|185164.6|185074.6|185164.6|185074.6|1
1739163770000|2025-02-10 05:02:50|185146.1|185056.1|185146.8|185056.8|185146.8|185056.8|185135.7|185045.7|4
1739163780000|2025-02-10 05:03:00|185133.2|185043.2|185149.9|185059.9|185149.9|185059.9|185133|185043|6
1739163790000|2025-02-10 05:03:10|185140.8|185050.8|185151.6|185061.6|185152.8|185062.8|185140.8|185050.8|5
1739163800000|2025-02-10 05:03:20|185141.2|185051.2|185143|185053|185143|185053|185131.8|185041.8|4
1739163810000|2025-02-10 05:03:30|185153.2|185063.2|185169.3|185039.3|185169.3|185063.2|185142|185035.8|4
1739163860000|2025-02-10 05:04:20|185154.3|185024.3|185107.9|184977.9|185154.3|185024.3|185107.9|184977.9|3
1739163900000|2025-02-10 05:05:00|185113.4|184983.4|185115.4|184985.4|185115.4|184985.4|185113.4|184983.4|2
1739163910000|2025-02-10 05:05:10|185113.9|184983.9|185109.5|184979.5|185117.3|184987.3|185109.5|184979.5|3
1739163950000|2025-02-10 05:05:50|185114.3|184984.3|185115.7|184985.7|185115.7|184985.7|185114.3|184984.3|2
1739163970000|2025-02-10 05:06:10|185109.4|184979.4|185109.4|184979.4|185109.4|184979.4|185109.4|184979.4|1
1739163990000|2025-02-10 05:06:30|185082.3|184992.3|185082.7|184992.7|185082.7|184992.7|185082.3|184992.3|2
1739164010000|2025-02-10 05:06:50|185080.8|184990.8|185101|184971|185106|184990.8|185080.8|184971|3
1739164020000|2025-02-10 05:07:00|185096.3|184966.3|185104|184974|185104|184974|185096.3|184966.3|3
1739164060000|2025-02-10 05:07:40|185104.6|184974.6|185104.6|184974.6|185104.6|184974.6|185104.6|184974.6|1
1739164070000|2025-02-10 05:07:50|185084.6|184994.6|185084.7|184994.7|185084.7|184994.7|185082.6|184992.6|3
1739164080000|2025-02-10 05:08:00|185082.6|184992.6|185084.4|184994.4|185085|184995|185078.7|184988.7|6
1739164090000|2025-02-10 05:08:10|185080.5|184990.5|185083.1|184993.1|185083.1|184993.1|185080.5|184990.5|2
1739164100000|2025-02-10 05:08:20|185085.8|184995.8|185084.7|184994.7|185085.8|184995.8|185082.1|184992.1|3
1739164120000|2025-02-10 05:08:40|185086.2|184996.2|185086.2|184996.2|185086.2|184996.2|185086.2|184996.2|1
1739164130000|2025-02-10 05:08:50|185087.4|184997.4|185087.4|184997.4|185087.4|184997.4|185087.4|184997.4|1
1739164140000|2025-02-10 05:09:00|185084.9|184994.9|185081.1|184991.1|185089.5|184999.5|185081.1|184991.1|3
1739164150000|2025-02-10 05:09:10|185083.3|184993.3|185080.9|184990.9|185083.3|184993.3|185080.9|184990.9|2
1739164170000|2025-02-10 05:09:30|185080.8|184990.8|185080.8|184990.8|185080.8|184990.8|185080.8|184990.8|1
1739164180000|2025-02-10 05:09:40|185083.7|184993.7|185083.7|184993.7|185083.7|184993.7|185083.7|184993.7|1
1739164190000|2025-02-10 05:09:50|185078.7|184988.7|185078.7|184988.7|185078.7|184988.7|185078.7|184988.7|1
1739164210000|2025-02-10 05:10:10|185083|184993|185085.1|184995.1|185085.1|184995.1|185083|184993|2
1739164230000|2025-02-10 05:10:30|185086.9|184996.9|185086.9|184996.9|185086.9|184996.9|185086.9|184996.9|1
1739164250000|2025-02-10 05:10:50|185086.8|184996.8|185089|184999|185089|184999|185083.4|184993.4|3
1739164260000|2025-02-10 05:11:00|185083.5|184993.5|185083.5|184993.5|185083.5|184993.5|185083.5|184993.5|1
1739164290000|2025-02-10 05:11:30|185081.2|184991.2|185083.4|184993.4|185083.4|184993.4|185081.2|184991.2|2
1739164300000|2025-02-10 05:11:40|185085.7|184995.7|185085.7|184995.7|185085.7|184995.7|185085.7|184995.7|1
1739164310000|2025-02-10 05:11:50|185083.2|184993.2|185080|184990|185083.2|184993.2|185080|184990|2
1739164320000|2025-02-10 05:12:00|185082.3|184992.3|185085.3|184995.3|185085.3|184995.3|185082.3|184992.3|2
1739164330000|2025-02-10 05:12:10|185085.7|184995.7|185083.9|184993.9|185085.7|184995.7|185083.9|184993.9|2
1739164360000|2025-02-10 05:12:40|185085.8|184995.8|185085.8|184995.8|185085.8|184995.8|185085.8|184995.8|1
1739164370000|2025-02-10 05:12:50|185083.7|184993.7|185085.7|184995.7|185085.7|184995.7|185083.7|184993.7|2
1739164380000|2025-02-10 05:13:00|185087.6|184997.6|185087.6|184997.6|185087.6|184997.6|185087.6|184997.6|1
1739164390000|2025-02-10 05:13:10|185085.6|184995.6|185084.2|184994.2|185085.6|184995.6|185084.2|184994.2|2
1739164400000|2025-02-10 05:13:20|185082|184992|185082|184992|185082|184992|185082|184992|1
1739164440000|2025-02-10 05:14:00|185084.7|184994.7|185080.6|184990.6|185084.7|184994.7|185080.6|184990.6|4
1739164450000|2025-02-10 05:14:10|185084|184994|185085.1|184995.1|185085.1|184995.1|185084|184994|2
1739164460000|2025-02-10 05:14:20|185085.7|184995.7|185085.7|184995.7|185085.7|184995.7|185085.7|184995.7|1
1739164470000|2025-02-10 05:14:30|185080.5|184990.5|185085.2|184995.2|185085.2|184995.2|185080.5|184990.5|3
1739164490000|2025-02-10 05:14:50|185076.9|184986.9|185078.7|184988.7|185078.7|184988.7|185076.9|184986.9|2
1739164500000|2025-02-10 05:15:00|185077.3|184987.3|185076.1|184986.1|185078.4|184988.4|185076.1|184986.1|3
1739164510000|2025-02-10 05:15:10|185074.4|184984.4|185074.4|184984.4|185074.4|184984.4|185074.4|184984.4|1
1739164520000|2025-02-10 05:15:20|185072.7|184982.7|185072.7|184982.7|185072.7|184982.7|185072.7|184982.7|1
1739164530000|2025-02-10 05:15:30|185088.4|184998.4|185079.3|184989.3|185088.4|184998.4|185079.3|184989.3|2
1739164540000|2025-02-10 05:15:40|185094.8|185004.8|185082.2|184992.2|185094.8|185004.8|185082.2|184992.2|2
1739164580000|2025-02-10 05:16:20|185150.2|184930.4|185154.1|184908.9|185171|184930.4|185150.2|184905.6|3
1739164590000|2025-02-10 05:16:30|185154|184905.8|185111.9|184981.9|185154.7|184981.9|185111.9|184905.8|3
1739164610000|2025-02-10 05:16:50|185102.9|184972.9|185102.9|184972.9|185102.9|184972.9|185102.9|184972.9|1
1739164630000|2025-02-10 05:17:10|185093.2|184963.2|185093.2|184963.2|185093.2|184963.2|185093.2|184963.2|1
1739164660000|2025-02-10 05:17:40|185109.3|184979.3|185097.4|184967.4|185109.8|184979.8|185096.8|184966.8|4
1739164700000|2025-02-10 05:18:20|185152|184913.8|185154.5|184914.8|185154.5|184942.3|185151.4|184913.3|10
1739164710000|2025-02-10 05:18:30|185151.3|184915.5|185151.3|184915.5|185151.3|184915.5|185151.3|184915.5|1
1739164720000|2025-02-10 05:18:40|185098.2|184968.2|185098.2|184968.2|185098.2|184968.2|185098.2|184968.2|1
1739164760000|2025-02-10 05:19:20|185141.7|184917.8|185089|184959|185141.7|184959|185089|184916.2|3
1739164780000|2025-02-10 05:19:40|185102.1|184972.1|185093.7|184963.7|185102.9|184972.9|185091.5|184961.5|4
1739164800000|2025-02-10 05:20:00|185105.6|184975.6|185093|184963|185105.6|184975.6|185093|184963|2
1739164820000|2025-02-10 05:20:20|185105.9|184975.9|185096.9|184966.9|185105.9|184975.9|185096.9|184966.9|2
1739164860000|2025-02-10 05:21:00|185147.1|184921.8|185145.9|184923.1|185147.1|184923.1|185141.5|184919.5|5
1739164870000|2025-02-10 05:21:10|185148.2|184925.9|185095.4|184965.4|185161.1|184981.7|185095.4|184916.9|4
1739164910000|2025-02-10 05:21:50|185146.1|184923.7|185144.6|184923.4|185147.5|184927.2|185144.6|184923.4|3
1739164920000|2025-02-10 05:22:00|185142|184921.2|185106.3|184976.3|185156.7|184976.3|185106.3|184921.2|6
1739164930000|2025-02-10 05:22:10|185090.4|184960.4|185094|184964|185103.6|184973.6|185090.4|184960.4|5
1739164960000|2025-02-10 05:22:40|185080.7|184990.7|185080.7|184990.7|185080.7|184990.7|185080.7|184990.7|1
1739164970000|2025-02-10 05:22:50|185100.1|184970.1|185004.2|184914.2|185100.1|184977.5|185004.2|184914.2|4
1739164980000|2025-02-10 05:23:00|185000.1|184910.1|185000.1|184910.1|185000.1|184910.1|185000.1|184910.1|1
1739164990000|2025-02-10 05:23:10|185001|184911|185000.9|184910.9|185001|184911|185000.9|184910.9|2
1739165010000|2025-02-10 05:23:30|185001.8|184911.8|185002|184912|185005.2|184915.2|185001.8|184911.8|3
1739165020000|2025-02-10 05:23:40|185001.9|184911.9|185001.1|184911.1|185004.1|184914.1|184999.3|184909.3|4
1739165040000|2025-02-10 05:24:00|185003.7|184913.7|185014.8|184924.8|185016.5|184926.5|185001.7|184911.7|8
1739165070000|2025-02-10 05:24:30|185008.8|184918.8|185008.8|184918.8|185008.8|184918.8|185008.8|184918.8|1
1739165080000|2025-02-10 05:24:40|185006|184916|185004.1|184914.1|185006|184916|184996.9|184906.9|6
1739165090000|2025-02-10 05:24:50|184999.2|184909.2|185002.4|184912.4|185002.4|184912.4|184994.1|184904.1|7
1739165100000|2025-02-10 05:25:00|184998.5|184908.5|185004.9|184914.9|185005.5|184915.5|184996|184906|10
1739165110000|2025-02-10 05:25:10|185003.2|184913.2|184999.8|184909.8|185003.2|184913.2|184997.7|184907.7|4
1739165120000|2025-02-10 05:25:20|184998.4|184908.4|184997.3|184907.3|184998.4|184908.4|184997.3|184907.3|2
1739165130000|2025-02-10 05:25:30|184999.8|184909.8|184999.8|184909.8|184999.8|184909.8|184999.8|184909.8|1
1739165140000|2025-02-10 05:25:40|184997.1|184907.1|185012.5|184922.5|185012.5|184922.5|184997.1|184907.1|7
1739165170000|2025-02-10 05:26:10|185012.9|184922.9|185011|184921|185012.9|184922.9|185011|184921|3
1739165180000|2025-02-10 05:26:20|185010.2|184920.2|185010.1|184920.1|185010.2|184920.2|185010.1|184920.1|2
1739165210000|2025-02-10 05:26:50|185007.7|184917.7|185000.3|184910.3|185007.7|184917.7|184993.3|184903.3|3
1739165220000|2025-02-10 05:27:00|185001.1|184911.1|184989.6|184899.6|185001.1|184911.1|184988.8|184898.8|6
1739165230000|2025-02-10 05:27:10|184990.9|184900.9|184995.5|184905.5|184996.8|184906.8|184990.9|184900.9|4
1739165250000|2025-02-10 05:27:30|184995.6|184905.6|184995.6|184905.6|184995.6|184905.6|184995.6|184905.6|1
1739165280000|2025-02-10 05:28:00|184998|184908|185000.6|184910.6|185000.6|184910.6|184996.9|184906.9|3
1739165290000|2025-02-10 05:28:10|184993.6|184903.6|184994.2|184904.2|184994.5|184904.5|184992.7|184902.7|4
1739165310000|2025-02-10 05:28:30|184995|184905|184995|184905|184995|184905|184995|184905|1
1739165320000|2025-02-10 05:28:40|184996.8|184906.8|184997.5|184907.5|184997.5|184907.5|184996.8|184906.8|2
1739165330000|2025-02-10 05:28:50|184993|184903|184995.3|184905.3|184995.3|184905.3|184993|184903|2
1739165340000|2025-02-10 05:29:00|184993.2|184903.2|185024.8|184934.8|185024.8|184934.8|184993.2|184903.2|8
1739165350000|2025-02-10 05:29:10|185024.7|184934.7|185024.7|184934.7|185024.7|184934.7|185024.7|184934.7|1
1739165360000|2025-02-10 05:29:20|185023.1|184933.1|185018.3|184928.3|185023.1|184933.1|185017.9|184927.9|3
1739165370000|2025-02-10 05:29:30|185014.9|184924.9|185009.3|184919.3|185014.9|184924.9|185009.3|184919.3|4
1739165380000|2025-02-10 05:29:40|185010.2|184920.2|185010.1|184920.1|185010.2|184920.2|185001.4|184911.4|10
1739165390000|2025-02-10 05:29:50|185005.2|184915.2|184996.7|184906.7|185005.2|184915.2|184996.7|184906.7|2
1739165400000|2025-02-10 05:30:00|184995.8|184905.8|185005.9|184915.9|185008|184918|184995.8|184905.8|12
1739165410000|2025-02-10 05:30:10|185007.1|184917.1|185005.3|184915.3|185014.6|184924.6|185002.3|184912.3|10
1739165420000|2025-02-10 05:30:20|185007.5|184917.5|185005.5|184915.5|185007.5|184917.5|185005.5|184915.5|2
1739165430000|2025-02-10 05:30:30|185002.6|184912.6|185006.2|184916.2|185008.8|184918.8|184993.6|184903.6|7
1739165440000|2025-02-10 05:30:40|184995|184905|185001.4|184911.4|185001.4|184911.4|184995|184905|2
1739165450000|2025-02-10 05:30:50|185001.3|184911.3|184991.6|184901.6|185001.3|184911.3|184991.6|184901.6|2
1739165460000|2025-02-10 05:31:00|184999.2|184909.2|185011.7|184921.7|185017.3|184927.3|184993.8|184903.8|17
1739165470000|2025-02-10 05:31:10|185037.2|184907.2|185013.8|184923.8|185043.5|184924.3|185011.6|184905.6|9
1739165480000|2025-02-10 05:31:20|185011.3|184921.3|185014.5|184924.5|185016.5|184926.5|185011.3|184921.3|6
1739165490000|2025-02-10 05:31:30|185004.5|184914.5|185004.5|184914.5|185004.5|184914.5|185004.5|184914.5|1
1739165500000|2025-02-10 05:31:40|185003.1|184913.1|185001.2|184911.2|185003.1|184913.1|184997.7|184907.7|5
1739165510000|2025-02-10 05:31:50|185003.6|184913.6|184995|184905|185005.2|184915.2|184989.9|184899.9|14
1739165520000|2025-02-10 05:32:00|185000.1|184910.1|185005.4|184915.4|185005.4|184915.4|185000.1|184910.1|4
1739165530000|2025-02-10 05:32:10|185003|184913|185010.9|184920.9|185010.9|184920.9|185000.8|184910.8|10
1739165540000|2025-02-10 05:32:20|185008.9|184918.9|185004.5|184914.5|185008.9|184918.9|185001.1|184911.1|4
1739165550000|2025-02-10 05:32:30|185001.1|184911.1|185001.1|184911.1|185001.1|184911.1|185001.1|184911.1|1
1739165560000|2025-02-10 05:32:40|185003|184913|185003|184913|185003|184913|185003|184913|1
1739165570000|2025-02-10 05:32:50|184998.6|184908.6|185006.1|184916.1|185008.6|184918.6|184998.6|184908.6|4
1739165580000|2025-02-10 05:33:00|185004.8|184914.8|185006.2|184916.2|185006.2|184916.2|185001.1|184911.1|5
1739165590000|2025-02-10 05:33:10|185002|184912|185002|184912|185002|184912|185002|184912|1
1739165600000|2025-02-10 05:33:20|185006.4|184916.4|185003.1|184913.1|185006.4|184916.4|185001.5|184911.5|4
1739165610000|2025-02-10 05:33:30|184999.8|184909.8|185002.2|184912.2|185002.2|184912.2|184999.8|184909.8|2
1739165620000|2025-02-10 05:33:40|184997.3|184907.3|184996.2|184906.2|185001.2|184911.2|184995.3|184905.3|10
1739165630000|2025-02-10 05:33:50|184999.3|184909.3|184996.1|184906.1|185002|184912|184996.1|184906.1|4
1739165640000|2025-02-10 05:34:00|184997.9|184907.9|184995.7|184905.7|184997.9|184907.9|184992.8|184902.8|5
1739165650000|2025-02-10 05:34:10|184992.7|184902.7|184993.1|184903.1|184994.9|184904.9|184991.3|184901.3|8
1739165660000|2025-02-10 05:34:20|184994.7|184904.7|184993.5|184903.5|184994.7|184904.7|184993.5|184903.5|2
1739165670000|2025-02-10 05:34:30|184992.6|184902.6|185025.1|184895.1|185032.4|184920.7|184991.3|184894|9
1739165680000|2025-02-10 05:34:40|185020.5|184890.5|185019.8|184889.8|185025|184895|185019.8|184889.8|3
1739165690000|2025-02-10 05:34:50|185025.2|184895.2|185025.2|184895.2|185025.2|184895.2|185025.2|184895.2|1
1739165700000|2025-02-10 05:35:00|185020.1|184890.1|185025.9|184895.9|185025.9|184895.9|185020.1|184890.1|2
1739165710000|2025-02-10 05:35:10|185021.4|184891.4|185021.4|184891.4|185021.4|184891.4|185021.4|184891.4|1
1739165720000|2025-02-10 05:35:20|185027.2|184897.2|185025.5|184935.5|185027.2|184935.5|185025.5|184897.2|2
1739165730000|2025-02-10 05:35:30|185025.2|184935.2|185012.5|184922.5|185037|184947|185010.7|184920.7|12
1739165740000|2025-02-10 05:35:40|185014.2|184924.2|185008.2|184918.2|185014.6|184924.6|185008.2|184918.2|7
1739165750000|2025-02-10 05:35:50|185006.3|184916.3|185008.6|184918.6|185014.5|184924.5|185006.3|184916.3|8
1739165760000|2025-02-10 05:36:00|185003.2|184913.2|185005.5|184915.5|185006.7|184916.7|184993.8|184903.8|11
1739165770000|2025-02-10 05:36:10|185002.2|184912.2|185005.5|184915.5|185005.5|184915.5|184998.2|184908.2|5
1739165780000|2025-02-10 05:36:20|185008.2|184918.2|185081.2|184991.2|185087.6|184997.6|185008.2|184918.2|7
1739165790000|2025-02-10 05:36:30|185090.7|185000.7|185080.9|184990.9|185090.7|185000.7|185080.9|184990.9|2
1739165800000|2025-02-10 05:36:40|185092.3|185002.3|185081.6|184991.6|185092.3|185002.3|185081.6|184991.6|8
1739165810000|2025-02-10 05:36:50|185092|185002|185058.4|184968.4|185092|185002|185058.4|184968.4|4
1739165820000|2025-02-10 05:37:00|185067.7|184977.7|185064.5|184974.5|185067.7|184977.7|185064.5|184974.5|2
1739165830000|2025-02-10 05:37:10|185074.7|184984.7|185074.7|184984.7|185074.7|184984.7|185074.7|184984.7|1
1739165840000|2025-02-10 05:37:20|185084.7|184994.7|185084.7|184994.7|185084.7|184994.7|185070.1|184980.1|4
1739165850000|2025-02-10 05:37:30|185074.8|184984.8|185074.8|184984.8|185074.8|184984.8|185074.8|184984.8|1
1739165880000|2025-02-10 05:38:00|185107.4|184977.4|185082.2|184952.2|185107.4|184977.4|185082.2|184952.2|2
1739165890000|2025-02-10 05:38:10|185091.4|184961.4|185104.5|184974.5|185113|184983|185091.4|184961.4|5
1739165930000|2025-02-10 05:38:50|185109.8|184979.8|185113.9|184983.9|185113.9|184983.9|185107.7|184977.7|3
1739165940000|2025-02-10 05:39:00|185110.7|184980.7|185110.7|184980.7|185110.7|184980.7|185110.7|184980.7|1
1739165960000|2025-02-10 05:39:20|185118.8|184988.8|185138.2|185048.2|185138.2|185048.2|185118.8|184988.8|2
1739165970000|2025-02-10 05:39:30|185148.8|185058.8|185148.8|185058.8|185148.8|185058.8|185148.8|185058.8|1
1739165980000|2025-02-10 05:39:40|185151|185061|185150.3|185060.3|185151|185061|185139.8|185049.8|3
1739165990000|2025-02-10 05:39:50|185141|185051|185150|185060|185150|185060|185141|185051|2
1739166000000|2025-02-10 05:40:00|185159.3|185069.3|185150|185060|185159.7|185069.7|185150|185060|4
1739166010000|2025-02-10 05:40:10|185159.8|185069.8|185153.8|185063.8|185159.8|185069.8|185141.2|185051.2|7
1739166020000|2025-02-10 05:40:20|185141.9|185051.9|185141.9|185051.9|185141.9|185051.9|185141.9|185051.9|1
1739166030000|2025-02-10 05:40:30|185132.2|185042.2|185132.2|185042.2|185144|185054|185131.4|185041.4|5
1739166040000|2025-02-10 05:40:40|185142.1|185052.1|185137.2|185047.2|185142.1|185052.1|185128.1|185038.1|9
1739166050000|2025-02-10 05:40:50|185127.8|185037.8|185132.8|185042.8|185139.9|185049.9|185127.3|185037.3|12
1739166060000|2025-02-10 05:41:00|185137|185047|185141.8|185051.8|185142.4|185052.4|185130.1|185040.1|7
1739166070000|2025-02-10 05:41:10|185131|185041|185140.7|185050.7|185140.7|185050.7|185131|185041|2
1739166080000|2025-02-10 05:41:20|185130.2|185040.2|185084.1|184994.1|185130.2|185040.2|185073.9|184983.9|14
1739166090000|2025-02-10 05:41:30|185082.3|184992.3|185077.2|184987.2|185082.3|184992.3|185076.2|184986.2|5
1739166100000|2025-02-10 05:41:40|185072.1|184982.1|185073.9|184983.9|185080.3|184990.3|185070.5|184980.5|20
1739166110000|2025-02-10 05:41:50|185073|184983|185087.9|184997.9|185097.7|185007.7|185073|184983|10
1739166120000|2025-02-10 05:42:00|185085.3|184995.3|185079.1|184989.1|185088.5|184998.5|185075.2|184985.2|16
1739166130000|2025-02-10 05:42:10|185076.3|184986.3|185072.5|184982.5|185076.3|184986.3|185066.3|184976.3|10
1739166140000|2025-02-10 05:42:20|185078.9|184988.9|185071.5|184981.5|185078.9|184988.9|185068.3|184978.3|19
1739166150000|2025-02-10 05:42:30|185073.1|184983.1|185070.7|184980.7|185073.1|184983.1|185067.3|184977.3|5
1739166160000|2025-02-10 05:42:40|185075|184985|185074.9|184984.9|185077.3|184987.3|185074.9|184984.9|4
1739166170000|2025-02-10 05:42:50|185078.5|184988.5|185082.3|184992.3|185082.3|184992.3|185077.8|184987.8|4
1739166180000|2025-02-10 05:43:00|185080.1|184990.1|185075.5|184985.5|185086.6|184996.6|185075.4|184985.4|11
1739166190000|2025-02-10 05:43:10|185081.6|184991.6|185099.1|185009.1|185099.1|185009.1|185080.9|184990.9|18
1739166200000|2025-02-10 05:43:20|185101.3|185011.3|185123|185033|185123|185033|185092.8|185002.8|9
1739166210000|2025-02-10 05:43:30|185119.5|185029.5|185119|185029|185121.2|185031.2|185106.5|185016.5|26
1739166220000|2025-02-10 05:43:40|185110.6|185020.6|185120.3|185030.3|185123.6|185033.6|185109.2|185019.2|18
1739166230000|2025-02-10 05:43:50|185119.2|185029.2|185119.3|185029.3|185122.9|185032.9|185109.5|185019.5|20
1739166240000|2025-02-10 05:44:00|185120.8|185030.8|185119.7|185029.7|185121.4|185031.4|185109.7|185019.7|14
1739166250000|2025-02-10 05:44:10|185117.8|185027.8|185120.9|185030.9|185120.9|185030.9|185115.4|185025.4|7
1739166260000|2025-02-10 05:44:20|185119.6|185029.6|185148.8|185058.8|185148.8|185058.8|185114.4|185024.4|5
1739166280000|2025-02-10 05:44:40|185148.1|185058.1|185147.6|185057.6|185148.1|185058.1|185145.5|185055.5|3
1739166300000|2025-02-10 05:45:00|185144.1|185054.1|185096.9|185006.9|185144.1|185054.1|185096.5|185006.5|17
1739166310000|2025-02-10 05:45:10|185092|185002|185095.9|185005.9|185098.2|185008.2|185092|185002|11
1739166320000|2025-02-10 05:45:20|185097.4|185007.4|185092.4|185002.4|185097.5|185007.5|185091.5|185001.5|11
1739166330000|2025-02-10 05:45:30|185092.5|185002.5|185111.9|185021.9|185111.9|185021.9|185092.5|185002.5|6
1739166340000|2025-02-10 05:45:40|185113.8|185023.8|185114.4|185024.4|185121.9|185031.9|185113.8|185023.8|5
1739166350000|2025-02-10 05:45:50|185116.3|185026.3|185117.8|185027.8|185120.6|185030.6|185115.8|185025.8|6
1739166360000|2025-02-10 05:46:00|185114.2|185024.2|185098.8|185008.8|185114.2|185024.2|185098.8|185008.8|12
1739166370000|2025-02-10 05:46:10|185108.2|185018.2|185112.6|185022.6|185117.8|185027.8|185106.7|185016.7|10
1739166380000|2025-02-10 05:46:20|185115.5|185025.5|185120.9|185030.9|185120.9|185030.9|185115.5|185025.5|4
1739166390000|2025-02-10 05:46:30|185123.1|185033.1|185117.2|185027.2|185125.5|185035.5|185117.2|185027.2|3
1739166400000|2025-02-10 05:46:40|185114.5|185024.5|185117|185027|185117|185027|185114.5|185024.5|2
1739166420000|2025-02-10 05:47:00|185118.9|185028.9|185118.9|185028.9|185122.5|185032.5|185117.1|185027.1|5
1739166440000|2025-02-10 05:47:20|185120.9|185030.9|185126.8|185036.8|185129.2|185039.2|185117.9|185027.9|13
1739166450000|2025-02-10 05:47:30|185120.1|185030.1|185123.8|185033.8|185124.3|185034.3|185119.4|185029.4|8
1739166460000|2025-02-10 05:47:40|185121.3|185031.3|185173.7|185083.7|185173.7|185083.7|185117.6|185027.6|5
1739166470000|2025-02-10 05:47:50|185175.5|185085.5|185174.5|185084.5|185175.5|185085.5|185172.2|185082.2|5
1739166480000|2025-02-10 05:48:00|185175.5|185085.5|185175.2|185085.2|185175.5|185085.5|185171|185081|9
1739166490000|2025-02-10 05:48:10|185173.3|185083.3|185177.1|185087.1|185177.9|185087.9|185165.2|185075.2|9
1739166500000|2025-02-10 05:48:20|185179.4|185089.4|185178.7|185088.7|185183|185093|185178.7|185088.7|5
1739166510000|2025-02-10 05:48:30|185181.1|185091.1|185179.4|185089.4|185181.1|185091.1|185176.8|185086.8|3
1739166520000|2025-02-10 05:48:40|185181.4|185091.4|185181.4|185091.4|185181.4|185091.4|185181.4|185091.4|1
1739166530000|2025-02-10 05:48:50|185188.3|185098.3|185178.6|185088.6|185188.3|185098.3|185178.6|185088.6|5
1739166540000|2025-02-10 05:49:00|185180.5|185090.5|185183|185093|185186.2|185096.2|185178.7|185088.7|6
1739166550000|2025-02-10 05:49:10|185180.1|185090.1|185178.3|185088.3|185181.2|185091.2|185166.9|185076.9|10
1739166560000|2025-02-10 05:49:20|185177.8|185087.8|185184.5|185094.5|185184.8|185094.8|185173.8|185083.8|7
1739166570000|2025-02-10 05:49:30|185177.8|185087.8|185178.6|185088.6|185183.7|185093.7|185169.1|185079.1|16
1739166580000|2025-02-10 05:49:40|185184.1|185094.1|185184.5|185094.5|185197|185107|185173.7|185083.7|14
1739166590000|2025-02-10 05:49:50|185191.2|185101.2|185186.8|185096.8|185191.2|185101.2|185186.5|185096.5|4
1739166600000|2025-02-10 05:50:00|185195|185105|185190.5|185100.5|185196.7|185106.7|185183.6|185093.6|15
1739166610000|2025-02-10 05:50:10|185187|185097|185193.9|185103.9|185197.1|185107.1|185172.2|185082.2|20
1739166620000|2025-02-10 05:50:20|185186.6|185096.6|185182.9|185092.9|185189.7|185099.7|185170.4|185080.4|23
1739166630000|2025-02-10 05:50:30|185175.2|185085.2|185170.6|185080.6|185188.4|185098.4|185169.6|185079.6|27
1739166640000|2025-02-10 05:50:40|185179.2|185089.2|185167.8|185077.8|185186.9|185096.9|185167.8|185077.8|33
1739166650000|2025-02-10 05:50:50|185174.5|185084.5|185193.6|185103.6|185193.6|185103.6|185172|185082|15
1739166660000|2025-02-10 05:51:00|185186.2|185096.2|185197.2|185107.2|185197.2|185107.2|185184.3|185094.3|8
1739166670000|2025-02-10 05:51:10|185189.7|185099.7|185183.7|185093.7|185196.1|185106.1|185166.7|185076.7|24
1739166680000|2025-02-10 05:51:20|185183.9|185093.9|185185.3|185095.3|185188.6|185098.6|185168.5|185078.5|30
1739166690000|2025-02-10 05:51:30|185176.8|185086.8|185182.3|185092.3|185182.5|185092.5|185172.1|185082.1|11
1739166700000|2025-02-10 05:51:40|185176.2|185086.2|185257.9|185167.9|185257.9|185167.9|185176.2|185086.2|3
1739166710000|2025-02-10 05:51:50|185269.1|185179.1|185269.1|185179.1|185269.1|185179.1|185269.1|185179.1|1
1739166720000|2025-02-10 05:52:00|185240.3|185150.3|185271.8|185181.8|185271.8|185181.8|185235.4|185145.4|9
1739166730000|2025-02-10 05:52:10|185261.2|185171.2|185264.8|185174.8|185274.2|185184.2|185261.2|185171.2|3
1739166740000|2025-02-10 05:52:20|185261.6|185171.6|185266.7|185176.7|185266.7|185176.7|185255.3|185165.3|4
1739166750000|2025-02-10 05:52:30|185256.9|185166.9|185259.6|185169.6|185272.8|185182.8|185256.9|185166.9|3
1739166770000|2025-02-10 05:52:50|185273.1|185183.1|185273.8|185183.8|185273.8|185183.8|185271|185181|3
1739166780000|2025-02-10 05:53:00|185277.9|185187.9|185276.3|185186.3|185280.6|185190.6|185275.4|185185.4|6
1739166800000|2025-02-10 05:53:20|185268.9|185178.9|185268.9|185178.9|185268.9|185178.9|185268.9|185178.9|1
1739166810000|2025-02-10 05:53:30|185274.9|185184.9|185281.9|185191.9|185281.9|185191.9|185274.9|185184.9|2
1739166820000|2025-02-10 05:53:40|185270.4|185180.4|185275.9|185185.9|185275.9|185185.9|185266.5|185176.5|3
1739166840000|2025-02-10 05:54:00|185266.8|185176.8|185342|185252|185351.3|185261.3|185266.8|185176.8|9
1739166850000|2025-02-10 05:54:10|185327.6|185237.6|185299.2|185209.2|185337.8|185247.8|185286.3|185196.3|5
1739166860000|2025-02-10 05:54:20|185287.5|185197.5|185291.6|185201.6|185327.3|185237.3|185287.5|185197.5|5
1739166880000|2025-02-10 05:54:40|185301.2|185211.2|185297.4|185207.4|185301.2|185211.2|185285.8|185195.8|3
1739166890000|2025-02-10 05:54:50|185284.8|185194.8|185298.6|185208.6|185298.6|185208.6|185284.8|185194.8|2
1739166900000|2025-02-10 05:55:00|185280|185190|185299.1|185209.1|185299.1|185209.1|185280|185190|3
1739166910000|2025-02-10 05:55:10|185283.1|185193.1|185281.8|185191.8|185294.6|185204.6|185281.8|185191.8|6
1739166920000|2025-02-10 05:55:20|185291.1|185201.1|185291.1|185201.1|185291.1|185201.1|185291.1|185201.1|1
1739166970000|2025-02-10 05:56:10|185281.2|185191.2|185293.8|185203.8|185293.8|185203.8|185277.2|185187.2|5
1739166980000|2025-02-10 05:56:20|185302.8|185212.8|185302.8|185212.8|185302.8|185212.8|185302.8|185212.8|1
1739167000000|2025-02-10 05:56:40|185290.5|185200.5|185300.4|185210.4|185302.4|185212.4|185288.1|185198.1|4
1739167020000|2025-02-10 05:57:00|185307.4|185217.4|185307.4|185217.4|185307.4|185217.4|185307.4|185217.4|1
1739167060000|2025-02-10 05:57:40|185304|185174|185300|185170|185316.4|185186.4|185300|185170|3
1739167090000|2025-02-10 05:58:10|185305.6|185175.6|185305.6|185175.6|185305.6|185175.6|185305.6|185175.6|1
1739167130000|2025-02-10 05:58:50|185316.1|185186.1|185317.4|185187.4|185317.4|185187.4|185316.1|185186.1|2
1739167150000|2025-02-10 05:59:10|185300|185170|185309.9|185179.9|185309.9|185179.9|185300|185170|2
1739167160000|2025-02-10 05:59:20|185300|185170|185300|185170|185300|185170|185300|185170|1
1739167170000|2025-02-10 05:59:30|185310.5|185180.5|185310.5|185180.5|185310.5|185180.5|185310.5|185180.5|1
1739167180000|2025-02-10 05:59:40|185305.3|185175.3|185305.3|185175.3|185310.5|185180.5|185305.3|185175.3|3
1739167190000|2025-02-10 05:59:50|185309.9|185179.9|185309.9|185179.9|185309.9|185179.9|185309.9|185179.9|1
1739167230000|2025-02-10 06:00:30|185300.7|185170.7|185300.1|185170.1|185308.2|185178.2|185281.6|185151.6|13
1739167240000|2025-02-10 06:00:40|185307.8|185177.8|185305|185175|185307.8|185177.8|185302.1|185172.1|3
1739167250000|2025-02-10 06:00:50|185309.3|185179.3|185309.3|185179.3|185309.3|185179.3|185309.3|185179.3|1
1739167280000|2025-02-10 06:01:20|185351.6|185120.6|185305.1|185175.1|185351.6|185176.9|185291.3|185117.3|15
1739167290000|2025-02-10 06:01:30|185293|185163|185308.1|185178.1|185308.1|185178.1|185293|185163|2
1739167320000|2025-02-10 06:02:00|185345.9|185111.8|185344.9|185121.2|185345.9|185121.6|185344.9|185111.8|3
1739167330000|2025-02-10 06:02:10|185346|185124.3|185344.9|185123.7|185347.4|185127|185344.9|185123.7|3
1739167340000|2025-02-10 06:02:20|185344.5|185124.1|185306.8|185176.8|185347.9|185176.8|185306.8|185109.9|6
1739167350000|2025-02-10 06:02:30|185294.8|185164.8|185305.1|185175.1|185305.1|185175.1|185289|185159|7
1739167360000|2025-02-10 06:02:40|185294.5|185164.5|185299.4|185169.4|185303.2|185173.2|185288.2|185158.2|7
1739167370000|2025-02-10 06:02:50|185315.4|185185.4|185315.4|185185.4|185315.4|185185.4|185315.4|185185.4|1
1739167400000|2025-02-10 06:03:20|185310.5|185180.5|185310.5|185180.5|185310.5|185180.5|185310.5|185180.5|1
1739167410000|2025-02-10 06:03:30|185313.6|185183.6|185320.6|185190.6|185330.8|185200.8|185313.6|185183.6|3
1739167420000|2025-02-10 06:03:40|185308.4|185178.4|185308.4|185178.4|185308.4|185178.4|185308.4|185178.4|1
1739167430000|2025-02-10 06:03:50|185331.7|185201.7|185312.1|185182.1|185331.7|185201.7|185312.1|185182.1|2
1739167460000|2025-02-10 06:04:20|185309.8|185179.8|185309.8|185179.8|185309.8|185179.8|185309.8|185179.8|1
1739167470000|2025-02-10 06:04:30|185348.3|185142|185348.3|185142|185348.3|185142|185348.3|185142|1
1739167480000|2025-02-10 06:04:40|185348.2|185142.1|185311.9|185181.9|185348.2|185181.9|185311.9|185142.1|2
1739167520000|2025-02-10 06:05:20|185310.2|185180.2|185310.2|185180.2|185310.2|185180.2|185310.2|185180.2|1
1739167540000|2025-02-10 06:05:40|185311.8|185181.8|185311.8|185181.8|185311.8|185181.8|185311.8|185181.8|1
1739167580000|2025-02-10 06:06:20|185310.1|185180.1|185310.1|185180.1|185310.1|185180.1|185310.1|185180.1|1
1739167590000|2025-02-10 06:06:30|185310.2|185180.2|185312.6|185182.6|185312.6|185182.6|185310.2|185180.2|2
1739167620000|2025-02-10 06:07:00|185311.7|185181.7|185311.7|185181.7|185311.7|185181.7|185311.7|185181.7|1
1739167630000|2025-02-10 06:07:10|185311.6|185181.6|185311.6|185181.6|185311.6|185181.6|185311.6|185181.6|1
1739167640000|2025-02-10 06:07:20|185311.7|185181.7|185291.5|185201.5|185311.7|185201.5|185291.5|185181.7|2
1739167650000|2025-02-10 06:07:30|185288.5|185198.5|185274|185184|185288.5|185198.5|185274|185184|2
1739167660000|2025-02-10 06:07:40|185273.9|185183.9|185273.9|185183.9|185273.9|185183.9|185273.9|185183.9|1
1739167670000|2025-02-10 06:07:50|185274.8|185184.8|185289.8|185199.8|185289.8|185199.8|185274.8|185184.8|3
1739167680000|2025-02-10 06:08:00|185288.6|185198.6|185285.3|185195.3|185288.6|185198.6|185285.3|185195.3|2
1739167690000|2025-02-10 06:08:10|185283.6|185193.6|185283.6|185193.6|185283.6|185193.6|185283.6|185193.6|1
1739167700000|2025-02-10 06:08:20|185285.4|185195.4|185285.4|185195.4|185285.4|185195.4|185285.4|185195.4|1
1739167740000|2025-02-10 06:09:00|185292.8|185202.8|185292.8|185202.8|185292.8|185202.8|185292.8|185202.8|1
1739167780000|2025-02-10 06:09:40|185305.4|185175.4|185305.4|185175.4|185305.4|185175.4|185305.4|185175.4|1
1739167790000|2025-02-10 06:09:50|185303.6|185173.6|185303.6|185173.6|185303.6|185173.6|185303.6|185173.6|1
1739167920000|2025-02-10 06:12:00|185306|185176|185306.6|185176.6|185306.6|185176.6|185303.9|185173.9|3
1739167930000|2025-02-10 06:12:10|185303.7|185173.7|185303.7|185173.7|185305.5|185175.5|185303.7|185173.7|3
1739167950000|2025-02-10 06:12:30|185305.6|185175.6|185285.5|185195.5|185305.6|185195.5|185285.5|185175.6|2
1739167960000|2025-02-10 06:12:40|185283.5|185193.5|185283.5|185193.5|185283.5|185193.5|185283.5|185193.5|1
1739167970000|2025-02-10 06:12:50|185285.6|185195.6|185285.6|185195.6|185285.6|185195.6|185285.6|185195.6|1
1739167980000|2025-02-10 06:13:00|185283.6|185193.6|185283.6|185193.6|185283.6|185193.6|185283.6|185193.6|1
1739168000000|2025-02-10 06:13:20|185281.6|185191.6|185281.6|185191.6|185281.6|185191.6|185281.6|185191.6|1
1739168010000|2025-02-10 06:13:30|185282.9|185192.9|185282.9|185192.9|185282.9|185192.9|185282.9|185192.9|1
1739168020000|2025-02-10 06:13:40|185284.7|185194.7|185297.6|185207.6|185297.6|185207.6|185284.7|185194.7|4
1739168030000|2025-02-10 06:13:50|185290.4|185200.4|185289.3|185199.3|185290.4|185200.4|185289.3|185199.3|2
1739168040000|2025-02-10 06:14:00|185288.9|185198.9|185282.2|185192.2|185288.9|185198.9|185282.2|185192.2|2
1739168050000|2025-02-10 06:14:10|185283.2|185193.2|185283.2|185193.2|185283.2|185193.2|185283.2|185193.2|1
1739168070000|2025-02-10 06:14:30|185285.5|185195.5|185285.5|185195.5|185285.5|185195.5|185285.5|185195.5|1
1739168080000|2025-02-10 06:14:40|185283.6|185193.6|185285.1|185195.1|185285.1|185195.1|185283.6|185193.6|2
1739168100000|2025-02-10 06:15:00|185284.4|185194.4|185285.1|185195.1|185285.1|185195.1|185284.4|185194.4|2
1739168110000|2025-02-10 06:15:10|185284.2|185194.2|185282.1|185192.1|185285.1|185195.1|185281.7|185191.7|7
1739168120000|2025-02-10 06:15:20|185283.1|185193.1|185283.1|185193.1|185283.1|185193.1|185283.1|185193.1|1
1739168140000|2025-02-10 06:15:40|185285.1|185195.1|185283.4|185193.4|185285.1|185195.1|185283.4|185193.4|2
1739168160000|2025-02-10 06:16:00|185283.3|185193.3|185285.6|185195.6|185285.6|185195.6|185283.3|185193.3|3
1739168190000|2025-02-10 06:16:30|185283.1|185193.1|185285.7|185195.7|185285.7|185195.7|185283.1|185193.1|2
1739168220000|2025-02-10 06:17:00|185281.4|185191.4|185281.4|185191.4|185281.4|185191.4|185281.4|185191.4|1
1739168250000|2025-02-10 06:17:30|185308.7|185178.7|185305.9|185175.9|185308.7|185178.7|185305.9|185175.9|2
1739168270000|2025-02-10 06:17:50|185305.7|185175.7|185305.7|185175.7|185305.7|185175.7|185305.7|185175.7|1
1739168320000|2025-02-10 06:18:40|185309.4|185179.4|185306.6|185176.6|185309.8|185179.8|185306.6|185176.6|5
1739168340000|2025-02-10 06:19:00|185290.9|185200.9|185295.5|185205.5|185295.5|185205.5|185290.9|185200.9|3
1739168350000|2025-02-10 06:19:10|185292.7|185202.7|185292.4|185202.4|185295.6|185205.6|185292.4|185202.4|3
1739168360000|2025-02-10 06:19:20|185299.4|185209.4|185292.5|185202.5|185299.4|185209.4|185292.5|185202.5|3
1739168370000|2025-02-10 06:19:30|185302.4|185212.4|185302.4|185212.4|185302.4|185212.4|185302.4|185212.4|1
1739168380000|2025-02-10 06:19:40|185287.5|185197.5|185296.5|185206.5|185296.5|185206.5|185287.5|185197.5|2
1739168410000|2025-02-10 06:20:10|185295.2|185205.2|185295.2|185205.2|185295.2|185205.2|185295.2|185205.2|1
1739168420000|2025-02-10 06:20:20|185280.5|185190.5|185280.5|185190.5|185280.5|185190.5|185280.5|185190.5|1
1739168430000|2025-02-10 06:20:30|185265.6|185175.6|185218.6|185128.6|185265.6|185175.6|185218.6|185128.6|9
1739168440000|2025-02-10 06:20:40|185213.2|185123.2|185211.2|185121.2|185213.2|185123.2|185210.8|185120.8|3
1739168460000|2025-02-10 06:21:00|185217.9|185127.9|185202.3|185112.3|185219.1|185129.1|185190.4|185100.4|10
1739168470000|2025-02-10 06:21:10|185197.5|185107.5|185191.7|185101.7|185197.5|185107.5|185191.7|185101.7|3
1739168480000|2025-02-10 06:21:20|185190.4|185100.4|185193.1|185103.1|185193.1|185103.1|185190.4|185100.4|2
1739168490000|2025-02-10 06:21:30|185194.5|185104.5|185195.1|185105.1|185195.1|185105.1|185192.4|185102.4|4
1739168500000|2025-02-10 06:21:40|185194.5|185104.5|185196.1|185106.1|185197.2|185107.2|185194.5|185104.5|5
1739168510000|2025-02-10 06:21:50|185197.8|185107.8|185197.8|185107.8|185197.8|185107.8|185197.8|185107.8|1
1739168520000|2025-02-10 06:22:00|185192.7|185102.7|185193|185103|185193|185103|185192.7|185102.7|2
1739168530000|2025-02-10 06:22:10|185200.8|185110.8|185200.8|185110.8|185200.8|185110.8|185200.8|185110.8|1
1739168540000|2025-02-10 06:22:20|185203.1|185113.1|185195.5|185105.5|185203.1|185113.1|185195.5|185105.5|2
1739168550000|2025-02-10 06:22:30|185202.6|185112.6|185221.1|185131.1|185232.3|185142.3|185202.6|185112.6|6
1739168560000|2025-02-10 06:22:40|185227|185137|185222.3|185132.3|185227|185137|185222.3|185132.3|2
1739168570000|2025-02-10 06:22:50|185217.6|185127.6|185217.6|185127.6|185217.6|185127.6|185217.6|185127.6|1
1739168580000|2025-02-10 06:23:00|185221.4|185131.4|185221.4|185131.4|185221.4|185131.4|185221.4|185131.4|1
1739168590000|2025-02-10 06:23:10|185222.8|185132.8|185222.8|185132.8|185222.8|185132.8|185222.8|185132.8|1
1739168600000|2025-02-10 06:23:20|185222.7|185132.7|185228.7|185138.7|185236.5|185146.5|185222.7|185132.7|3
1739168610000|2025-02-10 06:23:30|185221.5|185131.5|185231.8|185141.8|185231.8|185141.8|185214.9|185124.9|10
1739168620000|2025-02-10 06:23:40|185216.9|185126.9|185222.7|185132.7|185236|185146|185214.4|185124.4|13
1739168630000|2025-02-10 06:23:50|185231.2|185141.2|185238|185148|185238|185148|185231.2|185141.2|2
1739168640000|2025-02-10 06:24:00|185244.2|185154.2|185262.3|185172.3|185270.1|185180.1|185236.7|185146.7|9
1739168650000|2025-02-10 06:24:10|185264.5|185174.5|185245|185155|185270.8|185180.8|185245|185155|10
1739168660000|2025-02-10 06:24:20|185245.8|185155.8|185261.3|185171.3|185261.3|185171.3|185245.3|185155.3|5
1739168670000|2025-02-10 06:24:30|185257.3|185167.3|185262.4|185172.4|185262.6|185172.6|185242.4|185152.4|12
1739168680000|2025-02-10 06:24:40|185264.1|185174.1|185267|185177|185267|185177|185264.1|185174.1|2
1739168690000|2025-02-10 06:24:50|185266|185176|185263.7|185173.7|185266|185176|185263.7|185173.7|2
1739168700000|2025-02-10 06:25:00|185261|185171|185257.9|185167.9|185262.5|185172.5|185247.4|185157.4|4
1739168710000|2025-02-10 06:25:10|185258.8|185168.8|185255.5|185165.5|185258.8|185168.8|185255.5|185165.5|2
1739168720000|2025-02-10 06:25:20|185253.2|185163.2|185253.2|185163.2|185253.2|185163.2|185253.2|185163.2|1
1739168730000|2025-02-10 06:25:30|185252.3|185162.3|185252.3|185162.3|185252.3|185162.3|185252.3|185162.3|1
1739168750000|2025-02-10 06:25:50|185255.3|185165.3|185256.3|185166.3|185262.7|185172.7|185255.3|185165.3|7
1739168760000|2025-02-10 06:26:00|185258.7|185168.7|185257.7|185167.7|185258.7|185168.7|185254.2|185164.2|8
1739168770000|2025-02-10 06:26:10|185257|185167|185258.7|185168.7|185260.7|185170.7|185256.7|185166.7|7
1739168780000|2025-02-10 06:26:20|185255.5|185165.5|185258.4|185168.4|185258.4|185168.4|185255.5|185165.5|2
1739168790000|2025-02-10 06:26:30|185256.9|185166.9|185256.6|185166.6|185256.9|185166.9|185253.5|185163.5|3
1739168800000|2025-02-10 06:26:40|185254.4|185164.4|185254.4|185164.4|185254.4|185164.4|185254.4|185164.4|1
1739168810000|2025-02-10 06:26:50|185253.1|185163.1|185235.6|185145.6|185253.1|185163.1|185235.6|185145.6|3
1739168820000|2025-02-10 06:27:00|185251.2|185161.2|185251.2|185161.2|185251.2|185161.2|185251.2|185161.2|1
1739168840000|2025-02-10 06:27:20|185248.9|185158.9|185248.9|185158.9|185248.9|185158.9|185248.9|185158.9|1
1739168880000|2025-02-10 06:28:00|185253.5|185163.5|185253.2|185163.2|185255.4|185165.4|185253.2|185163.2|4
1739168890000|2025-02-10 06:28:10|185255.3|185165.3|185255.6|185165.6|185257.5|185167.5|185255.3|185165.3|3
1739168900000|2025-02-10 06:28:20|185257.2|185167.2|185257.2|185167.2|185257.2|185167.2|185257.2|185167.2|1
1739168910000|2025-02-10 06:28:30|185257.7|185167.7|185259.6|185169.6|185260.9|185170.9|185257.7|185167.7|7
1739168920000|2025-02-10 06:28:40|185280.4|185150.4|185275.5|185145.5|185281.2|185151.2|185275.5|185145.5|4
1739168950000|2025-02-10 06:29:10|185282.6|185152.6|185278.6|185148.6|185282.6|185152.6|185278.6|185148.6|5
1739168960000|2025-02-10 06:29:20|185270.4|185140.4|185273.5|185143.5|185273.5|185143.5|185258.5|185128.5|3
1739168970000|2025-02-10 06:29:30|185257.6|185127.6|185183.5|185093.5|185270.1|185140.1|185177.9|185087.9|8
1739168980000|2025-02-10 06:29:40|185178.4|185088.4|185135.4|185045.4|185178.4|185088.4|185123|185033|7
1739168990000|2025-02-10 06:29:50|185135.8|185045.8|185150.5|185060.5|185151.4|185061.4|185135.3|185045.3|8
1739169000000|2025-02-10 06:30:00|185154.2|185064.2|185147.1|185057.1|185154.2|185064.2|185133.3|185043.3|12
1739169010000|2025-02-10 06:30:10|185149.2|185059.2|185149.2|185059.2|185149.2|185059.2|185149.2|185059.2|1
1739169020000|2025-02-10 06:30:20|185141.3|185051.3|185156|185066|185156|185066|185140.1|185050.1|5
1739169030000|2025-02-10 06:30:30|185147.8|185057.8|185091.3|185001.3|185147.8|185057.8|185087.5|184997.5|7
1739169050000|2025-02-10 06:30:50|185100|185010|185100|185010|185100|185010|185100|185010|1
1739169060000|2025-02-10 06:31:00|185108|185018|185096.8|185006.8|185108|185018|185096.8|185006.8|2
1739169080000|2025-02-10 06:31:20|185104.7|185014.7|185096.7|185006.7|185104.8|185014.8|185096.7|185006.7|4
1739169090000|2025-02-10 06:31:30|185104.8|185014.8|185105.5|185015.5|185105.5|185015.5|185097.1|185007.1|3
1739169100000|2025-02-10 06:31:40|185114.2|185024.2|185114.2|185024.2|185114.2|185024.2|185114.2|185024.2|1
1739169130000|2025-02-10 06:32:10|185122.8|185032.8|185121|185031|185139.5|185049.5|185119.9|185029.9|10
1739169140000|2025-02-10 06:32:20|185112.9|185022.9|185104|185014|185112.9|185022.9|185103.7|185013.7|4
1739169150000|2025-02-10 06:32:30|185094.2|185004.2|185085.8|184995.8|185097.1|185007.1|185085.8|184995.8|4
1739169160000|2025-02-10 06:32:40|185099.1|185009.1|185090.1|185000.1|185099.1|185009.1|185090.1|185000.1|2
1739169170000|2025-02-10 06:32:50|185082.3|184992.3|185082.3|184992.3|185082.3|184992.3|185082.3|184992.3|1
1739169190000|2025-02-10 06:33:10|185097.2|185007.2|185089.4|184999.4|185097.2|185007.2|185089.4|184999.4|2
1739169240000|2025-02-10 06:34:00|185186|184909.6|185109.4|184979.4|185195|184979.4|185100.9|184905.7|5
1739169270000|2025-02-10 06:34:30|185119.9|184989.9|185119.9|184989.9|185119.9|184989.9|185119.9|184989.9|1
1739169280000|2025-02-10 06:34:40|185112.5|184982.5|185112.5|184982.5|185112.5|184982.5|185112.5|184982.5|1
1739169290000|2025-02-10 06:34:50|185021.1|184891.1|185021.1|184891.1|185021.1|184891.1|185021.1|184891.1|1
1739169300000|2025-02-10 06:35:00|185008.1|184878.1|184995.2|184865.2|185008.1|184878.1|184994.9|184864.9|4
1739169310000|2025-02-10 06:35:10|184972.6|184842.6|184981.3|184851.3|184981.3|184851.3|184972.6|184842.6|2
1739169320000|2025-02-10 06:35:20|184973.6|184843.6|184973|184843|184981.2|184851.2|184971.4|184841.4|9
1739169330000|2025-02-10 06:35:30|184971.6|184841.6|184979.3|184849.3|184979.5|184849.5|184969.6|184839.6|17
1739169340000|2025-02-10 06:35:40|184979.6|184849.6|184976.8|184846.8|184986.8|184856.8|184969|184839|16
1739169350000|2025-02-10 06:35:50|184986.1|184856.1|184984.7|184854.7|184986.1|184856.1|184974|184844|5
1739169380000|2025-02-10 06:36:20|184984.2|184854.2|184984.2|184854.2|184984.2|184854.2|184984.2|184854.2|1
1739169410000|2025-02-10 06:36:50|185024|184795.3|184958.3|184828.3|185024|184841.5|184958.3|184795.3|3
1739169430000|2025-02-10 06:37:10|184970.2|184840.2|184970.2|184840.2|184970.2|184840.2|184970.2|184840.2|1
1739169470000|2025-02-10 06:37:50|184998.6|184791.4|184958.1|184828.1|184998.6|184828.1|184958.1|184791.4|2
1739169480000|2025-02-10 06:38:00|184969.5|184839.5|184969.5|184839.5|184969.5|184839.5|184969.5|184839.5|1
1739169490000|2025-02-10 06:38:10|184981|184851|184967.7|184837.7|184981|184851|184967.7|184837.7|2
1739169500000|2025-02-10 06:38:20|184979.3|184849.3|184978.8|184848.8|184979.3|184849.3|184967.3|184837.3|5
1739169520000|2025-02-10 06:38:40|184966.2|184836.2|184966.2|184836.2|184966.2|184836.2|184966.2|184836.2|1
1739169550000|2025-02-10 06:39:10|185003.2|184772.7|185006.9|184771.1|185006.9|184776.4|185003.2|184771.1|5
1739169560000|2025-02-10 06:39:20|185002.5|184773.1|185001.2|184773.6|185002.5|184774.5|184999.1|184773.1|4
1739169570000|2025-02-10 06:39:30|185003.2|184773|184962.4|184832.4|185003.2|184832.4|184962.4|184772.7|5
1739169610000|2025-02-10 06:40:10|185002.7|184773.3|185003.7|184772.8|185003.7|184781.2|184992.2|184772.8|11
1739169620000|2025-02-10 06:40:20|185000.7|184780.2|185003.9|184773.3|185004.1|184780.2|184996.6|184773.1|14
1739169630000|2025-02-10 06:40:30|185004.1|184773.2|184962.3|184832.3|185004.1|184832.3|184962.3|184773.2|3
1739169660000|2025-02-10 06:41:00|184988.7|184782.7|184990.9|184782.9|184994.7|184782.9|184988.7|184781.5|4
1739169680000|2025-02-10 06:41:20|184960.1|184782.8|184960.1|184830.1|184960.1|184830.1|184960.1|184782.8|2
1739169710000|2025-02-10 06:41:50|184993.3|184786.9|184957.7|184827.7|184993.6|184830.1|184957.7|184786.9|11
1739169720000|2025-02-10 06:42:00|184956.6|184826.6|184994.7|184782|184994.7|184828.3|184956.6|184782|12
1739169730000|2025-02-10 06:42:10|184993.3|184822.8|184995.2|184781|184995.2|184825.2|184952.8|184781|11
1739169740000|2025-02-10 06:42:20|184958.7|184828.7|184958.7|184828.7|184958.7|184828.7|184958.7|184828.7|1
1739169760000|2025-02-10 06:42:40|184971.2|184841.2|184959.2|184829.2|184971.2|184841.2|184959.2|184829.2|2
1739169800000|2025-02-10 06:43:20|184995.3|184781.9|184999.6|184778.8|184999.6|184781.9|184995.3|184778.8|2
1739169810000|2025-02-10 06:43:30|184971.8|184841.8|184971.8|184841.8|184971.8|184841.8|184971.8|184841.8|1
1739169840000|2025-02-10 06:44:00|184976|184846|184973.7|184843.7|185054.9|184856.7|184973.7|184824|5
1739169850000|2025-02-10 06:44:10|184988.3|184858.3|184940.7|184850.7|184990.7|184860.7|184940.7|184832.1|5
1739169860000|2025-02-10 06:44:20|184940.6|184850.6|184938.5|184848.5|184940.6|184850.6|184938.5|184848.5|2
1739169870000|2025-02-10 06:44:30|184940.7|184850.7|184938.9|184848.9|184940.7|184850.7|184936.1|184846.1|4
1739169880000|2025-02-10 06:44:40|184941.1|184851.1|184941.1|184851.1|184941.1|184851.1|184941.1|184851.1|1
1739169890000|2025-02-10 06:44:50|184939.9|184849.9|184939.9|184849.9|184939.9|184849.9|184939.9|184849.9|1
1739169900000|2025-02-10 06:45:00|184940.6|184850.6|184940.6|184850.6|184949|184859|184939.6|184849.6|12
1739169910000|2025-02-10 06:45:10|184939.7|184849.7|184943.5|184853.5|184943.5|184853.5|184936.6|184846.6|7
1739169920000|2025-02-10 06:45:20|184940|184850|184938.2|184848.2|184940|184850|184938.2|184848.2|3
1739169930000|2025-02-10 06:45:30|184936.2|184846.2|184935.3|184845.3|184938.1|184848.1|184935.3|184845.3|9
1739169960000|2025-02-10 06:46:00|184936.6|184846.6|184936.6|184846.6|184936.6|184846.6|184936.6|184846.6|1
1739169970000|2025-02-10 06:46:10|184935.9|184845.9|184933.8|184843.8|184935.9|184845.9|184933.8|184843.8|2
1739169980000|2025-02-10 06:46:20|184931.5|184841.5|184938|184848|184938.6|184848.6|184931.5|184841.5|6
1739169990000|2025-02-10 06:46:30|184936|184846|184936|184846|184936|184846|184936|184846|1
1739170000000|2025-02-10 06:46:40|184934|184844|184932.6|184842.6|184934|184844|184932.6|184842.6|2
1739170010000|2025-02-10 06:46:50|184934.2|184844.2|184934.2|184844.2|184934.2|184844.2|184934.2|184844.2|1
1739170020000|2025-02-10 06:47:00|184931.8|184841.8|184934|184844|184934|184844|184931.8|184841.8|2
1739170040000|2025-02-10 06:47:20|184934.3|184844.3|184936.5|184846.5|184936.5|184846.5|184934.3|184844.3|2
1739170050000|2025-02-10 06:47:30|184934.7|184844.7|184934.7|184844.7|184934.7|184844.7|184934.7|184844.7|1
1739170060000|2025-02-10 06:47:40|184934.8|184844.8|184932|184842|184937.9|184847.9|184932|184842|4
1739170070000|2025-02-10 06:47:50|184934.3|184844.3|184936.1|184846.1|184936.1|184846.1|184934.3|184844.3|2
1739170080000|2025-02-10 06:48:00|184932.5|184842.5|184932.5|184842.5|184932.5|184842.5|184932.5|184842.5|1
1739170100000|2025-02-10 06:48:20|184929.2|184839.2|184931.2|184841.2|184931.2|184841.2|184929.2|184839.2|2
1739170110000|2025-02-10 06:48:30|184934.3|184844.3|184936.6|184846.6|184936.6|184846.6|184933|184843|3
1739170120000|2025-02-10 06:48:40|184933.9|184843.9|184934|184844|184934|184844|184932|184842|3
1739170130000|2025-02-10 06:48:50|184937.4|184847.4|184935.8|184845.8|184937.4|184847.4|184935.8|184845.8|2
1739170150000|2025-02-10 06:49:10|184938.2|184848.2|184933.3|184843.3|184938.2|184848.2|184933.3|184843.3|4
1739170170000|2025-02-10 06:49:30|184934.9|184844.9|184934.4|184844.4|184934.9|184844.9|184934.4|184844.4|2
1739170180000|2025-02-10 06:49:40|184935.9|184845.9|184934.3|184844.3|184935.9|184845.9|184934.3|184844.3|2
1739170190000|2025-02-10 06:49:50|184935.4|184845.4|184941|184851|184941|184851|184934.9|184844.9|7
1739170200000|2025-02-10 06:50:00|184939.7|184849.7|184937|184847|184939.7|184849.7|184934.2|184844.2|6
1739170210000|2025-02-10 06:50:10|184939.3|184849.3|184939.8|184849.8|184939.8|184849.8|184939.3|184849.3|2
1739170220000|2025-02-10 06:50:20|184940.7|184850.7|184937.2|184847.2|184940.7|184850.7|184937.2|184847.2|5
1739170230000|2025-02-10 06:50:30|184935.9|184845.9|184935.9|184845.9|184935.9|184845.9|184935.9|184845.9|1
1739170250000|2025-02-10 06:50:50|184936.8|184846.8|184936.4|184846.4|184937.3|184847.3|184935.2|184845.2|4
1739170260000|2025-02-10 06:51:00|184936.5|184846.5|184959.5|184829.5|184979|184889|184936.5|184829.5|9
1739170280000|2025-02-10 06:51:20|184956.7|184826.7|184960.1|184830.1|184960.1|184830.1|184954.8|184824.8|3
1739170290000|2025-02-10 06:51:30|184957.1|184827.1|184956.2|184826.2|184957.1|184827.1|184956.2|184826.2|2
1739170300000|2025-02-10 06:51:40|184955.1|184825.1|184957.7|184827.7|184959|184829|184955.1|184825.1|9
1739170310000|2025-02-10 06:51:50|184958.9|184828.9|184964.9|184834.9|184964.9|184834.9|184958.9|184828.9|5
1739170340000|2025-02-10 06:52:20|184964.1|184834.1|184944.3|184854.3|184964.1|184854.3|184944.3|184834.1|2
1739170370000|2025-02-10 06:52:50|184944.6|184854.6|184945.6|184855.6|184945.6|184855.6|184942.7|184852.7|5
1739170380000|2025-02-10 06:53:00|184948.2|184858.2|184950.4|184860.4|184950.4|184860.4|184948.2|184858.2|2
1739170390000|2025-02-10 06:53:10|184941.6|184851.6|184946.9|184856.9|184951.5|184861.5|184941.6|184851.6|7
1739170400000|2025-02-10 06:53:20|184947.9|184857.9|184965.3|184835.3|184965.3|184875|184947.9|184835.3|3
1739170410000|2025-02-10 06:53:30|184966.8|184836.8|184966.8|184836.8|184966.8|184836.8|184966.8|184836.8|1
1739170420000|2025-02-10 06:53:40|184967.9|184837.9|184996.1|184866.1|184996.1|184866.1|184967.9|184837.9|6
1739170430000|2025-02-10 06:53:50|185003|184873|185001.6|184871.6|185003|184873|184976.5|184846.5|7
1739170440000|2025-02-10 06:54:00|185013.8|184883.8|185021|184891|185021|184891|185002.8|184872.8|3
1739170450000|2025-02-10 06:54:10|185026.7|184896.7|185012.8|184922.8|185026.7|184922.8|185012.8|184896.7|2
1739170460000|2025-02-10 06:54:20|185012.7|184922.7|185012.7|184922.7|185012.7|184922.7|185012.7|184922.7|1
1739170470000|2025-02-10 06:54:30|185011.1|184921.1|185035|184945|185035|184945|185011.1|184921.1|4
1739170480000|2025-02-10 06:54:40|185033.4|184943.4|185033.4|184943.4|185033.4|184943.4|185033.4|184943.4|1
1739170500000|2025-02-10 06:55:00|185035.4|184945.4|185034|184944|185035.4|184945.4|185031.3|184941.3|4
1739170540000|2025-02-10 06:55:40|185034.7|184944.7|185034.2|184944.2|185036.4|184946.4|185034.2|184944.2|3
1739170570000|2025-02-10 06:56:10|185035.9|184945.9|185038|184948|185053.1|184963.1|185035.9|184945.9|15
1739170630000|2025-02-10 06:57:10|185036.4|184946.4|185038|184948|185038|184948|185036.4|184946.4|2
1739170640000|2025-02-10 06:57:20|185035|184945|185032.8|184942.8|185037.1|184947.1|185032.8|184942.8|3
1739170650000|2025-02-10 06:57:30|185027|184937|185031.2|184941.2|185031.2|184941.2|185027|184937|2
1739170660000|2025-02-10 06:57:40|185034|184944|185033.1|184943.1|185037|184947|185033.1|184943.1|6
1739170670000|2025-02-10 06:57:50|185035|184945|185024.7|184934.7|185035|184945|185024.7|184934.7|6
1739170680000|2025-02-10 06:58:00|185030.6|184940.6|185025.4|184935.4|185030.6|184940.6|185025.4|184935.4|2
1739170690000|2025-02-10 06:58:10|185029.2|184939.2|185031.9|184941.9|185031.9|184941.9|185024.5|184934.5|6
1739170700000|2025-02-10 06:58:20|185042.1|184952.1|185040.7|184950.7|185042.1|184952.1|185038.5|184948.5|3
1739170710000|2025-02-10 06:58:30|185040.6|184950.6|185040.6|184950.6|185040.6|184950.6|185040.6|184950.6|1
1739170720000|2025-02-10 06:58:40|185048|184918|184923.9|184793.9|185048|184918|184912.1|184782.1|10
1739170750000|2025-02-10 06:59:10|184935.6|184805.6|184925.3|184795.3|184938.3|184808.3|184923.6|184793.6|10
1739170760000|2025-02-10 06:59:20|184938.6|184808.6|184927|184797|184938.6|184808.6|184927|184797|2
1739170770000|2025-02-10 06:59:30|184938.8|184808.8|184951.6|184821.6|184954.6|184824.6|184926|184796|7
1739170780000|2025-02-10 06:59:40|184952.4|184822.4|184948.8|184818.8|184952.4|184822.4|184946.8|184816.8|5
1739170790000|2025-02-10 06:59:50|184950.3|184820.3|184947.4|184817.4|184953.2|184823.2|184947.4|184817.4|6
1739170800000|2025-02-10 07:00:00|184947|184817|184915.2|184785.2|184947|184817|184908|184778|9
1739170810000|2025-02-10 07:00:10|184911.5|184781.5|184830.7|184740.7|184911.5|184781.5|184830.7|184720.4|10
1739170820000|2025-02-10 07:00:20|184827.9|184737.9|184826.3|184736.3|184829|184739|184814.8|184724.8|8
1739170830000|2025-02-10 07:00:30|184828.4|184738.4|184832.7|184742.7|184832.7|184742.7|184828.4|184738.4|2
1739170840000|2025-02-10 07:00:40|184824.5|184734.5|184768.5|184678.5|184824.5|184734.5|184761.7|184671.7|16
1739170850000|2025-02-10 07:00:50|184763.1|184673.1|184769.9|184679.9|184771.2|184681.2|184763.1|184673.1|7
1739170860000|2025-02-10 07:01:00|184767.9|184677.9|184763.9|184673.9|184769.9|184679.9|184760|184670|6
1739170870000|2025-02-10 07:01:10|184758.2|184668.2|184762.8|184672.8|184762.8|184672.8|184758.2|184668.2|4
1739170880000|2025-02-10 07:01:20|184764.8|184674.8|184772.2|184682.2|184772.2|184682.2|184764.8|184674.8|4
1739170890000|2025-02-10 07:01:30|184770.5|184680.5|184725.1|184635.1|184770.5|184680.5|184725.1|184635.1|4
1739170900000|2025-02-10 07:01:40|184726.9|184636.9|184770.8|184680.8|184770.8|184680.8|184724.5|184634.5|6
1739170910000|2025-02-10 07:01:50|184774.2|184684.2|184819.4|184729.4|184821.1|184731.1|184774.2|184684.2|9
1739170930000|2025-02-10 07:02:10|184820.7|184730.7|184821.9|184731.9|184821.9|184731.9|184820.7|184730.7|2
1739170940000|2025-02-10 07:02:20|184815.9|184725.9|184813.1|184723.1|184820.6|184730.6|184813.1|184723.1|5
1739170950000|2025-02-10 07:02:30|184814.4|184724.4|184811.4|184721.4|184814.4|184724.4|184811.4|184721.4|3
1739170960000|2025-02-10 07:02:40|184807.5|184717.5|184750.3|184660.3|184807.5|184717.5|184750.3|184660.3|3
1739170970000|2025-02-10 07:02:50|184756.4|184666.4|184754.7|184664.7|184758.7|184668.7|184753|184663|6
1739170980000|2025-02-10 07:03:00|184757.7|184667.7|184752.2|184662.2|184757.7|184667.7|184752.2|184662.2|4
1739170990000|2025-02-10 07:03:10|184751.1|184661.1|184751.1|184661.1|184751.1|184661.1|184751.1|184661.1|1
1739171000000|2025-02-10 07:03:20|184754|184664|184753.7|184663.7|184754|184664|184751.4|184661.4|3
1739171010000|2025-02-10 07:03:30|184751.7|184661.7|184753.7|184663.7|184753.7|184663.7|184751.7|184661.7|2
1739171020000|2025-02-10 07:03:40|184751.8|184661.8|184755.9|184665.9|184761.2|184671.2|184751.8|184661.8|6
1739171030000|2025-02-10 07:03:50|184757.7|184667.7|184757.7|184667.7|184757.7|184667.7|184757.7|184667.7|1
1739171040000|2025-02-10 07:04:00|184759.7|184669.7|184729.9|184639.9|184768.2|184678.2|184729.9|184639.9|6
1739171050000|2025-02-10 07:04:10|184731.8|184641.8|184731.3|184641.3|184738.9|184648.9|184731.3|184641.3|5
1739171060000|2025-02-10 07:04:20|184734.7|184644.7|184745|184655|184753.3|184663.3|184734.7|184644.7|9
1739171070000|2025-02-10 07:04:30|184747|184657|184748.9|184658.9|184748.9|184658.9|184747|184657|2
1739171090000|2025-02-10 07:04:50|184746.2|184656.2|184746.1|184656.1|184746.2|184656.2|184740.2|184650.2|4
1739171100000|2025-02-10 07:05:00|184744.2|184654.2|184743.5|184653.5|184744.2|184654.2|184741.5|184651.5|3
1739171120000|2025-02-10 07:05:20|184745.3|184655.3|184753.1|184663.1|184753.1|184663.1|184745.3|184655.3|4
1739171130000|2025-02-10 07:05:30|184757|184667|184791.6|184701.6|184816.2|184726.2|184757|184667|19
1739171140000|2025-02-10 07:05:40|184785.2|184695.2|184783.3|184693.3|184785.2|184695.2|184779.6|184689.6|5
1739171150000|2025-02-10 07:05:50|184778.9|184688.9|184760.9|184670.9|184778.9|184688.9|184760.9|184670.9|4
1739171160000|2025-02-10 07:06:00|184762.1|184672.1|184740|184650|184762.1|184672.1|184740|184650|11
1739171170000|2025-02-10 07:06:10|184739.5|184649.5|184735.6|184645.6|184739.5|184649.5|184735.4|184645.4|6
1739171180000|2025-02-10 07:06:20|184736.4|184646.4|184739.2|184649.2|184739.2|184649.2|184736.4|184646.4|2
1739171190000|2025-02-10 07:06:30|184737|184647|184737|184647|184737|184647|184737|184647|1
1739171200000|2025-02-10 07:06:40|184736.1|184646.1|184736.1|184646.1|184736.1|184646.1|184736.1|184646.1|1
1739171210000|2025-02-10 07:06:50|184739.3|184649.3|184737|184647|184739.4|184649.4|184736.9|184646.9|4
1739171220000|2025-02-10 07:07:00|184739.5|184649.5|184737.6|184647.6|184741|184651|184737.6|184647.6|4
1739171230000|2025-02-10 07:07:10|184730.3|184640.3|184669.8|184579.8|184730.3|184640.3|184667.5|184577.5|11
1739171240000|2025-02-10 07:07:20|184669|184579|184674.3|184584.3|184678|184588|184668.4|184578.4|10
1739171250000|2025-02-10 07:07:30|184676.6|184586.6|184671.1|184581.1|184676.6|184586.6|184671.1|184581.1|5
1739171260000|2025-02-10 07:07:40|184672.7|184582.7|184699|184609|184699|184609|184672.7|184582.7|4
1739171270000|2025-02-10 07:07:50|184698.6|184608.6|184726.4|184636.4|184726.4|184636.4|184698.6|184608.6|4
1739171280000|2025-02-10 07:08:00|184727.6|184637.6|184730.4|184640.4|184730.4|184640.4|184727.6|184637.6|3
1739171290000|2025-02-10 07:08:10|184731.1|184641.1|184728.2|184638.2|184737.6|184647.6|184728.2|184638.2|11
1739171300000|2025-02-10 07:08:20|184727.2|184637.2|184727.2|184637.2|184727.2|184637.2|184727.2|184637.2|1
1739171320000|2025-02-10 07:08:40|184725.9|184635.9|184743.2|184653.2|184743.2|184653.2|184714.2|184624.2|9
1739171330000|2025-02-10 07:08:50|184741.2|184651.2|184732.8|184642.8|184741.2|184651.2|184732.8|184642.8|3
1739171340000|2025-02-10 07:09:00|184737.9|184647.9|184740.3|184650.3|184741.1|184651.1|184735.4|184645.4|6
1739171350000|2025-02-10 07:09:10|184738.3|184648.3|184748.8|184658.8|184748.8|184658.8|184736.2|184646.2|6
1739171360000|2025-02-10 07:09:20|184750.8|184660.8|184750.8|184660.8|184750.8|184660.8|184750.8|184660.8|1
1739171370000|2025-02-10 07:09:30|184748.1|184658.1|184744.3|184654.3|184758.7|184668.7|184744.3|184654.3|7
1739171380000|2025-02-10 07:09:40|184741.2|184651.2|184738.9|184648.9|184741.2|184651.2|184738.9|184648.9|2
1739171390000|2025-02-10 07:09:50|184736.4|184646.4|184736.4|184646.4|184736.4|184646.4|184736.4|184646.4|1
1739171400000|2025-02-10 07:10:00|184740.3|184650.3|184744.2|184654.2|184744.2|184654.2|184740.3|184650.3|3
1739171410000|2025-02-10 07:10:10|184741.8|184651.8|184741.8|184651.8|184741.8|184651.8|184741.8|184651.8|1
1739171420000|2025-02-10 07:10:20|184743.8|184653.8|184742.9|184652.9|184745|184655|184742.9|184652.9|3
1739171430000|2025-02-10 07:10:30|184746.5|184656.5|184746.5|184656.5|184746.5|184656.5|184746.5|184656.5|1
1739171450000|2025-02-10 07:10:50|184747.4|184657.4|184742.9|184652.9|184747.4|184657.4|184742.9|184652.9|4
1739171460000|2025-02-10 07:11:00|184744.8|184654.8|184744.8|184654.8|184744.8|184654.8|184744.8|184654.8|1
1739171470000|2025-02-10 07:11:10|184742.9|184652.9|184721.2|184631.2|184742.9|184652.9|184718.2|184628.2|10
1739171480000|2025-02-10 07:11:20|184726.3|184636.3|184720.3|184630.3|184733.2|184643.2|184720.3|184630.3|8
1739171490000|2025-02-10 07:11:30|184722.3|184632.3|184725.1|184635.1|184725.1|184635.1|184722.3|184632.3|2
1739171500000|2025-02-10 07:11:40|184723.1|184633.1|184732.5|184642.5|184732.5|184642.5|184723.1|184633.1|3
1739171510000|2025-02-10 07:11:50|184730.6|184640.6|184729.9|184639.9|184734.4|184644.4|184729.9|184639.9|6
1739171520000|2025-02-10 07:12:00|184725.9|184635.9|184720.5|184630.5|184725.9|184635.9|184720.5|184630.5|5
1739171530000|2025-02-10 07:12:10|184716.1|184626.1|184715.5|184625.5|184718.2|184628.2|184715.5|184625.5|4
1739171550000|2025-02-10 07:12:30|184717.6|184627.6|184726.1|184636.1|184726.1|184636.1|184717.6|184627.6|3
1739171560000|2025-02-10 07:12:40|184722.2|184632.2|184724|184634|184724|184634|184722.2|184632.2|2
1739171570000|2025-02-10 07:12:50|184726.3|184636.3|184729.2|184639.2|184729.2|184639.2|184726.3|184636.3|3
1739171580000|2025-02-10 07:13:00|184733.3|184643.3|184734.4|184644.4|184734.4|184644.4|184733.3|184643.3|2
1739171590000|2025-02-10 07:13:10|184735.5|184645.5|184733.5|184643.5|184735.5|184645.5|184733.5|184643.5|2
1739171600000|2025-02-10 07:13:20|184734.4|184644.4|184717.3|184627.3|184734.4|184644.4|184717.3|184627.3|7
1739171610000|2025-02-10 07:13:30|184709.8|184619.8|184696.4|184606.4|184709.8|184619.8|184691.3|184601.3|8
1739171620000|2025-02-10 07:13:40|184692|184602|184692|184602|184692|184602|184692|184602|1
1739171630000|2025-02-10 07:13:50|184694.1|184604.1|184682.8|184592.8|184698.2|184608.2|184682.8|184592.8|8
1739171640000|2025-02-10 07:14:00|184681.2|184591.2|184681.2|184591.2|184681.2|184591.2|184681.2|184591.2|1
1739171650000|2025-02-10 07:14:10|184678.6|184588.6|184670|184580|184678.6|184588.6|184662.2|184572.2|7
1739171660000|2025-02-10 07:14:20|184672.6|184582.6|184697|184607|184697|184607|184672.6|184582.6|8
1739171670000|2025-02-10 07:14:30|184701.4|184611.4|184749.1|184659.1|184754.7|184664.7|184694.5|184604.5|15
1739171680000|2025-02-10 07:14:40|184751.8|184661.8|184755.7|184665.7|184755.7|184665.7|184745.7|184655.7|15
1739171690000|2025-02-10 07:14:50|184751.7|184661.7|184751.7|184661.7|184751.7|184661.7|184751.7|184661.7|1
1739171700000|2025-02-10 07:15:00|184749.4|184659.4|184746.3|184656.3|184749.4|184659.4|184741.9|184651.9|5
1739171710000|2025-02-10 07:15:10|184750.6|184660.6|184752.1|184662.1|184760.1|184670.1|184750.6|184660.6|5
1739171720000|2025-02-10 07:15:20|184756.7|184666.7|184757.1|184667.1|184757.1|184667.1|184752.5|184662.5|6
1739171730000|2025-02-10 07:15:30|184759|184669|184768|184678|184768|184678|184759|184669|7
1739171740000|2025-02-10 07:15:40|184770.4|184680.4|184818.4|184728.4|184818.4|184728.4|184770.4|184680.4|8
1739171750000|2025-02-10 07:15:50|184816.6|184726.6|184793.2|184703.2|184816.9|184726.9|184793.2|184703.2|8
1739171760000|2025-02-10 07:16:00|184795.1|184705.1|184814.4|184724.4|184814.4|184724.4|184789|184699|10
1739171770000|2025-02-10 07:16:10|184810.2|184720.2|184818.7|184728.7|184818.7|184728.7|184808.2|184718.2|6
1739171780000|2025-02-10 07:16:20|184821.3|184731.3|184794.3|184704.3|184824.8|184734.8|184791.9|184701.9|7
1739171790000|2025-02-10 07:16:30|184792|184702|184892.2|184802.2|184892.2|184802.2|184773.7|184683.7|7
1739171800000|2025-02-10 07:16:40|184892.3|184802.3|184885.8|184795.8|184892.3|184802.3|184883.7|184793.7|9
1739171810000|2025-02-10 07:16:50|184882.4|184792.4|184868.3|184778.3|184882.4|184792.4|184861.4|184771.4|7
1739171820000|2025-02-10 07:17:00|184859.5|184769.5|184852.8|184762.8|184859.5|184769.5|184847.8|184757.8|8
1739171830000|2025-02-10 07:17:10|184854.8|184764.8|184866.8|184776.8|184866.8|184776.8|184854.8|184764.8|3
1739171840000|2025-02-10 07:17:20|184850.5|184760.5|184850.5|184760.5|184850.5|184760.5|184850.5|184760.5|1
1739171850000|2025-02-10 07:17:30|184848.9|184758.9|184847.2|184757.2|184848.9|184758.9|184847.2|184757.2|2
1739171860000|2025-02-10 07:17:40|184850.9|184760.9|184862.8|184772.8|184863.9|184773.9|184844.9|184754.9|8
1739171870000|2025-02-10 07:17:50|184865.1|184775.1|184865.1|184775.1|184865.1|184775.1|184865.1|184775.1|1
1739171900000|2025-02-10 07:18:20|184862.6|184772.6|184847.2|184757.2|184862.6|184772.6|184847.2|184757.2|2
1739171910000|2025-02-10 07:18:30|184849.2|184759.2|184855.3|184765.3|184855.3|184765.3|184849.2|184759.2|3
1739171940000|2025-02-10 07:19:00|184865.6|184775.6|184861.4|184771.4|184865.6|184775.6|184861.4|184771.4|3
1739171950000|2025-02-10 07:19:10|184854.4|184764.4|184844.9|184754.9|184854.4|184764.4|184844.9|184754.9|4
1739171960000|2025-02-10 07:19:20|184847.2|184757.2|184847.2|184757.2|184847.2|184757.2|184847.2|184757.2|1
1739171970000|2025-02-10 07:19:30|184849.1|184759.1|184842.2|184752.2|184849.1|184759.1|184838.6|184748.6|7
1739171980000|2025-02-10 07:19:40|184844|184754|184842.2|184752.2|184844|184754|184842.2|184752.2|2
1739172000000|2025-02-10 07:20:00|184844.3|184754.3|184930.6|184840.6|184936.4|184846.4|184844.3|184754.3|13
1739172010000|2025-02-10 07:20:10|184923.1|184833.1|184930.9|184840.9|184934.2|184844.2|184923.1|184833.1|18
1739172020000|2025-02-10 07:20:20|184933.3|184843.3|184965.8|184875.8|184965.8|184875.8|184928.7|184838.7|13
1739172030000|2025-02-10 07:20:30|184963.9|184873.9|184966.8|184876.8|184967|184877|184963.9|184873.9|3
1739172040000|2025-02-10 07:20:40|184965|184875|184989|184899|185000.1|184910.1|184947.2|184857.2|16
1739172050000|2025-02-10 07:20:50|184991.2|184901.2|184969.7|184879.7|184994.1|184904.1|184965.5|184875.5|14
1739172060000|2025-02-10 07:21:00|184960.5|184870.5|184980.3|184890.3|184987.6|184897.6|184960.5|184870.5|14
1739172070000|2025-02-10 07:21:10|184986.2|184896.2|184992.2|184902.2|184992.2|184902.2|184978.8|184888.8|15
1739172080000|2025-02-10 07:21:20|184997.8|184907.8|184993.4|184903.4|184997.8|184907.8|184990.8|184900.8|3
1739172090000|2025-02-10 07:21:30|184986.1|184896.1|184977.2|184887.2|184995.8|184905.8|184969.3|184879.3|10
1739172100000|2025-02-10 07:21:40|184975.5|184885.5|184970.8|184880.8|184975.5|184885.5|184967.4|184877.4|7
1739172110000|2025-02-10 07:21:50|184968.3|184878.3|184960|184870|184970.5|184880.5|184960|184870|8
1739172120000|2025-02-10 07:22:00|184948.9|184858.9|184929.9|184839.9|184948.9|184858.9|184929.9|184839.9|6
1739172130000|2025-02-10 07:22:10|184928|184838|184922.9|184832.9|184928|184838|184919.9|184829.9|4
1739172140000|2025-02-10 07:22:20|184920.7|184830.7|184914|184824|184922.7|184832.7|184914|184824|5
1739172150000|2025-02-10 07:22:30|184911.7|184821.7|184918.3|184828.3|184920.8|184830.8|184911.7|184821.7|5
1739172160000|2025-02-10 07:22:40|184920.2|184830.2|184920.2|184830.2|184920.2|184830.2|184920.2|184830.2|1
1739172170000|2025-02-10 07:22:50|184918.5|184828.5|184920.6|184830.6|184920.6|184830.6|184918.5|184828.5|2
1739172180000|2025-02-10 07:23:00|184918.3|184828.3|184910.5|184820.5|184918.3|184828.3|184910.5|184820.5|5
1739172190000|2025-02-10 07:23:10|184910.1|184820.1|184873.2|184783.2|184911.1|184821.1|184867.6|184777.6|18
1739172200000|2025-02-10 07:23:20|184870.9|184780.9|184868.8|184778.8|184870.9|184780.9|184868.8|184778.8|2
1739172210000|2025-02-10 07:23:30|184866.7|184776.7|184889.7|184799.7|184889.7|184799.7|184866.7|184776.7|2
1739172220000|2025-02-10 07:23:40|184885|184795|184877.7|184787.7|184885|184795|184877.7|184787.7|3
1739172230000|2025-02-10 07:23:50|184875.7|184785.7|184875.7|184785.7|184875.7|184785.7|184875.7|184785.7|1
1739172240000|2025-02-10 07:24:00|184877.6|184787.6|184880.6|184790.6|184880.6|184790.6|184877.6|184787.6|2
1739172260000|2025-02-10 07:24:20|184879.2|184789.2|184905.9|184815.9|184909.6|184819.6|184879.2|184789.2|12
1739172280000|2025-02-10 07:24:40|184903.7|184813.7|184887.2|184797.2|184903.7|184813.7|184887.2|184797.2|6
1739172290000|2025-02-10 07:24:50|184885|184795|184891.2|184801.2|184891.2|184801.2|184874|184784|7
1739172300000|2025-02-10 07:25:00|184899|184809|184907.4|184817.4|184908.9|184818.9|184899|184809|7
1739172310000|2025-02-10 07:25:10|184897.5|184807.5|184895.4|184805.4|184897.5|184807.5|184895.4|184805.4|2
1739172320000|2025-02-10 07:25:20|184893.1|184803.1|184895.8|184805.8|184899.1|184809.1|184893.1|184803.1|6
1739172330000|2025-02-10 07:25:30|184893.3|184803.3|184888.8|184798.8|184896.6|184806.6|184885.1|184795.1|4
1739172340000|2025-02-10 07:25:40|184883.6|184793.6|184856.8|184766.8|184883.6|184793.6|184850.9|184760.9|3
1739172350000|2025-02-10 07:25:50|184834|184744|184791.8|184701.8|184834|184744|184778.3|184688.3|11
1739172360000|2025-02-10 07:26:00|184777.1|184687.1|184745.5|184655.5|184777.1|184687.1|184745.5|184655.5|2
1739172370000|2025-02-10 07:26:10|184738.4|184648.4|184738.4|184648.4|184738.4|184648.4|184738.4|184648.4|1
1739172380000|2025-02-10 07:26:20|184744.4|184654.4|184756.2|184666.2|184756.2|184666.2|184744.2|184654.2|6
1739172400000|2025-02-10 07:26:40|184764.6|184674.6|184773.5|184683.5|184781.7|184691.7|184763.2|184673.2|8
1739172410000|2025-02-10 07:26:50|184780.9|184690.9|184792|184702|184799.1|184709.1|184780.9|184690.9|8
1739172420000|2025-02-10 07:27:00|184797.4|184707.4|184790.2|184700.2|184810.1|184720.1|184782.7|184692.7|9
1739172430000|2025-02-10 07:27:10|184782.9|184692.9|184783.2|184693.2|184793.9|184703.9|184776.1|184686.1|5
1739172440000|2025-02-10 07:27:20|184777.5|184687.5|184780.5|184690.5|184788.9|184698.9|184777.5|184687.5|5
1739172450000|2025-02-10 07:27:30|184791.8|184701.8|184808.7|184718.7|184818|184728|184791.8|184701.8|14
1739172460000|2025-02-10 07:27:40|184821.2|184731.2|184823.3|184733.3|184829.4|184739.4|184810.8|184720.8|13
1739172470000|2025-02-10 07:27:50|184829.6|184739.6|184829.6|184739.6|184829.6|184739.6|184829.6|184739.6|1
1739172480000|2025-02-10 07:28:00|184835.3|184745.3|184855.1|184765.1|184855.1|184765.1|184835.3|184745.3|6
1739172490000|2025-02-10 07:28:10|184848.8|184758.8|184847.9|184757.9|184855.3|184765.3|184847.9|184757.9|3
1739172500000|2025-02-10 07:28:20|184855.8|184765.8|184895.7|184805.7|184908.5|184818.5|184847.8|184757.8|18
1739172510000|2025-02-10 07:28:30|184886.9|184796.9|184856.9|184766.9|184897.5|184807.5|184856.9|184766.9|18
1739172520000|2025-02-10 07:28:40|184854.7|184764.7|184847.3|184757.3|184854.7|184764.7|184845.5|184755.5|10
1739172530000|2025-02-10 07:28:50|184844.3|184754.3|184846.8|184756.8|184846.8|184756.8|184844.3|184754.3|2
1739172540000|2025-02-10 07:29:00|184846.6|184756.6|184840.4|184750.4|184846.6|184756.6|184840.4|184750.4|3
1739172550000|2025-02-10 07:29:10|184843.5|184753.5|184847.5|184757.5|184851.2|184761.2|184843.5|184753.5|6
1739172560000|2025-02-10 07:29:20|184850.1|184760.1|184862.1|184772.1|184862.1|184772.1|184850.1|184760.1|4
1739172570000|2025-02-10 07:29:30|184861|184771|184860|184770|184861|184771|184846.8|184756.8|7
1739172580000|2025-02-10 07:29:40|184857.8|184767.8|184860.8|184770.8|184861.3|184771.3|184857.8|184767.8|3
1739172590000|2025-02-10 07:29:50|184858.9|184768.9|184858.9|184768.9|184858.9|184768.9|184858.9|184768.9|1
1739172600000|2025-02-10 07:30:00|184856.4|184766.4|184858.2|184768.2|184858.2|184768.2|184850.4|184760.4|9
1739172610000|2025-02-10 07:30:10|184849.6|184759.6|184848|184758|184850.6|184760.6|184847|184757|7
1739172620000|2025-02-10 07:30:20|184845.6|184755.6|184845.4|184755.4|184848.9|184758.9|184840|184750|9
1739172630000|2025-02-10 07:30:30|184847.1|184757.1|184847.1|184757.1|184847.1|184757.1|184847.1|184757.1|1
1739172640000|2025-02-10 07:30:40|184845.4|184755.4|184847.2|184757.2|184847.2|184757.2|184845.4|184755.4|2
1739172650000|2025-02-10 07:30:50|184845.4|184755.4|184845.4|184755.4|184845.4|184755.4|184845.4|184755.4|1
1739172660000|2025-02-10 07:31:00|184847.5|184757.5|184862.3|184772.3|184862.3|184772.3|184847.5|184757.5|5
1739172670000|2025-02-10 07:31:10|184864.3|184774.3|184869.2|184779.2|184869.2|184779.2|184864.3|184774.3|3
1739172680000|2025-02-10 07:31:20|184871|184781|184869.9|184779.9|184873.4|184783.4|184869.9|184779.9|3
1739172690000|2025-02-10 07:31:30|184867.4|184777.4|184864.5|184774.5|184869.6|184779.6|184864.5|184774.5|4
1739172700000|2025-02-10 07:31:40|184865.3|184775.3|184871.3|184781.3|184877.4|184787.4|184865.3|184775.3|11
1739172710000|2025-02-10 07:31:50|184873.4|184783.4|184848.2|184758.2|184873.4|184783.4|184848.2|184758.2|12
1739172720000|2025-02-10 07:32:00|184860.2|184770.2|184864.9|184774.9|184870.8|184780.8|184860.2|184770.2|7
1739172730000|2025-02-10 07:32:10|184867.2|184777.2|184867.8|184777.8|184867.8|184777.8|184865.3|184775.3|5
1739172740000|2025-02-10 07:32:20|184869.2|184779.2|184871.2|184781.2|184871.2|184781.2|184869.2|184779.2|2
1739172750000|2025-02-10 07:32:30|184869.3|184779.3|184866.7|184776.7|184869.3|184779.3|184866.7|184776.7|2
1739172760000|2025-02-10 07:32:40|184861.4|184771.4|184844.7|184754.7|184864.1|184774.1|184844.7|184754.7|5
1739172770000|2025-02-10 07:32:50|184846.7|184756.7|184836.5|184746.5|184846.7|184756.7|184836.5|184746.5|5
1739172780000|2025-02-10 07:33:00|184834.3|184744.3|184832.4|184742.4|184834.3|184744.3|184830.3|184740.3|4
1739172790000|2025-02-10 07:33:10|184830.2|184740.2|184837.7|184747.7|184837.7|184747.7|184830.2|184740.2|3
1739172800000|2025-02-10 07:33:20|184835.9|184745.9|184834.5|184744.5|184835.9|184745.9|184826.4|184736.4|8
1739172810000|2025-02-10 07:33:30|184837.8|184747.8|184827.9|184737.9|184837.8|184747.8|184827.9|184737.9|6
1739172820000|2025-02-10 07:33:40|184826|184736|184819.3|184729.3|184826|184736|184807.1|184717.1|6
1739172830000|2025-02-10 07:33:50|184821.1|184731.1|184841.2|184751.2|184841.2|184751.2|184821.1|184731.1|7
1739172840000|2025-02-10 07:34:00|184843.6|184753.6|184846.1|184756.1|184851.2|184761.2|184840.1|184750.1|6
1739172850000|2025-02-10 07:34:10|184843.1|184753.1|184773.4|184683.4|184843.4|184753.4|184773.4|184683.4|12
1739172860000|2025-02-10 07:34:20|184776.8|184686.8|184775.4|184685.4|184776.8|184686.8|184771.9|184681.9|5
1739172870000|2025-02-10 07:34:30|184773.9|184683.9|184774.4|184684.4|184776.4|184686.4|184773.9|184683.9|4
1739172880000|2025-02-10 07:34:40|184775.6|184685.6|184777.8|184687.8|184777.8|184687.8|184775.6|184685.6|4
1739172890000|2025-02-10 07:34:50|184778.6|184688.6|184780.7|184690.7|184786.2|184696.2|184778.6|184688.6|8
1739172900000|2025-02-10 07:35:00|184783|184693|184795.3|184705.3|184795.3|184705.3|184783|184693|2
1739172910000|2025-02-10 07:35:10|184799|184709|184796.1|184706.1|184799|184709|184796.1|184706.1|2
1739172920000|2025-02-10 07:35:20|184797.6|184707.6|184797.6|184707.6|184797.6|184707.6|184797.6|184707.6|1
1739172930000|2025-02-10 07:35:30|184793.7|184703.7|184794|184704|184794|184704|184791.7|184701.7|3
1739172960000|2025-02-10 07:36:00|184806.3|184716.3|184798.1|184708.1|184807.3|184717.3|184796.3|184706.3|9
1739172970000|2025-02-10 07:36:10|184802.1|184712.1|184805.8|184715.8|184809.6|184719.6|184802.1|184712.1|6
1739172980000|2025-02-10 07:36:20|184810.4|184720.4|184806.4|184716.4|184810.4|184720.4|184806.4|184716.4|3
1739172990000|2025-02-10 07:36:30|184812.1|184722.1|184811.8|184721.8|184813.3|184723.3|184811.8|184721.8|3
1739173010000|2025-02-10 07:36:50|184810|184720|184798.6|184708.6|184810|184720|184798.6|184708.6|6
1739173020000|2025-02-10 07:37:00|184794.8|184704.8|184788.6|184698.6|184794.8|184704.8|184788.2|184698.2|6
1739173040000|2025-02-10 07:37:20|184785.4|184695.4|184780.6|184690.6|184785.4|184695.4|184780.6|184690.6|2
1739173050000|2025-02-10 07:37:30|184784.3|184694.3|184780.6|184690.6|184784.3|184694.3|184778.7|184688.7|5
1739173060000|2025-02-10 07:37:40|184782.5|184692.5|184780.7|184690.7|184782.5|184692.5|184780.7|184690.7|2
1739173070000|2025-02-10 07:37:50|184784.4|184694.4|184784.4|184694.4|184784.4|184694.4|184784.4|184694.4|1
1739173080000|2025-02-10 07:38:00|184781.8|184691.8|184778|184688|184781.8|184691.8|184778|184688|3
1739173090000|2025-02-10 07:38:10|184778.2|184688.2|184778.2|184688.2|184778.2|184688.2|184778.2|184688.2|1
1739173100000|2025-02-10 07:38:20|184778.5|184688.5|184773.4|184683.4|184778.5|184688.5|184769.9|184679.9|5
1739173110000|2025-02-10 07:38:30|184772.6|184682.6|184803.3|184713.3|184825.4|184735.4|184760.3|184670.3|9
1739173120000|2025-02-10 07:38:40|184809.6|184719.6|184809.6|184719.6|184809.6|184719.6|184809.6|184719.6|1
1739173130000|2025-02-10 07:38:50|184815.2|184725.2|184815.4|184725.4|184815.4|184725.4|184809.7|184719.7|3
1739173140000|2025-02-10 07:39:00|184822.6|184732.6|184816.1|184726.1|184822.6|184732.6|184815.9|184725.9|4
1739173150000|2025-02-10 07:39:10|184817.7|184727.7|184815.8|184725.8|184817.7|184727.7|184815.8|184725.8|2
1739173160000|2025-02-10 07:39:20|184818.5|184728.5|184812|184722|184818.5|184728.5|184812|184722|4
1739173170000|2025-02-10 07:39:30|184813.9|184723.9|184812.2|184722.2|184814.3|184724.3|184808.2|184718.2|6
1739173180000|2025-02-10 07:39:40|184814.6|184724.6|184833.9|184743.9|184833.9|184743.9|184814.6|184724.6|6
1739173190000|2025-02-10 07:39:50|184832.9|184742.9|184829.4|184739.4|184835.3|184745.3|184829.4|184739.4|6
1739173200000|2025-02-10 07:40:00|184827.1|184737.1|184828.8|184738.8|184830.2|184740.2|184827.1|184737.1|6
1739173210000|2025-02-10 07:40:10|184826.9|184736.9|184823.4|184733.4|184826.9|184736.9|184823.4|184733.4|3
1739173220000|2025-02-10 07:40:20|184821.3|184731.3|184821.3|184731.3|184821.3|184731.3|184821.3|184731.3|1
1739173230000|2025-02-10 07:40:30|184823.5|184733.5|184823.5|184733.5|184823.5|184733.5|184823.5|184733.5|1
1739173250000|2025-02-10 07:40:50|184825.9|184735.9|184825.9|184735.9|184825.9|184735.9|184825.9|184735.9|1
1739173260000|2025-02-10 07:41:00|184823.4|184733.4|184821.4|184731.4|184823.4|184733.4|184819|184729|3
1739173270000|2025-02-10 07:41:10|184818.6|184728.6|184827.8|184737.8|184830.8|184740.8|184818.6|184728.6|8
1739173280000|2025-02-10 07:41:20|184831.1|184741.1|184819.1|184729.1|184831.1|184741.1|184819.1|184729.1|6
1739173300000|2025-02-10 07:41:40|184821.9|184731.9|184826.3|184736.3|184830.4|184740.4|184821.9|184731.9|5
1739173320000|2025-02-10 07:42:00|184822.5|184732.5|184820.2|184730.2|184822.5|184732.5|184820.2|184730.2|2
1739173330000|2025-02-10 07:42:10|184817.9|184727.9|184784.5|184694.5|184817.9|184727.9|184784.5|184694.5|7
1739173340000|2025-02-10 07:42:20|184781.3|184691.3|184781.5|184691.5|184781.6|184691.6|184779|184689|7
1739173350000|2025-02-10 07:42:30|184787.3|184697.3|184787.3|184697.3|184787.3|184697.3|184787.3|184697.3|1
1739173360000|2025-02-10 07:42:40|184792.5|184702.5|184808.6|184718.6|184813.4|184723.4|184792.5|184702.5|8
1739173370000|2025-02-10 07:42:50|184805.9|184715.9|184805.6|184715.6|184807.6|184717.6|184805.6|184715.6|3
1739173390000|2025-02-10 07:43:10|184808.3|184718.3|184812|184722|184816.1|184726.1|184805.4|184715.4|8
1739173400000|2025-02-10 07:43:20|184815.3|184725.3|184815.3|184725.3|184815.3|184725.3|184815.3|184725.3|1
1739173410000|2025-02-10 07:43:30|184818.3|184728.3|184818.3|184728.3|184818.3|184728.3|184818.3|184728.3|1
1739173420000|2025-02-10 07:43:40|184815.3|184725.3|184815.3|184725.3|184815.3|184725.3|184815.3|184725.3|1
1739173430000|2025-02-10 07:43:50|184802.2|184712.2|184799|184709|184802.2|184712.2|184799|184709|2
1739173440000|2025-02-10 07:44:00|184804.3|184714.3|184800.7|184710.7|184804.3|184714.3|184800.7|184710.7|2
1739173450000|2025-02-10 07:44:10|184805.9|184715.9|184801.8|184711.8|184805.9|184715.9|184801.8|184711.8|2
1739173480000|2025-02-10 07:44:40|184804.9|184714.9|184800.9|184710.9|184804.9|184714.9|184800.9|184710.9|2
1739173500000|2025-02-10 07:45:00|184796.5|184706.5|184717.5|184627.5|184796.5|184706.5|184715|184625|27
1739173510000|2025-02-10 07:45:10|184713.4|184623.4|184719.7|184629.7|184727.5|184637.5|184713.4|184623.4|14
1739173520000|2025-02-10 07:45:20|184727.1|184637.1|184730.3|184640.3|184736.4|184646.4|184727.1|184637.1|7
1739173530000|2025-02-10 07:45:30|184727.5|184637.5|184729.5|184639.5|184729.5|184639.5|184727.5|184637.5|2
1739173540000|2025-02-10 07:45:40|184728.1|184638.1|184731.1|184641.1|184738.6|184648.6|184725|184635|18
1739173550000|2025-02-10 07:45:50|184733.3|184643.3|184732.4|184642.4|184734.5|184644.5|184729.9|184639.9|4
1739173560000|2025-02-10 07:46:00|184734.9|184644.9|184741.3|184651.3|184742.6|184652.6|184732.9|184642.9|6
1739173590000|2025-02-10 07:46:30|184737.8|184647.8|184731.5|184641.5|184737.8|184647.8|184728.3|184638.3|5
1739173600000|2025-02-10 07:46:40|184737.4|184647.4|184734.1|184644.1|184737.4|184647.4|184734.1|184644.1|2
1739173610000|2025-02-10 07:46:50|184746.7|184656.7|184746.7|184656.7|184746.7|184656.7|184746.7|184656.7|1
1739173620000|2025-02-10 07:47:00|184739.8|184649.8|184743.6|184653.6|184743.6|184653.6|184739.8|184649.8|2
1739173630000|2025-02-10 07:47:10|184750.8|184660.8|184747.6|184657.6|184750.8|184660.8|184744.5|184654.5|3
1739173640000|2025-02-10 07:47:20|184751.5|184661.5|184802.3|184712.3|184810.3|184720.3|184751.5|184661.5|9
1739173650000|2025-02-10 07:47:30|184796.8|184706.8|184808.6|184718.6|184810.7|184720.7|184796.8|184706.8|14
1739173660000|2025-02-10 07:47:40|184810.1|184720.1|184817.5|184727.5|184817.5|184727.5|184810.1|184720.1|6
1739173670000|2025-02-10 07:47:50|184822.2|184732.2|184867.6|184777.6|184893.7|184803.7|184822.1|184732.1|20
1739173680000|2025-02-10 07:48:00|184864.2|184774.2|184866|184776|184869.5|184779.5|184862.4|184772.4|10
1739173690000|2025-02-10 07:48:10|184863.4|184773.4|184846.8|184756.8|184863.4|184773.4|184842|184752|12
1739173700000|2025-02-10 07:48:20|184844.8|184754.8|184841.7|184751.7|184856.1|184766.1|184841.7|184751.7|8
1739173710000|2025-02-10 07:48:30|184839.1|184749.1|184839.1|184749.1|184839.1|184749.1|184837.6|184747.6|3
1739173720000|2025-02-10 07:48:40|184840.7|184750.7|184841.3|184751.3|184843|184753|184838.2|184748.2|7
1739173730000|2025-02-10 07:48:50|184839.6|184749.6|184829.2|184739.2|184843.7|184753.7|184829.2|184739.2|9
1739173740000|2025-02-10 07:49:00|184821.4|184731.4|184828.7|184738.7|184831.6|184741.6|184821.4|184731.4|5
1739173750000|2025-02-10 07:49:10|184833|184743|184838.3|184748.3|184841|184751|184833|184743|5
1739173760000|2025-02-10 07:49:20|184841.8|184751.8|184833.5|184743.5|184841.8|184751.8|184833.5|184743.5|4
1739173770000|2025-02-10 07:49:30|184831.3|184741.3|184836|184746|184836|184746|184830.5|184740.5|5
1739173780000|2025-02-10 07:49:40|184832.1|184742.1|184843|184753|184843.9|184753.9|184830.4|184740.4|7
1739173790000|2025-02-10 07:49:50|184842.1|184752.1|184837.7|184747.7|184843.3|184753.3|184837.7|184747.7|5
1739173800000|2025-02-10 07:50:00|184832.8|184742.8|184836.8|184746.8|184836.8|184746.8|184832.8|184742.8|2
1739173810000|2025-02-10 07:50:10|184836.7|184746.7|184835.9|184745.9|184836.7|184746.7|184835.9|184745.9|2
1739173820000|2025-02-10 07:50:20|184831.5|184741.5|184795.6|184705.6|184831.5|184741.5|184750.6|184660.6|22
1739173830000|2025-02-10 07:50:30|184794.4|184704.4|184793.5|184703.5|184794.4|184704.4|184793.5|184703.5|2
1739173840000|2025-02-10 07:50:40|184792.5|184702.5|184781|184691|184792.5|184702.5|184775.8|184685.8|5
1739173850000|2025-02-10 07:50:50|184781.9|184691.9|184784.7|184694.7|184786.7|184696.7|184779|184689|7
1739173860000|2025-02-10 07:51:00|184783.6|184693.6|184787.7|184697.7|184787.7|184697.7|184783.6|184693.6|4
1739173870000|2025-02-10 07:51:10|184788.8|184698.8|184808.2|184718.2|184811.4|184721.4|184788.8|184698.8|6
1739173880000|2025-02-10 07:51:20|184807.1|184717.1|184793|184703|184808.1|184718.1|184793|184703|4
1739173890000|2025-02-10 07:51:30|184789.7|184699.7|184795.4|184705.4|184795.4|184705.4|184786.9|184696.9|5
1739173900000|2025-02-10 07:51:40|184794.4|184704.4|184793.2|184703.2|184794.4|184704.4|184793.2|184703.2|2
1739173920000|2025-02-10 07:52:00|184791|184701|184794.8|184704.8|184794.8|184704.8|184791|184701|2
1739173940000|2025-02-10 07:52:20|184798.7|184708.7|184809.7|184719.7|184810.7|184720.7|184796.5|184706.5|7
1739173950000|2025-02-10 07:52:30|184803.9|184713.9|184808|184718|184808.7|184718.7|184789|184699|7
1739173960000|2025-02-10 07:52:40|184818.6|184728.6|184801.6|184711.6|184818.6|184728.6|184801.6|184711.6|5
1739173970000|2025-02-10 07:52:50|184814.4|184724.4|184819.9|184729.9|184819.9|184729.9|184808.3|184718.3|7
1739173980000|2025-02-10 07:53:00|184826.5|184736.5|184848.4|184758.4|184852.9|184762.9|184821.1|184731.1|9
1739173990000|2025-02-10 07:53:10|184846.2|184756.2|184774.8|184684.8|184846.4|184756.4|184773.5|184683.5|13
1739174000000|2025-02-10 07:53:20|184774|184684|184786.3|184696.3|184786.3|184696.3|184773.5|184683.5|13
1739174010000|2025-02-10 07:53:30|184785|184695|184782.2|184692.2|184785|184695|184782.2|184692.2|2
1739174020000|2025-02-10 07:53:40|184779.7|184689.7|184782.8|184692.8|184782.8|184692.8|184778.3|184688.3|6
1739174030000|2025-02-10 07:53:50|184780.6|184690.6|184789.8|184699.8|184789.8|184699.8|184771.3|184681.3|9
1739174040000|2025-02-10 07:54:00|184790.9|184700.9|184795|184705|184799|184709|184790.9|184700.9|11
1739174050000|2025-02-10 07:54:10|184796.1|184706.1|184797.2|184707.2|184797.2|184707.2|184796.1|184706.1|2
1739174060000|2025-02-10 07:54:20|184799.4|184709.4|184799.4|184709.4|184799.4|184709.4|184799.4|184709.4|1
1739174070000|2025-02-10 07:54:30|184797.4|184707.4|184797.4|184707.4|184797.4|184707.4|184797.4|184707.4|1
1739174080000|2025-02-10 07:54:40|184793.5|184703.5|184795.9|184705.9|184795.9|184705.9|184783.5|184693.5|9
1739174090000|2025-02-10 07:54:50|184793.8|184703.8|184798.2|184708.2|184809.8|184719.8|184793.8|184703.8|9
1739174100000|2025-02-10 07:55:00|184797.1|184707.1|184794.3|184704.3|184797.1|184707.1|184791.3|184701.3|7
1739174110000|2025-02-10 07:55:10|184795.3|184705.3|184805.3|184715.3|184805.3|184715.3|184795.3|184705.3|3
1739174120000|2025-02-10 07:55:20|184800.9|184710.9|184797.9|184707.9|184803.2|184713.2|184796.9|184706.9|7
1739174140000|2025-02-10 07:55:40|184797|184707|184797|184707|184797|184707|184797|184707|1
1739174150000|2025-02-10 07:55:50|184790.9|184700.9|184764.3|184674.3|184790.9|184700.9|184764.3|184674.3|8
1739174160000|2025-02-10 07:56:00|184759.5|184669.5|184749.6|184659.6|184760.7|184670.7|184749.6|184659.6|12
1739174170000|2025-02-10 07:56:10|184750.9|184660.9|184747|184657|184760.9|184670.9|184747|184657|11
1739174180000|2025-02-10 07:56:20|184744.2|184654.2|184743.3|184653.3|184744.2|184654.2|184738.6|184648.6|7
1739174190000|2025-02-10 07:56:30|184750.6|184660.6|184754.2|184664.2|184754.2|184664.2|184748.6|184658.6|5
1739174200000|2025-02-10 07:56:40|184751.8|184661.8|184751.8|184661.8|184751.8|184661.8|184751.8|184661.8|1
1739174210000|2025-02-10 07:56:50|184749.9|184659.9|184743.1|184653.1|184749.9|184659.9|184742.8|184652.8|3
1739174220000|2025-02-10 07:57:00|184745.7|184655.7|184751.9|184661.9|184756.6|184666.6|184745.7|184655.7|5
1739174230000|2025-02-10 07:57:10|184747.1|184657.1|184743.3|184653.3|184747.1|184657.1|184743.3|184653.3|3
1739174240000|2025-02-10 07:57:20|184741.1|184651.1|184741.1|184651.1|184741.1|184651.1|184741.1|184651.1|1
1739174250000|2025-02-10 07:57:30|184745|184655|184754.1|184664.1|184754.1|184664.1|184745|184655|7
1739174270000|2025-02-10 07:57:50|184757.2|184667.2|184754.8|184664.8|184757.2|184667.2|184754.8|184664.8|2
1739174280000|2025-02-10 07:58:00|184757.1|184667.1|184748.2|184658.2|184757.1|184667.1|184748.1|184658.1|8
1739174290000|2025-02-10 07:58:10|184751.9|184661.9|184752.8|184662.8|184752.8|184662.8|184749.3|184659.3|3
1739174300000|2025-02-10 07:58:20|184754.9|184664.9|184763.1|184673.1|184767.7|184677.7|184754.2|184664.2|9
1739174310000|2025-02-10 07:58:30|184764.9|184674.9|184764.3|184674.3|184774.5|184684.5|184763.8|184673.8|8
1739174320000|2025-02-10 07:58:40|184773.7|184683.7|184835.8|184745.8|184845.3|184755.3|184773.7|184683.7|22
1739174330000|2025-02-10 07:58:50|184836.8|184746.8|184879.1|184789.1|184882.9|184792.9|184831.5|184741.5|21
1739174340000|2025-02-10 07:59:00|184887.6|184797.6|184857|184767|184887.6|184797.6|184844.2|184754.2|22
1739174350000|2025-02-10 07:59:10|184850.2|184760.2|184840.7|184750.7|184856.6|184766.6|184832.9|184742.9|20
1739174360000|2025-02-10 07:59:20|184836.8|184746.8|184835.7|184745.7|184838.6|184748.6|184832.9|184742.9|8
1739174370000|2025-02-10 07:59:30|184832.4|184742.4|184822.8|184732.8|184835.6|184745.6|184822.8|184732.8|8
1739174380000|2025-02-10 07:59:40|184827.5|184737.5|184839.4|184749.4|184839.4|184749.4|184822.5|184732.5|10
1739174390000|2025-02-10 07:59:50|184835.6|184745.6|184894|184804|184899.5|184809.5|184825.2|184735.2|21
1739174400000|2025-02-10 08:00:00|184918.6|184828.6|184930.7|184840.7|184936.8|184846.8|184918.6|184828.6|24
1739174410000|2025-02-10 08:00:10|184934.6|184844.6|184921.4|184831.4|184938|184848|184921.4|184831.4|16
1739174420000|2025-02-10 08:00:20|184925.4|184835.4|184928.4|184838.4|184933.1|184843.1|184922.9|184832.9|10
1739174430000|2025-02-10 08:00:30|184927.5|184837.5|184924|184834|184931.7|184841.7|184923|184833|11
1739174440000|2025-02-10 08:00:40|184927.6|184837.6|184950.7|184860.7|184950.7|184860.7|184911.1|184821.1|15
1739174450000|2025-02-10 08:00:50|184942.8|184852.8|184927.4|184837.4|184942.8|184852.8|184898.3|184808.3|29
1739174460000|2025-02-10 08:01:00|184930.4|184840.4|184937.5|184847.5|184940.9|184850.9|184924.8|184834.8|19
1739174470000|2025-02-10 08:01:10|184933.5|184843.5|184932.6|184842.6|184943|184853|184929.2|184839.2|18
1739174480000|2025-02-10 08:01:20|184936.3|184846.3|184962.6|184872.6|184970.9|184880.9|184928.1|184838.1|19
1739174490000|2025-02-10 08:01:30|184963.2|184873.2|184941.5|184851.5|184966.8|184876.8|184937.1|184847.1|14
1739174500000|2025-02-10 08:01:40|184942.1|184852.1|184944.2|184854.2|184948.8|184858.8|184942.1|184852.1|5
1739174510000|2025-02-10 08:01:50|184947.5|184857.5|184948.9|184858.9|184948.9|184858.9|184944.3|184854.3|5
1739174520000|2025-02-10 08:02:00|184950.2|184860.2|184960.7|184830.7|184967.3|184860.2|184950.2|184829.8|6
1739174530000|2025-02-10 08:02:10|184963.4|184833.4|184964.8|184834.8|184964.8|184834.8|184963.4|184833.4|2
1739174540000|2025-02-10 08:02:20|184944.7|184854.7|184938.4|184848.4|184945.8|184855.8|184932.5|184842.5|9
1739174550000|2025-02-10 08:02:30|184940.5|184850.5|184940.5|184850.5|184940.5|184850.5|184940.5|184850.5|1
1739174560000|2025-02-10 08:02:40|184937.9|184847.9|184942.9|184852.9|184952.7|184862.7|184937.9|184847.9|7
1739174570000|2025-02-10 08:02:50|184940.6|184850.6|184940.6|184850.6|184940.6|184850.6|184940.6|184850.6|1
1739174580000|2025-02-10 08:03:00|184944.5|184854.5|184945|184855|184945|184855|184940.4|184850.4|5
1739174590000|2025-02-10 08:03:10|184942.9|184852.9|184945|184855|184945|184855|184942.9|184852.9|2
1739174610000|2025-02-10 08:03:30|184943.5|184853.5|184938.6|184848.6|184943.5|184853.5|184938.6|184848.6|3
1739174620000|2025-02-10 08:03:40|184936.6|184846.6|184936.6|184846.6|184936.6|184846.6|184936.6|184846.6|1
1739174630000|2025-02-10 08:03:50|184956.1|184826.1|184956.1|184826.1|184956.1|184826.1|184956.1|184826.1|1
1739174650000|2025-02-10 08:04:10|184945.9|184815.9|184942.9|184812.9|184956|184826|184942.9|184812.9|5
1739174660000|2025-02-10 08:04:20|184953.4|184823.4|184965.5|184835.5|184965.5|184835.5|184953.4|184823.4|3
1739174670000|2025-02-10 08:04:30|184971.2|184841.2|184987.7|184857.7|184987.7|184857.7|184971.2|184841.2|2
1739174680000|2025-02-10 08:04:40|184995.5|184865.5|184986.8|184896.8|185032.4|184902.4|184986.8|184865.5|6
1739174690000|2025-02-10 08:04:50|184994.8|184904.8|184964|184874|184994.8|184904.8|184958.7|184868.7|4
1739174720000|2025-02-10 08:05:20|184962.1|184872.1|184949.1|184859.1|184962.1|184872.1|184949.1|184859.1|2
1739174730000|2025-02-10 08:05:30|184950.7|184860.7|184952.2|184862.2|184957.8|184867.8|184943.5|184853.5|7
1739174740000|2025-02-10 08:05:40|184946.1|184856.1|184949.1|184859.1|184951.9|184861.9|184946.1|184856.1|3
1739174750000|2025-02-10 08:05:50|184943.3|184853.3|184953.4|184863.4|184953.4|184863.4|184943.3|184853.3|3
1739174760000|2025-02-10 08:06:00|184951|184861|184953.6|184863.6|184954|184864|184945|184855|5
1739174770000|2025-02-10 08:06:10|184949.1|184859.1|184949.1|184859.1|184949.1|184859.1|184949.1|184859.1|1
1739174780000|2025-02-10 08:06:20|184951|184861|184947.7|184857.7|184951|184861|184942.2|184852.2|5
1739174790000|2025-02-10 08:06:30|184944.2|184854.2|184948.8|184858.8|184949.9|184859.9|184942.7|184852.7|6
1739174800000|2025-02-10 08:06:40|184953.2|184863.2|184952.5|184862.5|184953.2|184863.2|184948.5|184858.5|3
1739174820000|2025-02-10 08:07:00|184958.3|184868.3|184975.6|184885.6|184986.9|184896.9|184958.3|184868.3|5
1739174830000|2025-02-10 08:07:10|184980.1|184890.1|184949.7|184859.7|184980.1|184890.1|184949.7|184859.7|8
1739174840000|2025-02-10 08:07:20|184953.7|184863.7|184959.6|184869.6|184981.8|184891.8|184953.7|184863.7|4
1739174850000|2025-02-10 08:07:30|184965.6|184875.6|184959.9|184869.9|184970|184880|184956.3|184866.3|6
1739174860000|2025-02-10 08:07:40|184945.2|184855.2|184899.5|184809.5|184949.2|184859.2|184896.7|184806.7|8
1739174870000|2025-02-10 08:07:50|184905.5|184815.5|184899.1|184809.1|184907.2|184817.2|184893.8|184803.8|4
1739174880000|2025-02-10 08:08:00|184907.2|184817.2|184947.3|184857.3|184947.5|184857.5|184892.1|184802.1|9
1739174890000|2025-02-10 08:08:10|184949.5|184859.5|184952.2|184862.2|184952.2|184862.2|184948.4|184858.4|3
1739174900000|2025-02-10 08:08:20|184955.8|184865.8|184948.6|184858.6|184955.8|184865.8|184944.7|184854.7|10
1739174910000|2025-02-10 08:08:30|184952.8|184862.8|184947.8|184857.8|184952.8|184862.8|184944|184854|6
1739174920000|2025-02-10 08:08:40|184944.5|184854.5|184948.9|184858.9|184949.5|184859.5|184944.5|184854.5|8
1739174930000|2025-02-10 08:08:50|184945.6|184855.6|184945.2|184855.2|184949.2|184859.2|184945.2|184855.2|8
1739174940000|2025-02-10 08:09:00|184942.9|184852.9|184959.8|184829.8|184961.8|184857.8|184942.9|184829.8|5
1739174950000|2025-02-10 08:09:10|184962|184832|184963|184833|184963|184833|184962|184832|2
1739174960000|2025-02-10 08:09:20|184961.8|184831.8|184961.8|184831.8|184961.8|184831.8|184961.8|184831.8|1
1739174970000|2025-02-10 08:09:30|184963.1|184833.1|184963.1|184833.1|184963.1|184833.1|184963.1|184833.1|1
1739174980000|2025-02-10 08:09:40|184964.4|184834.4|184962|184832|184964.4|184834.4|184962|184832|3
1739175000000|2025-02-10 08:10:00|184962.8|184832.8|184962.8|184832.8|184962.8|184832.8|184962.8|184832.8|1
1739175020000|2025-02-10 08:10:20|184959.3|184829.3|184964.2|184834.2|184964.2|184834.2|184959.3|184829.3|3
1739175040000|2025-02-10 08:10:40|184957.8|184827.8|184966.8|184836.8|184966.8|184836.8|184957.8|184827.8|2
1739175060000|2025-02-10 08:11:00|184973.2|184843.2|184968.8|184838.8|184973.2|184843.2|184968.8|184838.8|2
1739175070000|2025-02-10 08:11:10|184993.6|184903.6|185037.7|184947.7|185037.7|184947.7|184993.6|184903.6|13
1739175080000|2025-02-10 08:11:20|185031.9|184941.9|185043.7|184953.7|185054.4|184964.4|185001.4|184911.4|17
1739175090000|2025-02-10 08:11:30|185034.4|184944.4|185036.4|184946.4|185043.3|184953.3|185033.1|184943.1|10
1739175100000|2025-02-10 08:11:40|185031.4|184941.4|185022.1|184932.1|185031.4|184941.4|185022.1|184932.1|2
1739175110000|2025-02-10 08:11:50|185027.2|184937.2|185074.7|184944.7|185074.7|184944.7|185019.3|184913|13
1739175120000|2025-02-10 08:12:00|185072.6|184942.6|185067|184977|185077.8|184977|185067|184939.5|15
1739175130000|2025-02-10 08:12:10|185093.1|185003.1|185087.1|184997.1|185110.9|185020.9|185086.5|184996.5|15
1739175140000|2025-02-10 08:12:20|185083.6|184993.6|185084.6|184994.6|185086.6|184996.6|185081.2|184991.2|7
1739175160000|2025-02-10 08:12:40|185081.5|184991.5|185086|184996|185086|184996|185081.5|184991.5|3
1739175170000|2025-02-10 08:12:50|185083.9|184993.9|185062.8|184972.8|185087.3|184997.3|185057.9|184967.9|13
1739175180000|2025-02-10 08:13:00|185070.1|184980.1|185075.6|184985.6|185076.9|184986.9|185070.1|184980.1|18
1739175190000|2025-02-10 08:13:10|185072.9|184982.9|185075.7|184985.7|185076.4|184986.4|185072.9|184982.9|6
1739175200000|2025-02-10 08:13:20|185072.8|184982.8|185076.4|184986.4|185076.4|184986.4|185072.6|184982.6|6
1739175210000|2025-02-10 08:13:30|185073.2|184983.2|185076.4|184986.4|185076.4|184986.4|185073.2|184983.2|8
1739175230000|2025-02-10 08:13:50|185074.4|184984.4|185120.5|185030.5|185120.5|185030.5|185074.4|184984.4|6
1739175260000|2025-02-10 08:14:20|185116.7|185026.7|185118.8|185028.8|185118.8|185028.8|185116.7|185026.7|2
1739175270000|2025-02-10 08:14:30|185116.8|185026.8|185134.7|185044.7|185134.7|185044.7|185114.5|185024.5|8
1739175280000|2025-02-10 08:14:40|185134.1|185044.1|185128|185038|185134.1|185044.1|185128|185038|3
1739175290000|2025-02-10 08:14:50|185130.4|185040.4|185133.9|185043.9|185133.9|185043.9|185128.2|185038.2|7
1739175300000|2025-02-10 08:15:00|185131.8|185041.8|185131.8|185041.8|185131.8|185041.8|185131.8|185041.8|1
1739175310000|2025-02-10 08:15:10|185134|185044|185153.6|185063.6|185177.9|185087.9|185134|185044|11
1739175320000|2025-02-10 08:15:20|185161.9|185071.9|185173.6|185083.6|185173.6|185083.6|185161.9|185071.9|5
1739175330000|2025-02-10 08:15:30|185171.6|185081.6|185169.8|185079.8|185171.6|185081.6|185169.8|185079.8|2
1739175340000|2025-02-10 08:15:40|185172.2|185082.2|185170.2|185080.2|185189.3|185099.3|185170.2|185080.2|11
1739175350000|2025-02-10 08:15:50|185172.7|185082.7|185187.2|185097.2|185187.2|185097.2|185172.7|185082.7|6
1739175360000|2025-02-10 08:16:00|185189.4|185099.4|185191.6|185101.6|185191.6|185101.6|185189.4|185099.4|2
1739175370000|2025-02-10 08:16:10|185187.9|185097.9|185185.9|185095.9|185187.9|185097.9|185185.9|185095.9|2
1739175380000|2025-02-10 08:16:20|185192.1|185102.1|185214.6|185124.6|185214.6|185124.6|185192.1|185102.1|4
1739175390000|2025-02-10 08:16:30|185221.9|185131.9|185237.4|185147.4|185244.2|185154.2|185208.2|185118.2|13
1739175400000|2025-02-10 08:16:40|185249.5|185159.5|185263|185173|185268.4|185178.4|185249.5|185159.5|5
1739175410000|2025-02-10 08:16:50|185265.4|185175.4|185295.6|185205.6|185303.1|185213.1|185265.4|185175.4|20
1739175420000|2025-02-10 08:17:00|185294.5|185204.5|185296.5|185206.5|185296.5|185206.5|185294.5|185204.5|3
1739175430000|2025-02-10 08:17:10|185295.2|185205.2|185317.5|185227.5|185317.5|185227.5|185294.2|185204.2|8
1739175440000|2025-02-10 08:17:20|185309.5|185219.5|185340|185250|185340|185250|185302.7|185212.7|7
1739175450000|2025-02-10 08:17:30|185343.7|185253.7|185320.4|185230.4|185343.7|185253.7|185317.8|185227.8|13
1739175460000|2025-02-10 08:17:40|185331.8|185241.8|185340.8|185250.8|185340.8|185250.8|185311.9|185221.9|15
1739175470000|2025-02-10 08:17:50|185328.9|185238.9|185364.6|185274.6|185364.6|185274.6|185310.7|185220.7|11
1739175480000|2025-02-10 08:18:00|185355.5|185265.5|185355.5|185265.5|185355.5|185265.5|185346.7|185256.7|4
1739175490000|2025-02-10 08:18:10|185360.3|185270.3|185399.7|185309.7|185412.8|185322.8|185360.3|185270.3|23
1739175500000|2025-02-10 08:18:20|185407.6|185317.6|185399.2|185309.2|185407.6|185317.6|185399.2|185309.2|5
1739175510000|2025-02-10 08:18:30|185405.6|185315.6|185374.1|185284.1|185408|185318|185374.1|185284.1|13
1739175520000|2025-02-10 08:18:40|185369.4|185279.4|185352|185262|185379|185289|185338.9|185248.9|14
1739175530000|2025-02-10 08:18:50|185347.3|185257.3|185351.7|185261.7|185359.8|185269.8|185343.1|185253.1|9
1739175540000|2025-02-10 08:19:00|185340.1|185250.1|185348|185258|185349.4|185259.4|185338.7|185248.7|4
1739175550000|2025-02-10 08:19:10|185343.9|185253.9|185323.5|185233.5|185343.9|185253.9|185310.1|185220.1|11
1739175560000|2025-02-10 08:19:20|185322.4|185232.4|185319.1|185229.1|185325|185235|185311.2|185221.2|17
1739175570000|2025-02-10 08:19:30|185338.7|185248.7|185315.3|185225.3|185339.9|185249.9|185315.3|185225.3|12
1739175580000|2025-02-10 08:19:40|185313.3|185223.3|185313.3|185223.3|185313.3|185223.3|185313.3|185223.3|1
1739175590000|2025-02-10 08:19:50|185317.4|185227.4|185335.4|185245.4|185335.4|185245.4|185317.4|185227.4|3
1739175600000|2025-02-10 08:20:00|185343.8|185253.8|185358.4|185268.4|185358.4|185268.4|185343.8|185253.8|12
1739175610000|2025-02-10 08:20:10|185361.4|185271.4|185329.8|185239.8|185361.4|185271.4|185318.2|185228.2|17
1739175620000|2025-02-10 08:20:20|185328.7|185238.7|185316|185226|185328.9|185238.9|185316|185226|6
1739175630000|2025-02-10 08:20:30|185314|185224|185307.7|185217.7|185314|185224|185307.7|185217.7|2
1739175640000|2025-02-10 08:20:40|185305.5|185215.5|185290.5|185200.5|185305.5|185215.5|185288.2|185198.2|7
1739175650000|2025-02-10 08:20:50|185286.7|185196.7|185284.1|185194.1|185291.5|185201.5|185279|185189|17
1739175660000|2025-02-10 08:21:00|185283.6|185193.6|185297.6|185207.6|185307.3|185217.3|185275.3|185185.3|15
1739175670000|2025-02-10 08:21:10|185292.3|185202.3|185288.7|185198.7|185296|185206|185287.5|185197.5|10
1739175680000|2025-02-10 08:21:20|185295.7|185205.7|185301.6|185211.6|185307.1|185217.1|185291.1|185201.1|10
1739175690000|2025-02-10 08:21:30|185298.4|185208.4|185296.8|185206.8|185298.4|185208.4|185289.2|185199.2|10
1739175700000|2025-02-10 08:21:40|185292.8|185202.8|185288.1|185198.1|185292.8|185202.8|185281.1|185191.1|11
1739175710000|2025-02-10 08:21:50|185287.2|185197.2|185282.5|185192.5|185290.4|185200.4|185282.5|185192.5|4
1739175720000|2025-02-10 08:22:00|185286.8|185196.8|185290.7|185200.7|185294.7|185204.7|185285.9|185195.9|9
1739175730000|2025-02-10 08:22:10|185288.8|185198.8|185269.2|185179.2|185292.6|185202.6|185269.2|185179.2|13
1739175740000|2025-02-10 08:22:20|185280.3|185190.3|185226|185136|185280.3|185190.3|185221|185131|25
1739175750000|2025-02-10 08:22:30|185230.5|185140.5|185267|185177|185267|185177|185223.3|185133.3|22
1739175760000|2025-02-10 08:22:40|185267.9|185177.9|185280.2|185190.2|185280.4|185190.4|185256.4|185166.4|13
1739175770000|2025-02-10 08:22:50|185276.4|185186.4|185236.5|185146.5|185278.5|185188.5|185228.6|185138.6|14
1739175780000|2025-02-10 08:23:00|185239.3|185149.3|185265.2|185175.2|185271.9|185181.9|185232.3|185142.3|21
1739175790000|2025-02-10 08:23:10|185268.5|185178.5|185298.9|185208.9|185301.4|185211.4|185265.3|185175.3|9
1739175800000|2025-02-10 08:23:20|185283.3|185193.3|185269|185179|185298.7|185208.7|185230.3|185140.3|22
1739175810000|2025-02-10 08:23:30|185264.5|185174.5|185274.4|185184.4|185274.4|185184.4|185264.5|185174.5|6
1739175820000|2025-02-10 08:23:40|185270.3|185180.3|185295.4|185205.4|185297|185207|185265.6|185175.6|10
1739175830000|2025-02-10 08:23:50|185292.1|185202.1|185289.4|185199.4|185296.9|185206.9|185289.4|185199.4|4
1739175840000|2025-02-10 08:24:00|185293|185203|185275.2|185185.2|185293|185203|185269.8|185179.8|13
1739175850000|2025-02-10 08:24:10|185280.8|185190.8|185279|185189|185280.8|185190.8|185271.6|185181.6|8
1739175860000|2025-02-10 08:24:20|185285.8|185195.8|185298.3|185208.3|185298.3|185208.3|185285.8|185195.8|4
1739175870000|2025-02-10 08:24:30|185301.6|185211.6|185301|185211|185303.3|185213.3|185297.3|185207.3|4
1739175880000|2025-02-10 08:24:40|185298.1|185208.1|185295.7|185205.7|185298.1|185208.1|185292.1|185202.1|3
1739175890000|2025-02-10 08:24:50|185299.4|185209.4|185298.4|185208.4|185299.4|185209.4|185292.9|185202.9|4
1739175900000|2025-02-10 08:25:00|185302.3|185212.3|185307.3|185217.3|185310.6|185220.6|185299.6|185209.6|11
1739175910000|2025-02-10 08:25:10|185311.4|185221.4|185316.6|185226.6|185319.8|185229.8|185308.3|185218.3|4
1739175920000|2025-02-10 08:25:20|185316.7|185226.7|185308.6|185218.6|185321.4|185231.4|185308.6|185218.6|14
1739175930000|2025-02-10 08:25:30|185303.5|185213.5|185294|185204|185303.5|185213.5|185284.7|185194.7|10
1739175950000|2025-02-10 08:25:50|185287.4|185197.4|185298|185208|185307.3|185217.3|185287.4|185197.4|11
1739175960000|2025-02-10 08:26:00|185301.7|185211.7|185302|185212|185306.5|185216.5|185296.3|185206.3|10
1739175970000|2025-02-10 08:26:10|185291.2|185201.2|185289.1|185199.1|185293.4|185203.4|185284.6|185194.6|6
1739175980000|2025-02-10 08:26:20|185281.2|185191.2|185286.7|185196.7|185286.7|185196.7|185281.2|185191.2|2
1739175990000|2025-02-10 08:26:30|185279.4|185189.4|185281.5|185191.5|185285.7|185195.7|185274.1|185184.1|8
1739176000000|2025-02-10 08:26:40|185285.6|185195.6|185282|185192|185287.1|185197.1|185274.1|185184.1|12
1739176010000|2025-02-10 08:26:50|185287.3|185197.3|185282.5|185192.5|185289.7|185199.7|185272.9|185182.9|10
1739176020000|2025-02-10 08:27:00|185279.5|185189.5|185279.2|185189.2|185285.2|185195.2|185274.1|185184.1|9
1739176030000|2025-02-10 08:27:10|185269.7|185179.7|185238.6|185148.6|185269.7|185179.7|185232.7|185142.7|16
1739176040000|2025-02-10 08:27:20|185249.7|185159.7|185245.1|185155.1|185260.7|185170.7|185229.6|185139.6|17
1739176050000|2025-02-10 08:27:30|185248|185158|185248|185158|185248|185158|185248|185158|1
1739176060000|2025-02-10 08:27:40|185226|185136|185224|185134|185236.1|185146.1|185224|185134|8
1739176070000|2025-02-10 08:27:50|185231.2|185141.2|185225.2|185135.2|185231.2|185141.2|185221.9|185131.9|8
1739176080000|2025-02-10 08:28:00|185218.5|185128.5|185186.7|185096.7|185218.5|185128.5|185184.7|185094.7|15
1739176090000|2025-02-10 08:28:10|185190.2|185100.2|185194.8|185104.8|185194.8|185104.8|185190.2|185100.2|2
1739176100000|2025-02-10 08:28:20|185191.5|185101.5|185187.3|185097.3|185191.5|185101.5|185187.3|185097.3|2
1739176110000|2025-02-10 08:28:30|185184|185094|185183.5|185093.5|185194.4|185104.4|185167.9|185077.9|14
1739176120000|2025-02-10 08:28:40|185185.5|185095.5|185189.5|185099.5|185197.4|185107.4|185185.2|185095.2|7
1739176130000|2025-02-10 08:28:50|185187.7|185097.7|185190.9|185100.9|185193.2|185103.2|185180|185090|11
1739176140000|2025-02-10 08:29:00|185187.9|185097.9|185197.6|185107.6|185199.8|185109.8|185187.9|185097.9|6
1739176150000|2025-02-10 08:29:10|185191|185101|185191.9|185101.9|185199.7|185109.7|185188.3|185098.3|10
1739176160000|2025-02-10 08:29:20|185188|185098|185183.3|185093.3|185188.1|185098.1|185174.6|185084.6|10
1739176170000|2025-02-10 08:29:30|185176.1|185086.1|185119.3|185029.3|185180.5|185090.5|185108.9|185018.9|23
1739176180000|2025-02-10 08:29:40|185122.8|185032.8|185118.3|185028.3|185127.8|185037.8|185114.6|185024.6|17
1739176190000|2025-02-10 08:29:50|185114.7|185024.7|185106.7|185016.7|185118.3|185028.3|185099|185009|15
1739176200000|2025-02-10 08:30:00|185110.5|185020.5|185106.5|185016.5|185110.6|185020.6|185102.9|185012.9|8
1739176210000|2025-02-10 08:30:10|185098.3|185008.3|185104|185014|185109.5|185019.5|185094.4|185004.4|20
1739176220000|2025-02-10 08:30:20|185107.1|185017.1|185098.3|185008.3|185111.1|185021.1|185095.7|185005.7|16
1739176230000|2025-02-10 08:30:30|185107.8|185017.8|185089.6|184999.6|185111|185021|185082.8|184992.8|21
1739176240000|2025-02-10 08:30:40|185080.3|184990.3|185093.1|185003.1|185101|185011|185080.3|184990.3|10
1739176250000|2025-02-10 08:30:50|185096.6|185006.6|185029.4|184939.4|185096.6|185006.6|185029.4|184939.4|15
1739176260000|2025-02-10 08:31:00|185034.2|184944.2|185041.1|184951.1|185042.4|184952.4|185034.2|184944.2|12
1739176270000|2025-02-10 08:31:10|185044.7|184954.7|185036.3|184946.3|185046.4|184956.4|185036.3|184946.3|13
1739176280000|2025-02-10 08:31:20|185032.7|184942.7|185034.3|184944.3|185054.6|184964.6|185032.7|184942.7|10
1739176290000|2025-02-10 08:31:30|185042.1|184952.1|185052.8|184922.8|185071.7|184952.1|185042.1|184922.8|6
1739176300000|2025-02-10 08:31:40|185046.5|184916.5|185046.5|184916.5|185046.5|184916.5|185046.5|184916.5|1
1739176310000|2025-02-10 08:31:50|185060|184930|185060|184930|185060|184930|185060|184930|1
1739176320000|2025-02-10 08:32:00|185072.4|184942.4|185065.3|184935.3|185072.4|184942.4|185065.3|184935.3|2
1739176340000|2025-02-10 08:32:20|185043.8|184953.8|185043.8|184953.8|185043.8|184953.8|185043.8|184953.8|1
1739176360000|2025-02-10 08:32:40|185041.2|184951.2|185083.2|184993.2|185085.6|184995.6|185041.2|184951.2|3
1739176370000|2025-02-10 08:32:50|185092.6|185002.6|185081.1|184991.1|185102.6|185012.6|185081.1|184991.1|6
1739176380000|2025-02-10 08:33:00|185090.2|185000.2|185099|185009|185099|185009|185090.2|185000.2|2
1739176390000|2025-02-10 08:33:10|185108.5|185018.5|185108.5|185018.5|185108.5|185018.5|185108.5|185018.5|1
1739176400000|2025-02-10 08:33:20|185118.9|185028.9|185118.9|185028.9|185128.2|185038.2|185118.9|185028.9|3
1739176410000|2025-02-10 08:33:30|185128.5|185038.5|185106|185016|185128.5|185038.5|185106|185016|3
1739176420000|2025-02-10 08:33:40|185115.3|185025.3|185161.7|185031.7|185161.7|185044.4|185115.3|185025.3|4
1739176430000|2025-02-10 08:33:50|185155.6|185025.6|185195.4|185065.4|185195.4|185065.4|185146.1|185016.1|6
1739176440000|2025-02-10 08:34:00|185205.9|185075.9|185224.6|185094.6|185224.6|185094.6|185205.5|185075.5|4
1739176450000|2025-02-10 08:34:10|185215.6|185085.6|185222.9|185092.9|185224.7|185094.7|185206|185076|7
1739176460000|2025-02-10 08:34:20|185212.3|185082.3|185223.9|185093.9|185223.9|185093.9|185212.3|185082.3|2
1739176470000|2025-02-10 08:34:30|185212.3|185082.3|185193.4|185063.4|185212.3|185082.3|185193.4|185063.4|4
1739176480000|2025-02-10 08:34:40|185203.6|185073.6|185194.2|185064.2|185203.6|185073.6|185194.2|185064.2|2
1739176490000|2025-02-10 08:34:50|185181.7|185051.7|185172.5|185042.5|185181.7|185051.7|185172.5|185042.5|2
1739176500000|2025-02-10 08:35:00|185151.9|185021.9|185153.4|185023.4|185153.4|185023.4|185133.3|185003.3|4
1739176510000|2025-02-10 08:35:10|185163.3|185033.3|185174.5|185044.5|185174.5|185044.5|185163.3|185033.3|4
1739176530000|2025-02-10 08:35:30|185169.6|185039.6|185134.2|185044.2|185169.6|185053.9|185130.4|185034.6|7
1739176540000|2025-02-10 08:35:40|185138|185048|185165.3|185075.3|185165.3|185075.3|185138|185048|11
1739176550000|2025-02-10 08:35:50|185167.1|185077.1|185172.3|185082.3|185174.1|185084.1|185167.1|185077.1|5
1739176560000|2025-02-10 08:36:00|185176.2|185086.2|185205.2|185115.2|185205.2|185115.2|185176.2|185086.2|14
1739176570000|2025-02-10 08:36:10|185203.1|185113.1|185206|185116|185206|185116|185203.1|185113.1|2
1739176580000|2025-02-10 08:36:20|185203.3|185113.3|185190.2|185100.2|185203.3|185113.3|185187.8|185097.8|3
1739176590000|2025-02-10 08:36:30|185186.1|185096.1|185163.3|185073.3|185186.1|185096.1|185161|185071|5
1739176600000|2025-02-10 08:36:40|185160.7|185070.7|185160.7|185070.7|185160.7|185070.7|185160.7|185070.7|1
1739176610000|2025-02-10 08:36:50|185158.9|185068.9|185168|185078|185168|185078|185158.9|185068.9|4
1739176620000|2025-02-10 08:37:00|185167.9|185077.9|185152.7|185062.7|185167.9|185077.9|185150.6|185060.6|9
1739176630000|2025-02-10 08:37:10|185147.5|185057.5|185153.1|185063.1|185153.1|185063.1|185147.5|185057.5|6
1739176640000|2025-02-10 08:37:20|185150.9|185060.9|185093.7|185003.7|185150.9|185060.9|185093.7|185003.7|14
1739176650000|2025-02-10 08:37:30|185089.6|184999.6|185092.4|185002.4|185092.4|185002.4|185086|184996|4
1739176660000|2025-02-10 08:37:40|185090.5|185000.5|185090.5|185000.5|185090.5|185000.5|185090.5|185000.5|1
1739176670000|2025-02-10 08:37:50|185092.8|185002.8|185096.2|185006.2|185098.6|185008.6|185092.8|185002.8|4
1739176680000|2025-02-10 08:38:00|185093.4|185003.4|185103.9|185013.9|185110.1|185020.1|185086.8|184996.8|11
1739176690000|2025-02-10 08:38:10|185100.2|185010.2|185094.6|185004.6|185100.2|185010.2|185094.6|185004.6|4
1739176700000|2025-02-10 08:38:20|185092.5|185002.5|185067.8|184977.8|185092.5|185002.5|185067.8|184977.8|6
1739176710000|2025-02-10 08:38:30|185069.8|184979.8|185068.9|184978.9|185075|184985|185068.9|184978.9|5
1739176720000|2025-02-10 08:38:40|185071.2|184981.2|185089|184999|185089|184999|185071.2|184981.2|5
1739176730000|2025-02-10 08:38:50|185091.1|185001.1|185066.9|184976.9|185091.1|185001.1|185064.8|184974.8|14
1739176740000|2025-02-10 08:39:00|185064.7|184974.7|185045.7|184955.7|185064.7|184974.7|185033.9|184943.9|16
1739176750000|2025-02-10 08:39:10|185053.8|184963.8|185047.2|184957.2|185053.8|184963.8|185038.8|184948.8|6
1739176760000|2025-02-10 08:39:20|185055.1|184965.1|185051.5|184961.5|185055.1|184965.1|185044.3|184954.3|4
1739176770000|2025-02-10 08:39:30|185038.9|184948.9|185043.1|184953.1|185049.3|184959.3|185031.4|184941.4|5
1739176780000|2025-02-10 08:39:40|185044.3|184954.3|185029|184939|185044.3|184954.3|185017.3|184927.3|8
1739176790000|2025-02-10 08:39:50|185037.2|184947.2|185037.2|184947.2|185037.2|184947.2|185037.2|184947.2|1
1739176800000|2025-02-10 08:40:00|185044.6|184954.6|185044.9|184954.9|185052.3|184962.3|185044.6|184954.6|3
1739176810000|2025-02-10 08:40:10|185037|184947|185024.7|184934.7|185037|184947|185024.2|184934.2|6
1739176820000|2025-02-10 08:40:20|185015.7|184925.7|185015.9|184925.9|185015.9|184925.9|185007.5|184917.5|3
1739176830000|2025-02-10 08:40:30|185008.6|184918.6|185005.8|184915.8|185008.6|184918.6|184998.6|184908.6|4
1739176840000|2025-02-10 08:40:40|184998.5|184908.5|184973|184883|184998.5|184908.5|184973|184883|4
1739176850000|2025-02-10 08:40:50|184986.4|184896.4|184977.2|184887.2|184987.2|184897.2|184977.2|184887.2|5
1739176860000|2025-02-10 08:41:00|184968.7|184878.7|184947.8|184857.8|184969.5|184879.5|184922.1|184832.1|12
1739176870000|2025-02-10 08:41:10|184956.4|184866.4|184992.4|184902.4|185001.1|184911.1|184956.4|184866.4|17
1739176880000|2025-02-10 08:41:20|185004.2|184914.2|184995.8|184905.8|185004.8|184914.8|184992.9|184902.9|6
1739176890000|2025-02-10 08:41:30|185006.3|184916.3|185012.6|184922.6|185014.6|184924.6|185000.5|184910.5|7
1739176900000|2025-02-10 08:41:40|185015.2|184925.2|185018.4|184928.4|185023.4|184933.4|185014.9|184924.9|7
1739176910000|2025-02-10 08:41:50|185020.4|184930.4|185020.3|184930.3|185020.4|184930.4|185018.6|184928.6|3
1739176920000|2025-02-10 08:42:00|185027.4|184937.4|185027.1|184937.1|185027.4|184937.4|185025.1|184935.1|3
1739176930000|2025-02-10 08:42:10|185025|184935|185026.9|184936.9|185026.9|184936.9|185025|184935|2
1739176940000|2025-02-10 08:42:20|185022.2|184932.2|184994.5|184904.5|185022.2|184932.2|184989.9|184899.9|7
1739176960000|2025-02-10 08:42:40|184998|184908|184998|184908|184998|184908|184998|184908|1
1739176970000|2025-02-10 08:42:50|184999|184909|184999|184909|184999|184909|184999|184909|1
1739176980000|2025-02-10 08:43:00|184995.9|184905.9|185000.3|184910.3|185000.3|184910.3|184995.9|184905.9|3
1739176990000|2025-02-10 08:43:10|185005|184915|185001.9|184911.9|185005|184915|185000.2|184910.2|4
1739177000000|2025-02-10 08:43:20|184997.2|184907.2|184997.2|184907.2|184997.2|184907.2|184997.2|184907.2|1
1739177010000|2025-02-10 08:43:30|184998.8|184908.8|184988.8|184898.8|184998.8|184908.8|184985.4|184895.4|7
1739177020000|2025-02-10 08:43:40|184975.7|184885.7|185003.6|184913.6|185009.9|184919.9|184969.1|184879.1|12
1739177030000|2025-02-10 08:43:50|184996.8|184906.8|184997.1|184907.1|184997.1|184907.1|184996.8|184906.8|2
1739177040000|2025-02-10 08:44:00|184990.8|184900.8|184946|184856|184994|184904|184940.6|184850.6|15
1739177050000|2025-02-10 08:44:10|184951.6|184861.6|184953.9|184863.9|184954.7|184864.7|184947.6|184857.6|7
1739177060000|2025-02-10 08:44:20|184951.2|184861.2|184954|184864|184954|184864|184951.2|184861.2|2
1739177070000|2025-02-10 08:44:30|184950.1|184860.1|184941.9|184851.9|184950.1|184860.1|184935.8|184845.8|5
1739177100000|2025-02-10 08:45:00|184943.4|184853.4|184944.2|184854.2|184953|184863|184943.4|184853.4|8
1739177110000|2025-02-10 08:45:10|184947.4|184857.4|184944.8|184854.8|184947.4|184857.4|184944.8|184854.8|2
1739177120000|2025-02-10 08:45:20|184943.7|184853.7|184947.3|184857.3|184947.3|184857.3|184943.7|184853.7|2
1739177130000|2025-02-10 08:45:30|184945.1|184855.1|184952.2|184862.2|184952.2|184862.2|184944.8|184854.8|4
1739177140000|2025-02-10 08:45:40|184954.2|184864.2|184958.6|184868.6|184958.6|184868.6|184952.1|184862.1|3
1739177150000|2025-02-10 08:45:50|184956.5|184866.5|184976.7|184886.7|184978.7|184888.7|184956.5|184866.5|5
1739177160000|2025-02-10 08:46:00|184978.8|184888.8|184983.3|184893.3|184983.3|184893.3|184978.8|184888.8|3
1739177170000|2025-02-10 08:46:10|184985.8|184895.8|184985.8|184895.8|184985.8|184895.8|184985.8|184895.8|1
1739177180000|2025-02-10 08:46:20|184988.1|184898.1|184986.2|184896.2|184988.1|184898.1|184986.2|184896.2|2
1739177190000|2025-02-10 08:46:30|184984.2|184894.2|184974.4|184884.4|184987.3|184897.3|184974.4|184884.4|8
1739177200000|2025-02-10 08:46:40|184969.1|184879.1|184973.1|184883.1|184978.7|184888.7|184969.1|184879.1|9
1739177210000|2025-02-10 08:46:50|184975.1|184885.1|184973.1|184883.1|184976.8|184886.8|184973.1|184883.1|4
1739177220000|2025-02-10 08:47:00|184975.1|184885.1|184973|184883|184975.1|184885.1|184973|184883|4
1739177230000|2025-02-10 08:47:10|184974.9|184884.9|184978.7|184888.7|184978.7|184888.7|184974.9|184884.9|2
1739177240000|2025-02-10 08:47:20|184976.5|184886.5|184946.2|184856.2|184976.5|184886.5|184946.2|184856.2|2
1739177250000|2025-02-10 08:47:30|184944.1|184854.1|184950.8|184860.8|184958.5|184868.5|184940.2|184850.2|13
1739177260000|2025-02-10 08:47:40|184949|184859|184955.7|184865.7|184955.7|184865.7|184947.5|184857.5|10
1739177270000|2025-02-10 08:47:50|184951.8|184861.8|184959.4|184869.4|184959.4|184869.4|184948|184858|7
1739177280000|2025-02-10 08:48:00|184957.6|184867.6|184947.8|184857.8|184957.6|184867.6|184947.8|184857.8|6
1739177290000|2025-02-10 08:48:10|184944.9|184854.9|184924.8|184834.8|184944.9|184854.9|184924.8|184834.8|9
1739177300000|2025-02-10 08:48:20|184922.6|184832.6|184922.6|184832.6|184922.6|184832.6|184922.6|184832.6|1
1739177310000|2025-02-10 08:48:30|184925.9|184835.9|184925.9|184835.9|184925.9|184835.9|184925.9|184835.9|1
1739177320000|2025-02-10 08:48:40|184930.6|184840.6|184926.2|184836.2|184930.6|184840.6|184926.2|184836.2|4
1739177330000|2025-02-10 08:48:50|184924.1|184834.1|184923.1|184833.1|184924.1|184834.1|184923.1|184833.1|2
1739177350000|2025-02-10 08:49:10|184929.9|184839.9|184883.9|184793.9|184929.9|184839.9|184868|184778|16
1739177360000|2025-02-10 08:49:20|184890.2|184800.2|184901.6|184811.6|184913.3|184823.3|184884.4|184794.4|19
1739177370000|2025-02-10 08:49:30|184895.4|184805.4|184845.4|184755.4|184901|184811|184845.4|184755.4|12
1739177380000|2025-02-10 08:49:40|184838.2|184748.2|184834.9|184744.9|184856.9|184766.9|184834.9|184744.9|9
1739177390000|2025-02-10 08:49:50|184828.9|184738.9|184842.1|184752.1|184842.1|184752.1|184828.9|184738.9|3
1739177400000|2025-02-10 08:50:00|184849.5|184759.5|184830.5|184740.5|184855.7|184765.7|184830.5|184740.5|4
1739177410000|2025-02-10 08:50:10|184851.5|184761.5|184825.6|184735.6|184851.5|184761.5|184819.3|184729.3|7
1739177420000|2025-02-10 08:50:20|184815.4|184725.4|184794.8|184704.8|184815.4|184725.4|184794.8|184704.8|4
1739177430000|2025-02-10 08:50:30|184803|184713|184795|184705|184803|184713|184795|184705|4
1739177440000|2025-02-10 08:50:40|184803.4|184713.4|184794.3|184704.3|184803.4|184713.4|184787.8|184697.8|10
1739177450000|2025-02-10 08:50:50|184800.6|184710.6|184800.6|184710.6|184808|184718|184793.4|184703.4|4
1739177460000|2025-02-10 08:51:00|184793.5|184703.5|184794|184704|184801.1|184711.1|184787|184697|5
1739177480000|2025-02-10 08:51:20|184809.7|184719.7|184808.9|184718.9|184809.7|184719.7|184802.7|184712.7|3
1739177490000|2025-02-10 08:51:30|184801.5|184711.5|184810.5|184720.5|184812.1|184722.1|184799.9|184709.9|6
1739177500000|2025-02-10 08:51:40|184804.3|184714.3|184798.2|184708.2|184804.3|184714.3|184798.2|184708.2|2
1739177510000|2025-02-10 08:51:50|184791.7|184701.7|184727.4|184637.4|184791.7|184701.7|184727.4|184637.4|7
1739177520000|2025-02-10 08:52:00|184735.2|184645.2|184737.6|184647.6|184754.8|184664.8|184735.2|184645.2|14
1739177530000|2025-02-10 08:52:10|184743.7|184653.7|184743.4|184653.4|184750.2|184660.2|184735.5|184645.5|7
1739177540000|2025-02-10 08:52:20|184751.1|184661.1|184750.4|184660.4|184758.4|184668.4|184744.3|184654.3|6
1739177550000|2025-02-10 08:52:30|184741|184651|184766.5|184676.5|184773.3|184683.3|184741|184651|14
1739177560000|2025-02-10 08:52:40|184762|184672|184761|184671|184772|184682|184760.7|184670.7|11
1739177570000|2025-02-10 08:52:50|184760.3|184670.3|184761|184671|184767.9|184677.9|184755.1|184665.1|9
1739177580000|2025-02-10 08:53:00|184766.1|184676.1|184766.6|184676.6|184772.7|184682.7|184753.7|184663.7|10
1739177590000|2025-02-10 08:53:10|184772.4|184682.4|184759.8|184669.8|184773.9|184683.9|184759.1|184669.1|7
1739177600000|2025-02-10 08:53:20|184766|184676|184764.6|184674.6|184770.7|184680.7|184763.9|184673.9|5
1739177610000|2025-02-10 08:53:30|184769.3|184679.3|184798.3|184708.3|184821.6|184731.6|184762.1|184672.1|17
1739177620000|2025-02-10 08:53:40|184793.9|184703.9|184771.4|184681.4|184801.6|184711.6|184769.3|184679.3|13
1739177650000|2025-02-10 08:54:10|184776.7|184686.7|184780.4|184690.4|184781.3|184691.3|184775.1|184685.1|5
1739177660000|2025-02-10 08:54:20|184776.5|184686.5|184775|184685|184782|184692|184775|184685|7
1739177670000|2025-02-10 08:54:30|184769.7|184679.7|184770.6|184680.6|184775.4|184685.4|184765.1|184675.1|7
1739177680000|2025-02-10 08:54:40|184766.2|184676.2|184763.7|184673.7|184770.7|184680.7|184759.8|184669.8|8
1739177690000|2025-02-10 08:54:50|184768.9|184678.9|184759.6|184669.6|184768.9|184678.9|184757.7|184667.7|9
1739177700000|2025-02-10 08:55:00|184757.5|184667.5|184753.4|184663.4|184762.2|184672.2|184749.4|184659.4|15
1739177710000|2025-02-10 08:55:10|184757.6|184667.6|184757.5|184667.5|184758.6|184668.6|184751|184661|6
1739177720000|2025-02-10 08:55:20|184759.9|184669.9|184766.9|184676.9|184766.9|184676.9|184759.9|184669.9|5
1739177730000|2025-02-10 08:55:30|184764.7|184674.7|184764.7|184674.7|184764.7|184674.7|184764.7|184674.7|1
1739177740000|2025-02-10 08:55:40|184759.2|184669.2|184777.4|184687.4|184788.7|184698.7|184759.2|184669.2|9
1739177750000|2025-02-10 08:55:50|184781.9|184691.9|184762.9|184672.9|184781.9|184691.9|184762.9|184672.9|5
1739177760000|2025-02-10 08:56:00|184769.5|184679.5|184765.8|184675.8|184782.1|184692.1|184765.5|184675.5|16
1739177770000|2025-02-10 08:56:10|184771.7|184681.7|184768.5|184678.5|184777.3|184687.3|184768.5|184678.5|5
1739177780000|2025-02-10 08:56:20|184763.4|184673.4|184733.1|184643.1|184777.5|184687.5|184733.1|184643.1|15
1739177790000|2025-02-10 08:56:30|184738.5|184648.5|184749.5|184659.5|184758.3|184668.3|184736|184646|16
1739177800000|2025-02-10 08:56:40|184754.6|184664.6|184745.4|184655.4|184754.6|184664.6|184744.3|184654.3|15
1739177810000|2025-02-10 08:56:50|184749.4|184659.4|184732|184642|184756.5|184666.5|184732|184642|11
1739177820000|2025-02-10 08:57:00|184740.1|184650.1|184749.7|184659.7|184754|184664|184726.2|184636.2|17
1739177830000|2025-02-10 08:57:10|184742.4|184652.4|184747.2|184657.2|184756.3|184666.3|184738.6|184648.6|11
1739177840000|2025-02-10 08:57:20|184752|184662|184756.5|184666.5|184759.4|184669.4|184745|184655|12
1739177850000|2025-02-10 08:57:30|184753.2|184663.2|184741|184651|184755.9|184665.9|184737.2|184647.2|14
1739177860000|2025-02-10 08:57:40|184746.4|184656.4|184746|184656|184749.7|184659.7|184740.3|184650.3|9
1739177870000|2025-02-10 08:57:50|184751.9|184661.9|184747.2|184657.2|184756.5|184666.5|184743.3|184653.3|10
1739177880000|2025-02-10 08:58:00|184751.7|184661.7|184747.2|184657.2|184752.8|184662.8|184745.3|184655.3|8
1739177890000|2025-02-10 08:58:10|184760.4|184670.4|184741.3|184651.3|184761.2|184671.2|184741.3|184651.3|5
1739177900000|2025-02-10 08:58:20|184740.5|184650.5|184725.8|184635.8|184740.5|184650.5|184720.2|184630.2|13
1739177910000|2025-02-10 08:58:30|184732.5|184642.5|184730.6|184640.6|184733.2|184643.2|184726.7|184636.7|7
1739177920000|2025-02-10 08:58:40|184725.8|184635.8|184716.2|184626.2|184725.8|184635.8|184716.2|184626.2|3
1739177930000|2025-02-10 08:58:50|184712.4|184622.4|184717.9|184627.9|184722|184632|184712.4|184622.4|4
1739177940000|2025-02-10 08:59:00|184735.7|184645.7|184729.7|184639.7|184735.7|184645.7|184729.7|184639.7|2
1739177950000|2025-02-10 08:59:10|184716.4|184626.4|184726|184636|184726|184636|184716.4|184626.4|3
1739177960000|2025-02-10 08:59:20|184730.4|184640.4|184736|184646|184736|184646|184726.4|184636.4|4
1739177970000|2025-02-10 08:59:30|184735|184645|184732.3|184642.3|184735|184645|184724.8|184634.8|9
1739177980000|2025-02-10 08:59:40|184727.8|184637.8|184731.6|184641.6|184733.2|184643.2|184725.2|184635.2|11
1739177990000|2025-02-10 08:59:50|184725.2|184635.2|184719.9|184629.9|184725.3|184635.3|184715.2|184625.2|5
1739178000000|2025-02-10 09:00:00|184714.8|184624.8|184716.8|184626.8|184716.8|184626.8|184679.4|184589.4|16
1739178010000|2025-02-10 09:00:10|184711.2|184621.2|184697|184607|184711.2|184621.2|184688.2|184598.2|9
1739178020000|2025-02-10 09:00:20|184701.2|184611.2|184706.4|184616.4|184706.4|184616.4|184701.2|184611.2|6
1739178030000|2025-02-10 09:00:30|184701.7|184611.7|184693.5|184603.5|184701.7|184611.7|184693.5|184603.5|3
1739178040000|2025-02-10 09:00:40|184700.4|184610.4|184708.8|184618.8|184708.8|184618.8|184700.4|184610.4|3
1739178050000|2025-02-10 09:00:50|184714.2|184624.2|184707.8|184617.8|184714.2|184624.2|184704.2|184614.2|5
1739178060000|2025-02-10 09:01:00|184698.4|184608.4|184678.3|184588.3|184698.4|184608.4|184673|184583|11
1739178070000|2025-02-10 09:01:10|184673.1|184583.1|184671.7|184581.7|184676.4|184586.4|184671|184581|5
1739178080000|2025-02-10 09:01:20|184676.5|184586.5|184672.3|184582.3|184676.5|184586.5|184663.1|184573.1|6
1739178090000|2025-02-10 09:01:30|184666.5|184576.5|184689.1|184599.1|184689.1|184599.1|184666.5|184576.5|8
1739178100000|2025-02-10 09:01:40|184694.5|184604.5|184694.5|184604.5|184694.5|184604.5|184694.5|184604.5|1
1739178110000|2025-02-10 09:01:50|184699.6|184609.6|184688.9|184598.9|184699.6|184609.6|184686.2|184596.2|4
1739178120000|2025-02-10 09:02:00|184684.5|184594.5|184684.3|184594.3|184694.1|184604.1|184684.3|184594.3|5
1739178130000|2025-02-10 09:02:10|184680.3|184590.3|184630.1|184540.1|184680.3|184590.3|184622.7|184532.7|8
1739178140000|2025-02-10 09:02:20|184617.8|184527.8|184628.2|184538.2|184639|184549|184617.8|184527.8|11
1739178150000|2025-02-10 09:02:30|184617.5|184527.5|184629.9|184539.9|184629.9|184539.9|184617.5|184527.5|11
1739178160000|2025-02-10 09:02:40|184619.5|184529.5|184645.6|184515.6|184645.6|184536.9|184617.7|184515.6|6
1739178180000|2025-02-10 09:03:00|184643.5|184513.5|184605|184475|184643.5|184513.5|184570.4|184460.4|9
1739178190000|2025-02-10 09:03:10|184596.6|184466.6|184596.6|184466.6|184596.6|184466.6|184596.6|184466.6|1
1739178200000|2025-02-10 09:03:20|184590|184460|184583.1|184493.1|184590|184493.1|184573.6|184460|5
1739178210000|2025-02-10 09:03:30|184587.1|184497.1|184537.5|184447.5|184587.1|184497.1|184537.5|184447.5|3
1739178220000|2025-02-10 09:03:40|184531.9|184441.9|184525.8|184435.8|184531.9|184441.9|184525.8|184435.8|2
1739178230000|2025-02-10 09:03:50|184539.2|184449.2|184542.1|184452.1|184542.1|184452.1|184533.8|184443.8|9
1739178240000|2025-02-10 09:04:00|184551.1|184461.1|184510|184420|184551.1|184461.1|184510|184420|8
1739178250000|2025-02-10 09:04:10|184516.5|184426.5|184534.9|184444.9|184534.9|184444.9|184516.5|184426.5|6
1739178270000|2025-02-10 09:04:30|184536.3|184446.3|184539|184449|184541.2|184451.2|184534.5|184444.5|8
1739178280000|2025-02-10 09:04:40|184540.1|184450.1|184540.1|184450.1|184540.1|184450.1|184540.1|184450.1|1
1739178290000|2025-02-10 09:04:50|184534.4|184444.4|184540.6|184450.6|184540.6|184450.6|184534.4|184444.4|2
1739178300000|2025-02-10 09:05:00|184534.9|184444.9|184534.9|184444.9|184534.9|184444.9|184534.9|184444.9|1
1739178310000|2025-02-10 09:05:10|184531.4|184441.4|184532.1|184442.1|184533.4|184443.4|184526.2|184436.2|4
1739178330000|2025-02-10 09:05:30|184525.3|184435.3|184534|184444|184534|184444|184522.7|184432.7|4
1739178340000|2025-02-10 09:05:40|184522.8|184432.8|184541.7|184451.7|184541.7|184451.7|184522.8|184432.8|2
1739178350000|2025-02-10 09:05:50|184534.5|184444.5|184540.4|184450.4|184540.4|184450.4|184534.5|184444.5|2
1739178360000|2025-02-10 09:06:00|184543.3|184453.3|184539.8|184449.8|184543.3|184453.3|184530.7|184440.7|7
1739178370000|2025-02-10 09:06:10|184532.7|184442.7|184539.5|184449.5|184539.5|184449.5|184532.7|184442.7|2
1739178380000|2025-02-10 09:06:20|184531.7|184441.7|184545.1|184455.1|184545.1|184455.1|184531.7|184441.7|3
1739178390000|2025-02-10 09:06:30|184534|184444|184539.7|184449.7|184541.8|184451.8|184530.6|184440.6|7
1739178410000|2025-02-10 09:06:50|184536.6|184446.6|184553.4|184463.4|184553.4|184463.4|184536.6|184446.6|4
1739178420000|2025-02-10 09:07:00|184556.2|184466.2|184539|184449|184560|184470|184539|184449|7
1739178430000|2025-02-10 09:07:10|184544.4|184454.4|184544.4|184454.4|184544.4|184454.4|184544.4|184454.4|1
1739178440000|2025-02-10 09:07:20|184548.1|184458.1|184550|184460|184560.1|184470.1|184540|184450|10
1739178450000|2025-02-10 09:07:30|184542.1|184452.1|184552.2|184462.2|184552.2|184462.2|184542.1|184452.1|3
1739178460000|2025-02-10 09:07:40|184560.9|184470.9|184543.4|184453.4|184560.9|184470.9|184540.8|184450.8|8
1739178470000|2025-02-10 09:07:50|184546.1|184456.1|184561.3|184471.3|184563.3|184473.3|184546.1|184456.1|4
1739178480000|2025-02-10 09:08:00|184555.3|184465.3|184563.5|184473.5|184563.5|184473.5|184543.7|184453.7|7
1739178500000|2025-02-10 09:08:20|184566.7|184476.7|184567.2|184477.2|184567.2|184477.2|184566.7|184476.7|2
1739178530000|2025-02-10 09:08:50|184562.8|184472.8|184562.8|184472.8|184562.8|184472.8|184562.8|184472.8|1
1739178540000|2025-02-10 09:09:00|184564.6|184474.6|184566.4|184476.4|184566.4|184476.4|184563.2|184473.2|3
1739178550000|2025-02-10 09:09:10|184563|184473|184563|184473|184563|184473|184563|184473|1
1739178560000|2025-02-10 09:09:20|184562.9|184472.9|184562.9|184472.9|184562.9|184472.9|184562.9|184472.9|1
1739178580000|2025-02-10 09:09:40|184559.4|184469.4|184561.6|184471.6|184561.6|184471.6|184559.4|184469.4|2
1739178590000|2025-02-10 09:09:50|184556.2|184466.2|184563.1|184473.1|184563.1|184473.1|184556.2|184466.2|2
1739178600000|2025-02-10 09:10:00|184561.7|184471.7|184561.7|184471.7|184561.7|184471.7|184561.7|184471.7|1
1739178610000|2025-02-10 09:10:10|184565.9|184475.9|184565.9|184475.9|184565.9|184475.9|184565.9|184475.9|1
1739178640000|2025-02-10 09:10:40|184571.3|184481.3|184560|184470|184571.3|184481.3|184555.9|184465.9|4
1739178680000|2025-02-10 09:11:20|184565.5|184475.5|184565.5|184475.5|184565.5|184475.5|184565.5|184475.5|1
1739178690000|2025-02-10 09:11:30|184561.4|184471.4|184561.4|184471.4|184561.4|184471.4|184561.4|184471.4|1
1739178700000|2025-02-10 09:11:40|184565.5|184475.5|184565.5|184475.5|184565.5|184475.5|184565.5|184475.5|1
1739178710000|2025-02-10 09:11:50|184560.7|184470.7|184521.6|184431.6|184560.7|184470.7|184516.6|184426.6|5
1739178720000|2025-02-10 09:12:00|184522.5|184432.5|184522.5|184432.5|184522.5|184432.5|184522.5|184432.5|1
1739178730000|2025-02-10 09:12:10|184521.5|184431.5|184521.5|184431.5|184521.5|184431.5|184521.5|184431.5|1
1739178740000|2025-02-10 09:12:20|184517.2|184427.2|184502.4|184412.4|184517.2|184427.2|184488.8|184398.8|6
1739178750000|2025-02-10 09:12:30|184501.5|184411.5|184503|184413|184503.1|184413.1|184501.5|184411.5|5
1739178760000|2025-02-10 09:12:40|184505.6|184415.6|184510.3|184420.3|184514.8|184424.8|184505.6|184415.6|8
1739178770000|2025-02-10 09:12:50|184508.9|184418.9|184518.5|184428.5|184518.5|184428.5|184508.9|184418.9|7
1739178780000|2025-02-10 09:13:00|184519.7|184429.7|184520.1|184430.1|184533.7|184443.7|184516.9|184426.9|7
1739178790000|2025-02-10 09:13:10|184524.7|184434.7|184516.4|184426.4|184524.7|184434.7|184514|184424|5
1739178800000|2025-02-10 09:13:20|184519.7|184429.7|184524.2|184434.2|184524.2|184434.2|184519.7|184429.7|2
1739178810000|2025-02-10 09:13:30|184520.1|184430.1|184520.1|184430.1|184520.1|184430.1|184520.1|184430.1|1
1739178820000|2025-02-10 09:13:40|184523.2|184433.2|184523.2|184433.2|184523.2|184433.2|184523.2|184433.2|1
1739178840000|2025-02-10 09:14:00|184518.4|184428.4|184519.6|184429.6|184519.6|184429.6|184518.4|184428.4|2
1739178860000|2025-02-10 09:14:20|184524.1|184434.1|184584.1|184494.1|184588.2|184498.2|184524.1|184434.1|20
1739178870000|2025-02-10 09:14:30|184584.2|184494.2|184576.6|184486.6|184589.3|184499.3|184572.1|184482.1|23
1739178880000|2025-02-10 09:14:40|184572.8|184482.8|184565.5|184475.5|184572.8|184482.8|184561.7|184471.7|5
1739178890000|2025-02-10 09:14:50|184568.9|184478.9|184568.9|184478.9|184568.9|184478.9|184568.9|184478.9|1
1739178900000|2025-02-10 09:15:00|184565.4|184475.4|184566.5|184476.5|184566.5|184476.5|184561.7|184471.7|3
1739178910000|2025-02-10 09:15:10|184571.4|184481.4|184576.6|184486.6|184576.6|184486.6|184567.3|184477.3|4
1739178920000|2025-02-10 09:15:20|184580.7|184490.7|184562.2|184472.2|184592.6|184502.6|184560.5|184470.5|12
1739178930000|2025-02-10 09:15:30|184560.1|184470.1|184570|184480|184570|184480|184558|184468|5
1739178950000|2025-02-10 09:15:50|184573.3|184483.3|184577.2|184487.2|184580.5|184490.5|184571.7|184481.7|9
1739178970000|2025-02-10 09:16:10|184581|184491|184588.1|184498.1|184590.2|184500.2|184581|184491|6
1739178980000|2025-02-10 09:16:20|184588|184498|184588|184498|184588|184498|184588|184498|1
1739178990000|2025-02-10 09:16:30|184592.5|184502.5|184633.7|184543.7|184638.4|184548.4|184588.9|184498.9|19
1739179000000|2025-02-10 09:16:40|184635.6|184545.6|184633.8|184543.8|184637.5|184547.5|184631.3|184541.3|8
1739179010000|2025-02-10 09:16:50|184635.6|184545.6|184634.8|184544.8|184635.6|184545.6|184633.2|184543.2|3
1739179020000|2025-02-10 09:17:00|184631.1|184541.1|184629.3|184539.3|184631.1|184541.1|184629.3|184539.3|2
1739179030000|2025-02-10 09:17:10|184631.4|184541.4|184631.4|184541.4|184631.4|184541.4|184631.4|184541.4|1
1739179040000|2025-02-10 09:17:20|184633.5|184543.5|184638.2|184548.2|184641.8|184551.8|184633.5|184543.5|6
1739179050000|2025-02-10 09:17:30|184642.8|184552.8|184572.5|184482.5|184642.8|184552.8|184571.5|184481.5|13
1739179060000|2025-02-10 09:17:40|184574.5|184484.5|184567.6|184477.6|184574.5|184484.5|184561.5|184471.5|7
1739179070000|2025-02-10 09:17:50|184570.7|184480.7|184563.3|184473.3|184570.7|184480.7|184557.3|184467.3|10
1739179080000|2025-02-10 09:18:00|184559.5|184469.5|184557.9|184467.9|184559.5|184469.5|184554|184464|4
1739179100000|2025-02-10 09:18:20|184558|184468|184579.9|184449.9|184579.9|184468|184558|184449.9|2
1739179120000|2025-02-10 09:18:40|184564.3|184434.3|184540|184410|184564.3|184434.3|184540|184410|3
1739179130000|2025-02-10 09:18:50|184527.5|184397.5|184527.5|184397.5|184527.5|184397.5|184527.5|184397.5|1
1739179140000|2025-02-10 09:19:00|184540.6|184410.6|184540.6|184410.6|184540.6|184410.6|184540.6|184410.6|1
1739179160000|2025-02-10 09:19:20|184552.2|184422.2|184497.2|184367.2|184552.2|184422.2|184489.7|184359.7|6
1739179170000|2025-02-10 09:19:30|184457.1|184327.1|184458.8|184328.8|184460|184330|184457.1|184327.1|3
1739179180000|2025-02-10 09:19:40|184459.9|184329.9|184422.5|184332.5|184464.4|184336.3|184417.3|184325.9|22
1739179190000|2025-02-10 09:19:50|184427.4|184337.4|184424.7|184334.7|184437.1|184347.1|184424.7|184334.7|16
1739179200000|2025-02-10 09:20:00|184422.6|184332.6|184430.7|184340.7|184431.4|184341.4|184418.6|184328.6|12
1739179210000|2025-02-10 09:20:10|184435.6|184345.6|184423.5|184333.5|184447.8|184357.8|184423.4|184333.4|16
1739179220000|2025-02-10 09:20:20|184422.5|184332.5|184442.5|184352.5|184442.5|184352.5|184419.9|184329.9|10
1739179240000|2025-02-10 09:20:40|184441.7|184351.7|184430.7|184340.7|184441.7|184351.7|184430.7|184340.7|9
1739179250000|2025-02-10 09:20:50|184460.4|184370.4|184473.6|184383.6|184473.6|184383.6|184460.4|184370.4|4
1739179260000|2025-02-10 09:21:00|184471|184381|184471|184381|184471|184381|184471|184381|1
1739179280000|2025-02-10 09:21:20|184467.7|184377.7|184439.3|184349.3|184467.7|184377.7|184439.3|184349.3|5
1739179290000|2025-02-10 09:21:30|184440.8|184350.8|184440.8|184350.8|184440.8|184350.8|184440.8|184350.8|1
1739179300000|2025-02-10 09:21:40|184440.6|184350.6|184413.3|184323.3|184442.3|184352.3|184413.3|184323.3|3
1739179320000|2025-02-10 09:22:00|184406.4|184316.4|184404.3|184314.3|184408.9|184318.9|184396.6|184306.6|6
1739179330000|2025-02-10 09:22:10|184394.7|184304.7|184391.5|184301.5|184394.7|184304.7|184381.7|184291.7|4
1739179340000|2025-02-10 09:22:20|184391.2|184301.2|184391.6|184301.6|184398|184308|184383.5|184293.5|5
1739179390000|2025-02-10 09:23:10|184419.4|184289.4|184397.5|184307.5|184419.4|184307.5|184397.5|184289.4|2
1739179400000|2025-02-10 09:23:20|184404.8|184314.8|184398.4|184308.4|184404.8|184314.8|184398.4|184308.4|2
1739179420000|2025-02-10 09:23:40|184404.4|184314.4|184404.5|184314.5|184408.5|184318.5|184404.4|184314.4|5
1739179430000|2025-02-10 09:23:50|184406.8|184316.8|184410.3|184320.3|184414.4|184324.4|184406.8|184316.8|4
1739179440000|2025-02-10 09:24:00|184408.1|184318.1|184397.9|184307.9|184408.1|184318.1|184397.9|184307.9|5
1739179450000|2025-02-10 09:24:10|184399.9|184309.9|184402.1|184312.1|184402.1|184312.1|184399.9|184309.9|3
1739179460000|2025-02-10 09:24:20|184403.9|184313.9|184405.6|184315.6|184409.6|184319.6|184403.9|184313.9|6
1739179480000|2025-02-10 09:24:40|184408.1|184318.1|184408.1|184318.1|184408.1|184318.1|184408.1|184318.1|1
1739179490000|2025-02-10 09:24:50|184410.2|184320.2|184407.9|184317.9|184410.2|184320.2|184407.9|184317.9|2
1739179500000|2025-02-10 09:25:00|184406.1|184316.1|184406.1|184316.1|184406.1|184316.1|184406.1|184316.1|1
1739179510000|2025-02-10 09:25:10|184409.9|184319.9|184409.9|184319.9|184409.9|184319.9|184409.9|184319.9|1
1739179520000|2025-02-10 09:25:20|184414.3|184324.3|184423.6|184333.6|184423.6|184333.6|184414.3|184324.3|5
1739179530000|2025-02-10 09:25:30|184424.3|184334.3|184424.3|184334.3|184424.3|184334.3|184424.3|184334.3|1
1739179540000|2025-02-10 09:25:40|184419.8|184329.8|184421.4|184331.4|184421.4|184331.4|184418.1|184328.1|3
1739179550000|2025-02-10 09:25:50|184425.1|184335.1|184471.9|184381.9|184471.9|184381.9|184425.1|184335.1|8
1739179570000|2025-02-10 09:26:10|184476.7|184386.7|184477.1|184387.1|184480.7|184390.7|184472.9|184382.9|10
1739179580000|2025-02-10 09:26:20|184438|184348|184448.5|184358.5|184448.5|184358.5|184438|184348|5
1739179590000|2025-02-10 09:26:30|184446|184356|184448.4|184358.4|184448.4|184358.4|184446|184356|2
1739179600000|2025-02-10 09:26:40|184440|184350|184440|184350|184440|184350|184440|184350|1
1739179610000|2025-02-10 09:26:50|184445.9|184355.9|184448.3|184358.3|184451.8|184361.8|184441.9|184351.9|6
1739179620000|2025-02-10 09:27:00|184442|184352|184416.4|184326.4|184442|184352|184407.8|184317.8|9
1739179630000|2025-02-10 09:27:10|184409.3|184319.3|184421.5|184331.5|184421.5|184331.5|184409.3|184319.3|4
1739179640000|2025-02-10 09:27:20|184412.8|184322.8|184404.4|184314.4|184418.8|184328.8|184395.7|184305.7|5
1739179650000|2025-02-10 09:27:30|184398.6|184308.6|184398.6|184308.6|184398.6|184308.6|184398.6|184308.6|1
1739179660000|2025-02-10 09:27:40|184373|184283|184391.5|184301.5|184395.6|184305.6|184373|184283|7
1739179670000|2025-02-10 09:27:50|184389.7|184299.7|184392.2|184302.2|184392.2|184302.2|184389.7|184299.7|2
1739179680000|2025-02-10 09:28:00|184396.6|184306.6|184411.2|184321.2|184411.2|184321.2|184396.6|184306.6|6
1739179690000|2025-02-10 09:28:10|184404.6|184314.6|184396.1|184306.1|184404.6|184314.6|184396.1|184306.1|5
1739179700000|2025-02-10 09:28:20|184394.1|184304.1|184394.1|184304.1|184394.1|184304.1|184394.1|184304.1|1
1739179710000|2025-02-10 09:28:30|184395.9|184305.9|184408.2|184318.2|184408.2|184318.2|184395.9|184305.9|5
1739179730000|2025-02-10 09:28:50|184410.2|184320.2|184407.6|184317.6|184410.2|184320.2|184407.6|184317.6|2
1739179740000|2025-02-10 09:29:00|184412.8|184322.8|184439.3|184349.3|184439.3|184349.3|184412.8|184322.8|9
1739179750000|2025-02-10 09:29:10|184436.8|184346.8|184436.8|184346.8|184436.8|184346.8|184436.8|184346.8|1
1739179760000|2025-02-10 09:29:20|184444.8|184354.8|184444.6|184354.6|184449.3|184359.3|184444.6|184354.6|5
1739179770000|2025-02-10 09:29:30|184440.5|184350.5|184423.8|184333.8|184440.5|184350.5|184423.8|184333.8|5
1739179780000|2025-02-10 09:29:40|184425.8|184335.8|184436.1|184346.1|184436.1|184346.1|184425.8|184335.8|2
1739179790000|2025-02-10 09:29:50|184427.3|184337.3|184419.1|184329.1|184427.3|184337.3|184419.1|184329.1|3
1739179800000|2025-02-10 09:30:00|184417.2|184327.2|184415.3|184325.3|184417.2|184327.2|184415.3|184325.3|2
1739179810000|2025-02-10 09:30:10|184411.8|184321.8|184400.2|184310.2|184411.8|184321.8|184400.2|184310.2|4
1739179820000|2025-02-10 09:30:20|184400.3|184310.3|184373.7|184283.7|184400.3|184310.3|184361|184271|16
1739179830000|2025-02-10 09:30:30|184365.6|184275.6|184373.2|184283.2|184373.2|184283.2|184365.6|184275.6|5
1739179840000|2025-02-10 09:30:40|184365.8|184275.8|184372.4|184282.4|184372.4|184282.4|184359.7|184269.7|5
1739179850000|2025-02-10 09:30:50|184361.2|184271.2|184331.3|184241.3|184378.1|184288.1|184320.9|184230.9|10
1739179860000|2025-02-10 09:31:00|184325.9|184235.9|184330.2|184240.2|184330.7|184240.7|184320.7|184230.7|5
1739179870000|2025-02-10 09:31:10|184324.4|184234.4|184325.5|184235.5|184325.5|184235.5|184324.4|184234.4|2
1739179880000|2025-02-10 09:31:20|184332.5|184242.5|184332.7|184242.7|184332.7|184242.7|184330.6|184240.6|3
1739179900000|2025-02-10 09:31:40|184335.2|184245.2|184335.2|184245.2|184335.2|184245.2|184335.2|184245.2|1
1739179910000|2025-02-10 09:31:50|184331.2|184241.2|184331.2|184241.2|184331.2|184241.2|184331.2|184241.2|1
1739179920000|2025-02-10 09:32:00|184332.1|184242.1|184332.1|184242.1|184332.1|184242.1|184332.1|184242.1|1
1739179930000|2025-02-10 09:32:10|184333.1|184243.1|184331.4|184241.4|184333.1|184243.1|184330.7|184240.7|3
1739179940000|2025-02-10 09:32:20|184332.3|184242.3|184333.4|184243.4|184333.4|184243.4|184332.3|184242.3|2
1739179960000|2025-02-10 09:32:40|184331.4|184241.4|184331.4|184241.4|184331.4|184241.4|184331.4|184241.4|1
1739179970000|2025-02-10 09:32:50|184330.6|184240.6|184330.6|184240.6|184330.6|184240.6|184330.6|184240.6|1
1739179980000|2025-02-10 09:33:00|184331.3|184241.3|184331.3|184241.3|184331.3|184241.3|184331.3|184241.3|1
1739180000000|2025-02-10 09:33:20|184331.1|184241.1|184335.9|184245.9|184337.8|184247.8|184331.1|184241.1|5
1739180040000|2025-02-10 09:34:00|184333.7|184243.7|184333.7|184243.7|184333.7|184243.7|184333.7|184243.7|1
1739180050000|2025-02-10 09:34:10|184332|184242|184332|184242|184332|184242|184332|184242|1
1739180080000|2025-02-10 09:34:40|184333.9|184243.9|184331.9|184241.9|184333.9|184243.9|184331.9|184241.9|2
1739180090000|2025-02-10 09:34:50|184333.8|184243.8|184333.8|184243.8|184333.8|184243.8|184333.8|184243.8|1
1739180100000|2025-02-10 09:35:00|184332.1|184242.1|184335.1|184245.1|184335.1|184245.1|184332.1|184242.1|2
1739180110000|2025-02-10 09:35:10|184332.6|184242.6|184332.6|184242.6|184332.6|184242.6|184332.6|184242.6|1
1739180130000|2025-02-10 09:35:30|184331.7|184241.7|184331.7|184241.7|184331.7|184241.7|184331.7|184241.7|1
1739180140000|2025-02-10 09:35:40|184335.3|184245.3|184335.3|184245.3|184335.3|184245.3|184335.3|184245.3|1
1739180150000|2025-02-10 09:35:50|184337.8|184247.8|184339.7|184249.7|184339.7|184249.7|184337.8|184247.8|2
1739180170000|2025-02-10 09:36:10|184342.6|184252.6|184381|184291|184381|184291|184342.6|184252.6|5
1739180180000|2025-02-10 09:36:20|184384.7|184294.7|184391.4|184301.4|184392.5|184302.5|184384.7|184294.7|5
1739180190000|2025-02-10 09:36:30|184389.6|184299.6|184395.1|184305.1|184395.1|184305.1|184389.6|184299.6|3
1739180200000|2025-02-10 09:36:40|184392.4|184302.4|184394.7|184304.7|184394.7|184304.7|184392.4|184302.4|2
1739180210000|2025-02-10 09:36:50|184392.3|184302.3|184392.3|184302.3|184392.3|184302.3|184392.3|184302.3|1
1739180220000|2025-02-10 09:37:00|184387|184297|184385.1|184295.1|184387|184297|184385.1|184295.1|2
1739180230000|2025-02-10 09:37:10|184382.3|184292.3|184384.6|184294.6|184384.6|184294.6|184382.3|184292.3|2
1739180240000|2025-02-10 09:37:20|184385.9|184295.9|184395.1|184305.1|184395.1|184305.1|184385.9|184295.9|5
1739180250000|2025-02-10 09:37:30|184393.7|184303.7|184379.3|184289.3|184393.7|184303.7|184379.3|184289.3|4
1739180260000|2025-02-10 09:37:40|184384.4|184294.4|184389.1|184299.1|184389.1|184299.1|184384.4|184294.4|3
1739180270000|2025-02-10 09:37:50|184386.2|184296.2|184390.8|184300.8|184390.8|184300.8|184385.5|184295.5|4
1739180280000|2025-02-10 09:38:00|184386.5|184296.5|184386.5|184296.5|184386.5|184296.5|184386.5|184296.5|1
1739180290000|2025-02-10 09:38:10|184388.9|184298.9|184388.9|184298.9|184388.9|184298.9|184388.9|184298.9|1
1739180300000|2025-02-10 09:38:20|184390.7|184300.7|184385.9|184295.9|184390.7|184300.7|184385.5|184295.5|7
1739180320000|2025-02-10 09:38:40|184388.3|184298.3|184386.9|184296.9|184390.2|184300.2|184386.2|184296.2|5
1739180330000|2025-02-10 09:38:50|184383.5|184293.5|184374.3|184284.3|184383.5|184293.5|184369.4|184279.4|7
1739180340000|2025-02-10 09:39:00|184371|184281|184340.4|184250.4|184371|184281|184337.6|184247.6|13
1739180350000|2025-02-10 09:39:10|184338.2|184248.2|184342.6|184252.6|184342.6|184252.6|184338.2|184248.2|3
1739180360000|2025-02-10 09:39:20|184345.4|184255.4|184345.4|184255.4|184345.4|184255.4|184345.4|184255.4|1
1739180370000|2025-02-10 09:39:30|184341.8|184251.8|184341.8|184251.8|184341.8|184251.8|184341.8|184251.8|1
1739180380000|2025-02-10 09:39:40|184345.1|184255.1|184345.1|184255.1|184345.1|184255.1|184345.1|184255.1|1
1739180390000|2025-02-10 09:39:50|184341.9|184251.9|184341.9|184251.9|184341.9|184251.9|184341.9|184251.9|1
1739180400000|2025-02-10 09:40:00|184344.2|184254.2|184346.1|184256.1|184346.1|184256.1|184344.2|184254.2|2
1739180410000|2025-02-10 09:40:10|184348.6|184258.6|184366|184276|184367|184277|184347.9|184257.9|8
1739180420000|2025-02-10 09:40:20|184364.5|184274.5|184377.8|184287.8|184377.8|184287.8|184356.6|184266.6|10
1739180430000|2025-02-10 09:40:30|184380.4|184290.4|184389.7|184299.7|184389.7|184299.7|184380.4|184290.4|4
1739180440000|2025-02-10 09:40:40|184391.8|184301.8|184394|184304|184394|184304|184391.8|184301.8|2
1739180460000|2025-02-10 09:41:00|184392.6|184302.6|184392.6|184302.6|184392.6|184302.6|184392.6|184302.6|1
1739180470000|2025-02-10 09:41:10|184390.7|184300.7|184388.4|184298.4|184390.7|184300.7|184388.4|184298.4|2
1739180480000|2025-02-10 09:41:20|184384.3|184294.3|184339.6|184249.6|184384.3|184294.3|184337.9|184247.9|8
1739180490000|2025-02-10 09:41:30|184341.2|184251.2|184344.7|184254.7|184344.7|184254.7|184341.2|184251.2|2
1739180500000|2025-02-10 09:41:40|184346.5|184256.5|184365.1|184275.1|184365.1|184275.1|184346.5|184256.5|5
1739180510000|2025-02-10 09:41:50|184363.2|184273.2|184361.9|184271.9|184365|184275|184360.9|184270.9|7
1739180520000|2025-02-10 09:42:00|184357|184267|184363.2|184273.2|184363.4|184273.4|184347.5|184257.5|10
1739180530000|2025-02-10 09:42:10|184365.9|184275.9|184369.9|184279.9|184369.9|184279.9|184364.5|184274.5|3
1739180550000|2025-02-10 09:42:30|184369.5|184279.5|184369.5|184279.5|184369.5|184279.5|184369.5|184279.5|1
1739180560000|2025-02-10 09:42:40|184376|184286|184393.6|184303.6|184401.5|184311.5|184374.2|184284.2|18
1739180570000|2025-02-10 09:42:50|184397.4|184307.4|184404.3|184314.3|184404.3|184314.3|184397|184307|9
1739180580000|2025-02-10 09:43:00|184401.4|184311.4|184422.9|184332.9|184422.9|184332.9|184401.4|184311.4|14
1739180590000|2025-02-10 09:43:10|184420.2|184330.2|184420.2|184330.2|184420.2|184330.2|184420.2|184330.2|1
1739180600000|2025-02-10 09:43:20|184418.2|184328.2|184418.2|184328.2|184418.2|184328.2|184418.2|184328.2|1
1739180610000|2025-02-10 09:43:30|184420.9|184330.9|184418.6|184328.6|184420.9|184330.9|184418.6|184328.6|2
1739180630000|2025-02-10 09:43:50|184424.4|184334.4|184420|184330|184424.4|184334.4|184420|184330|2
1739180640000|2025-02-10 09:44:00|184420.4|184330.4|184420.6|184330.6|184420.6|184330.6|184420.4|184330.4|2
1739180660000|2025-02-10 09:44:20|184418.3|184328.3|184415.8|184325.8|184418.3|184328.3|184415.8|184325.8|2
1739180670000|2025-02-10 09:44:30|184413.5|184323.5|184413.9|184323.9|184417.1|184327.1|184409.5|184319.5|5
1739180680000|2025-02-10 09:44:40|184411.8|184321.8|184410.3|184320.3|184418.3|184328.3|184410.3|184320.3|4
1739180690000|2025-02-10 09:44:50|184412.9|184322.9|184417.5|184327.5|184419.5|184329.5|184411.2|184321.2|12
1739180700000|2025-02-10 09:45:00|184414.7|184324.7|184417.9|184327.9|184419.9|184329.9|184414.7|184324.7|10
1739180710000|2025-02-10 09:45:10|184417.1|184327.1|184421.4|184331.4|184421.4|184331.4|184417|184327|5
1739180720000|2025-02-10 09:45:20|184417|184327|184419.3|184329.3|184424.5|184334.5|184417|184327|6
1739180730000|2025-02-10 09:45:30|184421.8|184331.8|184435.9|184345.9|184440.5|184350.5|184421.8|184331.8|12
1739180740000|2025-02-10 09:45:40|184439|184349|184491.3|184401.3|184494.1|184404.1|184439|184349|22
1739180750000|2025-02-10 09:45:50|184489|184399|184492.4|184402.4|184492.9|184402.9|184489|184399|11
1739180760000|2025-02-10 09:46:00|184494.4|184404.4|184490.3|184400.3|184494.6|184404.6|184486.8|184396.8|19
1739180770000|2025-02-10 09:46:10|184488.1|184398.1|184477.9|184387.9|184489.9|184399.9|184467.4|184377.4|26
1739180780000|2025-02-10 09:46:20|184482.7|184392.7|184465.2|184375.2|184484.7|184394.7|184458.6|184368.6|15
1739180790000|2025-02-10 09:46:30|184465.9|184375.9|184473.2|184383.2|184476.4|184386.4|184457.4|184367.4|13
1739180800000|2025-02-10 09:46:40|184466.3|184376.3|184446.6|184356.6|184466.3|184376.3|184444|184354|22
1739180810000|2025-02-10 09:46:50|184451.4|184361.4|184467.2|184377.2|184467.2|184377.2|184451.4|184361.4|11
1739180820000|2025-02-10 09:47:00|184456.7|184366.7|184480.5|184390.5|184487.1|184397.1|184455.5|184365.5|26
1739180830000|2025-02-10 09:47:10|184486.8|184396.8|184489|184399|184491.1|184401.1|184478.2|184388.2|24
1739180840000|2025-02-10 09:47:20|184484.8|184394.8|184493|184403|184512.2|184422.2|184483.9|184393.9|29
1739180850000|2025-02-10 09:47:30|184497.4|184407.4|184489.1|184399.1|184498.2|184408.2|184476.8|184386.8|17
1739180860000|2025-02-10 09:47:40|184485.7|184395.7|184491.5|184401.5|184496.1|184406.1|184478.6|184388.6|22
1739180870000|2025-02-10 09:47:50|184495.5|184405.5|184492.8|184402.8|184502.9|184412.9|184491.8|184401.8|16
1739180880000|2025-02-10 09:48:00|184501.7|184411.7|184502.3|184412.3|184503.8|184413.8|184487.7|184397.7|23
1739180890000|2025-02-10 09:48:10|184500.7|184410.7|184495.6|184405.6|184500.7|184410.7|184487.2|184397.2|13
1739180900000|2025-02-10 09:48:20|184500.7|184410.7|184496.4|184406.4|184501.6|184411.6|184496.4|184406.4|3
1739180910000|2025-02-10 09:48:30|184492.5|184402.5|184492.1|184402.1|184498.3|184408.3|184492.1|184402.1|5
1739180920000|2025-02-10 09:48:40|184496.5|184406.5|184498.9|184408.9|184511.7|184421.7|184492.2|184402.2|13
1739180930000|2025-02-10 09:48:50|184503.9|184413.9|184501.2|184411.2|184503.9|184413.9|184493.1|184403.1|13
1739180940000|2025-02-10 09:49:00|184496|184406|184491.7|184401.7|184497.2|184407.2|184484.7|184394.7|15
1739180950000|2025-02-10 09:49:10|184498.3|184408.3|184492.3|184402.3|184498.8|184408.8|184491.4|184401.4|11
1739180960000|2025-02-10 09:49:20|184496.5|184406.5|184494.5|184404.5|184500.9|184410.9|184490.9|184400.9|9
1739180970000|2025-02-10 09:49:30|184501.4|184411.4|184493.8|184403.8|184501.5|184411.5|184483.6|184393.6|7
1739180980000|2025-02-10 09:49:40|184495.1|184405.1|184502|184412|184502|184412|184495.1|184405.1|5
1739180990000|2025-02-10 09:49:50|184498.7|184408.7|184496.3|184406.3|184499.6|184409.6|184496.3|184406.3|9
1739181000000|2025-02-10 09:50:00|184507.9|184417.9|184516.1|184426.1|184516.1|184426.1|184507.9|184417.9|10
1739181010000|2025-02-10 09:50:10|184518.7|184428.7|184517.2|184427.2|184518.7|184428.7|184511.9|184421.9|10
1739181020000|2025-02-10 09:50:20|184512.6|184422.6|184513.6|184423.6|184516.3|184426.3|184511|184421|13
1739181030000|2025-02-10 09:50:30|184511|184421|184512.7|184422.7|184515.4|184425.4|184507.1|184417.1|10
1739181040000|2025-02-10 09:50:40|184515.5|184425.5|184509|184419|184515.5|184425.5|184509|184419|8
1739181050000|2025-02-10 09:50:50|184510.5|184420.5|184518.9|184428.9|184521.1|184431.1|184510.2|184420.2|9
1739181060000|2025-02-10 09:51:00|184522.5|184432.5|184541|184451|184544|184454|184520.5|184430.5|19
1739181070000|2025-02-10 09:51:10|184551.7|184461.7|184577.7|184487.7|184584.4|184494.4|184551.7|184461.7|15
1739181080000|2025-02-10 09:51:20|184579.7|184489.7|184581.2|184491.2|184581.9|184491.9|184579.7|184489.7|10
1739181090000|2025-02-10 09:51:30|184578.5|184488.5|184583.2|184493.2|184583.2|184493.2|184578.5|184488.5|2
1739181100000|2025-02-10 09:51:40|184579.4|184489.4|184598.7|184508.7|184598.7|184508.7|184574.4|184484.4|4
1739181110000|2025-02-10 09:51:50|184593.9|184503.9|184593.6|184503.6|184602.4|184512.4|184593.6|184503.6|6
1739181120000|2025-02-10 09:52:00|184591.7|184501.7|184593.7|184503.7|184593.7|184503.7|184589.9|184499.9|3
1739181130000|2025-02-10 09:52:10|184589|184499|184577.4|184487.4|184589|184499|184574.3|184484.3|6
1739181160000|2025-02-10 09:52:40|184586.5|184496.5|184578.9|184488.9|184587.4|184497.4|184577.3|184487.3|5
1739181170000|2025-02-10 09:52:50|184575.8|184485.8|184576.1|184486.1|184576.1|184486.1|184573.7|184483.7|3
1739181180000|2025-02-10 09:53:00|184581.8|184491.8|184584.3|184494.3|184588.2|184498.2|184581.8|184491.8|4
1739181190000|2025-02-10 09:53:10|184586.9|184496.9|184583.1|184493.1|184589.5|184499.5|184581.7|184491.7|10
1739181200000|2025-02-10 09:53:20|184590.1|184500.1|184589.7|184499.7|184596.4|184506.4|184582.5|184492.5|14
1739181210000|2025-02-10 09:53:30|184603.1|184513.1|184599.4|184509.4|184610.1|184520.1|184598|184508|7
1739181220000|2025-02-10 09:53:40|184604.3|184514.3|184598|184508|184604.3|184514.3|184593.2|184503.2|6
1739181240000|2025-02-10 09:54:00|184607.1|184517.1|184623.5|184533.5|184646.8|184556.8|184607.1|184517.1|18
1739181250000|2025-02-10 09:54:10|184619.2|184529.2|184599.1|184509.1|184619.2|184529.2|184599.1|184509.1|9
1739181260000|2025-02-10 09:54:20|184600.6|184510.6|184607|184517|184610.9|184520.9|184600.6|184510.6|6
1739181270000|2025-02-10 09:54:30|184602.7|184512.7|184601.7|184511.7|184603.2|184513.2|184597.8|184507.8|4
1739181280000|2025-02-10 09:54:40|184594.4|184504.4|184600.9|184510.9|184604.9|184514.9|184594.4|184504.4|4
1739181290000|2025-02-10 09:54:50|184605.3|184515.3|184612.3|184522.3|184620.1|184530.1|184605.3|184515.3|6
1739181300000|2025-02-10 09:55:00|184607.3|184517.3|184659.6|184569.6|184659.6|184569.6|184607.3|184517.3|11
1739181310000|2025-02-10 09:55:10|184658.4|184568.4|184651|184561|184658.4|184568.4|184644|184554|11
1739181320000|2025-02-10 09:55:20|184651.1|184561.1|184626.8|184536.8|184651.3|184561.3|184612.8|184522.8|12
1739181330000|2025-02-10 09:55:30|184622.4|184532.4|184620.6|184530.6|184628.6|184538.6|184615.4|184525.4|8
1739181340000|2025-02-10 09:55:40|184631.1|184541.1|184643.3|184553.3|184643.3|184553.3|184631.1|184541.1|7
1739181350000|2025-02-10 09:55:50|184649|184559|184654.4|184564.4|184659.5|184569.5|184638.8|184548.8|14
1739181360000|2025-02-10 09:56:00|184658.5|184568.5|184652.7|184562.7|184659.1|184569.1|184651.3|184561.3|6
1739181370000|2025-02-10 09:56:10|184649.9|184559.9|184652.3|184562.3|184654.1|184564.1|184648.8|184558.8|6
1739181380000|2025-02-10 09:56:20|184654.4|184564.4|184651.8|184561.8|184654.4|184564.4|184650.7|184560.7|6
1739181390000|2025-02-10 09:56:30|184653.1|184563.1|184651.1|184561.1|184654|184564|184648.4|184558.4|11
1739181400000|2025-02-10 09:56:40|184651.6|184561.6|184652.5|184562.5|184656.9|184566.9|184650.9|184560.9|11
1739181410000|2025-02-10 09:56:50|184649.6|184559.6|184650|184560|184653.9|184563.9|184649.2|184559.2|7
1739181420000|2025-02-10 09:57:00|184647.5|184557.5|184652.6|184562.6|184652.6|184562.6|184647.5|184557.5|9
1739181430000|2025-02-10 09:57:10|184649.4|184559.4|184650.7|184560.7|184653.1|184563.1|184648.4|184558.4|11
1739181450000|2025-02-10 09:57:30|184651|184561|184662.1|184572.1|184664.5|184574.5|184651|184561|18
1739181460000|2025-02-10 09:57:40|184664.6|184574.6|184668.1|184578.1|184669.3|184579.3|184661.6|184571.6|16
1739181470000|2025-02-10 09:57:50|184664.6|184574.6|184662.5|184572.5|184667.5|184577.5|184661.6|184571.6|11
1739181480000|2025-02-10 09:58:00|184661.5|184571.5|184661.7|184571.7|184667.5|184577.5|184657.9|184567.9|16
1739181490000|2025-02-10 09:58:10|184664.7|184574.7|184659.7|184569.7|184664.7|184574.7|184657.1|184567.1|10
1739181500000|2025-02-10 09:58:20|184659.3|184569.3|184651.5|184561.5|184659.3|184569.3|184649.5|184559.5|11
1739181510000|2025-02-10 09:58:30|184653.1|184563.1|184657.9|184567.9|184657.9|184567.9|184653.1|184563.1|10
1739181520000|2025-02-10 09:58:40|184659.8|184569.8|184659.8|184569.8|184661.7|184571.7|184651.8|184561.8|20
1739181530000|2025-02-10 09:58:50|184661.9|184571.9|184668.9|184578.9|184669|184579|184657.9|184567.9|24
1739181540000|2025-02-10 09:59:00|184673.3|184583.3|184667.3|184577.3|184679|184589|184661.9|184571.9|25
1739181550000|2025-02-10 09:59:10|184667.5|184577.5|184671.1|184581.1|184671.1|184581.1|184663.4|184573.4|15
1739181560000|2025-02-10 09:59:20|184666.2|184576.2|184669.4|184579.4|184670.6|184580.6|184662.9|184572.9|20
1739181570000|2025-02-10 09:59:30|184667|184577|184667.7|184577.7|184668.9|184578.9|184663.5|184573.5|15
1739181580000|2025-02-10 09:59:40|184671.7|184581.7|184671.4|184581.4|184674.5|184584.5|184668.5|184578.5|10
1739181590000|2025-02-10 09:59:50|184673.8|184583.8|184679.4|184589.4|184687|184597|184673.8|184583.8|25
1739181600000|2025-02-10 10:00:00|184683.6|184593.6|184714.3|184624.3|184714.9|184624.9|184683.6|184593.6|18
1739181610000|2025-02-10 10:00:10|184714.8|184624.8|184732.8|184642.8|184735.8|184645.8|184713.1|184623.1|15
1739181620000|2025-02-10 10:00:20|184730.9|184640.9|184743|184653|184746.6|184656.6|184730.9|184640.9|18
1739181630000|2025-02-10 10:00:30|184745.4|184655.4|184744.2|184654.2|184745.9|184655.9|184742.4|184652.4|5
1739181640000|2025-02-10 10:00:40|184740.6|184650.6|184691.6|184601.6|184742.5|184652.5|184691.6|184601.6|16
1739181650000|2025-02-10 10:00:50|184695|184605|184691.1|184601.1|184695|184605|184684.4|184594.4|10
1739181660000|2025-02-10 10:01:00|184693.5|184603.5|184690.9|184600.9|184693.5|184603.5|184687.9|184597.9|6
1739181670000|2025-02-10 10:01:10|184686.9|184596.9|184688.9|184598.9|184688.9|184598.9|184686.9|184596.9|2
1739181680000|2025-02-10 10:01:20|184690.8|184600.8|184690|184600|184690.8|184600.8|184688.4|184598.4|3
1739181690000|2025-02-10 10:01:30|184692.5|184602.5|184694.1|184604.1|184694.1|184604.1|184692.5|184602.5|2
1739181700000|2025-02-10 10:01:40|184708.5|184618.5|184709.7|184619.7|184709.7|184619.7|184703.1|184613.1|4
1739181710000|2025-02-10 10:01:50|184706.5|184616.5|184709.5|184619.5|184711.5|184621.5|184706.5|184616.5|4
1739181720000|2025-02-10 10:02:00|184709.8|184619.8|184711.2|184621.2|184711.2|184621.2|184709.7|184619.7|3
1739181730000|2025-02-10 10:02:10|184709.2|184619.2|184686.1|184596.1|184709.2|184619.2|184686.1|184596.1|7
1739181740000|2025-02-10 10:02:20|184695.6|184605.6|184691.9|184601.9|184696.2|184606.2|184691.9|184601.9|3
1739181750000|2025-02-10 10:02:30|184694.7|184604.7|184695.5|184605.5|184697.8|184607.8|184694.7|184604.7|4
1739181760000|2025-02-10 10:02:40|184702.4|184612.4|184701.1|184611.1|184705|184615|184698.2|184608.2|4
1739181770000|2025-02-10 10:02:50|184703.1|184613.1|184710.8|184620.8|184715.9|184625.9|184703.1|184613.1|3
1739181790000|2025-02-10 10:03:10|184715.3|184625.3|184709.5|184619.5|184715.3|184625.3|184709.5|184619.5|2
1739181800000|2025-02-10 10:03:20|184709.4|184619.4|184710.4|184620.4|184714.8|184624.8|184709.4|184619.4|6
1739181830000|2025-02-10 10:03:50|184711|184621|184716.5|184626.5|184716.5|184626.5|184711|184621|2
1739181840000|2025-02-10 10:04:00|184719.4|184629.4|184727|184637|184730.2|184640.2|184719.4|184629.4|3
1739181850000|2025-02-10 10:04:10|184737.5|184647.5|184733.1|184643.1|184737.5|184647.5|184733.1|184643.1|2
1739181860000|2025-02-10 10:04:20|184729.2|184639.2|184731.4|184641.4|184733.6|184643.6|184727.5|184637.5|7
1739181870000|2025-02-10 10:04:30|184731.3|184641.3|184721.9|184631.9|184733.4|184643.4|184721.9|184631.9|8
1739181890000|2025-02-10 10:04:50|184703.9|184613.9|184704.4|184614.4|184704.4|184614.4|184703.9|184613.9|2
1739181900000|2025-02-10 10:05:00|184700.9|184610.9|184704.8|184614.8|184704.8|184614.8|184696.4|184606.4|9
1739181910000|2025-02-10 10:05:10|184702.1|184612.1|184700.7|184610.7|184702.6|184612.6|184700.7|184610.7|4
1739181920000|2025-02-10 10:05:20|184697.2|184607.2|184694.2|184604.2|184697.2|184607.2|184692|184602|6
1739181930000|2025-02-10 10:05:30|184688.6|184598.6|184671.6|184581.6|184688.6|184598.6|184654.5|184564.5|13
1739181940000|2025-02-10 10:05:40|184667.5|184577.5|184667.6|184577.6|184672.5|184582.5|184663.6|184573.6|7
1739181950000|2025-02-10 10:05:50|184659.8|184569.8|184660.1|184570.1|184660.1|184570.1|184655.7|184565.7|4
1739181960000|2025-02-10 10:06:00|184655.6|184565.6|184635.7|184545.7|184660.4|184570.4|184618.6|184528.6|15
1739181970000|2025-02-10 10:06:10|184641.1|184551.1|184645.6|184555.6|184654.1|184564.1|184641.1|184551.1|6
1739181990000|2025-02-10 10:06:30|184651.8|184561.8|184651.8|184561.8|184651.8|184561.8|184651.8|184561.8|1
1739182020000|2025-02-10 10:07:00|184655.7|184565.7|184660.2|184570.2|184666.3|184576.3|184655.4|184565.4|7
1739182030000|2025-02-10 10:07:10|184665.6|184575.6|184649.2|184559.2|184665.6|184575.6|184642.3|184552.3|5
1739182040000|2025-02-10 10:07:20|184639.5|184549.5|184651.2|184561.2|184651.2|184561.2|184639.5|184549.5|3
1739182050000|2025-02-10 10:07:30|184656.2|184566.2|184661.1|184571.1|184670.5|184580.5|184656.2|184566.2|7
1739182060000|2025-02-10 10:07:40|184667.1|184577.1|184667.1|184577.1|184667.1|184577.1|184667.1|184577.1|1
1739182080000|2025-02-10 10:08:00|184662|184572|184661.9|184571.9|184665.6|184575.6|184658.1|184568.1|7
1739182090000|2025-02-10 10:08:10|184657.7|184567.7|184662|184572|184662|184572|184657.7|184567.7|2
1739182100000|2025-02-10 10:08:20|184666.5|184576.5|184666.5|184576.5|184666.5|184576.5|184666.5|184576.5|1
1739182110000|2025-02-10 10:08:30|184659.1|184569.1|184659.1|184569.1|184659.1|184569.1|184659.1|184569.1|1
1739182120000|2025-02-10 10:08:40|184653.8|184563.8|184649.3|184559.3|184653.8|184563.8|184649.3|184559.3|2
1739182130000|2025-02-10 10:08:50|184653.1|184563.1|184653.1|184563.1|184653.1|184563.1|184653.1|184563.1|1
1739182140000|2025-02-10 10:09:00|184658.2|184568.2|184658.2|184568.2|184658.2|184568.2|184658.2|184568.2|1
1739182160000|2025-02-10 10:09:20|184653.2|184563.2|184653.2|184563.2|184653.2|184563.2|184653.2|184563.2|1
1739182170000|2025-02-10 10:09:30|184659.1|184569.1|184651.4|184561.4|184659.1|184569.1|184651.4|184561.4|2
1739182180000|2025-02-10 10:09:40|184647.2|184557.2|184639.1|184549.1|184649.9|184559.9|184637.5|184547.5|9
1739182190000|2025-02-10 10:09:50|184644.7|184554.7|184644|184554|184648.8|184558.8|184644|184554|3
1739182210000|2025-02-10 10:10:10|184648.5|184558.5|184648.5|184558.5|184648.5|184558.5|184648.5|184558.5|1
1739182250000|2025-02-10 10:10:50|184654.4|184564.4|184654.4|184564.4|184654.4|184564.4|184654.4|184564.4|1
1739182260000|2025-02-10 10:11:00|184652.8|184562.8|184658.2|184568.2|184658.2|184568.2|184652.8|184562.8|3
1739182270000|2025-02-10 10:11:10|184658|184568|184658|184568|184658|184568|184658|184568|1
1739182310000|2025-02-10 10:11:50|184662.7|184572.7|184728.3|184638.3|184736.7|184646.7|184662.7|184572.7|3
1739182320000|2025-02-10 10:12:00|184731.4|184641.4|184751.4|184661.4|184751.4|184661.4|184731.4|184641.4|17
1739182340000|2025-02-10 10:12:20|184750|184660|184726.2|184636.2|184750|184660|184726.2|184636.2|8
1739182350000|2025-02-10 10:12:30|184724.7|184634.7|184699.1|184609.1|184724.7|184634.7|184699.1|184609.1|10
1739182360000|2025-02-10 10:12:40|184695.6|184605.6|184695.8|184605.8|184695.8|184605.8|184691|184601|3
1739182370000|2025-02-10 10:12:50|184691.7|184601.7|184691.7|184601.7|184691.7|184601.7|184691.7|184601.7|1
1739182380000|2025-02-10 10:13:00|184694.8|184604.8|184692.8|184602.8|184694.8|184604.8|184689.2|184599.2|3
1739182390000|2025-02-10 10:13:10|184696|184606|184691.7|184601.7|184696|184606|184691.7|184601.7|2
1739182400000|2025-02-10 10:13:20|184699.1|184609.1|184698.7|184608.7|184709.2|184619.2|184690.3|184600.3|12
1739182410000|2025-02-10 10:13:30|184694.4|184604.4|184702|184612|184702|184612|184694.4|184604.4|4
1739182430000|2025-02-10 10:13:50|184697.9|184607.9|184698.3|184608.3|184706.6|184616.6|184694.6|184604.6|6
1739182440000|2025-02-10 10:14:00|184711.2|184621.2|184714.9|184624.9|184714.9|184624.9|184708.3|184618.3|5
1739182450000|2025-02-10 10:14:10|184711.4|184621.4|184722.6|184632.6|184726|184636|184711.4|184621.4|4
1739182460000|2025-02-10 10:14:20|184718.1|184628.1|184710|184620|184718.1|184628.1|184710|184620|5
1739182480000|2025-02-10 10:14:40|184712.3|184622.3|184712.3|184622.3|184713.3|184623.3|184712.3|184622.3|3
1739182490000|2025-02-10 10:14:50|184713.7|184623.7|184719.7|184629.7|184724.7|184634.7|184713.7|184623.7|5
1739182500000|2025-02-10 10:15:00|184723.2|184633.2|184723.8|184633.8|184725.3|184635.3|184723.2|184633.2|3
1739182510000|2025-02-10 10:15:10|184722.7|184632.7|184707.1|184617.1|184722.9|184632.9|184707.1|184617.1|12
1739182520000|2025-02-10 10:15:20|184704.7|184614.7|184700.9|184610.9|184704.7|184614.7|184700.9|184610.9|3
1739182530000|2025-02-10 10:15:30|184691.5|184601.5|184691.5|184601.5|184691.5|184601.5|184691.5|184601.5|1
1739182540000|2025-02-10 10:15:40|184685.9|184595.9|184668.1|184578.1|184685.9|184595.9|184666.2|184576.2|7
1739182560000|2025-02-10 10:16:00|184670.2|184580.2|184665.6|184575.6|184670.2|184580.2|184665.6|184575.6|3
1739182580000|2025-02-10 10:16:20|184663|184573|184659.5|184569.5|184663|184573|184659.5|184569.5|3
1739182590000|2025-02-10 10:16:30|184661.9|184571.9|184654.7|184564.7|184661.9|184571.9|184654.7|184564.7|2
1739182600000|2025-02-10 10:16:40|184652.4|184562.4|184649.2|184559.2|184652.4|184562.4|184649.2|184559.2|2
1739182610000|2025-02-10 10:16:50|184651.6|184561.6|184658.2|184568.2|184658.2|184568.2|184650.6|184560.6|3
1739182630000|2025-02-10 10:17:10|184657.5|184567.5|184655.4|184565.4|184657.5|184567.5|184655.4|184565.4|3
1739182640000|2025-02-10 10:17:20|184653.6|184563.6|184655.6|184565.6|184655.6|184565.6|184653.6|184563.6|3
1739182680000|2025-02-10 10:18:00|184645|184555|184643.3|184553.3|184645.4|184555.4|184643.3|184553.3|3
1739182690000|2025-02-10 10:18:10|184641.2|184551.2|184641.2|184551.2|184641.2|184551.2|184641.2|184551.2|1
1739182700000|2025-02-10 10:18:20|184639.5|184549.5|184641.2|184551.2|184651.5|184561.5|184638.7|184548.7|7
1739182710000|2025-02-10 10:18:30|184638.9|184548.9|184646.2|184556.2|184649.6|184559.6|184638.9|184548.9|7
1739182720000|2025-02-10 10:18:40|184643|184553|184643.2|184553.2|184646.7|184556.7|184643|184553|3
1739182730000|2025-02-10 10:18:50|184623.3|184533.3|184585.1|184495.1|184623.3|184533.3|184582|184492|21
1739182740000|2025-02-10 10:19:00|184575.8|184485.8|184573.4|184483.4|184593.6|184503.6|184571.3|184481.3|28
1739182750000|2025-02-10 10:19:10|184577.8|184487.8|184578|184488|184583.5|184493.5|184566.9|184476.9|7
1739182760000|2025-02-10 10:19:20|184574.1|184484.1|184560|184470|184574.1|184484.1|184555.7|184465.7|12
1739182770000|2025-02-10 10:19:30|184563.4|184473.4|184559|184469|184570.1|184480.1|184549.9|184459.9|10
1739182780000|2025-02-10 10:19:40|184562.1|184472.1|184554.1|184464.1|184562.1|184472.1|184549.9|184459.9|3
1739182790000|2025-02-10 10:19:50|184551.2|184461.2|184552.5|184462.5|184552.5|184462.5|184546.2|184456.2|4
1739182800000|2025-02-10 10:20:00|184555.7|184465.7|184559.4|184469.4|184565.1|184475.1|184555.1|184465.1|8
1739182810000|2025-02-10 10:20:10|184556.2|184466.2|184572.9|184442.9|184578.1|184466.2|184549.2|184442.9|6
1739182820000|2025-02-10 10:20:20|184557.4|184427.4|184530.2|184440.2|184557.4|184440.2|184528.3|184418.4|7
1739182830000|2025-02-10 10:20:30|184532.3|184442.3|184573.6|184483.6|184575.6|184485.6|184532.3|184442.3|11
1739182850000|2025-02-10 10:20:50|184571.3|184481.3|184571.3|184481.3|184571.3|184481.3|184571.3|184481.3|1
1739182860000|2025-02-10 10:21:00|184573.6|184483.6|184579|184489|184585.9|184495.9|184573.6|184483.6|7
1739182870000|2025-02-10 10:21:10|184584.4|184494.4|184589.3|184499.3|184589.3|184499.3|184584.4|184494.4|2
1739182880000|2025-02-10 10:21:20|184584.7|184494.7|184590.9|184500.9|184590.9|184500.9|184584.7|184494.7|2
1739182890000|2025-02-10 10:21:30|184586.6|184496.6|184586.6|184496.6|184586.6|184496.6|184586.6|184496.6|1
1739182900000|2025-02-10 10:21:40|184590.8|184500.8|184582|184492|184590.8|184500.8|184582|184492|2
1739182930000|2025-02-10 10:22:10|184586.3|184496.3|184587.2|184497.2|184587.2|184497.2|184586.3|184496.3|2
1739182950000|2025-02-10 10:22:30|184593.6|184503.6|184588.6|184498.6|184593.6|184503.6|184588.6|184498.6|2
1739182970000|2025-02-10 10:22:50|184596.7|184506.7|184592.2|184502.2|184596.7|184506.7|184592.2|184502.2|2
1739182990000|2025-02-10 10:23:10|184587.7|184497.7|184579.4|184489.4|184592|184502|184578.2|184488.2|5
1739183000000|2025-02-10 10:23:20|184575.1|184485.1|184575.5|184485.5|184575.5|184485.5|184574.5|184484.5|3
1739183010000|2025-02-10 10:23:30|184582.7|184492.7|184578.2|184488.2|184582.7|184492.7|184574|184484|4
1739183020000|2025-02-10 10:23:40|184573.4|184483.4|184525.1|184435.1|184576.3|184486.3|184520.3|184430.3|11
1739183030000|2025-02-10 10:23:50|184522|184432|184547.1|184457.1|184549.2|184459.2|184521.3|184431.3|10
1739183040000|2025-02-10 10:24:00|184552.5|184462.5|184549.2|184459.2|184563.5|184473.5|184549.2|184459.2|6
1739183050000|2025-02-10 10:24:10|184547.6|184457.6|184556.6|184466.6|184568.1|184478.1|184547.6|184457.6|6
1739183070000|2025-02-10 10:24:30|184550.8|184460.8|184553.3|184463.3|184562|184472|184550.8|184460.8|4
1739183080000|2025-02-10 10:24:40|184563|184473|184553.5|184463.5|184563|184473|184553.5|184463.5|2
1739183090000|2025-02-10 10:24:50|184560.3|184470.3|184555.5|184465.5|184560.3|184470.3|184555.5|184465.5|2
1739183100000|2025-02-10 10:25:00|184555.3|184465.3|184548.8|184458.8|184555.3|184465.3|184548.8|184458.8|5
1739183110000|2025-02-10 10:25:10|184550.6|184460.6|184550|184460|184550.6|184460.6|184547.7|184457.7|6
1739183120000|2025-02-10 10:25:20|184552.2|184462.2|184558.6|184468.6|184558.6|184468.6|184551.1|184461.1|6
1739183130000|2025-02-10 10:25:30|184559.7|184469.7|184559.7|184469.7|184559.7|184469.7|184559.7|184469.7|1
1739183140000|2025-02-10 10:25:40|184560.9|184470.9|184577.5|184487.5|184578.4|184488.4|184560.9|184470.9|6
1739183160000|2025-02-10 10:26:00|184576.4|184486.4|184577.2|184487.2|184577.2|184487.2|184576.4|184486.4|2
1739183180000|2025-02-10 10:26:20|184580.2|184490.2|184580.2|184490.2|184580.2|184490.2|184580.2|184490.2|1
1739183200000|2025-02-10 10:26:40|184581.4|184491.4|184581.8|184491.8|184584.8|184494.8|184581.4|184491.4|4
1739183210000|2025-02-10 10:26:50|184580.8|184490.8|184587.8|184497.8|184588.7|184498.7|184580.8|184490.8|4
1739183220000|2025-02-10 10:27:00|184589.6|184499.6|184589.6|184499.6|184589.6|184499.6|184589.6|184499.6|1
1739183230000|2025-02-10 10:27:10|184588.5|184498.5|184588.5|184498.5|184588.5|184498.5|184588.5|184498.5|1
1739183240000|2025-02-10 10:27:20|184587.7|184497.7|184585.8|184495.8|184587.7|184497.7|184585.8|184495.8|3
1739183250000|2025-02-10 10:27:30|184584.7|184494.7|184583.7|184493.7|184584.7|184494.7|184583.7|184493.7|2
1739183260000|2025-02-10 10:27:40|184585.5|184495.5|184585.5|184495.5|184585.5|184495.5|184585.5|184495.5|1
1739183280000|2025-02-10 10:28:00|184584.4|184494.4|184576.7|184486.7|184584.4|184494.4|184576.7|184486.7|4
1739183290000|2025-02-10 10:28:10|184575.6|184485.6|184570.7|184480.7|184575.6|184485.6|184570.7|184480.7|2
1739183300000|2025-02-10 10:28:20|184573.8|184483.8|184575.9|184485.9|184575.9|184485.9|184573.8|184483.8|2
1739183320000|2025-02-10 10:28:40|184574.2|184484.2|184554.2|184464.2|184574.2|184484.2|184552.3|184462.3|3
1739183330000|2025-02-10 10:28:50|184555.3|184465.3|184524|184434|184558.5|184468.5|184524|184434|8
1739183340000|2025-02-10 10:29:00|184522.9|184432.9|184528|184438|184528|184438|184517.8|184427.8|7
1739183370000|2025-02-10 10:29:30|184530.1|184440.1|184531.8|184441.8|184531.8|184441.8|184530.1|184440.1|2
1739183380000|2025-02-10 10:29:40|184533.6|184443.6|184545.8|184455.8|184545.8|184455.8|184533.6|184443.6|4
1739183400000|2025-02-10 10:30:00|184544.7|184454.7|184535.6|184445.6|184544.7|184454.7|184535.6|184445.6|3
1739183410000|2025-02-10 10:30:10|184534.7|184444.7|184527.4|184437.4|184534.7|184444.7|184527.4|184437.4|5
1739183430000|2025-02-10 10:30:30|184526.4|184436.4|184517.1|184427.1|184526.4|184436.4|184510.3|184420.3|11
1739183450000|2025-02-10 10:30:50|184515|184425|184515|184425|184515|184425|184515|184425|1
1739183460000|2025-02-10 10:31:00|184519.4|184429.4|184517.7|184427.7|184519.4|184429.4|184517.7|184427.7|3
1739183470000|2025-02-10 10:31:10|184518.8|184428.8|184519.8|184429.8|184519.8|184429.8|184518.8|184428.8|2
1739183480000|2025-02-10 10:31:20|184522.9|184432.9|184524.9|184434.9|184524.9|184434.9|184522.9|184432.9|2
1739183490000|2025-02-10 10:31:30|184528.4|184438.4|184528.4|184438.4|184528.4|184438.4|184528.4|184438.4|1
1739183500000|2025-02-10 10:31:40|184527.4|184437.4|184527.4|184437.4|184527.4|184437.4|184527.4|184437.4|1
1739183510000|2025-02-10 10:31:50|184531|184441|184548.1|184458.1|184548.1|184458.1|184531|184441|2
1739183520000|2025-02-10 10:32:00|184549|184459|184549|184459|184549|184459|184549|184459|1
1739183530000|2025-02-10 10:32:10|184550.2|184460.2|184550.2|184460.2|184550.2|184460.2|184550.2|184460.2|1
1739183550000|2025-02-10 10:32:30|184547.9|184457.9|184548.2|184458.2|184548.2|184458.2|184546.7|184456.7|3
1739183570000|2025-02-10 10:32:50|184549.7|184459.7|184550.6|184460.6|184550.6|184460.6|184549.7|184459.7|2
1739183580000|2025-02-10 10:33:00|184551.5|184461.5|184551.5|184461.5|184551.5|184461.5|184551.5|184461.5|1
1739183590000|2025-02-10 10:33:10|184552.4|184462.4|184552.7|184462.7|184555.1|184465.1|184552.4|184462.4|3
1739183600000|2025-02-10 10:33:20|184554.6|184464.6|184551.8|184461.8|184554.6|184464.6|184551.8|184461.8|4
1739183620000|2025-02-10 10:33:40|184556.8|184466.8|184556.1|184466.1|184558.6|184468.6|184556.1|184466.1|4
1739183640000|2025-02-10 10:34:00|184558.6|184468.6|184558.6|184468.6|184558.6|184468.6|184558.6|184468.6|1
1739183650000|2025-02-10 10:34:10|184560.1|184470.1|184557.4|184467.4|184560.1|184470.1|184557.4|184467.4|2
1739183670000|2025-02-10 10:34:30|184556|184466|184527.9|184437.9|184556|184466|184527|184437|7
1739183680000|2025-02-10 10:34:40|184527.1|184437.1|184527.1|184437.1|184527.1|184437.1|184527.1|184437.1|1
1739183710000|2025-02-10 10:35:10|184526.1|184436.1|184526.1|184436.1|184526.1|184436.1|184526.1|184436.1|1
1739183730000|2025-02-10 10:35:30|184523.8|184433.8|184523.8|184433.8|184523.8|184433.8|184523.8|184433.8|1
1739183740000|2025-02-10 10:35:40|184524|184434|184527.9|184437.9|184527.9|184437.9|184524|184434|3
1739183750000|2025-02-10 10:35:50|184526.8|184436.8|184526.8|184436.8|184526.8|184436.8|184526.8|184436.8|1
1739183770000|2025-02-10 10:36:10|184525.6|184435.6|184519.7|184429.7|184525.6|184435.6|184519.7|184429.7|3
1739183780000|2025-02-10 10:36:20|184517.9|184427.9|184520.6|184430.6|184520.6|184430.6|184517.9|184427.9|3
1739183790000|2025-02-10 10:36:30|184518.6|184428.6|184510.7|184420.7|184518.6|184428.6|184506.9|184416.9|3
1739183800000|2025-02-10 10:36:40|184506.9|184416.9|184507.8|184417.8|184510.7|184420.7|184484|184394|14
1739183810000|2025-02-10 10:36:50|184503.8|184413.8|184510.8|184420.8|184510.8|184420.8|184503.8|184413.8|3
1739183820000|2025-02-10 10:37:00|184507|184417|184502.6|184412.6|184510.3|184420.3|184502.6|184412.6|4
1739183850000|2025-02-10 10:37:30|184499.1|184409.1|184499.1|184409.1|184499.1|184409.1|184499.1|184409.1|1
1739183870000|2025-02-10 10:37:50|184496.3|184406.3|184498.6|184408.6|184498.6|184408.6|184496.3|184406.3|2
1739183880000|2025-02-10 10:38:00|184482.4|184392.4|184479|184389|184482.4|184392.4|184479|184389|2
1739183930000|2025-02-10 10:38:50|184469.2|184379.2|184490.9|184400.9|184490.9|184400.9|184469.2|184379.2|5
1739183940000|2025-02-10 10:39:00|184493.3|184403.3|184551.2|184461.2|184551.2|184461.2|184493.3|184403.3|8
1739183950000|2025-02-10 10:39:10|184555.9|184465.9|184555.9|184465.9|184555.9|184465.9|184555.9|184465.9|1
1739183960000|2025-02-10 10:39:20|184554|184464|184546.3|184456.3|184554|184464|184546.3|184456.3|3
1739183970000|2025-02-10 10:39:30|184535.8|184445.8|184517.2|184427.2|184535.8|184445.8|184517.2|184427.2|2
1739183980000|2025-02-10 10:39:40|184520.1|184430.1|184516.4|184426.4|184520.1|184430.1|184516.4|184426.4|3
1739183990000|2025-02-10 10:39:50|184514.9|184424.9|184510.8|184420.8|184514.9|184424.9|184510.8|184420.8|3
1739184000000|2025-02-10 10:40:00|184510|184420|184511|184421|184511|184421|184510|184420|2
1739184010000|2025-02-10 10:40:10|184511.1|184421.1|184511.9|184421.9|184511.9|184421.9|184509.8|184419.8|4
1739184020000|2025-02-10 10:40:20|184561.1|184471.1|184566.4|184476.4|184566.8|184476.8|184553.6|184463.6|5
1739184030000|2025-02-10 10:40:30|184565.5|184475.5|184564.5|184474.5|184565.5|184475.5|184564.5|184474.5|2
1739184040000|2025-02-10 10:40:40|184562.7|184472.7|184554.5|184464.5|184562.7|184472.7|184554.5|184464.5|4
1739184050000|2025-02-10 10:40:50|184555.2|184465.2|184564.1|184474.1|184564.1|184474.1|184555.2|184465.2|3
1739184060000|2025-02-10 10:41:00|184563|184473|184560.8|184470.8|184563|184473|184560.8|184470.8|3
1739184070000|2025-02-10 10:41:10|184555.2|184465.2|184553.6|184463.6|184556.3|184466.3|184553.6|184463.6|4
1739184080000|2025-02-10 10:41:20|184552.4|184462.4|184552.4|184462.4|184552.4|184462.4|184552.4|184462.4|1
1739184090000|2025-02-10 10:41:30|184553.1|184463.1|184562.2|184472.2|184562.2|184472.2|184553.1|184463.1|2
1739184100000|2025-02-10 10:41:40|184564|184474|184564|184474|184564|184474|184564|184474|1
1739184120000|2025-02-10 10:42:00|184563|184473|184558.9|184468.9|184563|184473|184557.5|184467.5|7
1739184130000|2025-02-10 10:42:10|184558.1|184468.1|184560.8|184470.8|184560.8|184470.8|184558.1|184468.1|2
1739184140000|2025-02-10 10:42:20|184562.3|184472.3|184562.3|184472.3|184562.3|184472.3|184562.3|184472.3|1
1739184150000|2025-02-10 10:42:30|184563|184473|184563|184473|184563|184473|184563|184473|1
1739184170000|2025-02-10 10:42:50|184564.7|184474.7|184564.7|184474.7|184564.7|184474.7|184564.7|184474.7|1
1739184210000|2025-02-10 10:43:30|184562.7|184472.7|184562.7|184472.7|184562.7|184472.7|184562.7|184472.7|1
1739184230000|2025-02-10 10:43:50|184561|184471|184521.1|184431.1|184561|184471|184505.1|184415.1|13
1739184240000|2025-02-10 10:44:00|184517.8|184427.8|184519.7|184429.7|184519.7|184429.7|184515.8|184425.8|7
1739184250000|2025-02-10 10:44:10|184516.3|184426.3|184521.1|184431.1|184522.3|184432.3|184516.3|184426.3|8
1739184270000|2025-02-10 10:44:30|184521.5|184431.5|184495.3|184405.3|184537.5|184447.5|184495.3|184405.3|10
1739184280000|2025-02-10 10:44:40|184492|184402|184429.9|184339.9|184492|184402|184429.9|184339.9|9
1739184290000|2025-02-10 10:44:50|184432|184342|184421|184331|184435.1|184345.1|184421|184331|6
1739184300000|2025-02-10 10:45:00|184421.7|184331.7|184400|184310|184421.7|184331.7|184399|184309|11
1739184320000|2025-02-10 10:45:20|184401.4|184311.4|184396.5|184306.5|184405.5|184315.5|184396.5|184306.5|9
1739184330000|2025-02-10 10:45:30|184395|184305|184398|184308|184398|184308|184394.9|184304.9|4
1739184340000|2025-02-10 10:45:40|184403.5|184313.5|184416.5|184326.5|184416.5|184326.5|184403.5|184313.5|6
1739184350000|2025-02-10 10:45:50|184413.9|184323.9|184379.9|184289.9|184413.9|184323.9|184379.9|184289.9|4
1739184360000|2025-02-10 10:46:00|184382|184292|184381.1|184291.1|184382.2|184292.2|184380.4|184290.4|7
1739184370000|2025-02-10 10:46:10|184382|184292|184377|184287|184382|184292|184377|184287|4
1739184380000|2025-02-10 10:46:20|184387.1|184297.1|184400.2|184310.2|184424.1|184334.1|184387.1|184297.1|8
1739184390000|2025-02-10 10:46:30|184397.8|184307.8|184390.5|184300.5|184397.8|184307.8|184378.4|184288.4|5
1739184400000|2025-02-10 10:46:40|184392.4|184302.4|184419.6|184329.6|184420.2|184330.2|184392.4|184302.4|10
1739184410000|2025-02-10 10:46:50|184423.3|184333.3|184402.1|184312.1|184423.3|184333.3|184402.1|184312.1|4
1739184420000|2025-02-10 10:47:00|184403.1|184313.1|184401.4|184311.4|184403.4|184313.4|184400.3|184310.3|5
1739184430000|2025-02-10 10:47:10|184401.5|184311.5|184401.5|184311.5|184401.5|184311.5|184401.5|184311.5|1
1739184440000|2025-02-10 10:47:20|184400.5|184310.5|184400.6|184310.6|184402.1|184312.1|184399.4|184309.4|7
1739184450000|2025-02-10 10:47:30|184401.8|184311.8|184397.7|184307.7|184401.8|184311.8|184397.7|184307.7|6
1739184490000|2025-02-10 10:48:10|184389.3|184299.3|184392.4|184302.4|184392.4|184302.4|184389.3|184299.3|3
1739184500000|2025-02-10 10:48:20|184396.9|184306.9|184415.3|184325.3|184415.3|184325.3|184396.9|184306.9|4
1739184510000|2025-02-10 10:48:30|184408.4|184318.4|184352|184262|184408.4|184318.4|184352|184262|7
1739184520000|2025-02-10 10:48:40|184353.3|184263.3|184359.4|184269.4|184361.7|184271.7|184353.3|184263.3|5
1739184540000|2025-02-10 10:49:00|184362.3|184272.3|184364.6|184274.6|184364.6|184274.6|184362.3|184272.3|2
1739184560000|2025-02-10 10:49:20|184366.5|184276.5|184371.5|184281.5|184371.5|184281.5|184366.5|184276.5|2
1739184570000|2025-02-10 10:49:30|184370.3|184280.3|184370.3|184280.3|184370.3|184280.3|184370.3|184280.3|1
1739184580000|2025-02-10 10:49:40|184366.8|184276.8|184366.8|184276.8|184366.8|184276.8|184366.8|184276.8|1
1739184590000|2025-02-10 10:49:50|184369.7|184279.7|184385.3|184295.3|184391.2|184301.2|184369.7|184279.7|7
1739184600000|2025-02-10 10:50:00|184386.3|184296.3|184387.4|184297.4|184387.4|184297.4|184385.4|184295.4|4
1739184630000|2025-02-10 10:50:30|184389.4|184299.4|184389.4|184299.4|184389.4|184299.4|184389.4|184299.4|1
1739184640000|2025-02-10 10:50:40|184391.3|184301.3|184392.8|184302.8|184396.1|184306.1|184391.3|184301.3|3
1739184650000|2025-02-10 10:50:50|184398.2|184308.2|184398.2|184308.2|184398.2|184308.2|184398.2|184308.2|1
1739184660000|2025-02-10 10:51:00|184395.8|184305.8|184381.5|184291.5|184403.1|184313.1|184380.1|184290.1|6
1739184670000|2025-02-10 10:51:10|184384.9|184294.9|184383.1|184293.1|184388.4|184298.4|184383.1|184293.1|3
1739184680000|2025-02-10 10:51:20|184379.6|184289.6|184376.8|184286.8|184379.6|184289.6|184373.4|184283.4|6
1739184690000|2025-02-10 10:51:30|184373.4|184283.4|184359.2|184269.2|184373.4|184283.4|184359.2|184269.2|4
1739184700000|2025-02-10 10:51:40|184359|184269|184374.4|184284.4|184374.4|184284.4|184359|184269|5
1739184720000|2025-02-10 10:52:00|184373.1|184283.1|184373.1|184283.1|184373.1|184283.1|184373.1|184283.1|1
1739184730000|2025-02-10 10:52:10|184366.7|184276.7|184358.2|184268.2|184368.5|184278.5|184358.2|184268.2|4
1739184740000|2025-02-10 10:52:20|184353.6|184263.6|184358|184268|184358|184268|184351.1|184261.1|4
1739184760000|2025-02-10 10:52:40|184356.8|184266.8|184355.6|184265.6|184356.8|184266.8|184355.6|184265.6|2
1739184790000|2025-02-10 10:53:10|184352.9|184262.9|184345.8|184255.8|184352.9|184262.9|184345.8|184255.8|2
1739184800000|2025-02-10 10:53:20|184346.8|184256.8|184350.1|184260.1|184350.1|184260.1|184346.8|184256.8|4
1739184810000|2025-02-10 10:53:30|184348.4|184258.4|184346.5|184256.5|184348.4|184258.4|184346.5|184256.5|2
1739184840000|2025-02-10 10:54:00|184344.7|184254.7|184344.1|184254.1|184344.7|184254.7|184341.5|184251.5|4
1739184870000|2025-02-10 10:54:30|184345.1|184255.1|184357.1|184267.1|184357.1|184267.1|184345.1|184255.1|9
1739184880000|2025-02-10 10:54:40|184358.3|184268.3|184363.8|184273.8|184366.5|184276.5|184358.3|184268.3|8
1739184890000|2025-02-10 10:54:50|184363.3|184273.3|184361|184271|184363.3|184273.3|184361|184271|3
1739184910000|2025-02-10 10:55:10|184360|184270|184360|184270|184360|184270|184360|184270|1
1739184920000|2025-02-10 10:55:20|184357|184267|184369.4|184279.4|184369.4|184279.4|184357|184267|8
1739184930000|2025-02-10 10:55:30|184367|184277|184364.7|184274.7|184369.3|184279.3|184364.7|184274.7|7
1739184940000|2025-02-10 10:55:40|184365.4|184275.4|184368.5|184278.5|184368.5|184278.5|184363.2|184273.2|6
1739184950000|2025-02-10 10:55:50|184373.8|184283.8|184372.3|184282.3|184373.8|184283.8|184372.3|184282.3|2
1739185030000|2025-02-10 10:57:10|184380.3|184290.3|184392.6|184302.6|184392.9|184302.9|184380.3|184290.3|4
1739185060000|2025-02-10 10:57:40|184398.4|184308.4|184412.5|184322.5|184412.5|184322.5|184398.4|184308.4|3
1739185070000|2025-02-10 10:57:50|184414.7|184324.7|184413.9|184323.9|184415.1|184325.1|184413.9|184323.9|3
1739185080000|2025-02-10 10:58:00|184413.7|184323.7|184413.7|184323.7|184413.7|184323.7|184413.7|184323.7|1
1739185090000|2025-02-10 10:58:10|184412.4|184322.4|184410.4|184320.4|184412.4|184322.4|184410.4|184320.4|2
1739185100000|2025-02-10 10:58:20|184412.4|184322.4|184421.7|184331.7|184425.3|184335.3|184412.4|184322.4|4
1739185110000|2025-02-10 10:58:30|184420.8|184330.8|184422.9|184332.9|184422.9|184332.9|184420.8|184330.8|2
1739185120000|2025-02-10 10:58:40|184420.6|184330.6|184418.6|184328.6|184420.6|184330.6|184418.6|184328.6|2
1739185130000|2025-02-10 10:58:50|184422.8|184332.8|184420.4|184330.4|184422.8|184332.8|184420.4|184330.4|2
1739185140000|2025-02-10 10:59:00|184421.3|184331.3|184419.8|184329.8|184424.4|184334.4|184419.8|184329.8|5
1739185150000|2025-02-10 10:59:10|184420.2|184330.2|184419.3|184329.3|184420.2|184330.2|184419.3|184329.3|2
1739185160000|2025-02-10 10:59:20|184418.5|184328.5|184420.2|184330.2|184420.2|184330.2|184418.5|184328.5|2
1739185170000|2025-02-10 10:59:30|184422.2|184332.2|184460.8|184370.8|184460.9|184370.9|184422.2|184332.2|5
1739185190000|2025-02-10 10:59:50|184458.2|184368.2|184455.1|184365.1|184458.6|184368.6|184454.1|184364.1|10
1739185200000|2025-02-10 11:00:00|184457.5|184367.5|184466.2|184376.2|184466.2|184376.2|184457.5|184367.5|6
1739185210000|2025-02-10 11:00:10|184463.8|184373.8|184466|184376|184466|184376|184463.8|184373.8|2
1739185220000|2025-02-10 11:00:20|184464.1|184374.1|184420.4|184330.4|184464.1|184374.1|184412.5|184322.5|8
1739185230000|2025-02-10 11:00:30|184416.2|184326.2|184428.3|184338.3|184428.3|184338.3|184416.2|184326.2|4
1739185240000|2025-02-10 11:00:40|184441|184311|184441|184311|184441|184311|184441|184311|1
1739185250000|2025-02-10 11:00:50|184447.3|184317.3|184442.2|184312.2|184447.9|184317.9|184437.6|184307.6|10
1739185260000|2025-02-10 11:01:00|184439.8|184309.8|184388.9|184258.9|184439.8|184309.8|184388.9|184258.9|14
1739185270000|2025-02-10 11:01:10|184386.9|184256.9|184392.5|184262.5|184392.5|184262.5|184386.9|184256.9|3
1739185280000|2025-02-10 11:01:20|184390.2|184260.2|184392.2|184262.2|184392.2|184262.2|184390.2|184260.2|3
1739185300000|2025-02-10 11:01:40|184393.9|184263.9|184395.7|184265.7|184401.9|184271.9|184393.9|184263.9|5
1739185320000|2025-02-10 11:02:00|184389|184259|184336.2|184246.2|184389|184259|184330|184240|5
1739185330000|2025-02-10 11:02:10|184333.9|184243.9|184341.5|184251.5|184341.5|184251.5|184331.9|184241.9|6
1739185340000|2025-02-10 11:02:20|184343.9|184253.9|184355.8|184265.8|184357.5|184267.5|184343.9|184253.9|8
1739185350000|2025-02-10 11:02:30|184354.2|184264.2|184342.8|184252.8|184354.2|184264.2|184342.8|184252.8|5
1739185360000|2025-02-10 11:02:40|184345.2|184255.2|184346.2|184256.2|184347.9|184257.9|184343.7|184253.7|4
1739185370000|2025-02-10 11:02:50|184343|184253|184343|184253|184343|184253|184343|184253|1
1739185380000|2025-02-10 11:03:00|184341|184251|184338.6|184248.6|184341|184251|184338.6|184248.6|2
1739185390000|2025-02-10 11:03:10|184340.2|184250.2|184340.2|184250.2|184340.2|184250.2|184340.2|184250.2|1
1739185410000|2025-02-10 11:03:30|184338.8|184248.8|184338.8|184248.8|184338.8|184248.8|184338.8|184248.8|1
1739185420000|2025-02-10 11:03:40|184336.3|184246.3|184271.6|184181.6|184336.3|184246.3|184268.7|184178.7|8
1739185430000|2025-02-10 11:03:50|184270.9|184180.9|184273.8|184183.8|184273.8|184183.8|184264.4|184174.4|7
1739185440000|2025-02-10 11:04:00|184270.7|184180.7|184267.9|184177.9|184272.7|184182.7|184267.9|184177.9|3
1739185450000|2025-02-10 11:04:10|184270.5|184180.5|184294.4|184164.4|184294.4|184184.3|184270.5|184164.4|4
1739185460000|2025-02-10 11:04:20|184296.2|184166.2|184299.6|184169.6|184299.6|184169.6|184296.2|184166.2|2
1739185470000|2025-02-10 11:04:30|184305.2|184175.2|184314.7|184184.7|184314.7|184184.7|184305.2|184175.2|8
1739185480000|2025-02-10 11:04:40|184311.6|184181.6|184315.9|184185.9|184315.9|184185.9|184311.6|184181.6|3
1739185490000|2025-02-10 11:04:50|184311.8|184181.8|184289.6|184159.6|184311.8|184181.8|184289.6|184159.6|6
1739185500000|2025-02-10 11:05:00|184287.5|184157.5|184287.1|184197.1|184292.8|184202.8|184272|184153.4|19
1739185510000|2025-02-10 11:05:10|184289.5|184199.5|184325|184235|184325|184235|184289.5|184199.5|5
1739185530000|2025-02-10 11:05:30|184323.3|184233.3|184322.3|184232.3|184325.1|184235.1|184321.1|184231.1|4
1739185540000|2025-02-10 11:05:40|184314.5|184224.5|184285.5|184155.5|184314.5|184224.5|184265.8|184155.4|9
1739185550000|2025-02-10 11:05:50|184283.3|184153.3|184276.7|184186.7|184296.8|184186.7|184276.7|184153.3|6
1739185560000|2025-02-10 11:06:00|184274.7|184184.7|184275.3|184185.3|184279.3|184189.3|184274.7|184184.7|5
1739185570000|2025-02-10 11:06:10|184275.2|184185.2|184275.3|184185.3|184275.3|184185.3|184275.2|184185.2|6
1739185590000|2025-02-10 11:06:30|184275.2|184185.2|184275.2|184185.2|184275.3|184185.3|184275.2|184185.2|5
1739185600000|2025-02-10 11:06:40|184275.3|184185.3|184275.2|184185.2|184275.3|184185.3|184275.2|184185.2|6
1739185620000|2025-02-10 11:07:00|184275.3|184185.3|184244.9|184154.9|184275.3|184185.3|184244.9|184154.9|7
1739185630000|2025-02-10 11:07:10|184247|184157|184269.8|184179.8|184269.8|184179.8|184245.5|184155.5|7
1739185640000|2025-02-10 11:07:20|184267.5|184177.5|184268.2|184178.2|184270.2|184180.2|184262.7|184172.7|10
1739185650000|2025-02-10 11:07:30|184270.2|184180.2|184260.1|184170.1|184270.2|184180.2|184256.7|184166.7|10
1739185660000|2025-02-10 11:07:40|184257.7|184167.7|184251|184161|184257.7|184167.7|184248.8|184158.8|7
1739185670000|2025-02-10 11:07:50|184249.1|184159.1|184249.1|184159.1|184249.1|184159.1|184249.1|184159.1|1
1739185680000|2025-02-10 11:08:00|184247.3|184157.3|184214.3|184124.3|184247.3|184157.3|184214.3|184124.3|6
1739185690000|2025-02-10 11:08:10|184226.7|184096.7|184229.9|184099.9|184229.9|184099.9|184215.7|184085.7|3
1739185700000|2025-02-10 11:08:20|184246.8|184116.8|184247.5|184117.5|184247.5|184117.5|184232.7|184102.7|3
1739185710000|2025-02-10 11:08:30|184248.3|184118.3|184262|184132|184262|184132|184248.3|184118.3|2
1739185730000|2025-02-10 11:08:50|184274.7|184144.7|184258.4|184128.4|184274.7|184144.7|184258.4|184128.4|2
1739185740000|2025-02-10 11:09:00|184243.6|184113.6|184218.1|184088.1|184243.6|184113.6|184218.1|184088.1|3
1739185750000|2025-02-10 11:09:10|184231.2|184101.2|184245.4|184115.4|184245.4|184115.4|184231.2|184101.2|2
1739185770000|2025-02-10 11:09:30|184232.6|184102.6|184232.6|184102.6|184232.6|184102.6|184232.6|184102.6|1
1739185780000|2025-02-10 11:09:40|184224.6|184094.6|184219.7|184089.7|184224.6|184094.6|184219.7|184089.7|2
1739185790000|2025-02-10 11:09:50|184205.5|184075.5|184205.5|184075.5|184205.5|184075.5|184205.5|184075.5|1
1739185800000|2025-02-10 11:10:00|184222.5|184092.5|184165.4|184035.4|184222.5|184092.5|184165.4|184035.4|2
1739185820000|2025-02-10 11:10:20|184152|184022|184152.3|184022.3|184165.2|184035.2|184152|184022|3
1739185830000|2025-02-10 11:10:30|184164.7|184034.7|184164.7|184034.7|184164.7|184034.7|184164.7|184034.7|1
1739185840000|2025-02-10 11:10:40|184152.2|184022.2|184152.2|184022.2|184152.2|184022.2|184152.2|184022.2|1
1739185850000|2025-02-10 11:10:50|184146.2|184016.2|184132.9|184002.9|184146.2|184016.2|184132.9|184002.9|3
1739185870000|2025-02-10 11:11:10|184145.5|184015.5|184145|184015|184145.5|184015.5|184133|184003|3
1739185890000|2025-02-10 11:11:30|184131.2|184001.2|184143.4|184013.4|184143.8|184013.8|184131.2|184001.2|4
1739185910000|2025-02-10 11:11:50|184131.3|184001.3|184146.8|184016.8|184146.8|184016.8|184131.3|184001.3|2
1739185940000|2025-02-10 11:12:20|184160.1|184030.1|184160.1|184030.1|184160.1|184030.1|184160.1|184030.1|1
1739185960000|2025-02-10 11:12:40|184173|184043|184173|184043|184173|184043|184173|184043|1
1739185980000|2025-02-10 11:13:00|184156.8|184026.8|184156.8|184026.8|184156.8|184026.8|184156.8|184026.8|1
1739186020000|2025-02-10 11:13:40|184167.1|184037.1|184167.1|184037.1|184167.1|184037.1|184167.1|184037.1|1
1739186040000|2025-02-10 11:14:00|184163.4|184033.4|184163.4|184033.4|184163.4|184033.4|184163.4|184033.4|1
1739186060000|2025-02-10 11:14:20|184170.5|184040.5|184170.5|184040.5|184170.5|184040.5|184170.5|184040.5|1
1739186100000|2025-02-10 11:15:00|184171.5|184041.5|184158.8|184028.8|184171.5|184041.5|184158.8|184028.8|5
1739186120000|2025-02-10 11:15:20|184147.6|184017.6|184161.7|184031.7|184161.7|184031.7|184147.6|184017.6|2
1739186150000|2025-02-10 11:15:50|184165.5|184035.5|184165.6|184035.6|184165.6|184035.6|184165.5|184035.5|2
1739186160000|2025-02-10 11:16:00|184145.6|184055.6|184145.6|184055.6|184145.6|184055.6|184145.6|184055.6|1
1739186170000|2025-02-10 11:16:10|184149.9|184059.9|184149.9|184059.9|184149.9|184059.9|184149.9|184059.9|1
1739186190000|2025-02-10 11:16:30|184152.1|184062.1|184161.5|184071.5|184161.5|184071.5|184151.7|184061.7|6
1739186200000|2025-02-10 11:16:40|184166.6|184076.6|184147.9|184057.9|184166.6|184076.6|184147.9|184057.9|5
1739186210000|2025-02-10 11:16:50|184149.3|184059.3|184151.7|184061.7|184151.7|184061.7|184149.3|184059.3|2
1739186260000|2025-02-10 11:17:40|184153.7|184063.7|184151.8|184061.8|184153.7|184063.7|184151.8|184061.8|2
1739186280000|2025-02-10 11:18:00|184150.4|184060.4|184150.4|184060.4|184150.4|184060.4|184150.4|184060.4|1
1739186290000|2025-02-10 11:18:10|184148.4|184058.4|184148.4|184058.4|184148.4|184058.4|184148.4|184058.4|1
1739186300000|2025-02-10 11:18:20|184150|184060|184150|184060|184150|184060|184150|184060|1
1739186310000|2025-02-10 11:18:30|184152|184062|184148.8|184058.8|184152|184062|184148.8|184058.8|2
1739186320000|2025-02-10 11:18:40|184150.3|184060.3|184150.4|184060.4|184150.4|184060.4|184147.9|184057.9|3
1739186340000|2025-02-10 11:19:00|184152.1|184062.1|184152.2|184062.2|184156.5|184066.5|184152.1|184062.1|4
1739186360000|2025-02-10 11:19:20|184150.5|184060.5|184147.7|184057.7|184150.5|184060.5|184147.7|184057.7|2
1739186370000|2025-02-10 11:19:30|184147.2|184057.2|184147.2|184057.2|184147.2|184057.2|184147.2|184057.2|1
1739186400000|2025-02-10 11:20:00|184149.1|184059.1|184160.5|184070.5|184160.5|184070.5|184149.1|184059.1|6
1739186410000|2025-02-10 11:20:10|184160.6|184070.6|184163.1|184073.1|184163.1|184073.1|184160.6|184070.6|2
1739186420000|2025-02-10 11:20:20|184161.9|184071.9|184161.9|184071.9|184161.9|184071.9|184161.9|184071.9|1
1739186430000|2025-02-10 11:20:30|184166.6|184076.6|184211.4|184121.4|184212.2|184122.2|184166.6|184076.6|4
1739186440000|2025-02-10 11:20:40|184205.2|184115.2|184189.4|184099.4|184205.2|184115.2|184184.6|184094.6|5
1739186450000|2025-02-10 11:20:50|184191.5|184101.5|184195|184105|184195|184105|184191.5|184101.5|2
1739186460000|2025-02-10 11:21:00|184196.6|184106.6|184194.3|184104.3|184196.6|184106.6|184194.3|184104.3|2
1739186480000|2025-02-10 11:21:20|184196.3|184106.3|184215.4|184125.4|184215.4|184125.4|184196.3|184106.3|4
1739186490000|2025-02-10 11:21:30|184216.7|184126.7|184216.7|184126.7|184216.7|184126.7|184216.7|184126.7|1
1739186500000|2025-02-10 11:21:40|184220|184130|184220|184130|184220|184130|184220|184130|1
1739186510000|2025-02-10 11:21:50|184255.1|184165.1|184227|184137|184256|184166|184227|184137|13
1739186520000|2025-02-10 11:22:00|184231|184141|184226.1|184136.1|184232|184142|184223.2|184133.2|9
1739186530000|2025-02-10 11:22:10|184222.7|184132.7|184204.5|184114.5|184226|184136|184198|184108|10
1739186570000|2025-02-10 11:22:50|184200.7|184110.7|184196.8|184106.8|184200.7|184110.7|184196.8|184106.8|3
1739186580000|2025-02-10 11:23:00|184173.7|184083.7|184175.1|184085.1|184178.1|184088.1|184173.7|184083.7|3
1739186590000|2025-02-10 11:23:10|184177.2|184087.2|184174.6|184084.6|184177.2|184087.2|184174.6|184084.6|2
1739186600000|2025-02-10 11:23:20|184177.1|184087.1|184175.2|184085.2|184177.1|184087.1|184175.2|184085.2|2
1739186610000|2025-02-10 11:23:30|184177.1|184087.1|184195.4|184105.4|184195.4|184105.4|184177.1|184087.1|4
1739186620000|2025-02-10 11:23:40|184213.7|184123.7|184222.6|184132.6|184222.6|184132.6|184213.7|184123.7|3
1739186630000|2025-02-10 11:23:50|184226.1|184136.1|184229.9|184139.9|184229.9|184139.9|184223.2|184133.2|3
1739186640000|2025-02-10 11:24:00|184227.8|184137.8|184230.4|184140.4|184230.4|184140.4|184227.8|184137.8|2
1739186660000|2025-02-10 11:24:20|184225.4|184135.4|184158.4|184068.4|184225.4|184135.4|184158.4|184068.4|11
1739186670000|2025-02-10 11:24:30|184162.2|184072.2|184187.9|184097.9|184188.2|184098.2|184158.8|184068.8|15
1739186680000|2025-02-10 11:24:40|184193.1|184103.1|184148.8|184058.8|184193.1|184103.1|184138.9|184048.9|22
1739186690000|2025-02-10 11:24:50|184142.6|184052.6|184136.7|184046.7|184149.7|184059.7|184133.6|184043.6|12
1739186700000|2025-02-10 11:25:00|184144.4|184054.4|184140.5|184050.5|184152.1|184062.1|184134.5|184044.5|13
1739186710000|2025-02-10 11:25:10|184146.6|184056.6|184135|184045|184146.6|184056.6|184132.5|184042.5|9
1739186720000|2025-02-10 11:25:20|184128.3|184038.3|184124.5|184034.5|184136.1|184046.1|184106.3|184016.3|15
1739186730000|2025-02-10 11:25:30|184120.6|184030.6|184135.5|184045.5|184135.5|184045.5|184117.2|184027.2|6
1739186740000|2025-02-10 11:25:40|184120.5|184030.5|184115.8|184025.8|184120.5|184030.5|184115.8|184025.8|3
1739186750000|2025-02-10 11:25:50|184113.9|184023.9|184092.1|184002.1|184113.9|184023.9|184092.1|184002.1|4
1739186760000|2025-02-10 11:26:00|184088.6|183998.6|184073.1|183983.1|184088.6|183998.6|184072.4|183982.4|5
1739186770000|2025-02-10 11:26:10|184076.9|183986.9|184081.5|183991.5|184083.4|183993.4|184076.9|183986.9|4
1739186780000|2025-02-10 11:26:20|184087.8|183997.8|184096.8|184006.8|184099.3|184009.3|184087.8|183997.8|6
1739186790000|2025-02-10 11:26:30|184094.7|184004.7|184114|184024|184114|184024|184094.7|184004.7|7
1739186800000|2025-02-10 11:26:40|184115.9|184025.9|184115.9|184025.9|184115.9|184025.9|184115.9|184025.9|1
1739186810000|2025-02-10 11:26:50|184114|184024|184114|184024|184114|184024|184114|184024|1
1739186820000|2025-02-10 11:27:00|184111.9|184021.9|184111.9|184021.9|184111.9|184021.9|184111.9|184021.9|1
1739186830000|2025-02-10 11:27:10|184113.6|184023.6|184115.6|184025.6|184115.6|184025.6|184113.6|184023.6|2
1739186840000|2025-02-10 11:27:20|184113.2|184023.2|184110.9|184020.9|184113.2|184023.2|184110.9|184020.9|2
1739186850000|2025-02-10 11:27:30|184112.5|184022.5|184112.5|184022.5|184112.5|184022.5|184112.5|184022.5|1
1739186860000|2025-02-10 11:27:40|184110.4|184020.4|184083.2|183993.2|184110.4|184020.4|184083.2|183993.2|4
1739186870000|2025-02-10 11:27:50|184081.6|183991.6|184081.6|183991.6|184081.6|183991.6|184081.6|183991.6|1
1739186880000|2025-02-10 11:28:00|184079.6|183989.6|184079.6|183989.6|184079.6|183989.6|184077.8|183987.8|4
1739186890000|2025-02-10 11:28:10|184078|183988|184078|183988|184078|183988|184075.6|183985.6|4
1739186900000|2025-02-10 11:28:20|184079.2|183989.2|184084|183994|184084|183994|184079.2|183989.2|2
1739186910000|2025-02-10 11:28:30|184085|183995|184085|183995|184085|183995|184085|183995|1
1739186920000|2025-02-10 11:28:40|184083.1|183993.1|184080.8|183990.8|184083.1|183993.1|184080.8|183990.8|2
1739186930000|2025-02-10 11:28:50|184078.7|183988.7|184078.7|183988.7|184078.7|183988.7|184078.7|183988.7|1
1739186940000|2025-02-10 11:29:00|184077.3|183987.3|184073.6|183983.6|184077.3|183987.3|184073.6|183983.6|3
1739186950000|2025-02-10 11:29:10|184071.7|183981.7|184076.5|183986.5|184076.5|183986.5|184071.7|183981.7|3
1739186960000|2025-02-10 11:29:20|184073.5|183983.5|184029.9|183939.9|184075.2|183985.2|184029.9|183939.9|3
1739186970000|2025-02-10 11:29:30|184027|183937|184008.5|183918.5|184029.3|183939.3|184008.5|183918.5|5
1739186980000|2025-02-10 11:29:40|184016.2|183926.2|184039.2|183949.2|184039.2|183949.2|184016.2|183926.2|6
1739186990000|2025-02-10 11:29:50|184041.6|183951.6|184037.3|183947.3|184041.6|183951.6|184037.3|183947.3|3
1739187000000|2025-02-10 11:30:00|184035.4|183945.4|184012.6|183922.6|184035.4|183945.4|184012.6|183922.6|5
1739187010000|2025-02-10 11:30:10|184012.9|183922.9|183995.9|183905.9|184022.4|183932.4|183995.9|183905.9|11
1739187020000|2025-02-10 11:30:20|183994.3|183904.3|183999.7|183909.7|183999.7|183909.7|183994.3|183904.3|4
1739187030000|2025-02-10 11:30:30|184001.2|183911.2|184020.9|183930.9|184020.9|183930.9|184001.2|183911.2|5
1739187040000|2025-02-10 11:30:40|184022.6|183932.6|184038.5|183948.5|184040.6|183950.6|184020.8|183930.8|9
1739187050000|2025-02-10 11:30:50|184038|183948|184040.3|183950.3|184040.3|183950.3|184038|183948|2
1739187070000|2025-02-10 11:31:10|184041.9|183951.9|184043.5|183953.5|184043.5|183953.5|184041.9|183951.9|2
1739187080000|2025-02-10 11:31:20|184045.2|183955.2|184042.9|183952.9|184045.2|183955.2|184042.9|183952.9|2
1739187100000|2025-02-10 11:31:40|184040.8|183950.8|184040.8|183950.8|184040.8|183950.8|184040.8|183950.8|1
1739187110000|2025-02-10 11:31:50|184043.3|183953.3|184043.3|183953.3|184043.3|183953.3|184043.3|183953.3|1
1739187120000|2025-02-10 11:32:00|184046.4|183956.4|184097.6|184007.6|184097.6|184007.6|184046.4|183956.4|7
1739187130000|2025-02-10 11:32:10|184099.5|184009.5|184093.9|184003.9|184101.5|184011.5|184093.9|184003.9|3
1739187140000|2025-02-10 11:32:20|184091.9|184001.9|184094|184004|184094|184004|184091.9|184001.9|2
1739187150000|2025-02-10 11:32:30|184095.9|184005.9|184101.3|184011.3|184101.3|184011.3|184095.9|184005.9|3
1739187160000|2025-02-10 11:32:40|184104|184014|184095.4|184005.4|184104|184014|184095.4|184005.4|5
1739187170000|2025-02-10 11:32:50|184092.6|184002.6|184071.4|183981.4|184092.6|184002.6|184060.9|183970.9|8
1739187180000|2025-02-10 11:33:00|184062.5|183972.5|184058.6|183968.6|184074.2|183984.2|184058.6|183968.6|11
1739187200000|2025-02-10 11:33:20|184059.1|183969.1|184063|183973|184063|183973|184056.9|183966.9|5
1739187210000|2025-02-10 11:33:30|184064.3|183974.3|184057.5|183967.5|184064.3|183974.3|184057.5|183967.5|2
1739187220000|2025-02-10 11:33:40|184050.9|183960.9|183997.5|183907.5|184056.5|183966.5|183997.5|183907.5|5
1739187230000|2025-02-10 11:33:50|183991.6|183901.6|183968.7|183878.7|183997.4|183907.4|183968.7|183878.7|8
1739187240000|2025-02-10 11:34:00|183962.1|183872.1|183956.9|183866.9|183962.1|183872.1|183956.9|183866.9|2
1739187250000|2025-02-10 11:34:10|183962.9|183872.9|183962.9|183872.9|183962.9|183872.9|183962.9|183872.9|1
1739187260000|2025-02-10 11:34:20|183969.2|183879.2|183963.9|183873.9|183969.2|183879.2|183963.9|183873.9|2
1739187270000|2025-02-10 11:34:30|183970.3|183880.3|183979.1|183889.1|183980.7|183890.7|183962.6|183872.6|9
1739187280000|2025-02-10 11:34:40|183985.3|183895.3|183985.9|183895.9|183988.7|183898.7|183975.9|183885.9|9
1739187290000|2025-02-10 11:34:50|183978.2|183888.2|183993.5|183903.5|183993.8|183903.8|183978.2|183888.2|7
1739187300000|2025-02-10 11:35:00|183987.1|183897.1|183987.1|183897.1|183987.1|183897.1|183987.1|183897.1|1
1739187330000|2025-02-10 11:35:30|183981.5|183891.5|184002.8|183912.8|184007.3|183917.3|183981.5|183891.5|9
1739187350000|2025-02-10 11:35:50|183997.1|183907.1|183981.6|183891.6|183997.1|183907.1|183976.3|183886.3|4
1739187360000|2025-02-10 11:36:00|183976.2|183886.2|183987.3|183897.3|183987.3|183897.3|183976.2|183886.2|3
1739187370000|2025-02-10 11:36:10|183981.9|183891.9|183981.9|183891.9|183981.9|183891.9|183981.9|183891.9|1
1739187380000|2025-02-10 11:36:20|183975.6|183885.6|183981.4|183891.4|183986.9|183896.9|183975.6|183885.6|3
1739187390000|2025-02-10 11:36:30|183987.5|183897.5|183984.1|183894.1|183991.3|183901.3|183982.5|183892.5|9
1739187400000|2025-02-10 11:36:40|183992.2|183902.2|183991.8|183901.8|184002.3|183912.3|183991.5|183901.5|8
1739187410000|2025-02-10 11:36:50|183986|183896|183973.1|183883.1|183986|183896|183973.1|183883.1|3
1739187460000|2025-02-10 11:37:40|183998|183868|183967.6|183877.6|183998|183886.7|183967.6|183868|4
1739187470000|2025-02-10 11:37:50|183973.9|183883.9|183972.4|183882.4|183978.2|183888.2|183968.1|183878.1|6
1739187480000|2025-02-10 11:38:00|183964.8|183874.8|183976|183886|183976|183886|183964.8|183874.8|3
1739187500000|2025-02-10 11:38:20|183970.7|183880.7|183970.7|183880.7|183970.7|183880.7|183970.7|183880.7|1
1739187510000|2025-02-10 11:38:30|183976.9|183886.9|183993.7|183903.7|183993.7|183903.7|183976.9|183886.9|3
1739187540000|2025-02-10 11:39:00|183999.1|183909.1|183999.1|183909.1|183999.1|183909.1|183999.1|183909.1|1
1739187560000|2025-02-10 11:39:20|184006.7|183916.7|184006.7|183916.7|184006.7|183916.7|184006.7|183916.7|1
1739187580000|2025-02-10 11:39:40|184007.7|183917.7|183971.6|183881.6|184007.7|183917.7|183971.6|183881.6|5
1739187620000|2025-02-10 11:40:20|183975|183885|183991.1|183901.1|183993.1|183903.1|183975|183885|4
1739187630000|2025-02-10 11:40:30|183986.5|183896.5|183969.6|183879.6|183986.5|183896.5|183969.6|183879.6|3
1739187640000|2025-02-10 11:40:40|183969.4|183879.4|183952.5|183862.5|183969.4|183879.4|183949.8|183859.8|3
1739187650000|2025-02-10 11:40:50|183949.2|183859.2|183961.8|183871.8|183967.3|183877.3|183948.5|183858.5|11
1739187660000|2025-02-10 11:41:00|183968.2|183878.2|183962.4|183872.4|183968.2|183878.2|183962.4|183872.4|2
1739187670000|2025-02-10 11:41:10|183967.3|183877.3|183957.8|183867.8|183967.3|183877.3|183957.8|183867.8|5
1739187680000|2025-02-10 11:41:20|183956.5|183866.5|183959.9|183869.9|183965|183875|183948.2|183858.2|10
1739187690000|2025-02-10 11:41:30|183954.3|183864.3|183965.8|183875.8|183965.8|183875.8|183954.3|183864.3|11
1739187700000|2025-02-10 11:41:40|183959.9|183869.9|183959.9|183869.9|183959.9|183869.9|183959.9|183869.9|1
1739187710000|2025-02-10 11:41:50|183967|183877|183967|183877|183967|183877|183967|183877|1
1739187720000|2025-02-10 11:42:00|183970.4|183880.4|183970.4|183880.4|183970.4|183880.4|183970.4|183880.4|1
1739187740000|2025-02-10 11:42:20|183964.2|183874.2|183964.2|183874.2|183964.2|183874.2|183964.2|183874.2|1
1739187750000|2025-02-10 11:42:30|183955.1|183865.1|183960.6|183870.6|183960.6|183870.6|183951.9|183861.9|6
1739187760000|2025-02-10 11:42:40|183954.5|183864.5|183968.5|183878.5|183968.5|183878.5|183948|183858|5
1739187770000|2025-02-10 11:42:50|183974.6|183884.6|183967.5|183877.5|183974.6|183884.6|183967.5|183877.5|3
1739187780000|2025-02-10 11:43:00|183966.9|183876.9|183973.5|183883.5|183973.5|183883.5|183966.9|183876.9|2
1739187790000|2025-02-10 11:43:10|183968.3|183878.3|183972.7|183882.7|183978|183888|183968.3|183878.3|5
1739187800000|2025-02-10 11:43:20|183978.3|183888.3|183978.3|183888.3|183978.3|183888.3|183978.3|183888.3|1
1739187820000|2025-02-10 11:43:40|183972.6|183882.6|183968|183878|183978.6|183888.6|183968|183878|4
1739187830000|2025-02-10 11:43:50|183975.6|183885.6|183970.2|183880.2|183975.6|183885.6|183970.2|183880.2|2
1739187860000|2025-02-10 11:44:20|183978.8|183888.8|183972.3|183882.3|183978.8|183888.8|183972.3|183882.3|2
1739187880000|2025-02-10 11:44:40|183970|183880|183970|183880|183970|183880|183970|183880|1
1739187900000|2025-02-10 11:45:00|183972|183882|184004.6|183914.6|184004.6|183914.6|183972|183882|7
1739187910000|2025-02-10 11:45:10|184007.1|183917.1|184032.9|183942.9|184032.9|183942.9|184007.1|183917.1|7
1739187920000|2025-02-10 11:45:20|184034.7|183944.7|184038.3|183948.3|184038.3|183948.3|184034.7|183944.7|3
1739187930000|2025-02-10 11:45:30|184040.2|183950.2|184038.4|183948.4|184040.2|183950.2|184038.4|183948.4|2
1739187940000|2025-02-10 11:45:40|184034.6|183944.6|184030.1|183940.1|184034.6|183944.6|184030.1|183940.1|2
1739187950000|2025-02-10 11:45:50|184031.5|183941.5|184036.7|183946.7|184036.7|183946.7|184031.5|183941.5|3
1739187960000|2025-02-10 11:46:00|184038.4|183948.4|184073.9|183983.9|184075.8|183985.8|184038.4|183948.4|6
1739187970000|2025-02-10 11:46:10|184075.7|183985.7|184069.1|183979.1|184079.9|183989.9|184069.1|183979.1|9
1739187980000|2025-02-10 11:46:20|184070.7|183980.7|184088|183998|184095.8|184005.8|184070.7|183980.7|9
1739187990000|2025-02-10 11:46:30|184089.1|183999.1|184089|183999|184091.1|184001.1|184085.4|183995.4|9
1739188000000|2025-02-10 11:46:40|184086.8|183996.8|184086.8|183996.8|184086.8|183996.8|184086.8|183996.8|1
1739188020000|2025-02-10 11:47:00|184091.3|184001.3|184097.4|184007.4|184097.4|184007.4|184091.3|184001.3|3
1739188040000|2025-02-10 11:47:20|184092.4|184002.4|184089.9|183999.9|184092.4|184002.4|184089.9|183999.9|2
1739188050000|2025-02-10 11:47:30|184092.7|184002.7|184093.6|184003.6|184096.8|184006.8|184088.8|183998.8|7
1739188060000|2025-02-10 11:47:40|184090.1|184000.1|184087.5|183997.5|184090.1|184000.1|184087.5|183997.5|2
1739188080000|2025-02-10 11:48:00|184092.1|184002.1|184089.2|183999.2|184099.8|184009.8|184089.2|183999.2|8
1739188090000|2025-02-10 11:48:10|184088.3|183998.3|184142.8|184052.8|184142.8|184052.8|184088.3|183998.3|12
1739188100000|2025-02-10 11:48:20|184140.9|184050.9|184137.3|184047.3|184140.9|184050.9|184137.3|184047.3|3
1739188110000|2025-02-10 11:48:30|184139.3|184049.3|184138.6|184048.6|184139.3|184049.3|184138.6|184048.6|2
1739188120000|2025-02-10 11:48:40|184141.8|184051.8|184141.8|184051.8|184141.8|184051.8|184141.8|184051.8|1
1739188130000|2025-02-10 11:48:50|184139.4|184049.4|184141.1|184051.1|184141.7|184051.7|184135.4|184045.4|7
1739188140000|2025-02-10 11:49:00|184139.3|184049.3|184139.6|184049.6|184139.6|184049.6|184139.3|184049.3|2
1739188160000|2025-02-10 11:49:20|184137.7|184047.7|184139.9|184049.9|184139.9|184049.9|184137.7|184047.7|2
1739188170000|2025-02-10 11:49:30|184139.2|184049.2|184139|184049|184141.2|184051.2|184139|184049|3
1739188180000|2025-02-10 11:49:40|184136.2|184046.2|184130.9|184040.9|184136.2|184046.2|184118.7|184028.7|6
1739188190000|2025-02-10 11:49:50|184137.2|184047.2|184129.7|184039.7|184137.2|184047.2|184120.4|184030.4|5
1739188200000|2025-02-10 11:50:00|184146.9|184056.9|184131.4|184041.4|184146.9|184056.9|184121.6|184031.6|8
1739188220000|2025-02-10 11:50:20|184138.8|184048.8|184124.7|184034.7|184138.8|184048.8|184117.8|184027.8|9
1739188230000|2025-02-10 11:50:30|184131.1|184041.1|184125.5|184035.5|184131.1|184041.1|184119.1|184029.1|5
1739188250000|2025-02-10 11:50:50|184131|184041|184130.4|184040.4|184131|184041|184115.8|184025.8|5
1739188260000|2025-02-10 11:51:00|184121.4|184031.4|184161.1|184071.1|184167.3|184077.3|184120.6|184030.6|10
1739188270000|2025-02-10 11:51:10|184167.7|184077.7|184157.1|184067.1|184167.7|184077.7|184153.6|184063.6|10
1739188280000|2025-02-10 11:51:20|184148.6|184058.6|184149.8|184059.8|184151|184061|184139.9|184049.9|6
1739188290000|2025-02-10 11:51:30|184141.9|184051.9|184143|184053|184149.2|184059.2|184141.9|184051.9|5
1739188300000|2025-02-10 11:51:40|184145.6|184055.6|184147.4|184057.4|184150.5|184060.5|184141.8|184051.8|5
1739188310000|2025-02-10 11:51:50|184153.3|184063.3|184153.3|184063.3|184153.3|184063.3|184153.3|184063.3|1
1739188320000|2025-02-10 11:52:00|184187.3|184097.3|184232.1|184142.1|184238.2|184148.2|184175.8|184085.8|20
1739188330000|2025-02-10 11:52:10|184226.3|184136.3|184235.6|184145.6|184235.6|184145.6|184226.3|184136.3|4
1739188350000|2025-02-10 11:52:30|184237.9|184147.9|184233.9|184143.9|184237.9|184147.9|184231.2|184141.2|3
1739188360000|2025-02-10 11:52:40|184239.7|184149.7|184239.7|184149.7|184239.7|184149.7|184239.7|184149.7|1
1739188370000|2025-02-10 11:52:50|184224.5|184134.5|184201.8|184111.8|184232.3|184142.3|184201.8|184111.8|12
1739188380000|2025-02-10 11:53:00|184195.4|184105.4|184207.5|184117.5|184213.3|184123.3|184194.8|184104.8|10
1739188390000|2025-02-10 11:53:10|184200.2|184110.2|184175.7|184085.7|184201.1|184111.1|184175.7|184085.7|10
1739188400000|2025-02-10 11:53:20|184181|184091|184186.4|184096.4|184186.4|184096.4|184181|184091|2
1739188410000|2025-02-10 11:53:30|184191.4|184101.4|184191.4|184101.4|184191.4|184101.4|184191.4|184101.4|1
1739188430000|2025-02-10 11:53:50|184185.2|184095.2|184192|184102|184194.1|184104.1|184178.3|184088.3|8
1739188440000|2025-02-10 11:54:00|184183.5|184093.5|184165.5|184075.5|184183.5|184093.5|184161.8|184071.8|4
1739188450000|2025-02-10 11:54:10|184159.3|184069.3|184164.3|184074.3|184164.3|184074.3|184159.3|184069.3|2
1739188460000|2025-02-10 11:54:20|184170.2|184080.2|184177.4|184087.4|184177.4|184087.4|184170.2|184080.2|2
1739188480000|2025-02-10 11:54:40|184183.5|184093.5|184183.3|184093.3|184183.5|184093.5|184172.4|184082.4|7
1739188490000|2025-02-10 11:54:50|184182.5|184092.5|184182.5|184092.5|184182.5|184092.5|184182.5|184092.5|1
1739188500000|2025-02-10 11:55:00|184193|184103|184196.7|184106.7|184202.2|184112.2|184178.1|184088.1|14
1739188510000|2025-02-10 11:55:10|184203.6|184113.6|184217.9|184127.9|184218.1|184128.1|184199.6|184109.6|17
1739188520000|2025-02-10 11:55:20|184212.5|184122.5|184211.4|184121.4|184221.4|184131.4|184203.8|184113.8|14
1739188530000|2025-02-10 11:55:30|184198.4|184108.4|184246.3|184156.3|184258.6|184168.6|184198.4|184108.4|18
1739188540000|2025-02-10 11:55:40|184241|184151|184256.3|184166.3|184256.3|184166.3|184241|184151|10
1739188550000|2025-02-10 11:55:50|184250.1|184160.1|184219.6|184129.6|184250.1|184160.1|184212.7|184122.7|20
1739188560000|2025-02-10 11:56:00|184224|184134|184228.7|184138.7|184232.6|184142.6|184214.4|184124.4|15
1739188570000|2025-02-10 11:56:10|184229.3|184139.3|184224.5|184134.5|184232.1|184142.1|184224.5|184134.5|8
1739188580000|2025-02-10 11:56:20|184223.3|184133.3|184224.1|184134.1|184224.1|184134.1|184223.3|184133.3|2
1739188590000|2025-02-10 11:56:30|184223|184133|184203.6|184113.6|184223|184133|184203.6|184113.6|8
1739188600000|2025-02-10 11:56:40|184202.7|184112.7|184228.4|184138.4|184228.4|184138.4|184192.8|184102.8|12
1739188610000|2025-02-10 11:56:50|184223.1|184133.1|184221.5|184131.5|184229.2|184139.2|184219.5|184129.5|5
1739188620000|2025-02-10 11:57:00|184227.3|184137.3|184221|184131|184227.3|184137.3|184221|184131|2
1739188630000|2025-02-10 11:57:10|184226.6|184136.6|184224.8|184134.8|184229.5|184139.5|184223.5|184133.5|10
1739188640000|2025-02-10 11:57:20|184221.5|184131.5|184226.1|184136.1|184226.1|184136.1|184221.5|184131.5|5
1739188650000|2025-02-10 11:57:30|184223.7|184133.7|184223.3|184133.3|184224.2|184134.2|184219|184129|9
1739188670000|2025-02-10 11:57:50|184239.6|184149.6|184240.2|184150.2|184240.2|184150.2|184239.6|184149.6|2
1739188680000|2025-02-10 11:58:00|184234.2|184144.2|184234.8|184144.8|184243|184153|184229.3|184139.3|6
1739188690000|2025-02-10 11:58:10|184236.8|184146.8|184231.6|184141.6|184236.8|184146.8|184231.6|184141.6|4
1739188700000|2025-02-10 11:58:20|184225.8|184135.8|184225.2|184135.2|184231.1|184141.1|184225.2|184135.2|3
1739188710000|2025-02-10 11:58:30|184241.4|184151.4|184241.4|184151.4|184241.4|184151.4|184241.4|184151.4|1
1739188720000|2025-02-10 11:58:40|184235.9|184145.9|184245.6|184155.6|184248.1|184158.1|184229.6|184139.6|19
1739188730000|2025-02-10 11:58:50|184237.5|184147.5|184235.8|184145.8|184245.6|184155.6|184234.3|184144.3|7
1739188740000|2025-02-10 11:59:00|184230.4|184140.4|184232.8|184142.8|184242.7|184152.7|184229.2|184139.2|9
1739188750000|2025-02-10 11:59:10|184244.1|184154.1|184246.5|184156.5|184253.9|184163.9|184237.4|184147.4|23
1739188760000|2025-02-10 11:59:20|184240.5|184150.5|184242.1|184152.1|184249.9|184159.9|184237.3|184147.3|15
1739188770000|2025-02-10 11:59:30|184248.1|184158.1|184250|184160|184260.8|184170.8|184238.8|184148.8|15
1739188780000|2025-02-10 11:59:40|184244|184154|184244|184154|184244|184154|184244|184154|1
1739188790000|2025-02-10 11:59:50|184249.5|184159.5|184246.9|184156.9|184251.5|184161.5|184241.3|184151.3|10
1739188800000|2025-02-10 12:00:00|184242.2|184152.2|184221.1|184131.1|184242.2|184152.2|184218.8|184128.8|10
1739188810000|2025-02-10 12:00:10|184219|184129|184219|184129|184219|184129|184219|184129|1
1739188820000|2025-02-10 12:00:20|184214.8|184124.8|184218.7|184128.7|184224.2|184134.2|184214.8|184124.8|4
1739188830000|2025-02-10 12:00:30|184224.5|184134.5|184238.6|184148.6|184247|184157|184224.5|184134.5|14
1739188840000|2025-02-10 12:00:40|184246.8|184156.8|184251|184161|184251.5|184161.5|184237.5|184147.5|10
1739188850000|2025-02-10 12:00:50|184241.7|184151.7|184226.9|184136.9|184241.7|184151.7|184215.6|184125.6|7
1739188860000|2025-02-10 12:01:00|184213.3|184123.3|184234.1|184144.1|184243.6|184153.6|184213.3|184123.3|16
1739188870000|2025-02-10 12:01:10|184228.7|184138.7|184234.5|184144.5|184243|184153|184228.7|184138.7|5
1739188880000|2025-02-10 12:01:20|184228.5|184138.5|184230.7|184140.7|184244|184154|184228.5|184138.5|5
1739188890000|2025-02-10 12:01:30|184236.5|184146.5|184225.9|184135.9|184236.5|184146.5|184209.7|184119.7|18
1739188900000|2025-02-10 12:01:40|184231.9|184141.9|184215.4|184125.4|184239.3|184149.3|184215.4|184125.4|17
1739188910000|2025-02-10 12:01:50|184222.6|184132.6|184226|184136|184228.1|184138.1|184210.8|184120.8|13
1739188920000|2025-02-10 12:02:00|184220.7|184130.7|184220.3|184130.3|184231.5|184141.5|184220.3|184130.3|6
1739188930000|2025-02-10 12:02:10|184225.7|184135.7|184224.9|184134.9|184234.1|184144.1|184221.5|184131.5|18
1739188940000|2025-02-10 12:02:20|184221.1|184131.1|184230.7|184140.7|184230.7|184140.7|184219.7|184129.7|15
1739188950000|2025-02-10 12:02:30|184231.8|184141.8|184233.7|184143.7|184235.7|184145.7|184231.8|184141.8|4
1739188960000|2025-02-10 12:02:40|184237.8|184147.8|184236.3|184146.3|184237.8|184147.8|184236.3|184146.3|2
1739188970000|2025-02-10 12:02:50|184228|184138|184270|184180|184270|184180|184225.9|184135.9|4
1739188980000|2025-02-10 12:03:00|184272|184182|184266.6|184176.6|184272|184182|184266.6|184176.6|4
1739188990000|2025-02-10 12:03:10|184266.1|184176.1|184267.5|184177.5|184267.5|184177.5|184266.1|184176.1|2
1739189000000|2025-02-10 12:03:20|184265.3|184175.3|184235.1|184145.1|184265.3|184175.3|184235.1|184145.1|11
1739189020000|2025-02-10 12:03:40|184229.4|184139.4|184223.8|184133.8|184229.4|184139.4|184223.8|184133.8|3
1739189040000|2025-02-10 12:04:00|184225.2|184135.2|184238.7|184148.7|184240.2|184150.2|184225.2|184135.2|8
1739189050000|2025-02-10 12:04:10|184241.9|184151.9|184241.9|184151.9|184241.9|184151.9|184241.9|184151.9|1
1739189060000|2025-02-10 12:04:20|184242.9|184152.9|184244.4|184154.4|184244.4|184154.4|184242.9|184152.9|2
1739189070000|2025-02-10 12:04:30|184247.9|184157.9|184234.1|184144.1|184247.9|184157.9|184234.1|184144.1|8
1739189090000|2025-02-10 12:04:50|184232.9|184142.9|184232.9|184142.9|184232.9|184142.9|184232.9|184142.9|1
1739189100000|2025-02-10 12:05:00|184233.6|184143.6|184242.4|184152.4|184242.4|184152.4|184233.6|184143.6|4
1739189110000|2025-02-10 12:05:10|184241.3|184151.3|184238|184148|184241.3|184151.3|184238|184148|2
1739189120000|2025-02-10 12:05:20|184236.8|184146.8|184235.7|184145.7|184236.8|184146.8|184235.7|184145.7|2
1739189130000|2025-02-10 12:05:30|184234.8|184144.8|184234|184144|184234.8|184144.8|184234|184144|2
1739189140000|2025-02-10 12:05:40|184232.3|184142.3|184232.3|184142.3|184232.3|184142.3|184232.3|184142.3|1
1739189150000|2025-02-10 12:05:50|184233.4|184143.4|184237.2|184147.2|184237.4|184147.4|184233.4|184143.4|3
1739189160000|2025-02-10 12:06:00|184239.2|184149.2|184244.1|184154.1|184245.8|184155.8|184239.2|184149.2|6
1739189190000|2025-02-10 12:06:30|184241.9|184151.9|184246.5|184156.5|184246.5|184156.5|184241.9|184151.9|4
1739189200000|2025-02-10 12:06:40|184247.6|184157.6|184262.8|184172.8|184262.8|184172.8|184247.6|184157.6|5
1739189220000|2025-02-10 12:07:00|184263|184173|184260.8|184170.8|184263|184173|184260.8|184170.8|3
1739189230000|2025-02-10 12:07:10|184259|184169|184250.9|184160.9|184259|184169|184250.9|184160.9|4
1739189240000|2025-02-10 12:07:20|184247|184157|184247|184157|184247|184157|184247|184157|1
1739189250000|2025-02-10 12:07:30|184244.6|184154.6|184243.2|184153.2|184245.4|184155.4|184243.2|184153.2|3
1739189260000|2025-02-10 12:07:40|184240.8|184150.8|184236.1|184146.1|184240.8|184150.8|184236.1|184146.1|2
1739189270000|2025-02-10 12:07:50|184240.9|184150.9|184261.6|184171.6|184267.8|184177.8|184236.6|184146.6|11
1739189280000|2025-02-10 12:08:00|184267.1|184177.1|184305.4|184215.4|184309.6|184219.6|184267.1|184177.1|11
1739189290000|2025-02-10 12:08:10|184304.8|184214.8|184287.9|184197.9|184312.7|184222.7|184278.6|184188.6|14
1739189300000|2025-02-10 12:08:20|184281.5|184191.5|184285.7|184195.7|184291.3|184201.3|184277.5|184187.5|14
1739189310000|2025-02-10 12:08:30|184288|184198|184288.9|184198.9|184288.9|184198.9|184285.7|184195.7|4
1739189320000|2025-02-10 12:08:40|184290.4|184200.4|184297.8|184207.8|184300.7|184210.7|184290.4|184200.4|9
1739189330000|2025-02-10 12:08:50|184295.2|184205.2|184294.2|184204.2|184295.2|184205.2|184294.2|184204.2|2
1739189340000|2025-02-10 12:09:00|184295.8|184205.8|184294.1|184204.1|184295.8|184205.8|184294.1|184204.1|2
1739189360000|2025-02-10 12:09:20|184293.1|184203.1|184296.4|184206.4|184296.4|184206.4|184293.1|184203.1|3
1739189370000|2025-02-10 12:09:30|184297.9|184207.9|184297.9|184207.9|184297.9|184207.9|184297.9|184207.9|1
1739189380000|2025-02-10 12:09:40|184298.8|184208.8|184304.7|184214.7|184304.7|184214.7|184298.8|184208.8|3
1739189390000|2025-02-10 12:09:50|184303.8|184213.8|184303.8|184213.8|184303.8|184213.8|184303.8|184213.8|1
1739189410000|2025-02-10 12:10:10|184299.6|184209.6|184295|184205|184301.6|184211.6|184295|184205|6
1739189420000|2025-02-10 12:10:20|184269|184179|184290.9|184200.9|184290.9|184200.9|184266.3|184176.3|8
1739189450000|2025-02-10 12:10:50|184290|184200|184290|184200|184290|184200|184290|184200|1
1739189460000|2025-02-10 12:11:00|184288.8|184198.8|184288.8|184198.8|184288.8|184198.8|184288.8|184198.8|1
1739189470000|2025-02-10 12:11:10|184288|184198|184290.3|184200.3|184290.3|184200.3|184288|184198|2
1739189480000|2025-02-10 12:11:20|184289.3|184199.3|184289.3|184199.3|184289.3|184199.3|184289.3|184199.3|1
1739189490000|2025-02-10 12:11:30|184289.2|184199.2|184298.8|184208.8|184298.8|184208.8|184289.2|184199.2|3
1739189510000|2025-02-10 12:11:50|184297.1|184207.1|184297.1|184207.1|184297.1|184207.1|184297.1|184207.1|1
1739189530000|2025-02-10 12:12:10|184296.3|184206.3|184296.3|184206.3|184296.3|184206.3|184296.3|184206.3|1
1739189540000|2025-02-10 12:12:20|184292.8|184202.8|184263.1|184173.1|184292.8|184202.8|184243|184153|12
1739189550000|2025-02-10 12:12:30|184265|184175|184277.9|184187.9|184279.2|184189.2|184265|184175|7
1739189560000|2025-02-10 12:12:40|184279.9|184189.9|184276.4|184186.4|184279.9|184189.9|184276.4|184186.4|3
1739189570000|2025-02-10 12:12:50|184270.7|184180.7|184264.7|184174.7|184273|184183|184264.7|184174.7|4
1739189580000|2025-02-10 12:13:00|184263.9|184173.9|184266|184176|184266|184176|184263.9|184173.9|3
1739189590000|2025-02-10 12:13:10|184264|184174|184260.3|184170.3|184264|184174|184260.3|184170.3|5
1739189600000|2025-02-10 12:13:20|184259.4|184169.4|184260.2|184170.2|184260.2|184170.2|184259.4|184169.4|2
1739189610000|2025-02-10 12:13:30|184261.2|184171.2|184263.5|184173.5|184263.5|184173.5|184261.2|184171.2|3
1739189620000|2025-02-10 12:13:40|184261.9|184171.9|184261.9|184171.9|184261.9|184171.9|184261.9|184171.9|1
1739189630000|2025-02-10 12:13:50|184262.7|184172.7|184278.9|184188.9|184278.9|184188.9|184262.7|184172.7|9
1739189640000|2025-02-10 12:14:00|184281.9|184191.9|184287.1|184197.1|184290.2|184200.2|184275.1|184185.1|12
1739189650000|2025-02-10 12:14:10|184288.9|184198.9|184300.2|184210.2|184301.3|184211.3|184288.9|184198.9|4
1739189660000|2025-02-10 12:14:20|184301.3|184211.3|184300|184210|184305.5|184215.5|184300|184210|6
1739189670000|2025-02-10 12:14:30|184301.7|184211.7|184301|184211|184301.7|184211.7|184299.7|184209.7|3
1739189680000|2025-02-10 12:14:40|184303|184213|184295.7|184205.7|184303|184213|184295.7|184205.7|5
1739189690000|2025-02-10 12:14:50|184293.1|184203.1|184259|184169|184293.1|184203.1|184243.8|184153.8|7
1739189700000|2025-02-10 12:15:00|184258|184168|184240|184150|184258|184168|184240|184150|7
1739189710000|2025-02-10 12:15:10|184255.2|184165.2|184253.9|184163.9|184258.3|184168.3|184253.6|184163.6|7
1739189720000|2025-02-10 12:15:20|184245|184155|184218.9|184128.9|184249.5|184159.5|184218.9|184128.9|15
1739189730000|2025-02-10 12:15:30|184220.2|184130.2|184219.4|184129.4|184226.4|184136.4|184217.9|184127.9|9
1739189740000|2025-02-10 12:15:40|184222.5|184132.5|184221.4|184131.4|184232.3|184142.3|184220.5|184130.5|10
1739189750000|2025-02-10 12:15:50|184222.4|184132.4|184222.5|184132.5|184222.5|184132.5|184221.3|184131.3|3
1739189760000|2025-02-10 12:16:00|184221.5|184131.5|184223|184133|184223|184133|184221.5|184131.5|3
1739189770000|2025-02-10 12:16:10|184222|184132|184222.9|184132.9|184222.9|184132.9|184222|184132|2
1739189780000|2025-02-10 12:16:20|184224.4|184134.4|184228.4|184138.4|184228.4|184138.4|184224.4|184134.4|4
1739189790000|2025-02-10 12:16:30|184237.1|184147.1|184246.1|184156.1|184246.1|184156.1|184237.1|184147.1|7
1739189800000|2025-02-10 12:16:40|184247.7|184157.7|184246.7|184156.7|184247.7|184157.7|184246.7|184156.7|2
1739189810000|2025-02-10 12:16:50|184246.6|184156.6|184246.6|184156.6|184246.6|184156.6|184246.6|184156.6|1
1739189820000|2025-02-10 12:17:00|184245.3|184155.3|184247.3|184157.3|184247.3|184157.3|184245.3|184155.3|2
1739189830000|2025-02-10 12:17:10|184253.2|184163.2|184284.4|184194.4|184289.7|184199.7|184253.2|184163.2|10
1739189840000|2025-02-10 12:17:20|184286.5|184196.5|184288.3|184198.3|184288.3|184198.3|184286.5|184196.5|2
1739189850000|2025-02-10 12:17:30|184287.9|184197.9|184286.7|184196.7|184287.9|184197.9|184286.7|184196.7|2
1739189860000|2025-02-10 12:17:40|184286.3|184196.3|184283.2|184193.2|184287.5|184197.5|184283.2|184193.2|4
1739189870000|2025-02-10 12:17:50|184284.6|184194.6|184283.6|184193.6|184284.6|184194.6|184283.6|184193.6|2
1739189890000|2025-02-10 12:18:10|184283.9|184193.9|184274.8|184184.8|184288.1|184198.1|184274|184184|9
1739189910000|2025-02-10 12:18:30|184275.7|184185.7|184282.2|184192.2|184282.2|184192.2|184275.7|184185.7|4
1739189920000|2025-02-10 12:18:40|184281.3|184191.3|184278.7|184188.7|184283.3|184193.3|184278.7|184188.7|7
1739189940000|2025-02-10 12:19:00|184275.2|184185.2|184257|184167|184275.2|184185.2|184257|184167|4
1739189970000|2025-02-10 12:19:30|184256|184166|184256|184166|184256|184166|184256|184166|1
1739189980000|2025-02-10 12:19:40|184257.3|184167.3|184257.3|184167.3|184257.3|184167.3|184257.3|184167.3|1
1739189990000|2025-02-10 12:19:50|184255.4|184165.4|184246.8|184156.8|184255.4|184165.4|184240.9|184150.9|15
1739190000000|2025-02-10 12:20:00|184250.3|184160.3|184250.8|184160.8|184254.1|184164.1|184247|184157|11
1739190020000|2025-02-10 12:20:20|184248.4|184158.4|184250.7|184160.7|184250.7|184160.7|184248.4|184158.4|2
1739190030000|2025-02-10 12:20:30|184248.4|184158.4|184248.4|184158.4|184248.4|184158.4|184248.4|184158.4|1
1739190040000|2025-02-10 12:20:40|184251.3|184161.3|184251.3|184161.3|184251.3|184161.3|184251.3|184161.3|1
1739190070000|2025-02-10 12:21:10|184248.3|184158.3|184241.9|184151.9|184248.3|184158.3|184241.9|184151.9|4
1739190080000|2025-02-10 12:21:20|184243.9|184153.9|184243.9|184153.9|184243.9|184153.9|184243.9|184153.9|1
1739190090000|2025-02-10 12:21:30|184245.6|184155.6|184249|184159|184249|184159|184245.6|184155.6|2
1739190110000|2025-02-10 12:21:50|184247|184157|184247|184157|184247|184157|184247|184157|1
1739190120000|2025-02-10 12:22:00|184245|184155|184244.6|184154.6|184245|184155|184242.5|184152.5|3
1739190130000|2025-02-10 12:22:10|184247.1|184157.1|184216.1|184126.1|184247.1|184157.1|184207.8|184117.8|8
1739190140000|2025-02-10 12:22:20|184217.2|184127.2|184209.4|184119.4|184217.2|184127.2|184209.4|184119.4|3
1739190150000|2025-02-10 12:22:30|184207.7|184117.7|184200|184110|184207.7|184117.7|184200|184110|4
1739190160000|2025-02-10 12:22:40|184198.1|184108.1|184157.8|184067.8|184198.1|184108.1|184155.9|184065.9|14
1739190170000|2025-02-10 12:22:50|184155.9|184065.9|184158.3|184068.3|184158.3|184068.3|184153.7|184063.7|5
1739190180000|2025-02-10 12:23:00|184157.5|184067.5|184171.6|184081.6|184171.6|184081.6|184157.5|184067.5|5
1739190190000|2025-02-10 12:23:10|184173.7|184083.7|184173.7|184083.7|184173.7|184083.7|184173.7|184083.7|1
1739190200000|2025-02-10 12:23:20|184174.6|184084.6|184190.2|184100.2|184190.2|184100.2|184174.6|184084.6|4
1739190210000|2025-02-10 12:23:30|184189.2|184099.2|184181.7|184091.7|184189.2|184099.2|184181.7|184091.7|3
1739190220000|2025-02-10 12:23:40|184179.4|184089.4|184175.8|184085.8|184179.4|184089.4|184174.7|184084.7|4
1739190230000|2025-02-10 12:23:50|184177.2|184087.2|184175.8|184085.8|184177.2|184087.2|184175.8|184085.8|2
1739190240000|2025-02-10 12:24:00|184174.8|184084.8|184171.9|184081.9|184174.8|184084.8|184171.9|184081.9|3
1739190250000|2025-02-10 12:24:10|184171|184081|184173.9|184083.9|184173.9|184083.9|184171|184081|3
1739190260000|2025-02-10 12:24:20|184175.8|184085.8|184175.8|184085.8|184175.8|184085.8|184175.8|184085.8|1
1739190270000|2025-02-10 12:24:30|184173.6|184083.6|184175.7|184085.7|184175.7|184085.7|184173.6|184083.6|3
1739190290000|2025-02-10 12:24:50|184174.8|184084.8|184150.9|184060.9|184177.6|184087.6|184150.9|184060.9|9
1739190310000|2025-02-10 12:25:10|184151.5|184061.5|184151.4|184061.4|184153.2|184063.2|184151.4|184061.4|3
1739190320000|2025-02-10 12:25:20|184154|184064|184145.7|184055.7|184154|184064|184145.7|184055.7|5
1739190330000|2025-02-10 12:25:30|184147.9|184057.9|184147.9|184057.9|184147.9|184057.9|184147.9|184057.9|1
1739190340000|2025-02-10 12:25:40|184150.3|184060.3|184147.7|184057.7|184150.3|184060.3|184145.1|184055.1|3
1739190360000|2025-02-10 12:26:00|184149.7|184059.7|184149.7|184059.7|184161.2|184071.2|184149.7|184059.7|10
1739190370000|2025-02-10 12:26:10|184151.5|184061.5|184174.8|184084.8|184181.1|184091.1|184151.5|184061.5|5
1739190380000|2025-02-10 12:26:20|184179.9|184089.9|184185.2|184095.2|184201.9|184111.9|184179.9|184089.9|7
1739190390000|2025-02-10 12:26:30|184185|184095|184174.1|184084.1|184185|184095|184174.1|184084.1|6
1739190400000|2025-02-10 12:26:40|184173.2|184083.2|184165.9|184075.9|184173.2|184083.2|184165.9|184075.9|4
1739190410000|2025-02-10 12:26:50|184163.9|184073.9|184148.8|184058.8|184163.9|184073.9|184148.8|184058.8|4
1739190420000|2025-02-10 12:27:00|184146.9|184056.9|184146.9|184056.9|184146.9|184056.9|184146.9|184056.9|1
1739190430000|2025-02-10 12:27:10|184147.9|184057.9|184147.9|184057.9|184147.9|184057.9|184147.9|184057.9|1
1739190440000|2025-02-10 12:27:20|184148.8|184058.8|184166.4|184076.4|184166.4|184076.4|184148.8|184058.8|6
1739190480000|2025-02-10 12:28:00|184167.9|184077.9|184167.9|184077.9|184167.9|184077.9|184167.9|184077.9|1
1739190490000|2025-02-10 12:28:10|184169|184079|184173.8|184083.8|184174.8|184084.8|184169|184079|3
1739190500000|2025-02-10 12:28:20|184176.3|184086.3|184184.8|184094.8|184184.8|184094.8|184176.3|184086.3|4
1739190510000|2025-02-10 12:28:30|184185.7|184095.7|184185.7|184095.7|184185.7|184095.7|184185.7|184095.7|1
1739190520000|2025-02-10 12:28:40|184186.9|184096.9|184195.4|184105.4|184195.4|184105.4|184186.9|184096.9|5
1739190540000|2025-02-10 12:29:00|184196.6|184106.6|184201.5|184111.5|184201.5|184111.5|184196.6|184106.6|2
1739190550000|2025-02-10 12:29:10|184252.4|184162.4|184227.5|184137.5|184252.4|184162.4|184227.5|184137.5|5
1739190560000|2025-02-10 12:29:20|184234.8|184144.8|184237.9|184147.9|184237.9|184147.9|184234.8|184144.8|2
1739190570000|2025-02-10 12:29:30|184231.2|184141.2|184231.6|184141.6|184231.6|184141.6|184229.6|184139.6|3
1739190580000|2025-02-10 12:29:40|184226.8|184136.8|184232.8|184142.8|184238.6|184148.6|184222.3|184132.3|8
1739190590000|2025-02-10 12:29:50|184238.9|184148.9|184238|184148|184243.4|184153.4|184233.3|184143.3|5
1739190600000|2025-02-10 12:30:00|184243.1|184153.1|184237.5|184147.5|184243.1|184153.1|184225.5|184135.5|7
1739190610000|2025-02-10 12:30:10|184229.9|184139.9|184217|184127|184229.9|184139.9|184217|184127|3
1739190620000|2025-02-10 12:30:20|184211.7|184121.7|184196.8|184106.8|184211.7|184121.7|184186.6|184096.6|8
1739190630000|2025-02-10 12:30:30|184191.4|184101.4|184196.2|184106.2|184196.2|184106.2|184187.1|184097.1|6
1739190640000|2025-02-10 12:30:40|184203.2|184113.2|184193.3|184103.3|184241.3|184151.3|184193.3|184103.3|12
1739190650000|2025-02-10 12:30:50|184194.4|184104.4|184193|184103|184215.4|184125.4|184191.1|184101.1|10
1739190660000|2025-02-10 12:31:00|184190.9|184100.9|184182.7|184092.7|184190.9|184100.9|184182.7|184092.7|6
1739190670000|2025-02-10 12:31:10|184177|184087|184175.7|184085.7|184180.2|184090.2|184173.2|184083.2|7
1739190680000|2025-02-10 12:31:20|184184.3|184094.3|184204.6|184114.6|184204.6|184114.6|184184.3|184094.3|6
1739190690000|2025-02-10 12:31:30|184209.4|184119.4|184210.8|184120.8|184211.1|184121.1|184200.4|184110.4|6
1739190700000|2025-02-10 12:31:40|184210.4|184120.4|184203|184113|184216.7|184126.7|184197.6|184107.6|7
1739190710000|2025-02-10 12:31:50|184197.9|184107.9|184200.8|184110.8|184210.4|184120.4|184197.9|184107.9|6
1739190720000|2025-02-10 12:32:00|184200.9|184110.9|184198.9|184108.9|184206.7|184116.7|184198.9|184108.9|6
1739190730000|2025-02-10 12:32:10|184208.4|184118.4|184191.2|184101.2|184208.4|184118.4|184191.2|184101.2|4
1739190740000|2025-02-10 12:32:20|184185.7|184095.7|184185|184095|184190.7|184100.7|184184.6|184094.6|6
1739190750000|2025-02-10 12:32:30|184180.7|184090.7|184188.2|184098.2|184197|184107|184180.7|184090.7|9
1739190760000|2025-02-10 12:32:40|184196.9|184106.9|184231.7|184141.7|184231.7|184141.7|184196.9|184106.9|2
1739190770000|2025-02-10 12:32:50|184229.5|184139.5|184243.2|184153.2|184243.8|184153.8|184225.8|184135.8|9
1739190780000|2025-02-10 12:33:00|184250.7|184160.7|184301.5|184211.5|184316.3|184226.3|184249.5|184159.5|11
1739190790000|2025-02-10 12:33:10|184301.7|184211.7|184298.4|184208.4|184303.1|184213.1|184289.6|184199.6|15
1739190800000|2025-02-10 12:33:20|184296.1|184206.1|184257.1|184167.1|184296.1|184206.1|184254.1|184164.1|8
1739190810000|2025-02-10 12:33:30|184258.9|184168.9|184253.9|184163.9|184258.9|184168.9|184253.7|184163.7|4
1739190820000|2025-02-10 12:33:40|184249.3|184159.3|184256.5|184166.5|184256.5|184166.5|184249.3|184159.3|5
1739190830000|2025-02-10 12:33:50|184260.3|184170.3|184269|184179|184269|184179|184260.3|184170.3|5
1739190840000|2025-02-10 12:34:00|184268.3|184178.3|184268.3|184178.3|184268.3|184178.3|184268.3|184178.3|1
1739190850000|2025-02-10 12:34:10|184266.7|184176.7|184272.1|184182.1|184272.1|184182.1|184266.7|184176.7|3
1739190860000|2025-02-10 12:34:20|184276.1|184186.1|184266.2|184176.2|184276.1|184186.1|184258.8|184168.8|5
1739190870000|2025-02-10 12:34:30|184263.9|184173.9|184265.7|184175.7|184265.7|184175.7|184263.9|184173.9|2
1739190880000|2025-02-10 12:34:40|184263.7|184173.7|184263.7|184173.7|184263.7|184173.7|184263.7|184173.7|1
1739190890000|2025-02-10 12:34:50|184265.5|184175.5|184265.5|184175.5|184265.5|184175.5|184265.5|184175.5|1
1739190900000|2025-02-10 12:35:00|184265.1|184175.1|184266.5|184176.5|184266.5|184176.5|184265.1|184175.1|2
1739190910000|2025-02-10 12:35:10|184267.9|184177.9|184270.3|184180.3|184270.3|184180.3|184267.9|184177.9|2
1739190950000|2025-02-10 12:35:50|184268.4|184178.4|184263|184173|184268.4|184178.4|184263|184173|4
1739190960000|2025-02-10 12:36:00|184265.7|184175.7|184250.7|184160.7|184268.4|184178.4|184250.7|184160.7|8
1739190990000|2025-02-10 12:36:30|184248.3|184158.3|184248.4|184158.4|184250.5|184160.5|184246.3|184156.3|5
1739191000000|2025-02-10 12:36:40|184255.4|184165.4|184255.4|184165.4|184255.4|184165.4|184255.4|184165.4|1
1739191010000|2025-02-10 12:36:50|184259.5|184169.5|184268.2|184178.2|184268.2|184178.2|184259.5|184169.5|6
1739191020000|2025-02-10 12:37:00|184270.3|184180.3|184270.3|184180.3|184270.3|184180.3|184270.3|184180.3|1
1739191030000|2025-02-10 12:37:10|184272.5|184182.5|184292.3|184202.3|184292.3|184202.3|184272.5|184182.5|3
1739191040000|2025-02-10 12:37:20|184295.3|184205.3|184297.2|184207.2|184297.2|184207.2|184295.3|184205.3|3
1739191060000|2025-02-10 12:37:40|184302.1|184212.1|184302.1|184212.1|184302.1|184212.1|184302.1|184212.1|1
1739191070000|2025-02-10 12:37:50|184294.7|184204.7|184296.4|184206.4|184296.4|184206.4|184288.9|184198.9|3
1739191090000|2025-02-10 12:38:10|184292.1|184202.1|184294.9|184204.9|184299.6|184209.6|184292.1|184202.1|3
1739191100000|2025-02-10 12:38:20|184299.5|184209.5|184309.5|184219.5|184309.5|184219.5|184297.9|184207.9|6
1739191110000|2025-02-10 12:38:30|184332.6|184242.6|184318.7|184228.7|184332.6|184242.6|184318.7|184228.7|6
1739191120000|2025-02-10 12:38:40|184322.1|184232.1|184322.1|184232.1|184322.1|184232.1|184322.1|184232.1|1
1739191130000|2025-02-10 12:38:50|184318.7|184228.7|184318.7|184228.7|184318.7|184228.7|184318.7|184228.7|1
1739191140000|2025-02-10 12:39:00|184311.8|184221.8|184312.9|184222.9|184312.9|184222.9|184311.8|184221.8|3
1739191150000|2025-02-10 12:39:10|184306.1|184216.1|184317.6|184227.6|184317.6|184227.6|184306.1|184216.1|3
1739191170000|2025-02-10 12:39:30|184323.3|184233.3|184319.3|184229.3|184323.3|184233.3|184316|184226|3
1739191180000|2025-02-10 12:39:40|184324.8|184234.8|184324.8|184234.8|184324.8|184234.8|184324.8|184234.8|1
1739191190000|2025-02-10 12:39:50|184319.1|184229.1|184310.5|184220.5|184336|184246|184310.3|184220.3|9
1739191210000|2025-02-10 12:40:10|184304.8|184214.8|184303.1|184213.1|184308.5|184218.5|184303.1|184213.1|3
1739191220000|2025-02-10 12:40:20|184297.1|184207.1|184296.7|184206.7|184304|184214|184296.7|184206.7|3
1739191230000|2025-02-10 12:40:30|184307|184217|184288.1|184198.1|184307|184217|184259.4|184169.4|17
1739191240000|2025-02-10 12:40:40|184288.6|184198.6|184293.7|184203.7|184293.7|184203.7|184288.6|184198.6|8
1739191250000|2025-02-10 12:40:50|184292.1|184202.1|184295|184205|184295.8|184205.8|184292.1|184202.1|10
1739191260000|2025-02-10 12:41:00|184299.4|184209.4|184305.9|184215.9|184311.2|184221.2|184293|184203|8
1739191270000|2025-02-10 12:41:10|184306.1|184216.1|184303.5|184213.5|184317.4|184227.4|184301.7|184211.7|14
1739191280000|2025-02-10 12:41:20|184297.5|184207.5|184304|184214|184304|184214|184290.1|184200.1|4
1739191290000|2025-02-10 12:41:30|184308.7|184218.7|184306.7|184216.7|184319|184229|184306.7|184216.7|5
1739191300000|2025-02-10 12:41:40|184299.4|184209.4|184294.1|184204.1|184299.4|184209.4|184294.1|184204.1|2
1739191310000|2025-02-10 12:41:50|184304.9|184214.9|184308.8|184218.8|184314.7|184224.7|184300.8|184210.8|6
1739191320000|2025-02-10 12:42:00|184302.2|184212.2|184317.3|184227.3|184317.3|184227.3|184302.2|184212.2|5
1739191330000|2025-02-10 12:42:10|184320|184230|184313.8|184223.8|184320|184230|184305.7|184215.7|5
1739191350000|2025-02-10 12:42:30|184299.8|184209.8|184301.2|184211.2|184307|184217|184287.1|184197.1|7
1739191360000|2025-02-10 12:42:40|184295.5|184205.5|184308.3|184218.3|184308.3|184218.3|184295.5|184205.5|3
1739191370000|2025-02-10 12:42:50|184314.9|184224.9|184306.6|184216.6|184314.9|184224.9|184306.6|184216.6|2
1739191380000|2025-02-10 12:43:00|184312|184222|184290.3|184200.3|184312.1|184222.1|184290.3|184200.3|6
1739191410000|2025-02-10 12:43:30|184294.5|184204.5|184295.4|184205.4|184295.4|184205.4|184284.8|184194.8|4
1739191420000|2025-02-10 12:43:40|184285.4|184195.4|184303.3|184213.3|184303.3|184213.3|184281.3|184191.3|7
1739191430000|2025-02-10 12:43:50|184307.6|184217.6|184306.9|184216.9|184307.6|184217.6|184302.6|184212.6|3
1739191440000|2025-02-10 12:44:00|184310.8|184220.8|184308.7|184218.7|184310.8|184220.8|184302|184212|6
1739191450000|2025-02-10 12:44:10|184303.5|184213.5|184303.8|184213.8|184309|184219|184303.5|184213.5|3
1739191470000|2025-02-10 12:44:30|184299.9|184209.9|184277.9|184187.9|184305.4|184215.4|184277.9|184187.9|4
1739191480000|2025-02-10 12:44:40|184271.5|184181.5|184279.9|184189.9|184297.5|184207.5|184271.5|184181.5|7
1739191490000|2025-02-10 12:44:50|184274.8|184184.8|184283.9|184193.9|184287.8|184197.8|184274.8|184184.8|3
1739191500000|2025-02-10 12:45:00|184288.1|184198.1|184295.5|184205.5|184295.5|184205.5|184288.1|184198.1|2
1739191510000|2025-02-10 12:45:10|184291.7|184201.7|184291.7|184201.7|184291.7|184201.7|184291.7|184201.7|1
1739191520000|2025-02-10 12:45:20|184295.6|184205.6|184295.6|184205.6|184295.6|184205.6|184295.6|184205.6|1
1739191530000|2025-02-10 12:45:30|184280.7|184190.7|184285.6|184195.6|184285.6|184195.6|184280.7|184190.7|2
1739191540000|2025-02-10 12:45:40|184292.8|184202.8|184286.4|184196.4|184292.8|184202.8|184286.4|184196.4|2
1739191550000|2025-02-10 12:45:50|184294.7|184204.7|184298.9|184208.9|184298.9|184208.9|184286.4|184196.4|5
1739191560000|2025-02-10 12:46:00|184303.7|184213.7|184304.1|184214.1|184304.1|184214.1|184303.7|184213.7|2
1739191570000|2025-02-10 12:46:10|184299.1|184209.1|184300.3|184210.3|184304.1|184214.1|184299.1|184209.1|3
1739191580000|2025-02-10 12:46:20|184293.9|184203.9|184288.9|184198.9|184293.9|184203.9|184288.9|184198.9|2
1739191590000|2025-02-10 12:46:30|184284|184194|184273.1|184183.1|184288.3|184198.3|184269.4|184179.4|8
1739191600000|2025-02-10 12:46:40|184270.2|184180.2|184257|184167|184273.1|184183.1|184257|184167|6
1739191610000|2025-02-10 12:46:50|184252.1|184162.1|184243.4|184153.4|184252.1|184162.1|184243.4|184153.4|3
1739191620000|2025-02-10 12:47:00|184245.2|184155.2|184257.4|184167.4|184263.6|184173.6|184245.2|184155.2|4
1739191630000|2025-02-10 12:47:10|184252.7|184162.7|184247.1|184157.1|184252.7|184162.7|184247.1|184157.1|3
1739191650000|2025-02-10 12:47:30|184251.1|184161.1|184246.5|184156.5|184251.1|184161.1|184246.5|184156.5|2
1739191660000|2025-02-10 12:47:40|184250.9|184160.9|184247.2|184157.2|184250.9|184160.9|184246.6|184156.6|3
1739191680000|2025-02-10 12:48:00|184251.9|184161.9|184251.9|184161.9|184251.9|184161.9|184251.9|184161.9|1
1739191690000|2025-02-10 12:48:10|184246.4|184156.4|184251.8|184161.8|184251.8|184161.8|184246.4|184156.4|2
1739191710000|2025-02-10 12:48:30|184256.4|184166.4|184222.6|184132.6|184256.4|184166.4|184214.4|184124.4|10
1739191720000|2025-02-10 12:48:40|184218.5|184128.5|184219.6|184129.6|184235.5|184145.5|184218.5|184128.5|16
1739191730000|2025-02-10 12:48:50|184217.7|184127.7|184220.1|184130.1|184220.1|184130.1|184217.7|184127.7|2
1739191740000|2025-02-10 12:49:00|184216|184126|184227.3|184137.3|184235.3|184145.3|184215.9|184125.9|23
1739191750000|2025-02-10 12:49:10|184231.2|184141.2|184233.4|184143.4|184238|184148|184225|184135|12
1739191760000|2025-02-10 12:49:20|184238.1|184148.1|184232.8|184142.8|184238.1|184148.1|184228.5|184138.5|4
1739191770000|2025-02-10 12:49:30|184228.6|184138.6|184221.7|184131.7|184233.9|184143.9|184221.7|184131.7|10
1739191780000|2025-02-10 12:49:40|184225.8|184135.8|184220.8|184130.8|184225.8|184135.8|184220.8|184130.8|4
1739191790000|2025-02-10 12:49:50|184224.8|184134.8|184229.2|184139.2|184229.2|184139.2|184224.8|184134.8|2
1739191800000|2025-02-10 12:50:00|184218.8|184128.8|184226.5|184136.5|184228.3|184138.3|184218.4|184128.4|4
1739191830000|2025-02-10 12:50:30|184219|184129|184219|184129|184219|184129|184219|184129|1
1739191840000|2025-02-10 12:50:40|184220.9|184130.9|184235.5|184145.5|184242.7|184152.7|184220.9|184130.9|13
1739191850000|2025-02-10 12:50:50|184231.5|184141.5|184238.7|184148.7|184242.8|184152.8|184231.5|184141.5|3
1739191860000|2025-02-10 12:51:00|184243.2|184153.2|184266.1|184176.1|184306.9|184216.9|184241.5|184151.5|22
1739191870000|2025-02-10 12:51:10|184267.7|184177.7|184251.6|184161.6|184267.7|184177.7|184251.1|184161.1|16
1739191880000|2025-02-10 12:51:20|184252.3|184162.3|184246.6|184156.6|184254.5|184164.5|184242.4|184152.4|12
1739191890000|2025-02-10 12:51:30|184243.7|184153.7|184245.8|184155.8|184245.8|184155.8|184243.7|184153.7|2
1739191900000|2025-02-10 12:51:40|184243.9|184153.9|184245.2|184155.2|184246.2|184156.2|184243.9|184153.9|7
1739191910000|2025-02-10 12:51:50|184245.6|184155.6|184246.6|184156.6|184248.7|184158.7|184245.6|184155.6|4
1739191920000|2025-02-10 12:52:00|184248.6|184158.6|184246|184156|184248.6|184158.6|184246|184156|2
1739191930000|2025-02-10 12:52:10|184248.7|184158.7|184247|184157|184250.8|184160.8|184247|184157|3
1739191940000|2025-02-10 12:52:20|184244.6|184154.6|184244.6|184154.6|184244.6|184154.6|184244.6|184154.6|1
1739191950000|2025-02-10 12:52:30|184247.7|184157.7|184247.8|184157.8|184247.8|184157.8|184247.7|184157.7|2
1739191960000|2025-02-10 12:52:40|184249.7|184159.7|184242.4|184152.4|184249.7|184159.7|184242.4|184152.4|6
1739191970000|2025-02-10 12:52:50|184240.4|184150.4|184245.8|184155.8|184247.6|184157.6|184240.4|184150.4|6
1739191980000|2025-02-10 12:53:00|184246.7|184156.7|184243.9|184153.9|184249|184159|184243.9|184153.9|4
1739192000000|2025-02-10 12:53:20|184247.1|184157.1|184233.7|184143.7|184247.1|184157.1|184224.2|184134.2|13
1739192030000|2025-02-10 12:53:50|184231.9|184141.9|184238.6|184148.6|184238.6|184148.6|184231.9|184141.9|3
1739192040000|2025-02-10 12:54:00|184238.3|184148.3|184237.1|184147.1|184240.3|184150.3|184237.1|184147.1|6
1739192050000|2025-02-10 12:54:10|184234.7|184144.7|184236.5|184146.5|184236.5|184146.5|184234.7|184144.7|2
1739192090000|2025-02-10 12:54:50|184238.5|184148.5|184248.8|184158.8|184248.8|184158.8|184238.5|184148.5|6
1739192100000|2025-02-10 12:55:00|184252.5|184162.5|184286.1|184196.1|184299.5|184209.5|184252.5|184162.5|13
1739192110000|2025-02-10 12:55:10|184291.4|184201.4|184287.1|184197.1|184302|184212|184282.2|184192.2|21
1739192120000|2025-02-10 12:55:20|184289.9|184199.9|184287.1|184197.1|184289.9|184199.9|184282.5|184192.5|13
1739192130000|2025-02-10 12:55:30|184287.2|184197.2|184269.2|184179.2|184287.2|184197.2|184267.6|184177.6|13
1739192140000|2025-02-10 12:55:40|184264.9|184174.9|184267.2|184177.2|184269.2|184179.2|184264.9|184174.9|4
1739192150000|2025-02-10 12:55:50|184269.4|184179.4|184268.1|184178.1|184269.7|184179.7|184264.9|184174.9|7
1739192160000|2025-02-10 12:56:00|184266.2|184176.2|184266.3|184176.3|184276.1|184186.1|184263.7|184173.7|11
1739192170000|2025-02-10 12:56:10|184267.3|184177.3|184267.9|184177.9|184267.9|184177.9|184267.3|184177.3|2
1739192190000|2025-02-10 12:56:30|184249.2|184159.2|184265.8|184175.8|184267.8|184177.8|184247.6|184157.6|19
1739192200000|2025-02-10 12:56:40|184267.6|184177.6|184270.4|184180.4|184272.7|184182.7|184267.6|184177.6|6
1739192210000|2025-02-10 12:56:50|184267.7|184177.7|184258.1|184168.1|184267.7|184177.7|184258.1|184168.1|5
1739192220000|2025-02-10 12:57:00|184260.8|184170.8|184257.6|184167.6|184263.6|184173.6|184257.6|184167.6|9
1739192230000|2025-02-10 12:57:10|184260|184170|184261.8|184171.8|184261.8|184171.8|184253.6|184163.6|7
1739192240000|2025-02-10 12:57:20|184259.7|184169.7|184264.3|184174.3|184266.2|184176.2|184259.7|184169.7|6
1739192250000|2025-02-10 12:57:30|184262.4|184172.4|184263.9|184173.9|184266.2|184176.2|184262.4|184172.4|5
1739192260000|2025-02-10 12:57:40|184267.3|184177.3|184265|184175|184267.3|184177.3|184265|184175|2
1739192270000|2025-02-10 12:57:50|184262.7|184172.7|184263.6|184173.6|184269.6|184179.6|184262.7|184172.7|8
1739192280000|2025-02-10 12:58:00|184266.2|184176.2|184262.1|184172.1|184266.6|184176.6|184262.1|184172.1|5
1739192290000|2025-02-10 12:58:10|184260.2|184170.2|184257.5|184167.5|184263.4|184173.4|184257.5|184167.5|5
1739192300000|2025-02-10 12:58:20|184261.8|184171.8|184264|184174|184265.8|184175.8|184259.7|184169.7|14
1739192310000|2025-02-10 12:58:30|184266.7|184176.7|184267.9|184177.9|184267.9|184177.9|184261.6|184171.6|11
1739192320000|2025-02-10 12:58:40|184269.4|184179.4|184269.1|184179.1|184269.4|184179.4|184266.6|184176.6|5
1739192330000|2025-02-10 12:58:50|184269.9|184179.9|184269.9|184179.9|184269.9|184179.9|184269.9|184179.9|1
1739192340000|2025-02-10 12:59:00|184288.4|184198.4|184274.9|184184.9|184288.4|184198.4|184273.2|184183.2|7
1739192350000|2025-02-10 12:59:10|184271.8|184181.8|184276.1|184186.1|184276.1|184186.1|184266.6|184176.6|12
1739192360000|2025-02-10 12:59:20|184276.2|184186.2|184277.2|184187.2|184277.2|184187.2|184276.2|184186.2|2
1739192370000|2025-02-10 12:59:30|184278.8|184188.8|184289.2|184199.2|184290.7|184200.7|184278.8|184188.8|7
1739192380000|2025-02-10 12:59:40|184287.1|184197.1|184280.2|184190.2|184287.1|184197.1|184280.2|184190.2|8
1739192390000|2025-02-10 12:59:50|184282.3|184192.3|184281.3|184191.3|184282.3|184192.3|184281.3|184191.3|2
1739192400000|2025-02-10 13:00:00|184279.5|184189.5|184298|184208|184298|184208|184279.5|184189.5|18
1739192410000|2025-02-10 13:00:10|184293.4|184203.4|184284.6|184194.6|184293.4|184203.4|184284.6|184194.6|5
1739192420000|2025-02-10 13:00:20|184290.2|184200.2|184295.9|184205.9|184300.4|184210.4|184290.2|184200.2|5
1739192430000|2025-02-10 13:00:30|184299.3|184209.3|184290.3|184200.3|184299.3|184209.3|184290.3|184200.3|3
1739192440000|2025-02-10 13:00:40|184292.3|184202.3|184291.6|184201.6|184298|184208|184286.3|184196.3|10
1739192450000|2025-02-10 13:00:50|184288.1|184198.1|184261.6|184171.6|184288.1|184198.1|184261.6|184171.6|14
1739192460000|2025-02-10 13:01:00|184257.4|184167.4|184246.2|184156.2|184259.3|184169.3|184241.5|184151.5|13
1739192470000|2025-02-10 13:01:10|184248.3|184158.3|184256.6|184166.6|184259|184169|184248.3|184158.3|6
1739192480000|2025-02-10 13:01:20|184257.1|184167.1|184256.4|184166.4|184260.5|184170.5|184256.4|184166.4|7
1739192490000|2025-02-10 13:01:30|184254.5|184164.5|184265.5|184175.5|184273.5|184183.5|184254.5|184164.5|10
1739192500000|2025-02-10 13:01:40|184267.7|184177.7|184264.8|184174.8|184272.2|184182.2|184264.8|184174.8|4
1739192510000|2025-02-10 13:01:50|184265.9|184175.9|184272.8|184182.8|184277.2|184187.2|184264.6|184174.6|10
1739192520000|2025-02-10 13:02:00|184274.7|184184.7|184274.5|184184.5|184277.5|184187.5|184274.5|184184.5|4
1739192530000|2025-02-10 13:02:10|184272.5|184182.5|184272.9|184182.9|184277.1|184187.1|184268.4|184178.4|6
1739192540000|2025-02-10 13:02:20|184270.2|184180.2|184263.7|184173.7|184270.2|184180.2|184261.8|184171.8|8
1739192550000|2025-02-10 13:02:30|184262.6|184172.6|184276.3|184186.3|184276.3|184186.3|184262.6|184172.6|2
1739192560000|2025-02-10 13:02:40|184278.5|184188.5|184263.9|184173.9|184278.5|184188.5|184263.9|184173.9|5
1739192570000|2025-02-10 13:02:50|184261|184171|184258.1|184168.1|184261|184171|184258.1|184168.1|5
1739192580000|2025-02-10 13:03:00|184254.1|184164.1|184254.1|184164.1|184254.1|184164.1|184254.1|184164.1|1
1739192590000|2025-02-10 13:03:10|184249|184159|184254.2|184164.2|184254.2|184164.2|184249|184159|4
1739192600000|2025-02-10 13:03:20|184267|184177|184261.7|184171.7|184267|184177|184261.7|184171.7|7
1739192610000|2025-02-10 13:03:30|184262.3|184172.3|184248.7|184158.7|184262.3|184172.3|184248.7|184158.7|5
1739192620000|2025-02-10 13:03:40|184246.4|184156.4|184241.9|184151.9|184246.4|184156.4|184241.9|184151.9|4
1739192630000|2025-02-10 13:03:50|184239.9|184149.9|184252.2|184162.2|184252.2|184162.2|184235.7|184145.7|9
1739192640000|2025-02-10 13:04:00|184254.6|184164.6|184253.2|184163.2|184255.2|184165.2|184253.2|184163.2|4
1739192650000|2025-02-10 13:04:10|184253.4|184163.4|184242.8|184152.8|184253.4|184163.4|184242.8|184152.8|3
1739192660000|2025-02-10 13:04:20|184239.2|184149.2|184227.5|184137.5|184239.2|184149.2|184227.5|184137.5|5
1739192670000|2025-02-10 13:04:30|184225.3|184135.3|184227.3|184137.3|184227.3|184137.3|184223.1|184133.1|6
1739192680000|2025-02-10 13:04:40|184227.2|184137.2|184218.4|184128.4|184227.2|184137.2|184218.4|184128.4|3
1739192690000|2025-02-10 13:04:50|184221.2|184131.2|184219.1|184129.1|184221.2|184131.2|184219.1|184129.1|3
1739192700000|2025-02-10 13:05:00|184222.5|184132.5|184222.5|184132.5|184222.5|184132.5|184222.5|184132.5|1
1739192710000|2025-02-10 13:05:10|184220.2|184130.2|184220.2|184130.2|184220.2|184130.2|184220.2|184130.2|1
1739192720000|2025-02-10 13:05:20|184223.9|184133.9|184223.9|184133.9|184223.9|184133.9|184223.9|184133.9|1
1739192730000|2025-02-10 13:05:30|184221.5|184131.5|184212.2|184122.2|184221.5|184131.5|184212.2|184122.2|5
1739192740000|2025-02-10 13:05:40|184178.4|184088.4|184187.6|184097.6|184187.6|184097.6|184168.2|184078.2|25
1739192750000|2025-02-10 13:05:50|184185.5|184095.5|184208.2|184118.2|184214|184124|184185.5|184095.5|12
1739192760000|2025-02-10 13:06:00|184210.5|184120.5|184200|184110|184210.5|184120.5|184199.6|184109.6|8
1739192770000|2025-02-10 13:06:10|184199.1|184109.1|184202.3|184112.3|184206.3|184116.3|184194.8|184104.8|18
1739192780000|2025-02-10 13:06:20|184200.2|184110.2|184210.9|184120.9|184213.8|184123.8|184194.5|184104.5|15
1739192790000|2025-02-10 13:06:30|184209|184119|184209.8|184119.8|184214.9|184124.9|184209|184119|4
1739192800000|2025-02-10 13:06:40|184211.8|184121.8|184192.9|184102.9|184211.8|184121.8|184192.9|184102.9|7
1739192810000|2025-02-10 13:06:50|184187.8|184097.8|184186.1|184096.1|184188.1|184098.1|184185.1|184095.1|4
1739192820000|2025-02-10 13:07:00|184190.3|184100.3|184216.7|184126.7|184218.6|184128.6|184190.3|184100.3|10
1739192830000|2025-02-10 13:07:10|184211.2|184121.2|184209.3|184119.3|184213.2|184123.2|184207.5|184117.5|9
1739192840000|2025-02-10 13:07:20|184213.6|184123.6|184213.6|184123.6|184213.6|184123.6|184213.6|184123.6|1
1739192850000|2025-02-10 13:07:30|184208.4|184118.4|184206.7|184116.7|184208.4|184118.4|184206.7|184116.7|2
1739192860000|2025-02-10 13:07:40|184208.8|184118.8|184219|184129|184219.5|184129.5|184206|184116|7
1739192870000|2025-02-10 13:07:50|184213.5|184123.5|184211.4|184121.4|184213.6|184123.6|184208.3|184118.3|6
1739192880000|2025-02-10 13:08:00|184207.9|184117.9|184204.8|184114.8|184207.9|184117.9|184204.8|184114.8|2
1739192890000|2025-02-10 13:08:10|184205.2|184115.2|184215.9|184125.9|184222.4|184132.4|184199.6|184109.6|5
1739192900000|2025-02-10 13:08:20|184219.6|184129.6|184207.5|184117.5|184223.4|184133.4|184207.5|184117.5|5
1739192910000|2025-02-10 13:08:30|184208.9|184118.9|184202|184112|184208.9|184118.9|184194|184104|9
1739192920000|2025-02-10 13:08:40|184204.9|184114.9|184220.3|184130.3|184220.4|184130.4|184204.9|184114.9|5
1739192930000|2025-02-10 13:08:50|184212.1|184122.1|184194|184104|184212.1|184122.1|184194|184104|4
1739192940000|2025-02-10 13:09:00|184186.9|184096.9|184187.7|184097.7|184192.5|184102.5|184183.9|184093.9|5
1739192950000|2025-02-10 13:09:10|184188.1|184098.1|184187.8|184097.8|184190|184100|184187.2|184097.2|5
1739192960000|2025-02-10 13:09:20|184189.7|184099.7|184200|184110|184200|184110|184189.3|184099.3|3
1739192980000|2025-02-10 13:09:40|184207.6|184117.6|184200.4|184110.4|184207.6|184117.6|184200.4|184110.4|2
1739192990000|2025-02-10 13:09:50|184206.4|184116.4|184205|184115|184219.5|184129.5|184205|184115|6
1739193000000|2025-02-10 13:10:00|184210.9|184120.9|184198.9|184108.9|184217.6|184127.6|184198.9|184108.9|5
1739193010000|2025-02-10 13:10:10|184192.2|184102.2|184181.3|184091.3|184192.2|184102.2|184181.3|184091.3|3
1739193020000|2025-02-10 13:10:20|184187.1|184097.1|184182.3|184092.3|184187.1|184097.1|184182.3|184092.3|2
1739193030000|2025-02-10 13:10:30|184184.3|184094.3|184194.5|184104.5|184194.5|184104.5|184184.3|184094.3|8
1739193040000|2025-02-10 13:10:40|184192.7|184102.7|184192.7|184102.7|184192.7|184102.7|184192.7|184102.7|1
1739193050000|2025-02-10 13:10:50|184191.1|184101.1|184183.9|184093.9|184191.1|184101.1|184183.9|184093.9|2
1739193060000|2025-02-10 13:11:00|184182|184092|184179|184089|184182|184092|184179|184089|2
1739193070000|2025-02-10 13:11:10|184180.5|184090.5|184174.5|184084.5|184180.5|184090.5|184174.1|184084.1|5
1739193080000|2025-02-10 13:11:20|184172.4|184082.4|184170.6|184080.6|184173|184083|184170.6|184080.6|5
1739193090000|2025-02-10 13:11:30|184166.5|184076.5|184119.6|184029.6|184166.5|184076.5|184102.6|184012.6|12
1739193100000|2025-02-10 13:11:40|184117.7|184027.7|184101.5|184011.5|184119.7|184029.7|184098.6|184008.6|14
1739193110000|2025-02-10 13:11:50|184103.6|184013.6|184115.3|184025.3|184119.5|184029.5|184103.6|184013.6|9
1739193120000|2025-02-10 13:12:00|184113.1|184023.1|184115.7|184025.7|184115.9|184025.9|184109.4|184019.4|8
1739193130000|2025-02-10 13:12:10|184119.9|184029.9|184116.2|184026.2|184119.9|184029.9|184116.2|184026.2|2
1739193140000|2025-02-10 13:12:20|184120.2|184030.2|184120.2|184030.2|184120.2|184030.2|184120.2|184030.2|1
1739193150000|2025-02-10 13:12:30|184118.2|184028.2|184096.2|184006.2|184118.2|184028.2|184096.2|184006.2|3
1739193160000|2025-02-10 13:12:40|184095|184005|184093.7|184003.7|184099.1|184009.1|184074.8|183984.8|6
1739193170000|2025-02-10 13:12:50|184087.3|183997.3|184087.3|183997.3|184087.3|183997.3|184087.3|183997.3|1
1739193180000|2025-02-10 13:13:00|184080.1|183990.1|184056.7|183966.7|184080.1|183990.1|184056.7|183966.7|6
1739193190000|2025-02-10 13:13:10|184062.3|183972.3|184071.4|183981.4|184076.2|183986.2|184062.3|183972.3|9
1739193200000|2025-02-10 13:13:20|184068.7|183978.7|184066.3|183976.3|184068.7|183978.7|184066.3|183976.3|2
1739193210000|2025-02-10 13:13:30|184068.5|183978.5|184069.4|183979.4|184069.4|183979.4|184066.4|183976.4|3
1739193220000|2025-02-10 13:13:40|184067.3|183977.3|184055.3|183965.3|184067.3|183977.3|184055.3|183965.3|4
1739193230000|2025-02-10 13:13:50|184059.5|183969.5|184069.8|183979.8|184069.8|183979.8|184056.6|183966.6|8
1739193240000|2025-02-10 13:14:00|184071.7|183981.7|184071.7|183981.7|184071.7|183981.7|184071.7|183981.7|1
1739193250000|2025-02-10 13:14:10|184069.8|183979.8|184068.9|183978.9|184070.6|183980.6|184068.9|183978.9|3
1739193260000|2025-02-10 13:14:20|184066.6|183976.6|184065|183975|184066.6|183976.6|184063.1|183973.1|3
1739193270000|2025-02-10 13:14:30|184062.1|183972.1|184064.1|183974.1|184064.1|183974.1|184062.1|183972.1|2
1739193290000|2025-02-10 13:14:50|184066.1|183976.1|184066.1|183976.1|184066.1|183976.1|184066.1|183976.1|1
1739193300000|2025-02-10 13:15:00|184068.2|183978.2|184068|183978|184070.3|183980.3|184068|183978|3
1739193310000|2025-02-10 13:15:10|184070.1|183980.1|184067.6|183977.6|184074|183984|184062.9|183972.9|6
1739193320000|2025-02-10 13:15:20|184065.3|183975.3|184065.3|183975.3|184065.3|183975.3|184065.3|183975.3|1
1739193330000|2025-02-10 13:15:30|184060.9|183970.9|184070.1|183980.1|184070.1|183980.1|184058.9|183968.9|6
1739193340000|2025-02-10 13:15:40|184072.1|183982.1|184072.3|183982.3|184072.3|183982.3|184068.4|183978.4|4
1739193360000|2025-02-10 13:16:00|184069.3|183979.3|184080.8|183990.8|184082.5|183992.5|184069.3|183979.3|5
1739193370000|2025-02-10 13:16:10|184076.2|183986.2|184068.4|183978.4|184076.2|183986.2|184068.4|183978.4|4
1739193380000|2025-02-10 13:16:20|184051.4|183961.4|184057.1|183967.1|184067.8|183977.8|184051.4|183961.4|6
1739193390000|2025-02-10 13:16:30|184052.5|183962.5|184049.5|183959.5|184052.5|183962.5|184049.5|183959.5|2
1739193400000|2025-02-10 13:16:40|184051.8|183961.8|184071.3|183981.3|184071.3|183981.3|184051.8|183961.8|6
1739193410000|2025-02-10 13:16:50|184077.4|183987.4|184070.8|183980.8|184077.4|183987.4|184070.4|183980.4|6
1739193420000|2025-02-10 13:17:00|184076.9|183986.9|184069.4|183979.4|184081.7|183991.7|184069.4|183979.4|7
1739193430000|2025-02-10 13:17:10|184075.8|183985.8|184061.9|183971.9|184076.5|183986.5|184057.3|183967.3|8
1739193440000|2025-02-10 13:17:20|184069.5|183979.5|184064.5|183974.5|184070.6|183980.6|184059.1|183969.1|6
1739193450000|2025-02-10 13:17:30|184057|183967|184055.1|183965.1|184063.7|183973.7|184055.1|183965.1|3
1739193480000|2025-02-10 13:18:00|184060.5|183970.5|184060.5|183970.5|184060.5|183970.5|184060.5|183970.5|1
1739193490000|2025-02-10 13:18:10|184065.8|183975.8|184068.7|183978.7|184080.6|183990.6|184063.4|183973.4|5
1739193510000|2025-02-10 13:18:30|184074.3|183984.3|184074.3|183984.3|184074.3|183984.3|184074.3|183984.3|1
1739193520000|2025-02-10 13:18:40|184080.6|183990.6|184074.6|183984.6|184086.1|183996.1|184074.6|183984.6|6
1739193530000|2025-02-10 13:18:50|184080.5|183990.5|184080.1|183990.1|184080.5|183990.5|184080.1|183990.1|2
1739193540000|2025-02-10 13:19:00|184074.2|183984.2|184072.3|183982.3|184077.8|183987.8|184055.3|183965.3|7
1739193550000|2025-02-10 13:19:10|184066.2|183976.2|184066.2|183976.2|184066.2|183976.2|184066.2|183976.2|1
1739193560000|2025-02-10 13:19:20|184060.4|183970.4|184059.3|183969.3|184060.4|183970.4|184053.3|183963.3|3
1739193570000|2025-02-10 13:19:30|184052.9|183962.9|184052.9|183962.9|184052.9|183962.9|184052.9|183962.9|1
1739193580000|2025-02-10 13:19:40|184046.2|183956.2|184046.2|183956.2|184046.2|183956.2|184046.2|183956.2|1
1739193590000|2025-02-10 13:19:50|184039.7|183949.7|183997.9|183907.9|184039.7|183949.7|183979.2|183889.2|9
1739193600000|2025-02-10 13:20:00|184003.9|183913.9|183992.2|183902.2|184016.4|183926.4|183980.2|183890.2|10
1739193610000|2025-02-10 13:20:10|183999.2|183909.2|183978.5|183888.5|183999.2|183909.2|183977.5|183887.5|5
1739193620000|2025-02-10 13:20:20|183972.7|183882.7|183959.8|183869.8|183972.7|183882.7|183955.5|183865.5|10
1739193630000|2025-02-10 13:20:30|183966.8|183876.8|183954|183864|183967.1|183877.1|183949.8|183859.8|5
1739193650000|2025-02-10 13:20:50|183948.5|183858.5|183966.1|183876.1|183966.1|183876.1|183943.1|183853.1|7
1739193660000|2025-02-10 13:21:00|183971.8|183881.8|183983.8|183893.8|183983.8|183893.8|183965.6|183875.6|8
1739193670000|2025-02-10 13:21:10|183978.2|183888.2|183966.2|183876.2|183978.2|183888.2|183966.2|183876.2|3
1739193680000|2025-02-10 13:21:20|183972.7|183882.7|183976.6|183886.6|183982.1|183892.1|183972.6|183882.6|8
1739193690000|2025-02-10 13:21:30|183983.1|183893.1|183984.9|183894.9|183996.1|183906.1|183972.1|183882.1|8
1739193720000|2025-02-10 13:22:00|184005.1|183875.1|184005.1|183875.1|184005.1|183875.1|184005.1|183875.1|1
1739193730000|2025-02-10 13:22:10|184007.4|183877.4|183978.8|183888.8|184008.3|183889.5|183963.2|183873.2|10
1739193740000|2025-02-10 13:22:20|183980.7|183890.7|183984.7|183894.7|183991.9|183901.9|183973|183883|19
1739193750000|2025-02-10 13:22:30|183977.1|183887.1|183985.6|183895.6|183996.1|183906.1|183977.1|183887.1|10
1739193760000|2025-02-10 13:22:40|183990.8|183900.8|184006.7|183916.7|184007.1|183917.1|183989.1|183899.1|16
1739193770000|2025-02-10 13:22:50|184014.9|183924.9|184045|183955|184045|183955|184014.9|183924.9|11
1739193780000|2025-02-10 13:23:00|184039.5|183949.5|184033.3|183943.3|184054.1|183964.1|184031|183941|16
1739193790000|2025-02-10 13:23:10|184034.1|183944.1|184037|183947|184039.3|183949.3|184031.5|183941.5|4
1739193800000|2025-02-10 13:23:20|184031.8|183941.8|184036.5|183946.5|184037.3|183947.3|184030.5|183940.5|6
1739193810000|2025-02-10 13:23:30|184030.6|183940.6|184020.1|183930.1|184040.6|183950.6|184014.6|183924.6|12
1739193820000|2025-02-10 13:23:40|184013|183923|184024.8|183934.8|184028.3|183938.3|184013|183923|7
1739193830000|2025-02-10 13:23:50|184030.2|183940.2|184021.8|183931.8|184030.2|183940.2|184013.4|183923.4|9
1739193840000|2025-02-10 13:24:00|184015.6|183925.6|184031.2|183941.2|184031.2|183941.2|184011.1|183921.1|8
1739193850000|2025-02-10 13:24:10|184025.7|183935.7|184022.1|183932.1|184025.7|183935.7|184013.9|183923.9|5
1739193860000|2025-02-10 13:24:20|184018.7|183928.7|184009.7|183919.7|184021.9|183931.9|184005.6|183915.6|11
1739193870000|2025-02-10 13:24:30|184003.9|183913.9|184016.9|183926.9|184017.7|183927.7|184001.6|183911.6|10
1739193890000|2025-02-10 13:24:50|184022.5|183932.5|184027.6|183937.6|184027.6|183937.6|183993|183903|16
1739193900000|2025-02-10 13:25:00|184022.1|183932.1|184022.8|183932.8|184027.5|183937.5|184015.6|183925.6|8
1739193910000|2025-02-10 13:25:10|184029.4|183939.4|184048.3|183958.3|184048.3|183958.3|184028.4|183938.4|9
1739193920000|2025-02-10 13:25:20|184042.2|183952.2|184040.8|183950.8|184045.6|183955.6|184034.1|183944.1|7
1739193930000|2025-02-10 13:25:30|184046.3|183956.3|184038.3|183948.3|184046.3|183956.3|184038.3|183948.3|3
1739193940000|2025-02-10 13:25:40|184043.6|183953.6|184038.2|183948.2|184043.6|183953.6|184038.2|183948.2|2
1739193950000|2025-02-10 13:25:50|184043.8|183953.8|184038|183948|184043.8|183953.8|184038|183948|2
1739193960000|2025-02-10 13:26:00|184031.4|183941.4|184037.7|183947.7|184043.1|183953.1|184031.4|183941.4|4
1739193970000|2025-02-10 13:26:10|184021.5|183931.5|184021.5|183931.5|184021.5|183931.5|184021.5|183931.5|1
1739193980000|2025-02-10 13:26:20|184029.1|183939.1|184037.1|183947.1|184037.1|183947.1|184027|183937|4
1739193990000|2025-02-10 13:26:30|184024.6|183934.6|184009.6|183919.6|184024.6|183934.6|184000.8|183910.8|11
1739194000000|2025-02-10 13:26:40|184012.9|183922.9|184020.2|183930.2|184020.2|183930.2|184011.9|183921.9|6
1739194010000|2025-02-10 13:26:50|184014.6|183924.6|184012.9|183922.9|184019.2|183929.2|184011.4|183921.4|5
1739194020000|2025-02-10 13:27:00|184014.8|183924.8|184037.2|183947.2|184037.2|183947.2|184014.8|183924.8|5
1739194030000|2025-02-10 13:27:10|184047.5|183957.5|184043.2|183953.2|184055|183965|184041.8|183951.8|10
1739194040000|2025-02-10 13:27:20|184041.6|183951.6|184026.2|183936.2|184041.6|183951.6|184026.2|183936.2|3
1739194050000|2025-02-10 13:27:30|184029|183939|184036.7|183946.7|184038|183948|184029|183939|6
1739194070000|2025-02-10 13:27:50|184039.6|183949.6|184035.8|183945.8|184039.6|183949.6|184035.8|183945.8|4
1739194080000|2025-02-10 13:28:00|184030.1|183940.1|184025.2|183935.2|184037.3|183947.3|184016.8|183926.8|9
1739194090000|2025-02-10 13:28:10|184029.7|183939.7|184038.8|183948.8|184042.1|183952.1|184029.7|183939.7|6
1739194100000|2025-02-10 13:28:20|184041.7|183951.7|184035|183945|184044.2|183954.2|184028.6|183938.6|13
1739194110000|2025-02-10 13:28:30|184040.3|183950.3|184034.3|183944.3|184044.9|183954.9|184034.3|183944.3|13
1739194120000|2025-02-10 13:28:40|184035.6|183945.6|184036.4|183946.4|184036.4|183946.4|184035.6|183945.6|2
1739194130000|2025-02-10 13:28:50|184037.5|183947.5|184038|183948|184038|183948|184037.5|183947.5|2
1739194140000|2025-02-10 13:29:00|184040|183950|184045.9|183955.9|184045.9|183955.9|184027.9|183937.9|14
1739194150000|2025-02-10 13:29:10|184042.5|183952.5|184039.1|183949.1|184042.5|183952.5|184039.1|183949.1|2
1739194160000|2025-02-10 13:29:20|184037|183947|184025.3|183935.3|184037|183947|184020|183930|10
1739194180000|2025-02-10 13:29:40|184025.8|183935.8|184035.6|183945.6|184039.5|183949.5|184025.8|183935.8|5
1739194190000|2025-02-10 13:29:50|184036.7|183946.7|184024.8|183934.8|184036.7|183946.7|184008.1|183918.1|18
1739194200000|2025-02-10 13:30:00|184019.5|183929.5|184005.6|183915.6|184019.5|183929.5|184005.6|183915.6|4
1739194210000|2025-02-10 13:30:10|184003.7|183913.7|183992.3|183902.3|184003.7|183913.7|183990.4|183900.4|7
1739194220000|2025-02-10 13:30:20|183990.3|183900.3|183972.9|183882.9|183990.3|183900.3|183970.8|183880.8|6
1739194230000|2025-02-10 13:30:30|183971.6|183881.6|183990.4|183900.4|183990.4|183900.4|183967.5|183877.5|8
1739194240000|2025-02-10 13:30:40|183995.7|183905.7|184012.4|183922.4|184012.4|183922.4|183995.7|183905.7|6
1739194250000|2025-02-10 13:30:50|184011.3|183921.3|184000.1|183910.1|184011.6|183921.6|183999.2|183909.2|9
1739194260000|2025-02-10 13:31:00|183999.8|183909.8|184011.7|183921.7|184011.7|183921.7|183999.8|183909.8|3
1739194270000|2025-02-10 13:31:10|184017.4|183927.4|184011.9|183921.9|184019.9|183929.9|183997.4|183907.4|18
1739194280000|2025-02-10 13:31:20|184020|183930|184021.9|183931.9|184022.8|183932.8|184016.1|183926.1|4
1739194290000|2025-02-10 13:31:30|184015.6|183925.6|184014.5|183924.5|184020.3|183930.3|184004.4|183914.4|13
1739194300000|2025-02-10 13:31:40|184021.6|183931.6|184009.1|183919.1|184022.1|183932.1|184009.1|183919.1|7
1739194310000|2025-02-10 13:31:50|184014.4|183924.4|184014.4|183924.4|184014.4|183924.4|184014.4|183924.4|1
1739194320000|2025-02-10 13:32:00|184012.6|183922.6|183994.8|183904.8|184014.9|183924.9|183988.7|183898.7|15
1739194330000|2025-02-10 13:32:10|183987.5|183897.5|183983.7|183893.7|183994.2|183904.2|183978.1|183888.1|7
1739194340000|2025-02-10 13:32:20|183974|183884|183982.3|183892.3|183993.1|183903.1|183974|183884|10
1739194350000|2025-02-10 13:32:30|183988.1|183898.1|183986.6|183896.6|183988.1|183898.1|183981.3|183891.3|5
1739194370000|2025-02-10 13:32:50|183977.4|183887.4|183987.7|183897.7|183990.3|183900.3|183977.4|183887.4|4
1739194380000|2025-02-10 13:33:00|183979.6|183889.6|183949.7|183859.7|183981|183891|183940.7|183850.7|7
1739194390000|2025-02-10 13:33:10|183944.2|183854.2|183944.2|183854.2|183944.2|183854.2|183944.2|183854.2|1
1739194400000|2025-02-10 13:33:20|183952.5|183862.5|183952.4|183862.4|183952.5|183862.5|183952.4|183862.4|2
1739194410000|2025-02-10 13:33:30|183899.5|183809.5|183820|183730|183899.5|183809.5|183819|183729|10
1739194420000|2025-02-10 13:33:40|183825.4|183735.4|183831.8|183741.8|183831.8|183741.8|183819.3|183729.3|8
1739194430000|2025-02-10 13:33:50|183822.2|183732.2|183803.6|183713.6|183827.6|183737.6|183786|183696|7
1739194440000|2025-02-10 13:34:00|183813.1|183723.1|183806.2|183716.2|183813.1|183723.1|183806.2|183716.2|2
1739194450000|2025-02-10 13:34:10|183798|183708|183741|183651|183798|183708|183739.9|183649.9|6
1739194460000|2025-02-10 13:34:20|183728.3|183638.3|183743.1|183653.1|183743.1|183653.1|183728.3|183638.3|4
1739194470000|2025-02-10 13:34:30|183750.8|183660.8|183731.6|183641.6|183775.1|183685.1|183731.6|183641.6|9
1739194480000|2025-02-10 13:34:40|183725.7|183635.7|183725.9|183635.9|183731.6|183641.6|183725.7|183635.7|3
1739194490000|2025-02-10 13:34:50|183731.6|183641.6|183731.6|183641.6|183731.6|183641.6|183731.6|183641.6|1
1739194500000|2025-02-10 13:35:00|183737.8|183647.8|183730.4|183640.4|183737.8|183647.8|183730.4|183640.4|2
1739194510000|2025-02-10 13:35:10|183738.6|183648.6|183731.7|183641.7|183738.6|183648.6|183717.6|183627.6|7
1739194520000|2025-02-10 13:35:20|183726|183636|183725.9|183635.9|183738.7|183648.7|183725.9|183635.9|4
1739194530000|2025-02-10 13:35:30|183708|183618|183714.4|183624.4|183719.8|183629.8|183708|183618|4
1739194540000|2025-02-10 13:35:40|183721.2|183631.2|183713.9|183623.9|183721.2|183631.2|183713.9|183623.9|2
1739194550000|2025-02-10 13:35:50|183719.6|183629.6|183724.9|183634.9|183724.9|183634.9|183719.6|183629.6|2
1739194560000|2025-02-10 13:36:00|183730.6|183640.6|183735.9|183645.9|183743.1|183653.1|183724|183634|6
1739194570000|2025-02-10 13:36:10|183741.8|183651.8|183753.8|183663.8|183754.6|183664.6|183741.8|183651.8|7
1739194580000|2025-02-10 13:36:20|183748.2|183658.2|183739.2|183649.2|183748.2|183658.2|183732.8|183642.8|5
1739194590000|2025-02-10 13:36:30|183744.8|183654.8|183740.7|183650.7|183744.8|183654.8|183733.6|183643.6|3
1739194610000|2025-02-10 13:36:50|183747.1|183657.1|183691|183601|183779.6|183689.6|183682|183592|14
1739194620000|2025-02-10 13:37:00|183692.2|183602.2|183703.4|183613.4|183703.4|183613.4|183688|183598|14
1739194630000|2025-02-10 13:37:10|183701.1|183611.1|183696.9|183606.9|183701.1|183611.1|183691.9|183601.9|8
1739194640000|2025-02-10 13:37:20|183700|183610|183703.2|183613.2|183703.2|183613.2|183700|183610|2
1739194650000|2025-02-10 13:37:30|183700.8|183610.8|183700.2|183610.2|183700.8|183610.8|183696.4|183606.4|5
1739194660000|2025-02-10 13:37:40|183687|183597|183686.6|183596.6|183687|183597|183684.7|183594.7|3
1739194670000|2025-02-10 13:37:50|183689.8|183599.8|183657.4|183567.4|183689.8|183599.8|183655.2|183565.2|17
1739194680000|2025-02-10 13:38:00|183654.4|183564.4|183656.6|183566.6|183658.5|183568.5|183650.9|183560.9|8
1739194690000|2025-02-10 13:38:10|183658.9|183568.9|183701.5|183611.5|183701.5|183611.5|183658.9|183568.9|9
1739194720000|2025-02-10 13:38:40|183703.5|183613.5|183718.5|183628.5|183718.5|183628.5|183703.5|183613.5|7
1739194730000|2025-02-10 13:38:50|183718.9|183628.9|183721.1|183631.1|183727.4|183637.4|183718.9|183628.9|3
1739194740000|2025-02-10 13:39:00|183727.2|183637.2|183724.5|183634.5|183727.2|183637.2|183723.1|183633.1|3
1739194750000|2025-02-10 13:39:10|183726.5|183636.5|183720.8|183630.8|183726.5|183636.5|183720.8|183630.8|5
1739194760000|2025-02-10 13:39:20|183722.7|183632.7|183724.4|183634.4|183724.8|183634.8|183722.6|183632.6|4
1739194770000|2025-02-10 13:39:30|183721.4|183631.4|183711.2|183621.2|183721.4|183631.4|183710.6|183620.6|3
1739194790000|2025-02-10 13:39:50|183714.6|183624.6|183717.1|183627.1|183717.1|183627.1|183714.6|183624.6|2
1739194800000|2025-02-10 13:40:00|183714.8|183624.8|183708.8|183618.8|183714.8|183624.8|183706.8|183616.8|5
1739194810000|2025-02-10 13:40:10|183710.7|183620.7|183713|183623|183713|183623|183710.7|183620.7|2
1739194820000|2025-02-10 13:40:20|183714.5|183624.5|183713.6|183623.6|183732.1|183642.1|183713.6|183623.6|8
1739194830000|2025-02-10 13:40:30|183715.9|183625.9|183738.7|183648.7|183740.8|183650.8|183715.9|183625.9|9
1739194840000|2025-02-10 13:40:40|183740.8|183650.8|183746.2|183656.2|183746.2|183656.2|183738.7|183648.7|7
1739194850000|2025-02-10 13:40:50|183748|183658|183735.2|183645.2|183748|183658|183735.2|183645.2|6
1739194860000|2025-02-10 13:41:00|183732.9|183642.9|183723.1|183633.1|183732.9|183642.9|183723.1|183633.1|5
1739194870000|2025-02-10 13:41:10|183720.6|183630.6|183714.1|183624.1|183720.6|183630.6|183714.1|183624.1|4
1739194880000|2025-02-10 13:41:20|183718.4|183628.4|183723.3|183633.3|183723.3|183633.3|183718.4|183628.4|3
1739194890000|2025-02-10 13:41:30|183719.3|183629.3|183719.4|183629.4|183719.4|183629.4|183719.3|183629.3|2
1739194900000|2025-02-10 13:41:40|183723.7|183633.7|183718.6|183628.6|183723.7|183633.7|183718.6|183628.6|4
1739194910000|2025-02-10 13:41:50|183721.3|183631.3|183725.6|183635.6|183725.6|183635.6|183721.3|183631.3|5
1739194920000|2025-02-10 13:42:00|183726.7|183636.7|183728.1|183638.1|183728.1|183638.1|183726.7|183636.7|2
1739194930000|2025-02-10 13:42:10|183726.5|183636.5|183730.7|183640.7|183730.7|183640.7|183726.5|183636.5|2
1739194940000|2025-02-10 13:42:20|183736.6|183646.6|183735.5|183645.5|183736.6|183646.6|183735.5|183645.5|2
1739194950000|2025-02-10 13:42:30|183733.1|183643.1|183733.1|183643.1|183733.1|183643.1|183733.1|183643.1|1
1739194960000|2025-02-10 13:42:40|183734.2|183644.2|183734.2|183644.2|183734.2|183644.2|183734.2|183644.2|1
1739194970000|2025-02-10 13:42:50|183737.6|183647.6|183737.6|183647.6|183737.6|183647.6|183737.6|183647.6|1
1739195000000|2025-02-10 13:43:20|183739.1|183649.1|183738.9|183648.9|183740.8|183650.8|183738.9|183648.9|3
1739195010000|2025-02-10 13:43:30|183736.8|183646.8|183735.1|183645.1|183736.8|183646.8|183735.1|183645.1|2
1739195040000|2025-02-10 13:44:00|183737.4|183647.4|183739.7|183649.7|183739.7|183649.7|183737.4|183647.4|2
1739195050000|2025-02-10 13:44:10|183737.4|183647.4|183737.4|183647.4|183737.4|183647.4|183737.4|183647.4|1
1739195070000|2025-02-10 13:44:30|183733.9|183643.9|183733.9|183643.9|183733.9|183643.9|183733.9|183643.9|1
1739195080000|2025-02-10 13:44:40|183737.4|183647.4|183737.4|183647.4|183737.4|183647.4|183737.4|183647.4|1
1739195090000|2025-02-10 13:44:50|183732.2|183642.2|183711.2|183621.2|183732.2|183642.2|183696.1|183606.1|3
1739195100000|2025-02-10 13:45:00|183703.4|183613.4|183697.9|183607.9|183703.4|183613.4|183679.7|183589.7|20
1739195110000|2025-02-10 13:45:10|183686.8|183596.8|183701.2|183611.2|183701.2|183611.2|183686.8|183596.8|9
1739195120000|2025-02-10 13:45:20|183702.3|183612.3|183729.5|183639.5|183729.5|183639.5|183702.3|183612.3|13
1739195130000|2025-02-10 13:45:30|183727.8|183637.8|183723.8|183633.8|183727.8|183637.8|183721.8|183631.8|11
1739195140000|2025-02-10 13:45:40|183728.5|183638.5|183729.2|183639.2|183730.3|183640.3|183723.3|183633.3|5
1739195150000|2025-02-10 13:45:50|183734.9|183644.9|183728.9|183638.9|183734.9|183644.9|183728.9|183638.9|2
1739195170000|2025-02-10 13:46:10|183737.6|183647.6|183717.2|183627.2|183739.2|183649.2|183710.9|183620.9|10
1739195180000|2025-02-10 13:46:20|183723.2|183633.2|183728|183638|183739.8|183649.8|183723.2|183633.2|11
1739195190000|2025-02-10 13:46:30|183720.6|183630.6|183720.6|183630.6|183720.6|183630.6|183720.6|183630.6|1
1739195200000|2025-02-10 13:46:40|183726.5|183636.5|183735.3|183645.3|183741.3|183651.3|183726.5|183636.5|8
1739195210000|2025-02-10 13:46:50|183741.3|183651.3|183729.9|183639.9|183741.3|183651.3|183729.9|183639.9|5
1739195220000|2025-02-10 13:47:00|183750.6|183660.6|183745.2|183655.2|183753.2|183663.2|183745.2|183655.2|3
1739195230000|2025-02-10 13:47:10|183743.5|183653.5|183742.8|183652.8|183743.5|183653.5|183740.9|183650.9|3
1739195260000|2025-02-10 13:47:40|183743.6|183653.6|183749.4|183659.4|183749.4|183659.4|183743.6|183653.6|3
1739195280000|2025-02-10 13:48:00|183754.6|183664.6|183796.1|183706.1|183796.1|183706.1|183754.6|183664.6|10
1739195290000|2025-02-10 13:48:10|183797.8|183707.8|183790.1|183700.1|183797.8|183707.8|183790.1|183700.1|4
1739195300000|2025-02-10 13:48:20|183801.5|183711.5|183794.9|183704.9|183801.5|183711.5|183794.9|183704.9|2
1739195310000|2025-02-10 13:48:30|183800.9|183710.9|183871.3|183781.3|183871.3|183781.3|183800.9|183710.9|8
1739195320000|2025-02-10 13:48:40|183865.8|183775.8|183852.9|183762.9|183866.9|183776.9|183839.2|183749.2|15
1739195330000|2025-02-10 13:48:50|183861.6|183771.6|183867.7|183777.7|183869.4|183779.4|183854.2|183764.2|8
1739195340000|2025-02-10 13:49:00|183867.5|183777.5|183864.2|183774.2|183867.9|183777.9|183862.2|183772.2|7
1739195350000|2025-02-10 13:49:10|183866|183776|183866.1|183776.1|183870.2|183780.2|183861.5|183771.5|6
1739195360000|2025-02-10 13:49:20|183862.3|183772.3|183862.3|183772.3|183862.3|183772.3|183862.3|183772.3|1
1739195370000|2025-02-10 13:49:30|183864.6|183774.6|183849.7|183759.7|183864.6|183774.6|183842.6|183752.6|9
1739195380000|2025-02-10 13:49:40|183853.1|183763.1|183863.9|183773.9|183866.2|183776.2|183853.1|183763.1|3
1739195390000|2025-02-10 13:49:50|183868.2|183778.2|183869.1|183779.1|183881.8|183791.8|183868.2|183778.2|10
1739195400000|2025-02-10 13:50:00|183864.7|183774.7|183868.1|183778.1|183868.1|183778.1|183864.7|183774.7|2
1739195410000|2025-02-10 13:50:10|183864.1|183774.1|183864.1|183774.1|183864.1|183774.1|183864.1|183774.1|1
1739195420000|2025-02-10 13:50:20|183864.3|183774.3|183883.2|183793.2|183883.4|183793.4|183864.3|183774.3|6
1739195430000|2025-02-10 13:50:30|183881.7|183791.7|183865.3|183775.3|183881.7|183791.7|183865.3|183775.3|4
1739195440000|2025-02-10 13:50:40|183842.8|183752.8|183826.1|183736.1|183842.8|183752.8|183825.3|183735.3|8
1739195450000|2025-02-10 13:50:50|183823.6|183733.6|183826.4|183736.4|183826.4|183736.4|183820.7|183730.7|8
1739195460000|2025-02-10 13:51:00|183825.9|183735.9|183825.9|183735.9|183825.9|183735.9|183825.9|183735.9|1
1739195470000|2025-02-10 13:51:10|183823.8|183733.8|183825.2|183735.2|183831.2|183741.2|183823.8|183733.8|6
1739195480000|2025-02-10 13:51:20|183821.4|183731.4|183808.4|183718.4|183823.2|183733.2|183808.4|183718.4|4
1739195490000|2025-02-10 13:51:30|183804.8|183714.8|183810.7|183720.7|183810.7|183720.7|183802.5|183712.5|5
1739195500000|2025-02-10 13:51:40|183812.5|183722.5|183805.3|183715.3|183812.5|183722.5|183803.4|183713.4|4
1739195510000|2025-02-10 13:51:50|183807.2|183717.2|183808.6|183718.6|183808.6|183718.6|183805|183715|4
1739195520000|2025-02-10 13:52:00|183810.4|183720.4|183809.2|183719.2|183810.4|183720.4|183808.4|183718.4|3
1739195530000|2025-02-10 13:52:10|183807.4|183717.4|183799.7|183709.7|183807.4|183717.4|183799.7|183709.7|4
1739195540000|2025-02-10 13:52:20|183796.2|183706.2|183758.9|183668.9|183796.2|183706.2|183758.9|183668.9|4
1739195550000|2025-02-10 13:52:30|183766|183676|183764|183674|183766|183676|183764|183674|2
1739195560000|2025-02-10 13:52:40|183764.8|183674.8|183766.2|183676.2|183769.2|183679.2|183763.7|183673.7|4
1739195570000|2025-02-10 13:52:50|183770.1|183680.1|183771|183681|183772.5|183682.5|183769.6|183679.6|11
1739195580000|2025-02-10 13:53:00|183772.1|183682.1|183772.2|183682.2|183772.2|183682.2|183771|183681|4
1739195590000|2025-02-10 13:53:10|183771|183681|183773.3|183683.3|183775.4|183685.4|183770.2|183680.2|7
1739195600000|2025-02-10 13:53:20|183776.8|183686.8|183772.8|183682.8|183776.8|183686.8|183770.7|183680.7|4
1739195610000|2025-02-10 13:53:30|183770.6|183680.6|183769.3|183679.3|183770.6|183680.6|183769.3|183679.3|2
1739195620000|2025-02-10 13:53:40|183767.8|183677.8|183770.9|183680.9|183772.1|183682.1|183757.4|183667.4|16
1739195630000|2025-02-10 13:53:50|183768.7|183678.7|183756.2|183666.2|183771.4|183681.4|183756.2|183666.2|8
1739195640000|2025-02-10 13:54:00|183747.4|183657.4|183754.3|183664.3|183755.3|183665.3|183747.4|183657.4|8
1739195650000|2025-02-10 13:54:10|183760.2|183670.2|183733.3|183643.3|183760.2|183670.2|183725.4|183635.4|9
1739195660000|2025-02-10 13:54:20|183727.5|183637.5|183735.4|183645.4|183736.9|183646.9|183727.5|183637.5|3
1739195670000|2025-02-10 13:54:30|183729.7|183639.7|183734.2|183644.2|183735.8|183645.8|183728.4|183638.4|6
1739195680000|2025-02-10 13:54:40|183728.7|183638.7|183728|183638|183734.5|183644.5|183728|183638|3
1739195700000|2025-02-10 13:55:00|183733.3|183643.3|183729.9|183639.9|183733.3|183643.3|183729.9|183639.9|3
1739195710000|2025-02-10 13:55:10|183731|183641|183727.3|183637.3|183734.7|183644.7|183727.3|183637.3|3
1739195730000|2025-02-10 13:55:30|183732.6|183642.6|183729.3|183639.3|183732.6|183642.6|183729.3|183639.3|2
1739195750000|2025-02-10 13:55:50|183727.9|183637.9|183727.1|183637.1|183727.9|183637.9|183725.9|183635.9|3
1739195760000|2025-02-10 13:56:00|183724.9|183634.9|183735.6|183645.6|183735.6|183645.6|183724.9|183634.9|4
1739195770000|2025-02-10 13:56:10|183736.9|183646.9|183737.8|183647.8|183737.8|183647.8|183736|183646|4
1739195780000|2025-02-10 13:56:20|183733.6|183643.6|183736.1|183646.1|183736.1|183646.1|183726.2|183636.2|6
1739195790000|2025-02-10 13:56:30|183736.8|183646.8|183731.2|183641.2|183736.8|183646.8|183731.2|183641.2|4
1739195800000|2025-02-10 13:56:40|183737.6|183647.6|183730.6|183640.6|183737.6|183647.6|183730.6|183640.6|2
1739195810000|2025-02-10 13:56:50|183739.2|183649.2|183750.5|183660.5|183750.5|183660.5|183739.2|183649.2|7
1739195820000|2025-02-10 13:57:00|183755.6|183665.6|183770.3|183680.3|183770.3|183680.3|183755.6|183665.6|7
1739195830000|2025-02-10 13:57:10|183771.7|183681.7|183784.4|183694.4|183785.8|183695.8|183770.6|183680.6|7
1739195840000|2025-02-10 13:57:20|183786.2|183696.2|183791.3|183701.3|183791.3|183701.3|183786.2|183696.2|2
1739195850000|2025-02-10 13:57:30|183789.4|183699.4|183755.1|183665.1|183791.5|183701.5|183755.1|183665.1|6
1739195860000|2025-02-10 13:57:40|183750.9|183660.9|183763.3|183673.3|183763.3|183673.3|183750.9|183660.9|5
1739195870000|2025-02-10 13:57:50|183760.8|183670.8|183764.9|183674.9|183767.4|183677.4|183760.8|183670.8|4
1739195880000|2025-02-10 13:58:00|183767.9|183677.9|183811.7|183721.7|183825|183735|183767.9|183677.9|23
1739195890000|2025-02-10 13:58:10|183806.3|183716.3|183836.9|183746.9|183836.9|183746.9|183800.5|183710.5|10
1739195900000|2025-02-10 13:58:20|183838.2|183748.2|183842|183752|183852.9|183762.9|183838.2|183748.2|12
1739195910000|2025-02-10 13:58:30|183844|183754|183841.8|183751.8|183844|183754|183827.1|183737.1|10
1739195920000|2025-02-10 13:58:40|183840.9|183750.9|183817.5|183727.5|183840.9|183750.9|183817.5|183727.5|4
1739195930000|2025-02-10 13:58:50|183814.2|183724.2|183814.2|183724.2|183814.2|183724.2|183814.2|183724.2|1
1739195940000|2025-02-10 13:59:00|183818.9|183728.9|183822.8|183732.8|183826.6|183736.6|183818.9|183728.9|11
1739195950000|2025-02-10 13:59:10|183820.5|183730.5|183809.6|183719.6|183822.8|183732.8|183803.8|183713.8|15
1739195960000|2025-02-10 13:59:20|183806.1|183716.1|183832.5|183742.5|183834|183744|183806.1|183716.1|13
1739195970000|2025-02-10 13:59:30|183830.1|183740.1|183821.4|183731.4|183830.1|183740.1|183816.6|183726.6|11
1739195980000|2025-02-10 13:59:40|183822.3|183732.3|183820.9|183730.9|183823.3|183733.3|183818.9|183728.9|7
1739195990000|2025-02-10 13:59:50|183818.9|183728.9|183802.9|183712.9|183818.9|183728.9|183802.9|183712.9|6
1739196000000|2025-02-10 14:00:00|183799.9|183709.9|183831|183741|183832|183742|183786.8|183696.8|6
1739196010000|2025-02-10 14:00:10|183833.9|183743.9|183833|183743|183836.7|183746.7|183833|183743|3
1739196020000|2025-02-10 14:00:20|183832.8|183742.8|183824.3|183734.3|183836|183746|183816.7|183726.7|12
1739196030000|2025-02-10 14:00:30|183820.6|183730.6|183881.9|183791.9|183881.9|183791.9|183820.6|183730.6|14
1739196040000|2025-02-10 14:00:40|183877.6|183787.6|183882.7|183792.7|183883.2|183793.2|183877.6|183787.6|10
1739196060000|2025-02-10 14:01:00|183874|183784|183859.6|183769.6|183874|183784|183850.1|183760.1|3
1739196070000|2025-02-10 14:01:10|183869.6|183779.6|183883.7|183793.7|183883.7|183793.7|183869.6|183779.6|3
1739196080000|2025-02-10 14:01:20|183890.9|183800.9|183894.1|183804.1|183899.8|183809.8|183882.9|183792.9|8
1739196090000|2025-02-10 14:01:30|183887.5|183797.5|183881.7|183791.7|183887.5|183797.5|183881.7|183791.7|2
1739196100000|2025-02-10 14:01:40|183875.8|183785.8|183875.8|183785.8|183875.8|183785.8|183875.8|183785.8|1
1739196110000|2025-02-10 14:01:50|183881.2|183791.2|183873.1|183783.1|183886.9|183796.9|183873.1|183783.1|4
1739196120000|2025-02-10 14:02:00|183867.2|183777.2|183858.6|183768.6|183867.2|183777.2|183858.6|183768.6|2
1739196130000|2025-02-10 14:02:10|183864.1|183774.1|183873.6|183783.6|183873.6|183783.6|183857.9|183767.9|4
1739196150000|2025-02-10 14:02:30|183874.3|183784.3|183874.3|183784.3|183874.3|183784.3|183874.3|183784.3|1
1739196160000|2025-02-10 14:02:40|183876.1|183786.1|183884.8|183794.8|183886.4|183796.4|183876.1|183786.1|5
1739196170000|2025-02-10 14:02:50|183882|183792|183877.4|183787.4|183882|183792|183877.4|183787.4|3
1739196180000|2025-02-10 14:03:00|183884.2|183794.2|183886.5|183796.5|183886.5|183796.5|183884.2|183794.2|3
1739196190000|2025-02-10 14:03:10|183884.7|183794.7|183884.7|183794.7|183884.7|183794.7|183884.7|183794.7|1
1739196200000|2025-02-10 14:03:20|183882.5|183792.5|183884.2|183794.2|183884.2|183794.2|183882.5|183792.5|2
1739196210000|2025-02-10 14:03:30|183886|183796|183883.6|183793.6|183886|183796|183883.6|183793.6|2
1739196220000|2025-02-10 14:03:40|183886.5|183796.5|183917.7|183827.7|183917.7|183827.7|183886.5|183796.5|9
1739196230000|2025-02-10 14:03:50|183908.4|183818.4|183984|183894|183992.1|183902.1|183908.4|183818.4|11
1739196240000|2025-02-10 14:04:00|183979.3|183889.3|183839.7|183749.7|183979.3|183889.3|183833.1|183743.1|19
1739196250000|2025-02-10 14:04:10|183839.2|183749.2|183912.2|183822.2|183912.2|183822.2|183839.2|183749.2|12
1739196260000|2025-02-10 14:04:20|183913.2|183823.2|183937|183847|183939.1|183849.1|183913.2|183823.2|8
1739196270000|2025-02-10 14:04:30|183933.3|183843.3|183928.2|183838.2|183933.3|183843.3|183923.8|183833.8|6
1739196280000|2025-02-10 14:04:40|183931.7|183841.7|183942.4|183852.4|183943|183853|183931.4|183841.4|11
1739196290000|2025-02-10 14:04:50|183939.8|183849.8|183931.6|183841.6|183939.8|183849.8|183927|183837|6
1739196300000|2025-02-10 14:05:00|183934|183844|183938.9|183848.9|183946.5|183856.5|183934|183844|12
1739196310000|2025-02-10 14:05:10|183939|183849|183942.4|183852.4|183942.4|183852.4|183939|183849|2
1739196320000|2025-02-10 14:05:20|183941.3|183851.3|183931.6|183841.6|183942.2|183852.2|183931.6|183841.6|12
1739196330000|2025-02-10 14:05:30|183933.5|183843.5|183943|183853|183943|183853|183933.5|183843.5|5
1739196340000|2025-02-10 14:05:40|183945.1|183855.1|183979.4|183889.4|183979.4|183889.4|183945.1|183855.1|20
1739196350000|2025-02-10 14:05:50|183978.3|183888.3|183940.5|183850.5|183978.3|183888.3|183940.5|183850.5|15
1739196360000|2025-02-10 14:06:00|183944.2|183854.2|183982.6|183892.6|183995.5|183905.5|183944.2|183854.2|11
1739196370000|2025-02-10 14:06:10|183993.8|183903.8|183983.2|183893.2|183993.8|183903.8|183983.2|183893.2|4
1739196380000|2025-02-10 14:06:20|183990|183900|184064.6|183974.6|184078.7|183988.7|183990|183900|19
1739196390000|2025-02-10 14:06:30|184056.7|183966.7|184058.1|183968.1|184075.3|183985.3|184028.7|183938.7|24
1739196400000|2025-02-10 14:06:40|184060.6|183970.6|184058.6|183968.6|184063.7|183973.7|184057.8|183967.8|11
1739196410000|2025-02-10 14:06:50|184059.1|183969.1|184058.2|183968.2|184059.1|183969.1|184058.2|183968.2|2
1739196420000|2025-02-10 14:07:00|184060.9|183970.9|184078.1|183988.1|184080.5|183990.5|184058.7|183968.7|14
1739196430000|2025-02-10 14:07:10|184073.4|183983.4|184064|183974|184073.4|183983.4|184059.4|183969.4|8
1739196440000|2025-02-10 14:07:20|184058.8|183968.8|184045.9|183955.9|184061.5|183971.5|184045.9|183955.9|11
1739196450000|2025-02-10 14:07:30|184043.8|183953.8|184058.9|183968.9|184062.8|183972.8|184043.8|183953.8|9
1739196460000|2025-02-10 14:07:40|184056.7|183966.7|184054.9|183964.9|184056.7|183966.7|184052.1|183962.1|7
1739196470000|2025-02-10 14:07:50|184051.1|183961.1|184025.4|183935.4|184051.1|183961.1|184025.4|183935.4|8
1739196480000|2025-02-10 14:08:00|184024.5|183934.5|184016.5|183926.5|184028.5|183938.5|184016.5|183926.5|10
1739196490000|2025-02-10 14:08:10|184014.5|183924.5|184012|183922|184014.5|183924.5|184000.1|183910.1|5
1739196500000|2025-02-10 14:08:20|184005.3|183915.3|184040.7|183950.7|184043.5|183953.5|183998|183908|9
1739196510000|2025-02-10 14:08:30|184040.8|183950.8|184039.6|183949.6|184040.8|183950.8|184036.3|183946.3|3
1739196520000|2025-02-10 14:08:40|184037.8|183947.8|184052.3|183962.3|184055.2|183965.2|184037.8|183947.8|4
1739196530000|2025-02-10 14:08:50|184054.2|183964.2|184048.4|183958.4|184054.2|183964.2|184045.5|183955.5|6
1739196540000|2025-02-10 14:09:00|184062.9|183972.9|184067.4|183977.4|184084.6|183994.6|184062.9|183972.9|6
1739196550000|2025-02-10 14:09:10|184074.3|183984.3|184074.6|183984.6|184082.2|183992.2|184074.3|183984.3|3
1739196560000|2025-02-10 14:09:20|184067|183977|184074.1|183984.1|184074.1|183984.1|184067|183977|2
1739196570000|2025-02-10 14:09:30|184067.9|183977.9|184070.6|183980.6|184081.8|183991.8|184066.5|183976.5|6
1739196580000|2025-02-10 14:09:40|184064.8|183974.8|184050.1|183960.1|184073.2|183983.2|184049.7|183959.7|16
1739196590000|2025-02-10 14:09:50|184065.1|183975.1|184056.2|183966.2|184065.1|183975.1|184056.2|183966.2|2
1739196600000|2025-02-10 14:10:00|184062.3|183972.3|184069.2|183979.2|184074.6|183984.6|184062.3|183972.3|4
1739196610000|2025-02-10 14:10:10|184061.3|183971.3|184064.4|183974.4|184076.9|183986.9|184061.3|183971.3|4
1739196620000|2025-02-10 14:10:20|184058.7|183968.7|184053.6|183963.6|184064.4|183974.4|184043.5|183953.5|7
1739196630000|2025-02-10 14:10:30|184048.3|183958.3|184042.5|183952.5|184048.3|183958.3|184042.5|183952.5|2
1739196640000|2025-02-10 14:10:40|184036.7|183946.7|184042.4|183952.4|184054|183964|184019.3|183929.3|7
1739196650000|2025-02-10 14:10:50|184037|183947|184029.7|183939.7|184037|183947|184024.4|183934.4|6
1739196660000|2025-02-10 14:11:00|184024.4|183934.4|184028.8|183938.8|184029.9|183939.9|184022.5|183932.5|6
1739196670000|2025-02-10 14:11:10|184039.6|183949.6|184045.8|183955.8|184045.8|183955.8|184039.6|183949.6|2
1739196680000|2025-02-10 14:11:20|184045.9|183955.9|184049|183959|184058|183968|184045.3|183955.3|8
1739196690000|2025-02-10 14:11:30|184044.3|183954.3|184062.6|183972.6|184066.6|183976.6|184042.8|183952.8|15
1739196700000|2025-02-10 14:11:40|184066.3|183976.3|184046.4|183956.4|184069.8|183979.8|184046.4|183956.4|7
1739196710000|2025-02-10 14:11:50|184042.4|183952.4|184045.9|183955.9|184045.9|183955.9|184042.4|183952.4|2
1739196730000|2025-02-10 14:12:10|184024.6|183934.6|184057|183967|184082.3|183992.3|184024.6|183934.6|18
1739196740000|2025-02-10 14:12:20|184058.1|183968.1|184049.5|183959.5|184058.1|183968.1|184048.9|183958.9|5
1739196750000|2025-02-10 14:12:30|184050|183960|184049.5|183959.5|184050.4|183960.4|184036.3|183946.3|11
1739196760000|2025-02-10 14:12:40|184046.3|183956.3|184057.8|183967.8|184064.2|183974.2|184046.3|183956.3|10
1739196770000|2025-02-10 14:12:50|184068.1|183978.1|184063.4|183973.4|184069.1|183979.1|184063.1|183973.1|7
1739196780000|2025-02-10 14:13:00|184067.5|183977.5|184065.1|183975.1|184071.3|183981.3|184065.1|183975.1|3
1739196790000|2025-02-10 14:13:10|184068.5|183978.5|184062.2|183972.2|184068.5|183978.5|184060.1|183970.1|7
1739196800000|2025-02-10 14:13:20|184059.4|183969.4|184069|183979|184069|183979|184056.3|183966.3|4
1739196810000|2025-02-10 14:13:30|184075|183985|184079.6|183989.6|184081.5|183991.5|184071.9|183981.9|9
1739196820000|2025-02-10 14:13:40|184078.7|183988.7|184066.9|183976.9|184103.8|184013.8|184066.9|183976.9|18
1739196830000|2025-02-10 14:13:50|184068.6|183978.6|184071.5|183981.5|184073.5|183983.5|184068.3|183978.3|10
1739196840000|2025-02-10 14:14:00|184069.7|183979.7|184061.8|183971.8|184069.7|183979.7|184060.4|183970.4|7
1739196850000|2025-02-10 14:14:10|184066.6|183976.6|184057.2|183967.2|184066.6|183976.6|184057.2|183967.2|5
1739196870000|2025-02-10 14:14:30|184052.7|183962.7|184063.6|183973.6|184066.4|183976.4|184050.9|183960.9|7
1739196880000|2025-02-10 14:14:40|184059.6|183969.6|184067|183977|184067|183977|184051.5|183961.5|4
1739196890000|2025-02-10 14:14:50|184063.6|183973.6|184059.3|183969.3|184070.3|183980.3|184058.2|183968.2|10
1739196900000|2025-02-10 14:15:00|184057.6|183967.6|184060.3|183970.3|184060.3|183970.3|184055.8|183965.8|3
1739196910000|2025-02-10 14:15:10|184069.8|183979.8|184078.2|183988.2|184082.9|183992.9|184063.4|183973.4|9
1739196920000|2025-02-10 14:15:20|184083.2|183993.2|184084.9|183994.9|184087.4|183997.4|184074.2|183984.2|11
1739196930000|2025-02-10 14:15:30|184077.8|183987.8|184122.9|184032.9|184122.9|184032.9|184077.8|183987.8|8
1739196940000|2025-02-10 14:15:40|184107.3|184017.3|184102.2|184012.2|184123.1|184033.1|184099.9|184009.9|29
1739196950000|2025-02-10 14:15:50|184106.9|184016.9|184105.2|184015.2|184117.7|184027.7|184105.2|184015.2|15
1739196960000|2025-02-10 14:16:00|184111.3|184021.3|184116.7|184026.7|184127.3|184037.3|184111.3|184021.3|27
1739196970000|2025-02-10 14:16:10|184124.5|184034.5|184098.3|184008.3|184124.5|184034.5|184089.9|183999.9|15
1739196980000|2025-02-10 14:16:20|184094|184004|184102.5|184012.5|184102.6|184012.6|184092.6|184002.6|13
1739196990000|2025-02-10 14:16:30|184105.8|184015.8|184111|184021|184138.6|184048.6|184104.6|184014.6|18
1739197000000|2025-02-10 14:16:40|184107.7|184017.7|184112.5|184022.5|184112.5|184022.5|184102.4|184012.4|13
1739197010000|2025-02-10 14:16:50|184105.5|184015.5|184104.8|184014.8|184105.5|184015.5|184101.6|184011.6|3
1739197020000|2025-02-10 14:17:00|184099.1|184009.1|184091.2|184001.2|184099.1|184009.1|184088.8|183998.8|11
1739197030000|2025-02-10 14:17:10|184094.6|184004.6|184067.8|183977.8|184094.6|184004.6|184067.8|183977.8|12
1739197040000|2025-02-10 14:17:20|184069.4|183979.4|184081.2|183991.2|184086.1|183996.1|184065.8|183975.8|10
1739197050000|2025-02-10 14:17:30|184085.7|183995.7|184072.8|183982.8|184089.7|183999.7|184063.6|183973.6|13
1739197060000|2025-02-10 14:17:40|184076|183986|184107.6|184017.6|184117.5|184027.5|184075.8|183985.8|8
1739197070000|2025-02-10 14:17:50|184102.5|184012.5|184119|184029|184124.2|184034.2|184099.3|184009.3|20
1739197080000|2025-02-10 14:18:00|184118.6|184028.6|184125.3|184035.3|184129.7|184039.7|184114.2|184024.2|17
1739197090000|2025-02-10 14:18:10|184130.8|184040.8|184120.6|184030.6|184130.8|184040.8|184120.6|184030.6|5
1739197100000|2025-02-10 14:18:20|184125.5|184035.5|184132.1|184042.1|184137.9|184047.9|184125.5|184035.5|5
1739197110000|2025-02-10 14:18:30|184135.2|184045.2|184131.3|184041.3|184135.2|184045.2|184129.3|184039.3|4
1739197120000|2025-02-10 14:18:40|184127.8|184037.8|184127.8|184037.8|184127.8|184037.8|184127.8|184037.8|1
1739197130000|2025-02-10 14:18:50|184112.6|184022.6|184122.6|184032.6|184124.2|184034.2|184112.6|184022.6|8
1739197140000|2025-02-10 14:19:00|184118.8|184028.8|184124.1|184034.1|184134.4|184044.4|184094.3|184004.3|10
1739197150000|2025-02-10 14:19:10|184118.6|184028.6|184089.4|183999.4|184118.6|184028.6|184089.4|183999.4|10
1739197160000|2025-02-10 14:19:20|184083.9|183993.9|184069.3|183979.3|184085.5|183995.5|184064.5|183974.5|10
1739197170000|2025-02-10 14:19:30|184075.1|183985.1|184103|184013|184106.1|184016.1|184075.1|183985.1|8
1739197180000|2025-02-10 14:19:40|184109.7|184019.7|184098.1|184008.1|184109.7|184019.7|184098.1|184008.1|3
1739197190000|2025-02-10 14:19:50|184106|184016|184120.1|184030.1|184124.7|184034.7|184106|184016|10
1739197200000|2025-02-10 14:20:00|184114.5|184024.5|184126.9|184036.9|184126.9|184036.9|184114.5|184024.5|6
1739197210000|2025-02-10 14:20:10|184125.3|184035.3|184125.3|184035.3|184125.3|184035.3|184125.3|184035.3|1
1739197230000|2025-02-10 14:20:30|184110.7|184020.7|184098.4|184008.4|184110.7|184020.7|184098.4|184008.4|3
1739197260000|2025-02-10 14:21:00|184100.9|184010.9|184094.2|184004.2|184100.9|184010.9|184092.1|184002.1|6
1739197270000|2025-02-10 14:21:10|184091.3|184001.3|184088.5|183998.5|184091.3|184001.3|184088.5|183998.5|2
1739197280000|2025-02-10 14:21:20|184081.7|183991.7|184046.8|183956.8|184082.7|183992.7|184046|183956|8
1739197290000|2025-02-10 14:21:30|184041.2|183951.2|184041|183951|184046.6|183956.6|184041|183951|3
1739197300000|2025-02-10 14:21:40|184042.7|183952.7|184041.5|183951.5|184049.2|183959.2|184029.8|183939.8|7
1739197310000|2025-02-10 14:21:50|184033.6|183943.6|184032.7|183942.7|184039.7|183949.7|184026.5|183936.5|5
1739197320000|2025-02-10 14:22:00|184038.9|183948.9|184045.3|183955.3|184051.2|183961.2|184038.9|183948.9|3
1739197330000|2025-02-10 14:22:10|184051.9|183961.9|184053.9|183963.9|184059.3|183969.3|184051.9|183961.9|3
1739197340000|2025-02-10 14:22:20|184061|183971|184064.4|183974.4|184074.8|183984.8|184061|183971|11
1739197350000|2025-02-10 14:22:30|184073.5|183983.5|184078.3|183988.3|184081.1|183991.1|184052.1|183962.1|13
1739197360000|2025-02-10 14:22:40|184084.2|183994.2|184086.6|183996.6|184086.6|183996.6|184074.9|183984.9|14
1739197370000|2025-02-10 14:22:50|184088.4|183998.4|184090.8|184000.8|184090.8|184000.8|184088.4|183998.4|3
1739197380000|2025-02-10 14:23:00|184086.8|183996.8|184090.8|184000.8|184090.8|184000.8|184086.8|183996.8|7
1739197390000|2025-02-10 14:23:10|184089.2|183999.2|184090.1|184000.1|184091.1|184001.1|184089.2|183999.2|3
1739197400000|2025-02-10 14:23:20|184091.1|184001.1|184090.5|184000.5|184091.6|184001.6|184090.5|184000.5|3
1739197410000|2025-02-10 14:23:30|184092.4|184002.4|184130.4|184040.4|184134.8|184044.8|184092.4|184002.4|14
1739197420000|2025-02-10 14:23:40|184129.2|184039.2|184141.1|184051.1|184142.3|184052.3|184129.2|184039.2|13
1739197430000|2025-02-10 14:23:50|184137.5|184047.5|184185.2|184095.2|184190.9|184100.9|184130.8|184040.8|23
1739197440000|2025-02-10 14:24:00|184190.7|184100.7|184184|184094|184190.7|184100.7|184177.3|184087.3|11
1739197450000|2025-02-10 14:24:10|184176.2|184086.2|184161.3|184071.3|184189.1|184099.1|184161.3|184071.3|9
1739197460000|2025-02-10 14:24:20|184170.1|184080.1|184162.9|184072.9|184173.2|184083.2|184158.3|184068.3|8
1739197470000|2025-02-10 14:24:30|184174.4|184084.4|184158.9|184068.9|184183.1|184093.1|184158.9|184068.9|11
1739197480000|2025-02-10 14:24:40|184168.2|184078.2|184158.9|184068.9|184168.2|184078.2|184158.9|184068.9|2
1739197490000|2025-02-10 14:24:50|184168.4|184078.4|184180.6|184090.6|184180.6|184090.6|184168.4|184078.4|5
1739197500000|2025-02-10 14:25:00|184178.6|184088.6|184160.1|184070.1|184178.6|184088.6|184160.1|184070.1|9
1739197510000|2025-02-10 14:25:10|184153.6|184063.6|184150.1|184060.1|184159.4|184069.4|184147.2|184057.2|4
1739197520000|2025-02-10 14:25:20|184159.4|184069.4|184159|184069|184170.2|184080.2|184149.5|184059.5|14
1739197530000|2025-02-10 14:25:30|184170|184080|184159.2|184069.2|184170|184080|184159.2|184069.2|4
1739197540000|2025-02-10 14:25:40|184168.7|184078.7|184174.1|184084.1|184179.5|184089.5|184168.7|184078.7|3
1739197550000|2025-02-10 14:25:50|184168.9|184078.9|184168.6|184078.6|184176.7|184086.7|184152.1|184062.1|6
1739197560000|2025-02-10 14:26:00|184161.6|184071.6|184172.4|184082.4|184184|184094|184161.6|184071.6|10
1739197570000|2025-02-10 14:26:10|184180.6|184090.6|184173.9|184083.9|184182.3|184092.3|184173.9|184083.9|7
1739197580000|2025-02-10 14:26:20|184181.1|184091.1|184176.3|184086.3|184188.4|184098.4|184172.7|184082.7|6
1739197590000|2025-02-10 14:26:30|184182|184092|184172.6|184082.6|184184.8|184094.8|184172.6|184082.6|7
1739197600000|2025-02-10 14:26:40|184180.9|184090.9|184168.4|184078.4|184183.6|184093.6|184168.4|184078.4|5
1739197610000|2025-02-10 14:26:50|184182.2|184092.2|184176.4|184086.4|184183.4|184093.4|184172.3|184082.3|8
1739197620000|2025-02-10 14:27:00|184181.6|184091.6|184169.9|184079.9|184181.7|184091.7|184169.9|184079.9|7
1739197630000|2025-02-10 14:27:10|184180.6|184090.6|184181.6|184091.6|184184|184094|184172.6|184082.6|6
1739197640000|2025-02-10 14:27:20|184175.5|184085.5|184172.5|184082.5|184185|184095|184170.5|184080.5|7
1739197660000|2025-02-10 14:27:40|184229.3|184139.3|184206.8|184116.8|184241.3|184151.3|184206.7|184116.7|11
1739197670000|2025-02-10 14:27:50|184201|184111|184181.8|184091.8|184211.9|184121.9|184181.8|184091.8|15
1739197680000|2025-02-10 14:28:00|184175.2|184085.2|184166.5|184076.5|184180.5|184090.5|184160.5|184070.5|13
1739197690000|2025-02-10 14:28:10|184163.4|184073.4|184167.4|184077.4|184173.3|184083.3|184160.3|184070.3|10
1739197710000|2025-02-10 14:28:30|184177.2|184087.2|184194.1|184104.1|184194.1|184104.1|184168.5|184078.5|8
1739197720000|2025-02-10 14:28:40|184204.4|184114.4|184199.6|184109.6|184212|184122|184199.6|184109.6|3
1739197730000|2025-02-10 14:28:50|184191.4|184101.4|184196.9|184106.9|184196.9|184106.9|184191|184101|4
1739197740000|2025-02-10 14:29:00|184190.8|184100.8|184173.1|184083.1|184190.8|184100.8|184173.1|184083.1|6
1739197750000|2025-02-10 14:29:10|184178.6|184088.6|184169.3|184079.3|184184.1|184094.1|184169.3|184079.3|6
1739197770000|2025-02-10 14:29:30|184166.3|184076.3|184163.3|184073.3|184166.3|184076.3|184163.3|184073.3|2
1739197780000|2025-02-10 14:29:40|184182|184092|184173.5|184083.5|184182|184092|184167.6|184077.6|8
1739197790000|2025-02-10 14:29:50|184169.7|184079.7|184169.1|184079.1|184183.7|184093.7|184165.6|184075.6|9
1739197800000|2025-02-10 14:30:00|184175.3|184085.3|184205|184115|184206.9|184116.9|184175.3|184085.3|10
1739197810000|2025-02-10 14:30:10|184211.4|184121.4|184179.3|184089.3|184211.4|184121.4|184179.3|184089.3|20
1739197820000|2025-02-10 14:30:20|184179.9|184089.9|184179.1|184089.1|184187.3|184097.3|184175.5|184085.5|7
1739197830000|2025-02-10 14:30:30|184177.1|184087.1|184149.9|184059.9|184177.1|184087.1|184149.9|184059.9|9
1739197840000|2025-02-10 14:30:40|184111.1|184021.1|184066|183976|184115.6|184025.6|184066|183976|21
1739197850000|2025-02-10 14:30:50|184064.7|183974.7|184073.5|183983.5|184079.9|183989.9|184064.7|183974.7|24
1739197860000|2025-02-10 14:31:00|184070.2|183980.2|184060.8|183970.8|184075.2|183985.2|184060.8|183970.8|20
1739197870000|2025-02-10 14:31:10|184058.7|183968.7|184070.5|183980.5|184072.5|183982.5|184049.4|183959.4|25
1739197880000|2025-02-10 14:31:20|184068.1|183978.1|184087.3|183997.3|184089.7|183999.7|184065.3|183975.3|22
1739197890000|2025-02-10 14:31:30|184079.9|183989.9|184085.3|183995.3|184091.2|184001.2|184079.3|183989.3|16
1739197900000|2025-02-10 14:31:40|184087.2|183997.2|184087.8|183997.8|184091.7|184001.7|184077|183987|15
1739197910000|2025-02-10 14:31:50|184089.7|183999.7|184085.7|183995.7|184119|184029|184085.7|183995.7|16
1739197920000|2025-02-10 14:32:00|184080.2|183990.2|184132.7|184042.7|184136|184046|184080.2|183990.2|20
1739197930000|2025-02-10 14:32:10|184141.1|184051.1|184134.9|184044.9|184145.4|184055.4|184134.9|184044.9|4
1739197940000|2025-02-10 14:32:20|184126.9|184036.9|184118.5|184028.5|184134|184044|184118.5|184028.5|4
1739197950000|2025-02-10 14:32:30|184110.3|184020.3|184112|184022|184119.8|184029.8|184108.7|184018.7|7
1739197960000|2025-02-10 14:32:40|184120.5|184030.5|184118.5|184028.5|184120.5|184030.5|184111.3|184021.3|3
1739197970000|2025-02-10 14:32:50|184111.8|184021.8|184111.7|184021.7|184120.1|184030.1|184111.7|184021.7|4
1739197980000|2025-02-10 14:33:00|184121|184031|184112.8|184022.8|184121|184031|184110.5|184020.5|6
1739197990000|2025-02-10 14:33:10|184116.7|184026.7|184116.7|184026.7|184116.7|184026.7|184116.7|184026.7|1
1739198000000|2025-02-10 14:33:20|184110|184020|184074.7|183984.7|184110|184020|184070.8|183980.8|10
1739198010000|2025-02-10 14:33:30|184081.7|183991.7|184078.9|183988.9|184089.9|183999.9|184074.3|183984.3|10
1739198020000|2025-02-10 14:33:40|184085.9|183995.9|184084.3|183994.3|184093.5|184003.5|184079.5|183989.5|11
1739198030000|2025-02-10 14:33:50|184076.5|183986.5|184075.4|183985.4|184083.8|183993.8|184075.4|183985.4|5
1739198040000|2025-02-10 14:34:00|184071.7|183981.7|184068.6|183978.6|184075.5|183985.5|184067.1|183977.1|7
1739198050000|2025-02-10 14:34:10|184075.2|183985.2|184080.8|183990.8|184080.8|183990.8|184067.6|183977.6|5
1739198060000|2025-02-10 14:34:20|184083.3|183993.3|184102.9|184012.9|184102.9|184012.9|184080.6|183990.6|8
1739198070000|2025-02-10 14:34:30|184104.5|184014.5|184116.9|184026.9|184116.9|184026.9|184098.8|184008.8|7
1739198080000|2025-02-10 14:34:40|184122.5|184032.5|184122.1|184032.1|184131.1|184041.1|184112.5|184022.5|11
1739198090000|2025-02-10 14:34:50|184124|184034|184132.7|184042.7|184138.2|184048.2|184124|184034|8
1739198100000|2025-02-10 14:35:00|184131.2|184041.2|184129.4|184039.4|184137|184047|184125.5|184035.5|12
1739198110000|2025-02-10 14:35:10|184131.3|184041.3|184140.8|184050.8|184140.8|184050.8|184127.1|184037.1|7
1739198120000|2025-02-10 14:35:20|184136.8|184046.8|184112.7|184022.7|184136.8|184046.8|184111|184021|9
1739198130000|2025-02-10 14:35:30|184116.5|184026.5|184120|184030|184123.4|184033.4|184116.5|184026.5|6
1739198140000|2025-02-10 14:35:40|184116.3|184026.3|184135.5|184045.5|184135.5|184045.5|184116.3|184026.3|5
1739198150000|2025-02-10 14:35:50|184135.4|184045.4|184119.2|184029.2|184135.4|184045.4|184111.8|184021.8|10
1739198160000|2025-02-10 14:36:00|184117|184027|184088.8|183998.8|184117|184027|184088.8|183998.8|6
1739198170000|2025-02-10 14:36:10|184098.6|184008.6|184144.3|184054.3|184146|184056|184098.6|184008.6|23
1739198180000|2025-02-10 14:36:20|184147|184057|184132.3|184042.3|184147|184057|184132.1|184042.1|11
1739198190000|2025-02-10 14:36:30|184130.5|184040.5|184114.2|184024.2|184130.5|184040.5|184096.7|184006.7|18
1739198200000|2025-02-10 14:36:40|184116.6|184026.6|184082|183992|184122.1|184032.1|184082|183992|13
1739198210000|2025-02-10 14:36:50|184084|183994|184085|183995|184099.7|184009.7|184084|183994|9
1739198220000|2025-02-10 14:37:00|184082.6|183992.6|184071.3|183981.3|184082.6|183992.6|184071.1|183981.1|9
1739198230000|2025-02-10 14:37:10|184071.4|183981.4|184076.3|183986.3|184084.9|183994.9|184068.7|183978.7|15
1739198240000|2025-02-10 14:37:20|184074.4|183984.4|184067.4|183977.4|184074.4|183984.4|184060.6|183970.6|9
1739198250000|2025-02-10 14:37:30|184069.5|183979.5|184107.8|184017.8|184115.7|184025.7|184069.5|183979.5|15
1739198260000|2025-02-10 14:37:40|184072.2|183982.2|184087.9|183997.9|184087.9|183997.9|184067.6|183977.6|10
1739198270000|2025-02-10 14:37:50|184085.7|183995.7|184072.5|183982.5|184086.1|183996.1|184072.5|183982.5|11
1739198280000|2025-02-10 14:38:00|184068.6|183978.6|184070.3|183980.3|184070.3|183980.3|184067.5|183977.5|3
1739198290000|2025-02-10 14:38:10|184072.5|183982.5|184097.8|184007.8|184097.8|184007.8|184072.5|183982.5|8
1739198300000|2025-02-10 14:38:20|184100.8|184010.8|184103.8|184013.8|184103.8|184013.8|184100.8|184010.8|4
1739198310000|2025-02-10 14:38:30|184105.7|184015.7|184108.1|184018.1|184108.1|184018.1|184105.7|184015.7|2
1739198320000|2025-02-10 14:38:40|184106.1|184016.1|184106.4|184016.4|184108.2|184018.2|184104.5|184014.5|5
1739198330000|2025-02-10 14:38:50|184104.7|184014.7|184077.4|183987.4|184104.7|184014.7|184077.4|183987.4|6
1739198340000|2025-02-10 14:39:00|184079.4|183989.4|184112|184022|184112|184022|184079.4|183989.4|14
1739198350000|2025-02-10 14:39:10|184109.8|184019.8|184109.8|184019.8|184113.5|184023.5|184109.8|184019.8|3
1739198360000|2025-02-10 14:39:20|184108|184018|184100|184010|184108|184018|184100|184010|4
1739198370000|2025-02-10 14:39:30|184101.4|184011.4|184108.8|184018.8|184108.8|184018.8|184101.4|184011.4|4
1739198380000|2025-02-10 14:39:40|184106.9|184016.9|184105.3|184015.3|184106.9|184016.9|184105.3|184015.3|2
1739198390000|2025-02-10 14:39:50|184106.2|184016.2|184106.6|184016.6|184108.1|184018.1|184106.2|184016.2|3
1739198400000|2025-02-10 14:40:00|184112|184022|184097.5|184007.5|184124.5|184034.5|184097.5|184007.5|14
1739198410000|2025-02-10 14:40:10|184101|184011|184115.2|184025.2|184121.4|184031.4|184101|184011|12
1739198420000|2025-02-10 14:40:20|184117.5|184027.5|184121.5|184031.5|184121.5|184031.5|184117.5|184027.5|3
1739198430000|2025-02-10 14:40:30|184128.7|184038.7|184135.3|184045.3|184135.3|184045.3|184128.7|184038.7|2
1739198440000|2025-02-10 14:40:40|184125.1|184035.1|184110.6|184020.6|184134.2|184044.2|184110.6|184020.6|6
1739198450000|2025-02-10 14:40:50|184117.7|184027.7|184132.8|184042.8|184132.8|184042.8|184117.7|184027.7|3
1739198460000|2025-02-10 14:41:00|184141.6|184051.6|184141.6|184051.6|184141.6|184051.6|184141.6|184051.6|1
1739198470000|2025-02-10 14:41:10|184149.9|184059.9|184146.8|184056.8|184159|184069|184146.8|184056.8|5
1739198480000|2025-02-10 14:41:20|184139.1|184049.1|184139.1|184049.1|184139.1|184049.1|184139.1|184049.1|1
1739198490000|2025-02-10 14:41:30|184145.8|184055.8|184162.7|184072.7|184162.7|184072.7|184145.8|184055.8|3
1739198500000|2025-02-10 14:41:40|184155.2|184065.2|184163.4|184073.4|184170.1|184080.1|184155.2|184065.2|4
1739198510000|2025-02-10 14:41:50|184156.4|184066.4|184156.4|184066.4|184156.4|184066.4|184156.4|184066.4|1
1739198520000|2025-02-10 14:42:00|184163.1|184073.1|184145.2|184055.2|184163.1|184073.1|184138|184048|5
1739198530000|2025-02-10 14:42:10|184137|184047|184152.5|184062.5|184152.5|184062.5|184137|184047|9
1739198540000|2025-02-10 14:42:20|184143.2|184053.2|184143.3|184053.3|184154.3|184064.3|184134.9|184044.9|6
1739198550000|2025-02-10 14:42:30|184136|184046|184144.5|184054.5|184144.5|184054.5|184129.8|184039.8|8
1739198560000|2025-02-10 14:42:40|184136.5|184046.5|184137.9|184047.9|184144.9|184054.9|184136.5|184046.5|3
1739198570000|2025-02-10 14:42:50|184131.2|184041.2|184130.4|184040.4|184138|184048|184130.4|184040.4|3
1739198580000|2025-02-10 14:43:00|184138|184048|184138.7|184048.7|184147.3|184057.3|184133.5|184043.5|6
1739198590000|2025-02-10 14:43:10|184147.6|184057.6|184156.3|184066.3|184156.3|184066.3|184147.6|184057.6|5
1739198600000|2025-02-10 14:43:20|184164.9|184074.9|184165.6|184075.6|184165.6|184075.6|184158.2|184068.2|3
1739198610000|2025-02-10 14:43:30|184158.8|184068.8|184158.8|184068.8|184158.8|184068.8|184158.8|184068.8|1
1739198630000|2025-02-10 14:43:50|184150.8|184060.8|184150.8|184060.8|184150.8|184060.8|184150.8|184060.8|1
1739198640000|2025-02-10 14:44:00|184144|184054|184145.8|184055.8|184159.7|184069.7|184141.4|184051.4|8
1739198650000|2025-02-10 14:44:10|184147.7|184057.7|184140.5|184050.5|184149.1|184059.1|184140.5|184050.5|5
1739198660000|2025-02-10 14:44:20|184149.6|184059.6|184153.2|184063.2|184153.2|184063.2|184142.8|184052.8|4
1739198670000|2025-02-10 14:44:30|184146.4|184056.4|184205.7|184115.7|184205.7|184115.7|184144.8|184054.8|7
1739198680000|2025-02-10 14:44:40|184196|184106|184191|184101|184201.7|184111.7|184168.6|184078.6|15
1739198690000|2025-02-10 14:44:50|184181.9|184091.9|184165.5|184075.5|184192.1|184102.1|184165.5|184075.5|5
1739198700000|2025-02-10 14:45:00|184172.2|184082.2|184164.6|184074.6|184172.2|184082.2|184164.6|184074.6|2
1739198710000|2025-02-10 14:45:10|184157.7|184067.7|184169.7|184079.7|184169.7|184079.7|184157.7|184067.7|3
1739198720000|2025-02-10 14:45:20|184161.9|184071.9|184166.7|184076.7|184166.7|184076.7|184161.9|184071.9|2
1739198750000|2025-02-10 14:45:50|184184.7|184054.7|184182.7|184052.7|184184.7|184054.7|184182.7|184052.7|2
1739198760000|2025-02-10 14:46:00|184184.7|184054.7|184147.8|184057.8|184184.7|184079.8|184147.8|184054.7|17
1739198770000|2025-02-10 14:46:10|184148.9|184058.9|184161.4|184071.4|184166.4|184076.4|184148.9|184058.9|12
1739198780000|2025-02-10 14:46:20|184150.8|184060.8|184160.9|184070.9|184169.4|184079.4|184150.8|184060.8|6
1739198790000|2025-02-10 14:46:30|184165.9|184075.9|184170.9|184080.9|184170.9|184080.9|184165.9|184075.9|2
1739198800000|2025-02-10 14:46:40|184161.7|184071.7|184158.8|184068.8|184161.7|184071.7|184145.8|184055.8|5
1739198810000|2025-02-10 14:46:50|184157.1|184067.1|184152.7|184062.7|184157.1|184067.1|184145.9|184055.9|3
1739198820000|2025-02-10 14:47:00|184142.2|184052.2|184149.5|184059.5|184163.5|184073.5|184136|184046|23
1739198830000|2025-02-10 14:47:10|184140.5|184050.5|184145.7|184055.7|184151.4|184061.4|184132.5|184042.5|14
1739198840000|2025-02-10 14:47:20|184131.9|184041.9|184156.5|184066.5|184161.9|184071.9|184124.5|184034.5|14
1739198850000|2025-02-10 14:47:30|184151.9|184061.9|184164|184074|184164|184074|184151.9|184061.9|10
1739198860000|2025-02-10 14:47:40|184159.5|184069.5|184159.5|184069.5|184159.5|184069.5|184159.5|184069.5|1
1739198870000|2025-02-10 14:47:50|184148.9|184058.9|184149.4|184059.4|184155.5|184065.5|184148.9|184058.9|3
1739198880000|2025-02-10 14:48:00|184154.9|184064.9|184155.9|184065.9|184166.2|184076.2|184151.9|184061.9|10
1739198890000|2025-02-10 14:48:10|184160.2|184070.2|184160.2|184070.2|184160.2|184070.2|184160.2|184070.2|1
1739198900000|2025-02-10 14:48:20|184153.4|184063.4|184136.6|184046.6|184153.4|184063.4|184129.8|184039.8|9
1739198910000|2025-02-10 14:48:30|184132.4|184042.4|184144.4|184054.4|184144.4|184054.4|184132|184042|12
1739198920000|2025-02-10 14:48:40|184138.8|184048.8|184139.6|184049.6|184142.4|184052.4|184121.9|184031.9|10
1739198930000|2025-02-10 14:48:50|184144|184054|184149.5|184059.5|184152.2|184062.2|184141.6|184051.6|9
1739198940000|2025-02-10 14:49:00|184144.4|184054.4|184148.4|184058.4|184150.2|184060.2|184136.1|184046.1|6
1739198950000|2025-02-10 14:49:10|184152.8|184062.8|184148.8|184058.8|184153.8|184063.8|184148.3|184058.3|4
1739198960000|2025-02-10 14:49:20|184150.1|184060.1|184145.7|184055.7|184150.8|184060.8|184143.5|184053.5|6
1739198970000|2025-02-10 14:49:30|184140.3|184050.3|184151.4|184061.4|184158.9|184068.9|184140.3|184050.3|6
1739198980000|2025-02-10 14:49:40|184162.3|184072.3|184166.5|184076.5|184172|184082|184155.7|184065.7|7
1739198990000|2025-02-10 14:49:50|184172.7|184082.7|184162.4|184072.4|184177.4|184087.4|184162.4|184072.4|5
1739199010000|2025-02-10 14:50:10|184157.1|184067.1|184152.3|184062.3|184157.1|184067.1|184152.3|184062.3|2
1739199020000|2025-02-10 14:50:20|184150.3|184060.3|184152.4|184062.4|184157.8|184067.8|184143.7|184053.7|7
1739199030000|2025-02-10 14:50:30|184146.5|184056.5|184157.2|184067.2|184165.9|184075.9|184146.4|184056.4|9
1739199040000|2025-02-10 14:50:40|184162.3|184072.3|184162.3|184072.3|184162.3|184072.3|184162.3|184072.3|1
1739199050000|2025-02-10 14:50:50|184157.8|184067.8|184157.8|184067.8|184157.8|184067.8|184157.8|184067.8|1
1739199060000|2025-02-10 14:51:00|184151|184061|184159.9|184069.9|184165.2|184075.2|184151|184061|5
1739199070000|2025-02-10 14:51:10|184153.1|184063.1|184159.1|184069.1|184159.1|184069.1|184153.1|184063.1|2
1739199080000|2025-02-10 14:51:20|184151.7|184061.7|184156.1|184066.1|184156.1|184066.1|184151.7|184061.7|2
1739199090000|2025-02-10 14:51:30|184150.2|184060.2|184157.5|184067.5|184167.5|184077.5|184149.1|184059.1|8
1739199100000|2025-02-10 14:51:40|184169.7|184079.7|184180.9|184090.9|184180.9|184090.9|184165.1|184075.1|5
1739199110000|2025-02-10 14:51:50|184174.9|184084.9|184162.1|184072.1|184174.9|184084.9|184159.4|184069.4|7
1739199120000|2025-02-10 14:52:00|184170.7|184080.7|184167.2|184077.2|184170.7|184080.7|184162.9|184072.9|3
1739199130000|2025-02-10 14:52:10|184162.9|184072.9|184161.8|184071.8|184167.2|184077.2|184161.8|184071.8|3
1739199140000|2025-02-10 14:52:20|184166.1|184076.1|184181.8|184091.8|184181.8|184091.8|184166.1|184076.1|4
1739199150000|2025-02-10 14:52:30|184177.3|184087.3|184209.2|184119.2|184240.6|184150.6|184177.3|184087.3|23
1739199160000|2025-02-10 14:52:40|184206.9|184116.9|184185.6|184095.6|184214.3|184124.3|184179.7|184089.7|25
1739199170000|2025-02-10 14:52:50|184178.8|184088.8|184184|184094|184184|184094|184178.8|184088.8|2
1739199180000|2025-02-10 14:53:00|184189.4|184099.4|184184.7|184094.7|184189.4|184099.4|184184.7|184094.7|2
1739199190000|2025-02-10 14:53:10|184179.6|184089.6|184179.9|184089.9|184179.9|184089.9|184174.3|184084.3|3
1739199200000|2025-02-10 14:53:20|184191.2|184101.2|184185.6|184095.6|184191.2|184101.2|184185.6|184095.6|2
1739199210000|2025-02-10 14:53:30|184175.2|184085.2|184170.8|184080.8|184175.2|184085.2|184170.8|184080.8|2
1739199220000|2025-02-10 14:53:40|184166.4|184076.4|184162.1|184072.1|184171.5|184081.5|184162.1|184072.1|4
1739199230000|2025-02-10 14:53:50|184167.9|184077.9|184171.9|184081.9|184184.5|184094.5|184167.9|184077.9|11
1739199240000|2025-02-10 14:54:00|184176.9|184086.9|184172.6|184082.6|184176.9|184086.9|184167.1|184077.1|4
1739199250000|2025-02-10 14:54:10|184168.3|184078.3|184183.2|184093.2|184183.2|184093.2|184164.1|184074.1|5
1739199260000|2025-02-10 14:54:20|184176.4|184086.4|184168.5|184078.5|184176.4|184086.4|184168.5|184078.5|3
1739199270000|2025-02-10 14:54:30|184173|184083|184163.6|184073.6|184179.8|184089.8|184163.6|184073.6|9
1739199280000|2025-02-10 14:54:40|184156.5|184066.5|184159.7|184069.7|184168.1|184078.1|184156.5|184066.5|3
1739199290000|2025-02-10 14:54:50|184164.9|184074.9|184162.7|184072.7|184177|184087|184162|184072|15
1739199300000|2025-02-10 14:55:00|184157.7|184067.7|184154.9|184064.9|184168.1|184078.1|184131.5|184041.5|21
1739199310000|2025-02-10 14:55:10|184160|184070|184162.7|184072.7|184167.1|184077.1|184155.2|184065.2|11
1739199320000|2025-02-10 14:55:20|184170.7|184080.7|184167.4|184077.4|184174.8|184084.8|184163.5|184073.5|7
1739199330000|2025-02-10 14:55:30|184173.2|184083.2|184164.2|184074.2|184175.1|184085.1|184162.1|184072.1|13
1739199340000|2025-02-10 14:55:40|184168.7|184078.7|184168.7|184078.7|184168.7|184078.7|184168.7|184078.7|1
1739199350000|2025-02-10 14:55:50|184168.5|184078.5|184158.3|184068.3|184179.2|184089.2|184158.3|184068.3|11
1739199360000|2025-02-10 14:56:00|184162.9|184072.9|184151.7|184061.7|184164.7|184074.7|184151.7|184061.7|7
1739199370000|2025-02-10 14:56:10|184149.7|184059.7|184153.1|184063.1|184154|184064|184149.7|184059.7|4
1739199380000|2025-02-10 14:56:20|184158.2|184068.2|184165.1|184075.1|184171.2|184081.2|184157.7|184067.7|13
1739199390000|2025-02-10 14:56:30|184162.6|184072.6|184167.8|184077.8|184167.8|184077.8|184162.6|184072.6|3
1739199400000|2025-02-10 14:56:40|184165.7|184075.7|184138.4|184048.4|184165.7|184075.7|184135.8|184045.8|11
1739199410000|2025-02-10 14:56:50|184146.2|184056.2|184158.1|184068.1|184158.1|184068.1|184141.8|184051.8|5
1739199420000|2025-02-10 14:57:00|184148.6|184058.6|184140.3|184050.3|184158.2|184068.2|184140.3|184050.3|6
1739199430000|2025-02-10 14:57:10|184144.7|184054.7|184143.8|184053.8|184144.7|184054.7|184143.6|184053.6|3
1739199440000|2025-02-10 14:57:20|184142.3|184052.3|184136.6|184046.6|184143.1|184053.1|184132.2|184042.2|6
1739199450000|2025-02-10 14:57:30|184134.6|184044.6|184124|184034|184134.6|184044.6|184123.2|184033.2|7
1739199460000|2025-02-10 14:57:40|184123.9|184033.9|184125.9|184035.9|184125.9|184035.9|184123.9|184033.9|2
1739199470000|2025-02-10 14:57:50|184128.2|184038.2|184139.3|184049.3|184139.3|184049.3|184128.2|184038.2|4
1739199480000|2025-02-10 14:58:00|184136.6|184046.6|184130.8|184040.8|184144.5|184054.5|184130.8|184040.8|12
1739199490000|2025-02-10 14:58:10|184131.9|184041.9|184128.6|184038.6|184131.9|184041.9|184128.6|184038.6|3
1739199500000|2025-02-10 14:58:20|184130.1|184040.1|184126.8|184036.8|184130.1|184040.1|184125.4|184035.4|5
1739199510000|2025-02-10 14:58:30|184129.9|184039.9|184145|184055|184145|184055|184129.9|184039.9|6
1739199520000|2025-02-10 14:58:40|184147.1|184057.1|184142.8|184052.8|184147.1|184057.1|184142.8|184052.8|2
1739199530000|2025-02-10 14:58:50|184140.9|184050.9|184132.7|184042.7|184140.9|184050.9|184132.3|184042.3|7
1739199540000|2025-02-10 14:59:00|184136.2|184046.2|184138.3|184048.3|184141.6|184051.6|184133.1|184043.1|12
1739199550000|2025-02-10 14:59:10|184135.4|184045.4|184142.7|184052.7|184142.7|184052.7|184135.4|184045.4|4
1739199560000|2025-02-10 14:59:20|184147.7|184057.7|184145.9|184055.9|184147.7|184057.7|184144.3|184054.3|3
1739199570000|2025-02-10 14:59:30|184143.6|184053.6|184143.1|184053.1|184143.6|184053.6|184141|184051|4
1739199580000|2025-02-10 14:59:40|184140.6|184050.6|184147.8|184057.8|184147.8|184057.8|184140.6|184050.6|2
1739199590000|2025-02-10 14:59:50|184145.2|184055.2|184130.4|184040.4|184145.2|184055.2|184130.4|184040.4|13
1739199600000|2025-02-10 15:00:00|184129.9|184039.9|184143.1|184053.1|184144|184054|184127.8|184037.8|12
1739199610000|2025-02-10 15:00:10|184137.7|184047.7|184137.9|184047.9|184138.2|184048.2|184134.9|184044.9|4
1739199620000|2025-02-10 15:00:20|184136.3|184046.3|184140.3|184050.3|184140.3|184050.3|184136.3|184046.3|2
1739199630000|2025-02-10 15:00:30|184139|184049|184142.5|184052.5|184159.7|184069.7|184139|184049|13
1739199640000|2025-02-10 15:00:40|184133.2|184043.2|184148.8|184058.8|184150.5|184060.5|184133.2|184043.2|9
1739199650000|2025-02-10 15:00:50|184144.5|184054.5|184139.1|184049.1|184144.5|184054.5|184139.1|184049.1|2
1739199670000|2025-02-10 15:01:10|184145.2|184055.2|184143.2|184053.2|184145.2|184055.2|184140.7|184050.7|3
1739199680000|2025-02-10 15:01:20|184148.1|184058.1|184133.8|184043.8|184148.1|184058.1|184133.8|184043.8|7
1739199690000|2025-02-10 15:01:30|184134.8|184044.8|184139.4|184049.4|184139.4|184049.4|184134.8|184044.8|3
1739199700000|2025-02-10 15:01:40|184136.2|184046.2|184140.6|184050.6|184140.6|184050.6|184135|184045|6
1739199710000|2025-02-10 15:01:50|184139.2|184049.2|184136.1|184046.1|184139.2|184049.2|184134|184044|3
1739199720000|2025-02-10 15:02:00|184133.1|184043.1|184141.2|184051.2|184156.2|184066.2|184126.6|184036.6|10
1739199730000|2025-02-10 15:02:10|184138.2|184048.2|184137.5|184047.5|184138.2|184048.2|184136.2|184046.2|3
1739199740000|2025-02-10 15:02:20|184138.6|184048.6|184148.9|184058.9|184152.3|184062.3|184138.6|184048.6|8
1739199750000|2025-02-10 15:02:30|184147.6|184057.6|184139.6|184049.6|184147.6|184057.6|184136.8|184046.8|9
1739199760000|2025-02-10 15:02:40|184140.7|184050.7|184132.4|184042.4|184142|184052|184122.4|184032.4|16
1739199770000|2025-02-10 15:02:50|184137.1|184047.1|184134.6|184044.6|184137.1|184047.1|184130.3|184040.3|3
1739199780000|2025-02-10 15:03:00|184129.4|184039.4|184108.6|184018.6|184129.4|184039.4|184105.8|184015.8|13
1739199790000|2025-02-10 15:03:10|184108.1|184018.1|184084.7|183994.7|184108.9|184018.9|184084.7|183994.7|11
1739199800000|2025-02-10 15:03:20|184086.9|183996.9|184086|183996|184086.9|183996.9|184081.2|183991.2|5
1739199810000|2025-02-10 15:03:30|184091.3|184001.3|184091.1|184001.1|184091.3|184001.3|184088.7|183998.7|3
1739199820000|2025-02-10 15:03:40|184085.3|183995.3|184085.3|183995.3|184085.3|183995.3|184085.3|183995.3|1
1739199830000|2025-02-10 15:03:50|184094.1|184004.1|184135.7|184045.7|184153.7|184063.7|184094.1|184004.1|16
1739199840000|2025-02-10 15:04:00|184141.6|184051.6|184154.9|184064.9|184165.7|184075.7|184138.7|184048.7|13
1739199850000|2025-02-10 15:04:10|184150.2|184060.2|184122.9|184032.9|184150.2|184060.2|184122.9|184032.9|4
1739199860000|2025-02-10 15:04:20|184127.5|184037.5|184151.7|184061.7|184151.7|184061.7|184122.8|184032.8|17
1739199870000|2025-02-10 15:04:30|184144.7|184054.7|184138.5|184048.5|184153.2|184063.2|184138.5|184048.5|15
1739199880000|2025-02-10 15:04:40|184128.9|184038.9|184127.1|184037.1|184148.5|184058.5|184125.7|184035.7|20
1739199890000|2025-02-10 15:04:50|184124.5|184034.5|184122.1|184032.1|184129.3|184039.3|184113.2|184023.2|8
1739199900000|2025-02-10 15:05:00|184134.7|184044.7|184131.5|184041.5|184141|184051|184125.3|184035.3|8
1739199910000|2025-02-10 15:05:10|184139.1|184049.1|184138.8|184048.8|184148|184058|184138.8|184048.8|6
1739199920000|2025-02-10 15:05:20|184134|184044|184101.5|184011.5|184134|184044|184085|183995|13
1739199930000|2025-02-10 15:05:30|184106|184016|184127.1|184037.1|184135.9|184045.9|184106|184016|18
1739199940000|2025-02-10 15:05:40|184122.3|184032.3|184121.6|184031.6|184130.7|184040.7|184112.4|184022.4|17
1739199950000|2025-02-10 15:05:50|184128|184038|184128.3|184038.3|184138.4|184048.4|184106.8|184016.8|19
1739199960000|2025-02-10 15:06:00|184133.6|184043.6|184106.8|184016.8|184133.6|184043.6|184106.8|184016.8|14
1739199970000|2025-02-10 15:06:10|184117|184027|184116.6|184026.6|184129.3|184039.3|184106.1|184016.1|14
1739199980000|2025-02-10 15:06:20|184122.4|184032.4|184131.7|184041.7|184131.7|184041.7|184114.8|184024.8|15
1739199990000|2025-02-10 15:06:30|184126.9|184036.9|184109.8|184019.8|184131.7|184041.7|184100.5|184010.5|15
1739200000000|2025-02-10 15:06:40|184107.3|184017.3|184108.4|184018.4|184121.4|184031.4|184101.1|184011.1|7
1739200010000|2025-02-10 15:06:50|184103.2|184013.2|184091.6|184001.6|184107.6|184017.6|184082.5|183992.5|8
1739200020000|2025-02-10 15:07:00|184096.1|184006.1|184100.3|184010.3|184100.3|184010.3|184091.2|184001.2|4
1739200030000|2025-02-10 15:07:10|184096.1|184006.1|184104.7|184014.7|184111.7|184021.7|184096.1|184006.1|9
1739200050000|2025-02-10 15:07:30|184101.4|184011.4|184100.4|184010.4|184108.9|184018.9|184098.1|184008.1|4
1739200060000|2025-02-10 15:07:40|184103.6|184013.6|184092.5|184002.5|184103.6|184013.6|184092.5|184002.5|2
1739200070000|2025-02-10 15:07:50|184088.5|183998.5|184088.4|183998.4|184088.5|183998.5|184085.1|183995.1|3
1739200080000|2025-02-10 15:08:00|184089.5|183999.5|184129.3|184039.3|184131.6|184041.6|184089.5|183999.5|14
1739200090000|2025-02-10 15:08:10|184128.2|184038.2|184155.6|184065.6|184155.6|184065.6|184128.2|184038.2|17
1739200100000|2025-02-10 15:08:20|184153.9|184063.9|184147.8|184057.8|184153.9|184063.9|184147.8|184057.8|14
1739200110000|2025-02-10 15:08:30|184145.7|184055.7|184134.7|184044.7|184145.7|184055.7|184134.7|184044.7|4
1739200120000|2025-02-10 15:08:40|184131.6|184041.6|184117.9|184027.9|184131.6|184041.6|184114.1|184024.1|7
1739200130000|2025-02-10 15:08:50|184123.7|184033.7|184123|184033|184123.7|184033.7|184112.3|184022.3|5
1739200140000|2025-02-10 15:09:00|184120.2|184030.2|184140.1|184050.1|184140.1|184050.1|184120.2|184030.2|9
1739200150000|2025-02-10 15:09:10|184152.2|184062.2|184137.4|184047.4|184159.2|184069.2|184137.4|184047.4|13
1739200160000|2025-02-10 15:09:20|184140.9|184050.9|184152.2|184062.2|184159.1|184069.1|184137.3|184047.3|15
1739200170000|2025-02-10 15:09:30|184157.8|184067.8|184152.1|184062.1|184160.7|184070.7|184152.1|184062.1|6
1739200180000|2025-02-10 15:09:40|184149.4|184059.4|184149.4|184059.4|184149.4|184059.4|184149.4|184059.4|1
1739200190000|2025-02-10 15:09:50|184155.8|184065.8|184150.3|184060.3|184155.8|184065.8|184147.9|184057.9|8
1739200200000|2025-02-10 15:10:00|184152.9|184062.9|184138.2|184048.2|184158.3|184068.3|184131.3|184041.3|11
1739200210000|2025-02-10 15:10:10|184142.6|184052.6|184141.3|184051.3|184147.1|184057.1|184133.7|184043.7|17
1739200220000|2025-02-10 15:10:20|184145|184055|184138.7|184048.7|184145.5|184055.5|184138.7|184048.7|7
1739200230000|2025-02-10 15:10:30|184135.3|184045.3|184132.1|184042.1|184135.3|184045.3|184115.9|184025.9|5
1739200240000|2025-02-10 15:10:40|184125.8|184035.8|184130.6|184040.6|184134.8|184044.8|184113.9|184023.9|19
1739200250000|2025-02-10 15:10:50|184127.9|184037.9|184128.6|184038.6|184144.2|184054.2|184123.1|184033.1|12
1739200260000|2025-02-10 15:11:00|184138.1|184048.1|184140.4|184050.4|184153.5|184063.5|184127.7|184037.7|16
1739200270000|2025-02-10 15:11:10|184131.8|184041.8|184121.6|184031.6|184139.5|184049.5|184121.6|184031.6|14
1739200280000|2025-02-10 15:11:20|184131.7|184041.7|184119.8|184029.8|184140.2|184050.2|184116.1|184026.1|20
1739200290000|2025-02-10 15:11:30|184130.5|184040.5|184117.9|184027.9|184130.5|184040.5|184114.8|184024.8|11
1739200300000|2025-02-10 15:11:40|184119|184029|184123.9|184033.9|184128.6|184038.6|184115.3|184025.3|18
1739200310000|2025-02-10 15:11:50|184130.5|184040.5|184127.1|184037.1|184137.5|184047.5|184117.3|184027.3|18
1739200320000|2025-02-10 15:12:00|184121.4|184031.4|184120.1|184030.1|184134.7|184044.7|184110.2|184020.2|15
1739200330000|2025-02-10 15:12:10|184117.4|184027.4|184114.1|184024.1|184132.3|184042.3|184114.1|184024.1|22
1739200340000|2025-02-10 15:12:20|184124.8|184034.8|184133.5|184043.5|184140|184050|184124.6|184034.6|18
1739200350000|2025-02-10 15:12:30|184130.7|184040.7|184123.8|184033.8|184130.7|184040.7|184123.8|184033.8|7
1739200360000|2025-02-10 15:12:40|184120.4|184030.4|184119.1|184029.1|184140.9|184050.9|184117|184027|15
1739200370000|2025-02-10 15:12:50|184121.8|184031.8|184137.8|184047.8|184143.7|184053.7|184119|184029|15
1739200380000|2025-02-10 15:13:00|184138.9|184048.9|184138.6|184048.6|184148.6|184058.6|184131.9|184041.9|19
1739200390000|2025-02-10 15:13:10|184135.5|184045.5|184132.7|184042.7|184146.6|184056.6|184128.3|184038.3|17
1739200400000|2025-02-10 15:13:20|184129.8|184039.8|184138.8|184048.8|184140.6|184050.6|184126.8|184036.8|16
1739200410000|2025-02-10 15:13:30|184140|184050|184146.2|184056.2|184152.5|184062.5|184139.7|184049.7|9
1739200420000|2025-02-10 15:13:40|184152.1|184062.1|184150.7|184060.7|184152.1|184062.1|184139.3|184049.3|8
1739200430000|2025-02-10 15:13:50|184142.9|184052.9|184155.1|184065.1|184158.9|184068.9|184142.9|184052.9|8
1739200440000|2025-02-10 15:14:00|184149.1|184059.1|184164.7|184074.7|184173.4|184083.4|184146.7|184056.7|15
1739200450000|2025-02-10 15:14:10|184162.4|184072.4|184148.8|184058.8|184167.9|184077.9|184146.6|184056.6|15
1739200460000|2025-02-10 15:14:20|184143.1|184053.1|184144.5|184054.5|184152.4|184062.4|184143.1|184053.1|6
1739200470000|2025-02-10 15:14:30|184160.7|184070.7|184172.7|184082.7|184172.7|184082.7|184155.4|184065.4|12
1739200480000|2025-02-10 15:14:40|184167.4|184077.4|184164|184074|184175.7|184085.7|184161.3|184071.3|8
1739200490000|2025-02-10 15:14:50|184170.1|184080.1|184172|184082|184177.5|184087.5|184165.1|184075.1|5
1739200500000|2025-02-10 15:15:00|184166.7|184076.7|184166.6|184076.6|184172.1|184082.1|184166|184076|6
1739200510000|2025-02-10 15:15:10|184172|184082|184167.1|184077.1|184173|184083|184166.6|184076.6|4
1739200520000|2025-02-10 15:15:20|184172.3|184082.3|184170.9|184080.9|184172.3|184082.3|184164.1|184074.1|5
1739200530000|2025-02-10 15:15:30|184178.4|184088.4|184174.1|184084.1|184178.4|184088.4|184167.6|184077.6|4
1739200540000|2025-02-10 15:15:40|184179.4|184089.4|184174|184084|184179.4|184089.4|184174|184084|2
1739200560000|2025-02-10 15:16:00|184179.3|184089.3|184173.4|184083.4|184179.3|184089.3|184173.4|184083.4|2
1739200570000|2025-02-10 15:16:10|184181.1|184091.1|184219.6|184129.6|184240.2|184150.2|184181.1|184091.1|23
1739200580000|2025-02-10 15:16:20|184226.8|184136.8|184232.3|184142.3|184240.7|184150.7|184226.8|184136.8|10
1739200590000|2025-02-10 15:16:30|184237.7|184147.7|184230.9|184140.9|184238.6|184148.6|184224|184134|13
1739200600000|2025-02-10 15:16:40|184225.5|184135.5|184249|184159|184253.6|184163.6|184225.5|184135.5|15
1739200610000|2025-02-10 15:16:50|184243|184153|184228|184138|184243|184153|184220.6|184130.6|9
1739200620000|2025-02-10 15:17:00|184236.8|184146.8|184225.6|184135.6|184236.8|184146.8|184219.6|184129.6|6
1739200630000|2025-02-10 15:17:10|184220.1|184130.1|184219.5|184129.5|184233.5|184143.5|184208.5|184118.5|10
1739200640000|2025-02-10 15:17:20|184227.9|184137.9|184234.1|184144.1|184234.1|184144.1|184223.1|184133.1|6
1739200650000|2025-02-10 15:17:30|184239.8|184149.8|184242.5|184152.5|184251.9|184161.9|184231.2|184141.2|11
1739200660000|2025-02-10 15:17:40|184237.3|184147.3|184240|184150|184246.4|184156.4|184237.3|184147.3|3
1739200670000|2025-02-10 15:17:50|184234.7|184144.7|184243.1|184153.1|184248.5|184158.5|184234.2|184144.2|14
1739200680000|2025-02-10 15:18:00|184236.6|184146.6|184232.4|184142.4|184245.9|184155.9|184227.8|184137.8|11
1739200690000|2025-02-10 15:18:10|184238.9|184148.9|184235.7|184145.7|184241.7|184151.7|184232.6|184142.6|10
1739200700000|2025-02-10 15:18:20|184235.1|184145.1|184236.2|184146.2|184241.7|184151.7|184235.1|184145.1|5
1739200710000|2025-02-10 15:18:30|184242.3|184152.3|184245.9|184155.9|184253.4|184163.4|184235.8|184145.8|17
1739200720000|2025-02-10 15:18:40|184252.2|184162.2|184246.6|184156.6|184252.7|184162.7|184242.8|184152.8|17
1739200730000|2025-02-10 15:18:50|184254.5|184164.5|184244.5|184154.5|184254.5|184164.5|184238.4|184148.4|6
1739200740000|2025-02-10 15:19:00|184237.3|184147.3|184237.1|184147.1|184244.1|184154.1|184237.1|184147.1|5
1739200750000|2025-02-10 15:19:10|184243.2|184153.2|184249.2|184159.2|184249.2|184159.2|184243.2|184153.2|2
1739200760000|2025-02-10 15:19:20|184242.5|184152.5|184244.6|184154.6|184250.4|184160.4|184242.5|184152.5|3
1739200770000|2025-02-10 15:19:30|184237.4|184147.4|184244.9|184154.9|184244.9|184154.9|184237.4|184147.4|2
1739200780000|2025-02-10 15:19:40|184250.4|184160.4|184253.3|184163.3|184253.3|184163.3|184244|184154|5
1739200790000|2025-02-10 15:19:50|184244.7|184154.7|184245.2|184155.2|184253.1|184163.1|184238.3|184148.3|5
1739200800000|2025-02-10 15:20:00|184245.7|184155.7|184252|184162|184253.2|184163.2|184239.9|184149.9|5
1739200810000|2025-02-10 15:20:10|184245.4|184155.4|184257.2|184167.2|184262.5|184172.5|184242.3|184152.3|13
1739200820000|2025-02-10 15:20:20|184244.6|184154.6|184235.2|184145.2|184252.1|184162.1|184227.1|184137.1|20
1739200830000|2025-02-10 15:20:30|184229.5|184139.5|184231|184141|184235.9|184145.9|184218.7|184128.7|6
1739200840000|2025-02-10 15:20:40|184225.8|184135.8|184233.9|184143.9|184234|184144|184219.7|184129.7|6
1739200850000|2025-02-10 15:20:50|184228.4|184138.4|184241.1|184151.1|184253.4|184163.4|184228.4|184138.4|12
1739200860000|2025-02-10 15:21:00|184243.1|184153.1|184186.6|184096.6|184243.1|184153.1|184186.6|184096.6|13
1739200870000|2025-02-10 15:21:10|184191.6|184101.6|184211.5|184121.5|184215.3|184125.3|184191.6|184101.6|10
1739200880000|2025-02-10 15:21:20|184213.9|184123.9|184213.6|184123.6|184215.9|184125.9|184210.8|184120.8|6
1739200890000|2025-02-10 15:21:30|184215.4|184125.4|184209|184119|184215.4|184125.4|184209|184119|4
1739200900000|2025-02-10 15:21:40|184206.4|184116.4|184204.5|184114.5|184206.4|184116.4|184204.5|184114.5|2
1739200910000|2025-02-10 15:21:50|184205.1|184115.1|184209.8|184119.8|184209.8|184119.8|184205.1|184115.1|3
1739200920000|2025-02-10 15:22:00|184207.9|184117.9|184207.9|184117.9|184207.9|184117.9|184207.9|184117.9|1
1739200930000|2025-02-10 15:22:10|184205.9|184115.9|184182.7|184092.7|184205.9|184115.9|184182.7|184092.7|12
1739200940000|2025-02-10 15:22:20|184179.3|184089.3|184179.3|184089.3|184179.3|184089.3|184179.3|184089.3|1
1739200950000|2025-02-10 15:22:30|184184.4|184094.4|184186.3|184096.3|184186.3|184096.3|184182.4|184092.4|4
1739200960000|2025-02-10 15:22:40|184179.1|184089.1|184186.3|184096.3|184190.6|184100.6|184169.2|184079.2|11
1739200970000|2025-02-10 15:22:50|184191.4|184101.4|184191.4|184101.4|184191.4|184101.4|184191.4|184101.4|1
1739200980000|2025-02-10 15:23:00|184197|184107|184193.1|184103.1|184206|184116|184188.7|184098.7|17
1739200990000|2025-02-10 15:23:10|184198.4|184108.4|184204.8|184114.8|184213.2|184123.2|184198.4|184108.4|6
1739201000000|2025-02-10 15:23:20|184210.1|184120.1|184210.5|184120.5|184217.3|184127.3|184204.5|184114.5|8
1739201010000|2025-02-10 15:23:30|184216.2|184126.2|184216|184126|184216.2|184126.2|184206.5|184116.5|9
1739201020000|2025-02-10 15:23:40|184212|184122|184212.3|184122.3|184215.6|184125.6|184212|184122|4
1739201030000|2025-02-10 15:23:50|184208.1|184118.1|184214.4|184124.4|184214.4|184124.4|184208.1|184118.1|2
1739201040000|2025-02-10 15:24:00|184199.8|184109.8|184199.8|184109.8|184199.8|184109.8|184199.8|184109.8|1
1739201050000|2025-02-10 15:24:10|184199.3|184109.3|184207.1|184117.1|184207.1|184117.1|184197.5|184107.5|12
1739201060000|2025-02-10 15:24:20|184199.8|184109.8|184198.1|184108.1|184207.7|184117.7|184198.1|184108.1|8
1739201070000|2025-02-10 15:24:30|184195.3|184105.3|184192.9|184102.9|184199.3|184109.3|184192.9|184102.9|5
1739201080000|2025-02-10 15:24:40|184198.3|184108.3|184199.3|184109.3|184202.8|184112.8|184187.4|184097.4|7
1739201090000|2025-02-10 15:24:50|184202.1|184112.1|184205.1|184115.1|184211.5|184121.5|184198|184108|13
1739201100000|2025-02-10 15:25:00|184201.5|184111.5|184185.2|184095.2|184201.5|184111.5|184185.2|184095.2|8
1739201110000|2025-02-10 15:25:10|184182.6|184092.6|184192.6|184102.6|184196.5|184106.5|184182.6|184092.6|8
1739201120000|2025-02-10 15:25:20|184189.1|184099.1|184190.4|184100.4|184196.8|184106.8|184183.6|184093.6|10
1739201130000|2025-02-10 15:25:30|184197.5|184107.5|184185.7|184095.7|184197.5|184107.5|184179.5|184089.5|16
1739201140000|2025-02-10 15:25:40|184181.9|184091.9|184178.7|184088.7|184181.9|184091.9|184162.7|184072.7|9
1739201150000|2025-02-10 15:25:50|184171.6|184081.6|184179.2|184089.2|184179.2|184089.2|184171.6|184081.6|2
1739201170000|2025-02-10 15:26:10|184178.9|184088.9|184179.2|184089.2|184185.9|184095.9|184178.9|184088.9|4
1739201180000|2025-02-10 15:26:20|184185.6|184095.6|184179.3|184089.3|184185.6|184095.6|184179.3|184089.3|2
1739201190000|2025-02-10 15:26:30|184173.6|184083.6|184173.2|184083.2|184179.4|184089.4|184173.2|184083.2|5
1739201200000|2025-02-10 15:26:40|184178.4|184088.4|184177.8|184087.8|184178.4|184088.4|184172|184082|3
1739201210000|2025-02-10 15:26:50|184184.5|184094.5|184178.4|184088.4|184184.5|184094.5|184178.4|184088.4|2
1739201220000|2025-02-10 15:27:00|184183.8|184093.8|184181.5|184091.5|184190.8|184100.8|184178|184088|11
1739201230000|2025-02-10 15:27:10|184188.4|184098.4|184171.6|184081.6|184188.4|184098.4|184171.6|184081.6|6
1739201240000|2025-02-10 15:27:20|184172.1|184082.1|184175.3|184085.3|184185.4|184095.4|184168.9|184078.9|13
1739201250000|2025-02-10 15:27:30|184168.9|184078.9|184166.1|184076.1|184175.8|184085.8|184158.8|184068.8|11
1739201260000|2025-02-10 15:27:40|184160.8|184070.8|184168.5|184078.5|184175.1|184085.1|184160.8|184070.8|5
1739201270000|2025-02-10 15:27:50|184174.1|184084.1|184170.6|184080.6|184174.3|184084.3|184159.8|184069.8|9
1739201280000|2025-02-10 15:28:00|184163.8|184073.8|184169.3|184079.3|184188.5|184098.5|184163.8|184073.8|10
1739201290000|2025-02-10 15:28:10|184187.3|184097.3|184184|184094|184187.3|184097.3|184183.7|184093.7|3
1739201300000|2025-02-10 15:28:20|184198.2|184108.2|184190.7|184100.7|184198.2|184108.2|184183.6|184093.6|8
1739201310000|2025-02-10 15:28:30|184185.2|184095.2|184192|184102|184192|184102|184185.2|184095.2|2
1739201320000|2025-02-10 15:28:40|184202.7|184112.7|184202.4|184112.4|184215.5|184125.5|184202.4|184112.4|6
1739201330000|2025-02-10 15:28:50|184199.9|184109.9|184204.2|184114.2|184210.3|184120.3|184197.3|184107.3|10
1739201340000|2025-02-10 15:29:00|184197.3|184107.3|184183.7|184093.7|184205.2|184115.2|184178.4|184088.4|11
1739201350000|2025-02-10 15:29:10|184177.7|184087.7|184181.3|184091.3|184181.3|184091.3|184165.7|184075.7|8
1739201360000|2025-02-10 15:29:20|184188.1|184098.1|184188.3|184098.3|184193.8|184103.8|184188.1|184098.1|3
1739201380000|2025-02-10 15:29:40|184195.8|184105.8|184195.7|184105.7|184216.2|184126.2|184193.4|184103.4|6
1739201400000|2025-02-10 15:30:00|184189.5|184099.5|184188.9|184098.9|184197.2|184107.2|184187.2|184097.2|9
1739201410000|2025-02-10 15:30:10|184189.6|184099.6|184189.6|184099.6|184189.6|184099.6|184189.6|184099.6|1
1739201420000|2025-02-10 15:30:20|184191.5|184101.5|184191.5|184101.5|184191.5|184101.5|184191.5|184101.5|1
1739201430000|2025-02-10 15:30:30|184189.1|184099.1|184183.2|184093.2|184189.1|184099.1|184183.2|184093.2|3
1739201440000|2025-02-10 15:30:40|184184.2|184094.2|184184.2|184094.2|184184.2|184094.2|184184.2|184094.2|1
1739201450000|2025-02-10 15:30:50|184186.2|184096.2|184180.9|184090.9|184186.2|184096.2|184177|184087|7
1739201460000|2025-02-10 15:31:00|184181|184091|184189.8|184099.8|184189.8|184099.8|184180.9|184090.9|6
1739201470000|2025-02-10 15:31:10|184186.5|184096.5|184197.8|184107.8|184201.7|184111.7|184179.6|184089.6|9
1739201480000|2025-02-10 15:31:20|184199.7|184109.7|184202.1|184112.1|184202.1|184112.1|184196.3|184106.3|4
1739201490000|2025-02-10 15:31:30|184204.1|184114.1|184200.3|184110.3|184211.4|184121.4|184200.3|184110.3|10
1739201500000|2025-02-10 15:31:40|184200.4|184110.4|184199|184109|184202.4|184112.4|184199|184109|5
1739201510000|2025-02-10 15:31:50|184202.7|184112.7|184194.1|184104.1|184210.6|184120.6|184191.5|184101.5|11
1739201520000|2025-02-10 15:32:00|184195.7|184105.7|184197.9|184107.9|184197.9|184107.9|184195.7|184105.7|2
1739201530000|2025-02-10 15:32:10|184189.9|184099.9|184197.2|184107.2|184197.2|184107.2|184189.9|184099.9|5
1739201540000|2025-02-10 15:32:20|184193.5|184103.5|184192.2|184102.2|184199|184109|184192.2|184102.2|14
1739201550000|2025-02-10 15:32:30|184191.2|184101.2|184189.3|184099.3|184191.2|184101.2|184189.3|184099.3|3
1739201560000|2025-02-10 15:32:40|184185.3|184095.3|184181|184091|184188.5|184098.5|184180.3|184090.3|10
1739201570000|2025-02-10 15:32:50|184182.8|184092.8|184182.1|184092.1|184183|184093|184182.1|184092.1|3
1739201580000|2025-02-10 15:33:00|184180.6|184090.6|184183.4|184093.4|184183.4|184093.4|184172.4|184082.4|18
1739201590000|2025-02-10 15:33:10|184183.5|184093.5|184183.5|184093.5|184183.5|184093.5|184179.6|184089.6|4
1739201600000|2025-02-10 15:33:20|184184.8|184094.8|184184|184094|184184.8|184094.8|184182|184092|5
1739201610000|2025-02-10 15:33:30|184185.1|184095.1|184196|184106|184201.8|184111.8|184185.1|184095.1|9
1739201620000|2025-02-10 15:33:40|184197.9|184107.9|184199|184109|184200.4|184110.4|184196.8|184106.8|5
1739201630000|2025-02-10 15:33:50|184197|184107|184207.8|184117.8|184210.5|184120.5|184197|184107|8
1739201640000|2025-02-10 15:34:00|184210.4|184120.4|184208.2|184118.2|184210.6|184120.6|184208.2|184118.2|5
1739201650000|2025-02-10 15:34:10|184205.7|184115.7|184205.6|184115.6|184206.9|184116.9|184200.2|184110.2|8
1739201660000|2025-02-10 15:34:20|184204.3|184114.3|184191.5|184101.5|184204.3|184114.3|184188.4|184098.4|10
1739201670000|2025-02-10 15:34:30|184190.1|184100.1|184186.2|184096.2|184191.7|184101.7|184186.2|184096.2|11
1739201690000|2025-02-10 15:34:50|184187.2|184097.2|184183.1|184093.1|184189.3|184099.3|184183|184093|8
1739201700000|2025-02-10 15:35:00|184181.9|184091.9|184177.1|184087.1|184181.9|184091.9|184174.4|184084.4|7
1739201710000|2025-02-10 15:35:10|184178.3|184088.3|184185.9|184095.9|184185.9|184095.9|184178.3|184088.3|4
1739201730000|2025-02-10 15:35:30|184182.2|184092.2|184184.9|184094.9|184184.9|184094.9|184182.2|184092.2|2
1739201740000|2025-02-10 15:35:40|184183.6|184093.6|184179|184089|184183.6|184093.6|184179|184089|4
1739201750000|2025-02-10 15:35:50|184181.7|184091.7|184180.1|184090.1|184181.7|184091.7|184175|184085|9
1739201760000|2025-02-10 15:36:00|184185.3|184095.3|184181.9|184091.9|184185.3|184095.3|184181.9|184091.9|6
1739201770000|2025-02-10 15:36:10|184180.9|184090.9|184180.9|184090.9|184184.3|184094.3|184180.9|184090.9|3
1739201780000|2025-02-10 15:36:20|184177.9|184087.9|184168|184078|184177.9|184087.9|184168|184078|8
1739201790000|2025-02-10 15:36:30|184169.8|184079.8|184177.8|184087.8|184177.8|184087.8|184169.8|184079.8|2
1739201800000|2025-02-10 15:36:40|184173.6|184083.6|184172.9|184082.9|184173.6|184083.6|184170.8|184080.8|4
1739201810000|2025-02-10 15:36:50|184171.9|184081.9|184189.4|184099.4|184189.4|184099.4|184171.9|184081.9|4
1739201820000|2025-02-10 15:37:00|184188.3|184098.3|184187.5|184097.5|184188.3|184098.3|184184.7|184094.7|6
1739201830000|2025-02-10 15:37:10|184188.7|184098.7|184185|184095|184188.7|184098.7|184185|184095|3
1739201840000|2025-02-10 15:37:20|184187.4|184097.4|184182.3|184092.3|184187.4|184097.4|184182.3|184092.3|3
1739201850000|2025-02-10 15:37:30|184180|184090|184183.2|184093.2|184185.1|184095.1|184177.7|184087.7|8
1739201860000|2025-02-10 15:37:40|184181.5|184091.5|184185.9|184095.9|184185.9|184095.9|184181.4|184091.4|5
1739201870000|2025-02-10 15:37:50|184187.2|184097.2|184184|184094|184187.6|184097.6|184182.7|184092.7|8
1739201880000|2025-02-10 15:38:00|184183|184093|184177.6|184087.6|184183.2|184093.2|184168.8|184078.8|13
1739201890000|2025-02-10 15:38:10|184177.9|184087.9|184176.8|184086.8|184177.9|184087.9|184176.8|184086.8|2
1739201900000|2025-02-10 15:38:20|184176|184086|184148.6|184058.6|184176|184086|184148.6|184058.6|10
1739201910000|2025-02-10 15:38:30|184146.1|184056.1|184159.6|184069.6|184159.6|184069.6|184145.4|184055.4|10
1739201920000|2025-02-10 15:38:40|184157.6|184067.6|184157.6|184067.6|184157.6|184067.6|184148.9|184058.9|7
1739201930000|2025-02-10 15:38:50|184160.9|184070.9|184161|184071|184162.1|184072.1|184160.9|184070.9|3
1739201940000|2025-02-10 15:39:00|184157.2|184067.2|184146|184056|184158.8|184068.8|184146|184056|8
1739201950000|2025-02-10 15:39:10|184146.9|184056.9|184152.6|184062.6|184152.6|184062.6|184146.9|184056.9|3
1739201960000|2025-02-10 15:39:20|184153.8|184063.8|184150.5|184060.5|184153.8|184063.8|184150.5|184060.5|3
1739201970000|2025-02-10 15:39:30|184146.1|184056.1|184148.1|184058.1|184148.1|184058.1|184146.1|184056.1|2
1739201980000|2025-02-10 15:39:40|184141.7|184051.7|184122.6|184032.6|184141.7|184051.7|184105.8|184015.8|13
1739201990000|2025-02-10 15:39:50|184133.1|184043.1|184133.1|184043.1|184133.1|184043.1|184133.1|184043.1|1
1739202000000|2025-02-10 15:40:00|184126.2|184036.2|184142.6|184052.6|184160|184070|184126.2|184036.2|15
1739202010000|2025-02-10 15:40:10|184149.3|184059.3|184136|184046|184155.1|184065.1|184136|184046|8
1739202030000|2025-02-10 15:40:30|184138.9|184048.9|184143.9|184053.9|184150|184060|184138.9|184048.9|6
1739202040000|2025-02-10 15:40:40|184144.9|184054.9|184159.3|184069.3|184172|184082|184144.9|184054.9|4
1739202050000|2025-02-10 15:40:50|184165|184075|184165|184075|184165|184075|184165|184075|1
1739202060000|2025-02-10 15:41:00|184170.2|184080.2|184163.4|184073.4|184170.2|184080.2|184163.4|184073.4|2
1739202080000|2025-02-10 15:41:20|184173.4|184083.4|184209.5|184119.5|184224.7|184134.7|184173.4|184083.4|16
1739202090000|2025-02-10 15:41:30|184203.6|184113.6|184210.8|184120.8|184222.3|184132.3|184203.6|184113.6|8
1739202100000|2025-02-10 15:41:40|184216.3|184126.3|184205.8|184115.8|184219.3|184129.3|184205.8|184115.8|7
1739202110000|2025-02-10 15:41:50|184201.8|184111.8|184195.4|184105.4|184215.2|184125.2|184191.4|184101.4|17
1739202120000|2025-02-10 15:42:00|184194.2|184104.2|184203.9|184113.9|184211.2|184121.2|184190.2|184100.2|7
1739202130000|2025-02-10 15:42:10|184209.3|184119.3|184203|184113|184220.8|184130.8|184189.6|184099.6|14
1739202140000|2025-02-10 15:42:20|184194.2|184104.2|184186.8|184096.8|184199.1|184109.1|184182.8|184092.8|9
1739202150000|2025-02-10 15:42:30|184183.6|184093.6|184193.7|184103.7|184207.8|184117.8|184183.6|184093.6|8
1739202160000|2025-02-10 15:42:40|184187.1|184097.1|184192.8|184102.8|184202.1|184112.1|184187.1|184097.1|11
1739202170000|2025-02-10 15:42:50|184199.4|184109.4|184212.9|184122.9|184233.7|184143.7|184193.9|184103.9|15
1739202200000|2025-02-10 15:43:20|184221|184131|184238.5|184148.5|184239|184149|184212.6|184122.6|11
1739202210000|2025-02-10 15:43:30|184231.6|184141.6|184259.2|184169.2|184259.2|184169.2|184215.3|184125.3|14
1739202220000|2025-02-10 15:43:40|184266.2|184176.2|184262.3|184172.3|184266.4|184176.4|184247.9|184157.9|27
1739202230000|2025-02-10 15:43:50|184260.8|184170.8|184261|184171|184269.6|184179.6|184253.9|184163.9|14
1739202240000|2025-02-10 15:44:00|184254.3|184164.3|184252|184162|184259.6|184169.6|184252|184162|10
1739202250000|2025-02-10 15:44:10|184258.1|184168.1|184253.6|184163.6|184258.1|184168.1|184247.1|184157.1|16
1739202260000|2025-02-10 15:44:20|184246.5|184156.5|184255.2|184165.2|184261.1|184171.1|184246.4|184156.4|9
1739202270000|2025-02-10 15:44:30|184247.6|184157.6|184247.4|184157.4|184256.4|184166.4|184242.2|184152.2|9
1739202280000|2025-02-10 15:44:40|184253.2|184163.2|184248.7|184158.7|184259.8|184169.8|184246.5|184156.5|5
1739202290000|2025-02-10 15:44:50|184254.6|184164.6|184246.5|184156.5|184262.3|184172.3|184246.1|184156.1|10
1739202300000|2025-02-10 15:45:00|184247.1|184157.1|184241.4|184151.4|184249.5|184159.5|184241.4|184151.4|6
1739202310000|2025-02-10 15:45:10|184246.8|184156.8|184243.1|184153.1|184251.2|184161.2|184235.3|184145.3|9
1739202320000|2025-02-10 15:45:20|184236.9|184146.9|184246.5|184156.5|184252.7|184162.7|184236.9|184146.9|7
1739202330000|2025-02-10 15:45:30|184235.4|184145.4|184237.5|184147.5|184253.6|184163.6|184234.8|184144.8|12
1739202340000|2025-02-10 15:45:40|184243.7|184153.7|184237.5|184147.5|184243.7|184153.7|184230.1|184140.1|5
1739202350000|2025-02-10 15:45:50|184244.1|184154.1|184236.3|184146.3|184244.1|184154.1|184236.3|184146.3|2
1739202360000|2025-02-10 15:46:00|184229.6|184139.6|184238.9|184148.9|184247.6|184157.6|184229.6|184139.6|9
1739202370000|2025-02-10 15:46:10|184244.4|184154.4|184241.4|184151.4|184244.4|184154.4|184231.4|184141.4|6
1739202380000|2025-02-10 15:46:20|184234.3|184144.3|184235.2|184145.2|184240.5|184150.5|184234.3|184144.3|3
1739202390000|2025-02-10 15:46:30|184244.7|184154.7|184238.8|184148.8|184244.7|184154.7|184238.8|184148.8|2
1739202400000|2025-02-10 15:46:40|184245.5|184155.5|184243|184153|184245.5|184155.5|184233.4|184143.4|11
1739202410000|2025-02-10 15:46:50|184237.7|184147.7|184270.2|184180.2|184290.4|184200.4|184233.8|184143.8|11
1739202420000|2025-02-10 15:47:00|184279.4|184189.4|184259.6|184169.6|184280.7|184190.7|184252.9|184162.9|15
1739202430000|2025-02-10 15:47:10|184265.4|184175.4|184254.2|184164.2|184265.4|184175.4|184251.6|184161.6|9
1739202440000|2025-02-10 15:47:20|184255.4|184165.4|184245.9|184155.9|184255.4|184165.4|184234.5|184144.5|16
1739202450000|2025-02-10 15:47:30|184240.5|184150.5|184244.1|184154.1|184245.3|184155.3|184231.5|184141.5|17
1739202460000|2025-02-10 15:47:40|184238.8|184148.8|184225.7|184135.7|184238.8|184148.8|184225.7|184135.7|7
1739202470000|2025-02-10 15:47:50|184229.9|184139.9|184231.8|184141.8|184235.3|184145.3|184229.2|184139.2|7
1739202480000|2025-02-10 15:48:00|184225|184135|184195.8|184105.8|184225|184135|184190.6|184100.6|19
1739202490000|2025-02-10 15:48:10|184196.8|184106.8|184192.6|184102.6|184206.7|184116.7|184192.6|184102.6|14
1739202500000|2025-02-10 15:48:20|184202|184112|184215.3|184125.3|184215.3|184125.3|184191.3|184101.3|13
1739202510000|2025-02-10 15:48:30|184212.6|184122.6|184208.1|184118.1|184220|184130|184206.7|184116.7|7
1739202520000|2025-02-10 15:48:40|184216.5|184126.5|184216.5|184126.5|184216.5|184126.5|184216.5|184126.5|1
1739202530000|2025-02-10 15:48:50|184210.8|184120.8|184211.8|184121.8|184219.2|184129.2|184210.8|184120.8|3
1739202540000|2025-02-10 15:49:00|184217.4|184127.4|184196.1|184106.1|184217.4|184127.4|184192|184102|7
1739202550000|2025-02-10 15:49:10|184205.6|184115.6|184199.7|184109.7|184206.6|184116.6|184190|184100|10
1739202560000|2025-02-10 15:49:20|184187.6|184097.6|184214.4|184124.4|184229.7|184139.7|184187.6|184097.6|12
1739202570000|2025-02-10 15:49:30|184222.7|184132.7|184213|184123|184222.7|184132.7|184206|184116|7
1739202580000|2025-02-10 15:49:40|184205.8|184115.8|184207.2|184117.2|184227.5|184137.5|184186.7|184096.7|15
1739202590000|2025-02-10 15:49:50|184214.2|184124.2|184216.2|184126.2|184228.8|184138.8|184214.2|184124.2|5
1739202600000|2025-02-10 15:50:00|184224.9|184134.9|184240.4|184150.4|184256.9|184166.9|184224.9|184134.9|20
1739202610000|2025-02-10 15:50:10|184235|184145|184237.4|184147.4|184243.9|184153.9|184231.1|184141.1|11
1739202620000|2025-02-10 15:50:20|184243.5|184153.5|184239.9|184149.9|184252.7|184162.7|184231.6|184141.6|11
1739202630000|2025-02-10 15:50:30|184233.1|184143.1|184241.3|184151.3|184242.1|184152.1|184232.5|184142.5|5
1739202640000|2025-02-10 15:50:40|184235.8|184145.8|184237.4|184147.4|184245.9|184155.9|184224|184134|20
1739202650000|2025-02-10 15:50:50|184229.8|184139.8|184234.4|184144.4|184245.1|184155.1|184215|184125|22
1739202660000|2025-02-10 15:51:00|184231.2|184141.2|184232.1|184142.1|184245.4|184155.4|184223.3|184133.3|12
1739202670000|2025-02-10 15:51:10|184224.8|184134.8|184235.3|184145.3|184240.3|184150.3|184224|184134|13
1739202680000|2025-02-10 15:51:20|184227.9|184137.9|184229.5|184139.5|184240.8|184150.8|184220.8|184130.8|17
1739202690000|2025-02-10 15:51:30|184240.6|184150.6|184242.6|184152.6|184254|184164|184230|184140|20
1739202700000|2025-02-10 15:51:40|184254.9|184164.9|184243.4|184153.4|184254.9|184164.9|184232.8|184142.8|26
1739202710000|2025-02-10 15:51:50|184236.4|184146.4|184229.5|184139.5|184238.8|184148.8|184227|184137|9
1739202720000|2025-02-10 15:52:00|184237.8|184147.8|184241.1|184151.1|184252.5|184162.5|184230.6|184140.6|23
1739202730000|2025-02-10 15:52:10|184247.7|184157.7|184250.3|184160.3|184253.4|184163.4|184240.4|184150.4|14
1739202740000|2025-02-10 15:52:20|184256.2|184166.2|184233.3|184143.3|184256.2|184166.2|184232.4|184142.4|17
1739202750000|2025-02-10 15:52:30|184226.9|184136.9|184223.1|184133.1|184233.9|184143.9|184223.1|184133.1|7
1739202760000|2025-02-10 15:52:40|184214.9|184124.9|184234.1|184144.1|184244.1|184154.1|184211.3|184121.3|8
1739202770000|2025-02-10 15:52:50|184235.9|184145.9|184239.7|184149.7|184239.7|184149.7|184234.5|184144.5|3
1739202780000|2025-02-10 15:53:00|184234.3|184144.3|184237.3|184147.3|184245|184155|184233.6|184143.6|4
1739202790000|2025-02-10 15:53:10|184242.7|184152.7|184230.9|184140.9|184242.7|184152.7|184230.9|184140.9|5
1739202800000|2025-02-10 15:53:20|184236.6|184146.6|184230.7|184140.7|184240.5|184150.5|184228|184138|11
1739202810000|2025-02-10 15:53:30|184247.2|184157.2|184253.6|184163.6|184263.6|184173.6|184247.2|184157.2|9
1739202820000|2025-02-10 15:53:40|184247.8|184157.8|184232.7|184142.7|184247.8|184157.8|184232.7|184142.7|6
1739202830000|2025-02-10 15:53:50|184237.1|184147.1|184237.4|184147.4|184243.5|184153.5|184228.2|184138.2|7
1739202840000|2025-02-10 15:54:00|184231.2|184141.2|184232.6|184142.6|184255|184165|184213|184123|21
1739202860000|2025-02-10 15:54:20|184227.2|184137.2|184238.1|184148.1|184239|184149|184225.3|184135.3|13
1739202870000|2025-02-10 15:54:30|184231.3|184141.3|184226.5|184136.5|184231.8|184141.8|184224.6|184134.6|4
1739202880000|2025-02-10 15:54:40|184219.6|184129.6|184222.7|184132.7|184245.4|184155.4|184212.2|184122.2|11
1739202890000|2025-02-10 15:54:50|184229.6|184139.6|184232.1|184142.1|184239.6|184149.6|184224.6|184134.6|14
1739202900000|2025-02-10 15:55:00|184226.6|184136.6|184228.1|184138.1|184240.8|184150.8|184221|184131|12
1739202910000|2025-02-10 15:55:10|184238.1|184148.1|184231.8|184141.8|184243.2|184153.2|184205.6|184115.6|22
1739202920000|2025-02-10 15:55:20|184232.8|184142.8|184252.5|184162.5|184266.9|184176.9|184226.2|184136.2|26
1739202930000|2025-02-10 15:55:30|184260.5|184170.5|184258.8|184168.8|184260.5|184170.5|184253.3|184163.3|3
1739202940000|2025-02-10 15:55:40|184252|184162|184257.9|184167.9|184259.5|184169.5|184244.5|184154.5|12
1739202950000|2025-02-10 15:55:50|184252.2|184162.2|184260.9|184170.9|184266.6|184176.6|184252.2|184162.2|10
1739202960000|2025-02-10 15:56:00|184269|184179|184262.8|184172.8|184269|184179|184257.1|184167.1|6
1739202970000|2025-02-10 15:56:10|184257.4|184167.4|184253.3|184163.3|184269.6|184179.6|184247.8|184157.8|10
1739202980000|2025-02-10 15:56:20|184259.2|184169.2|184246|184156|184260.3|184170.3|184243.2|184153.2|15
1739202990000|2025-02-10 15:56:30|184252.4|184162.4|184254.5|184164.5|184260.9|184170.9|184246.5|184156.5|11
1739203000000|2025-02-10 15:56:40|184249.1|184159.1|184246.8|184156.8|184257.5|184167.5|184242.6|184152.6|15
1739203010000|2025-02-10 15:56:50|184249.1|184159.1|184248.4|184158.4|184260.7|184170.7|184243.7|184153.7|23
1739203020000|2025-02-10 15:57:00|184246.9|184156.9|184272.6|184182.6|184272.6|184182.6|184240.7|184150.7|16
1739203030000|2025-02-10 15:57:10|184255.3|184165.3|184258.1|184168.1|184268.5|184178.5|184253.9|184163.9|15
1739203040000|2025-02-10 15:57:20|184252.2|184162.2|184251.9|184161.9|184267.2|184177.2|184251.9|184161.9|6
1739203050000|2025-02-10 15:57:30|184261.3|184171.3|184288.7|184198.7|184294.2|184204.2|184261.3|184171.3|7
1739203060000|2025-02-10 15:57:40|184287.5|184197.5|184294.6|184204.6|184301.9|184211.9|184287.5|184197.5|7
1739203070000|2025-02-10 15:57:50|184300.1|184210.1|184301.3|184211.3|184307.6|184217.6|184295.3|184205.3|13
1739203080000|2025-02-10 15:58:00|184298.9|184208.9|184298.4|184208.4|184304.4|184214.4|184290.9|184200.9|9
1739203090000|2025-02-10 15:58:10|184283.3|184193.3|184292.8|184202.8|184301.9|184211.9|184279.8|184189.8|11
1739203100000|2025-02-10 15:58:20|184293.6|184203.6|184290|184200|184293.6|184203.6|184284.9|184194.9|7
1739203110000|2025-02-10 15:58:30|184293.4|184203.4|184291.1|184201.1|184293.4|184203.4|184291.1|184201.1|3
1739203120000|2025-02-10 15:58:40|184293.3|184203.3|184281.3|184191.3|184293.3|184203.3|184281.3|184191.3|10
1739203130000|2025-02-10 15:58:50|184279.1|184189.1|184278.8|184188.8|184281.9|184191.9|184277.5|184187.5|8
1739203140000|2025-02-10 15:59:00|184280|184190|184281.7|184191.7|184282.9|184192.9|184280|184190|3
1739203150000|2025-02-10 15:59:10|184279.4|184189.4|184278.2|184188.2|184284.8|184194.8|184277.9|184187.9|10
1739203160000|2025-02-10 15:59:20|184280.2|184190.2|184279|184189|184284.1|184194.1|184279|184189|11
1739203170000|2025-02-10 15:59:30|184278|184188|184286|184196|184287.8|184197.8|184278|184188|12
1739203180000|2025-02-10 15:59:40|184284.7|184194.7|184287.1|184197.1|184287.1|184197.1|184277.8|184187.8|14
1739203190000|2025-02-10 15:59:50|184288.9|184198.9|184274.4|184184.4|184298.4|184208.4|184274.4|184184.4|28
1739203200000|2025-02-10 16:00:00|184291.2|184201.2|184282.1|184192.1|184293.2|184203.2|184274.7|184184.7|13
1739203210000|2025-02-10 16:00:10|184273.6|184183.6|184280.2|184190.2|184283.8|184193.8|184273.6|184183.6|3
1739203220000|2025-02-10 16:00:20|184277.6|184187.6|184279.3|184189.3|184279.3|184189.3|184275.1|184185.1|3
1739203230000|2025-02-10 16:00:30|184276.6|184186.6|184284.4|184194.4|184284.4|184194.4|184276.6|184186.6|5
1739203240000|2025-02-10 16:00:40|184286.7|184196.7|184284.9|184194.9|184286.7|184196.7|184284.6|184194.6|4
1739203250000|2025-02-10 16:00:50|184285.3|184195.3|184282.9|184192.9|184285.3|184195.3|184282.9|184192.9|4
1739203260000|2025-02-10 16:01:00|184285.1|184195.1|184275.5|184185.5|184285.5|184195.5|184275.3|184185.3|9
1739203270000|2025-02-10 16:01:10|184280.4|184190.4|184284.3|184194.3|184289.1|184199.1|184280.4|184190.4|13
1739203280000|2025-02-10 16:01:20|184287.1|184197.1|184283.8|184193.8|184287.8|184197.8|184283.8|184193.8|8
1739203290000|2025-02-10 16:01:30|184286.8|184196.8|184288|184198|184289.7|184199.7|184286.8|184196.8|3
1739203310000|2025-02-10 16:01:50|184282.4|184192.4|184272.2|184182.2|184282.4|184192.4|184272.2|184182.2|2
1739203320000|2025-02-10 16:02:00|184268.9|184178.9|184272.1|184182.1|184280.6|184190.6|184268.9|184178.9|4
1739203330000|2025-02-10 16:02:10|184282|184192|184272.9|184182.9|184282|184192|184272.9|184182.9|5
1739203340000|2025-02-10 16:02:20|184284.6|184194.6|184266|184176|184284.6|184194.6|184266|184176|7
1739203350000|2025-02-10 16:02:30|184249.9|184159.9|184304.2|184214.2|184311.3|184221.3|184238.9|184148.9|13
1739203360000|2025-02-10 16:02:40|184293|184203|184287|184197|184293|184203|184276|184186|7
1739203380000|2025-02-10 16:03:00|184281|184191|184281.7|184191.7|184281.7|184191.7|184274|184184|4
1739203390000|2025-02-10 16:03:10|184287.9|184197.9|184287.9|184197.9|184287.9|184197.9|184287.9|184197.9|1
1739203410000|2025-02-10 16:03:30|184294.1|184204.1|184289.2|184199.2|184294.1|184204.1|184281.3|184191.3|8
1739203430000|2025-02-10 16:03:50|184294.9|184204.9|184329.7|184239.7|184329.7|184239.7|184282.7|184192.7|9
1739203440000|2025-02-10 16:04:00|184324|184234|184306.2|184216.2|184331.2|184241.2|184300.7|184210.7|17
1739203450000|2025-02-10 16:04:10|184300.6|184210.6|184284.9|184194.9|184312|184222|184284.9|184194.9|13
1739203460000|2025-02-10 16:04:20|184293.3|184203.3|184301.9|184211.9|184312.2|184222.2|184292.5|184202.5|16
1739203470000|2025-02-10 16:04:30|184309.3|184219.3|184308.7|184218.7|184320.4|184230.4|184295.3|184205.3|15
1739203480000|2025-02-10 16:04:40|184314.9|184224.9|184318.8|184228.8|184335.6|184245.6|184302.8|184212.8|10
1739203490000|2025-02-10 16:04:50|184331.1|184241.1|184334|184244|184348|184258|184317.4|184227.4|11
1739203500000|2025-02-10 16:05:00|184327|184237|184346.7|184256.7|184359.1|184269.1|184326.2|184236.2|20
1739203510000|2025-02-10 16:05:10|184352.4|184262.4|184345.8|184255.8|184356.5|184266.5|184340|184250|17
1739203520000|2025-02-10 16:05:20|184340|184250|184338.8|184248.8|184352.2|184262.2|184338|184248|10
1739203530000|2025-02-10 16:05:30|184350|184260|184340.9|184250.9|184350|184260|184340.9|184250.9|2
1739203540000|2025-02-10 16:05:40|184350.1|184260.1|184336|184246|184350.1|184260.1|184336|184246|5
1739203550000|2025-02-10 16:05:50|184341.3|184251.3|184340.6|184250.6|184349.4|184259.4|184340.6|184250.6|5
1739203560000|2025-02-10 16:06:00|184353.4|184263.4|184366.8|184276.8|184366.8|184276.8|184353.4|184263.4|6
1739203570000|2025-02-10 16:06:10|184361.3|184271.3|184360.1|184270.1|184361.3|184271.3|184347.9|184257.9|5
1739203580000|2025-02-10 16:06:20|184361|184271|184350.4|184260.4|184361|184271|184350.4|184260.4|6
1739203590000|2025-02-10 16:06:30|184356.5|184266.5|184349.5|184259.5|184356.5|184266.5|184349.5|184259.5|4
1739203600000|2025-02-10 16:06:40|184344.2|184254.2|184353.2|184263.2|184353.2|184263.2|184344.2|184254.2|2
1739203610000|2025-02-10 16:06:50|184346.4|184256.4|184346.4|184256.4|184346.4|184256.4|184346.4|184256.4|1
1739203620000|2025-02-10 16:07:00|184353|184263|184353|184263|184353|184263|184353|184263|1
1739203630000|2025-02-10 16:07:10|184347.1|184257.1|184346.9|184256.9|184352.9|184262.9|184346.9|184256.9|3
1739203640000|2025-02-10 16:07:20|184355.5|184265.5|184355.5|184265.5|184355.5|184265.5|184355.5|184265.5|1
1739203650000|2025-02-10 16:07:30|184349|184259|184338|184248|184349|184259|184338|184248|3
1739203670000|2025-02-10 16:07:50|184343.7|184253.7|184349.5|184259.5|184355.5|184265.5|184343.7|184253.7|4
1739203680000|2025-02-10 16:08:00|184343.8|184253.8|184350.5|184260.5|184350.5|184260.5|184342.6|184252.6|5
1739203690000|2025-02-10 16:08:10|184341.9|184251.9|184345.2|184255.2|184345.2|184255.2|184336.2|184246.2|3
1739203700000|2025-02-10 16:08:20|184338.4|184248.4|184350.4|184260.4|184350.4|184260.4|184338.4|184248.4|5
1739203710000|2025-02-10 16:08:30|184357.8|184267.8|184350|184260|184357.8|184267.8|184350|184260|2
1739203730000|2025-02-10 16:08:50|184357.3|184267.3|184350.4|184260.4|184357.3|184267.3|184350.4|184260.4|2
1739203740000|2025-02-10 16:09:00|184340.6|184250.6|184347.1|184257.1|184353.2|184263.2|184340.6|184250.6|6
1739203760000|2025-02-10 16:09:20|184352.9|184262.9|184344.2|184254.2|184356.4|184266.4|184340.3|184250.3|9
1739203770000|2025-02-10 16:09:30|184350.1|184260.1|184345.6|184255.6|184358.3|184268.3|184344.7|184254.7|8
1739203780000|2025-02-10 16:09:40|184352.4|184262.4|184342.6|184252.6|184352.7|184262.7|184339.6|184249.6|11
1739203790000|2025-02-10 16:09:50|184348.3|184258.3|184355.1|184265.1|184356.9|184266.9|184340.6|184250.6|14
1739203800000|2025-02-10 16:10:00|184349.7|184259.7|184346.8|184256.8|184359.2|184269.2|184343|184253|7
1739203810000|2025-02-10 16:10:10|184352.7|184262.7|184342.2|184252.2|184355.7|184265.7|184339.8|184249.8|10
1739203820000|2025-02-10 16:10:20|184336.8|184246.8|184349.5|184259.5|184358.1|184268.1|184334.5|184244.5|15
1739203830000|2025-02-10 16:10:30|184341.4|184251.4|184354.2|184264.2|184359|184269|184341.4|184251.4|10
1739203840000|2025-02-10 16:10:40|184348.5|184258.5|184343.3|184253.3|184358.7|184268.7|184343.3|184253.3|9
1739203850000|2025-02-10 16:10:50|184349.9|184259.9|184358.9|184268.9|184362.6|184272.6|184349.9|184259.9|4
1739203860000|2025-02-10 16:11:00|184355.8|184265.8|184361.8|184271.8|184361.8|184271.8|184355.8|184265.8|14
1739203870000|2025-02-10 16:11:10|184358.8|184268.8|184346.7|184256.7|184358.8|184268.8|184346.7|184256.7|15
1739203880000|2025-02-10 16:11:20|184349.7|184259.7|184359.7|184269.7|184362.7|184272.7|184346.8|184256.8|13
1739203890000|2025-02-10 16:11:30|184362.4|184272.4|184362|184272|184362.4|184272.4|184362|184272|2
1739203900000|2025-02-10 16:11:40|184364.2|184274.2|184354.7|184264.7|184364.2|184274.2|184353.9|184263.9|6
1739203910000|2025-02-10 16:11:50|184351.5|184261.5|184348.8|184258.8|184352.9|184262.9|184347.1|184257.1|18
1739203920000|2025-02-10 16:12:00|184344.3|184254.3|184371.9|184281.9|184379.9|184289.9|184344.3|184254.3|23
1739203930000|2025-02-10 16:12:10|184367.8|184277.8|184316.9|184226.9|184374.4|184284.4|184302.8|184212.8|19
1739203940000|2025-02-10 16:12:20|184328.1|184238.1|184344.6|184254.6|184357.6|184267.6|184319.7|184229.7|21
1739203950000|2025-02-10 16:12:30|184346.6|184256.6|184349.5|184259.5|184357.8|184267.8|184342.6|184252.6|28
1739203960000|2025-02-10 16:12:40|184346.4|184256.4|184344.5|184254.5|184358.8|184268.8|184344.5|184254.5|8
1739203970000|2025-02-10 16:12:50|184350|184260|184332.9|184242.9|184362.1|184272.1|184328.3|184238.3|18
1739203980000|2025-02-10 16:13:00|184341|184251|184348.1|184258.1|184348.1|184258.1|184323.9|184233.9|18
1739203990000|2025-02-10 16:13:10|184336.4|184246.4|184335.2|184245.2|184351.5|184261.5|184331.4|184241.4|14
1739204000000|2025-02-10 16:13:20|184342.5|184252.5|184339.6|184249.6|184353.4|184263.4|184333.8|184243.8|12
1739204010000|2025-02-10 16:13:30|184339.4|184249.4|184345.9|184255.9|184345.9|184255.9|184339.4|184249.4|2
1739204020000|2025-02-10 16:13:40|184338.6|184248.6|184363.9|184273.9|184363.9|184273.9|184338.6|184248.6|18
1739204030000|2025-02-10 16:13:50|184383.9|184293.9|184421.5|184331.5|184427.6|184337.6|184383.9|184293.9|24
1739204040000|2025-02-10 16:14:00|184418.6|184328.6|184453|184363|184460.3|184370.3|184418.6|184328.6|24
1739204050000|2025-02-10 16:14:10|184456.1|184366.1|184458.8|184368.8|184464|184374|184448.1|184358.1|11
1739204060000|2025-02-10 16:14:20|184461.5|184371.5|184458.6|184368.6|184464.1|184374.1|184458.6|184368.6|9
1739204070000|2025-02-10 16:14:30|184452.1|184362.1|184451.8|184361.8|184457.9|184367.9|184447.4|184357.4|13
1739204080000|2025-02-10 16:14:40|184455.1|184365.1|184455.7|184365.7|184456.9|184366.9|184452.2|184362.2|13
1739204090000|2025-02-10 16:14:50|184458.6|184368.6|184463.5|184373.5|184463.5|184373.5|184458.6|184368.6|4
1739204100000|2025-02-10 16:15:00|184461.5|184371.5|184463.6|184373.6|184463.6|184373.6|184461.5|184371.5|3
1739204110000|2025-02-10 16:15:10|184462.5|184372.5|184465.1|184375.1|184481.3|184391.3|184461.5|184371.5|13
1739204120000|2025-02-10 16:15:20|184463.6|184373.6|184456.8|184366.8|184465.8|184375.8|184456.8|184366.8|7
1739204130000|2025-02-10 16:15:30|184459.9|184369.9|184458.7|184368.7|184460.8|184370.8|184456.7|184366.7|5
1739204140000|2025-02-10 16:15:40|184455|184365|184456.6|184366.6|184459.2|184369.2|184455|184365|5
1739204150000|2025-02-10 16:15:50|184463.5|184373.5|184465.1|184375.1|184486.5|184396.5|184450.1|184360.1|19
1739204160000|2025-02-10 16:16:00|184472|184382|184502.5|184412.5|184502.5|184412.5|184472|184382|9
1739204170000|2025-02-10 16:16:10|184501.4|184411.4|184498|184408|184501.4|184411.4|184498|184408|4
1739204180000|2025-02-10 16:16:20|184496.5|184406.5|184495.1|184405.1|184496.5|184406.5|184495.1|184405.1|2
1739204200000|2025-02-10 16:16:40|184491.5|184401.5|184456.7|184366.7|184491.5|184401.5|184456.7|184366.7|11
1739204210000|2025-02-10 16:16:50|184463.6|184373.6|184463.3|184373.3|184466.1|184376.1|184456.6|184366.6|10
1739204220000|2025-02-10 16:17:00|184457|184367|184464.9|184374.9|184466.1|184376.1|184453.1|184363.1|13
1739204230000|2025-02-10 16:17:10|184457.7|184367.7|184456.1|184366.1|184474.2|184384.2|184451.1|184361.1|14
1739204240000|2025-02-10 16:17:20|184461.5|184371.5|184464.1|184374.1|184469.3|184379.3|184455.1|184365.1|12
1739204250000|2025-02-10 16:17:30|184458|184368|184453.3|184363.3|184462.7|184372.7|184449.6|184359.6|8
1739204260000|2025-02-10 16:17:40|184459.5|184369.5|184453|184363|184459.5|184369.5|184453|184363|2
1739204270000|2025-02-10 16:17:50|184460.3|184370.3|184449.4|184359.4|184460.3|184370.3|184440.7|184350.7|6
1739204280000|2025-02-10 16:18:00|184452.5|184362.5|184440.9|184350.9|184452.5|184362.5|184440.9|184350.9|5
1739204290000|2025-02-10 16:18:10|184447.9|184357.9|184448.1|184358.1|184449.9|184359.9|184436.6|184346.6|9
1739204300000|2025-02-10 16:18:20|184458.3|184368.3|184472.4|184382.4|184472.4|184382.4|184442.1|184352.1|21
1739204310000|2025-02-10 16:18:30|184466|184376|184490|184400|184496.1|184406.1|184466|184376|11
1739204320000|2025-02-10 16:18:40|184484.6|184394.6|184490.9|184400.9|184496.3|184406.3|184477.7|184387.7|21
1739204330000|2025-02-10 16:18:50|184496.9|184406.9|184504.4|184414.4|184508.1|184418.1|184483.1|184393.1|7
1739204340000|2025-02-10 16:19:00|184508.4|184418.4|184503|184413|184510.5|184420.5|184503|184413|7
1739204350000|2025-02-10 16:19:10|184505.1|184415.1|184509.3|184419.3|184509.3|184419.3|184504.8|184414.8|5
1739204360000|2025-02-10 16:19:20|184506.1|184416.1|184506.4|184416.4|184509.8|184419.8|184506.1|184416.1|3
1739204370000|2025-02-10 16:19:30|184504.3|184414.3|184530.5|184440.5|184530.5|184440.5|184498.2|184408.2|11
1739204380000|2025-02-10 16:19:40|184535.1|184445.1|184532.3|184442.3|184536.4|184446.4|184531.3|184441.3|10
1739204390000|2025-02-10 16:19:50|184534.8|184444.8|184591|184501|184599|184509|184534.8|184444.8|12
1739204400000|2025-02-10 16:20:00|184586|184496|184578.7|184488.7|184586|184496|184576.6|184486.6|17
1739204410000|2025-02-10 16:20:10|184576.4|184486.4|184576.2|184486.2|184581.7|184491.7|184575.1|184485.1|9
1739204420000|2025-02-10 16:20:20|184575.1|184485.1|184579.9|184489.9|184579.9|184489.9|184568.3|184478.3|13
1739204430000|2025-02-10 16:20:30|184580.4|184490.4|184574.7|184484.7|184582.4|184492.4|184568.7|184478.7|14
1739204440000|2025-02-10 16:20:40|184573.2|184483.2|184569.6|184479.6|184573.7|184483.7|184569.6|184479.6|4
1739204450000|2025-02-10 16:20:50|184568.4|184478.4|184568.4|184478.4|184570|184480|184567.3|184477.3|5
1739204460000|2025-02-10 16:21:00|184563.9|184473.9|184571.6|184481.6|184571.6|184481.6|184563|184473|10
1739204470000|2025-02-10 16:21:10|184571.7|184481.7|184586.6|184496.6|184586.6|184496.6|184571.7|184481.7|9
1739204480000|2025-02-10 16:21:20|184584.1|184494.1|184586.1|184496.1|184587.2|184497.2|184584.1|184494.1|4
1739204490000|2025-02-10 16:21:30|184579.3|184489.3|184578.4|184488.4|184579.3|184489.3|184578.4|184488.4|3
1739204500000|2025-02-10 16:21:40|184586.2|184496.2|184597.5|184507.5|184597.5|184507.5|184586.2|184496.2|6
1739204510000|2025-02-10 16:21:50|184596.9|184506.9|184573.4|184483.4|184596.9|184506.9|184571.8|184481.8|4
1739204520000|2025-02-10 16:22:00|184572.9|184482.9|184547.4|184457.4|184572.9|184482.9|184547.4|184457.4|12
1739204540000|2025-02-10 16:22:20|184544.5|184454.5|184519.4|184429.4|184544.5|184454.5|184519.2|184429.2|12
1739204550000|2025-02-10 16:22:30|184516|184426|184506.2|184416.2|184516|184426|184506.2|184416.2|10
1739204560000|2025-02-10 16:22:40|184511|184421|184511.1|184421.1|184516.7|184426.7|184500|184410|18
1739204570000|2025-02-10 16:22:50|184509.5|184419.5|184530.1|184440.1|184530.1|184440.1|184506.2|184416.2|5
1739204580000|2025-02-10 16:23:00|184527.7|184437.7|184522.1|184432.1|184530|184440|184515.4|184425.4|9
1739204590000|2025-02-10 16:23:10|184514.8|184424.8|184510|184420|184518.7|184428.7|184497.1|184407.1|15
1739204600000|2025-02-10 16:23:20|184505.2|184415.2|184487.8|184397.8|184520|184430|184487.2|184397.2|12
1739204610000|2025-02-10 16:23:30|184490.7|184400.7|184498.6|184408.6|184499.2|184409.2|184487.9|184397.9|13
1739204620000|2025-02-10 16:23:40|184495.9|184405.9|184491.5|184401.5|184500|184410|184490.2|184400.2|16
1739204630000|2025-02-10 16:23:50|184487.1|184397.1|184492.8|184402.8|184496.7|184406.7|184487.1|184397.1|11
1739204640000|2025-02-10 16:24:00|184490|184400|184501.4|184411.4|184504|184414|184490|184400|8
1739204650000|2025-02-10 16:24:10|184497.6|184407.6|184510.3|184420.3|184510.3|184420.3|184497.5|184407.5|6
1739204660000|2025-02-10 16:24:20|184511.8|184421.8|184511.2|184421.2|184513.2|184423.2|184507.9|184417.9|7
1739204670000|2025-02-10 16:24:30|184512.4|184422.4|184519.2|184429.2|184523.8|184433.8|184512.4|184422.4|11
1739204680000|2025-02-10 16:24:40|184517.1|184427.1|184514.9|184424.9|184517.5|184427.5|184513.5|184423.5|7
1739204690000|2025-02-10 16:24:50|184516|184426|184518.7|184428.7|184518.7|184428.7|184516|184426|2
1739204700000|2025-02-10 16:25:00|184515.5|184425.5|184512.6|184422.6|184517.8|184427.8|184512.6|184422.6|8
1739204710000|2025-02-10 16:25:10|184513.7|184423.7|184505.4|184415.4|184515.1|184425.1|184503.1|184413.1|13
1739204720000|2025-02-10 16:25:20|184508|184418|184507.5|184417.5|184509.3|184419.3|184506.5|184416.5|5
1739204730000|2025-02-10 16:25:30|184505.1|184415.1|184451.6|184361.6|184505.1|184415.1|184437.2|184347.2|12
1739204740000|2025-02-10 16:25:40|184459.6|184369.6|184458.6|184368.6|184462.2|184372.2|184443.8|184353.8|15
1739204750000|2025-02-10 16:25:50|184458.5|184368.5|184452|184362|184459.4|184369.4|184445|184355|9
1739204760000|2025-02-10 16:26:00|184457.7|184367.7|184444.2|184354.2|184457.7|184367.7|184443.6|184353.6|13
1739204770000|2025-02-10 16:26:10|184445.5|184355.5|184442.8|184352.8|184451.6|184361.6|184439.6|184349.6|4
1739204780000|2025-02-10 16:26:20|184448.8|184358.8|184445.7|184355.7|184448.8|184358.8|184440.5|184350.5|7
1739204790000|2025-02-10 16:26:30|184451.3|184361.3|184448|184358|184460.9|184370.9|184444.2|184354.2|19
1739204800000|2025-02-10 16:26:40|184439.6|184349.6|184447|184357|184453|184363|184439.6|184349.6|3
1739204810000|2025-02-10 16:26:50|184438|184348|184450.7|184360.7|184450.7|184360.7|184438|184348|5
1739204820000|2025-02-10 16:27:00|184444.4|184354.4|184445.1|184355.1|184450.5|184360.5|184442.4|184352.4|10
1739204830000|2025-02-10 16:27:10|184443.6|184353.6|184440.5|184350.5|184448.2|184358.2|184437.4|184347.4|6
1739204840000|2025-02-10 16:27:20|184446.6|184356.6|184452.1|184362.1|184456.2|184366.2|184439.9|184349.9|10
1739204850000|2025-02-10 16:27:30|184445.9|184355.9|184438.9|184348.9|184451.2|184361.2|184438.3|184348.3|12
1739204860000|2025-02-10 16:27:40|184444.7|184354.7|184460.4|184370.4|184469.7|184379.7|184441.8|184351.8|8
1739204870000|2025-02-10 16:27:50|184465.9|184375.9|184462|184372|184466.3|184376.3|184454|184364|9
1739204880000|2025-02-10 16:28:00|184461.8|184371.8|184442|184352|184462.6|184372.6|184431.2|184341.2|15
1739204890000|2025-02-10 16:28:10|184441.4|184351.4|184444.2|184354.2|184444.2|184354.2|184428.9|184338.9|12
1739204900000|2025-02-10 16:28:20|184449.8|184359.8|184496.6|184406.6|184496.9|184406.9|184438|184348|9
1739204910000|2025-02-10 16:28:30|184491.2|184401.2|184493.9|184403.9|184493.9|184403.9|184486.8|184396.8|9
1739204920000|2025-02-10 16:28:40|184492|184402|184480.8|184390.8|184493.2|184403.2|184476.7|184386.7|8
1739204930000|2025-02-10 16:28:50|184494|184404|184492|184402|184496.3|184406.3|184485.7|184395.7|8
1739204940000|2025-02-10 16:29:00|184490.8|184400.8|184490.9|184400.9|184490.9|184400.9|184489.8|184399.8|3
1739204950000|2025-02-10 16:29:10|184494.4|184404.4|184495.6|184405.6|184501.3|184411.3|184493.7|184403.7|8
1739204960000|2025-02-10 16:29:20|184493.3|184403.3|184483|184393|184493.3|184403.3|184477.3|184387.3|13
1739204970000|2025-02-10 16:29:30|184480.9|184390.9|184478.7|184388.7|184480.9|184390.9|184475.7|184385.7|17
1739204980000|2025-02-10 16:29:40|184479.8|184389.8|184484|184394|184489.6|184399.6|184479.8|184389.8|12
1739204990000|2025-02-10 16:29:50|184485.8|184395.8|184485.8|184395.8|184485.8|184395.8|184482.9|184392.9|6
1739205000000|2025-02-10 16:30:00|184471.3|184381.3|184476.5|184386.5|184497.6|184407.6|184462.1|184372.1|21
1739205010000|2025-02-10 16:30:10|184469.2|184379.2|184470.6|184380.6|184477.9|184387.9|184463.6|184373.6|17
1739205020000|2025-02-10 16:30:20|184471.9|184381.9|184477.7|184387.7|184477.7|184387.7|184471.9|184381.9|2
1739205030000|2025-02-10 16:30:30|184478.7|184388.7|184493.3|184403.3|184493.3|184403.3|184478.7|184388.7|3
1739205040000|2025-02-10 16:30:40|184496.2|184406.2|184509.7|184419.7|184509.7|184419.7|184490.4|184400.4|10
1739205050000|2025-02-10 16:30:50|184492.7|184402.7|184495.3|184405.3|184495.3|184405.3|184479.2|184389.2|12
1739205060000|2025-02-10 16:31:00|184501|184411|184508.4|184418.4|184508.4|184418.4|184495.6|184405.6|5
1739205070000|2025-02-10 16:31:10|184514.7|184424.7|184509.2|184419.2|184519.5|184429.5|184500.5|184410.5|15
1739205080000|2025-02-10 16:31:20|184515.4|184425.4|184508.5|184418.5|184525.5|184435.5|184506.7|184416.7|15
1739205090000|2025-02-10 16:31:30|184514|184424|184505.1|184415.1|184514|184424|184505.1|184415.1|5
1739205100000|2025-02-10 16:31:40|184513|184423|184504.8|184414.8|184513|184423|184499.1|184409.1|8
1739205110000|2025-02-10 16:31:50|184497.4|184407.4|184509|184419|184509|184419|184497.4|184407.4|3
1739205120000|2025-02-10 16:32:00|184516|184426|184511.7|184421.7|184517.8|184427.8|184500.2|184410.2|6
1739205130000|2025-02-10 16:32:10|184517.4|184427.4|184517.4|184427.4|184517.4|184427.4|184517.4|184427.4|1
1739205140000|2025-02-10 16:32:20|184509.6|184419.6|184504.4|184414.4|184511.1|184421.1|184504|184414|6
1739205150000|2025-02-10 16:32:30|184510.6|184420.6|184527.1|184437.1|184527.1|184437.1|184510.6|184420.6|7
1739205160000|2025-02-10 16:32:40|184521.5|184431.5|184523.9|184433.9|184523.9|184433.9|184514.6|184424.6|3
1739205170000|2025-02-10 16:32:50|184529.4|184439.4|184527.9|184437.9|184529.4|184439.4|184527.9|184437.9|2
1739205180000|2025-02-10 16:33:00|184535.6|184445.6|184522.1|184432.1|184535.6|184445.6|184522.1|184432.1|2
1739205200000|2025-02-10 16:33:20|184535.8|184445.8|184523.1|184433.1|184535.8|184445.8|184523.1|184433.1|3
1739205210000|2025-02-10 16:33:30|184529.2|184439.2|184525.2|184435.2|184529.2|184439.2|184517|184427|3
1739205220000|2025-02-10 16:33:40|184519.1|184429.1|184530.6|184440.6|184536.5|184446.5|184519.1|184429.1|14
1739205230000|2025-02-10 16:33:50|184520.7|184430.7|184523.4|184433.4|184530.1|184440.1|184520.7|184430.7|3
1739205240000|2025-02-10 16:34:00|184529.5|184439.5|184555.2|184465.2|184555.2|184465.2|184513.6|184423.6|10
1739205250000|2025-02-10 16:34:10|184549.4|184459.4|184571.7|184481.7|184571.7|184481.7|184549.4|184459.4|5
1739205260000|2025-02-10 16:34:20|184560.2|184470.2|184567.7|184477.7|184567.7|184477.7|184560.2|184470.2|2
1739205270000|2025-02-10 16:34:30|184575|184485|184588.4|184498.4|184598.5|184508.5|184575|184485|15
1739205280000|2025-02-10 16:34:40|184580.8|184490.8|184600.2|184510.2|184600.2|184510.2|184579.6|184489.6|12
1739205290000|2025-02-10 16:34:50|184594.8|184504.8|184587.9|184497.9|184600.1|184510.1|184587.9|184497.9|10
1739205300000|2025-02-10 16:35:00|184593.9|184503.9|184581.1|184491.1|184598.4|184508.4|184573.9|184483.9|15
1739205310000|2025-02-10 16:35:10|184572.4|184482.4|184560.3|184470.3|184583|184493|184560.3|184470.3|5
1739205320000|2025-02-10 16:35:20|184572|184482|184571.9|184481.9|184583.7|184493.7|184565.2|184475.2|6
1739205330000|2025-02-10 16:35:30|184578.1|184488.1|184564.3|184474.3|184578.1|184488.1|184564.3|184474.3|4
1739205340000|2025-02-10 16:35:40|184570.9|184480.9|184574.4|184484.4|184576.5|184486.5|184567.5|184477.5|4
1739205350000|2025-02-10 16:35:50|184579.7|184489.7|184576.9|184486.9|184580.4|184490.4|184567.5|184477.5|11
1739205360000|2025-02-10 16:36:00|184569.3|184479.3|184571|184481|184575.8|184485.8|184562.1|184472.1|8
1739205370000|2025-02-10 16:36:10|184579.1|184489.1|184564.5|184474.5|184579.1|184489.1|184564.1|184474.1|8
1739205380000|2025-02-10 16:36:20|184570.1|184480.1|184564.5|184474.5|184570.1|184480.1|184564.5|184474.5|2
1739205390000|2025-02-10 16:36:30|184571.1|184481.1|184571.1|184481.1|184571.1|184481.1|184571.1|184481.1|1
1739205400000|2025-02-10 16:36:40|184578.4|184488.4|184572.5|184482.5|184579.3|184489.3|184572.5|184482.5|6
1739205410000|2025-02-10 16:36:50|184566.1|184476.1|184566.1|184476.1|184566.1|184476.1|184566.1|184476.1|1
1739205420000|2025-02-10 16:37:00|184572.7|184482.7|184572.9|184482.9|184573.5|184483.5|184566.2|184476.2|5
1739205430000|2025-02-10 16:37:10|184567|184477|184571.2|184481.2|184573.3|184483.3|184565.9|184475.9|5
1739205440000|2025-02-10 16:37:20|184562.5|184472.5|184553.4|184463.4|184562.5|184472.5|184541.2|184451.2|11
1739205450000|2025-02-10 16:37:30|184559.9|184469.9|184566.7|184476.7|184569|184479|184558.3|184468.3|12
1739205460000|2025-02-10 16:37:40|184560.4|184470.4|184567.6|184477.6|184568.1|184478.1|184559.2|184469.2|4
1739205470000|2025-02-10 16:37:50|184573.7|184483.7|184561.6|184471.6|184573.7|184483.7|184561.6|184471.6|3
1739205480000|2025-02-10 16:38:00|184569.7|184479.7|184561|184471|184572.6|184482.6|184546.6|184456.6|10
1739205490000|2025-02-10 16:38:10|184567.6|184477.6|184568|184478|184573.3|184483.3|184562.4|184472.4|4
1739205500000|2025-02-10 16:38:20|184574.8|184484.8|184566.5|184476.5|184574.8|184484.8|184563.5|184473.5|8
1739205510000|2025-02-10 16:38:30|184559.3|184469.3|184560.6|184470.6|184573.5|184483.5|184554.1|184464.1|9
1739205520000|2025-02-10 16:38:40|184567.4|184477.4|184568.1|184478.1|184573.8|184483.8|184564.2|184474.2|8
1739205530000|2025-02-10 16:38:50|184573.4|184483.4|184570.6|184480.6|184573.4|184483.4|184561.1|184471.1|3
1739205540000|2025-02-10 16:39:00|184577.2|184487.2|184588.5|184498.5|184599.5|184509.5|184577.2|184487.2|10
1739205550000|2025-02-10 16:39:10|184596.5|184506.5|184599.7|184509.7|184601.3|184511.3|184590.3|184500.3|6
1739205560000|2025-02-10 16:39:20|184592.3|184502.3|184606.2|184516.2|184606.2|184516.2|184592.3|184502.3|3
1739205570000|2025-02-10 16:39:30|184599.3|184509.3|184604.4|184514.4|184604.4|184514.4|184592.9|184502.9|4
1739205580000|2025-02-10 16:39:40|184597.4|184507.4|184621|184531|184622.8|184532.8|184592.3|184502.3|10
1739205590000|2025-02-10 16:39:50|184611.5|184521.5|184612.8|184522.8|184612.8|184522.8|184606.3|184516.3|3
1739205600000|2025-02-10 16:40:00|184606.3|184516.3|184600.6|184510.6|184606.3|184516.3|184594.9|184504.9|3
1739205610000|2025-02-10 16:40:10|184606.1|184516.1|184553|184463|184611.4|184521.4|184548.2|184458.2|11
1739205620000|2025-02-10 16:40:20|184546.1|184456.1|184542.4|184452.4|184546.1|184456.1|184530.5|184440.5|7
1739205630000|2025-02-10 16:40:30|184548.6|184458.6|184539.7|184449.7|184548.6|184458.6|184534.4|184444.4|5
1739205640000|2025-02-10 16:40:40|184544.9|184454.9|184539.8|184449.8|184545.1|184455.1|184539.3|184449.3|4
1739205650000|2025-02-10 16:40:50|184545.4|184455.4|184542.7|184452.7|184545.4|184455.4|184536.4|184446.4|5
1739205660000|2025-02-10 16:41:00|184534.8|184444.8|184546|184456|184546|184456|184534.8|184444.8|3
1739205670000|2025-02-10 16:41:10|184540|184450|184539.5|184449.5|184544.9|184454.9|184537.3|184447.3|6
1739205680000|2025-02-10 16:41:20|184533.9|184443.9|184533.9|184443.9|184533.9|184443.9|184533.9|184443.9|1
1739205690000|2025-02-10 16:41:30|184542.7|184452.7|184542.7|184452.7|184542.7|184452.7|184542.7|184452.7|1
1739205700000|2025-02-10 16:41:40|184549.6|184459.6|184555.8|184465.8|184556|184466|184538.6|184448.6|6
1739205710000|2025-02-10 16:41:50|184558.4|184468.4|184537.5|184447.5|184560.6|184470.6|184537.5|184447.5|7
1739205720000|2025-02-10 16:42:00|184531.2|184441.2|184536.4|184446.4|184536.4|184446.4|184531.2|184441.2|2
1739205730000|2025-02-10 16:42:10|184544.1|184454.1|184544.1|184454.1|184544.1|184454.1|184544.1|184454.1|1
1739205740000|2025-02-10 16:42:20|184549.3|184459.3|184537.4|184447.4|184549.3|184459.3|184537.4|184447.4|3
1739205760000|2025-02-10 16:42:40|184542.6|184452.6|184540.3|184450.3|184542.6|184452.6|184535|184445|5
1739205770000|2025-02-10 16:42:50|184548.9|184458.9|184571.1|184481.1|184581.3|184491.3|184548.9|184458.9|8
1739205780000|2025-02-10 16:43:00|184569.3|184479.3|184572.8|184482.8|184572.8|184482.8|184564.3|184474.3|4
1739205800000|2025-02-10 16:43:20|184578.1|184488.1|184577|184487|184578.3|184488.3|184567.4|184477.4|7
1739205810000|2025-02-10 16:43:30|184584.3|184494.3|184577.3|184487.3|184584.3|184494.3|184577.3|184487.3|2
1739205820000|2025-02-10 16:43:40|184584.1|184494.1|184589.3|184499.3|184592.5|184502.5|184578.5|184488.5|13
1739205830000|2025-02-10 16:43:50|184583.2|184493.2|184584.7|184494.7|184588.7|184498.7|184572.2|184482.2|9
1739205840000|2025-02-10 16:44:00|184570.6|184480.6|184572.8|184482.8|184586.3|184496.3|184567.5|184477.5|6
1739205850000|2025-02-10 16:44:10|184583.1|184493.1|184575.9|184485.9|184583.1|184493.1|184575.9|184485.9|2
1739205860000|2025-02-10 16:44:20|184568.7|184478.7|184575.2|184485.2|184580.1|184490.1|184562.8|184472.8|10
1739205870000|2025-02-10 16:44:30|184568.9|184478.9|184575.8|184485.8|184575.8|184485.8|184562.5|184472.5|5
1739205880000|2025-02-10 16:44:40|184581.6|184491.6|184574.5|184484.5|184581.6|184491.6|184574.5|184484.5|2
1739205890000|2025-02-10 16:44:50|184569.2|184479.2|184569.2|184479.2|184569.2|184479.2|184569.2|184479.2|1
1739205900000|2025-02-10 16:45:00|184577.2|184487.2|184576.3|184486.3|184577.2|184487.2|184567.3|184477.3|5
1739205910000|2025-02-10 16:45:10|184580.6|184490.6|184577.9|184487.9|184580.6|184490.6|184572.6|184482.6|5
1739205920000|2025-02-10 16:45:20|184584.5|184494.5|184571.9|184481.9|184588.2|184498.2|184565.1|184475.1|12
1739205930000|2025-02-10 16:45:30|184565.6|184475.6|184560.9|184470.9|184565.6|184475.6|184552|184462|12
1739205940000|2025-02-10 16:45:40|184559.2|184469.2|184560.1|184470.1|184570.9|184480.9|184559.2|184469.2|6
1739205950000|2025-02-10 16:45:50|184565.5|184475.5|184565.5|184475.5|184565.5|184475.5|184565.5|184475.5|1
1739205960000|2025-02-10 16:46:00|184560.1|184470.1|184560.3|184470.3|184568.5|184478.5|184560.1|184470.1|7
1739205970000|2025-02-10 16:46:10|184567.2|184477.2|184593.7|184503.7|184599.8|184509.8|184567.2|184477.2|7
1739205980000|2025-02-10 16:46:20|184604|184514|184601.2|184511.2|184607.2|184517.2|184594.4|184504.4|6
1739205990000|2025-02-10 16:46:30|184595.4|184505.4|184595.4|184505.4|184595.4|184505.4|184595.4|184505.4|1
1739206000000|2025-02-10 16:46:40|184601.5|184511.5|184596.9|184506.9|184601.5|184511.5|184589.5|184499.5|4
1739206010000|2025-02-10 16:46:50|184586.6|184496.6|184588.8|184498.8|184598.1|184508.1|184576.6|184486.6|8
1739206020000|2025-02-10 16:47:00|184587.3|184497.3|184585.6|184495.6|184590.1|184500.1|184574|184484|9
1739206030000|2025-02-10 16:47:10|184583.6|184493.6|184598.4|184508.4|184598.4|184508.4|184583.6|184493.6|3
1739206040000|2025-02-10 16:47:20|184586.7|184496.7|184596.8|184506.8|184596.8|184506.8|184586.7|184496.7|4
1739206050000|2025-02-10 16:47:30|184583.1|184493.1|184600.8|184510.8|184600.8|184510.8|184583.1|184493.1|6
1739206060000|2025-02-10 16:47:40|184604.5|184514.5|184599.8|184509.8|184606.6|184516.6|184599.8|184509.8|6
1739206070000|2025-02-10 16:47:50|184590.5|184500.5|184597.7|184507.7|184597.8|184507.8|184590.5|184500.5|5
1739206080000|2025-02-10 16:48:00|184603.2|184513.2|184596|184506|184604|184514|184596|184506|4
1739206090000|2025-02-10 16:48:10|184602.3|184512.3|184602|184512|184604.9|184514.9|184591.5|184501.5|6
1739206110000|2025-02-10 16:48:30|184590.8|184500.8|184574.5|184484.5|184601.6|184511.6|184573.8|184483.8|8
1739206120000|2025-02-10 16:48:40|184580.9|184490.9|184593.2|184503.2|184599.8|184509.8|184580.9|184490.9|9
1739206130000|2025-02-10 16:48:50|184587.8|184497.8|184594.8|184504.8|184594.8|184504.8|184587.8|184497.8|2
1739206140000|2025-02-10 16:49:00|184586.7|184496.7|184593.7|184503.7|184595.4|184505.4|184577.1|184487.1|10
1739206150000|2025-02-10 16:49:10|184599.3|184509.3|184599.1|184509.1|184604.5|184514.5|184599.1|184509.1|3
1739206160000|2025-02-10 16:49:20|184604.5|184514.5|184599|184509|184605.2|184515.2|184598.9|184508.9|6
1739206170000|2025-02-10 16:49:30|184604.9|184514.9|184597.8|184507.8|184606.1|184516.1|184597.8|184507.8|7
1739206180000|2025-02-10 16:49:40|184603.5|184513.5|184590.2|184500.2|184603.5|184513.5|184590.2|184500.2|3
1739206190000|2025-02-10 16:49:50|184597.6|184507.6|184598|184508|184604.2|184514.2|184591.4|184501.4|7
1739206200000|2025-02-10 16:50:00|184603.4|184513.4|184601.8|184511.8|184603.4|184513.4|184591.9|184501.9|7
1739206210000|2025-02-10 16:50:10|184607.9|184517.9|184607|184517|184614.2|184524.2|184607|184517|3
1739206220000|2025-02-10 16:50:20|184613.5|184523.5|184616.4|184526.4|184619.6|184529.6|184609.5|184519.5|5
1739206230000|2025-02-10 16:50:30|184609.6|184519.6|184616.1|184526.1|184616.1|184526.1|184609.6|184519.6|2
1739206240000|2025-02-10 16:50:40|184654.3|184564.3|184614.1|184524.1|184654.3|184564.3|184610.5|184520.5|8
1739206250000|2025-02-10 16:50:50|184608.8|184518.8|184615.4|184525.4|184615.4|184525.4|184608.8|184518.8|2
1739206260000|2025-02-10 16:51:00|184605.9|184515.9|184615.6|184525.6|184616.3|184526.3|184604.8|184514.8|11
1739206270000|2025-02-10 16:51:10|184621.7|184531.7|184621.7|184531.7|184621.7|184531.7|184621.7|184531.7|1
1739206280000|2025-02-10 16:51:20|184616.1|184526.1|184618.4|184528.4|184618.4|184528.4|184610.6|184520.6|3
1739206300000|2025-02-10 16:51:40|184612.1|184522.1|184612.1|184522.1|184612.1|184522.1|184612.1|184522.1|1
1739206310000|2025-02-10 16:51:50|184606.6|184516.6|184614.3|184524.3|184614.3|184524.3|184606.6|184516.6|3
1739206320000|2025-02-10 16:52:00|184608.5|184518.5|184608.5|184518.5|184608.5|184518.5|184608.5|184518.5|1
1739206340000|2025-02-10 16:52:20|184615.3|184525.3|184615.3|184525.3|184615.3|184525.3|184615.3|184525.3|1
1739206360000|2025-02-10 16:52:40|184623.1|184533.1|184626.8|184536.8|184628.3|184538.3|184620.7|184530.7|6
1739206370000|2025-02-10 16:52:50|184620.3|184530.3|184620.3|184530.3|184620.3|184530.3|184620.3|184530.3|1
1739206380000|2025-02-10 16:53:00|184633.4|184543.4|184636.5|184546.5|184657.7|184567.7|184628.5|184538.5|6
1739206390000|2025-02-10 16:53:10|184642.4|184552.4|184639.2|184549.2|184642.4|184552.4|184628.7|184538.7|5
1739206400000|2025-02-10 16:53:20|184633.8|184543.8|184633.8|184543.8|184633.8|184543.8|184633.8|184543.8|1
1739206410000|2025-02-10 16:53:30|184635.4|184545.4|184631|184541|184635.4|184545.4|184614.8|184524.8|6
1739206460000|2025-02-10 16:54:20|184647.3|184517.3|184683.1|184593.1|184691.8|184601.8|184636.3|184517.3|17
1739206470000|2025-02-10 16:54:30|184689.6|184599.6|184687.9|184597.9|184689.6|184599.6|184682.5|184592.5|7
1739206480000|2025-02-10 16:54:40|184681|184591|184684.2|184594.2|184689.9|184599.9|184681|184591|6
1739206490000|2025-02-10 16:54:50|184678.7|184588.7|184682.8|184592.8|184688.8|184598.8|184673.6|184583.6|9
1739206500000|2025-02-10 16:55:00|184674.6|184584.6|184678.2|184588.2|184688.2|184598.2|184646.9|184556.9|13
1739206510000|2025-02-10 16:55:10|184671.1|184581.1|184675.5|184585.5|184675.9|184585.9|184664.2|184574.2|6
1739206520000|2025-02-10 16:55:20|184670.3|184580.3|184671.8|184581.8|184677|184587|184664.8|184574.8|6
1739206530000|2025-02-10 16:55:30|184666.1|184576.1|184669.2|184579.2|184669.5|184579.5|184661.1|184571.1|11
1739206540000|2025-02-10 16:55:40|184674.8|184584.8|184669.3|184579.3|184674.8|184584.8|184669.3|184579.3|2
1739206560000|2025-02-10 16:56:00|184676.8|184586.8|184664.7|184574.7|184676.8|184586.8|184664.7|184574.7|5
1739206570000|2025-02-10 16:56:10|184671.5|184581.5|184664.9|184574.9|184674.5|184584.5|184659.6|184569.6|12
1739206580000|2025-02-10 16:56:20|184672.2|184582.2|184663.4|184573.4|184672.2|184582.2|184663|184573|6
1739206590000|2025-02-10 16:56:30|184669.1|184579.1|184673.3|184583.3|184676.5|184586.5|184657.5|184567.5|8
1739206600000|2025-02-10 16:56:40|184667.5|184577.5|184674.2|184584.2|184674.2|184584.2|184664.7|184574.7|4
1739206610000|2025-02-10 16:56:50|184679.8|184589.8|184655.2|184565.2|184679.8|184589.8|184655.2|184565.2|6
1739206620000|2025-02-10 16:57:00|184673.6|184583.6|184670.2|184580.2|184673.6|184583.6|184653.8|184563.8|12
1739206630000|2025-02-10 16:57:10|184662.6|184572.6|184662.6|184572.6|184662.6|184572.6|184662.6|184572.6|1
1739206650000|2025-02-10 16:57:30|184654.7|184564.7|184657.5|184567.5|184671.6|184581.6|184650.2|184560.2|13
1739206660000|2025-02-10 16:57:40|184665.3|184575.3|184661.1|184571.1|184666.9|184576.9|184645.8|184555.8|12
1739206670000|2025-02-10 16:57:50|184655.5|184565.5|184661.6|184571.6|184667.9|184577.9|184652.1|184562.1|9
1739206680000|2025-02-10 16:58:00|184656.2|184566.2|184655.9|184565.9|184667|184577|184649.4|184559.4|15
1739206690000|2025-02-10 16:58:10|184655.2|184565.2|184668.3|184578.3|184675|184585|184641.4|184551.4|20
1739206700000|2025-02-10 16:58:20|184663.3|184573.3|184653.4|184563.4|184667.8|184577.8|184653|184563|18
1739206710000|2025-02-10 16:58:30|184665.3|184575.3|184662.6|184572.6|184672.4|184582.4|184656.6|184566.6|9
1739206720000|2025-02-10 16:58:40|184667|184577|184658.3|184568.3|184668.7|184578.7|184652.7|184562.7|12
1739206730000|2025-02-10 16:58:50|184653.5|184563.5|184658.7|184568.7|184669.5|184579.5|184647.2|184557.2|22
1739206740000|2025-02-10 16:59:00|184663|184573|184653.7|184563.7|184667.8|184577.8|184647.3|184557.3|15
1739206750000|2025-02-10 16:59:10|184659.6|184569.6|184658.2|184568.2|184665.4|184575.4|184647.7|184557.7|14
1739206760000|2025-02-10 16:59:20|184653.2|184563.2|184655.2|184565.2|184656.1|184566.1|184646.9|184556.9|5
1739206770000|2025-02-10 16:59:30|184650.6|184560.6|184659.7|184569.7|184659.7|184569.7|184643.3|184553.3|7
1739206780000|2025-02-10 16:59:40|184647.3|184557.3|184656.6|184566.6|184658.2|184568.2|184647.3|184557.3|5
1739206790000|2025-02-10 16:59:50|184651.4|184561.4|184657.8|184567.8|184659.5|184569.5|184645|184555|7
1739206800000|2025-02-10 17:00:00|184653.4|184563.4|184653.4|184563.4|184653.4|184563.4|184653.4|184563.4|1
1739206810000|2025-02-10 17:00:10|184650.5|184560.5|184650.5|184560.5|184650.5|184560.5|184650.5|184560.5|1
1739206820000|2025-02-10 17:00:20|184644.3|184554.3|184619|184529|184644.3|184554.3|184619|184529|5
1739206830000|2025-02-10 17:00:30|184632.5|184542.5|184614.6|184524.6|184632.5|184542.5|184605.7|184515.7|19
1739206840000|2025-02-10 17:00:40|184626|184536|184632.5|184542.5|184632.5|184542.5|184610.8|184520.8|15
1739206850000|2025-02-10 17:00:50|184614.5|184524.5|184606.7|184516.7|184626.9|184536.9|184597.2|184507.2|14
1739206860000|2025-02-10 17:01:00|184612.6|184522.6|184602.3|184512.3|184612.6|184522.6|184598.8|184508.8|9
1739206870000|2025-02-10 17:01:10|184608.5|184518.5|184606.9|184516.9|184614.5|184524.5|184601|184511|6
1739206880000|2025-02-10 17:01:20|184613.4|184523.4|184612|184522|184613.4|184523.4|184605.8|184515.8|3
1739206890000|2025-02-10 17:01:30|184605.9|184515.9|184616.6|184526.6|184618.2|184528.2|184605.9|184515.9|8
1739206900000|2025-02-10 17:01:40|184609.2|184519.2|184624.3|184534.3|184624.3|184534.3|184608.8|184518.8|7
1739206910000|2025-02-10 17:01:50|184617.4|184527.4|184617.4|184527.4|184617.4|184527.4|184617.4|184527.4|1
1739206920000|2025-02-10 17:02:00|184611.5|184521.5|184629|184539|184634.8|184544.8|184611.5|184521.5|6
1739206930000|2025-02-10 17:02:10|184628.9|184538.9|184624.8|184534.8|184628.9|184538.9|184620.8|184530.8|4
1739206940000|2025-02-10 17:02:20|184618.4|184528.4|184626.4|184536.4|184626.4|184536.4|184618.4|184528.4|2
1739206950000|2025-02-10 17:02:30|184625.9|184535.9|184627.6|184537.6|184627.6|184537.6|184619.8|184529.8|7
1739206960000|2025-02-10 17:02:40|184621.1|184531.1|184620.4|184530.4|184626.9|184536.9|184619.4|184529.4|5
1739206970000|2025-02-10 17:02:50|184613.7|184523.7|184629.6|184539.6|184634.9|184544.9|184613.7|184523.7|10
1739206980000|2025-02-10 17:03:00|184638.8|184548.8|184617.6|184527.6|184647.7|184557.7|184617.6|184527.6|9
1739206990000|2025-02-10 17:03:10|184623.2|184533.2|184617.2|184527.2|184623.2|184533.2|184617.2|184527.2|2
1739207000000|2025-02-10 17:03:20|184623.9|184533.9|184623.8|184533.8|184630|184540|184623.8|184533.8|3
1739207010000|2025-02-10 17:03:30|184630.1|184540.1|184629.3|184539.3|184630.1|184540.1|184629.3|184539.3|2
1739207020000|2025-02-10 17:03:40|184622.2|184532.2|184622.1|184532.1|184628.3|184538.3|184622.1|184532.1|3
1739207030000|2025-02-10 17:03:50|184615.4|184525.4|184619.5|184529.5|184619.5|184529.5|184615.4|184525.4|4
1739207040000|2025-02-10 17:04:00|184623.2|184533.2|184618.4|184528.4|184623.2|184533.2|184618.4|184528.4|3
1739207050000|2025-02-10 17:04:10|184616.1|184526.1|184621.8|184531.8|184621.8|184531.8|184616.1|184526.1|2
1739207060000|2025-02-10 17:04:20|184616|184526|184617.3|184527.3|184617.3|184527.3|184616|184526|2
1739207070000|2025-02-10 17:04:30|184615.8|184525.8|184615.8|184525.8|184615.8|184525.8|184615.8|184525.8|1
1739207080000|2025-02-10 17:04:40|184616.8|184526.8|184615|184525|184616.8|184526.8|184615|184525|3
1739207090000|2025-02-10 17:04:50|184616|184526|184619.4|184529.4|184619.4|184529.4|184616|184526|4
1739207100000|2025-02-10 17:05:00|184620.5|184530.5|184638.8|184548.8|184641.4|184551.4|184620.5|184530.5|10
1739207110000|2025-02-10 17:05:10|184637.8|184547.8|184621.7|184531.7|184637.8|184547.8|184620.4|184530.4|7
1739207120000|2025-02-10 17:05:20|184622.7|184532.7|184648.1|184558.1|184648.1|184558.1|184622.7|184532.7|9
1739207130000|2025-02-10 17:05:30|184657.3|184567.3|184645.6|184555.6|184657.3|184567.3|184645.6|184555.6|9
1739207140000|2025-02-10 17:05:40|184643.9|184553.9|184645.2|184555.2|184645.2|184555.2|184643.9|184553.9|2
1739207150000|2025-02-10 17:05:50|184644.1|184554.1|184638|184548|184644.1|184554.1|184632.1|184542.1|9
1739207160000|2025-02-10 17:06:00|184644.5|184554.5|184644.9|184554.9|184645.9|184555.9|184643.8|184553.8|4
1739207170000|2025-02-10 17:06:10|184646|184556|184646.2|184556.2|184646.4|184556.4|184645.3|184555.3|5
1739207190000|2025-02-10 17:06:30|184647.6|184557.6|184648.9|184558.9|184648.9|184558.9|184647.6|184557.6|2
1739207200000|2025-02-10 17:06:40|184647.8|184557.8|184646.8|184556.8|184647.8|184557.8|184646.8|184556.8|2
1739207210000|2025-02-10 17:06:50|184640.1|184550.1|184635|184545|184641.2|184551.2|184635|184545|7
1739207220000|2025-02-10 17:07:00|184636.3|184546.3|184665.3|184575.3|184668.7|184578.7|184636.3|184546.3|14
1739207230000|2025-02-10 17:07:10|184663.8|184573.8|184650.3|184560.3|184663.8|184573.8|184647.6|184557.6|7
1739207240000|2025-02-10 17:07:20|184652|184562|184664.6|184574.6|184664.6|184574.6|184648.3|184558.3|8
1739207250000|2025-02-10 17:07:30|184660.6|184570.6|184653.7|184563.7|184660.9|184570.9|184650.1|184560.1|14
1739207260000|2025-02-10 17:07:40|184659.4|184569.4|184655.9|184565.9|184659.4|184569.4|184653.5|184563.5|9
1739207270000|2025-02-10 17:07:50|184663.9|184573.9|184655.3|184565.3|184663.9|184573.9|184655.3|184565.3|7
1739207280000|2025-02-10 17:08:00|184649|184559|184668.4|184578.4|184668.4|184578.4|184649|184559|6
1739207290000|2025-02-10 17:08:10|184675|184585|184671.3|184581.3|184675|184585|184665.5|184575.5|5
1739207300000|2025-02-10 17:08:20|184674.2|184584.2|184680|184590|184687.8|184597.8|184669.5|184579.5|14
1739207320000|2025-02-10 17:08:40|184674.4|184584.4|184673|184583|184681|184591|184668.1|184578.1|7
1739207330000|2025-02-10 17:08:50|184662.7|184572.7|184646.3|184556.3|184670.1|184580.1|184639.5|184549.5|14
1739207340000|2025-02-10 17:09:00|184647.6|184557.6|184656.2|184566.2|184657.2|184567.2|184647.6|184557.6|3
1739207350000|2025-02-10 17:09:10|184655.4|184565.4|184654.7|184564.7|184655.4|184565.4|184650.8|184560.8|3
1739207360000|2025-02-10 17:09:20|184651.8|184561.8|184651.7|184561.7|184651.8|184561.8|184651.7|184561.7|2
1739207370000|2025-02-10 17:09:30|184653.2|184563.2|184655.8|184565.8|184655.8|184565.8|184653.2|184563.2|2
1739207390000|2025-02-10 17:09:50|184657.4|184567.4|184640.2|184550.2|184657.4|184567.4|184631.4|184541.4|12
1739207400000|2025-02-10 17:10:00|184643.3|184553.3|184643|184553|184643.3|184553.3|184634.1|184544.1|6
1739207410000|2025-02-10 17:10:10|184637.1|184547.1|184609|184519|184637.1|184547.1|184609|184519|5
1739207420000|2025-02-10 17:10:20|184616.2|184526.2|184622.9|184532.9|184622.9|184532.9|184605.1|184515.1|14
1739207430000|2025-02-10 17:10:30|184633.9|184543.9|184635.1|184545.1|184638.4|184548.4|184620.7|184530.7|14
1739207440000|2025-02-10 17:10:40|184624.4|184534.4|184634.9|184544.9|184634.9|184544.9|184623.3|184533.3|8
1739207450000|2025-02-10 17:10:50|184627.7|184537.7|184633.9|184543.9|184635.2|184545.2|184616.5|184526.5|16
1739207460000|2025-02-10 17:11:00|184627.1|184537.1|184625.5|184535.5|184633.1|184543.1|184618.4|184528.4|16
1739207470000|2025-02-10 17:11:10|184628.4|184538.4|184634.5|184544.5|184637.9|184547.9|184628.4|184538.4|10
1739207480000|2025-02-10 17:11:20|184633.7|184543.7|184640|184550|184640|184550|184633.4|184543.4|5
1739207490000|2025-02-10 17:11:30|184636.3|184546.3|184669.5|184579.5|184669.5|184579.5|184636.3|184546.3|9
1739207500000|2025-02-10 17:11:40|184671|184581|184675.6|184585.6|184696.1|184606.1|184668.5|184578.5|19
1739207510000|2025-02-10 17:11:50|184672.7|184582.7|184667.6|184577.6|184676|184586|184664.3|184574.3|15
1739207520000|2025-02-10 17:12:00|184675.6|184585.6|184674.8|184584.8|184675.9|184585.9|184666.8|184576.8|11
1739207530000|2025-02-10 17:12:10|184673|184583|184672.7|184582.7|184674.1|184584.1|184669.1|184579.1|5
1739207540000|2025-02-10 17:12:20|184665.7|184575.7|184667.9|184577.9|184667.9|184577.9|184661.5|184571.5|5
1739207550000|2025-02-10 17:12:30|184659.9|184569.9|184665.9|184575.9|184665.9|184575.9|184659.9|184569.9|2
1739207560000|2025-02-10 17:12:40|184672|184582|184666.7|184576.7|184672|184582|184660.1|184570.1|3
1739207570000|2025-02-10 17:12:50|184673|184583|184664.1|184574.1|184674|184584|184664.1|184574.1|4
1739207580000|2025-02-10 17:13:00|184670.1|184580.1|184671.9|184581.9|184671.9|184581.9|184664.4|184574.4|3
1739207590000|2025-02-10 17:13:10|184677.8|184587.8|184675.8|184585.8|184678.8|184588.8|184672.1|184582.1|5
1739207600000|2025-02-10 17:13:20|184672.9|184582.9|184663.3|184573.3|184684.7|184594.7|184658.4|184568.4|17
1739207610000|2025-02-10 17:13:30|184665|184575|184666.4|184576.4|184677|184587|184664.1|184574.1|10
1739207620000|2025-02-10 17:13:40|184675.3|184585.3|184690.7|184600.7|184690.7|184600.7|184675.3|184585.3|18
1739207630000|2025-02-10 17:13:50|184682|184592|184691|184601|184698.2|184608.2|184677.6|184587.6|16
1739207640000|2025-02-10 17:14:00|184685.3|184595.3|184687.7|184597.7|184688.6|184598.6|184682.4|184592.4|5
1739207650000|2025-02-10 17:14:10|184687.8|184597.8|184684.2|184594.2|184696.9|184606.9|184684.2|184594.2|8
1739207660000|2025-02-10 17:14:20|184691|184601|184684.4|184594.4|184691|184601|184684.4|184594.4|2
1739207670000|2025-02-10 17:14:30|184690.5|184600.5|184684.8|184594.8|184692.5|184602.5|184684.8|184594.8|9
1739207680000|2025-02-10 17:14:40|184692.4|184602.4|184681.9|184591.9|184692.4|184602.4|184681.9|184591.9|9
1739207700000|2025-02-10 17:15:00|184688|184598|184689.1|184599.1|184703.7|184613.7|184688|184598|6
1739207710000|2025-02-10 17:15:10|184689.3|184599.3|184685.2|184595.2|184697.5|184607.5|184678.3|184588.3|9
1739207720000|2025-02-10 17:15:20|184691.2|184601.2|184709|184619|184709|184619|184681.6|184591.6|14
1739207730000|2025-02-10 17:15:30|184715.4|184625.4|184702.6|184612.6|184715.4|184625.4|184701.9|184611.9|5
1739207740000|2025-02-10 17:15:40|184696.3|184606.3|184704.6|184614.6|184704.6|184614.6|184696.3|184606.3|2
1739207750000|2025-02-10 17:15:50|184698.8|184608.8|184696|184606|184709.2|184619.2|184695.6|184605.6|11
1739207760000|2025-02-10 17:16:00|184703.3|184613.3|184700.4|184610.4|184709.2|184619.2|184700.4|184610.4|3
1739207770000|2025-02-10 17:16:10|184694.3|184604.3|184694.3|184604.3|184694.3|184604.3|184694.3|184604.3|1
1739207780000|2025-02-10 17:16:20|184701.5|184611.5|184701.5|184611.5|184701.5|184611.5|184701.5|184611.5|1
1739207800000|2025-02-10 17:16:40|184711.6|184621.6|184697.3|184607.3|184711.6|184621.6|184697.3|184607.3|3
1739207810000|2025-02-10 17:16:50|184704.9|184614.9|184702.8|184612.8|184711.4|184621.4|184702.8|184612.8|3
1739207820000|2025-02-10 17:17:00|184694.4|184604.4|184700.2|184610.2|184707|184617|184694.4|184604.4|3
1739207830000|2025-02-10 17:17:10|184706.1|184616.1|184706.5|184616.5|184706.5|184616.5|184698.7|184608.7|5
1739207840000|2025-02-10 17:17:20|184700.3|184610.3|184702|184612|184702|184612|184694.5|184604.5|3
1739207850000|2025-02-10 17:17:30|184693.6|184603.6|184699.7|184609.7|184699.7|184609.7|184693.6|184603.6|3
1739207860000|2025-02-10 17:17:40|184705.5|184615.5|184711.2|184621.2|184711.2|184621.2|184699.9|184609.9|3
1739207870000|2025-02-10 17:17:50|184722.3|184632.3|184735|184645|184735.6|184645.6|184710.3|184620.3|12
1739207880000|2025-02-10 17:18:00|184728.7|184638.7|184727.6|184637.6|184735.7|184645.7|184727.6|184637.6|3
1739207890000|2025-02-10 17:18:10|184721.3|184631.3|184734.8|184644.8|184737.6|184647.6|184721.3|184631.3|6
1739207900000|2025-02-10 17:18:20|184740.7|184650.7|184741.1|184651.1|184743.4|184653.4|184735.4|184645.4|9
1739207910000|2025-02-10 17:18:30|184735.3|184645.3|184735.9|184645.9|184742.3|184652.3|184735.3|184645.3|7
1739207920000|2025-02-10 17:18:40|184742|184652|184742.3|184652.3|184742.3|184652.3|184735|184645|7
1739207930000|2025-02-10 17:18:50|184736.7|184646.7|184742.3|184652.3|184742.3|184652.3|184736.7|184646.7|2
1739207940000|2025-02-10 17:19:00|184735.6|184645.6|184734.3|184644.3|184742|184652|184729.2|184639.2|11
1739207950000|2025-02-10 17:19:10|184735.1|184645.1|184732.7|184642.7|184750.3|184660.3|184724.7|184634.7|12
1739207960000|2025-02-10 17:19:20|184739.8|184649.8|184733.3|184643.3|184746.8|184656.8|184731.8|184641.8|13
1739207970000|2025-02-10 17:19:30|184725.4|184635.4|184740.8|184650.8|184742.7|184652.7|184724.2|184634.2|9
1739207980000|2025-02-10 17:19:40|184741.3|184651.3|184741.3|184651.3|184741.3|184651.3|184741.3|184651.3|1
1739207990000|2025-02-10 17:19:50|184735.7|184645.7|184735.7|184645.7|184735.7|184645.7|184735.7|184645.7|1
1739208000000|2025-02-10 17:20:00|184729.5|184639.5|184741.9|184651.9|184750.5|184660.5|184729.5|184639.5|11
1739208010000|2025-02-10 17:20:10|184748.7|184658.7|184741.8|184651.8|184748.7|184658.7|184741.8|184651.8|2
1739208020000|2025-02-10 17:20:20|184747.9|184657.9|184742.4|184652.4|184748.1|184658.1|184741.3|184651.3|4
1739208030000|2025-02-10 17:20:30|184751.5|184661.5|184744.3|184654.3|184751.5|184661.5|184744.3|184654.3|2
1739208050000|2025-02-10 17:20:50|184747.5|184657.5|184742.1|184652.1|184747.5|184657.5|184728.6|184638.6|9
1739208060000|2025-02-10 17:21:00|184741.3|184651.3|184729.4|184639.4|184746.8|184656.8|184729|184639|12
1739208070000|2025-02-10 17:21:10|184740.1|184650.1|184735.5|184645.5|184744.9|184654.9|184728.9|184638.9|11
1739208080000|2025-02-10 17:21:20|184741.6|184651.6|184743.9|184653.9|184743.9|184653.9|184731|184641|4
1739208090000|2025-02-10 17:21:30|184726.4|184636.4|184739.3|184649.3|184753.5|184663.5|184726.4|184636.4|17
1739208100000|2025-02-10 17:21:40|184732.7|184642.7|184736.7|184646.7|184744.1|184654.1|184732.1|184642.1|9
1739208110000|2025-02-10 17:21:50|184730.9|184640.9|184732.4|184642.4|184742.7|184652.7|184725.1|184635.1|7
1739208120000|2025-02-10 17:22:00|184718.2|184628.2|184738|184648|184738|184648|184718.2|184628.2|6
1739208130000|2025-02-10 17:22:10|184748.8|184658.8|184741|184651|184748.8|184658.8|184729.9|184639.9|18
1739208140000|2025-02-10 17:22:20|184749|184659|184740.8|184650.8|184749|184659|184730.4|184640.4|14
1739208150000|2025-02-10 17:22:30|184729.6|184639.6|184737.3|184647.3|184741.5|184651.5|184727.8|184637.8|9
1739208160000|2025-02-10 17:22:40|184743.1|184653.1|184741.1|184651.1|184743.1|184653.1|184729.4|184639.4|13
1739208170000|2025-02-10 17:22:50|184740.2|184650.2|184733.8|184643.8|184745.4|184655.4|184720.1|184630.1|10
1739208180000|2025-02-10 17:23:00|184724.2|184634.2|184736.9|184646.9|184736.9|184646.9|184724.2|184634.2|3
1739208190000|2025-02-10 17:23:10|184737.6|184647.6|184740.6|184650.6|184740.6|184650.6|184731.3|184641.3|3
1739208200000|2025-02-10 17:23:20|184733.8|184643.8|184740.6|184650.6|184740.6|184650.6|184733.8|184643.8|2
1739208210000|2025-02-10 17:23:30|184747.6|184657.6|184742.2|184652.2|184749.1|184659.1|184734.8|184644.8|8
1739208220000|2025-02-10 17:23:40|184735.3|184645.3|184734.5|184644.5|184741.5|184651.5|184726.1|184636.1|8
1739208230000|2025-02-10 17:23:50|184746.1|184656.1|184745.5|184655.5|184746.2|184656.2|184732.2|184642.2|9
1739208240000|2025-02-10 17:24:00|184731.7|184641.7|184732.1|184642.1|184732.9|184642.9|184719.2|184629.2|7
1739208250000|2025-02-10 17:24:10|184725.3|184635.3|184726.5|184636.5|184732|184642|184719.1|184629.1|7
1739208260000|2025-02-10 17:24:20|184719.3|184629.3|184719.3|184629.3|184719.3|184629.3|184719.3|184629.3|1
1739208270000|2025-02-10 17:24:30|184712.8|184622.8|184690.5|184600.5|184712.8|184622.8|184682.1|184592.1|19
1739208280000|2025-02-10 17:24:40|184684.3|184594.3|184688.2|184598.2|184692.5|184602.5|184678.1|184588.1|13
1739208290000|2025-02-10 17:24:50|184682.6|184592.6|184686.5|184596.5|184689.4|184599.4|184679.4|184589.4|7
1739208300000|2025-02-10 17:25:00|184680.1|184590.1|184683.9|184593.9|184693.6|184603.6|184680.1|184590.1|10
1739208320000|2025-02-10 17:25:20|184680.5|184590.5|184682.5|184592.5|184682.5|184592.5|184680.5|184590.5|2
1739208340000|2025-02-10 17:25:40|184684.6|184594.6|184686.5|184596.5|184689.6|184599.6|184684.6|184594.6|8
1739208350000|2025-02-10 17:25:50|184684.4|184594.4|184690.1|184600.1|184690.1|184600.1|184684.4|184594.4|3
1739208360000|2025-02-10 17:26:00|184691.3|184601.3|184682.9|184592.9|184692.5|184602.5|184679.6|184589.6|5
1739208370000|2025-02-10 17:26:10|184684.2|184594.2|184687.7|184597.7|184690.1|184600.1|184684.2|184594.2|5
1739208380000|2025-02-10 17:26:20|184690.2|184600.2|184672.6|184582.6|184690.2|184600.2|184672.6|184582.6|8
1739208390000|2025-02-10 17:26:30|184673.2|184583.2|184673.9|184583.9|184673.9|184583.9|184673.2|184583.2|2
1739208400000|2025-02-10 17:26:40|184680.2|184590.2|184674.6|184584.6|184680.2|184590.2|184674.6|184584.6|2
1739208410000|2025-02-10 17:26:50|184676.9|184586.9|184681.9|184591.9|184681.9|184591.9|184676.9|184586.9|4
1739208420000|2025-02-10 17:27:00|184680.9|184590.9|184683.4|184593.4|184683.4|184593.4|184679.9|184589.9|4
1739208430000|2025-02-10 17:27:10|184682.2|184592.2|184681.2|184591.2|184683.2|184593.2|184681.2|184591.2|3
1739208450000|2025-02-10 17:27:30|184683.2|184593.2|184682.9|184592.9|184685.7|184595.7|184682.9|184592.9|4
1739208460000|2025-02-10 17:27:40|184683.2|184593.2|184680|184590|184683.2|184593.2|184680|184590|2
1739208470000|2025-02-10 17:27:50|184682.1|184592.1|184679.9|184589.9|184682.1|184592.1|184679.9|184589.9|2
1739208480000|2025-02-10 17:28:00|184681.3|184591.3|184684.1|184594.1|184686.3|184596.3|184681.3|184591.3|5
1739208490000|2025-02-10 17:28:10|184682.1|184592.1|184674.3|184584.3|184682.1|184592.1|184670.5|184580.5|5
1739208500000|2025-02-10 17:28:20|184675.9|184585.9|184685.8|184595.8|184690.1|184600.1|184675.9|184585.9|7
1739208510000|2025-02-10 17:28:30|184680.6|184590.6|184682.9|184592.9|184684.9|184594.9|184678.3|184588.3|5
1739208520000|2025-02-10 17:28:40|184680.9|184590.9|184676.9|184586.9|184680.9|184590.9|184676.9|184586.9|4
1739208530000|2025-02-10 17:28:50|184674.3|184584.3|184682.5|184592.5|184683.2|184593.2|184669.3|184579.3|9
1739208550000|2025-02-10 17:29:10|184691.6|184601.6|184692|184602|184692|184602|184684.9|184594.9|3
1739208560000|2025-02-10 17:29:20|184698.7|184608.7|184691.5|184601.5|184698.7|184608.7|184684|184594|7
1739208570000|2025-02-10 17:29:30|184697.3|184607.3|184695|184605|184702.1|184612.1|184695|184605|3
1739208580000|2025-02-10 17:29:40|184702.3|184612.3|184698.2|184608.2|184704|184614|184696|184606|5
1739208590000|2025-02-10 17:29:50|184692.3|184602.3|184686.8|184596.8|184692.5|184602.5|184680|184590|6
1739208600000|2025-02-10 17:30:00|184679.4|184589.4|184683.8|184593.8|184685.1|184595.1|184676.7|184586.7|7
1739208610000|2025-02-10 17:30:10|184683.3|184593.3|184629.3|184539.3|184683.3|184593.3|184628.7|184538.7|11
1739208620000|2025-02-10 17:30:20|184633.1|184543.1|184656.8|184566.8|184660.5|184570.5|184629|184539|17
1739208630000|2025-02-10 17:30:30|184652.1|184562.1|184652|184562|184659.9|184569.9|184647.7|184557.7|15
1739208640000|2025-02-10 17:30:40|184643.8|184553.8|184656.6|184566.6|184656.6|184566.6|184643.8|184553.8|8
1739208650000|2025-02-10 17:30:50|184651|184561|184651.2|184561.2|184656.8|184566.8|184650.4|184560.4|6
1739208660000|2025-02-10 17:31:00|184657.8|184567.8|184648|184558|184657.8|184567.8|184643.6|184553.6|18
1739208670000|2025-02-10 17:31:10|184654.9|184564.9|184655|184565|184655|184565|184644.5|184554.5|6
1739208680000|2025-02-10 17:31:20|184661.4|184571.4|184659.7|184569.7|184661.4|184571.4|184653.9|184563.9|5
1739208690000|2025-02-10 17:31:30|184667.4|184577.4|184662.4|184572.4|184667.4|184577.4|184656.6|184566.6|7
1739208700000|2025-02-10 17:31:40|184656.4|184566.4|184656.4|184566.4|184656.4|184566.4|184656.4|184566.4|1
1739208710000|2025-02-10 17:31:50|184662.2|184572.2|184664|184574|184669|184579|184657.3|184567.3|8
1739208720000|2025-02-10 17:32:00|184657.6|184567.6|184660.3|184570.3|184663.8|184573.8|184654.4|184564.4|6
1739208730000|2025-02-10 17:32:10|184653.8|184563.8|184673|184583|184673|184583|184653.8|184563.8|10
1739208740000|2025-02-10 17:32:20|184664|184574|184669.3|184579.3|184671.5|184581.5|184656.6|184566.6|10
1739208750000|2025-02-10 17:32:30|184658.5|184568.5|184691.9|184601.9|184693.9|184603.9|184655.4|184565.4|13
1739208760000|2025-02-10 17:32:40|184699.3|184609.3|184690.5|184600.5|184699.3|184609.3|184690.5|184600.5|2
1739208770000|2025-02-10 17:32:50|184700.4|184610.4|184700.4|184610.4|184700.4|184610.4|184700.4|184610.4|1
1739208790000|2025-02-10 17:33:10|184710.2|184620.2|184704.9|184614.9|184710.2|184620.2|184696.5|184606.5|5
1739208800000|2025-02-10 17:33:20|184705|184615|184697.9|184607.9|184705|184615|184692.2|184602.2|6
1739208810000|2025-02-10 17:33:30|184692|184602|184682.6|184592.6|184703.9|184613.9|184676.6|184586.6|9
1739208820000|2025-02-10 17:33:40|184691.6|184601.6|184685.8|184595.8|184691.6|184601.6|184685.8|184595.8|2
1739208830000|2025-02-10 17:33:50|184679.2|184589.2|184687.7|184597.7|184689.2|184599.2|184674.3|184584.3|11
1739208840000|2025-02-10 17:34:00|184675.6|184585.6|184689.8|184599.8|184689.8|184599.8|184675.6|184585.6|6
1739208850000|2025-02-10 17:34:10|184695.6|184605.6|184694.1|184604.1|184695.6|184605.6|184687.9|184597.9|3
1739208860000|2025-02-10 17:34:20|184700.8|184610.8|184701.2|184611.2|184701.2|184611.2|184695|184605|3
1739208870000|2025-02-10 17:34:30|184695.4|184605.4|184700.6|184610.6|184701.2|184611.2|184695.4|184605.4|3
1739208880000|2025-02-10 17:34:40|184701.2|184611.2|184701.7|184611.7|184701.9|184611.9|184695.2|184605.2|9
1739208890000|2025-02-10 17:34:50|184694.4|184604.4|184691.7|184601.7|184702.2|184612.2|184689.8|184599.8|8
1739208900000|2025-02-10 17:35:00|184695.1|184605.1|184702.6|184612.6|184702.6|184612.6|184695.1|184605.1|5
1739208910000|2025-02-10 17:35:10|184698.3|184608.3|184696.5|184606.5|184706.4|184616.4|184690.3|184600.3|15
1739208940000|2025-02-10 17:35:40|184694.6|184604.6|184694.6|184604.6|184694.6|184604.6|184694.6|184604.6|1
1739208950000|2025-02-10 17:35:50|184688.4|184598.4|184686.5|184596.5|184692.9|184602.9|184686.5|184596.5|5
1739208960000|2025-02-10 17:36:00|184693.6|184603.6|184693.3|184603.3|184693.6|184603.6|184693.3|184603.3|2
1739208970000|2025-02-10 17:36:10|184688.1|184598.1|184695.6|184605.6|184695.6|184605.6|184688.1|184598.1|3
1739209010000|2025-02-10 17:36:50|184701.2|184611.2|184697.8|184607.8|184701.2|184611.2|184697.8|184607.8|2
1739209020000|2025-02-10 17:37:00|184701|184611|184702.5|184612.5|184702.5|184612.5|184697.7|184607.7|3
1739209030000|2025-02-10 17:37:10|184700.4|184610.4|184698.9|184608.9|184702.4|184612.4|184698.9|184608.9|3
1739209050000|2025-02-10 17:37:30|184701.1|184611.1|184703.2|184613.2|184703.2|184613.2|184701.1|184611.1|2
1739209060000|2025-02-10 17:37:40|184701.1|184611.1|184700.8|184610.8|184701.1|184611.1|184698.6|184608.6|4
1739209090000|2025-02-10 17:38:10|184698.6|184608.6|184700.6|184610.6|184700.6|184610.6|184698.6|184608.6|2
1739209100000|2025-02-10 17:38:20|184700.9|184610.9|184699.3|184609.3|184700.9|184610.9|184699.3|184609.3|2
1739209120000|2025-02-10 17:38:40|184697.6|184607.6|184694.8|184604.8|184701.3|184611.3|184694.8|184604.8|7
1739209140000|2025-02-10 17:39:00|184697.1|184607.1|184697.1|184607.1|184697.1|184607.1|184697.1|184607.1|1
1739209150000|2025-02-10 17:39:10|184699.3|184609.3|184694|184604|184699.3|184609.3|184694|184604|3
1739209160000|2025-02-10 17:39:20|184696.1|184606.1|184696|184606|184697.1|184607.1|184696|184606|3
1739209170000|2025-02-10 17:39:30|184693.8|184603.8|184693.8|184603.8|184693.8|184603.8|184693.8|184603.8|1
1739209190000|2025-02-10 17:39:50|184692.5|184602.5|184681.8|184591.8|184692.5|184602.5|184681.8|184591.8|10
1739209200000|2025-02-10 17:40:00|184679.5|184589.5|184687.9|184597.9|184689.3|184599.3|184673.7|184583.7|8
1739209210000|2025-02-10 17:40:10|184691.1|184601.1|184691.1|184601.1|184691.1|184601.1|184691.1|184601.1|1
1739209230000|2025-02-10 17:40:30|184689|184599|184688.7|184598.7|184691|184601|184687.5|184597.5|8
1739209240000|2025-02-10 17:40:40|184689.7|184599.7|184693.2|184603.2|184695.2|184605.2|184689.7|184599.7|4
1739209260000|2025-02-10 17:41:00|184694.2|184604.2|184694.2|184604.2|184694.2|184604.2|184694.2|184604.2|1
1739209270000|2025-02-10 17:41:10|184695.2|184605.2|184697.6|184607.6|184700.9|184610.9|184694.3|184604.3|9
1739209280000|2025-02-10 17:41:20|184698.8|184608.8|184698.3|184608.3|184700.6|184610.6|184695.4|184605.4|13
1739209290000|2025-02-10 17:41:30|184702.9|184612.9|184702.9|184612.9|184702.9|184612.9|184702.9|184612.9|1
1739209300000|2025-02-10 17:41:40|184696.3|184606.3|184693.7|184603.7|184698.5|184608.5|184691.5|184601.5|10
1739209330000|2025-02-10 17:42:10|184694.9|184604.9|184696.1|184606.1|184696.1|184606.1|184694.9|184604.9|2
1739209340000|2025-02-10 17:42:20|184697.6|184607.6|184697.9|184607.9|184697.9|184607.9|184695.4|184605.4|4
1739209350000|2025-02-10 17:42:30|184696.4|184606.4|184696.1|184606.1|184698.5|184608.5|184695.2|184605.2|6
1739209360000|2025-02-10 17:42:40|184698.2|184608.2|184695.2|184605.2|184698.2|184608.2|184692.9|184602.9|6
1739209370000|2025-02-10 17:42:50|184696.3|184606.3|184694.5|184604.5|184697.2|184607.2|184692.4|184602.4|9
1739209380000|2025-02-10 17:43:00|184695.5|184605.5|184692.1|184602.1|184695.6|184605.6|184687.8|184597.8|11
1739209390000|2025-02-10 17:43:10|184689.8|184599.8|184693.4|184603.4|184693.4|184603.4|184689.8|184599.8|6
1739209400000|2025-02-10 17:43:20|184694.4|184604.4|184693|184603|184695.4|184605.4|184690.4|184600.4|6
1739209410000|2025-02-10 17:43:30|184689.9|184599.9|184685.9|184595.9|184689.9|184599.9|184685.9|184595.9|6
1739209420000|2025-02-10 17:43:40|184684.8|184594.8|184693.8|184603.8|184693.8|184603.8|184684.8|184594.8|4
1739209430000|2025-02-10 17:43:50|184692.7|184602.7|184689.5|184599.5|184692.7|184602.7|184689.5|184599.5|4
1739209440000|2025-02-10 17:44:00|184688.3|184598.3|184688.3|184598.3|184688.3|184598.3|184688.3|184598.3|1
1739209450000|2025-02-10 17:44:10|184687.2|184597.2|184686.2|184596.2|184687.2|184597.2|184686.2|184596.2|2
1739209460000|2025-02-10 17:44:20|184688.3|184598.3|184692.4|184602.4|184692.4|184602.4|184688.3|184598.3|2
1739209470000|2025-02-10 17:44:30|184694.6|184604.6|184698.5|184608.5|184698.5|184608.5|184690.7|184600.7|8
1739209480000|2025-02-10 17:44:40|184700.3|184610.3|184694.7|184604.7|184702.1|184612.1|184694.7|184604.7|3
1739209490000|2025-02-10 17:44:50|184696.6|184606.6|184698.5|184608.5|184698.5|184608.5|184696.6|184606.6|2
1739209510000|2025-02-10 17:45:10|184701.8|184611.8|184699.6|184609.6|184702.9|184612.9|184699.6|184609.6|4
1739209540000|2025-02-10 17:45:40|184703.7|184613.7|184706.2|184616.2|184711.7|184621.7|184702.7|184612.7|11
1739209550000|2025-02-10 17:45:50|184708.8|184618.8|184706|184616|184708.8|184618.8|184705|184615|4
1739209560000|2025-02-10 17:46:00|184707.2|184617.2|184710.4|184620.4|184715.4|184625.4|184704.4|184614.4|8
1739209570000|2025-02-10 17:46:10|184712.3|184622.3|184720.4|184630.4|184725.8|184635.8|184705.3|184615.3|13
1739209580000|2025-02-10 17:46:20|184721.9|184631.9|184727.6|184637.6|184727.6|184637.6|184720|184630|9
1739209590000|2025-02-10 17:46:30|184723.9|184633.9|184727.4|184637.4|184727.4|184637.4|184717.9|184627.9|4
1739209600000|2025-02-10 17:46:40|184725.3|184635.3|184716.7|184626.7|184726.5|184636.5|184716.7|184626.7|10
1739209610000|2025-02-10 17:46:50|184718.2|184628.2|184709.9|184619.9|184723.6|184633.6|184707.1|184617.1|12
1739209620000|2025-02-10 17:47:00|184708.1|184618.1|184709|184619|184709|184619|184704.6|184614.6|6
1739209630000|2025-02-10 17:47:10|184704|184614|184701.1|184611.1|184711.1|184621.1|184701.1|184611.1|5
1739209640000|2025-02-10 17:47:20|184706.9|184616.9|184711.1|184621.1|184717.6|184627.6|184702.4|184612.4|14
1739209650000|2025-02-10 17:47:30|184705.6|184615.6|184713.7|184623.7|184717.1|184627.1|184698.9|184608.9|18
1739209660000|2025-02-10 17:47:40|184709.9|184619.9|184704.9|184614.9|184717|184627|184703.8|184613.8|14
1739209670000|2025-02-10 17:47:50|184701.4|184611.4|184719.5|184629.5|184719.5|184629.5|184701.4|184611.4|12
1739209680000|2025-02-10 17:48:00|184714.3|184624.3|184705|184615|184715.4|184625.4|184699.8|184609.8|13
1739209700000|2025-02-10 17:48:20|184700.6|184610.6|184702.9|184612.9|184707.8|184617.8|184696.2|184606.2|5
1739209710000|2025-02-10 17:48:30|184710.4|184620.4|184712.4|184622.4|184712.4|184622.4|184703.3|184613.3|7
1739209720000|2025-02-10 17:48:40|184711.2|184621.2|184713|184623|184713|184623|184710.2|184620.2|6
1739209730000|2025-02-10 17:48:50|184714.8|184624.8|184715.3|184625.3|184720.5|184630.5|184713|184623|10
1739209740000|2025-02-10 17:49:00|184720.8|184630.8|184716.7|184626.7|184720.8|184630.8|184715.7|184625.7|3
1739209750000|2025-02-10 17:49:10|184713.7|184623.7|184712.6|184622.6|184716.1|184626.1|184712.6|184622.6|5
1739209760000|2025-02-10 17:49:20|184714|184624|184715.9|184625.9|184715.9|184625.9|184712.8|184622.8|7
1739209770000|2025-02-10 17:49:30|184711.9|184621.9|184716|184626|184716|184626|184711.9|184621.9|4
1739209780000|2025-02-10 17:49:40|184714.2|184624.2|184712.4|184622.4|184714.2|184624.2|184712.4|184622.4|2
1739209800000|2025-02-10 17:50:00|184711.4|184621.4|184711.9|184621.9|184711.9|184621.9|184706.6|184616.6|8
1739209810000|2025-02-10 17:50:10|184713.1|184623.1|184713.8|184623.8|184720.7|184630.7|184713.1|184623.1|4
1739209820000|2025-02-10 17:50:20|184715.6|184625.6|184711.3|184621.3|184715.6|184625.6|184711.3|184621.3|5
1739209830000|2025-02-10 17:50:30|184710.2|184620.2|184709.2|184619.2|184712.7|184622.7|184706.1|184616.1|5
1739209840000|2025-02-10 17:50:40|184707.2|184617.2|184695.2|184605.2|184707.2|184617.2|184695.2|184605.2|4
1739209850000|2025-02-10 17:50:50|184696.8|184606.8|184696.6|184606.6|184701.2|184611.2|184696.6|184606.6|4
1739209860000|2025-02-10 17:51:00|184698.7|184608.7|184697.5|184607.5|184698.7|184608.7|184693.4|184603.4|4
1739209870000|2025-02-10 17:51:10|184699.7|184609.7|184697.5|184607.5|184699.7|184609.7|184697.5|184607.5|2
1739209880000|2025-02-10 17:51:20|184695.2|184605.2|184695.2|184605.2|184695.2|184605.2|184695.2|184605.2|1
1739209890000|2025-02-10 17:51:30|184692.9|184602.9|184694.3|184604.3|184696.4|184606.4|184692.9|184602.9|3
1739209900000|2025-02-10 17:51:40|184692.2|184602.2|184674.1|184584.1|184699.2|184609.2|184674.1|184584.1|12
1739209910000|2025-02-10 17:51:50|184676.9|184586.9|184673.2|184583.2|184678.2|184588.2|184673.2|184583.2|13
1739209920000|2025-02-10 17:52:00|184676.1|184586.1|184678.1|184588.1|184678.1|184588.1|184676.1|184586.1|2
1739209940000|2025-02-10 17:52:20|184682.5|184592.5|184680.4|184590.4|184682.5|184592.5|184680.4|184590.4|2
1739209950000|2025-02-10 17:52:30|184682.5|184592.5|184694.5|184604.5|184694.5|184604.5|184682.5|184592.5|8
1739209960000|2025-02-10 17:52:40|184690|184600|184684.3|184594.3|184692.1|184602.1|184684.3|184594.3|5
1739209980000|2025-02-10 17:53:00|184682.3|184592.3|184682.3|184592.3|184682.3|184592.3|184682.3|184592.3|1
1739209990000|2025-02-10 17:53:10|184680.3|184590.3|184680.3|184590.3|184680.3|184590.3|184680.3|184590.3|1
1739210000000|2025-02-10 17:53:20|184676.4|184586.4|184682.1|184592.1|184682.1|184592.1|184676.4|184586.4|3
1739210010000|2025-02-10 17:53:30|184684.8|184594.8|184684.9|184594.9|184687.2|184597.2|184684.8|184594.8|3
1739210030000|2025-02-10 17:53:50|184682.5|184592.5|184697.2|184607.2|184697.2|184607.2|184682.5|184592.5|7
1739210040000|2025-02-10 17:54:00|184699.3|184609.3|184699.2|184609.2|184705.2|184615.2|184697.1|184607.1|8
1739210050000|2025-02-10 17:54:10|184696.8|184606.8|184705|184615|184706.3|184616.3|184696.8|184606.8|6
1739210070000|2025-02-10 17:54:30|184700.4|184610.4|184694.9|184604.9|184700.4|184610.4|184694.9|184604.9|3
1739210080000|2025-02-10 17:54:40|184692.6|184602.6|184692.6|184602.6|184692.6|184602.6|184692.6|184602.6|1
1739210090000|2025-02-10 17:54:50|184690.5|184600.5|184692.7|184602.7|184692.7|184602.7|184686.6|184596.6|5
1739210100000|2025-02-10 17:55:00|184694.7|184604.7|184696.8|184606.8|184696.8|184606.8|184694.7|184604.7|2
1739210110000|2025-02-10 17:55:10|184698.9|184608.9|184698.9|184608.9|184698.9|184608.9|184698.9|184608.9|1
1739210120000|2025-02-10 17:55:20|184696|184606|184696|184606|184696|184606|184696|184606|1
1739210130000|2025-02-10 17:55:30|184673.7|184583.7|184630.1|184540.1|184673.7|184583.7|184624|184534|8
1739210140000|2025-02-10 17:55:40|184625.4|184535.4|184619.8|184529.8|184625.4|184535.4|184616.7|184526.7|8
1739210160000|2025-02-10 17:56:00|184619.1|184529.1|184615.7|184525.7|184626|184536|184614.9|184524.9|8
1739210170000|2025-02-10 17:56:10|184618.4|184528.4|184627|184537|184627|184537|184612.6|184522.6|9
1739210180000|2025-02-10 17:56:20|184621.9|184531.9|184626.8|184536.8|184626.8|184536.8|184616|184526|8
1739210200000|2025-02-10 17:56:40|184626.2|184536.2|184625.6|184535.6|184628.3|184538.3|184623.1|184533.1|5
1739210220000|2025-02-10 17:57:00|184627.6|184537.6|184625.2|184535.2|184627.6|184537.6|184624.8|184534.8|4
1739210230000|2025-02-10 17:57:10|184620.7|184530.7|184623|184533|184626.4|184536.4|184616.2|184526.2|7
1739210240000|2025-02-10 17:57:20|184625.8|184535.8|184621.8|184531.8|184625.8|184535.8|184621.2|184531.2|5
1739210250000|2025-02-10 17:57:30|184624|184534|184619.1|184529.1|184624|184534|184619.1|184529.1|2
1739210260000|2025-02-10 17:57:40|184620.2|184530.2|184623.3|184533.3|184623.3|184533.3|184620.2|184530.2|2
1739210270000|2025-02-10 17:57:50|184626.2|184536.2|184625.9|184535.9|184629.3|184539.3|184619.7|184529.7|7
1739210280000|2025-02-10 17:58:00|184628.3|184538.3|184625.6|184535.6|184628.3|184538.3|184622.5|184532.5|3
1739210300000|2025-02-10 17:58:20|184628|184538|184622.7|184532.7|184628|184538|184622.7|184532.7|2
1739210360000|2025-02-10 17:59:20|184625.5|184535.5|184625.5|184535.5|184625.5|184535.5|184625.5|184535.5|1
1739210370000|2025-02-10 17:59:30|184630.9|184540.9|184630.9|184540.9|184630.9|184540.9|184630.9|184540.9|1
1739210410000|2025-02-10 18:00:10|184628|184538|184629.1|184539.1|184629.1|184539.1|184628|184538|2
1739210420000|2025-02-10 18:00:20|184629.8|184539.8|184629.8|184539.8|184629.8|184539.8|184629.8|184539.8|1
1739210450000|2025-02-10 18:00:50|184630.8|184540.8|184630.8|184540.8|184630.8|184540.8|184630.8|184540.8|1
1739210460000|2025-02-10 18:01:00|184631.9|184541.9|184631.9|184541.9|184631.9|184541.9|184631.9|184541.9|1
1739210470000|2025-02-10 18:01:10|184630.8|184540.8|184630.8|184540.8|184630.8|184540.8|184630.8|184540.8|1
1739210490000|2025-02-10 18:01:30|184630.3|184540.3|184630.3|184540.3|184630.3|184540.3|184630.3|184540.3|1
1739210500000|2025-02-10 18:01:40|184629.4|184539.4|184629.4|184539.4|184629.4|184539.4|184629.4|184539.4|1
1739210510000|2025-02-10 18:01:50|184629.1|184539.1|184629.1|184539.1|184629.1|184539.1|184629.1|184539.1|1
1739210520000|2025-02-10 18:02:00|184626.3|184536.3|184604.3|184514.3|184626.3|184536.3|184604.3|184514.3|4
1739210530000|2025-02-10 18:02:10|184605.2|184515.2|184592.7|184502.7|184605.2|184515.2|184592.7|184502.7|6
1739210550000|2025-02-10 18:02:30|184594.4|184504.4|184595.7|184505.7|184595.7|184505.7|184594.4|184504.4|2
1739210560000|2025-02-10 18:02:40|184596.9|184506.9|184597.6|184507.6|184597.9|184507.9|184596.9|184506.9|3
1739210570000|2025-02-10 18:02:50|184598.8|184508.8|184599.1|184509.1|184599.6|184509.6|184598.8|184508.8|3
1739210590000|2025-02-10 18:03:10|184599.7|184509.7|184599|184509|184599.7|184509.7|184599|184509|2
1739210600000|2025-02-10 18:03:20|184601.3|184511.3|184603.7|184513.7|184605.3|184515.3|184601.3|184511.3|5
1739210610000|2025-02-10 18:03:30|184606.3|184516.3|184608.1|184518.1|184609.3|184519.3|184606.3|184516.3|5
1739210620000|2025-02-10 18:03:40|184606.9|184516.9|184603.6|184513.6|184611.5|184521.5|184599.6|184509.6|6
1739210630000|2025-02-10 18:03:50|184613.1|184523.1|184694.2|184604.2|184697.1|184607.1|184613.1|184523.1|6
1739210660000|2025-02-10 18:04:20|184702.9|184612.9|184700.6|184610.6|184702.9|184612.9|184700.6|184610.6|2
1739210690000|2025-02-10 18:04:50|184721.9|184591.9|184692.5|184602.5|184721.9|184602.5|184685.2|184588.9|5
1739210720000|2025-02-10 18:05:20|184720.2|184590.2|184720.2|184590.2|184720.2|184590.2|184720.2|184590.2|1
1739210730000|2025-02-10 18:05:30|184718.5|184588.5|184717.8|184587.8|184720|184590|184717.8|184587.8|4
1739210740000|2025-02-10 18:05:40|184721.8|184591.8|184702.8|184612.8|184721.8|184612.8|184702.8|184591.8|2
1739210750000|2025-02-10 18:05:50|184718.5|184628.5|184718.5|184628.5|184718.5|184628.5|184718.5|184628.5|1
1739210760000|2025-02-10 18:06:00|184711.3|184621.3|184696.6|184606.6|184711.3|184621.3|184696.6|184606.6|3
1739210790000|2025-02-10 18:06:30|184689.1|184599.1|184689.1|184599.1|184689.1|184599.1|184689.1|184599.1|1
1739210800000|2025-02-10 18:06:40|184697.2|184607.2|184697.2|184607.2|184697.2|184607.2|184697.2|184607.2|1
1739210810000|2025-02-10 18:06:50|184681.5|184591.5|184658.5|184568.5|184681.5|184591.5|184658.5|184568.5|4
1739210820000|2025-02-10 18:07:00|184667|184577|184681.7|184591.7|184682.9|184592.9|184667|184577|8
1739210830000|2025-02-10 18:07:10|184671.5|184581.5|184678.8|184588.8|184681.3|184591.3|184669.1|184579.1|6
1739210840000|2025-02-10 18:07:20|184682.4|184592.4|184666.9|184576.9|184682.4|184592.4|184643.8|184553.8|18
1739210850000|2025-02-10 18:07:30|184655.4|184565.4|184661.8|184571.8|184668.9|184578.9|184647.6|184557.6|15
1739210860000|2025-02-10 18:07:40|184669.1|184579.1|184668.9|184578.9|184673.1|184583.1|184661|184571|8
1739210870000|2025-02-10 18:07:50|184662.3|184572.3|184648.1|184558.1|184662.3|184572.3|184644.7|184554.7|9
1739210880000|2025-02-10 18:08:00|184659.4|184569.4|184644.7|184554.7|184659.4|184569.4|184642.6|184552.6|11
1739210890000|2025-02-10 18:08:10|184652.6|184562.6|184651.5|184561.5|184661.5|184571.5|184646.3|184556.3|13
1739210900000|2025-02-10 18:08:20|184658.8|184568.8|184641.6|184551.6|184659.1|184569.1|184640.6|184550.6|6
1739210910000|2025-02-10 18:08:30|184652|184562|184647.2|184557.2|184660|184570|184643.3|184553.3|11
1739210920000|2025-02-10 18:08:40|184654.5|184564.5|184656.2|184566.2|184656.2|184566.2|184646.9|184556.9|5
1739210930000|2025-02-10 18:08:50|184654.8|184564.8|184654.8|184564.8|184654.8|184564.8|184654.8|184564.8|1
1739210940000|2025-02-10 18:09:00|184656.9|184566.9|184658.2|184568.2|184663.7|184573.7|184656.9|184566.9|10
1739210950000|2025-02-10 18:09:10|184656.1|184566.1|184659.5|184569.5|184659.5|184569.5|184654.7|184564.7|9
1739210960000|2025-02-10 18:09:20|184666.1|184576.1|184667|184577|184667|184577|184659.1|184569.1|8
1739210970000|2025-02-10 18:09:30|184666.2|184576.2|184658.8|184568.8|184666.2|184576.2|184654.6|184564.6|8
1739210980000|2025-02-10 18:09:40|184659.7|184569.7|184656.2|184566.2|184659.7|184569.7|184656.2|184566.2|4
1739210990000|2025-02-10 18:09:50|184655.1|184565.1|184642.6|184552.6|184655.1|184565.1|184640.5|184550.5|9
1739211000000|2025-02-10 18:10:00|184639|184549|184646.3|184556.3|184646.3|184556.3|184639|184549|6
1739211010000|2025-02-10 18:10:10|184647.9|184557.9|184645.3|184555.3|184649.6|184559.6|184645.3|184555.3|5
1739211020000|2025-02-10 18:10:20|184648.7|184558.7|184643.6|184553.6|184648.7|184558.7|184643.6|184553.6|3
1739211030000|2025-02-10 18:10:30|184645.6|184555.6|184645.6|184555.6|184645.6|184555.6|184645.6|184555.6|1
1739211090000|2025-02-10 18:11:30|184643.5|184553.5|184629.8|184539.8|184644.9|184554.9|184629.8|184539.8|7
1739211110000|2025-02-10 18:11:50|184631.8|184541.8|184630.5|184540.5|184635.9|184545.9|184628.5|184538.5|4
1739211120000|2025-02-10 18:12:00|184635.2|184545.2|184629.9|184539.9|184640.8|184550.8|184629.4|184539.4|9
1739211130000|2025-02-10 18:12:10|184627.7|184537.7|184626.4|184536.4|184632.4|184542.4|184626.4|184536.4|4
1739211140000|2025-02-10 18:12:20|184627.7|184537.7|184628.1|184538.1|184629.2|184539.2|184627.7|184537.7|3
1739211150000|2025-02-10 18:12:30|184629.8|184539.8|184629.9|184539.9|184629.9|184539.9|184628.5|184538.5|4
1739211160000|2025-02-10 18:12:40|184631|184541|184634.4|184544.4|184634.4|184544.4|184631|184541|4
1739211170000|2025-02-10 18:12:50|184633|184543|184615.9|184525.9|184633|184543|184610.5|184520.5|4
1739211180000|2025-02-10 18:13:00|184617|184527|184617|184527|184617|184527|184617|184527|1
1739211190000|2025-02-10 18:13:10|184614.5|184524.5|184615.5|184525.5|184615.5|184525.5|184614.5|184524.5|2
1739211200000|2025-02-10 18:13:20|184614.4|184524.4|184609.5|184519.5|184614.4|184524.4|184608|184518|6
1739211210000|2025-02-10 18:13:30|184612.4|184522.4|184612|184522|184615.2|184525.2|184611.9|184521.9|7
1739211220000|2025-02-10 18:13:40|184612.6|184522.6|184612.6|184522.6|184612.6|184522.6|184612.6|184522.6|1
1739211230000|2025-02-10 18:13:50|184617.7|184527.7|184619.9|184529.9|184619.9|184529.9|184617.7|184527.7|2
1739211250000|2025-02-10 18:14:10|184620.9|184530.9|184621.3|184531.3|184621.3|184531.3|184618.7|184528.7|4
1739211260000|2025-02-10 18:14:20|184615.3|184525.3|184614.8|184524.8|184615.3|184525.3|184614.1|184524.1|3
1739211270000|2025-02-10 18:14:30|184612.8|184522.8|184611|184521|184617.3|184527.3|184611|184521|9
1739211280000|2025-02-10 18:14:40|184613.3|184523.3|184615.8|184525.8|184615.8|184525.8|184613.3|184523.3|2
1739211290000|2025-02-10 18:14:50|184618.3|184528.3|184618.3|184528.3|184622|184532|184618.3|184528.3|3
1739211300000|2025-02-10 18:15:00|184614.5|184524.5|184616.1|184526.1|184616.1|184526.1|184612.3|184522.3|6
1739211310000|2025-02-10 18:15:10|184617.3|184527.3|184626.1|184536.1|184626.1|184536.1|184616.3|184526.3|8
1739211320000|2025-02-10 18:15:20|184622.4|184532.4|184614.6|184524.6|184622.4|184532.4|184614.6|184524.6|6
1739211330000|2025-02-10 18:15:30|184610.8|184520.8|184611.6|184521.6|184611.6|184521.6|184609.3|184519.3|3
1739211340000|2025-02-10 18:15:40|184611.4|184521.4|184616.8|184526.8|184616.8|184526.8|184611.2|184521.2|5
1739211350000|2025-02-10 18:15:50|184617.9|184527.9|184613.8|184523.8|184617.9|184527.9|184613.8|184523.8|4
1739211360000|2025-02-10 18:16:00|184612.7|184522.7|184618.1|184528.1|184618.1|184528.1|184612.7|184522.7|4
1739211370000|2025-02-10 18:16:10|184616.9|184526.9|184616.9|184526.9|184616.9|184526.9|184614.8|184524.8|5
1739211380000|2025-02-10 18:16:20|184618|184528|184621.3|184531.3|184621.3|184531.3|184618|184528|3
1739211390000|2025-02-10 18:16:30|184622.6|184532.6|184620.5|184530.5|184623.8|184533.8|184619.3|184529.3|5
1739211400000|2025-02-10 18:16:40|184619.4|184529.4|184619.5|184529.5|184619.5|184529.5|184619.4|184529.4|2
1739211410000|2025-02-10 18:16:50|184620.7|184530.7|184622|184532|184622|184532|184619.7|184529.7|3
1739211420000|2025-02-10 18:17:00|184623.1|184533.1|184618.7|184528.7|184623.1|184533.1|184618.7|184528.7|3
1739211430000|2025-02-10 18:17:10|184615.4|184525.4|184614.4|184524.4|184615.4|184525.4|184614.4|184524.4|2
1739211440000|2025-02-10 18:17:20|184613.1|184523.1|184606.8|184516.8|184613.1|184523.1|184606.8|184516.8|2
1739211450000|2025-02-10 18:17:30|184608.3|184518.3|184612.5|184522.5|184614.1|184524.1|184608.3|184518.3|4
1739211480000|2025-02-10 18:18:00|184611|184521|184615|184525|184615|184525|184603.6|184513.6|12
1739211490000|2025-02-10 18:18:10|184613.6|184523.6|184612.5|184522.5|184613.6|184523.6|184611|184521|6
1739211500000|2025-02-10 18:18:20|184613.7|184523.7|184622.1|184532.1|184622.1|184532.1|184613.2|184523.2|7
1739211510000|2025-02-10 18:18:30|184623.6|184533.6|184627.8|184537.8|184627.8|184537.8|184623.6|184533.6|3
1739211520000|2025-02-10 18:18:40|184626.5|184536.5|184622.4|184532.4|184626.5|184536.5|184621.2|184531.2|6
1739211530000|2025-02-10 18:18:50|184621.2|184531.2|184621.2|184531.2|184621.2|184531.2|184621.2|184531.2|1
1739211540000|2025-02-10 18:19:00|184620.1|184530.1|184627.5|184537.5|184630.1|184540.1|184620.1|184530.1|14
1739211550000|2025-02-10 18:19:10|184628.7|184538.7|184629.8|184539.8|184629.8|184539.8|184628.7|184538.7|2
1739211560000|2025-02-10 18:19:20|184628.7|184538.7|184629.7|184539.7|184629.7|184539.7|184628.7|184538.7|2
1739211570000|2025-02-10 18:19:30|184627.7|184537.7|184615|184525|184627.7|184537.7|184611.7|184521.7|8
1739211580000|2025-02-10 18:19:40|184608.2|184518.2|184611.8|184521.8|184618.9|184528.9|184604.4|184514.4|11
1739211590000|2025-02-10 18:19:50|184604.2|184514.2|184610.1|184520.1|184618.4|184528.4|184604.1|184514.1|8
1739211600000|2025-02-10 18:20:00|184616.1|184526.1|184615.9|184525.9|184624.3|184534.3|184615.1|184525.1|8
1739211610000|2025-02-10 18:20:10|184606.9|184516.9|184611|184521|184611.4|184521.4|184593.7|184503.7|12
1739211620000|2025-02-10 18:20:20|184605.2|184515.2|184601|184511|184615.1|184525.1|184601|184511|21
1739211630000|2025-02-10 18:20:30|184607.7|184517.7|184592.6|184502.6|184610.3|184520.3|184591.2|184501.2|15
1739211640000|2025-02-10 18:20:40|184599.4|184509.4|184613.4|184523.4|184613.4|184523.4|184598.5|184508.5|7
1739211650000|2025-02-10 18:20:50|184607.7|184517.7|184609.7|184519.7|184615.1|184525.1|184607.7|184517.7|3
1739211660000|2025-02-10 18:21:00|184619.1|184529.1|184605.6|184515.6|184619.1|184529.1|184605.6|184515.6|5
1739211670000|2025-02-10 18:21:10|184611.6|184521.6|184611.6|184521.6|184611.6|184521.6|184611.6|184521.6|1
1739211680000|2025-02-10 18:21:20|184618.9|184528.9|184610.5|184520.5|184618.9|184528.9|184608.8|184518.8|3
1739211690000|2025-02-10 18:21:30|184616.8|184526.8|184606.7|184516.7|184619.4|184529.4|184606.7|184516.7|10
1739211700000|2025-02-10 18:21:40|184612.7|184522.7|184612.7|184522.7|184612.7|184522.7|184612.7|184522.7|1
1739211710000|2025-02-10 18:21:50|184611.8|184521.8|184611.7|184521.7|184611.8|184521.8|184606|184516|3
1739211720000|2025-02-10 18:22:00|184619.7|184529.7|184602.9|184512.9|184619.7|184529.7|184602|184512|10
1739211730000|2025-02-10 18:22:10|184608.6|184518.6|184610|184520|184610.6|184520.6|184595.8|184505.8|15
1739211740000|2025-02-10 18:22:20|184602.9|184512.9|184605.6|184515.6|184612|184522|184602.9|184512.9|5
1739211750000|2025-02-10 18:22:30|184617|184527|184611.8|184521.8|184625.4|184535.4|184609.5|184519.5|12
1739211760000|2025-02-10 18:22:40|184617.6|184527.6|184612.4|184522.4|184620.8|184530.8|184609.9|184519.9|8
1739211780000|2025-02-10 18:23:00|184619.8|184529.8|184641.2|184551.2|184668.1|184578.1|184609.3|184519.3|21
1739211790000|2025-02-10 18:23:10|184653.3|184563.3|184631|184541|184658.6|184568.6|184630.3|184540.3|13
1739211800000|2025-02-10 18:23:20|184641.8|184551.8|184640.5|184550.5|184643.7|184553.7|184632.4|184542.4|7
1739211810000|2025-02-10 18:23:30|184646.5|184556.5|184637|184547|184650.1|184560.1|184634.7|184544.7|9
1739211830000|2025-02-10 18:23:50|184645.2|184555.2|184642.2|184552.2|184645.2|184555.2|184631.5|184541.5|7
1739211840000|2025-02-10 18:24:00|184636.6|184546.6|184641.5|184551.5|184650.1|184560.1|184629.3|184539.3|10
1739211850000|2025-02-10 18:24:10|184631|184541|184636.5|184546.5|184636.6|184546.6|184629.3|184539.3|6
1739211860000|2025-02-10 18:24:20|184630.1|184540.1|184637.3|184547.3|184637.3|184547.3|184630.1|184540.1|2
1739211870000|2025-02-10 18:24:30|184646.3|184556.3|184641.4|184551.4|184646.3|184556.3|184631|184541|6
1739211880000|2025-02-10 18:24:40|184645.8|184555.8|184644|184554|184650.6|184560.6|184630.1|184540.1|19
1739211890000|2025-02-10 18:24:50|184649.5|184559.5|184651.5|184561.5|184656.7|184566.7|184635.7|184545.7|16
1739211900000|2025-02-10 18:25:00|184641.1|184551.1|184658.9|184568.9|184664.5|184574.5|184634.4|184544.4|14
1739211910000|2025-02-10 18:25:10|184651.7|184561.7|184672.8|184582.8|184680.6|184590.6|184651.7|184561.7|8
1739211920000|2025-02-10 18:25:20|184667.2|184577.2|184667|184577|184677.5|184587.5|184663.6|184573.6|10
1739211930000|2025-02-10 18:25:30|184661.8|184571.8|184627.3|184537.3|184661.8|184571.8|184625|184535|13
1739211940000|2025-02-10 18:25:40|184642|184552|184630.5|184540.5|184642|184552|184630.1|184540.1|5
1739211950000|2025-02-10 18:25:50|184636.8|184546.8|184629.2|184539.2|184636.8|184546.8|184629.2|184539.2|4
1739211960000|2025-02-10 18:26:00|184622.9|184532.9|184642.6|184552.6|184645.9|184555.9|184622.9|184532.9|11
1739211980000|2025-02-10 18:26:20|184636.7|184546.7|184628.1|184538.1|184648.4|184558.4|184628.1|184538.1|11
1739212000000|2025-02-10 18:26:40|184634.4|184544.4|184631.2|184541.2|184646.8|184556.8|184631.2|184541.2|6
1739212010000|2025-02-10 18:26:50|184644.8|184554.8|184649.5|184559.5|184650.5|184560.5|184624.8|184534.8|10
1739212020000|2025-02-10 18:27:00|184641.9|184551.9|184637.8|184547.8|184656.3|184566.3|184635.5|184545.5|17
1739212030000|2025-02-10 18:27:10|184631.4|184541.4|184652.7|184562.7|184652.7|184562.7|184631.4|184541.4|9
1739212040000|2025-02-10 18:27:20|184644.8|184554.8|184633.4|184543.4|184653.7|184563.7|184633.4|184543.4|14
1739212050000|2025-02-10 18:27:30|184641.6|184551.6|184642.7|184552.7|184652.1|184562.1|184636.1|184546.1|9
1739212060000|2025-02-10 18:27:40|184650.7|184560.7|184644.9|184554.9|184655|184565|184637|184547|11
1739212070000|2025-02-10 18:27:50|184635.2|184545.2|184645.2|184555.2|184645.2|184555.2|184635.2|184545.2|2
1739212080000|2025-02-10 18:28:00|184654.4|184564.4|184666.9|184576.9|184666.9|184576.9|184640.4|184550.4|6
1739212090000|2025-02-10 18:28:10|184652.9|184562.9|184652.8|184562.8|184659.1|184569.1|184641.9|184551.9|12
1739212100000|2025-02-10 18:28:20|184663.3|184573.3|184678|184588|184678|184588|184661.6|184571.6|7
1739212110000|2025-02-10 18:28:30|184674.7|184584.7|184669|184579|184674.7|184584.7|184669|184579|2
1739212120000|2025-02-10 18:28:40|184676.2|184586.2|184662.6|184572.6|184676.2|184586.2|184662.6|184572.6|9
1739212130000|2025-02-10 18:28:50|184677|184587|184662.8|184572.8|184677.6|184587.6|184662.8|184572.8|9
1739212140000|2025-02-10 18:29:00|184656.1|184566.1|184668.9|184578.9|184675.9|184585.9|184643.5|184553.5|29
1739212150000|2025-02-10 18:29:10|184661.4|184571.4|184662.7|184572.7|184675.5|184585.5|184661.4|184571.4|7
1739212160000|2025-02-10 18:29:20|184656.2|184566.2|184669.6|184579.6|184673.2|184583.2|184653.6|184563.6|15
1739212170000|2025-02-10 18:29:30|184663.6|184573.6|184667.1|184577.1|184674.7|184584.7|184660.3|184570.3|10
1739212180000|2025-02-10 18:29:40|184660.5|184570.5|184660.8|184570.8|184671.1|184581.1|184648.4|184558.4|16
1739212190000|2025-02-10 18:29:50|184654.6|184564.6|184638.9|184548.9|184663.1|184573.1|184638.9|184548.9|14
1739212200000|2025-02-10 18:30:00|184654.4|184564.4|184666.8|184576.8|184666.8|184576.8|184636.9|184546.9|21
1739212210000|2025-02-10 18:30:10|184655.7|184565.7|184661.9|184571.9|184669.8|184579.8|184649.8|184559.8|17
1739212220000|2025-02-10 18:30:20|184655.7|184565.7|184654.5|184564.5|184669.8|184579.8|184648|184558|8
1739212230000|2025-02-10 18:30:30|184661.9|184571.9|184645.3|184555.3|184661.9|184571.9|184645.3|184555.3|5
1739212240000|2025-02-10 18:30:40|184656.1|184566.1|184651.4|184561.4|184663.2|184573.2|184644.9|184554.9|23
1739212250000|2025-02-10 18:30:50|184645.2|184555.2|184639.7|184549.7|184651.3|184561.3|184634|184544|10
1739212260000|2025-02-10 18:31:00|184645.4|184555.4|184625.9|184535.9|184645.4|184555.4|184618.4|184528.4|12
1739212270000|2025-02-10 18:31:10|184631.7|184541.7|184625.6|184535.6|184633.9|184543.9|184619.3|184529.3|12
1739212280000|2025-02-10 18:31:20|184633.5|184543.5|184624|184534|184643.1|184553.1|184615.7|184525.7|13
1739212290000|2025-02-10 18:31:30|184619.2|184529.2|184632.1|184542.1|184633.1|184543.1|184616.9|184526.9|11
1739212300000|2025-02-10 18:31:40|184628.2|184538.2|184635.1|184545.1|184635.1|184545.1|184622.6|184532.6|7
1739212310000|2025-02-10 18:31:50|184643.8|184553.8|184650.3|184560.3|184660.6|184570.6|184639.7|184549.7|9
1739212320000|2025-02-10 18:32:00|184644.6|184554.6|184642.4|184552.4|184659.9|184569.9|184640.7|184550.7|17
1739212330000|2025-02-10 18:32:10|184649.5|184559.5|184655.3|184565.3|184661.4|184571.4|184644.3|184554.3|12
1739212340000|2025-02-10 18:32:20|184643.4|184553.4|184653.2|184563.2|184655.7|184565.7|184634.5|184544.5|14
1739212350000|2025-02-10 18:32:30|184642.9|184552.9|184656.9|184566.9|184659.8|184569.8|184637.3|184547.3|14
1739212360000|2025-02-10 18:32:40|184651|184561|184651.1|184561.1|184657.9|184567.9|184645.8|184555.8|8
1739212370000|2025-02-10 18:32:50|184652.2|184562.2|184663.6|184573.6|184669.5|184579.5|184644.9|184554.9|9
1739212380000|2025-02-10 18:33:00|184656.1|184566.1|184648.8|184558.8|184673|184583|184648.8|184558.8|12
1739212390000|2025-02-10 18:33:10|184651.8|184561.8|184663.5|184573.5|184669.3|184579.3|184651.8|184561.8|6
1739212400000|2025-02-10 18:33:20|184657.9|184567.9|184649.1|184559.1|184665.4|184575.4|184645.5|184555.5|10
1739212410000|2025-02-10 18:33:30|184643|184553|184651.8|184561.8|184651.8|184561.8|184636.8|184546.8|4
1739212420000|2025-02-10 18:33:40|184645|184555|184655.8|184565.8|184663.5|184573.5|184641|184551|6
1739212430000|2025-02-10 18:33:50|184650.2|184560.2|184650.2|184560.2|184650.2|184560.2|184650.2|184560.2|1
1739212440000|2025-02-10 18:34:00|184655.8|184565.8|184660.3|184570.3|184674.1|184584.1|184655|184565|7
1739212450000|2025-02-10 18:34:10|184657.8|184567.8|184622.7|184532.7|184667|184577|184622.7|184532.7|14
1739212460000|2025-02-10 18:34:20|184629.2|184539.2|184628.6|184538.6|184645.2|184555.2|184622.5|184532.5|13
1739212470000|2025-02-10 18:34:30|184621.1|184531.1|184624.1|184534.1|184633|184543|184621.1|184531.1|5
1739212480000|2025-02-10 18:34:40|184635.5|184545.5|184630.7|184540.7|184635.5|184545.5|184630.7|184540.7|2
1739212490000|2025-02-10 18:34:50|184641.7|184551.7|184631.5|184541.5|184641.7|184551.7|184629.7|184539.7|6
1739212500000|2025-02-10 18:35:00|184635.9|184545.9|184646.2|184556.2|184649.7|184559.7|184633.8|184543.8|18
1739212510000|2025-02-10 18:35:10|184638.2|184548.2|184647.8|184557.8|184649.2|184559.2|184630.7|184540.7|8
1739212520000|2025-02-10 18:35:20|184641.6|184551.6|184646.6|184556.6|184659.4|184569.4|184631.8|184541.8|16
1739212530000|2025-02-10 18:35:30|184652.5|184562.5|184648.5|184558.5|184659.1|184569.1|184641.3|184551.3|11
1739212540000|2025-02-10 18:35:40|184642.8|184552.8|184626.8|184536.8|184649|184559|184626.8|184536.8|12
1739212550000|2025-02-10 18:35:50|184632.4|184542.4|184637.5|184547.5|184645.8|184555.8|184632.4|184542.4|5
1739212560000|2025-02-10 18:36:00|184643.2|184553.2|184630.8|184540.8|184643.2|184553.2|184630.8|184540.8|8
1739212580000|2025-02-10 18:36:20|184640|184550|184638.4|184548.4|184646.7|184556.7|184635.2|184545.2|7
1739212590000|2025-02-10 18:36:30|184645.7|184555.7|184640.8|184550.8|184649.6|184559.6|184634.9|184544.9|12
1739212600000|2025-02-10 18:36:40|184644.9|184554.9|184638.9|184548.9|184646.6|184556.6|184632|184542|13
1739212610000|2025-02-10 18:36:50|184636.8|184546.8|184632|184542|184647.6|184557.6|184632|184542|6
1739212620000|2025-02-10 18:37:00|184638|184548|184678.7|184588.7|184678.7|184588.7|184631.3|184541.3|21
1739212630000|2025-02-10 18:37:10|184670.5|184580.5|184672.7|184582.7|184674.1|184584.1|184659.6|184569.6|14
1739212640000|2025-02-10 18:37:20|184666.9|184576.9|184666.4|184576.4|184678.6|184588.6|184657.7|184567.7|12
1739212650000|2025-02-10 18:37:30|184655.9|184565.9|184681.6|184591.6|184687.1|184597.1|184655.9|184565.9|21
1739212660000|2025-02-10 18:37:40|184688.2|184598.2|184677.6|184587.6|184688.2|184598.2|184671.8|184581.8|13
1739212670000|2025-02-10 18:37:50|184670.5|184580.5|184676.1|184586.1|184679.7|184589.7|184669.1|184579.1|8
1739212680000|2025-02-10 18:38:00|184668.9|184578.9|184628|184538|184682.5|184592.5|184605.3|184515.3|16
1739212690000|2025-02-10 18:38:10|184617|184527|184619.5|184529.5|184641.2|184551.2|184608.3|184518.3|18
1739212700000|2025-02-10 18:38:20|184628.6|184538.6|184628|184538|184643.8|184553.8|184621.2|184531.2|19
1739212710000|2025-02-10 18:38:30|184621.1|184531.1|184633.6|184543.6|184642.6|184552.6|184621.1|184531.1|14
1739212720000|2025-02-10 18:38:40|184640.7|184550.7|184634.6|184544.6|184646.6|184556.6|184632.8|184542.8|14
1739212730000|2025-02-10 18:38:50|184640.4|184550.4|184647.4|184557.4|184648.3|184558.3|184630.6|184540.6|12
1739212740000|2025-02-10 18:39:00|184639.8|184549.8|184640.2|184550.2|184651.5|184561.5|184635.7|184545.7|14
1739212750000|2025-02-10 18:39:10|184645.9|184555.9|184637.9|184547.9|184649.5|184559.5|184635.8|184545.8|10
1739212760000|2025-02-10 18:39:20|184649|184559|184665.4|184575.4|184677.8|184587.8|184638.4|184548.4|10
1739212770000|2025-02-10 18:39:30|184662.4|184572.4|184681.2|184591.2|184681.2|184591.2|184654.5|184564.5|18
1739212780000|2025-02-10 18:39:40|184673.7|184583.7|184676.9|184586.9|184682.7|184592.7|184654.6|184564.6|18
1739212790000|2025-02-10 18:39:50|184654.4|184564.4|184667.7|184577.7|184670|184580|184647.7|184557.7|11
1739212800000|2025-02-10 18:40:00|184682.4|184592.4|184672.4|184582.4|184682.4|184592.4|184652.5|184562.5|21
1739212810000|2025-02-10 18:40:10|184664.2|184574.2|184655.9|184565.9|184675.1|184585.1|184651.7|184561.7|18
1739212820000|2025-02-10 18:40:20|184665.8|184575.8|184649.5|184559.5|184672.7|184582.7|184649.5|184559.5|10
1739212830000|2025-02-10 18:40:30|184657.5|184567.5|184667.3|184577.3|184679.3|184589.3|184648.6|184558.6|21
1739212840000|2025-02-10 18:40:40|184660.4|184570.4|184659.5|184569.5|184675.1|184585.1|184658.2|184568.2|16
1739212850000|2025-02-10 18:40:50|184660.4|184570.4|184668|184578|184668|184578|184650.7|184560.7|6
1739212860000|2025-02-10 18:41:00|184660.4|184570.4|184665.2|184575.2|184680|184590|184657|184567|15
1739212870000|2025-02-10 18:41:10|184674.1|184584.1|184674|184584|184678.9|184588.9|184657.3|184567.3|7
1739212880000|2025-02-10 18:41:20|184660.5|184570.5|184662.1|184572.1|184684.7|184594.7|184659.5|184569.5|17
1739212890000|2025-02-10 18:41:30|184662.4|184572.4|184661.7|184571.7|184676.2|184586.2|184657.5|184567.5|7
1739212900000|2025-02-10 18:41:40|184669.5|184579.5|184652.6|184562.6|184675.2|184585.2|184652.6|184562.6|14
1739212910000|2025-02-10 18:41:50|184672.8|184582.8|184664.3|184574.3|184682.8|184592.8|184652.9|184562.9|23
1739212920000|2025-02-10 18:42:00|184658.1|184568.1|184660.6|184570.6|184666.6|184576.6|184647.8|184557.8|19
1739212930000|2025-02-10 18:42:10|184667.9|184577.9|184665.2|184575.2|184671.5|184581.5|184656.3|184566.3|8
1739212940000|2025-02-10 18:42:20|184653.4|184563.4|184661.3|184571.3|184667.7|184577.7|184653.4|184563.4|8
1739212950000|2025-02-10 18:42:30|184667.7|184577.7|184667.8|184577.8|184669.5|184579.5|184660.4|184570.4|6
1739212960000|2025-02-10 18:42:40|184661.1|184571.1|184660.8|184570.8|184661.1|184571.1|184654.9|184564.9|4
1739212970000|2025-02-10 18:42:50|184666.7|184576.7|184671.2|184581.2|184671.2|184581.2|184656.3|184566.3|11
1739212980000|2025-02-10 18:43:00|184665.5|184575.5|184658.7|184568.7|184670|184580|184648.6|184558.6|16
1739212990000|2025-02-10 18:43:10|184667.6|184577.6|184650.3|184560.3|184668.3|184578.3|184650.3|184560.3|11
1739213000000|2025-02-10 18:43:20|184650.8|184560.8|184662.6|184572.6|184668.7|184578.7|184650.3|184560.3|21
1739213010000|2025-02-10 18:43:30|184670|184580|184664.6|184574.6|184672.3|184582.3|184655.6|184565.6|16
1739213020000|2025-02-10 18:43:40|184676.3|184586.3|184660.4|184570.4|184676.3|184586.3|184648.7|184558.7|17
1739213030000|2025-02-10 18:43:50|184652.9|184562.9|184677.2|184587.2|184685.4|184595.4|184650.9|184560.9|23
1739213040000|2025-02-10 18:44:00|184671.3|184581.3|184684.2|184594.2|184692.2|184602.2|184660.5|184570.5|13
1739213050000|2025-02-10 18:44:10|184675.4|184585.4|184685.3|184595.3|184685.6|184595.6|184671.7|184581.7|13
1739213060000|2025-02-10 18:44:20|184678.2|184588.2|184679.8|184589.8|184686.1|184596.1|184678.2|184588.2|3
1739213070000|2025-02-10 18:44:30|184686|184596|184677.1|184587.1|184686|184596|184677.1|184587.1|3
1739213080000|2025-02-10 18:44:40|184683.5|184593.5|184668.3|184578.3|184683.5|184593.5|184647.1|184557.1|20
1739213090000|2025-02-10 18:44:50|184662.3|184572.3|184664.6|184574.6|184668.2|184578.2|184649.1|184559.1|6
1739213100000|2025-02-10 18:45:00|184667.4|184577.4|184662.8|184572.8|184667.4|184577.4|184660.4|184570.4|4
1739213110000|2025-02-10 18:45:10|184670.3|184580.3|184678.1|184588.1|184687.3|184597.3|184667.1|184577.1|18
1739213120000|2025-02-10 18:45:20|184671.1|184581.1|184663.6|184573.6|184671.1|184581.1|184643.7|184553.7|13
1739213130000|2025-02-10 18:45:30|184651.2|184561.2|184651|184561|184665.4|184575.4|184644.5|184554.5|18
1739213140000|2025-02-10 18:45:40|184645.3|184555.3|184642.2|184552.2|184660.8|184570.8|184642.2|184552.2|15
1739213150000|2025-02-10 18:45:50|184654.6|184564.6|184659.4|184569.4|184659.9|184569.9|184644.7|184554.7|12
1739213160000|2025-02-10 18:46:00|184652.6|184562.6|184647|184557|184661.8|184571.8|184643.9|184553.9|8
1739213170000|2025-02-10 18:46:10|184654.6|184564.6|184660.7|184570.7|184662.6|184572.6|184648.1|184558.1|16
1739213180000|2025-02-10 18:46:20|184653.8|184563.8|184652|184562|184664.5|184574.5|184652|184562|14
1739213190000|2025-02-10 18:46:30|184646.5|184556.5|184671.3|184581.3|184671.3|184581.3|184646.5|184556.5|17
1739213200000|2025-02-10 18:46:40|184656|184566|184660.6|184570.6|184663|184573|184648.1|184558.1|19
1739213210000|2025-02-10 18:46:50|184656.1|184566.1|184653.1|184563.1|184659.8|184569.8|184647.5|184557.5|7
1739213220000|2025-02-10 18:47:00|184645.5|184555.5|184648.8|184558.8|184661.4|184571.4|184645.5|184555.5|12
1739213230000|2025-02-10 18:47:10|184657.6|184567.6|184657.6|184567.6|184668.7|184578.7|184644.4|184554.4|17
1739213240000|2025-02-10 18:47:20|184667.1|184577.1|184652.9|184562.9|184667.1|184577.1|184645.8|184555.8|11
1739213250000|2025-02-10 18:47:30|184658.8|184568.8|184659.6|184569.6|184670.9|184580.9|184634.1|184544.1|24
1739213260000|2025-02-10 18:47:40|184653.9|184563.9|184659.5|184569.5|184669.2|184579.2|184653.3|184563.3|11
1739213270000|2025-02-10 18:47:50|184668.1|184578.1|184660.5|184570.5|184670.5|184580.5|184649.7|184559.7|16
1739213280000|2025-02-10 18:48:00|184654|184564|184671.4|184581.4|184677.2|184587.2|184654|184564|11
1739213290000|2025-02-10 18:48:10|184665.2|184575.2|184651.8|184561.8|184671|184581|184651.8|184561.8|18
1739213300000|2025-02-10 18:48:20|184666|184576|184687.8|184597.8|184687.8|184597.8|184663.9|184573.9|11
1739213310000|2025-02-10 18:48:30|184686|184596|184671.1|184581.1|184688.1|184598.1|184660.7|184570.7|19
1739213320000|2025-02-10 18:48:40|184683.2|184593.2|184664.1|184574.1|184689.3|184599.3|184663|184573|15
1739213330000|2025-02-10 18:48:50|184655.1|184565.1|184657.9|184567.9|184681.2|184591.2|184655.1|184565.1|15
1739213340000|2025-02-10 18:49:00|184667.5|184577.5|184672|184582|184684.6|184594.6|184666.3|184576.3|16
1739213350000|2025-02-10 18:49:10|184678.9|184588.9|184662|184572|184678.9|184588.9|184659.7|184569.7|7
1739213360000|2025-02-10 18:49:20|184665.2|184575.2|184658.1|184568.1|184666.2|184576.2|184655.5|184565.5|9
1739213370000|2025-02-10 18:49:30|184666.3|184576.3|184656.4|184566.4|184676.9|184586.9|184655.7|184565.7|16
1739213380000|2025-02-10 18:49:40|184665|184575|184668.2|184578.2|184672|184582|184657.5|184567.5|7
1739213390000|2025-02-10 18:49:50|184658.5|184568.5|184647.4|184557.4|184671.1|184581.1|184647.4|184557.4|9
1739213400000|2025-02-10 18:50:00|184635.6|184545.6|184649.4|184559.4|184668.6|184578.6|184635.6|184545.6|22
1739213410000|2025-02-10 18:50:10|184657.1|184567.1|184658.9|184568.9|184667.4|184577.4|184650|184560|12
1739213420000|2025-02-10 18:50:20|184658.7|184568.7|184663.4|184573.4|184667.3|184577.3|184654.1|184564.1|11
1739213430000|2025-02-10 18:50:30|184650.9|184560.9|184657.6|184567.6|184667.8|184577.8|184640.7|184550.7|11
1739213440000|2025-02-10 18:50:40|184665.2|184575.2|184661.2|184571.2|184669.1|184579.1|184642.5|184552.5|16
1739213450000|2025-02-10 18:50:50|184653.9|184563.9|184664|184574|184664.7|184574.7|184644.2|184554.2|17
1739213460000|2025-02-10 18:51:00|184645.6|184555.6|184663.9|184573.9|184670.3|184580.3|184645.6|184555.6|11
1739213470000|2025-02-10 18:51:10|184657|184567|184666.9|184576.9|184676.1|184586.1|184657|184567|18
1739213480000|2025-02-10 18:51:20|184658.8|184568.8|184668.4|184578.4|184682.8|184592.8|184658.8|184568.8|11
1739213490000|2025-02-10 18:51:30|184675.7|184585.7|184675.2|184585.2|184675.7|184585.7|184663.9|184573.9|7
1739213500000|2025-02-10 18:51:40|184683.1|184593.1|184670.1|184580.1|184683.1|184593.1|184660.8|184570.8|8
1739213510000|2025-02-10 18:51:50|184678.4|184588.4|184677.7|184587.7|184688.8|184598.8|184676.4|184586.4|8
1739213520000|2025-02-10 18:52:00|184686.5|184596.5|184688.1|184598.1|184691.6|184601.6|184679.5|184589.5|7
1739213530000|2025-02-10 18:52:10|184680.9|184590.9|184686.1|184596.1|184686.5|184596.5|184678.2|184588.2|7
1739213540000|2025-02-10 18:52:20|184677.5|184587.5|184678.9|184588.9|184689.6|184599.6|184671.1|184581.1|6
1739213550000|2025-02-10 18:52:30|184670.8|184580.8|184684.3|184594.3|184689.9|184599.9|184670.8|184580.8|6
1739213560000|2025-02-10 18:52:40|184694.1|184604.1|184683.3|184593.3|184694.1|184604.1|184679.3|184589.3|7
1739213570000|2025-02-10 18:52:50|184688.7|184598.7|184681|184591|184690.5|184600.5|184680|184590|8
1739213580000|2025-02-10 18:53:00|184674|184584|184674|184584|184674|184584|184674|184584|1
1739213590000|2025-02-10 18:53:10|184681.4|184591.4|184676.9|184586.9|184681.8|184591.8|184658.6|184568.6|15
1739213600000|2025-02-10 18:53:20|184684.2|184594.2|184674.6|184584.6|184684.2|184594.2|184666|184576|5
1739213610000|2025-02-10 18:53:30|184682.6|184592.6|184672|184582|184684.4|184594.4|184664.8|184574.8|7
1739213620000|2025-02-10 18:53:40|184673.7|184583.7|184669.6|184579.6|184684.5|184594.5|184669.6|184579.6|4
1739213630000|2025-02-10 18:53:50|184679|184589|184686.4|184596.4|184687|184597|184679|184589|5
1739213640000|2025-02-10 18:54:00|184679.4|184589.4|184681.4|184591.4|184688.6|184598.6|184679.4|184589.4|4
1739213650000|2025-02-10 18:54:10|184673.6|184583.6|184679.1|184589.1|184689.1|184599.1|184672.9|184582.9|7
1739213660000|2025-02-10 18:54:20|184684.9|184594.9|184683.4|184593.4|184687.6|184597.6|184672.8|184582.8|5
1739213670000|2025-02-10 18:54:30|184691.7|184601.7|184687.3|184597.3|184691.7|184601.7|184678.9|184588.9|4
1739213680000|2025-02-10 18:54:40|184678.2|184588.2|184685.5|184595.5|184685.5|184595.5|184678.2|184588.2|2
1739213690000|2025-02-10 18:54:50|184693.3|184603.3|184694.5|184604.5|184695.7|184605.7|184682.6|184592.6|12
1739213700000|2025-02-10 18:55:00|184686.9|184596.9|184687.6|184597.6|184701.5|184611.5|184684.3|184594.3|12
1739213710000|2025-02-10 18:55:10|184695.3|184605.3|184685.6|184595.6|184695.3|184605.3|184685.6|184595.6|4
1739213720000|2025-02-10 18:55:20|184678.2|184588.2|184681.8|184591.8|184690|184600|184678.2|184588.2|3
1739213730000|2025-02-10 18:55:30|184693.5|184603.5|184683.4|184593.4|184693.5|184603.5|184683.4|184593.4|4
1739213740000|2025-02-10 18:55:40|184674.4|184584.4|184670|184580|184686.5|184596.5|184668|184578|11
1739213750000|2025-02-10 18:55:50|184677|184587|184677|184587|184677|184587|184677|184587|1
1739213760000|2025-02-10 18:56:00|184684.2|184594.2|184674.3|184584.3|184684.3|184594.3|184674.3|184584.3|6
1739213770000|2025-02-10 18:56:10|184682.3|184592.3|184692.9|184602.9|184695.6|184605.6|184671.5|184581.5|12
1739213790000|2025-02-10 18:56:30|184685.6|184595.6|184678.3|184588.3|184685.6|184595.6|184678.3|184588.3|3
1739213800000|2025-02-10 18:56:40|184686.1|184596.1|184679.2|184589.2|184687.1|184597.1|184677.8|184587.8|4
1739213810000|2025-02-10 18:56:50|184671.5|184581.5|184670|184580|184679|184589|184670|184580|4
1739213820000|2025-02-10 18:57:00|184679.7|184589.7|184681.4|184591.4|184688.8|184598.8|184679.7|184589.7|4
1739213830000|2025-02-10 18:57:10|184690.1|184600.1|184680|184590|184692|184602|184672.6|184582.6|14
1739213850000|2025-02-10 18:57:30|184672.3|184582.3|184673.5|184583.5|184680.6|184590.6|184672.3|184582.3|4
1739213860000|2025-02-10 18:57:40|184680.6|184590.6|184675.1|184585.1|184683.1|184593.1|184673.1|184583.1|6
1739213870000|2025-02-10 18:57:50|184684.2|184594.2|184675|184585|184684.2|184594.2|184675|184585|2
1739213880000|2025-02-10 18:58:00|184682.8|184592.8|184679.7|184589.7|184687.3|184597.3|184674.7|184584.7|6
1739213890000|2025-02-10 18:58:10|184687.9|184597.9|184686.9|184596.9|184694.1|184604.1|184678.7|184588.7|10
1739213900000|2025-02-10 18:58:20|184676.2|184586.2|184689.3|184599.3|184692.6|184602.6|184676.2|184586.2|8
1739213910000|2025-02-10 18:58:30|184679.7|184589.7|184673.5|184583.5|184690.1|184600.1|184671.8|184581.8|11
1739213920000|2025-02-10 18:58:40|184686.6|184596.6|184671.5|184581.5|184691.2|184601.2|184669.7|184579.7|17
1739213930000|2025-02-10 18:58:50|184663.9|184573.9|184662.3|184572.3|184673.2|184583.2|184652.4|184562.4|10
1739213940000|2025-02-10 18:59:00|184649.2|184559.2|184668|184578|184675.5|184585.5|184649.2|184559.2|17
1739213950000|2025-02-10 18:59:10|184675.1|184585.1|184692.5|184602.5|184692.5|184602.5|184666.7|184576.7|9
1739213960000|2025-02-10 18:59:20|184684.5|184594.5|184685.4|184595.4|184697.1|184607.1|184679.1|184589.1|10
1739213970000|2025-02-10 18:59:30|184694.4|184604.4|184687.8|184597.8|184699|184609|184679.7|184589.7|8
1739213980000|2025-02-10 18:59:40|184679.4|184589.4|184677.5|184587.5|184689.1|184599.1|184677.5|184587.5|8
1739213990000|2025-02-10 18:59:50|184685|184595|184680.7|184590.7|184690.9|184600.9|184669.1|184579.1|9
1739214000000|2025-02-10 19:00:00|184690.7|184600.7|184689.5|184599.5|184696.1|184606.1|184676.9|184586.9|12
1739214010000|2025-02-10 19:00:10|184679.9|184589.9|184681.8|184591.8|184692.1|184602.1|184673.8|184583.8|18
1739214020000|2025-02-10 19:00:20|184673.5|184583.5|184689.9|184599.9|184693.1|184603.1|184659|184569|24
1739214030000|2025-02-10 19:00:30|184680.8|184590.8|184682.4|184592.4|184689.7|184599.7|184675.2|184585.2|7
1739214040000|2025-02-10 19:00:40|184689.7|184599.7|184690.8|184600.8|184694.3|184604.3|184679.1|184589.1|9
1739214050000|2025-02-10 19:00:50|184681|184591|184681.9|184591.9|184695.5|184605.5|184681|184591|5
1739214060000|2025-02-10 19:01:00|184674.7|184584.7|184688|184598|184688|184598|184666.4|184576.4|20
1739214070000|2025-02-10 19:01:10|184670.4|184580.4|184678.7|184588.7|184678.7|184588.7|184670.4|184580.4|3
1739214080000|2025-02-10 19:01:20|184668.7|184578.7|184665.7|184575.7|184669.9|184579.9|184656.7|184566.7|15
1739214090000|2025-02-10 19:01:30|184655.5|184565.5|184648.7|184558.7|184665.9|184575.9|184648.7|184558.7|20
1739214100000|2025-02-10 19:01:40|184657|184567|184681.2|184591.2|184683.7|184593.7|184646.9|184556.9|19
1739214110000|2025-02-10 19:01:50|184672.9|184582.9|184669.9|184579.9|184685.3|184595.3|184661.7|184571.7|10
1739214120000|2025-02-10 19:02:00|184680|184590|184675.6|184585.6|184680|184590|184664.9|184574.9|8
1739214130000|2025-02-10 19:02:10|184667.2|184577.2|184656.1|184566.1|184672.9|184582.9|184652.2|184562.2|11
1739214140000|2025-02-10 19:02:20|184648.9|184558.9|184679.3|184589.3|184684.1|184594.1|184648.9|184558.9|15
1739214150000|2025-02-10 19:02:30|184686.5|184596.5|184689.3|184599.3|184689.3|184599.3|184678.5|184588.5|9
1739214160000|2025-02-10 19:02:40|184677.5|184587.5|184679.5|184589.5|184687.2|184597.2|184671.5|184581.5|16
1739214170000|2025-02-10 19:02:50|184687.2|184597.2|184687.7|184597.7|184687.7|184597.7|184678.4|184588.4|6
1739214180000|2025-02-10 19:03:00|184696.4|184606.4|184685.2|184595.2|184696.4|184606.4|184680.2|184590.2|8
1739214190000|2025-02-10 19:03:10|184695.5|184605.5|184679.8|184589.8|184695.5|184605.5|184678.6|184588.6|8
1739214200000|2025-02-10 19:03:20|184688.9|184598.9|184688.6|184598.6|184689|184599|184679.9|184589.9|6
1739214210000|2025-02-10 19:03:30|184681|184591|184680.7|184590.7|184689.2|184599.2|184672.1|184582.1|8
1739214220000|2025-02-10 19:03:40|184671.4|184581.4|184678.5|184588.5|184678.5|184588.5|184671.4|184581.4|2
1739214230000|2025-02-10 19:03:50|184686|184596|184681|184591|184688|184598|184678.5|184588.5|6
1739214240000|2025-02-10 19:04:00|184673.7|184583.7|184681.8|184591.8|184689.9|184599.9|184673.7|184583.7|5
1739214260000|2025-02-10 19:04:20|184672.6|184582.6|184687.8|184597.8|184687.8|184597.8|184672.6|184582.6|3
1739214270000|2025-02-10 19:04:30|184679.9|184589.9|184675|184585|184689.5|184599.5|184675|184585|4
1739214280000|2025-02-10 19:04:40|184690.1|184600.1|184666|184576|184690.1|184600.1|184666|184576|6
1739214290000|2025-02-10 19:04:50|184675.6|184585.6|184673.2|184583.2|184675.6|184585.6|184673.2|184583.2|2
1739214300000|2025-02-10 19:05:00|184680.8|184590.8|184665.4|184575.4|184680.8|184590.8|184665.4|184575.4|3
1739214310000|2025-02-10 19:05:10|184673.7|184583.7|184662.3|184572.3|184674.9|184584.9|184662.3|184572.3|5
1739214320000|2025-02-10 19:05:20|184669.3|184579.3|184668.6|184578.6|184676.4|184586.4|184668.6|184578.6|3
1739214330000|2025-02-10 19:05:30|184677.5|184587.5|184664.9|184574.9|184677.5|184587.5|184664.9|184574.9|3
1739214340000|2025-02-10 19:05:40|184676.8|184586.8|184672|184582|184676.8|184586.8|184664.6|184574.6|11
1739214350000|2025-02-10 19:05:50|184665|184575|184677.2|184587.2|184677.2|184587.2|184665|184575|2
1739214360000|2025-02-10 19:06:00|184669.9|184579.9|184667.8|184577.8|184677.1|184587.1|184667.8|184577.8|3
1739214370000|2025-02-10 19:06:10|184660.2|184570.2|184667.9|184577.9|184667.9|184577.9|184660.2|184570.2|2
1739214380000|2025-02-10 19:06:20|184660.4|184570.4|184668.4|184578.4|184668.4|184578.4|184660.4|184570.4|2
1739214390000|2025-02-10 19:06:30|184668.9|184578.9|184668.9|184578.9|184668.9|184578.9|184668.9|184578.9|1
1739214400000|2025-02-10 19:06:40|184676.6|184586.6|184669.3|184579.3|184676.6|184586.6|184669.3|184579.3|2
1739214420000|2025-02-10 19:07:00|184662.3|184572.3|184671.9|184581.9|184672.4|184582.4|184662.3|184572.3|5
1739214430000|2025-02-10 19:07:10|184662.7|184572.7|184658|184568|184662.7|184572.7|184639.2|184549.2|10
1739214440000|2025-02-10 19:07:20|184649.4|184559.4|184648.6|184558.6|184658.1|184568.1|184647.6|184557.6|10
1739214450000|2025-02-10 19:07:30|184655.7|184565.7|184655.8|184565.8|184658.6|184568.6|184645.1|184555.1|8
1739214460000|2025-02-10 19:07:40|184648.8|184558.8|184657.8|184567.8|184657.8|184567.8|184648.8|184558.8|2
1739214470000|2025-02-10 19:07:50|184650|184560|184650.7|184560.7|184658.8|184568.8|184650|184560|3
1739214480000|2025-02-10 19:08:00|184642.8|184552.8|184651|184561|184651|184561|184642.8|184552.8|2
1739214490000|2025-02-10 19:08:10|184659.5|184569.5|184648.8|184558.8|184660|184570|184643.6|184553.6|8
1739214500000|2025-02-10 19:08:20|184638.8|184548.8|184630.8|184540.8|184657.1|184567.1|184628.6|184538.6|19
1739214510000|2025-02-10 19:08:30|184632.1|184542.1|184633.4|184543.4|184641|184551|184625.4|184535.4|11
1739214520000|2025-02-10 19:08:40|184641.2|184551.2|184631.4|184541.4|184641.2|184551.2|184631.4|184541.4|4
1739214530000|2025-02-10 19:08:50|184624.4|184534.4|184630.2|184540.2|184630.2|184540.2|184624.4|184534.4|2
1739214540000|2025-02-10 19:09:00|184613.2|184523.2|184619.5|184529.5|184629.5|184539.5|184611.2|184521.2|6
1739214550000|2025-02-10 19:09:10|184609.8|184519.8|184624.6|184534.6|184626.2|184536.2|184609.8|184519.8|7
1739214560000|2025-02-10 19:09:20|184615.8|184525.8|184605.7|184515.7|184615.8|184525.8|184605.7|184515.7|2
1739214570000|2025-02-10 19:09:30|184614.5|184524.5|184614.5|184524.5|184614.5|184524.5|184614.5|184524.5|1
1739214580000|2025-02-10 19:09:40|184621.5|184531.5|184617.8|184527.8|184627.9|184537.9|184609.6|184519.6|9
1739214590000|2025-02-10 19:09:50|184609.9|184519.9|184615.2|184525.2|184626.6|184536.6|184609.9|184519.9|18
1739214600000|2025-02-10 19:10:00|184607.3|184517.3|184613.5|184523.5|184621.8|184531.8|184607.3|184517.3|11
1739214610000|2025-02-10 19:10:10|184621.9|184531.9|184614.9|184524.9|184621.9|184531.9|184607.1|184517.1|10
1739214620000|2025-02-10 19:10:20|184624.2|184534.2|184607.3|184517.3|184624.2|184534.2|184607.3|184517.3|12
1739214630000|2025-02-10 19:10:30|184614.8|184524.8|184614.3|184524.3|184617.9|184527.9|184599.1|184509.1|7
1739214640000|2025-02-10 19:10:40|184606.3|184516.3|184612.6|184522.6|184613.5|184523.5|184605.4|184515.4|4
1739214650000|2025-02-10 19:10:50|184605.5|184515.5|184605.5|184515.5|184605.5|184515.5|184605.5|184515.5|1
1739214660000|2025-02-10 19:11:00|184614.4|184524.4|184607.3|184517.3|184614.4|184524.4|184607.3|184517.3|2
1739214670000|2025-02-10 19:11:10|184616.6|184526.6|184597.8|184507.8|184616.9|184526.9|184595.4|184505.4|12
1739214680000|2025-02-10 19:11:20|184604.9|184514.9|184602.5|184512.5|184604.9|184514.9|184595.5|184505.5|3
1739214690000|2025-02-10 19:11:30|184596.9|184506.9|184594.4|184504.4|184604.1|184514.1|184593.4|184503.4|6
1739214700000|2025-02-10 19:11:40|184603.2|184513.2|184605.1|184515.1|184607.9|184517.9|184596|184506|6
1739214710000|2025-02-10 19:11:50|184595.6|184505.6|184604.7|184514.7|184604.7|184514.7|184595.6|184505.6|6
1739214720000|2025-02-10 19:12:00|184596.7|184506.7|184607.6|184517.6|184609.1|184519.1|184592|184502|10
1739214730000|2025-02-10 19:12:10|184599.8|184509.8|184607|184517|184610|184520|184592.6|184502.6|17
1739214740000|2025-02-10 19:12:20|184594.3|184504.3|184553.1|184463.1|184600.7|184510.7|184553.1|184463.1|6
1739214750000|2025-02-10 19:12:30|184543.8|184453.8|184554.9|184464.9|184554.9|184464.9|184543.8|184453.8|4
1739214760000|2025-02-10 19:12:40|184547.4|184457.4|184549.3|184459.3|184558.6|184468.6|184543.1|184453.1|9
1739214770000|2025-02-10 19:12:50|184551.6|184461.6|184551.6|184461.6|184551.6|184461.6|184551.6|184461.6|1
1739214780000|2025-02-10 19:13:00|184553.9|184463.9|184553.9|184463.9|184553.9|184463.9|184553.9|184463.9|1
1739214790000|2025-02-10 19:13:10|184549.1|184459.1|184549.1|184459.1|184549.1|184459.1|184549.1|184459.1|1
1739214800000|2025-02-10 19:13:20|184551.7|184461.7|184550.3|184460.3|184551.7|184461.7|184547.9|184457.9|3
1739214820000|2025-02-10 19:13:40|184546.4|184456.4|184548.5|184458.5|184548.5|184458.5|184546.4|184456.4|2
1739214840000|2025-02-10 19:14:00|184551.1|184461.1|184553.5|184463.5|184553.5|184463.5|184549.7|184459.7|3
1739214850000|2025-02-10 19:14:10|184545.6|184455.6|184551.4|184461.4|184554.6|184464.6|184543.9|184453.9|17
1739214860000|2025-02-10 19:14:20|184555.3|184465.3|184545.5|184455.5|184555.3|184465.3|184545.5|184455.5|9
1739214870000|2025-02-10 19:14:30|184549.9|184459.9|184550.2|184460.2|184552.9|184462.9|184543.8|184453.8|13
1739214880000|2025-02-10 19:14:40|184545.8|184455.8|184548.2|184458.2|184550.1|184460.1|184544.1|184454.1|6
1739214890000|2025-02-10 19:14:50|184552.3|184462.3|184548.8|184458.8|184552.3|184462.3|184548.8|184458.8|2
1739214900000|2025-02-10 19:15:00|184553.2|184463.2|184593|184503|184598.6|184508.6|184553.2|184463.2|10
1739214920000|2025-02-10 19:15:20|184588.4|184498.4|184584.5|184494.5|184594.2|184504.2|184583.5|184493.5|5
1739214930000|2025-02-10 19:15:30|184588.7|184498.7|184582.4|184492.4|184588.7|184498.7|184582.4|184492.4|4
1739214940000|2025-02-10 19:15:40|184586.6|184496.6|184587|184497|184587.7|184497.7|184581.5|184491.5|7
1739214950000|2025-02-10 19:15:50|184590.8|184500.8|184590.3|184500.3|184593.9|184503.9|184587.4|184497.4|7
1739214960000|2025-02-10 19:16:00|184594.3|184504.3|184586.7|184496.7|184594.3|184504.3|184586.7|184496.7|3
1739214970000|2025-02-10 19:16:10|184591.7|184501.7|184586.2|184496.2|184594.3|184504.3|184582.3|184492.3|8
1739214980000|2025-02-10 19:16:20|184579.8|184489.8|184583.4|184493.4|184588.3|184498.3|184579.8|184489.8|4
1739214990000|2025-02-10 19:16:30|184591|184501|184591|184501|184591|184501|184591|184501|1
1739215000000|2025-02-10 19:16:40|184592.8|184502.8|184585.6|184495.6|184592.8|184502.8|184585.6|184495.6|2
1739215010000|2025-02-10 19:16:50|184592.7|184502.7|184591.6|184501.6|184596.4|184506.4|184591.6|184501.6|7
1739215020000|2025-02-10 19:17:00|184589|184499|184597.3|184507.3|184597.3|184507.3|184589|184499|2
1739215050000|2025-02-10 19:17:30|184601.7|184511.7|184588.8|184498.8|184604.8|184514.8|184587.8|184497.8|7
1739215060000|2025-02-10 19:17:40|184586.7|184496.7|184598|184508|184598|184508|184581.3|184491.3|6
1739215070000|2025-02-10 19:17:50|184598.2|184508.2|184593.9|184503.9|184598.2|184508.2|184593.9|184503.9|2
1739215080000|2025-02-10 19:18:00|184597.9|184507.9|184593.9|184503.9|184597.9|184507.9|184589|184499|10
1739215090000|2025-02-10 19:18:10|184590.3|184500.3|184590.3|184500.3|184590.3|184500.3|184590.3|184500.3|1
1739215110000|2025-02-10 19:18:30|184594.1|184504.1|184593.1|184503.1|184594.1|184504.1|184589.6|184499.6|3
1739215130000|2025-02-10 19:18:50|184588.8|184498.8|184596.9|184506.9|184596.9|184506.9|184588.8|184498.8|6
1739215140000|2025-02-10 19:19:00|184600.7|184510.7|184604.3|184514.3|184604.3|184514.3|184595.5|184505.5|5
1739215150000|2025-02-10 19:19:10|184597|184507|184597.2|184507.2|184600.8|184510.8|184597|184507|3
1739215160000|2025-02-10 19:19:20|184597.4|184507.4|184601|184511|184601|184511|184597.4|184507.4|2
1739215170000|2025-02-10 19:19:30|184594.6|184504.6|184602.6|184512.6|184602.6|184512.6|184593.7|184503.7|5
1739215210000|2025-02-10 19:20:10|184594.3|184504.3|184599|184509|184603.2|184513.2|184594.3|184504.3|6
1739215230000|2025-02-10 19:20:30|184602.6|184512.6|184598.1|184508.1|184602.6|184512.6|184592.7|184502.7|10
1739215240000|2025-02-10 19:20:40|184594|184504|184596|184506|184598.5|184508.5|184591.3|184501.3|5
1739215260000|2025-02-10 19:21:00|184592.6|184502.6|184597.9|184507.9|184598.6|184508.6|184592.6|184502.6|4
1739215270000|2025-02-10 19:21:10|184602.7|184512.7|184597.5|184507.5|184602.7|184512.7|184592.6|184502.6|3
1739215280000|2025-02-10 19:21:20|184591.1|184501.1|184587.5|184497.5|184597.2|184507.2|184587.2|184497.2|7
1739215290000|2025-02-10 19:21:30|184591.8|184501.8|184582.2|184492.2|184591.8|184501.8|184581.2|184491.2|5
1739215300000|2025-02-10 19:21:40|184592.9|184502.9|184581.1|184491.1|184592.9|184502.9|184581.1|184491.1|5
1739215310000|2025-02-10 19:21:50|184586|184496|184593.2|184503.2|184593.2|184503.2|184586|184496|6
1739215320000|2025-02-10 19:22:00|184595.2|184505.2|184590|184500|184595.2|184505.2|184590|184500|2
1739215330000|2025-02-10 19:22:10|184591|184501|184592|184502|184592|184502|184591|184501|2
1739215340000|2025-02-10 19:22:20|184591|184501|184591|184501|184591|184501|184591|184501|1
1739215350000|2025-02-10 19:22:30|184592|184502|184592|184502|184592|184502|184592|184502|1
1739215370000|2025-02-10 19:22:50|184588.2|184498.2|184592.4|184502.4|184594.6|184504.6|184588.2|184498.2|5
1739215380000|2025-02-10 19:23:00|184590.4|184500.4|184590.4|184500.4|184590.4|184500.4|184590.4|184500.4|1
1739215390000|2025-02-10 19:23:10|184591.5|184501.5|184592.5|184502.5|184592.5|184502.5|184591.5|184501.5|2
1739215400000|2025-02-10 19:23:20|184593.9|184503.9|184590.7|184500.7|184612.7|184522.7|184590.7|184500.7|6
1739215420000|2025-02-10 19:23:40|184591.8|184501.8|184591.8|184501.8|184591.8|184501.8|184591.8|184501.8|1
1739215430000|2025-02-10 19:23:50|184593|184503|184594.2|184504.2|184595.3|184505.3|184593|184503|3
1739215440000|2025-02-10 19:24:00|184593.2|184503.2|184593.2|184503.2|184593.2|184503.2|184593.2|184503.2|1
1739215450000|2025-02-10 19:24:10|184596.6|184506.6|184598.7|184508.7|184601.7|184511.7|184595.1|184505.1|10
1739215460000|2025-02-10 19:24:20|184600.9|184510.9|184600.9|184510.9|184600.9|184510.9|184600.9|184510.9|1
1739215500000|2025-02-10 19:25:00|184601.9|184511.9|184601.9|184511.9|184601.9|184511.9|184601.9|184511.9|1
1739215520000|2025-02-10 19:25:20|184599.2|184509.2|184597|184507|184599.2|184509.2|184597|184507|2
1739215530000|2025-02-10 19:25:30|184595.6|184505.6|184596.9|184506.9|184596.9|184506.9|184595.6|184505.6|2
1739215540000|2025-02-10 19:25:40|184598.9|184508.9|184591.3|184501.3|184601.3|184511.3|184591.3|184501.3|5
1739215550000|2025-02-10 19:25:50|184592.4|184502.4|184592.4|184502.4|184592.4|184502.4|184592.4|184502.4|1
1739215560000|2025-02-10 19:26:00|184593.6|184503.6|184592.2|184502.2|184593.6|184503.6|184592.2|184502.2|2
1739215570000|2025-02-10 19:26:10|184601.8|184511.8|184601.8|184511.8|184601.8|184511.8|184601.8|184511.8|1
1739215580000|2025-02-10 19:26:20|184605|184515|184597.9|184507.9|184605|184515|184597.9|184507.9|4
1739215590000|2025-02-10 19:26:30|184600.9|184510.9|184603.9|184513.9|184603.9|184513.9|184600.9|184510.9|2
1739215600000|2025-02-10 19:26:40|184597.2|184507.2|184600.1|184510.1|184600.1|184510.1|184597.2|184507.2|2
1739215610000|2025-02-10 19:26:50|184602.9|184512.9|184606.1|184516.1|184606.1|184516.1|184598.7|184508.7|10
1739215620000|2025-02-10 19:27:00|184604.7|184514.7|184605.4|184515.4|184608.5|184518.5|184599.1|184509.1|9
1739215630000|2025-02-10 19:27:10|184599.4|184509.4|184605.3|184515.3|184606.1|184516.1|184599|184509|4
1739215650000|2025-02-10 19:27:30|184598.1|184508.1|184598.1|184508.1|184598.1|184508.1|184598.1|184508.1|1
1739215660000|2025-02-10 19:27:40|184603.9|184513.9|184603.9|184513.9|184603.9|184513.9|184603.9|184513.9|1
1739215670000|2025-02-10 19:27:50|184596.4|184506.4|184599.5|184509.5|184600.2|184510.2|184590.8|184500.8|14
1739215680000|2025-02-10 19:28:00|184596.3|184506.3|184598.3|184508.3|184599.5|184509.5|184595|184505|10
1739215690000|2025-02-10 19:28:10|184595|184505|184592|184502|184599.7|184509.7|184590.1|184500.1|14
1739215700000|2025-02-10 19:28:20|184595.6|184505.6|184599.7|184509.7|184599.9|184509.9|184595.6|184505.6|4
1739215710000|2025-02-10 19:28:30|184596.5|184506.5|184596.5|184506.5|184596.5|184506.5|184596.5|184506.5|1
1739215720000|2025-02-10 19:28:40|184599.2|184509.2|184597.8|184507.8|184599.2|184509.2|184591.1|184501.1|6
1739215730000|2025-02-10 19:28:50|184590.8|184500.8|184595.3|184505.3|184595.3|184505.3|184590.8|184500.8|2
1739215740000|2025-02-10 19:29:00|184590.1|184500.1|184592|184502|184599.2|184509.2|184585.9|184495.9|9
1739215750000|2025-02-10 19:29:10|184585.9|184495.9|184591.7|184501.7|184594.5|184504.5|184585.7|184495.7|7
1739215760000|2025-02-10 19:29:20|184595|184505|184598.5|184508.5|184598.5|184508.5|184584.5|184494.5|8
1739215770000|2025-02-10 19:29:30|184592|184502|184595.3|184505.3|184598.4|184508.4|184592|184502|4
1739215780000|2025-02-10 19:29:40|184592.6|184502.6|184596.5|184506.5|184596.5|184506.5|184586.7|184496.7|4
1739215790000|2025-02-10 19:29:50|184599.7|184509.7|184597.9|184507.9|184599.7|184509.7|184597.9|184507.9|2
1739215800000|2025-02-10 19:30:00|184591.8|184501.8|184592.7|184502.7|184603.1|184513.1|184590.3|184500.3|10
1739215810000|2025-02-10 19:30:10|184601|184511|184583.4|184493.4|184601|184511|184583.4|184493.4|8
1739215820000|2025-02-10 19:30:20|184591.2|184501.2|184584.4|184494.4|184591.2|184501.2|184582.9|184492.9|4
1739215830000|2025-02-10 19:30:30|184576.8|184486.8|184582|184492|184592|184502|184573.8|184483.8|14
1739215840000|2025-02-10 19:30:40|184575.6|184485.6|184557.8|184467.8|184584.7|184494.7|184543.4|184453.4|17
1739215850000|2025-02-10 19:30:50|184563.6|184473.6|184550.3|184460.3|184563.6|184473.6|184547.2|184457.2|15
1739215860000|2025-02-10 19:31:00|184554.9|184464.9|184558.6|184468.6|184560.9|184470.9|184542.7|184452.7|22
1739215870000|2025-02-10 19:31:10|184549.6|184459.6|184554.6|184464.6|184556.8|184466.8|184545.1|184455.1|10
1739215880000|2025-02-10 19:31:20|184560.8|184470.8|184584.5|184494.5|184584.5|184494.5|184547.6|184457.6|13
1739215890000|2025-02-10 19:31:30|184590.9|184500.9|184604.1|184514.1|184604.6|184514.6|184589.7|184499.7|16
1739215900000|2025-02-10 19:31:40|184595.9|184505.9|184601|184511|184608.9|184518.9|184595.9|184505.9|14
1739215910000|2025-02-10 19:31:50|184607.2|184517.2|184599.9|184509.9|184607.2|184517.2|184598|184508|7
1739215920000|2025-02-10 19:32:00|184606.3|184516.3|184606.4|184516.4|184608.3|184518.3|184593.7|184503.7|11
1739215930000|2025-02-10 19:32:10|184595.4|184505.4|184590.6|184500.6|184603.5|184513.5|184588.5|184498.5|18
1739215940000|2025-02-10 19:32:20|184596.7|184506.7|184597.1|184507.1|184603|184513|184596.7|184506.7|3
1739215950000|2025-02-10 19:32:30|184589.6|184499.6|184597.8|184507.8|184597.8|184507.8|184589.6|184499.6|2
1739215960000|2025-02-10 19:32:40|184586.8|184496.8|184583.7|184493.7|184596.5|184506.5|184578.7|184488.7|6
1739215970000|2025-02-10 19:32:50|184592.3|184502.3|184600.8|184510.8|184600.8|184510.8|184587.7|184497.7|6
1739215980000|2025-02-10 19:33:00|184591.1|184501.1|184594|184504|184599.3|184509.3|184585.5|184495.5|5
1739215990000|2025-02-10 19:33:10|184587.8|184497.8|184585.3|184495.3|184589|184499|184570.4|184480.4|12
1739216000000|2025-02-10 19:33:20|184574.4|184484.4|184565.6|184475.6|184574.4|184484.4|184547.8|184457.8|12
1739216010000|2025-02-10 19:33:30|184572.9|184482.9|184585.2|184495.2|184600.6|184510.6|184572.9|184482.9|15
1739216020000|2025-02-10 19:33:40|184595.9|184505.9|184587.1|184497.1|184595.9|184505.9|184582.2|184492.2|16
1739216030000|2025-02-10 19:33:50|184585.5|184495.5|184577.8|184487.8|184589.7|184499.7|184577.7|184487.7|11
1739216040000|2025-02-10 19:34:00|184584.7|184494.7|184581.6|184491.6|184584.7|184494.7|184573.6|184483.6|9
1739216050000|2025-02-10 19:34:10|184576.8|184486.8|184564.1|184474.1|184581.2|184491.2|184551.7|184461.7|15
1739216060000|2025-02-10 19:34:20|184558|184468|184556.6|184466.6|184566.2|184476.2|184551.4|184461.4|14
1739216070000|2025-02-10 19:34:30|184549.9|184459.9|184558.2|184468.2|184563.2|184473.2|184549.5|184459.5|10
1739216080000|2025-02-10 19:34:40|184564.4|184474.4|184553.6|184463.6|184564.4|184474.4|184551.9|184461.9|10
1739216090000|2025-02-10 19:34:50|184555.8|184465.8|184557.7|184467.7|184557.7|184467.7|184555.8|184465.8|2
1739216100000|2025-02-10 19:35:00|184558.7|184468.7|184583.2|184493.2|184588.2|184498.2|184558.7|184468.7|11
1739216110000|2025-02-10 19:35:10|184581.9|184491.9|184581.2|184491.2|184581.9|184491.9|184580.9|184490.9|3
1739216130000|2025-02-10 19:35:30|184580|184490|184579.1|184489.1|184581.8|184491.8|184578.7|184488.7|7
1739216140000|2025-02-10 19:35:40|184580.1|184490.1|184582.3|184492.3|184583.4|184493.4|184580.1|184490.1|4
1739216150000|2025-02-10 19:35:50|184581.2|184491.2|184559.1|184469.1|184581.2|184491.2|184556.9|184466.9|12
1739216160000|2025-02-10 19:36:00|184557.4|184467.4|184558|184468|184558|184468|184555.8|184465.8|4
1739216170000|2025-02-10 19:36:10|184556.7|184466.7|184552.9|184462.9|184556.7|184466.7|184552.9|184462.9|3
1739216180000|2025-02-10 19:36:20|184550.9|184460.9|184558.8|184468.8|184558.8|184468.8|184550.9|184460.9|6
1739216190000|2025-02-10 19:36:30|184557.4|184467.4|184554.5|184464.5|184557.4|184467.4|184554.5|184464.5|6
1739216200000|2025-02-10 19:36:40|184552.5|184462.5|184520.3|184430.3|184552.5|184462.5|184505.5|184415.5|8
1739216210000|2025-02-10 19:36:50|184518.1|184428.1|184518.4|184428.4|184520.3|184430.3|184516.1|184426.1|9
1739216220000|2025-02-10 19:37:00|184514.6|184424.6|184516.5|184426.5|184518.4|184428.4|184513.5|184423.5|6
1739216230000|2025-02-10 19:37:10|184516.8|184426.8|184516.2|184426.2|184520.2|184430.2|184513.8|184423.8|10
1739216240000|2025-02-10 19:37:20|184512.6|184422.6|184513.8|184423.8|184518.2|184428.2|184512.1|184422.1|19
1739216250000|2025-02-10 19:37:30|184518.1|184428.1|184515.3|184425.3|184518.1|184428.1|184514|184424|5
1739216260000|2025-02-10 19:37:40|184515.2|184425.2|184518.8|184428.8|184518.8|184428.8|184515.2|184425.2|3
1739216270000|2025-02-10 19:37:50|184515.2|184425.2|184516|184426|184516|184426|184515.2|184425.2|3
1739216280000|2025-02-10 19:38:00|184520|184430|184520|184430|184520|184430|184520|184430|1
1739216290000|2025-02-10 19:38:10|184518.8|184428.8|184517.4|184427.4|184522.4|184432.4|184513|184423|10
1739216310000|2025-02-10 19:38:30|184519.1|184429.1|184508.3|184418.3|184519.1|184429.1|184508.3|184418.3|16
1739216320000|2025-02-10 19:38:40|184512.5|184422.5|184517.6|184427.6|184521.3|184431.3|184512.1|184422.1|14
1739216330000|2025-02-10 19:38:50|184518.7|184428.7|184516.5|184426.5|184518.7|184428.7|184516.5|184426.5|6
1739216340000|2025-02-10 19:39:00|184517.7|184427.7|184516.5|184426.5|184517.7|184427.7|184516.5|184426.5|2
1739216350000|2025-02-10 19:39:10|184517.5|184427.5|184518.4|184428.4|184518.4|184428.4|184514.8|184424.8|5
1739216360000|2025-02-10 19:39:20|184519.5|184429.5|184519.4|184429.4|184520.5|184430.5|184519.4|184429.4|3
1739216370000|2025-02-10 19:39:30|184518.1|184428.1|184515.7|184425.7|184518.1|184428.1|184515.7|184425.7|2
1739216380000|2025-02-10 19:39:40|184517|184427|184518.3|184428.3|184518.3|184428.3|184517|184427|2
1739216400000|2025-02-10 19:40:00|184520.3|184430.3|184518|184428|184520.3|184430.3|184518|184428|3
1739216410000|2025-02-10 19:40:10|184519.1|184429.1|184520.3|184430.3|184522.5|184432.5|184519.1|184429.1|6
1739216420000|2025-02-10 19:40:20|184519.3|184429.3|184519.3|184429.3|184519.3|184429.3|184519.3|184429.3|1
1739216430000|2025-02-10 19:40:30|184518.3|184428.3|184518.3|184428.3|184518.3|184428.3|184518.3|184428.3|1
1739216440000|2025-02-10 19:40:40|184517.2|184427.2|184514.9|184424.9|184517.2|184427.2|184514.9|184424.9|3
1739216450000|2025-02-10 19:40:50|184513.5|184423.5|184516.8|184426.8|184517.4|184427.4|184513.5|184423.5|5
1739216480000|2025-02-10 19:41:20|184517.9|184427.9|184516.7|184426.7|184518.9|184428.9|184516.7|184426.7|4
1739216490000|2025-02-10 19:41:30|184515.6|184425.6|184513.4|184423.4|184515.6|184425.6|184513.4|184423.4|3
1739216500000|2025-02-10 19:41:40|184514.4|184424.4|184514.2|184424.2|184514.4|184424.4|184514.2|184424.2|2
1739216510000|2025-02-10 19:41:50|184512.1|184422.1|184465.9|184375.9|184512.1|184422.1|184463.9|184373.9|7
1739216520000|2025-02-10 19:42:00|184469.8|184379.8|184482|184392|184483.1|184393.1|184469.8|184379.8|6
1739216530000|2025-02-10 19:42:10|184490.7|184400.7|184489.9|184399.9|184490.7|184400.7|184474.7|184384.7|7
1739216550000|2025-02-10 19:42:30|184497.4|184407.4|184508|184418|184515.2|184425.2|184487.9|184397.9|15
1739216560000|2025-02-10 19:42:40|184498.7|184408.7|184498.8|184408.8|184505.2|184415.2|184490.1|184400.1|10
1739216570000|2025-02-10 19:42:50|184491.9|184401.9|184496.5|184406.5|184500.4|184410.4|184485.8|184395.8|8
1739216580000|2025-02-10 19:43:00|184488.2|184398.2|184481.2|184391.2|184501.4|184411.4|184475.4|184385.4|14
1739216590000|2025-02-10 19:43:10|184488.8|184398.8|184489.2|184399.2|184496.8|184406.8|184488.8|184398.8|4
1739216600000|2025-02-10 19:43:20|184480.3|184390.3|184481.6|184391.6|184488.7|184398.7|184480.3|184390.3|3
1739216610000|2025-02-10 19:43:30|184491.3|184401.3|184491.4|184401.4|184491.4|184401.4|184483.3|184393.3|3
1739216620000|2025-02-10 19:43:40|184500.3|184410.3|184491.5|184401.5|184500.3|184410.3|184491.5|184401.5|3
1739216630000|2025-02-10 19:43:50|184490.9|184400.9|184490.9|184400.9|184490.9|184400.9|184490.9|184400.9|1
1739216640000|2025-02-10 19:44:00|184494.8|184404.8|184491.6|184401.6|184494.8|184404.8|184491.6|184401.6|3
1739216650000|2025-02-10 19:44:10|184493.8|184403.8|184493.8|184403.8|184493.8|184403.8|184493.8|184403.8|1
1739216660000|2025-02-10 19:44:20|184495.2|184405.2|184499.1|184409.1|184499.1|184409.1|184495.2|184405.2|3
1739216670000|2025-02-10 19:44:30|184504.4|184414.4|184509.1|184419.1|184509.1|184419.1|184498.1|184408.1|7
1739216680000|2025-02-10 19:44:40|184506.2|184416.2|184508.8|184418.8|184508.8|184418.8|184506.2|184416.2|2
1739216690000|2025-02-10 19:44:50|184510.9|184420.9|184508.5|184418.5|184511.3|184421.3|184495.7|184405.7|7
1739216700000|2025-02-10 19:45:00|184514.6|184424.6|184514.6|184424.6|184514.6|184424.6|184514.6|184424.6|1
1739216710000|2025-02-10 19:45:10|184508.5|184418.5|184510.7|184420.7|184511|184421|184502.9|184412.9|6
1739216720000|2025-02-10 19:45:20|184504.4|184414.4|184509|184419|184512.2|184422.2|184500.3|184410.3|7
1739216730000|2025-02-10 19:45:30|184515|184425|184502.2|184412.2|184515|184425|184502.2|184412.2|3
1739216740000|2025-02-10 19:45:40|184508.1|184418.1|184507.7|184417.7|184514|184424|184503.2|184413.2|6
1739216750000|2025-02-10 19:45:50|184501.9|184411.9|184501.2|184411.2|184507.9|184417.9|184501.2|184411.2|3
1739216760000|2025-02-10 19:46:00|184507.6|184417.6|184504.7|184414.7|184511.3|184421.3|184501.8|184411.8|9
1739216770000|2025-02-10 19:46:10|184512.8|184422.8|184512.8|184422.8|184512.8|184422.8|184512.8|184422.8|1
1739216780000|2025-02-10 19:46:20|184504.2|184414.2|184512.6|184422.6|184512.6|184422.6|184504.2|184414.2|2
1739216790000|2025-02-10 19:46:30|184503.2|184413.2|184513.8|184423.8|184520.3|184430.3|184503.2|184413.2|8
1739216800000|2025-02-10 19:46:40|184506.1|184416.1|184513.3|184423.3|184513.3|184423.3|184506.1|184416.1|2
1739216810000|2025-02-10 19:46:50|184505.8|184415.8|184506.4|184416.4|184506.4|184416.4|184505.8|184415.8|2
1739216820000|2025-02-10 19:47:00|184514.7|184424.7|184508.1|184418.1|184515.4|184425.4|184499.7|184409.7|10
1739216830000|2025-02-10 19:47:10|184515.2|184425.2|184505.7|184415.7|184522.8|184432.8|184505.7|184415.7|7
1739216840000|2025-02-10 19:47:20|184515.7|184425.7|184508|184418|184517|184427|184506.9|184416.9|5
1739216850000|2025-02-10 19:47:30|184514.6|184424.6|184514.6|184424.6|184514.6|184424.6|184514.6|184424.6|1
1739216860000|2025-02-10 19:47:40|184502.9|184412.9|184510.1|184420.1|184510.1|184420.1|184502.9|184412.9|2
1739216870000|2025-02-10 19:47:50|184509.8|184419.8|184507.8|184417.8|184509.8|184419.8|184502.1|184412.1|6
1739216880000|2025-02-10 19:48:00|184500.8|184410.8|184507.1|184417.1|184513.6|184423.6|184500.8|184410.8|3
1739216890000|2025-02-10 19:48:10|184514.9|184424.9|184508.5|184418.5|184514.9|184424.9|184508.5|184418.5|3
1739216900000|2025-02-10 19:48:20|184516.7|184426.7|184510.4|184420.4|184519.1|184429.1|184509.1|184419.1|6
1739216920000|2025-02-10 19:48:40|184503.5|184413.5|184513.9|184423.9|184513.9|184423.9|184503.5|184413.5|4
1739216930000|2025-02-10 19:48:50|184506.6|184416.6|184513.4|184423.4|184513.4|184423.4|184506.6|184416.6|2
1739216950000|2025-02-10 19:49:10|184510|184420|184513|184423|184513|184423|184510|184420|4
1739216960000|2025-02-10 19:49:20|184513.7|184423.7|184516|184426|184516|184426|184509.8|184419.8|4
1739216970000|2025-02-10 19:49:30|184511.7|184421.7|184518.7|184428.7|184521.2|184431.2|184511.7|184421.7|15
1739216980000|2025-02-10 19:49:40|184515.7|184425.7|184512.6|184422.6|184525.6|184435.6|184511.3|184421.3|15
1739216990000|2025-02-10 19:49:50|184522.5|184432.5|184517.3|184427.3|184522.5|184432.5|184513.1|184423.1|8
1739217000000|2025-02-10 19:50:00|184522.6|184432.6|184508.6|184418.6|184524.2|184434.2|184508.6|184418.6|10
1739217010000|2025-02-10 19:50:10|184516.3|184426.3|184512.2|184422.2|184516.3|184426.3|184499.2|184409.2|10
1739217020000|2025-02-10 19:50:20|184518.1|184428.1|184512.3|184422.3|184518.1|184428.1|184512.3|184422.3|2
1739217040000|2025-02-10 19:50:40|184505.8|184415.8|184513.9|184423.9|184514.8|184424.8|184505.8|184415.8|7
1739217060000|2025-02-10 19:51:00|184507.5|184417.5|184514|184424|184514.1|184424.1|184506.1|184416.1|6
1739217070000|2025-02-10 19:51:10|184510.5|184420.5|184513.2|184423.2|184513.2|184423.2|184507|184417|3
1739217080000|2025-02-10 19:51:20|184519.6|184429.6|184515.2|184425.2|184520.9|184430.9|184510.4|184420.4|6
1739217090000|2025-02-10 19:51:30|184509.4|184419.4|184511.8|184421.8|184521.6|184431.6|184509.4|184419.4|13
1739217100000|2025-02-10 19:51:40|184508.4|184418.4|184511.4|184421.4|184512.5|184422.5|184508.4|184418.4|3
1739217110000|2025-02-10 19:51:50|184517.9|184427.9|184508.5|184418.5|184517.9|184427.9|184508.5|184418.5|6
1739217120000|2025-02-10 19:52:00|184505.4|184415.4|184509.8|184419.8|184515.9|184425.9|184504.7|184414.7|6
1739217140000|2025-02-10 19:52:20|184505.8|184415.8|184504|184414|184511.6|184421.6|184504|184414|6
1739217150000|2025-02-10 19:52:30|184512.9|184422.9|184514|184424|184514|184424|184504.2|184414.2|8
1739217160000|2025-02-10 19:52:40|184507.8|184417.8|184514.7|184424.7|184514.7|184424.7|184507.8|184417.8|2
1739217170000|2025-02-10 19:52:50|184509.1|184419.1|184506.1|184416.1|184514.9|184424.9|184506.1|184416.1|4
1739217180000|2025-02-10 19:53:00|184503|184413|184504.8|184414.8|184506.3|184416.3|184503|184413|3
1739217190000|2025-02-10 19:53:10|184511.3|184421.3|184505.1|184415.1|184511.3|184421.3|184505.1|184415.1|3
1739217200000|2025-02-10 19:53:20|184510.7|184420.7|184507.2|184417.2|184513.3|184423.3|184505.1|184415.1|4
1739217210000|2025-02-10 19:53:30|184506.1|184416.1|184506.3|184416.3|184512.3|184422.3|184500|184410|8
1739217220000|2025-02-10 19:53:40|184499.4|184409.4|184508.2|184418.2|184509.3|184419.3|184499.4|184409.4|4
1739217230000|2025-02-10 19:53:50|184511.8|184421.8|184511.8|184421.8|184511.8|184421.8|184511.8|184421.8|1
1739217250000|2025-02-10 19:54:10|184514.9|184424.9|184512|184422|184514.9|184424.9|184508.1|184418.1|8
1739217260000|2025-02-10 19:54:20|184508.4|184418.4|184510.1|184420.1|184513.4|184423.4|184508.4|184418.4|5
1739217270000|2025-02-10 19:54:30|184513.8|184423.8|184507.3|184417.3|184513.8|184423.8|184507.3|184417.3|2
1739217280000|2025-02-10 19:54:40|184510.9|184420.9|184513.3|184423.3|184514.4|184424.4|184510.6|184420.6|7
1739217290000|2025-02-10 19:54:50|184509.3|184419.3|184510|184420|184514.9|184424.9|184509.3|184419.3|5
1739217300000|2025-02-10 19:55:00|184514.9|184424.9|184506.7|184416.7|184515|184425|184506.7|184416.7|7
1739217310000|2025-02-10 19:55:10|184514.4|184424.4|184510.8|184420.8|184514.4|184424.4|184510.8|184420.8|2
1739217320000|2025-02-10 19:55:20|184513.6|184423.6|184513.6|184423.6|184513.6|184423.6|184510.3|184420.3|3
1739217330000|2025-02-10 19:55:30|184520.4|184430.4|184520|184430|184520.4|184430.4|184514.5|184424.5|7
1739217340000|2025-02-10 19:55:40|184516.7|184426.7|184516|184426|184516.7|184426.7|184509.7|184419.7|4
1739217350000|2025-02-10 19:55:50|184512.6|184422.6|184516.8|184426.8|184517.7|184427.7|184507.8|184417.8|14
1739217360000|2025-02-10 19:56:00|184509|184419|184512.2|184422.2|184518.7|184428.7|184509|184419|5
1739217370000|2025-02-10 19:56:10|184520|184430|184506.7|184416.7|184529.1|184439.1|184506.7|184416.7|8
1739217380000|2025-02-10 19:56:20|184513.2|184423.2|184483.7|184393.7|184519.4|184429.4|184458.5|184368.5|27
1739217390000|2025-02-10 19:56:30|184475.9|184385.9|184476.6|184386.6|184488|184398|184466.1|184376.1|11
1739217400000|2025-02-10 19:56:40|184469.2|184379.2|184466.8|184376.8|184486.2|184396.2|184463.1|184373.1|12
1739217410000|2025-02-10 19:56:50|184477.3|184387.3|184481.7|184391.7|184488.4|184398.4|184469.3|184379.3|12
1739217420000|2025-02-10 19:57:00|184475.7|184385.7|184467.8|184377.8|184489.9|184399.9|184461.1|184371.1|17
1739217430000|2025-02-10 19:57:10|184476.1|184386.1|184468.8|184378.8|184476.1|184386.1|184460.7|184370.7|5
1739217440000|2025-02-10 19:57:20|184461.3|184371.3|184464|184374|184476.9|184386.9|184460.8|184370.8|18
1739217450000|2025-02-10 19:57:30|184458.9|184368.9|184461.8|184371.8|184461.8|184371.8|184456.3|184366.3|3
1739217460000|2025-02-10 19:57:40|184457.9|184367.9|184466.3|184376.3|184480|184390|184457.9|184367.9|14
1739217470000|2025-02-10 19:57:50|184463|184373|184464.7|184374.7|184471.3|184381.3|184459.9|184369.9|19
1739217480000|2025-02-10 19:58:00|184445.1|184355.1|184428.6|184338.6|184445.1|184355.1|184413.2|184323.2|18
1739217490000|2025-02-10 19:58:10|184423.1|184333.1|184437.7|184347.7|184437.7|184347.7|184423.1|184333.1|10
1739217500000|2025-02-10 19:58:20|184437|184347|184439.9|184349.9|184440.5|184350.5|184428.5|184338.5|12
1739217510000|2025-02-10 19:58:30|184444.4|184354.4|184440.7|184350.7|184444.4|184354.4|184438|184348|7
1739217520000|2025-02-10 19:58:40|184437|184347|184440.6|184350.6|184443|184353|184437|184347|8
1739217530000|2025-02-10 19:58:50|184438.1|184348.1|184427.6|184337.6|184438.1|184348.1|184417.6|184327.6|23
1739217540000|2025-02-10 19:59:00|184430.3|184340.3|184435.5|184345.5|184444.8|184354.8|184423.3|184333.3|17
1739217550000|2025-02-10 19:59:10|184431.5|184341.5|184456.1|184366.1|184458|184368|184428.8|184338.8|21
1739217560000|2025-02-10 19:59:20|184444.7|184354.7|184443.1|184353.1|184458.3|184368.3|184431.6|184341.6|19
1739217570000|2025-02-10 19:59:30|184437.8|184347.8|184437.9|184347.9|184442.5|184352.5|184428.4|184338.4|18
1739217580000|2025-02-10 19:59:40|184435.5|184345.5|184444|184354|184444|184354|184434.6|184344.6|12
1739217590000|2025-02-10 19:59:50|184443|184353|184429.8|184339.8|184443.1|184353.1|184429.8|184339.8|18
1739217600000|2025-02-10 20:00:00|184432.9|184342.9|184446.7|184356.7|184446.7|184356.7|184425.1|184335.1|16
1739217610000|2025-02-10 20:00:10|184441.1|184351.1|184454.8|184364.8|184457.1|184367.1|184432.4|184342.4|16
1739217620000|2025-02-10 20:00:20|184470.9|184380.9|184471.8|184381.8|184471.8|184381.8|184462.9|184372.9|3
1739217630000|2025-02-10 20:00:30|184463.5|184373.5|184445|184355|184467.4|184377.4|184431.8|184341.8|14
1739217640000|2025-02-10 20:00:40|184446.3|184356.3|184464.5|184374.5|184466.7|184376.7|184446.3|184356.3|9
1739217650000|2025-02-10 20:00:50|184465.5|184375.5|184467.4|184377.4|184467.4|184377.4|184462|184372|9
1739217660000|2025-02-10 20:01:00|184468.7|184378.7|184464.9|184374.9|184470.6|184380.6|184463.6|184373.6|8
1739217670000|2025-02-10 20:01:10|184460.9|184370.9|184464.8|184374.8|184465.7|184375.7|184460.5|184370.5|5
1739217680000|2025-02-10 20:01:20|184460.4|184370.4|184466.1|184376.1|184467.6|184377.6|184460.4|184370.4|6
1739217690000|2025-02-10 20:01:30|184460.8|184370.8|184463.5|184373.5|184467.6|184377.6|184457.1|184367.1|8
1739217700000|2025-02-10 20:01:40|184464.9|184374.9|184469.7|184379.7|184470.7|184380.7|184464.9|184374.9|5
1739217710000|2025-02-10 20:01:50|184468.7|184378.7|184498.1|184408.1|184498.1|184408.1|184468.7|184378.7|11
1739217720000|2025-02-10 20:02:00|184499.2|184409.2|184500.4|184410.4|184500.4|184410.4|184499.2|184409.2|2
1739217730000|2025-02-10 20:02:10|184508.8|184418.8|184500.5|184410.5|184508.8|184418.8|184500.5|184410.5|2
1739217740000|2025-02-10 20:02:20|184501.7|184411.7|184504.8|184414.8|184504.8|184414.8|184500.5|184410.5|4
1739217750000|2025-02-10 20:02:30|184504.9|184414.9|184515|184425|184515|184425|184504|184414|5
1739217760000|2025-02-10 20:02:40|184514|184424|184506.7|184416.7|184514|184424|184499.9|184409.9|4
1739217770000|2025-02-10 20:02:50|184516.4|184426.4|184513.2|184423.2|184516.4|184426.4|184510.8|184420.8|5
1739217780000|2025-02-10 20:03:00|184508.2|184418.2|184518.1|184428.1|184518.1|184428.1|184508.2|184418.2|4
1739217790000|2025-02-10 20:03:10|184509.7|184419.7|184509.7|184419.7|184509.7|184419.7|184509.7|184419.7|1
1739217830000|2025-02-10 20:03:50|184536|184406|184540.2|184410.2|184540.2|184410.2|184536|184406|2
1739217840000|2025-02-10 20:04:00|184530.3|184400.3|184530.1|184400.1|184530.3|184400.3|184521.1|184391.1|3
1739217860000|2025-02-10 20:04:20|184520.3|184390.3|184529.4|184399.4|184529.4|184399.4|184520.3|184390.3|2
1739217880000|2025-02-10 20:04:40|184520.7|184390.7|184531.3|184401.3|184531.3|184401.3|184520.7|184390.7|5
1739217890000|2025-02-10 20:04:50|184536.5|184406.5|184533|184403|184541.8|184411.8|184533|184403|3
1739217900000|2025-02-10 20:05:00|184522.9|184392.9|184524|184394|184532.4|184402.4|184522.9|184392.9|3
1739217910000|2025-02-10 20:05:10|184533.7|184403.7|184524.8|184394.8|184533.7|184403.7|184524.2|184394.2|4
1739217950000|2025-02-10 20:05:50|184524.9|184394.9|184523.3|184393.3|184524.9|184394.9|184523.3|184393.3|2
1739217970000|2025-02-10 20:06:10|184521.4|184391.4|184515.9|184385.9|184521.4|184391.4|184515.9|184385.9|2
1739218000000|2025-02-10 20:06:40|184518.5|184388.5|184518.5|184388.5|184518.5|184388.5|184518.5|184388.5|1
1739218010000|2025-02-10 20:06:50|184520.4|184390.4|184520.4|184390.4|184520.4|184390.4|184520.4|184390.4|1
1739218020000|2025-02-10 20:07:00|184525|184395|184516.3|184386.3|184525|184395|184516.3|184386.3|2
1739218060000|2025-02-10 20:07:40|184518.8|184388.8|184520.1|184390.1|184520.1|184390.1|184518.8|184388.8|2
1739218070000|2025-02-10 20:07:50|184518.2|184388.2|184518.2|184388.2|184518.2|184388.2|184518.2|184388.2|1
1739218080000|2025-02-10 20:08:00|184514.3|184384.3|184514.3|184384.3|184514.3|184384.3|184514.3|184384.3|1
1739218100000|2025-02-10 20:08:20|184505.3|184375.3|184501.7|184371.7|184507.8|184377.8|184485.4|184355.4|12
1739218110000|2025-02-10 20:08:30|184512.2|184382.2|184501.5|184371.5|184512.3|184382.3|184501.3|184371.3|4
1739218120000|2025-02-10 20:08:40|184511.8|184381.8|184511.8|184381.8|184511.8|184381.8|184511.8|184381.8|1
1739218130000|2025-02-10 20:08:50|184507.1|184377.1|184512.1|184382.1|184512.1|184382.1|184502.4|184372.4|3
1739218140000|2025-02-10 20:09:00|184503.6|184373.6|184503.6|184373.6|184503.6|184373.6|184503.6|184373.6|1
1739218160000|2025-02-10 20:09:20|184513|184383|184503.7|184373.7|184513|184383|184503.7|184373.7|2
1739218170000|2025-02-10 20:09:30|184515|184385|184506.5|184376.5|184516.5|184386.5|184497.3|184367.3|6
1739218190000|2025-02-10 20:09:50|184506.3|184376.3|184511.2|184381.2|184511.2|184381.2|184497.4|184367.4|3
1739218200000|2025-02-10 20:10:00|184502.3|184372.3|184511.6|184381.6|184511.6|184381.6|184502.3|184372.3|2
1739218210000|2025-02-10 20:10:10|184502.4|184372.4|184502.4|184372.4|184502.4|184372.4|184502.4|184372.4|1
1739218220000|2025-02-10 20:10:20|184493.7|184363.7|184493.7|184363.7|184493.7|184363.7|184493.7|184363.7|1
1739218230000|2025-02-10 20:10:30|184504.7|184374.7|184504.7|184374.7|184504.7|184374.7|184504.7|184374.7|1
1739218240000|2025-02-10 20:10:40|184513.5|184383.5|184513.5|184383.5|184513.5|184383.5|184513.5|184383.5|1
1739218260000|2025-02-10 20:11:00|184513.4|184383.4|184514.6|184384.6|184523.7|184393.7|184513.4|184383.4|3
1739218270000|2025-02-10 20:11:10|184505.8|184375.8|184514.3|184384.3|184514.3|184384.3|184505.8|184375.8|2
1739218280000|2025-02-10 20:11:20|184510.1|184380.1|184514.8|184384.8|184514.8|184384.8|184505.9|184375.9|3
1739218290000|2025-02-10 20:11:30|184505.3|184375.3|184515|184385|184523.8|184393.8|184505.3|184375.3|4
1739218300000|2025-02-10 20:11:40|184506|184376|184516|184386|184516|184386|184506|184376|2
1739218310000|2025-02-10 20:11:50|184524.7|184394.7|184524.7|184394.7|184524.7|184394.7|184524.7|184394.7|1
1739218320000|2025-02-10 20:12:00|184515.6|184385.6|184512.8|184382.8|184515.6|184385.6|184504|184374|3
1739218330000|2025-02-10 20:12:10|184507.8|184377.8|184514.4|184384.4|184514.4|184384.4|184502.9|184372.9|3
1739218350000|2025-02-10 20:12:30|184522.9|184392.9|184512.5|184382.5|184522.9|184392.9|184512.5|184382.5|2
1739218390000|2025-02-10 20:13:10|184512.6|184382.6|184511.8|184381.8|184521.7|184391.7|184511.8|184381.8|3
1739218400000|2025-02-10 20:13:20|184506.2|184376.2|184512.8|184382.8|184519|184389|184506.2|184376.2|6
1739218410000|2025-02-10 20:13:30|184507.5|184377.5|184513|184383|184521.6|184391.6|184502.2|184372.2|5
1739218420000|2025-02-10 20:13:40|184523|184393|184513.5|184383.5|184523|184393|184513.5|184383.5|2
1739218440000|2025-02-10 20:14:00|184505.1|184375.1|184513|184383|184516.9|184386.9|184496.4|184366.4|6
1739218450000|2025-02-10 20:14:10|184501.3|184371.3|184502.3|184372.3|184510.7|184380.7|184501.3|184371.3|3
1739218460000|2025-02-10 20:14:20|184510.8|184380.8|184511|184381|184513.6|184383.6|184499.9|184369.9|7
1739218470000|2025-02-10 20:14:30|184498.3|184368.3|184507.6|184377.6|184507.6|184377.6|184498.3|184368.3|2
1739218480000|2025-02-10 20:14:40|184516.9|184386.9|184516.9|184386.9|184516.9|184386.9|184516.9|184386.9|1
1739218490000|2025-02-10 20:14:50|184507.8|184377.8|184511.3|184381.3|184513.8|184383.8|184498.4|184368.4|5
1739218500000|2025-02-10 20:15:00|184500.8|184370.8|184500.8|184370.8|184500.8|184370.8|184500.8|184370.8|1
1739218510000|2025-02-10 20:15:10|184513.2|184383.2|184513|184383|184521.7|184391.7|184513|184383|3
1739218520000|2025-02-10 20:15:20|184522.1|184392.1|184503.2|184373.2|184522.1|184392.1|184503.2|184373.2|7
1739218530000|2025-02-10 20:15:30|184513.4|184383.4|184513.4|184383.4|184513.4|184383.4|184513.4|184383.4|1
1739218550000|2025-02-10 20:15:50|184509.1|184379.1|184513.5|184383.5|184513.5|184383.5|184509.1|184379.1|2
1739218570000|2025-02-10 20:16:10|184524.2|184394.2|184512.5|184382.5|184524.2|184394.2|184512|184382|4
1739218580000|2025-02-10 20:16:20|184522|184392|184531.3|184401.3|184531.3|184401.3|184513.4|184383.4|5
1739218590000|2025-02-10 20:16:30|184526.7|184396.7|184538.7|184408.7|184539.4|184409.4|184522.2|184392.2|6
1739218600000|2025-02-10 20:16:40|184529|184399|184528.2|184398.2|184539.9|184409.9|184528.2|184398.2|9
1739218610000|2025-02-10 20:16:50|184536.8|184406.8|184535.9|184405.9|184536.8|184406.8|184532.1|184402.1|3
1739218620000|2025-02-10 20:17:00|184525.4|184395.4|184532.9|184402.9|184542.7|184412.7|184525.4|184395.4|6
1739218630000|2025-02-10 20:17:10|184541.5|184411.5|184533.5|184403.5|184541.5|184411.5|184528.8|184398.8|4
1739218640000|2025-02-10 20:17:20|184527.8|184397.8|184527.8|184397.8|184527.8|184397.8|184527.8|184397.8|1
1739218650000|2025-02-10 20:17:30|184533.1|184403.1|184533.1|184403.1|184533.1|184403.1|184533.1|184403.1|1
1739218670000|2025-02-10 20:17:50|184528.9|184398.9|184534|184404|184534|184404|184528.9|184398.9|2
1739218680000|2025-02-10 20:18:00|184543.1|184413.1|184534.5|184404.5|184543.1|184413.1|184533.2|184403.2|5
1739218690000|2025-02-10 20:18:10|184544.7|184414.7|184535.3|184405.3|184544.7|184414.7|184535.3|184405.3|2
1739218700000|2025-02-10 20:18:20|184544.5|184414.5|184541.6|184411.6|184544.5|184414.5|184530.6|184400.6|5
1739218710000|2025-02-10 20:18:30|184533.1|184403.1|184533.1|184403.1|184533.1|184403.1|184533.1|184403.1|1
1739218720000|2025-02-10 20:18:40|184541.7|184411.7|184532.2|184402.2|184541.7|184411.7|184530.8|184400.8|4
1739218740000|2025-02-10 20:19:00|184540.5|184410.5|184540.9|184410.9|184542|184412|184530.8|184400.8|8
1739218750000|2025-02-10 20:19:10|184549.4|184419.4|184549.4|184419.4|184549.4|184419.4|184549.4|184419.4|1
1739218760000|2025-02-10 20:19:20|184521.8|184431.8|184523.3|184433.3|184542.1|184452.1|184521.8|184431.8|5
1739218780000|2025-02-10 20:19:40|184519|184429|184519|184429|184519|184429|184519|184429|1
1739218790000|2025-02-10 20:19:50|184525.4|184435.4|184515.3|184425.3|184525.4|184435.4|184515.3|184425.3|3
1739218800000|2025-02-10 20:20:00|184523.7|184433.7|184519.3|184429.3|184523.7|184433.7|184519.3|184429.3|2
1739218810000|2025-02-10 20:20:10|184525.5|184435.5|184516.4|184426.4|184525.5|184435.5|184516.4|184426.4|2
1739218820000|2025-02-10 20:20:20|184525.5|184435.5|184516.5|184426.5|184525.5|184435.5|184516.5|184426.5|3
1739218830000|2025-02-10 20:20:30|184527.4|184437.4|184527.1|184437.1|184527.5|184437.5|184516.6|184426.6|7
1739218840000|2025-02-10 20:20:40|184520.9|184430.9|184520.9|184430.9|184520.9|184430.9|184520.9|184430.9|1
1739218850000|2025-02-10 20:20:50|184523.7|184433.7|184525.5|184435.5|184526.2|184436.2|184518.8|184428.8|7
1739218860000|2025-02-10 20:21:00|184519.7|184429.7|184521.5|184431.5|184526.5|184436.5|184519.7|184429.7|3
1739218870000|2025-02-10 20:21:10|184529.3|184439.3|184524.6|184434.6|184529.3|184439.3|184516.4|184426.4|7
1739218880000|2025-02-10 20:21:20|184518.9|184428.9|184515.3|184425.3|184523.7|184433.7|184515.3|184425.3|4
1739218890000|2025-02-10 20:21:30|184524.1|184434.1|184517.9|184427.9|184524.1|184434.1|184517.9|184427.9|2
1739218900000|2025-02-10 20:21:40|184521.8|184431.8|184516|184426|184521.8|184431.8|184516|184426|2
1739218930000|2025-02-10 20:22:10|184522.9|184432.9|184515.5|184425.5|184522.9|184432.9|184515.5|184425.5|2
1739218950000|2025-02-10 20:22:30|184523.6|184433.6|184521.7|184431.7|184535.1|184445.1|184518.1|184428.1|9
1739218960000|2025-02-10 20:22:40|184531.2|184441.2|184526.3|184436.3|184531.2|184441.2|184524.1|184434.1|3
1739218970000|2025-02-10 20:22:50|184534.4|184444.4|184535.7|184445.7|184535.7|184445.7|184528.7|184438.7|4
1739218980000|2025-02-10 20:23:00|184541.3|184451.3|184537.6|184447.6|184542|184452|184532.6|184442.6|4
1739218990000|2025-02-10 20:23:10|184533.2|184443.2|184533.2|184443.2|184533.2|184443.2|184533.2|184443.2|1
1739219010000|2025-02-10 20:23:30|184541.9|184451.9|184541.9|184451.9|184541.9|184451.9|184541.9|184451.9|1
1739219030000|2025-02-10 20:23:50|184535.7|184445.7|184531.1|184441.1|184535.7|184445.7|184531|184441|4
1739219060000|2025-02-10 20:24:20|184539.1|184449.1|184534.6|184444.6|184539.1|184449.1|184534.6|184444.6|2
1739219080000|2025-02-10 20:24:40|184529.8|184439.8|184529.8|184439.8|184529.8|184439.8|184529.8|184439.8|1
1739219090000|2025-02-10 20:24:50|184534.2|184444.2|184533.9|184443.9|184538.7|184448.7|184533.9|184443.9|3
1739219100000|2025-02-10 20:25:00|184529.2|184439.2|184537.7|184447.7|184537.7|184447.7|184529.2|184439.2|2
1739219110000|2025-02-10 20:25:10|184533.4|184443.4|184536.4|184446.4|184542.6|184452.6|184533.4|184443.4|6
1739219120000|2025-02-10 20:25:20|184540.8|184450.8|184529.8|184439.8|184540.8|184450.8|184529.8|184439.8|4
1739219130000|2025-02-10 20:25:30|184531.3|184441.3|184534.8|184444.8|184534.8|184444.8|184531.3|184441.3|2
1739219140000|2025-02-10 20:25:40|184525.9|184435.9|184531.1|184441.1|184554.8|184464.8|184525.9|184435.9|8
1739219150000|2025-02-10 20:25:50|184535.7|184445.7|184536.9|184446.9|184546|184456|184530.3|184440.3|15
1739219160000|2025-02-10 20:26:00|184543|184453|184547.2|184457.2|184555.3|184465.3|184536.4|184446.4|6
1739219170000|2025-02-10 20:26:10|184557.6|184467.6|184552.7|184462.7|184557.6|184467.6|184539|184449|6
1739219180000|2025-02-10 20:26:20|184540.4|184450.4|184531.4|184441.4|184550.8|184460.8|184531.4|184441.4|13
1739219190000|2025-02-10 20:26:30|184536.4|184446.4|184538.7|184448.7|184543.3|184453.3|184536.4|184446.4|7
1739219200000|2025-02-10 20:26:40|184533.8|184443.8|184532.9|184442.9|184537.1|184447.1|184529.5|184439.5|6
1739219210000|2025-02-10 20:26:50|184535.5|184445.5|184533.4|184443.4|184540.7|184450.7|184528.3|184438.3|5
1739219220000|2025-02-10 20:27:00|184540.8|184450.8|184538.2|184448.2|184540.8|184450.8|184533.5|184443.5|9
1739219230000|2025-02-10 20:27:10|184533.6|184443.6|184534.9|184444.9|184539.8|184449.8|184533.6|184443.6|7
1739219240000|2025-02-10 20:27:20|184539.5|184449.5|184538.6|184448.6|184547.3|184457.3|184530.3|184440.3|8
1739219250000|2025-02-10 20:27:30|184544.1|184454.1|184544.6|184454.6|184544.6|184454.6|184530.5|184440.5|5
1739219260000|2025-02-10 20:27:40|184539.4|184449.4|184532.2|184442.2|184539.4|184449.4|184530.3|184440.3|7
1739219280000|2025-02-10 20:28:00|184536.8|184446.8|184527.3|184437.3|184541.1|184451.1|184526.5|184436.5|11
1739219290000|2025-02-10 20:28:10|184531.6|184441.6|184530.2|184440.2|184531.8|184441.8|184524.3|184434.3|12
1739219320000|2025-02-10 20:28:40|184538.9|184448.9|184543.3|184453.3|184546|184456|184528.8|184438.8|13
1739219330000|2025-02-10 20:28:50|184536.4|184446.4|184525|184435|184539.9|184449.9|184524.8|184434.8|10
1739219340000|2025-02-10 20:29:00|184525.2|184435.2|184551.2|184461.2|184551.2|184461.2|184525.2|184435.2|4
1739219350000|2025-02-10 20:29:10|184532.1|184442.1|184534.8|184444.8|184545.8|184455.8|184532.1|184442.1|5
1739219360000|2025-02-10 20:29:20|184545.7|184455.7|184525.7|184435.7|184545.7|184455.7|184525.7|184435.7|12
1739219370000|2025-02-10 20:29:30|184531|184441|184533.8|184443.8|184541.5|184451.5|184525.4|184435.4|12
1739219380000|2025-02-10 20:29:40|184529.4|184439.4|184533.3|184443.3|184549.4|184459.4|184526.4|184436.4|22
1739219400000|2025-02-10 20:30:00|184532.5|184442.5|184541.4|184451.4|184552|184462|184532.5|184442.5|6
1739219410000|2025-02-10 20:30:10|184553.7|184463.7|184543.9|184453.9|184553.7|184463.7|184543.9|184453.9|2
1739219420000|2025-02-10 20:30:20|184552.7|184462.7|184540.7|184450.7|184552.7|184462.7|184540.7|184450.7|2
1739219460000|2025-02-10 20:31:00|184550|184460|184543.7|184453.7|184550|184460|184543.7|184453.7|2
1739219480000|2025-02-10 20:31:20|184537.5|184447.5|184537.5|184447.5|184537.5|184447.5|184537.5|184447.5|1
1739219500000|2025-02-10 20:31:40|184568.4|184438.4|184566.1|184436.1|184568.4|184438.4|184564.1|184434.1|3
1739219510000|2025-02-10 20:31:50|184562.3|184432.3|184559|184429|184562.3|184432.3|184549.8|184419.8|7
1739219520000|2025-02-10 20:32:00|184554.1|184424.1|184549.2|184419.2|184554.1|184424.1|184549.2|184419.2|2
1739219540000|2025-02-10 20:32:20|184563|184433|184563|184433|184563|184433|184563|184433|1
1739219550000|2025-02-10 20:32:30|184554.6|184424.6|184554.6|184424.6|184554.6|184424.6|184554.6|184424.6|1
1739219570000|2025-02-10 20:32:50|184544.4|184414.4|184550.4|184420.4|184554.8|184424.8|184544.4|184414.4|5
1739219600000|2025-02-10 20:33:20|184557.6|184427.6|184557.6|184427.6|184557.6|184427.6|184557.6|184427.6|1
1739219610000|2025-02-10 20:33:30|184548.7|184418.7|184550.9|184420.9|184559.5|184429.5|184548.7|184418.7|6
1739219640000|2025-02-10 20:34:00|184562.6|184432.6|184561.3|184431.3|184562.6|184432.6|184550.3|184420.3|3
1739219650000|2025-02-10 20:34:10|184552.4|184422.4|184548|184418|184552.4|184422.4|184548|184418|2
1739219660000|2025-02-10 20:34:20|184553.4|184423.4|184548.7|184418.7|184553.4|184423.4|184548.7|184418.7|2
1739219670000|2025-02-10 20:34:30|184554.4|184424.4|184554.4|184424.4|184554.4|184424.4|184554.4|184424.4|1
1739219690000|2025-02-10 20:34:50|184562.9|184432.9|184541.7|184451.7|184562.9|184451.7|184530|184418.5|6
1739219700000|2025-02-10 20:35:00|184552.1|184462.1|184548.1|184458.1|184552.9|184462.9|184536.2|184446.2|7
1739219710000|2025-02-10 20:35:10|184557.7|184467.7|184560.2|184470.2|184560.2|184470.2|184541.1|184451.1|4
1739219720000|2025-02-10 20:35:20|184551.8|184461.8|184551.8|184461.8|184551.8|184461.8|184551.8|184461.8|1
1739219730000|2025-02-10 20:35:30|184560.3|184470.3|184551.5|184461.5|184560.3|184470.3|184551.4|184461.4|3
1739219760000|2025-02-10 20:36:00|184571.6|184441.6|184571.6|184441.6|184571.6|184441.6|184571.6|184441.6|1
1739219780000|2025-02-10 20:36:20|184570.3|184440.3|184570.3|184440.3|184570.3|184440.3|184570.3|184440.3|1
1739219810000|2025-02-10 20:36:50|184573.6|184443.6|184573.6|184443.6|184573.6|184443.6|184573.6|184443.6|1
1739219820000|2025-02-10 20:37:00|184580.1|184450.1|184580.1|184450.1|184580.1|184450.1|184580.1|184450.1|1
1739219840000|2025-02-10 20:37:20|184588.6|184458.6|184577.8|184447.8|184588.6|184458.6|184577.8|184447.8|2
1739219850000|2025-02-10 20:37:30|184586.7|184456.7|184586.7|184456.7|184586.7|184456.7|184586.7|184456.7|1
1739219860000|2025-02-10 20:37:40|184577.9|184447.9|184577.9|184447.9|184577.9|184447.9|184577.9|184447.9|1
1739219880000|2025-02-10 20:38:00|184590|184460|184590|184460|184590|184460|184590|184460|1
1739219890000|2025-02-10 20:38:10|184581.2|184451.2|184581.2|184451.2|184581.2|184451.2|184581.2|184451.2|1
1739219920000|2025-02-10 20:38:40|184590.3|184460.3|184590.3|184460.3|184590.3|184460.3|184590.3|184460.3|1
1739219930000|2025-02-10 20:38:50|184588.2|184458.2|184589.6|184459.6|184591.9|184461.9|184588.2|184458.2|5
1739219940000|2025-02-10 20:39:00|184584.6|184454.6|184584.6|184454.6|184584.6|184454.6|184584.6|184454.6|1
1739219950000|2025-02-10 20:39:10|184583.4|184453.4|184565.8|184475.8|184583.4|184475.8|184565.8|184453.4|2
1739219960000|2025-02-10 20:39:20|184569.2|184479.2|184569.5|184479.5|184569.5|184479.5|184567.2|184477.2|3
1739219980000|2025-02-10 20:39:40|184567.5|184477.5|184567.5|184477.5|184567.5|184477.5|184567.5|184477.5|1
1739219990000|2025-02-10 20:39:50|184564.8|184474.8|184567.2|184477.2|184569.4|184479.4|184564.8|184474.8|4
1739220010000|2025-02-10 20:40:10|184564.6|184474.6|184564.6|184474.6|184564.6|184474.6|184564.6|184474.6|1
1739220020000|2025-02-10 20:40:20|184568|184478|184568|184478|184568|184478|184568|184478|1
1739220040000|2025-02-10 20:40:40|184565.9|184475.9|184566|184476|184566|184476|184561|184471|4
1739220050000|2025-02-10 20:40:50|184569.4|184479.4|184574.9|184484.9|184576.9|184486.9|184569.4|184479.4|7
1739220070000|2025-02-10 20:41:10|184572.7|184482.7|184572.7|184482.7|184572.7|184482.7|184572.7|184482.7|1
1739220080000|2025-02-10 20:41:20|184575.8|184485.8|184573.8|184483.8|184575.8|184485.8|184571.8|184481.8|3
1739220090000|2025-02-10 20:41:30|184570.9|184480.9|184573.1|184483.1|184573.1|184483.1|184570.9|184480.9|2
1739220100000|2025-02-10 20:41:40|184571|184481|184573|184483|184573|184483|184571|184481|2
1739220120000|2025-02-10 20:42:00|184575.9|184485.9|184580.5|184490.5|184580.5|184490.5|184575.9|184485.9|3
1739220130000|2025-02-10 20:42:10|184577.7|184487.7|184574.1|184484.1|184577.7|184487.7|184574.1|184484.1|3
1739220140000|2025-02-10 20:42:20|184576.4|184486.4|184577.4|184487.4|184580.3|184490.3|184576.4|184486.4|3
1739220150000|2025-02-10 20:42:30|184573.7|184483.7|184574.7|184484.7|184574.7|184484.7|184573.7|184483.7|2
1739220170000|2025-02-10 20:42:50|184572.2|184482.2|184582.3|184492.3|184584.4|184494.4|184572.2|184482.2|8
1739220180000|2025-02-10 20:43:00|184580.2|184490.2|184586.8|184496.8|184587.7|184497.7|184577.4|184487.4|8
1739220190000|2025-02-10 20:43:10|184574.2|184484.2|184580|184490|184582|184492|184573.2|184483.2|6
1739220200000|2025-02-10 20:43:20|184577|184487|184577|184487|184577|184487|184577|184487|1
1739220210000|2025-02-10 20:43:30|184574.1|184484.1|184577.8|184487.8|184577.8|184487.8|184574.1|184484.1|4
1739220220000|2025-02-10 20:43:40|184573.8|184483.8|184575|184485|184578.9|184488.9|184573.8|184483.8|3
1739220230000|2025-02-10 20:43:50|184573|184483|184577.3|184487.3|184577.3|184487.3|184573|184483|2
1739220240000|2025-02-10 20:44:00|184575.3|184485.3|184568.9|184478.9|184575.5|184485.5|184568.9|184478.9|7
1739220250000|2025-02-10 20:44:10|184573.3|184483.3|184578.2|184488.2|184578.2|184488.2|184570.2|184480.2|7
1739220260000|2025-02-10 20:44:20|184578.8|184488.8|184575.9|184485.9|184578.8|184488.8|184575.9|184485.9|3
1739220270000|2025-02-10 20:44:30|184571.9|184481.9|184575.7|184485.7|184575.7|184485.7|184571.9|184481.9|2
1739220280000|2025-02-10 20:44:40|184573.4|184483.4|184574.1|184484.1|184577.2|184487.2|184570.1|184480.1|6
1739220290000|2025-02-10 20:44:50|184576.8|184486.8|184576.4|184486.4|184576.8|184486.8|184573.5|184483.5|3
1739220320000|2025-02-10 20:45:20|184574.3|184484.3|184577.3|184487.3|184577.3|184487.3|184574.3|184484.3|2
1739220340000|2025-02-10 20:45:40|184579.6|184489.6|184579.6|184489.6|184579.6|184489.6|184579.6|184489.6|1
1739220350000|2025-02-10 20:45:50|184577.1|184487.1|184577.1|184487.1|184577.1|184487.1|184577.1|184487.1|1
1739220360000|2025-02-10 20:46:00|184573.4|184483.4|184573.9|184483.9|184578.9|184488.9|184573.4|184483.4|4
1739220370000|2025-02-10 20:46:10|184575.9|184485.9|184520|184430|184575.9|184485.9|184520|184430|8
1739220380000|2025-02-10 20:46:20|184517.3|184427.3|184525.6|184435.6|184527.9|184437.9|184517.3|184427.3|8
1739220390000|2025-02-10 20:46:30|184529.3|184439.3|184530.5|184440.5|184532.6|184442.6|184527.5|184437.5|5
1739220400000|2025-02-10 20:46:40|184533.3|184443.3|184533.3|184443.3|184533.3|184443.3|184533.3|184443.3|1
1739220410000|2025-02-10 20:46:50|184536.6|184446.6|184536.6|184446.6|184536.6|184446.6|184531.4|184441.4|5
1739220420000|2025-02-10 20:47:00|184539.2|184449.2|184550|184460|184550|184460|184537.1|184447.1|9
1739220430000|2025-02-10 20:47:10|184552.4|184462.4|184547.7|184457.7|184552.4|184462.4|184547.7|184457.7|3
1739220440000|2025-02-10 20:47:20|184550.1|184460.1|184550.1|184460.1|184550.1|184460.1|184550.1|184460.1|1
1739220450000|2025-02-10 20:47:30|184547.7|184457.7|184547.7|184457.7|184547.7|184457.7|184547.7|184457.7|1
1739220460000|2025-02-10 20:47:40|184550.3|184460.3|184549.4|184459.4|184552.2|184462.2|184547.9|184457.9|4
1739220470000|2025-02-10 20:47:50|184549.6|184459.6|184543|184453|184551.7|184461.7|184543|184453|7
1739220480000|2025-02-10 20:48:00|184545.2|184455.2|184542.6|184452.6|184545.2|184455.2|184542.6|184452.6|2
1739220490000|2025-02-10 20:48:10|184539.9|184449.9|184535.6|184445.6|184539.9|184449.9|184533.3|184443.3|7
1739220510000|2025-02-10 20:48:30|184533.2|184443.2|184523.2|184433.2|184535.4|184445.4|184523.1|184433.1|4
1739220520000|2025-02-10 20:48:40|184526.9|184436.9|184521|184431|184529.1|184439.1|184520.7|184430.7|7
1739220530000|2025-02-10 20:48:50|184524.1|184434.1|184522.1|184432.1|184524.1|184434.1|184522.1|184432.1|2
1739220540000|2025-02-10 20:49:00|184519.1|184429.1|184519.1|184429.1|184519.1|184429.1|184519.1|184429.1|1
1739220550000|2025-02-10 20:49:10|184524.4|184434.4|184522.2|184432.2|184524.4|184434.4|184522.2|184432.2|2
1739220560000|2025-02-10 20:49:20|184525.9|184435.9|184526.2|184436.2|184526.2|184436.2|184523.8|184433.8|3
1739220590000|2025-02-10 20:49:50|184523.7|184433.7|184523.7|184433.7|184523.7|184433.7|184523.7|184433.7|1
1739220600000|2025-02-10 20:50:00|184521.4|184431.4|184527.5|184437.5|184527.5|184437.5|184517.9|184427.9|9
1739220610000|2025-02-10 20:50:10|184529.6|184439.6|184546.1|184456.1|184546.4|184456.4|184529.6|184439.6|7
1739220630000|2025-02-10 20:50:30|184543.6|184453.6|184548.4|184458.4|184548.4|184458.4|184543.6|184453.6|4
1739220640000|2025-02-10 20:50:40|184544.9|184454.9|184547.1|184457.1|184547.1|184457.1|184544.9|184454.9|2
1739220650000|2025-02-10 20:50:50|184546.2|184456.2|184540.7|184450.7|184546.2|184456.2|184536.1|184446.1|7
1739220660000|2025-02-10 20:51:00|184537.9|184447.9|184531|184441|184539.9|184449.9|184530.5|184440.5|9
1739220670000|2025-02-10 20:51:10|184533.4|184443.4|184530.2|184440.2|184533.4|184443.4|184530.2|184440.2|3
1739220700000|2025-02-10 20:51:40|184532.3|184442.3|184532.3|184442.3|184532.3|184442.3|184532.3|184442.3|1
1739220720000|2025-02-10 20:52:00|184534.8|184444.8|184534.9|184444.9|184537.4|184447.4|184534.8|184444.8|3
1739220730000|2025-02-10 20:52:10|184537|184447|184534.6|184444.6|184537|184447|184534.6|184444.6|2
1739220750000|2025-02-10 20:52:30|184537|184447|184538.8|184448.8|184541.1|184451.1|184535.7|184445.7|9
1739220760000|2025-02-10 20:52:40|184538.6|184448.6|184525.8|184435.8|184539.3|184449.3|184525.8|184435.8|6
1739220770000|2025-02-10 20:52:50|184526|184436|184522.9|184432.9|184526|184436|184521.1|184431.1|8
1739220780000|2025-02-10 20:53:00|184525|184435|184524.5|184434.5|184530.5|184440.5|184524.5|184434.5|4
1739220790000|2025-02-10 20:53:10|184527.4|184437.4|184541.8|184451.8|184543.1|184453.1|184527.4|184437.4|12
1739220800000|2025-02-10 20:53:20|184540.6|184450.6|184540.6|184450.6|184540.6|184450.6|184540.6|184450.6|1
1739220810000|2025-02-10 20:53:30|184540.7|184450.7|184530.5|184440.5|184540.7|184450.7|184530.5|184440.5|2
1739220820000|2025-02-10 20:53:40|184527.5|184437.5|184527.7|184437.7|184530.2|184440.2|184527.3|184437.3|4
1739220830000|2025-02-10 20:53:50|184528.8|184438.8|184525.8|184435.8|184528.8|184438.8|184525.8|184435.8|5
1739220840000|2025-02-10 20:54:00|184530.1|184440.1|184529.2|184439.2|184530.1|184440.1|184526.7|184436.7|3
1739220850000|2025-02-10 20:54:10|184525|184435|184525|184435|184525|184435|184525|184435|1
1739220860000|2025-02-10 20:54:20|184527.7|184437.7|184530.3|184440.3|184531.4|184441.4|184527.7|184437.7|7
1739220870000|2025-02-10 20:54:30|184528.2|184438.2|184533.6|184443.6|184534.1|184444.1|184528.2|184438.2|6
1739220880000|2025-02-10 20:54:40|184531.8|184441.8|184527.2|184437.2|184533.1|184443.1|184526.7|184436.7|6
1739220890000|2025-02-10 20:54:50|184530.4|184440.4|184528.2|184438.2|184530.4|184440.4|184526.2|184436.2|4
1739220900000|2025-02-10 20:55:00|184530.7|184440.7|184527.9|184437.9|184532.4|184442.4|184527.9|184437.9|7
1739220910000|2025-02-10 20:55:10|184532.2|184442.2|184527|184437|184532.2|184442.2|184525|184435|7
1739220920000|2025-02-10 20:55:20|184523.1|184433.1|184519.8|184429.8|184525.7|184435.7|184512.9|184422.9|9
1739220930000|2025-02-10 20:55:30|184515.5|184425.5|184513.3|184423.3|184524.2|184434.2|184511.1|184421.1|10
1739220940000|2025-02-10 20:55:40|184510.3|184420.3|184510.2|184420.2|184512.5|184422.5|184510.2|184420.2|3
1739220950000|2025-02-10 20:55:50|184511.8|184421.8|184515.8|184425.8|184516.8|184426.8|184511.8|184421.8|4
1739220960000|2025-02-10 20:56:00|184522.1|184432.1|184528|184438|184530.5|184440.5|184522.1|184432.1|5
1739220970000|2025-02-10 20:56:10|184530.8|184440.8|184523|184433|184530.8|184440.8|184519.5|184429.5|10
1739220980000|2025-02-10 20:56:20|184520.7|184430.7|184523.5|184433.5|184526|184436|184517.3|184427.3|10
1739220990000|2025-02-10 20:56:30|184519.7|184429.7|184519.8|184429.8|184524.1|184434.1|184517.4|184427.4|7
1739221000000|2025-02-10 20:56:40|184521.8|184431.8|184528.2|184438.2|184528.2|184438.2|184521.8|184431.8|4
1739221010000|2025-02-10 20:56:50|184525|184435|184527.4|184437.4|184527.7|184437.7|184524.6|184434.6|4
1739221020000|2025-02-10 20:57:00|184529.7|184439.7|184529.7|184439.7|184529.7|184439.7|184529.7|184439.7|1
1739221030000|2025-02-10 20:57:10|184533|184443|184531.9|184441.9|184533.1|184443.1|184528.4|184438.4|8
1739221040000|2025-02-10 20:57:20|184535.5|184445.5|184530.5|184440.5|184535.5|184445.5|184530.5|184440.5|3
1739221050000|2025-02-10 20:57:30|184509.5|184419.5|184505.4|184415.4|184509.5|184419.5|184500.5|184410.5|13
1739221060000|2025-02-10 20:57:40|184503.2|184413.2|184501.6|184411.6|184504.3|184414.3|184498.7|184408.7|14
1739221070000|2025-02-10 20:57:50|184499.5|184409.5|184497.1|184407.1|184502.2|184412.2|184497|184407|16
1739221080000|2025-02-10 20:58:00|184499.1|184409.1|184495.6|184405.6|184500.7|184410.7|184495.5|184405.5|14
1739221090000|2025-02-10 20:58:10|184495.7|184405.7|184495.1|184405.1|184498.5|184408.5|184490.6|184400.6|18
1739221100000|2025-02-10 20:58:20|184497.2|184407.2|184495.9|184405.9|184498.3|184408.3|184491.4|184401.4|4
1739221110000|2025-02-10 20:58:30|184496.1|184406.1|184497.7|184407.7|184497.7|184407.7|184491.7|184401.7|6
1739221120000|2025-02-10 20:58:40|184492.2|184402.2|184495.7|184405.7|184498.3|184408.3|184492.2|184402.2|7
1739221130000|2025-02-10 20:58:50|184491.5|184401.5|184491.2|184401.2|184497.4|184407.4|184491.2|184401.2|4
1739221140000|2025-02-10 20:59:00|184492.4|184402.4|184493.9|184403.9|184494.5|184404.5|184489.3|184399.3|15
1739221150000|2025-02-10 20:59:10|184496.1|184406.1|184493.1|184403.1|184499.5|184409.5|184492.8|184402.8|10
1739221160000|2025-02-10 20:59:20|184497.9|184407.9|184500.4|184410.4|184502.8|184412.8|184493.1|184403.1|6
1739221170000|2025-02-10 20:59:30|184498.3|184408.3|184503.2|184413.2|184503.2|184413.2|184498.3|184408.3|6
1739221180000|2025-02-10 20:59:40|184498.9|184408.9|184503.4|184413.4|184503.4|184413.4|184498.9|184408.9|7
1739221190000|2025-02-10 20:59:50|184501.3|184411.3|184501.3|184411.3|184501.3|184411.3|184501.3|184411.3|1
1739221200000|2025-02-10 21:00:00|184501.5|184411.5|184498.8|184408.8|184506|184416|184497.5|184407.5|6
1739221240000|2025-02-10 21:00:40|184497.7|184407.7|184497.7|184407.7|184497.7|184407.7|184497.7|184407.7|1
1739221260000|2025-02-10 21:01:00|184496.1|184406.1|184496.1|184406.1|184496.1|184406.1|184496.1|184406.1|1
1739221310000|2025-02-10 21:01:50|184503.3|184413.3|184503.3|184413.3|184503.3|184413.3|184503.3|184413.3|1
1739221330000|2025-02-10 21:02:10|184507.1|184417.1|184507.1|184417.1|184507.1|184417.1|184507.1|184417.1|1
1739221340000|2025-02-10 21:02:20|184503.3|184413.3|184503.3|184413.3|184507.1|184417.1|184503.3|184413.3|3
1739221350000|2025-02-10 21:02:30|184507.5|184417.5|184507.5|184417.5|184507.5|184417.5|184507.5|184417.5|1
1739221550000|2025-02-10 21:05:50|184504.1|184414.1|184480|184390|184504.1|184414.1|184480|184390|2
1739221570000|2025-02-10 21:06:10|184488.5|184398.5|184488.5|184398.5|184488.5|184398.5|184488.5|184398.5|1
1739221610000|2025-02-10 21:06:50|184550.1|184338.9|184550.1|184338.9|184550.1|184338.9|184550.1|184338.9|1
1739221620000|2025-02-10 21:07:00|184552.4|184340.9|184514.4|184384.4|184552.4|184384.4|184514.4|184340.9|2
1739221660000|2025-02-10 21:07:40|184514.2|184384.2|184514.2|184384.2|184514.2|184384.2|184514.2|184384.2|1
1739221680000|2025-02-10 21:08:00|184513.1|184383.1|184513.1|184383.1|184513.1|184383.1|184513.1|184383.1|1
1739221720000|2025-02-10 21:08:40|184509.8|184379.8|184503.5|184373.5|184509.8|184379.8|184503.5|184373.5|3
1739221750000|2025-02-10 21:09:10|184505.5|184375.5|184507.1|184377.1|184507.1|184377.1|184505.5|184375.5|2
1739221770000|2025-02-10 21:09:30|184506.5|184376.5|184502.6|184372.6|184508.4|184378.4|184502.6|184372.6|4
1739221810000|2025-02-10 21:10:10|184507.1|184377.1|184507.1|184377.1|184507.1|184377.1|184507.1|184377.1|1
1739221820000|2025-02-10 21:10:20|184507.3|184377.3|184507.3|184377.3|184507.3|184377.3|184507.3|184377.3|1
1739221830000|2025-02-10 21:10:30|184504.4|184374.4|184514.4|184384.4|184514.4|184384.4|184504.4|184374.4|2
1739221840000|2025-02-10 21:10:40|184519.8|184389.8|184519.8|184389.8|184519.8|184389.8|184519.8|184389.8|1
1739221850000|2025-02-10 21:10:50|184518.6|184388.6|184512.6|184382.6|184518.6|184388.6|184512.6|184382.6|4
1739221860000|2025-02-10 21:11:00|184514.1|184384.1|184513.6|184383.6|184514.1|184384.1|184513.6|184383.6|2
1739221880000|2025-02-10 21:11:20|184514.6|184384.6|184514.6|184384.6|184514.6|184384.6|184514.6|184384.6|1
1739221890000|2025-02-10 21:11:30|184513.4|184383.4|184513.4|184383.4|184513.4|184383.4|184513.4|184383.4|1
1739221910000|2025-02-10 21:11:50|184514.7|184384.7|184514.7|184384.7|184514.7|184384.7|184514.7|184384.7|1
1739221940000|2025-02-10 21:12:20|184516|184386|184516|184386|184516|184386|184514.4|184384.4|3
1739221960000|2025-02-10 21:12:40|184514.1|184384.1|184514.1|184384.1|184514.1|184384.1|184514.1|184384.1|1
1739221970000|2025-02-10 21:12:50|184514|184384|184514|184384|184514|184384|184514|184384|1
1739222010000|2025-02-10 21:13:30|184514.1|184384.1|184514.1|184384.1|184514.1|184384.1|184514.1|184384.1|1
1739222020000|2025-02-10 21:13:40|184513|184383|184514.3|184384.3|184514.3|184384.3|184513|184383|2
1739222050000|2025-02-10 21:14:10|184512.7|184382.7|184514|184384|184514|184384|184512.7|184382.7|2
1739222100000|2025-02-10 21:15:00|184515.1|184385.1|184516.6|184386.6|184516.6|184386.6|184515.1|184385.1|3
1739222110000|2025-02-10 21:15:10|184515|184385|184515|184385|184515|184385|184515|184385|1
1739222120000|2025-02-10 21:15:20|184513.1|184383.1|184513.1|184383.1|184513.1|184383.1|184513.1|184383.1|1
1739222140000|2025-02-10 21:15:40|184514.4|184384.4|184515.4|184385.4|184515.4|184385.4|184514.4|184384.4|2
1739222160000|2025-02-10 21:16:00|184513.7|184383.7|184513.7|184383.7|184513.7|184383.7|184513.7|184383.7|1
1739222170000|2025-02-10 21:16:10|184512.6|184382.6|184512.6|184382.6|184512.6|184382.6|184512.6|184382.6|1
1739222190000|2025-02-10 21:16:30|184516.1|184386.1|184516.1|184386.1|184516.1|184386.1|184516.1|184386.1|1
1739222220000|2025-02-10 21:17:00|184514.3|184384.3|184516.1|184386.1|184516.1|184386.1|184514.3|184384.3|2
1739222240000|2025-02-10 21:17:20|184514.5|184384.5|184515.9|184385.9|184515.9|184385.9|184514.5|184384.5|2
1739222260000|2025-02-10 21:17:40|184515.4|184385.4|184516.2|184386.2|184516.2|184386.2|184515.4|184385.4|2
1739222270000|2025-02-10 21:17:50|184514.4|184384.4|184509.9|184379.9|184514.4|184384.4|184509.9|184379.9|2
1739222280000|2025-02-10 21:18:00|184508.9|184378.9|184508.9|184378.9|184508.9|184378.9|184508.9|184378.9|1
1739222300000|2025-02-10 21:18:20|184507.5|184377.5|184507.9|184377.9|184507.9|184377.9|184507.2|184377.2|3
1739222310000|2025-02-10 21:18:30|184509.1|184379.1|184508.1|184378.1|184509.1|184379.1|184508.1|184378.1|2
1739222330000|2025-02-10 21:18:50|184508.3|184378.3|184508.3|184378.3|184508.3|184378.3|184508.3|184378.3|1
1739222340000|2025-02-10 21:19:00|184495.6|184365.6|184462.7|184372.7|184495.6|184372.7|184434|184330|13
1739222350000|2025-02-10 21:19:10|184465.1|184375.1|184471.7|184341.7|184482.6|184375.1|184456.4|184341.7|6
1739222370000|2025-02-10 21:19:30|184477.3|184347.3|184466.6|184336.6|184477.3|184347.3|184466.6|184336.6|2
1739222410000|2025-02-10 21:20:10|184462.6|184332.6|184463.5|184333.5|184463.5|184333.5|184460.5|184330.5|7
1739222420000|2025-02-10 21:20:20|184462.1|184332.1|184469.6|184339.6|184473.6|184343.6|184462.1|184332.1|4
1739222430000|2025-02-10 21:20:30|184477.1|184347.1|184477.1|184347.1|184477.1|184347.1|184477.1|184347.1|1
1739222440000|2025-02-10 21:20:40|184483.3|184353.3|184476.1|184346.1|184483.3|184353.3|184476.1|184346.1|2
1739222450000|2025-02-10 21:20:50|184465.6|184335.6|184471.2|184341.2|184471.2|184341.2|184465.6|184335.6|2
1739222460000|2025-02-10 21:21:00|184464.1|184334.1|184464.1|184334.1|184464.1|184334.1|184464.1|184334.1|1
1739222470000|2025-02-10 21:21:10|184471.3|184341.3|184463.7|184333.7|184471.3|184341.3|184463.7|184333.7|2
1739222500000|2025-02-10 21:21:40|184470.1|184340.1|184470.1|184340.1|184470.1|184340.1|184470.1|184340.1|1
1739222520000|2025-02-10 21:22:00|184465.7|184335.7|184466.2|184336.2|184466.2|184336.2|184465.7|184335.7|2
1739222530000|2025-02-10 21:22:10|184459|184329|184460.6|184330.6|184460.6|184330.6|184459|184329|2
1739222560000|2025-02-10 21:22:40|184460.7|184330.7|184462|184332|184462|184332|184460.7|184330.7|3
1739222580000|2025-02-10 21:23:00|184460.5|184330.5|184462.1|184332.1|184462.1|184332.1|184460.5|184330.5|2
1739222600000|2025-02-10 21:23:20|184464.7|184334.7|184462.1|184332.1|184464.7|184334.7|184462.1|184332.1|2
1739222640000|2025-02-10 21:24:00|184464.5|184334.5|184461.9|184331.9|184464.5|184334.5|184461.9|184331.9|2
1739222660000|2025-02-10 21:24:20|184464|184334|184461.5|184331.5|184464|184334|184461.5|184331.5|2
1739222680000|2025-02-10 21:24:40|184462.1|184332.1|184462.5|184332.5|184464.5|184334.5|184462.1|184332.1|3
1739222690000|2025-02-10 21:24:50|184464.9|184334.9|184463|184333|184464.9|184334.9|184462.2|184332.2|6
1739222700000|2025-02-10 21:25:00|184462.7|184332.7|184464.2|184334.2|184464.2|184334.2|184462.7|184332.7|2
1739222720000|2025-02-10 21:25:20|184463.5|184333.5|184463.4|184333.4|184463.5|184333.5|184462|184332|3
1739222750000|2025-02-10 21:25:50|184463.3|184333.3|184463.7|184333.7|184466.2|184336.2|184463.3|184333.3|3
1739222770000|2025-02-10 21:26:10|184463.9|184333.9|184463.9|184333.9|184463.9|184333.9|184463.9|184333.9|1
1739222790000|2025-02-10 21:26:30|184463.6|184333.6|184463.6|184333.6|184463.6|184333.6|184463.6|184333.6|1
1739222800000|2025-02-10 21:26:40|184464.4|184334.4|184464.4|184334.4|184466.7|184336.7|184464.4|184334.4|3
1739222830000|2025-02-10 21:27:10|184466.4|184336.4|184464.4|184334.4|184466.4|184336.4|184464.4|184334.4|2
1739222840000|2025-02-10 21:27:20|184466.1|184336.1|184464|184334|184466.1|184336.1|184464|184334|2
1739222850000|2025-02-10 21:27:30|184462.5|184332.5|184477.4|184387.4|184477.4|184387.4|184445.1|184332.5|5
1739222860000|2025-02-10 21:27:40|184474.5|184384.5|184478.7|184388.7|184478.7|184388.7|184474.5|184384.5|3
1739222870000|2025-02-10 21:27:50|184481|184391|184481|184391|184481|184391|184481|184391|1
1739222880000|2025-02-10 21:28:00|184480.5|184390.5|184480.5|184390.5|184480.5|184390.5|184480.5|184390.5|1
1739222900000|2025-02-10 21:28:20|184479.3|184389.3|184479.3|184389.3|184479.3|184389.3|184479.3|184389.3|1
1739222910000|2025-02-10 21:28:30|184481.6|184391.6|184482.4|184392.4|184482.4|184392.4|184479.7|184389.7|3
1739222920000|2025-02-10 21:28:40|184485.6|184395.6|184485.6|184395.6|184485.6|184395.6|184485.6|184395.6|1
1739222950000|2025-02-10 21:29:10|184488.8|184398.8|184488.8|184398.8|184488.8|184398.8|184488.8|184398.8|1
1739222970000|2025-02-10 21:29:30|184489.1|184399.1|184489.1|184399.1|184489.1|184399.1|184489.1|184399.1|1
1739222980000|2025-02-10 21:29:40|184489|184399|184489|184399|184489|184399|184489|184399|1
1739222990000|2025-02-10 21:29:50|184489.1|184399.1|184489.1|184399.1|184489.1|184399.1|184489.1|184399.1|1
1739223000000|2025-02-10 21:30:00|184488.1|184398.1|184512.7|184382.7|184512.7|184398.2|184488.1|184378.8|5
1739223020000|2025-02-10 21:30:20|184513.1|184383.1|184513.1|184383.1|184513.1|184383.1|184513.1|184383.1|1
1739223040000|2025-02-10 21:30:40|184513.8|184383.8|184513.8|184383.8|184513.8|184383.8|184513.8|184383.8|1
1739223060000|2025-02-10 21:31:00|184512.3|184382.3|184512.3|184382.3|184512.3|184382.3|184512.3|184382.3|1
1739223080000|2025-02-10 21:31:20|184513.7|184383.7|184513.7|184383.7|184513.7|184383.7|184513.7|184383.7|1
1739223190000|2025-02-10 21:33:10|184513|184383|184513.2|184383.2|184513.2|184383.2|184513|184383|2
1739223210000|2025-02-10 21:33:30|184513.8|184383.8|184513.8|184383.8|184513.8|184383.8|184513.8|184383.8|1
1739223250000|2025-02-10 21:34:10|184514|184384|184513.4|184383.4|184514|184384|184513.4|184383.4|3
1739223260000|2025-02-10 21:34:20|184509|184379|184512.9|184382.9|184512.9|184382.9|184509|184379|2
1739223270000|2025-02-10 21:34:30|184513.2|184383.2|184517|184387|184517|184387|184513.2|184383.2|3
1739223280000|2025-02-10 21:34:40|184516.7|184386.7|184516.7|184386.7|184516.7|184386.7|184516.7|184386.7|1
1739223290000|2025-02-10 21:34:50|184512.7|184382.7|184514.9|184384.9|184514.9|184384.9|184512.7|184382.7|2
1739223300000|2025-02-10 21:35:00|184516.9|184386.9|184516.9|184386.9|184516.9|184386.9|184516.9|184386.9|1
1739223360000|2025-02-10 21:36:00|184519.3|184389.3|184518.3|184388.3|184519.3|184389.3|184516.6|184386.6|3
1739223390000|2025-02-10 21:36:30|184519.9|184389.9|184519.9|184389.9|184519.9|184389.9|184519.9|184389.9|1
1739223400000|2025-02-10 21:36:40|184522.4|184392.4|184524|184394|184524|184394|184522.3|184392.3|3
1739223460000|2025-02-10 21:37:40|184525.2|184395.2|184525.2|184395.2|184525.2|184395.2|184525.2|184395.2|1
1739223490000|2025-02-10 21:38:10|184525.3|184395.3|184525.3|184395.3|184525.3|184395.3|184525.3|184395.3|1
1739223510000|2025-02-10 21:38:30|184528.7|184398.7|184524.5|184394.5|184528.7|184398.7|184524.5|184394.5|3
1739223520000|2025-02-10 21:38:40|184519.4|184389.4|184519.4|184389.4|184519.4|184389.4|184519.4|184389.4|1
1739223560000|2025-02-10 21:39:20|184538.4|184408.4|184530.5|184400.5|184541.8|184411.8|184530.5|184400.5|4
1739223580000|2025-02-10 21:39:40|184520.2|184390.2|184514.7|184384.7|184520.2|184390.2|184514.7|184384.7|2
1739223600000|2025-02-10 21:40:00|184513.8|184383.8|184510.9|184380.9|184513.8|184383.8|184510.9|184380.9|3
1739223610000|2025-02-10 21:40:10|184509.7|184379.7|184509.7|184379.7|184509.7|184379.7|184509.7|184379.7|1
1739223620000|2025-02-10 21:40:20|184508.7|184378.7|184507.4|184377.4|184508.7|184378.7|184507.4|184377.4|2
1739223630000|2025-02-10 21:40:30|184506.1|184376.1|184506.1|184376.1|184506.1|184376.1|184506.1|184376.1|1
1739223640000|2025-02-10 21:40:40|184507.2|184377.2|184508.4|184378.4|184508.4|184378.4|184507.2|184377.2|2
1739223660000|2025-02-10 21:41:00|184506.3|184376.3|184506.3|184376.3|184506.3|184376.3|184506.3|184376.3|1
1739223670000|2025-02-10 21:41:10|184494.7|184364.7|184491.4|184361.4|184494.7|184364.7|184491.4|184361.4|2
1739223680000|2025-02-10 21:41:20|184490|184360|184532.4|184402.4|184555.9|184425.9|184490|184360|11
1739223710000|2025-02-10 21:41:50|184590.9|184336.3|184520.4|184390.4|184590.9|184390.4|184520.4|184336.3|2
1739223740000|2025-02-10 21:42:20|184579.4|184329|184578.4|184332.1|184581.9|184336.7|184578.4|184329|3
1739223750000|2025-02-10 21:42:30|184579.6|184327.8|184576.7|184331.5|184582.4|184334.6|184576.7|184327.8|4
1739223760000|2025-02-10 21:42:40|184575.4|184328.7|184574.9|184332.1|184582.3|184334.6|184574.9|184328.7|6
1739223770000|2025-02-10 21:42:50|184575.3|184328.6|184520.7|184390.7|184582.4|184390.7|184520.7|184328.6|4
1739223780000|2025-02-10 21:43:00|184532.1|184402.1|184521.4|184391.4|184532.1|184402.1|184521.4|184391.4|2
1739223790000|2025-02-10 21:43:10|184534.3|184404.3|184521.1|184391.1|184534.3|184404.3|184521.1|184391.1|4
1739223800000|2025-02-10 21:43:20|184532.9|184402.9|184520.5|184390.5|184532.9|184402.9|184520.5|184390.5|2
1739223810000|2025-02-10 21:43:30|184532.5|184402.5|184519.6|184389.6|184532.5|184402.5|184519.6|184389.6|6
1739223820000|2025-02-10 21:43:40|184532.1|184402.1|184520.6|184390.6|184532.1|184402.1|184520.1|184390.1|6
1739223830000|2025-02-10 21:43:50|184531.4|184401.4|184531.5|184401.5|184531.5|184401.5|184520.5|184390.5|3
1739223860000|2025-02-10 21:44:20|184569.2|184305.9|184536.8|184406.8|184589.5|184406.8|184520.8|184305.9|6
1739223870000|2025-02-10 21:44:30|184521.5|184391.5|184522.6|184392.6|184536.8|184406.8|184521.5|184391.5|5
1739223880000|2025-02-10 21:44:40|184537.4|184407.4|184525.4|184395.4|184537.4|184407.4|184523.8|184393.8|6
1739223890000|2025-02-10 21:44:50|184539.5|184409.5|184523.6|184393.6|184539.5|184409.5|184523.6|184393.6|8
1739223900000|2025-02-10 21:45:00|184534.2|184404.2|184574.1|184356.3|184574.1|184405.6|184517.3|184351.6|8
1739223910000|2025-02-10 21:45:10|184550|184332.2|184520.2|184390.2|184571.8|184390.2|184516.4|184332.2|7
1739223920000|2025-02-10 21:45:20|184574.3|184356.5|184556.9|184339.1|184593.1|184393.3|184523.3|184339.1|6
1739223930000|2025-02-10 21:45:30|184522.9|184392.9|184516.1|184386.1|184579.3|184394.5|184516.1|184331.9|10
1739223940000|2025-02-10 21:45:40|184570.3|184352.5|184516.8|184386.8|184573.3|184387.6|184516.1|184331.9|9
1739223950000|2025-02-10 21:45:50|184571.1|184353.3|184566.8|184349|184589.3|184405|184535|184349|7
1739223960000|2025-02-10 21:46:00|184584.8|184367|184552.6|184334.8|184584.8|184395.5|184525.5|184334.8|11
1739223970000|2025-02-10 21:46:10|184573.3|184355.5|184568.4|184350.6|184573.3|184355.5|184550.6|184332.8|3
1739223980000|2025-02-10 21:46:20|184536.4|184406.4|184557.1|184339.3|184592.1|184406.4|184536.4|184336.3|7
1739223990000|2025-02-10 21:46:30|184574.9|184357.1|184566.8|184349|184577.8|184400.6|184519|184333.6|13
1739224000000|2025-02-10 21:46:40|184533.3|184403.3|184556.5|184355.8|184587.5|184403.3|184533.3|184338.7|4
1739224010000|2025-02-10 21:46:50|184591.9|184374.1|184560|184358.8|184591.9|184401|184531|184341.3|12
1739224020000|2025-02-10 21:47:00|184532.8|184402.8|184566.7|184348.9|184593.3|184402.8|184532.8|184334.8|12
1739224030000|2025-02-10 21:47:10|184532.4|184402.4|184564.8|184347|184587.6|184403.8|184531.6|184346.8|9
1739224040000|2025-02-10 21:47:20|184532.1|184402.1|184562.7|184344.9|184587.2|184402.1|184532.1|184344|5
1739224050000|2025-02-10 21:47:30|184579.7|184361.9|184574.8|184357|184579.7|184361.9|184554|184336.2|4
1739224060000|2025-02-10 21:47:40|184541.3|184411.3|184568.3|184350.5|184595.6|184411.3|184530.4|184344.5|6
1739224070000|2025-02-10 21:47:50|184534.3|184404.3|184562.2|184344.4|184588|184404.3|184534.3|184344.4|3
1739224080000|2025-02-10 21:48:00|184580.6|184362.8|184561.2|184343.4|184581.7|184397.8|184527.8|184342.8|7
1739224090000|2025-02-10 21:48:10|184583.4|184365.6|184518.9|184388.9|184583.4|184388.9|184518.9|184330.6|3
1739224100000|2025-02-10 21:48:20|184577.1|184359.3|184560.7|184360.1|184577.3|184360.1|184559.7|184341.9|5
1739224110000|2025-02-10 21:48:30|184577.9|184341.6|184566.2|184348.4|184588.2|184403|184528.4|184341.6|13
1739224120000|2025-02-10 21:48:40|184532.6|184402.6|184564.9|184347.1|184586.8|184402.6|184531|184347.1|11
1739224130000|2025-02-10 21:48:50|184583.1|184365.3|184562.2|184344.4|184589.1|184371.3|184562.2|184344.4|4
1739224140000|2025-02-10 21:49:00|184582|184364.2|184563.5|184345.7|184582|184406.4|184536.4|184335.5|9
1739224150000|2025-02-10 21:49:10|184583.6|184365.8|184566.5|184348.7|184588.9|184371.1|184566.5|184348.7|8
1739224160000|2025-02-10 21:49:20|184586.7|184368.9|184575.6|184357.8|184590.6|184372.8|184553.8|184336|8
1739224170000|2025-02-10 21:49:30|184559|184341.2|184575.9|184358.1|184575.9|184358.1|184559|184341.2|2
1739224180000|2025-02-10 21:49:40|184541.4|184411.4|184559|184341.2|184594.7|184411.4|184528.7|184341.2|11
1739224190000|2025-02-10 21:49:50|184582.8|184365|184560.1|184342.3|184584.8|184367|184560.1|184342.3|8
1739224200000|2025-02-10 21:50:00|184584.8|184367|184561.3|184343.5|184584.8|184367|184559.8|184342|4
1739224210000|2025-02-10 21:50:10|184578.6|184360.8|184569.2|184351.4|184596.8|184379|184553.9|184336.1|8
1739224220000|2025-02-10 21:50:20|184590.8|184373|184563.9|184346.1|184596.2|184378.4|184558|184340.2|13
1739224230000|2025-02-10 21:50:30|184546.4|184328.6|184574.4|184356.6|184609.9|184392.1|184546.4|184328.6|12
1739224240000|2025-02-10 21:50:40|184590.8|184373|184582.8|184365|184603.7|184385.9|184558.1|184340.3|9
1739224250000|2025-02-10 21:50:50|184559.1|184341.3|184596.6|184378.8|184596.6|184378.8|184559.1|184341.3|12
1739224260000|2025-02-10 21:51:00|184591.2|184373.4|184562.5|184344.7|184596.1|184378.3|184558.8|184341|14
1739224270000|2025-02-10 21:51:10|184580.8|184363|184564.4|184346.6|184595.5|184377.7|184553.4|184335.6|10
1739224280000|2025-02-10 21:51:20|184589.9|184372.1|184576.8|184359|184599.3|184381.5|184557.7|184339.9|13
1739224290000|2025-02-10 21:51:30|184600.6|184382.8|184562|184344.2|184605.2|184387.4|184560.2|184342.4|8
1739224300000|2025-02-10 21:51:40|184582.4|184364.6|184582.3|184364.5|184598.3|184380.5|184561.5|184343.7|7
1739224310000|2025-02-10 21:51:50|184555.6|184337.8|184573.8|184356|184591.7|184373.9|184555.4|184337.6|11
1739224320000|2025-02-10 21:52:00|184590.4|184372.6|184582.7|184364.9|184595.2|184377.4|184555.3|184337.5|9
1739224330000|2025-02-10 21:52:10|184602.2|184384.4|184562.4|184344.6|184602.2|184384.4|184556.1|184338.3|13
1739224340000|2025-02-10 21:52:20|184582.2|184364.4|184582.1|184364.3|184595|184377.2|184555.4|184337.6|8
1739224350000|2025-02-10 21:52:30|184555.8|184338|184561.8|184344|184592|184374.2|184555.8|184338|9
1739224360000|2025-02-10 21:52:40|184596.4|184378.6|184565.8|184348|184596.4|184378.6|184561.8|184344|8
1739224370000|2025-02-10 21:52:50|184592|184374.2|184562.2|184344.4|184592|184374.2|184562.2|184344.4|2
1739224380000|2025-02-10 21:53:00|184592.7|184374.9|184561.2|184343.4|184592.7|184374.9|184561.2|184343.4|3
1739224390000|2025-02-10 21:53:10|184587.8|184370|184562.1|184344.3|184587.8|184370|184562|184344.2|6
1739224400000|2025-02-10 21:53:20|184590.2|184372.4|184576.4|184358.6|184597.5|184379.7|184553.9|184336.1|12
1739224410000|2025-02-10 21:53:30|184599.7|184381.9|184562|184344.2|184599.7|184381.9|184561|184343.2|7
1739224420000|2025-02-10 21:53:40|184597.2|184379.4|184576.3|184358.5|184597.2|184379.4|184553.9|184336.1|5
1739224430000|2025-02-10 21:53:50|184597|184379.2|184561.9|184344.1|184597|184379.2|184561.6|184343.8|5
1739224440000|2025-02-10 21:54:00|184584.9|184367.1|184562.6|184344.8|184607.6|184389.8|184561.2|184343.4|14
1739224450000|2025-02-10 21:54:10|184583.6|184365.8|184562.3|184344.5|184588.2|184370.4|184562|184344.2|8
1739224460000|2025-02-10 21:54:20|184584.8|184367|184562.5|184344.7|184591.5|184373.7|184561|184343.2|10
1739224470000|2025-02-10 21:54:30|184580.1|184362.3|184560.6|184342.8|184580.1|184362.3|184560.6|184342.8|2
1739224480000|2025-02-10 21:54:40|184587.8|184370|184561.9|184344.1|184596.1|184378.3|184561.7|184343.9|13
1739224490000|2025-02-10 21:54:50|184582.5|184364.7|184581.2|184363.4|184599|184381.2|184554.8|184337|8
1739224500000|2025-02-10 21:55:00|184609.1|184391.3|184573.4|184355.6|184609.1|184391.3|184553.9|184336.1|8
1739224510000|2025-02-10 21:55:10|184596.2|184378.4|184563.1|184345.3|184596.2|184378.4|184559.4|184341.6|5
1739224520000|2025-02-10 21:55:20|184580.2|184362.4|184573.6|184355.8|184602.3|184384.5|184553.9|184336.1|10
1739224530000|2025-02-10 21:55:30|184596.2|184378.4|184559.5|184341.7|184596.2|184378.4|184559.5|184341.7|3
1739224540000|2025-02-10 21:55:40|184577|184359.2|184573.3|184355.5|184597.8|184380|184553.9|184336.1|4
1739224550000|2025-02-10 21:55:50|184609.1|184391.3|184602.3|184384.5|184609.1|184391.3|184553.9|184336.1|5
1739224560000|2025-02-10 21:56:00|184553.9|184336.1|184573.5|184355.7|184573.5|184355.7|184553.9|184336.1|2
1739224570000|2025-02-10 21:56:10|184596.2|184378.4|184560.4|184342.6|184596.2|184378.4|184560.4|184342.6|3
1739224580000|2025-02-10 21:56:20|184584.7|184366.9|184575.2|184357.4|184602.3|184384.5|184553.9|184336.1|11
1739224590000|2025-02-10 21:56:30|184596.2|184378.4|184559.4|184341.6|184596.2|184378.4|184559.4|184341.6|3
1739224600000|2025-02-10 21:56:40|184585.3|184367.5|184561.4|184343.6|184602.3|184384.5|184559.5|184341.7|8
1739224610000|2025-02-10 21:56:50|184588.1|184370.3|184566.7|184348.9|184588.1|184370.3|184566.7|184348.9|2
1739224620000|2025-02-10 21:57:00|184584.9|184367.1|184600.2|184264.8|184633.5|184384.5|184560.5|184264.8|14
1739224630000|2025-02-10 21:57:10|184633.5|184291.5|184601.2|184273.8|184658.5|184316.5|184599.8|184264.8|16
1739224640000|2025-02-10 21:57:20|184600.6|184274.4|184600.7|184274.3|184633.5|184291.5|184600.6|184264.8|12
1739224650000|2025-02-10 21:57:30|184600.2|184274.8|184600.8|184274.2|184633.6|184291.6|184600.2|184264.8|11
1739224660000|2025-02-10 21:57:40|184600|184275|184601.2|184273.9|184633.6|184291.6|184600|184264.8|12
1739224670000|2025-02-10 21:57:50|184600.2|184274.8|184600.5|184274.5|184658.5|184316.5|184600.2|184270|12
1739224680000|2025-02-10 21:58:00|184600.1|184274.9|184600.6|184274.4|184658.5|184316.5|184599.9|184264.8|14
1739224690000|2025-02-10 21:58:10|184658.5|184264.8|184601.5|184273.5|184671|184329|184601|184264.8|11
1739224700000|2025-02-10 21:58:20|184671|184329|184601.8|184273.2|184671|184329|184601|184264.8|12
1739224710000|2025-02-10 21:58:30|184601.1|184273.9|184601.5|184273.6|184633.5|184291.5|184601.1|184264.8|11
1739224720000|2025-02-10 21:58:40|184600.8|184274.2|184633.6|184291.6|184658.5|184316.5|184600.8|184264.8|11
1739224730000|2025-02-10 21:58:50|184600.9|184274.1|184601.5|184273.6|184671|184329|184600|184264.8|12
1739224740000|2025-02-10 21:59:00|184600.8|184274.2|184601.4|184273.6|184633.5|184291.5|184600.8|184264.8|10
1739224750000|2025-02-10 21:59:10|184633.5|184264.8|184601.4|184273.6|184658.5|184316.5|184601.2|184264.8|5
1739224760000|2025-02-10 21:59:20|184600.8|184274.2|184600.6|184274.4|184633.5|184291.5|184599.8|184264.8|8
1739224770000|2025-02-10 21:59:30|184633.5|184291.5|184600.8|184274.2|184633.5|184291.5|184600.4|184264.8|9
1739224780000|2025-02-10 21:59:40|184600.3|184270|184600.8|184274.2|184671|184329|184600.3|184264.8|12
1739224790000|2025-02-10 21:59:50|184600.3|184274.7|184633.5|184291.5|184659.9|184317.9|184600.3|184270|11
1739226960000|2025-02-10 22:36:00|184646|184304|184658.5|184316.5|184658.5|184316.5|184646|184304|2
1739226970000|2025-02-10 22:36:10|184671|184329|184671|184329|184671|184329|184671|184329|1
1739228220000|2025-02-10 22:57:00|184696|184354|184683.5|184341.5|184696|184354|184683.5|184341.5|2
1739228460000|2025-02-10 23:01:00|184684.3|184342.3|184683.5|184341.5|184684.3|184342.3|184683.5|184341.5|3
1739228500000|2025-02-10 23:01:40|184684.5|184342.5|184684.5|184342.5|184684.5|184342.5|184684.5|184342.5|1
1739228520000|2025-02-10 23:02:00|184681.7|184339.7|184683.5|184341.5|184683.5|184341.5|184681.7|184339.7|2
1739228530000|2025-02-10 23:02:10|184683.8|184341.8|184670|184328|184683.8|184341.8|184665|184323|4
1739228570000|2025-02-10 23:02:50|184671|184329|184671|184329|184671|184329|184671|184329|1
1739228600000|2025-02-10 23:03:20|184671.5|184329.5|184671.5|184329.5|184671.5|184329.5|184671.5|184329.5|1
1739228620000|2025-02-10 23:03:40|184671|184329|184671|184329|184671|184329|184671|184329|1
1739228660000|2025-02-10 23:04:20|184671.5|184329.5|184671.5|184329.5|184671.5|184329.5|184671.5|184329.5|1
1739228680000|2025-02-10 23:04:40|184671|184329|184671|184329|184671|184329|184671|184329|1
1739228710000|2025-02-10 23:05:10|184671.5|184329.5|184671.5|184329.5|184671.5|184329.5|184671.5|184329.5|1
1739228730000|2025-02-10 23:05:30|184671|184329|184484.4|184142.4|184671.5|184329.5|184484.4|184142.4|3
1739228740000|2025-02-10 23:05:40|184552.3|184210.3|184602.3|184260.3|184602.3|184260.3|184552.3|184210.3|2
1739228750000|2025-02-10 23:05:50|184527.3|184185.3|184550.7|184208.7|184552.7|184210.7|184527.3|184185.3|4
1739228760000|2025-02-10 23:06:00|184550.9|184208.9|184583.5|184241.5|184590.4|184248.4|184550.9|184208.9|8
1739228770000|2025-02-10 23:06:10|184590.4|184248.4|184590.4|184248.4|184590.4|184248.4|184590.4|184248.4|1
1739228790000|2025-02-10 23:06:30|184588.9|184246.9|184583.5|184241.5|184588.9|184246.9|184583.5|184241.5|2
1739228840000|2025-02-10 23:07:20|184587.9|184245.9|184587.9|184245.9|184587.9|184245.9|184587.9|184245.9|1
1739228860000|2025-02-10 23:07:40|184583.5|184241.5|184583.5|184241.5|184583.5|184241.5|184583.5|184241.5|1
1739228880000|2025-02-10 23:08:00|184668.3|184326.3|184668.3|184326.3|184668.3|184326.3|184668.3|184326.3|1
1739228890000|2025-02-10 23:08:10|184667.9|184325.9|184521.4|184303.6|184670.1|184328.1|184521.4|184242.1|5
1739228930000|2025-02-10 23:08:50|184585.8|184243.8|184585.8|184243.8|184585.8|184243.8|184585.8|184243.8|1
1739228950000|2025-02-10 23:09:10|184521.4|184303.6|184521.4|184303.6|184521.4|184303.6|184521.4|184303.6|1
1739228990000|2025-02-10 23:09:50|184585.8|184243.8|184585.8|184243.8|184585.8|184243.8|184585.8|184243.8|1
1739229000000|2025-02-10 23:10:00|184521.4|184303.6|184521.4|184303.6|184521.4|184303.6|184521.4|184303.6|1
1739229040000|2025-02-10 23:10:40|184585.8|184243.8|184585.8|184243.8|184585.8|184243.8|184585.8|184243.8|1
1739229060000|2025-02-10 23:11:00|184585.9|184243.9|184521.4|184303.6|184585.9|184303.6|184521.4|184243.9|2
1739229100000|2025-02-10 23:11:40|184593.6|184251.6|184593.6|184251.6|184593.6|184251.6|184593.6|184251.6|1
1739229110000|2025-02-10 23:11:50|184521.4|184303.6|184521.4|184303.6|184521.4|184303.6|184521.4|184303.6|1
1739229160000|2025-02-10 23:12:40|184589.6|184247.6|184589.6|184247.6|184589.6|184247.6|184589.6|184247.6|1
1739229170000|2025-02-10 23:12:50|184521.4|184303.6|184521.4|184303.6|184521.4|184303.6|184521.4|184303.6|1
1739229210000|2025-02-10 23:13:30|184594.6|184252.6|184593|184251|184594.6|184252.6|184593|184251|2
1739229220000|2025-02-10 23:13:40|184521.4|184303.6|184521.4|184303.6|184521.4|184303.6|184521.4|184303.6|1
1739229260000|2025-02-10 23:14:20|184593|184251|184593|184251|184593|184251|184593|184251|1
1739229280000|2025-02-10 23:14:40|184521.4|184303.6|184546.4|184328.6|184546.4|184328.6|184521.4|184303.6|2
1739229290000|2025-02-10 23:14:50|184521.4|184303.6|184521.4|184303.6|184521.4|184303.6|184521.4|184303.6|1
1739229330000|2025-02-10 23:15:30|184519.8|184177.8|184571.4|184353.6|184581.2|184363.4|184488.6|184177.8|8
1739229340000|2025-02-10 23:15:40|184596.4|184378.6|184571.4|184353.6|184596.4|184378.6|184571.4|184353.6|2
1739229370000|2025-02-10 23:16:10|184641|184299|184641|184299|184641|184299|184641|184299|1
1739229390000|2025-02-10 23:16:30|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739229420000|2025-02-10 23:17:00|184636.9|184294.9|184636.9|184294.9|184636.9|184294.9|184636.9|184294.9|1
1739229450000|2025-02-10 23:17:30|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739229500000|2025-02-10 23:18:20|184636.9|184294.9|184571.4|184353.6|184636.9|184353.6|184571.4|184294.9|2
1739229530000|2025-02-10 23:18:50|184638.5|184296.5|184638.5|184296.5|184638.5|184296.5|184638.5|184296.5|1
1739229560000|2025-02-10 23:19:20|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739229590000|2025-02-10 23:19:50|184640.8|184298.8|184640.8|184298.8|184640.8|184298.8|184640.8|184298.8|1
1739229610000|2025-02-10 23:20:10|184562.2|184344.4|184562.2|184344.4|184562.2|184344.4|184562.2|184344.4|1
1739229670000|2025-02-10 23:21:10|184640.8|184298.8|184571.4|184353.6|184640.8|184353.6|184571.4|184298.8|2
1739229720000|2025-02-10 23:22:00|184640.2|184298.2|184564.3|184346.5|184640.2|184346.5|184564.3|184298.2|2
1739229760000|2025-02-10 23:22:40|184628.5|184286.5|184622.3|184280.3|184631.9|184289.9|184622.3|184280.3|4
1739229770000|2025-02-10 23:22:50|184622.2|184280.2|184644.3|184302.3|184644.3|184302.3|184622.2|184280.2|2
1739229780000|2025-02-10 23:23:00|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739229820000|2025-02-10 23:23:40|184601.1|184259.1|184634.5|184292.5|184646.1|184304.1|184601.1|184259.1|5
1739229830000|2025-02-10 23:23:50|184634.4|184292.4|184571.4|184353.6|184634.4|184353.6|184571.4|184292.4|2
1739229870000|2025-02-10 23:24:30|184634.3|184292.3|184634.3|184292.3|184634.3|184292.3|184634.3|184292.3|1
1739229890000|2025-02-10 23:24:50|184634.2|184292.2|184571.4|184353.6|184634.2|184353.6|184571.4|184292.2|2
1739229920000|2025-02-10 23:25:20|184613.1|184271.1|184631.5|184289.5|184631.5|184289.5|184613.1|184271.1|3
1739229930000|2025-02-10 23:25:30|184617.7|184275.7|184638.7|184296.7|184638.7|184296.7|184613|184271|3
1739229940000|2025-02-10 23:25:40|184639.4|184297.4|184571.4|184353.6|184639.4|184353.6|184571.4|184297.4|2
1739229970000|2025-02-10 23:26:10|184635|184293|184635|184293|184635|184293|184635|184293|1
1739230000000|2025-02-10 23:26:40|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739230040000|2025-02-10 23:27:20|184635|184293|184635|184293|184635|184293|184635|184293|1
1739230050000|2025-02-10 23:27:30|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739230090000|2025-02-10 23:28:10|184635|184293|184635|184293|184635|184293|184635|184293|1
1739230110000|2025-02-10 23:28:30|184564.5|184346.7|184564.5|184346.7|184564.5|184346.7|184564.5|184346.7|1
1739230160000|2025-02-10 23:29:20|184635|184293|184571.4|184353.6|184635|184353.6|184571.4|184293|2
1739230200000|2025-02-10 23:30:00|184642.5|184300.5|184636.9|184294.9|184642.5|184300.5|184636.9|184294.9|2
1739230220000|2025-02-10 23:30:20|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739230250000|2025-02-10 23:30:50|184635.6|184293.6|184635.6|184293.6|184635.6|184293.6|184635.6|184293.6|1
1739230270000|2025-02-10 23:31:10|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739230300000|2025-02-10 23:31:40|184633.4|184291.4|184633.4|184291.4|184633.4|184291.4|184633.4|184291.4|1
1739230330000|2025-02-10 23:32:10|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739230360000|2025-02-10 23:32:40|184632.3|184290.3|184632.3|184290.3|184632.3|184290.3|184632.3|184290.3|1
1739230380000|2025-02-10 23:33:00|184561.9|184344.1|184561.9|184344.1|184561.9|184344.1|184561.9|184344.1|1
1739230430000|2025-02-10 23:33:50|184632.3|184290.3|184632.3|184290.3|184632.3|184290.3|184632.3|184290.3|1
1739230440000|2025-02-10 23:34:00|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739230470000|2025-02-10 23:34:30|184629.8|184287.8|184629.8|184287.8|184629.8|184287.8|184629.8|184287.8|1
1739230480000|2025-02-10 23:34:40|184642.9|184300.9|184642.9|184300.9|184642.9|184300.9|184642.9|184300.9|1
1739230490000|2025-02-10 23:34:50|184561.6|184343.8|184561.6|184343.8|184561.6|184343.8|184561.6|184343.8|1
1739230520000|2025-02-10 23:35:20|184637.2|184295.2|184637.2|184295.2|184637.2|184295.2|184637.2|184295.2|1
1739230550000|2025-02-10 23:35:50|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739230580000|2025-02-10 23:36:20|184636.9|184294.9|184636.9|184294.9|184636.9|184294.9|184636.9|184294.9|1
1739230600000|2025-02-10 23:36:40|184562.5|184344.7|184562.5|184344.7|184562.5|184344.7|184562.5|184344.7|1
1739230630000|2025-02-10 23:37:10|184634.7|184292.7|184634.7|184292.7|184634.7|184292.7|184634.7|184292.7|1
1739230660000|2025-02-10 23:37:40|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739230690000|2025-02-10 23:38:10|184632.6|184290.6|184632.6|184290.6|184632.6|184290.6|184632.6|184290.6|1
1739230710000|2025-02-10 23:38:30|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739230760000|2025-02-10 23:39:20|184632.6|184290.6|184632.6|184290.6|184632.6|184290.6|184632.6|184290.6|1
1739230770000|2025-02-10 23:39:30|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739230800000|2025-02-10 23:40:00|184641.6|184299.6|184641.6|184299.6|184641.6|184299.6|184641.6|184299.6|1
1739230820000|2025-02-10 23:40:20|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739230870000|2025-02-10 23:41:10|184641.6|184299.6|184633.1|184291.1|184641.6|184299.6|184633.1|184291.1|2
1739230880000|2025-02-10 23:41:20|184633|184291|184571.4|184353.6|184633|184353.6|184571.4|184291|2
1739230920000|2025-02-10 23:42:00|184633|184291|184633|184291|184633|184291|184633|184291|1
1739230930000|2025-02-10 23:42:10|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739230970000|2025-02-10 23:42:50|184645|184303|184604.2|184262.2|184645|184303|184604.2|184262.2|6
1739230980000|2025-02-10 23:43:00|184604.1|184262.1|184603.4|184261.4|184604.1|184262.1|184603.3|184261.3|4
1739230990000|2025-02-10 23:43:10|184603.6|184261.6|184571.4|184353.6|184603.6|184353.6|184571.4|184261.4|3
1739231020000|2025-02-10 23:43:40|184600|184258|184602.2|184260.2|184602.2|184260.2|184600|184258|2
1739231030000|2025-02-10 23:43:50|184626.1|184284.1|184626.1|184284.1|184626.1|184284.1|184626.1|184284.1|1
1739231040000|2025-02-10 23:44:00|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739231070000|2025-02-10 23:44:30|184621.2|184279.2|184621.2|184279.2|184621.2|184279.2|184621.2|184279.2|1
1739231080000|2025-02-10 23:44:40|184621.9|184279.9|184621.9|184279.9|184621.9|184279.9|184621.9|184279.9|1
1739231100000|2025-02-10 23:45:00|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|184571.4|184353.6|1
1739231110000|2025-02-10 23:45:10|184593.2|184331.8|184593.2|184331.8|184593.2|184331.8|184593.2|184331.8|1
1739231150000|2025-02-10 23:45:50|184618.7|184276.7|184618.7|184276.7|184618.7|184276.7|184618.7|184276.7|1
1739231170000|2025-02-10 23:46:10|184593.2|184331.8|184593.2|184331.8|184593.2|184331.8|184593.2|184331.8|1
1739231220000|2025-02-10 23:47:00|184618.7|184276.7|184593.2|184331.8|184618.7|184331.8|184593.2|184276.7|2
1739231270000|2025-02-10 23:47:50|184618.7|184276.7|184618.7|184276.7|184618.7|184276.7|184618.7|184276.7|1
1739231280000|2025-02-10 23:48:00|184593.2|184331.8|184593.2|184331.8|184593.2|184331.8|184593.2|184331.8|1
1739231320000|2025-02-10 23:48:40|184618.7|184276.7|184618.7|184276.7|184618.7|184276.7|184618.7|184276.7|1
1739231330000|2025-02-10 23:48:50|184593.2|184331.8|184593.2|184331.8|184593.2|184331.8|184593.2|184331.8|1
1739231380000|2025-02-10 23:49:40|184610.9|184268.9|184611.1|184269.1|184611.1|184269.1|184610.9|184268.9|2
1739231390000|2025-02-10 23:49:50|184593.2|184331.8|184593.2|184331.8|184593.2|184331.8|184593.2|184331.8|1
1739231420000|2025-02-10 23:50:20|184611.1|184269.1|184611.1|184269.1|184611.1|184269.1|184611.1|184269.1|1
1739231440000|2025-02-10 23:50:40|184587.1|184325.7|184587.1|184325.7|184587.1|184325.7|184587.1|184325.7|1
1739231470000|2025-02-10 23:51:10|184614.1|184272.1|184614.1|184272.1|184614.1|184272.1|184614.1|184272.1|1
1739231500000|2025-02-10 23:51:40|184610.1|184268.1|184588.5|184327.1|184610.1|184327.1|184588.5|184259.2|4
1739231550000|2025-02-10 23:52:30|184600.9|184258.9|184589.1|184327.7|184630.5|184327.7|184589.1|184258.9|5
1739231590000|2025-02-10 23:53:10|184616.1|184274.1|184616.1|184274.1|184616.1|184274.1|184616.1|184274.1|1
1739231600000|2025-02-10 23:53:20|184615.1|184273.1|184590|184248|184615.1|184273.1|184590|184248|8
1739231610000|2025-02-10 23:53:30|184589.9|184247.9|184593.2|184331.8|184607.7|184331.8|184586|184244|5
1739231650000|2025-02-10 23:54:10|184598.4|184256.4|184581.9|184239.9|184599.7|184257.7|184581.9|184239.9|4
1739231660000|2025-02-10 23:54:20|184602.9|184260.9|184589.8|184328.4|184603.2|184328.4|184589.8|184260.9|3
1739231700000|2025-02-10 23:55:00|184595.1|184253.1|184595.1|184253.1|184595.1|184253.1|184595.1|184253.1|1
1739231710000|2025-02-10 23:55:10|184595|184253|184595|184253|184595|184253|184595|184253|1
1739231720000|2025-02-10 23:55:20|184575.8|184233.8|184588.1|184326.8|184588.1|184326.8|184575.8|184233.8|2
1739231760000|2025-02-10 23:56:00|184617.2|184275.2|184617.2|184275.2|184617.2|184275.2|184617.2|184275.2|1
1739231770000|2025-02-10 23:56:10|184585.1|184323.7|184585.1|184323.7|184585.1|184323.7|184585.1|184323.7|1
1739231820000|2025-02-10 23:57:00|184604.7|184262.7|184604.7|184262.7|184604.7|184262.7|184604.7|184262.7|1
1739231830000|2025-02-10 23:57:10|184583.3|184321.9|184583.3|184321.9|184583.3|184321.9|184583.3|184321.9|1
1739231880000|2025-02-10 23:58:00|184607.4|184265.4|184593.2|184331.8|184607.4|184331.8|184593.2|184265.4|2
1739231940000|2025-02-10 23:59:00|184602|184260|184593.2|184331.8|184602|184331.8|184593.2|184260|2
1739231990000|2025-02-10 23:59:50|184599.4|184257.4|184591.2|184329.8|184599.4|184329.8|184591.2|184257.4|2
1739232000000|2025-02-11 00:00:00|184531.8|184270.4|184606|184344.7|184606|184344.7|184510.7|184249.3|5
1739232040000|2025-02-11 00:00:40|184621.6|184317.9|184621.6|184317.9|184621.6|184317.9|184621.6|184317.9|1
1739232050000|2025-02-11 00:00:50|184621.2|184318.3|184621.2|184318.3|184621.2|184318.3|184621.2|184318.3|1
1739232060000|2025-02-11 00:01:00|184620.8|184318.7|184602.7|184341.3|184620.8|184341.3|184602.7|184318.7|2
1739232100000|2025-02-11 00:01:40|184614.7|184323.1|184611.4|184333.7|184616.4|184333.7|184611.4|184323.1|8
1739232110000|2025-02-11 00:01:50|184611.3|184330.3|184605.5|184344.2|184611.8|184344.2|184605.5|184330.3|4
1739232150000|2025-02-11 00:02:30|184605.8|184340.7|184605.8|184340.7|184605.8|184340.7|184605.8|184340.7|1
1739232160000|2025-02-11 00:02:40|184605.6|184341|184605.6|184341|184605.6|184341|184605.6|184341|1
1739232170000|2025-02-11 00:02:50|184605.3|184341.2|184604.7|184343.4|184605.3|184343.4|184604.7|184341.2|2
1739232200000|2025-02-11 00:03:20|184601.1|184344.4|184596.5|184351.1|184601.1|184351.1|184596.5|184341.3|3
1739232210000|2025-02-11 00:03:30|184595.9|184351.7|184595.3|184351.7|184596|184351.7|184595.3|184341.7|4
1739232220000|2025-02-11 00:03:40|184595|184352|184595|184352|184595|184352|184595|184352|1
1739232230000|2025-02-11 00:03:50|184594.9|184353.1|184594.9|184353.1|184594.9|184353.1|184594.9|184353.1|1
1739232240000|2025-02-11 00:04:00|184594.4|184356.6|184614.9|184379.1|184614.9|184379.1|184592.3|184355.9|4
1739232250000|2025-02-11 00:04:10|184613.2|184380.8|184613.2|184380.8|184613.2|184380.8|184613.2|184380.8|1
1739232260000|2025-02-11 00:04:20|184613|184381.1|184613|184381.1|184613|184381.1|184613|184381.1|1
1739232270000|2025-02-11 00:04:30|184612.8|184381.3|184612.8|184381.3|184612.8|184381.3|184612.8|184381.3|1
1739232280000|2025-02-11 00:04:40|184612.6|184381.5|184612.6|184381.5|184612.6|184381.5|184612.6|184381.5|1
1739232290000|2025-02-11 00:04:50|184612.4|184381.7|184612.4|184381.7|184612.4|184381.7|184612.4|184381.7|1
1739232300000|2025-02-11 00:05:00|184612.2|184381.9|184612.2|184381.9|184612.2|184381.9|184612.2|184381.9|1
1739232320000|2025-02-11 00:05:20|184611.9|184382.2|184667.2|184405.9|184667.2|184405.9|184611.9|184382.2|5
1739232330000|2025-02-11 00:05:30||184409.3||184411.6||184411.6||184409.3|2
1739232340000|2025-02-11 00:05:40||184415.1||184415.1||184415.1||184415.1|1
1739232350000|2025-02-11 00:05:50||184413.9||184414.6||184416.4||184413.9|3
1739232360000|2025-02-11 00:06:00|184669.9|184415.6|184669.7|184414.2|184669.9|184415.6|184669.7|184414.2|2
1739232370000|2025-02-11 00:06:10|184668.2|184416.7|184668.9|184411.2|184668.9|184416.7|184668.2|184411.2|3
1739232380000|2025-02-11 00:06:20|184670|184406.6|184669|184412.4|184670|184412.4|184668.5|184406.6|3
1739232390000|2025-02-11 00:06:30||184415.8||184415.8||184415.8||184415.8|1
1739232400000|2025-02-11 00:06:40|184668.9||184668.9||184668.9||184668.9||1
1739232410000|2025-02-11 00:06:50|184669.6||184669.5||184669.6||184669.5||2
1739232420000|2025-02-11 00:07:00|184669.2|184407.5|184674.4|184398.5|184674.4|184409|184669.1|184398.5|5
1739232430000|2025-02-11 00:07:10|184674.5|184399.1|184674.5|184414.8|184674.5|184414.8|184674.5|184399.1|2
1739232440000|2025-02-11 00:07:20|184664.6||184664.6||184664.6||184664.6||1
1739232450000|2025-02-11 00:07:30|184664.5||184663.6||184664.5||184663.6||4
1739232460000|2025-02-11 00:07:40|184663.4||184663||184663.4||184663||2
1739232470000|2025-02-11 00:07:50|184662.8|184405.6|184662.8|184405.6|184662.8|184405.6|184662.8|184405.6|1
1739232480000|2025-02-11 00:08:00|184662.5|184408.6|184662.5|184399.1|184664.3|184408.6|184661.9|184398.3|4
1739232490000|2025-02-11 00:08:10||184412.2||184412.2||184412.2||184412.2|1
1739232530000|2025-02-11 00:08:50|184661.6|184397.4|184661.6|184397.4|184661.6|184397.4|184661.6|184397.4|1
1739232540000|2025-02-11 00:09:00|184660.6|184400.1|184660.6|184400.1|184660.6|184400.1|184660.6|184400.1|1
1739232560000|2025-02-11 00:09:20|184659.9|184412.9|184659.9|184412.9|184659.9|184412.9|184659.9|184412.9|2
1739232590000|2025-02-11 00:09:50|184659.5|184400.7|184659.5|184400.5|184659.5|184400.7|184659.5|184400.5|2
1739232600000|2025-02-11 00:10:00|184660.9||184660.9||184660.9||184660.9||1
1739232620000|2025-02-11 00:10:20|184660.8||184660.8||184660.8||184660.8||1
1739232640000|2025-02-11 00:10:40||184402.7||184402.7||184402.7||184402.7|1
1739232650000|2025-02-11 00:10:50|184660.7|184466.7|184596.7|184466.7|184660.7|184466.7|184596.7|184466.7|2
1739232660000|2025-02-11 00:11:00|184596.8|184466.8|184596.8|184466.8|184596.8|184466.8|184596.8|184466.8|1
1739232690000|2025-02-11 00:11:30|184599.3|184469.3|184595.8|184465.8|184599.3|184469.3|184595.8|184465.8|3
1739232700000|2025-02-11 00:11:40|184597.6|184467.6|184597.6|184467.6|184597.6|184467.6|184597.6|184467.6|1
1739232710000|2025-02-11 00:11:50|184596.8|184466.8|184596.8|184466.8|184596.8|184466.8|184596.8|184466.8|1
1739232720000|2025-02-11 00:12:00|184643.9|184419.7|184596.8|184466.8|184643.9|184466.8|184596.8|184419.7|8
1739232730000|2025-02-11 00:12:10|184643.9|184419.7|184643.9|184419.7|184643.9|184466.8|184596.8|184419.7|5
1739232740000|2025-02-11 00:12:20|184596.9|184466.9|184596.9|184466.9|184596.9|184466.9|184596.9|184466.9|1
1739232760000|2025-02-11 00:12:40|184643.8|184419.8|184643.8|184419.8|184643.8|184419.8|184643.8|184419.8|1
1739232770000|2025-02-11 00:12:50|184596.8|184466.8|184596.8|184466.8|184596.8|184466.8|184596.8|184466.8|1
1739232790000|2025-02-11 00:13:10|184595.3|184465.3|184596|184466|184596|184466|184595.3|184465.3|2
1739232800000|2025-02-11 00:13:20|184595.3|184465.3|184595.3|184465.3|184595.3|184465.3|184595.3|184465.3|1
1739232810000|2025-02-11 00:13:30|184595.7|184465.7|184627.4|184425.8|184627.4|184465.7|184595.7|184425.8|2
1739232900000|2025-02-11 00:15:00|184595.4|184465.4|184595.4|184465.4|184595.4|184465.4|184595.4|184465.4|1
1739232910000|2025-02-11 00:15:10|184594.9|184464.9|184594.9|184464.9|184594.9|184464.9|184594.9|184464.9|1
1739232950000|2025-02-11 00:15:50|184595.5|184465.5|184595.5|184465.5|184595.5|184465.5|184595.5|184465.5|1
1739233020000|2025-02-11 00:17:00|184631.1|184428.6|184592.9|184462.9|184631.1|184462.9|184592.9|184428.6|2
1739233070000|2025-02-11 00:17:50|184630|184427.6|184630|184427.6|184630|184427.6|184630|184427.6|1
1739233080000|2025-02-11 00:18:00|184592.3|184462.3|184592.3|184462.3|184592.3|184462.3|184592.3|184462.3|1
1739233100000|2025-02-11 00:18:20|184593.4|184463.4|184593.4|184463.4|184593.4|184463.4|184593.4|184463.4|1
1739233120000|2025-02-11 00:18:40|184596.7|184466.7|184596.7|184466.7|184596.7|184466.7|184596.7|184466.7|1
1739233130000|2025-02-11 00:18:50|184596.6|184466.6|184596.3|184466.3|184596.6|184466.6|184596.3|184466.3|2
1739233150000|2025-02-11 00:19:10|184596.2|184466.2|184596.2|184466.2|184596.2|184466.2|184596.2|184466.2|1
1739233190000|2025-02-11 00:19:50|184662.1|184400.1|184660.8|184397.3|184662.1|184400.1|184660.8|184397.3|2
1739233200000|2025-02-11 00:20:00||184414.7||184414.7||184414.7||184414.7|1
1739233240000|2025-02-11 00:20:40||184397.3||184397.3||184397.3||184397.3|1
1739233260000|2025-02-11 00:21:00||184414.1||184414.1||184414.1||184414.1|1
1739233310000|2025-02-11 00:21:50||184413.8||184413.8||184413.8||184413.8|1
1739233340000|2025-02-11 00:22:20|184653.4|184435.6|184653.4|184435.6|184653.4|184435.6|184653.4|184435.6|1
1739233380000|2025-02-11 00:23:00|184659.8|184396.1|184662.4|184401|184662.4|184401|184659.8|184396.1|2
1739233390000|2025-02-11 00:23:10|184654|184401.1|184654|184436.2|184654|184436.2|184654|184401.1|2
1739233400000|2025-02-11 00:23:20|184634|184416.2|184634|184416.2|184634|184416.2|184634|184416.2|1
1739233440000|2025-02-11 00:24:00|184659.3|184397.1|184659.3|184397.1|184659.3|184397.1|184659.3|184397.1|1
1739233450000|2025-02-11 00:24:10|184659.2||184659.2||184659.2||184659.2||1
1739233460000|2025-02-11 00:24:20|184645.3|184427.5|184645.3|184427.5|184645.3|184427.5|184645.3|184427.5|1
1739233500000|2025-02-11 00:25:00|184660.6|184400|184660.6|184400|184660.6|184400|184660.6|184400|1
1739233510000|2025-02-11 00:25:10|184660.5|184400.1|184648.4|184430.6|184660.5|184430.6|184648.4|184400.1|2
1739233560000|2025-02-11 00:26:00|184660.4|184400.2|184660.4|184400.2|184660.4|184400.2|184660.4|184400.2|1
1739233570000|2025-02-11 00:26:10|184648.6|184430.8|184648.6|184430.8|184648.6|184430.8|184648.6|184430.8|1
1739233600000|2025-02-11 00:26:40|184660.4|184400.2|184660.4|184400.2|184660.4|184400.2|184660.4|184400.2|1
1739233620000|2025-02-11 00:27:00|184649.3|184431.5|184649.3|184431.5|184649.3|184431.5|184649.3|184431.5|1
1739233670000|2025-02-11 00:27:50|184660.3|184400.3|184660.3|184400.3|184660.3|184400.3|184660.3|184400.3|1
1739233680000|2025-02-11 00:28:00|184649.3|184431.5|184649.3|184431.5|184649.3|184431.5|184649.3|184431.5|1
1739233720000|2025-02-11 00:28:40|184660.3|184400.3|184661.9|184400|184661.9|184400.3|184660.3|184400|2
1739233730000|2025-02-11 00:28:50|184649.5|184431.7|184649.5|184431.7|184649.5|184431.7|184649.5|184431.7|1
1739233770000|2025-02-11 00:29:30|184661.9|184400|184661.9|184400|184661.9|184400|184661.9|184400|1
1739233790000|2025-02-11 00:29:50|184649.5|184431.7|184649.5|184431.7|184649.5|184431.7|184649.5|184431.7|1
1739233840000|2025-02-11 00:30:40|184649.7|184431.9|184649.7|184431.9|184649.7|184431.9|184649.7|184431.9|1
1739233880000|2025-02-11 00:31:20|184659|184402|184659|184402|184659|184402|184659|184402|1
1739233900000|2025-02-11 00:31:40|184648.4|184430.6|184648.4|184430.6|184648.4|184430.6|184648.4|184430.6|1
1739233940000|2025-02-11 00:32:20|184604.5|184474.5|184604.5|184474.5|184604.5|184474.5|184604.5|184474.5|1
1739233990000|2025-02-11 00:33:10|184658.6|184402.4|184658.6|184402.4|184658.6|184402.4|184658.6|184402.4|1
1739234000000|2025-02-11 00:33:20|184604.6|184474.6|184604.6|184474.6|184604.6|184474.6|184604.6|184474.6|1
1739234030000|2025-02-11 00:33:50|184658.5|184402.5|184658.5|184402.5|184658.5|184402.5|184658.5|184402.5|1
1739234050000|2025-02-11 00:34:10|184604.4|184474.4|184604.4|184474.4|184604.4|184474.4|184604.4|184474.4|1
1739234090000|2025-02-11 00:34:50|184658.4|184402.6|184658.4|184402.6|184658.4|184402.6|184658.4|184402.6|1
1739234110000|2025-02-11 00:35:10|184605.1|184475.1|184605.1|184475.1|184605.1|184475.1|184605.1|184475.1|1
1739234160000|2025-02-11 00:36:00|184659.2|184401.9|184605.7|184475.7|184659.2|184475.7|184605.7|184401.9|3
1739234200000|2025-02-11 00:36:40|184655.7|184404.4|184655.7|184404.4|184655.7|184404.4|184655.7|184404.4|1
1739234220000|2025-02-11 00:37:00|184593.8|184404.5|184593.8|184463.8|184593.8|184463.8|184593.8|184404.5|2
1739234250000|2025-02-11 00:37:30|184654.6|184405.2|184652|184402.8|184654.6|184405.2|184652|184402.8|2
1739234270000|2025-02-11 00:37:50|184651.9|184402.9|184564.1|184434.1|184651.9|184472.1|184564.1|184402.9|4
1739234310000|2025-02-11 00:38:30|184599.1|184388.2|184599.1|184388.2|184599.1|184388.2|184599.1|184388.2|1
1739234320000|2025-02-11 00:38:40|184598.7|184388.6|184598.7|184388.6|184598.7|184388.6|184598.7|184388.6|1
1739234330000|2025-02-11 00:38:50|184570.4|184440.4|184570.4|184440.4|184570.4|184440.4|184570.4|184440.4|1
1739234370000|2025-02-11 00:39:30|184597|184390.3|184597|184390.3|184597|184390.3|184597|184390.3|1
1739234380000|2025-02-11 00:39:40|184596.7|184390.6|184570.1|184440.1|184596.7|184440.1|184570.1|184390.6|2
1739234420000|2025-02-11 00:40:20|184595.7|184391.6|184595.7|184391.6|184595.7|184391.6|184595.7|184391.6|1
1739234430000|2025-02-11 00:40:30|184595.5|184391.8|184595.5|184391.8|184595.5|184391.8|184595.5|184391.8|1
1739234440000|2025-02-11 00:40:40|184595.3|184392|184572.7|184442.7|184595.3|184442.7|184572.7|184392|2
1739234480000|2025-02-11 00:41:20|184594.5|184392.8|184594.5|184392.8|184594.5|184392.8|184594.5|184392.8|1
1739234490000|2025-02-11 00:41:30|184572.2|184442.2|184572.2|184442.2|184572.2|184442.2|184572.2|184442.2|1
1739234540000|2025-02-11 00:42:20|184555.8|184425.8|184555.8|184425.8|184555.8|184425.8|184555.8|184425.8|1
1739234550000|2025-02-11 00:42:30|184571.1|184441.1|184571.1|184441.1|184571.1|184441.1|184571.1|184441.1|1
1739234590000|2025-02-11 00:43:10|184557.4|184427.4|184557.4|184427.4|184557.4|184427.4|184557.4|184427.4|1
1739234600000|2025-02-11 00:43:20|184571.6|184441.6|184571.6|184441.6|184571.6|184441.6|184571.6|184441.6|1
1739234650000|2025-02-11 00:44:10|184571.5|184441.5|184569|184439|184571.5|184441.5|184569|184439|2
1739234670000|2025-02-11 00:44:30|184577.6|184447.6|184577.6|184447.6|184577.6|184447.6|184577.6|184447.6|1
1739234690000|2025-02-11 00:44:50|184577.5|184447.5|184577.5|184447.5|184577.5|184447.5|184577.5|184447.5|1
1739234710000|2025-02-11 00:45:10|184557.4|184427.4|184557.4|184427.4|184557.4|184427.4|184557.4|184427.4|1
1739234740000|2025-02-11 00:45:40|184559.2|184429.2|184559.2|184429.2|184559.2|184429.2|184559.2|184429.2|1
1739234750000|2025-02-11 00:45:50|184558.8|184428.8|184561|184431|184561|184431|184558.8|184428.8|2
1739234780000|2025-02-11 00:46:20|184618.8|184402.2|184575.4|184445.4|184618.8|184445.4|184575.4|184402.2|2
1739234830000|2025-02-11 00:47:10|184618.8|184402.2|184618.8|184402.2|184618.8|184402.2|184618.8|184402.2|1
1739234860000|2025-02-11 00:47:40|184609.6|184404.9|184644.6|184426.8|184644.6|184426.8|184609.6|184404.9|2
1739234910000|2025-02-11 00:48:30|184657.5|184404|184657.5|184404|184657.5|184404|184657.5|184404|1
1739234920000|2025-02-11 00:48:40|184645.7|184427.9|184645.7|184427.9|184645.7|184427.9|184645.7|184427.9|1
1739234960000|2025-02-11 00:49:20|184657.5|184404|184657.5|184404|184657.5|184404|184657.5|184404|1
1739234970000|2025-02-11 00:49:30|184645.9|184428.1|184645.9|184428.1|184645.9|184428.1|184645.9|184428.1|1
1739235010000|2025-02-11 00:50:10|184657.5|184404|184657.5|184404|184657.5|184404|184657.5|184404|1
1739235030000|2025-02-11 00:50:30|184646.1|184428.3|184646.1|184428.3|184646.1|184428.3|184646.1|184428.3|1
1739235060000|2025-02-11 00:51:00|184621.7|184403.9|184563.3|184433.3|184621.7|184433.9|184563.3|184403.9|3
1739235070000|2025-02-11 00:51:10|184564.2|184434.2|184593.1|184389.3|184593.1|184434.2|184564.2|184389.3|2
1739235090000|2025-02-11 00:51:30|184592.5|184389.9|184592.5|184389.9|184592.5|184389.9|184592.5|184389.9|1
1739235100000|2025-02-11 00:51:40|184592.2|184390.2|184592.2|184390.2|184592.2|184390.2|184592.2|184390.2|1
1739235110000|2025-02-11 00:51:50|184592|184390.4|184592|184390.4|184592|184390.4|184592|184390.4|1
1739235120000|2025-02-11 00:52:00|184591.7|184390.7|184569.4|184439.4|184591.7|184439.4|184569.4|184390.7|2
1739235160000|2025-02-11 00:52:40|184557.7|184427.7|184557.7|184427.7|184557.7|184427.7|184557.7|184427.7|1
1739235170000|2025-02-11 00:52:50|184556.5|184426.5|184556.5|184426.5|184557.5|184427.5|184556.5|184426.5|3
1739235180000|2025-02-11 00:53:00|184557.8|184427.8|184561|184431|184561|184431|184556.5|184426.5|5
1739235220000|2025-02-11 00:53:40|184556.8|184426.8|184556.8|184426.8|184556.8|184426.8|184556.8|184426.8|1
1739235230000|2025-02-11 00:53:50|184569.3|184439.3|184569.3|184439.3|184569.3|184439.3|184569.3|184439.3|1
1739235280000|2025-02-11 00:54:40|184557.6|184427.6|184557.6|184427.6|184557.6|184427.6|184557.6|184427.6|1
1739235290000|2025-02-11 00:54:50|184569.6|184439.6|184569.6|184439.6|184569.6|184439.6|184569.6|184439.6|1
1739235340000|2025-02-11 00:55:40|184557.6|184427.6|184569.2|184439.2|184569.2|184439.2|184557.6|184427.6|2
1739235390000|2025-02-11 00:56:30|184556.3|184426.3|184556.3|184426.3|184556.3|184426.3|184556.3|184426.3|1
1739235400000|2025-02-11 00:56:40|184569|184439|184569|184439|184569|184439|184569|184439|1
1739235440000|2025-02-11 00:57:20|184554.8|184424.8|184554.8|184424.8|184554.8|184424.8|184554.8|184424.8|1
1739235450000|2025-02-11 00:57:30|184557.4|184427.4|184561|184431|184561|184431|184557.4|184427.4|2
1739235490000|2025-02-11 00:58:10|184557.4|184427.4|184557.4|184427.4|184557.4|184427.4|184557.4|184427.4|1
1739235510000|2025-02-11 00:58:30|184571|184441|184560.4|184430.4|184571|184441|184560.4|184430.4|2
1739235540000|2025-02-11 00:59:00|184571.3|184441.3|184571.3|184441.3|184571.3|184441.3|184571.3|184441.3|1
1739235550000|2025-02-11 00:59:10|184564.4|184434.4|184564.4|184434.4|184564.4|184434.4|184564.4|184434.4|1
1739235590000|2025-02-11 00:59:50|184559.2|184429.2|184559.2|184429.2|184559.2|184429.2|184559.2|184429.2|1
1739235600000|2025-02-11 01:00:00|184553|184423|184527.3|184397.3|184553|184423|184513.5|184383.5|4
1739235610000|2025-02-11 01:00:10|184539.8|184409.8|184539.8|184409.8|184539.8|184409.8|184539.8|184409.8|1
1739235630000|2025-02-11 01:00:30|184527.3|184397.3|184527.3|184397.3|184527.3|184397.3|184527.3|184397.3|1
1739235640000|2025-02-11 01:00:40|184513.1|184383.1|184513.1|184383.1|184513.1|184383.1|184513.1|184383.1|1
1739235660000|2025-02-11 01:01:00|184526.2|184396.2|184539.6|184409.6|184539.6|184409.6|184526.2|184396.2|2
1739235700000|2025-02-11 01:01:40|184537.8|184407.8|184537.8|184407.8|184537.8|184407.8|184537.8|184407.8|1
1739235710000|2025-02-11 01:01:50|184533.9|184403.9|184533.9|184403.9|184533.9|184403.9|184533.9|184403.9|1
1739235720000|2025-02-11 01:02:00|184546.8|184416.8|184546.8|184416.8|184546.8|184416.8|184546.8|184416.8|1
1739235760000|2025-02-11 01:02:40|184557.7|184427.7|184561|184431|184561|184431|184557.7|184427.7|3
1739235800000|2025-02-11 01:03:20|184573.5|184443.5|184602.3|184472.3|184617.7|184487.7|184573.5|184443.5|5
1739235820000|2025-02-11 01:03:40|184589.2|184459.2|184589.2|184459.2|184589.2|184459.2|184589.2|184459.2|1
1739235830000|2025-02-11 01:03:50|184582.1|184452.1|184587.2|184457.2|184587.2|184457.2|184571.6|184441.6|6
1739235840000|2025-02-11 01:04:00|184600.7|184470.7|184600.6|184470.6|184600.7|184470.7|184587.8|184457.8|4
1739235860000|2025-02-11 01:04:20|184593.3|184463.3|184597.7|184467.7|184599.2|184469.2|184586.1|184456.1|5
1739235890000|2025-02-11 01:04:50|184650.1|184444.8|184616.7|184486.7|184650.1|184486.7|184616.7|184444.8|3
1739235900000|2025-02-11 01:05:00|184615.9|184485.9|184677.1|184380.3|184692.3|184488.3|184606.7|184378.1|14
1739235910000|2025-02-11 01:05:10|184675.7|184380.5|184599.2|184469.2|184675.7|184469.2|184585|184380.5|3
1739235940000|2025-02-11 01:05:40|184585.6|184455.6|184567.2|184437.2|184585.6|184455.6|184567.2|184437.2|3
1739235950000|2025-02-11 01:05:50|184559.6|184429.6|184552|184422|184559.6|184429.6|184552|184422|2
1739235960000|2025-02-11 01:06:00|184520|184390|184521|184391|184521|184391|184520|184390|2
1739235980000|2025-02-11 01:06:20|184532.4|184402.4|184521.4|184391.4|184532.4|184402.4|184521.4|184391.4|2
1739235990000|2025-02-11 01:06:30|184533.4|184403.4|184533.4|184403.4|184533.4|184403.4|184533.4|184403.4|1
1739236020000|2025-02-11 01:07:00|184519.6|184389.6|184519.6|184389.6|184519.6|184389.6|184519.6|184389.6|1
1739236030000|2025-02-11 01:07:10|184525.1|184395.1|184519|184389|184530.6|184400.6|184519|184389|3
1739236050000|2025-02-11 01:07:30|184530.3|184400.3|184516.7|184386.7|184530.3|184400.3|184516.7|184386.7|2
1739236070000|2025-02-11 01:07:50|184527.8|184397.8|184527.8|184397.8|184527.8|184397.8|184527.8|184397.8|1
1739236080000|2025-02-11 01:08:00|184514.2|184384.2|184527.1|184397.1|184527.1|184397.1|184514.2|184384.2|3
1739236090000|2025-02-11 01:08:10|184515.4|184385.4|184527.1|184397.1|184527.1|184397.1|184515.4|184385.4|2
1739236100000|2025-02-11 01:08:20|184539.3|184409.3|184550.5|184420.5|184550.5|184420.5|184539.3|184409.3|2
1739236110000|2025-02-11 01:08:30|184538.1|184408.1|184538.1|184408.1|184538.1|184408.1|184538.1|184408.1|1
1739236130000|2025-02-11 01:08:50|184526.2|184396.2|184541.9|184411.9|184541.9|184411.9|184526.2|184396.2|2
1739236140000|2025-02-11 01:09:00|184553.9|184423.9|184553.9|184423.9|184553.9|184423.9|184553.9|184423.9|1
1739236160000|2025-02-11 01:09:20|184541.9|184411.9|184541.9|184411.9|184541.9|184411.9|184541.9|184411.9|1
1739236190000|2025-02-11 01:09:50|184540.2|184410.2|184530.3|184400.3|184540.2|184410.2|184517.8|184387.8|3
1739236200000|2025-02-11 01:10:00|184537.5|184407.5|184544.6|184414.6|184544.6|184414.6|184537.5|184407.5|2
1739236210000|2025-02-11 01:10:10|184533.1|184403.1|184544.5|184414.5|184544.5|184414.5|184533.1|184403.1|2
1739236230000|2025-02-11 01:10:30|184544.3|184414.3|184530.2|184400.2|184544.3|184414.3|184530.2|184400.2|2
1739236250000|2025-02-11 01:10:50|184541.7|184411.7|184547.5|184417.5|184547.5|184417.5|184541.7|184411.7|2
1739236270000|2025-02-11 01:11:10|184534.9|184404.9|184534.9|184404.9|184534.9|184404.9|184534.9|184404.9|1
1739236280000|2025-02-11 01:11:20|184525|184395|184537.9|184407.9|184537.9|184407.9|184525|184395|3
1739236290000|2025-02-11 01:11:30|184525.3|184395.3|184525.3|184395.3|184525.3|184395.3|184525.3|184395.3|1
1739236320000|2025-02-11 01:12:00|184538.3|184408.3|184538.8|184408.8|184538.8|184408.8|184525.5|184395.5|3
1739236360000|2025-02-11 01:12:40|184551.8|184421.8|184551.4|184421.4|184551.8|184421.8|184551.4|184421.4|2
1739236390000|2025-02-11 01:13:10|184568.7|184438.7|184561.3|184431.3|184568.7|184438.7|184561.3|184431.3|2
1739236400000|2025-02-11 01:13:20|184574.9|184444.9|184572.2|184442.2|184585.2|184455.2|184568.5|184438.5|9
1739236410000|2025-02-11 01:13:30|184555|184425|184571.7|184441.7|184571.7|184441.7|184555|184425|2
1739236420000|2025-02-11 01:13:40|184562.8|184432.8|184551.3|184421.3|184562.8|184432.8|184550.6|184420.6|3
1739236440000|2025-02-11 01:14:00|184542.4|184412.4|184527.5|184397.5|184542.4|184412.4|184501.3|184371.3|11
1739236450000|2025-02-11 01:14:10|184539.5|184409.5|184534.4|184404.4|184539.5|184409.5|184528.2|184398.2|4
1739236460000|2025-02-11 01:14:20|184524.5|184394.5|184531.6|184401.6|184531.6|184401.6|184524.5|184394.5|4
1739236470000|2025-02-11 01:14:30|184522.1|184392.1|184532.8|184402.8|184532.8|184402.8|184519.5|184389.5|4
1739236490000|2025-02-11 01:14:50|184522.4|184392.4|184529|184399|184529|184399|184522.4|184392.4|2
1739236500000|2025-02-11 01:15:00|184518.8|184388.8|184504.6|184374.6|184518.8|184388.8|184503.8|184373.8|7
1739236510000|2025-02-11 01:15:10|184515.6|184385.6|184496.3|184366.3|184517.3|184387.3|184496.3|184366.3|5
1739236520000|2025-02-11 01:15:20|184505.8|184375.8|184508.4|184378.4|184518.9|184388.9|184496.6|184366.6|6
1739236530000|2025-02-11 01:15:30|184518.1|184388.1|184525.9|184395.9|184525.9|184395.9|184516|184386|3
1739236540000|2025-02-11 01:15:40|184515.5|184385.5|184514.7|184384.7|184524.8|184394.8|184514.7|184384.7|3
1739236550000|2025-02-11 01:15:50|184524.9|184394.9|184524.1|184394.1|184535|184405|184524.1|184394.1|4
1739236560000|2025-02-11 01:16:00|184535.4|184405.4|184560.5|184430.5|184560.5|184430.5|184535.4|184405.4|3
1739236570000|2025-02-11 01:16:10|184573.2|184443.2|184577.3|184447.3|184589.8|184459.8|184567.4|184437.4|13
1739236580000|2025-02-11 01:16:20|184569|184439|184559.1|184469.1|184589|184486.4|184542.8|184439|36
1739236590000|2025-02-11 01:16:30|184549.6|184459.6|184568.3|184478.3|184582.5|184492.5|184549.6|184459.6|24
1739236600000|2025-02-11 01:16:40|184578.4|184488.4|184567.5|184477.5|184578.4|184488.4|184567.5|184477.5|2
1739236610000|2025-02-11 01:16:50|184577.1|184487.1|184567.8|184477.8|184577.1|184487.1|184567.8|184477.8|2
1739236620000|2025-02-11 01:17:00|184568.4|184478.4|184553.9|184463.9|184570.2|184480.2|184550.9|184460.9|6
1739236640000|2025-02-11 01:17:20|184564.2|184474.2|184587.8|184457.8|184587.8|184474.2|184564.2|184457.8|2
1739236650000|2025-02-11 01:17:30|184581.6|184451.6|184591.5|184461.5|184591.5|184461.5|184581.6|184451.6|3
1739236660000|2025-02-11 01:17:40|184604|184474|184604.6|184474.6|184604.6|184474.6|184591.1|184461.1|4
1739236670000|2025-02-11 01:17:50|184597.8|184467.8|184591|184461|184597.8|184467.8|184591|184461|2
1739236680000|2025-02-11 01:18:00|184584.7|184454.7|184565.9|184435.9|184584.7|184454.7|184565.9|184435.9|3
1739236710000|2025-02-11 01:18:30|184558.2|184428.2|184549.3|184419.3|184558.2|184428.2|184521.3|184391.3|4
1739236730000|2025-02-11 01:18:50|184535.3|184405.3|184544.4|184414.4|184544.4|184414.4|184528|184398|4
1739236740000|2025-02-11 01:19:00|184534.7|184404.7|184547|184417|184547|184417|184527.1|184397.1|6
1739236750000|2025-02-11 01:19:10|184537.6|184407.6|184538.7|184408.7|184539.3|184409.3|184524.4|184394.4|4
1739236760000|2025-02-11 01:19:20|184526.3|184396.3|184532.2|184402.2|184532.2|184402.2|184520.3|184390.3|4
1739236770000|2025-02-11 01:19:30|184514.9|184384.9|184510.9|184380.9|184514.9|184384.9|184510.9|184380.9|2
1739236780000|2025-02-11 01:19:40|184519.7|184389.7|184502|184372|184519.7|184389.7|184502|184372|3
1739236790000|2025-02-11 01:19:50|184512|184382|184513.8|184383.8|184513.8|184383.8|184502|184372|6
1739236800000|2025-02-11 01:20:00|184505.5|184375.5|184508.7|184378.7|184524.8|184394.8|184505|184375|7
1739236810000|2025-02-11 01:20:10|184517.3|184387.3|184512.2|184382.2|184524|184394|184512.2|184382.2|6
1739236820000|2025-02-11 01:20:20|184521.3|184391.3|184513.1|184383.1|184522|184392|184512.6|184382.6|6
1739236830000|2025-02-11 01:20:30|184521.5|184391.5|184517.1|184387.1|184521.5|184391.5|184512.6|184382.6|5
1739236840000|2025-02-11 01:20:40|184507.3|184377.3|184509.9|184379.9|184519.3|184389.3|184506|184376|7
1739236850000|2025-02-11 01:20:50|184519.4|184389.4|184508.7|184378.7|184519.4|184389.4|184508.7|184378.7|4
1739236860000|2025-02-11 01:21:00|184508.3|184378.3|184508.5|184378.5|184517.6|184387.6|184507.3|184377.3|8
1739236870000|2025-02-11 01:21:10|184518|184388|184499.6|184369.6|184518|184388|184497.8|184367.8|8
1739236880000|2025-02-11 01:21:20|184514.1|184384.1|184490.4|184400.4|184514.1|184413.9|184490.4|184384.1|7
1739236890000|2025-02-11 01:21:30|184499.1|184409.1|184500.6|184410.6|184500.6|184410.6|184490.3|184400.3|3
1739236910000|2025-02-11 01:21:50|184493.1|184403.1|184501.5|184411.5|184501.5|184411.5|184493.1|184403.1|2
1739236920000|2025-02-11 01:22:00|184491.8|184401.8|184501.5|184411.5|184501.5|184411.5|184491.8|184401.8|2
1739236930000|2025-02-11 01:22:10|184510.6|184420.6|184541.9|184411.9|184553.1|184423.1|184510.6|184402.3|4
1739236960000|2025-02-11 01:22:40|184563.6|184433.6|184563.4|184433.4|184563.6|184433.6|184553.1|184423.1|3
1739236990000|2025-02-11 01:23:10|184574.7|184444.7|184576.8|184446.8|184587.9|184457.9|184573|184443|11
1739237000000|2025-02-11 01:23:20|184587.6|184457.6|184591.7|184461.7|184591.7|184461.7|184572.1|184442.1|21
1739237010000|2025-02-11 01:23:30|184579.2|184449.2|184580.6|184450.6|184590.3|184460.3|184568.7|184438.7|13
1739237020000|2025-02-11 01:23:40|184570.6|184440.6|184574.8|184444.8|184582.5|184452.5|184562.3|184432.3|17
1739237030000|2025-02-11 01:23:50|184562|184432|184563|184433|184563|184433|184551.3|184421.3|3
1739237040000|2025-02-11 01:24:00|184572.8|184442.8|184567|184437|184586.8|184456.8|184566|184436|14
1739237050000|2025-02-11 01:24:10|184572.5|184442.5|184560.2|184430.2|184578.8|184448.8|184560.2|184430.2|27
1739237060000|2025-02-11 01:24:20|184570|184440|184574.1|184444.1|184579.8|184449.8|184553.1|184423.1|27
1739237070000|2025-02-11 01:24:30|184569|184439|184570.4|184440.4|184579.4|184449.4|184553.1|184423.1|31
1739237080000|2025-02-11 01:24:40|184565.4|184435.4|184556.1|184426.1|184570.2|184440.2|184545.7|184415.7|33
1739237090000|2025-02-11 01:24:50|184544.8|184414.8|184564.1|184434.1|184564.5|184434.5|184543.5|184413.5|25
1739237100000|2025-02-11 01:25:00|184550.4|184420.4|184561.7|184431.7|184573.3|184443.3|184536.2|184406.2|17
1739237110000|2025-02-11 01:25:10|184573.1|184443.1|184574|184444|184575.3|184445.3|184556.6|184426.6|29
1739237120000|2025-02-11 01:25:20|184565.6|184435.6|184580|184450|184582.1|184452.1|184558.2|184428.2|31
1739237130000|2025-02-11 01:25:30|184564.3|184434.3|184556.6|184426.6|184581.9|184451.9|184556.6|184426.6|32
1739237140000|2025-02-11 01:25:40|184568.8|184438.8|184555.9|184425.9|184568.8|184438.8|184548.7|184418.7|35
1739237150000|2025-02-11 01:25:50|184554.9|184424.9|184561.4|184431.4|184577|184447|184548.5|184418.5|27
1739237160000|2025-02-11 01:26:00|184571.7|184441.7|184537.7|184447.7|184571.7|184467|184537.2|184433.6|22
1739237170000|2025-02-11 01:26:10|184554.3|184464.3|184559.2|184469.2|184565.6|184475.6|184539.3|184449.3|32
1739237180000|2025-02-11 01:26:20|184553.2|184463.2|184554.1|184464.1|184566.6|184476.6|184541.9|184451.9|31
1739237190000|2025-02-11 01:26:30|184539.5|184449.5|184553|184463|184562.8|184472.8|184539|184449|27
1739237200000|2025-02-11 01:26:40|184540.4|184450.4|184553.3|184423.3|184570.5|184459.3|184528.8|184413.4|30
1739237210000|2025-02-11 01:26:50|184562.6|184432.6|184569.3|184439.3|184584.7|184454.7|184547.9|184417.9|31
1739237220000|2025-02-11 01:27:00|184566.5|184436.5|184578.7|184448.7|184595|184465|184563.8|184433.8|27
1739237230000|2025-02-11 01:27:10|184590.7|184460.7|184582.9|184452.9|184591.3|184461.3|184580.7|184450.7|5
1739237240000|2025-02-11 01:27:20|184573.7|184443.7|184585.2|184455.2|184585.2|184455.2|184573.7|184443.7|2
1739237250000|2025-02-11 01:27:30|184596|184466|184591.2|184461.2|184600.7|184470.7|184591.2|184461.2|4
1739237260000|2025-02-11 01:27:40|184582|184452|184586.2|184456.2|184600.5|184470.5|184582|184452|8
1739237270000|2025-02-11 01:27:50|184595|184465|184582.2|184452.2|184595|184465|184572.8|184442.8|7
1739237280000|2025-02-11 01:28:00|184573.8|184443.8|184581.8|184451.8|184582.8|184452.8|184573.2|184443.2|4
1739237300000|2025-02-11 01:28:20|184572.5|184442.5|184552.9|184422.9|184581.9|184451.9|184552.9|184422.9|6
1739237310000|2025-02-11 01:28:30|184555.9|184425.9|184566.2|184436.2|184566.2|184436.2|184555.9|184425.9|2
1739237340000|2025-02-11 01:29:00|184564.4|184434.4|184569|184439|184569.1|184439.1|184564.4|184434.4|4
1739237350000|2025-02-11 01:29:10|184580.7|184450.7|184579.4|184449.4|184580.7|184450.7|184570.7|184440.7|3
1739237370000|2025-02-11 01:29:30|184599.3|184469.3|184589.7|184459.7|184599.3|184469.3|184589.7|184459.7|2
1739237380000|2025-02-11 01:29:40|184580.5|184450.5|184598.8|184468.8|184598.8|184468.8|184580.5|184450.5|7
1739237400000|2025-02-11 01:30:00|184589.3|184459.3|184599.8|184469.8|184601.3|184471.3|184580.9|184450.9|12
1739237410000|2025-02-11 01:30:10|184594.3|184464.3|184586.3|184456.3|184596.5|184466.5|184584.6|184454.6|9
1739237420000|2025-02-11 01:30:20|184577.6|184447.6|184585.2|184455.2|184586.3|184456.3|184576.9|184446.9|4
1739237430000|2025-02-11 01:30:30|184583.8|184453.8|184550.7|184420.7|184583.8|184453.8|184550.7|184420.7|4
1739237440000|2025-02-11 01:30:40|184560.2|184430.2|184551.7|184421.7|184560.2|184430.2|184541.8|184411.8|4
1739237460000|2025-02-11 01:31:00|184561.7|184431.7|184571.6|184441.6|184571.6|184441.6|184552.5|184422.5|6
1739237470000|2025-02-11 01:31:10|184580.4|184450.4|184558.4|184428.4|184580.4|184450.4|184558.4|184428.4|7
1739237480000|2025-02-11 01:31:20|184567.3|184437.3|184565.5|184435.5|184575.5|184445.5|184563.4|184433.4|5
1739237490000|2025-02-11 01:31:30|184576.6|184446.6|184564.6|184434.6|184576.6|184446.6|184564.6|184434.6|3
1739237500000|2025-02-11 01:31:40|184573.8|184443.8|184572.4|184442.4|184573.8|184443.8|184549.7|184419.7|10
1739237510000|2025-02-11 01:31:50|184581.6|184451.6|184579.2|184449.2|184581.6|184451.6|184566.9|184436.9|5
1739237520000|2025-02-11 01:32:00|184578.7|184448.7|184570.5|184440.5|184580.9|184450.9|184570.5|184440.5|4
1739237530000|2025-02-11 01:32:10|184557.9|184427.9|184557.9|184427.9|184557.9|184427.9|184557.9|184427.9|1
1739237540000|2025-02-11 01:32:20|184568.7|184438.7|184566.6|184436.6|184579.4|184449.4|184566.6|184436.6|3
1739237560000|2025-02-11 01:32:40|184578.5|184448.5|184589.7|184459.7|184589.7|184459.7|184578.5|184448.5|2
1739237580000|2025-02-11 01:33:00|184602|184472|184609.2|184479.2|184609.2|184479.2|184595.5|184465.5|6
1739237590000|2025-02-11 01:33:10|184598.2|184468.2|184598.2|184468.2|184598.2|184468.2|184598.2|184468.2|1
1739237610000|2025-02-11 01:33:30|184603.2|184473.2|184598.1|184468.1|184607.5|184477.5|184598.1|184468.1|7
1739237620000|2025-02-11 01:33:40|184593.2|184463.2|184598|184468|184598|184468|184593.2|184463.2|2
1739237630000|2025-02-11 01:33:50|184605.1|184475.1|184599.5|184469.5|184605.1|184475.1|184598.7|184468.7|3
1739237640000|2025-02-11 01:34:00|184599.3|184469.3|184611|184481|184611|184481|184599.3|184469.3|3
1739237660000|2025-02-11 01:34:20|184602.1|184472.1|184593.1|184463.1|184602.1|184472.1|184593.1|184463.1|2
1739237670000|2025-02-11 01:34:30|184604|184474|184604|184474|184604|184474|184604|184474|1
1739237690000|2025-02-11 01:34:50|184594.2|184464.2|184582.5|184452.5|184594.3|184464.3|184582.5|184452.5|4
1739237710000|2025-02-11 01:35:10|184592.4|184462.4|184603.5|184473.5|184603.5|184473.5|184592.4|184462.4|2
1739237740000|2025-02-11 01:35:40|184592.6|184462.6|184582|184452|184592.6|184462.6|184582|184452|2
1739237750000|2025-02-11 01:35:50|184592.2|184462.2|184592.2|184462.2|184592.2|184462.2|184592.2|184462.2|1
1739237760000|2025-02-11 01:36:00|184604|184474|184604|184474|184604|184474|184604|184474|1
1739237780000|2025-02-11 01:36:20|184612.8|184482.8|184612.8|184482.8|184612.8|184482.8|184612.8|184482.8|1
1739237790000|2025-02-11 01:36:30|184607.3|184477.3|184592.2|184462.2|184615.3|184485.3|184592.2|184462.2|7
1739237800000|2025-02-11 01:36:40|184603.2|184473.2|184603.2|184473.2|184603.2|184473.2|184603.2|184473.2|1
1739237810000|2025-02-11 01:36:50|184591.9|184461.9|184591.9|184461.9|184591.9|184461.9|184591.9|184461.9|1
1739237820000|2025-02-11 01:37:00|184603.3|184473.3|184603.3|184473.3|184603.3|184473.3|184603.3|184473.3|1
1739237840000|2025-02-11 01:37:20|184597.8|184467.8|184599.8|184469.8|184613.8|184483.8|184597.8|184467.8|6
1739237880000|2025-02-11 01:38:00|184606.3|184476.3|184588.7|184458.7|184606.3|184476.3|184588.7|184458.7|2
1739237890000|2025-02-11 01:38:10|184576.9|184446.9|184597.2|184467.2|184597.2|184467.2|184576.9|184446.9|5
1739237900000|2025-02-11 01:38:20|184584.4|184454.4|184584.4|184454.4|184584.4|184454.4|184584.4|184454.4|1
1739237910000|2025-02-11 01:38:30|184595|184465|184589.6|184459.6|184595|184465|184589.6|184459.6|3
1739237920000|2025-02-11 01:38:40|184594.9|184464.9|184579.7|184449.7|184594.9|184464.9|184579.7|184449.7|4
1739237930000|2025-02-11 01:38:50|184574.5|184444.5|184562.5|184432.5|184574.5|184444.5|184562.5|184432.5|2
1739237940000|2025-02-11 01:39:00|184555.1|184425.1|184551.2|184421.2|184564.8|184434.8|184540.7|184410.7|4
1739237960000|2025-02-11 01:39:20|184539|184409|184539|184409|184539|184409|184539|184409|1
1739237990000|2025-02-11 01:39:50|184555.7|184425.7|184565.8|184435.8|184565.8|184435.8|184555.7|184425.7|2
1739238000000|2025-02-11 01:40:00|184560.5|184430.5|184549.7|184419.7|184560.5|184430.5|184534.7|184404.7|7
1739238010000|2025-02-11 01:40:10|184542.7|184412.7|184542.7|184412.7|184542.7|184412.7|184542.7|184412.7|1
1739238030000|2025-02-11 01:40:30|184553.9|184423.9|184553.9|184423.9|184553.9|184423.9|184553.9|184423.9|1
1739238040000|2025-02-11 01:40:40|184542.4|184412.4|184554.1|184424.1|184554.1|184424.1|184542.4|184412.4|2
1739238070000|2025-02-11 01:41:10|184542.2|184412.2|184542.2|184412.2|184542.2|184412.2|184542.2|184412.2|1
1739238110000|2025-02-11 01:41:50|184545.9|184415.9|184553.4|184423.4|184553.4|184423.4|184545.9|184415.9|2
1739238120000|2025-02-11 01:42:00|184542.6|184412.6|184542.6|184412.6|184542.6|184412.6|184542.6|184412.6|1
1739238150000|2025-02-11 01:42:30|184553.1|184423.1|184553.1|184423.1|184553.1|184423.1|184553.1|184423.1|1
1739238170000|2025-02-11 01:42:50|184542.2|184412.2|184542.2|184412.2|184542.2|184412.2|184542.2|184412.2|1
1739238210000|2025-02-11 01:43:30|184547.1|184417.1|184554.6|184424.6|184557.5|184427.5|184547.1|184417.1|3
1739238230000|2025-02-11 01:43:50|184541.2|184411.2|184541.2|184411.2|184541.2|184411.2|184541.2|184411.2|1
1739238240000|2025-02-11 01:44:00|184535.2|184405.2|184529.1|184399.1|184535.2|184405.2|184529.1|184399.1|2
1739238280000|2025-02-11 01:44:40|184518|184388|184518|184388|184518|184388|184518|184388|1
1739238300000|2025-02-11 01:45:00|184504.9|184374.9|184481.8|184351.8|184504.9|184374.9|184470.1|184340.1|3
1739238310000|2025-02-11 01:45:10|184492.4|184362.4|184492.4|184362.4|184492.4|184362.4|184492.4|184362.4|1
1739238320000|2025-02-11 01:45:20|184486.8|184356.8|184493.4|184363.4|184493.4|184363.4|184486.8|184356.8|2
1739238330000|2025-02-11 01:45:30|184487.6|184357.6|184480.7|184350.7|184492.9|184362.9|184480.7|184350.7|5
1739238340000|2025-02-11 01:45:40|184492.1|184362.1|184478.2|184348.2|184492.1|184362.1|184478.2|184348.2|2
1739238350000|2025-02-11 01:45:50|184489.3|184359.3|184489.3|184359.3|184489.3|184359.3|184489.3|184359.3|1
1739238370000|2025-02-11 01:46:10|184500.5|184370.5|184513.9|184383.9|184524.5|184394.5|184500.5|184370.5|4
1739238380000|2025-02-11 01:46:20|184524.9|184394.9|184513.7|184383.7|184524.9|184394.9|184513.7|184383.7|3
1739238390000|2025-02-11 01:46:30|184526.1|184396.1|184538|184408|184538|184408|184514.9|184384.9|5
1739238400000|2025-02-11 01:46:40|184532.4|184402.4|184532.4|184402.4|184532.4|184402.4|184532.4|184402.4|1
1739238410000|2025-02-11 01:46:50|184526.5|184396.5|184520.1|184390.1|184532|184402|184514|184384|6
1739238420000|2025-02-11 01:47:00|184530.7|184400.7|184530.7|184400.7|184530.7|184400.7|184530.7|184400.7|1
1739238430000|2025-02-11 01:47:10|184519.6|184389.6|184531.2|184401.2|184531.6|184401.6|184519.4|184389.4|5
1739238440000|2025-02-11 01:47:20|184520.2|184390.2|184530.7|184400.7|184532.9|184402.9|184520.2|184390.2|3
1739238460000|2025-02-11 01:47:40|184544.2|184414.2|184544.2|184414.2|184544.2|184414.2|184544.2|184414.2|1
1739238470000|2025-02-11 01:47:50|184537.5|184407.5|184529.5|184399.5|184537.5|184407.5|184518.1|184388.1|4
1739238480000|2025-02-11 01:48:00|184542.1|184412.1|184540.2|184410.2|184542.1|184412.1|184540.2|184410.2|2
1739238500000|2025-02-11 01:48:20|184534.9|184404.9|184547.2|184417.2|184554.9|184424.9|184534.9|184404.9|7
1739238510000|2025-02-11 01:48:30|184554|184424|184548.9|184418.9|184554|184424|184548.7|184418.7|3
1739238530000|2025-02-11 01:48:50|184554.7|184424.7|184554.7|184424.7|184554.7|184424.7|184554.7|184424.7|1
1739238540000|2025-02-11 01:49:00|184549.8|184419.8|184546.2|184416.2|184557.5|184427.5|184546.2|184416.2|5
1739238550000|2025-02-11 01:49:10|184553|184423|184538.5|184408.5|184553|184423|184538.5|184408.5|3
1739238570000|2025-02-11 01:49:30|184545.4|184415.4|184552.8|184422.8|184560.4|184430.4|184545.4|184415.4|6
1739238580000|2025-02-11 01:49:40|184558.5|184428.5|184579.2|184449.2|184579.2|184449.2|184558.5|184428.5|3
1739238590000|2025-02-11 01:49:50|184573.6|184443.6|184580.2|184450.2|184580.2|184450.2|184573.6|184443.6|2
1739238600000|2025-02-11 01:50:00|184591.7|184461.7|184591.7|184461.7|184591.7|184461.7|184591.7|184461.7|1
1739238610000|2025-02-11 01:50:10|184585.9|184455.9|184591.8|184461.8|184591.8|184461.8|184580.1|184450.1|3
1739238630000|2025-02-11 01:50:30|184586.1|184456.1|184580.4|184450.4|184586.1|184456.1|184580.4|184450.4|2
1739238650000|2025-02-11 01:50:50|184586.2|184456.2|184586.2|184456.2|184586.2|184456.2|184586.2|184456.2|1
1739238670000|2025-02-11 01:51:10|184591.9|184461.9|184591.9|184461.9|184591.9|184461.9|184591.9|184461.9|1
1739238690000|2025-02-11 01:51:30|184607.4|184477.4|184568.1|184438.1|184607.4|184477.4|184568.1|184438.1|3
1739238700000|2025-02-11 01:51:40|184556.7|184426.7|184578.2|184448.2|184578.2|184448.2|184556.7|184426.7|3
1739238710000|2025-02-11 01:51:50|184566.4|184436.4|184564.3|184434.3|184566.4|184436.4|184553.8|184423.8|3
1739238720000|2025-02-11 01:52:00|184552.7|184422.7|184552.7|184422.7|184552.7|184422.7|184552.7|184422.7|1
1739238730000|2025-02-11 01:52:10|184566.2|184436.2|184566.2|184436.2|184566.2|184436.2|184566.2|184436.2|1
1739238740000|2025-02-11 01:52:20|184560.9|184430.9|184555.6|184425.6|184560.9|184430.9|184555.6|184425.6|2
1739238750000|2025-02-11 01:52:30|184550.1|184420.1|184544.5|184414.5|184550.1|184420.1|184544.5|184414.5|2
1739238760000|2025-02-11 01:52:40|184550.2|184420.2|184544|184414|184555.9|184425.9|184544|184414|3
1739238770000|2025-02-11 01:52:50|184554.8|184424.8|184554.8|184424.8|184554.8|184424.8|184554.8|184424.8|1
1739238780000|2025-02-11 01:53:00|184542.5|184412.5|184541.1|184411.1|184542.5|184412.5|184525.2|184395.2|8
1739238790000|2025-02-11 01:53:10|184535.5|184405.5|184531.2|184401.2|184535.5|184405.5|184519.3|184389.3|3
1739238800000|2025-02-11 01:53:20|184541.9|184411.9|184541.9|184411.9|184541.9|184411.9|184541.9|184411.9|1
1739238810000|2025-02-11 01:53:30|184536.7|184406.7|184545.8|184415.8|184546.1|184416.1|184534.7|184404.7|7
1739238820000|2025-02-11 01:53:40|184556.4|184426.4|184553.3|184423.3|184556.4|184426.4|184553.3|184423.3|2
1739238840000|2025-02-11 01:54:00|184563.7|184433.7|184563.7|184433.7|184563.7|184433.7|184563.7|184433.7|1
1739238850000|2025-02-11 01:54:10|184552.1|184422.1|184552.1|184422.1|184552.1|184422.1|184552.1|184422.1|1
1739238880000|2025-02-11 01:54:40|184554.9|184424.9|184562.6|184432.6|184564.1|184434.1|184554.9|184424.9|5
1739238890000|2025-02-11 01:54:50|184557.4|184427.4|184549.4|184419.4|184557.4|184427.4|184549.4|184419.4|3
1739238900000|2025-02-11 01:55:00|184537.3|184407.3|184550.3|184420.3|184550.4|184420.4|184537.3|184407.3|3
1739238920000|2025-02-11 01:55:20|184562.4|184432.4|184560.1|184430.1|184562.4|184432.4|184560.1|184430.1|2
1739238940000|2025-02-11 01:55:40|184549.2|184419.2|184561.7|184431.7|184561.7|184431.7|184549.2|184419.2|2
1739238970000|2025-02-11 01:56:10|184551.1|184421.1|184524.4|184394.4|184551.1|184421.1|184524.4|184394.4|3
1739238980000|2025-02-11 01:56:20|184538.6|184408.6|184528|184398|184538.6|184408.6|184528|184398|2
1739238990000|2025-02-11 01:56:30|184516.5|184386.5|184528.1|184398.1|184528.1|184398.1|184516.5|184386.5|2
1739239010000|2025-02-11 01:56:50|184522.3|184392.3|184522.3|184392.3|184522.3|184392.3|184522.3|184392.3|1
1739239020000|2025-02-11 01:57:00|184528.3|184398.3|184524.8|184394.8|184528.3|184398.3|184520.6|184390.6|3
1739239030000|2025-02-11 01:57:10|184519.5|184389.5|184519.5|184389.5|184519.5|184389.5|184519.5|184389.5|1
1739239040000|2025-02-11 01:57:20|184525.2|184395.2|184525.5|184395.5|184525.5|184395.5|184525.2|184395.2|2
1739239070000|2025-02-11 01:57:50|184528.2|184398.2|184528.2|184398.2|184528.2|184398.2|184528.2|184398.2|1
1739239080000|2025-02-11 01:58:00|184536.3|184406.3|184536|184406|184536.3|184406.3|184536|184406|2
1739239110000|2025-02-11 01:58:30|184532|184402|184523.4|184393.4|184532|184402|184523.4|184393.4|2
1739239130000|2025-02-11 01:58:50|184536.5|184406.5|184536.5|184406.5|184536.5|184406.5|184536.5|184406.5|1
1739239160000|2025-02-11 01:59:20|184549.2|184419.2|184546.2|184416.2|184549.2|184419.2|184546.2|184416.2|3
1739239180000|2025-02-11 01:59:40|184541|184411|184525|184395|184541|184411|184525|184395|2
1739239200000|2025-02-11 02:00:00|184512.4|184382.4|184524.2|184394.2|184524.2|184394.2|184512.4|184382.4|2
1739239230000|2025-02-11 02:00:30|184535.7|184405.7|184533.7|184403.7|184535.7|184405.7|184533.7|184403.7|2
1739239240000|2025-02-11 02:00:40|184541.9|184411.9|184539.3|184409.3|184546|184416|184535.5|184405.5|5
1739239260000|2025-02-11 02:01:00|184526.2|184396.2|184526.2|184396.2|184526.2|184396.2|184526.2|184396.2|1
1739239280000|2025-02-11 02:01:20|184536.1|184406.1|184536.1|184406.1|184536.1|184406.1|184536.1|184406.1|1
1739239320000|2025-02-11 02:02:00|184539.4|184409.4|184514|184384|184539.4|184409.4|184502.8|184372.8|5
1739239330000|2025-02-11 02:02:10|184502.5|184372.5|184514.7|184384.7|184515.1|184385.1|184502.5|184372.5|4
1739239340000|2025-02-11 02:02:20|184503.4|184373.4|184491.6|184361.6|184503.4|184373.4|184491.6|184361.6|3
1739239350000|2025-02-11 02:02:30|184503.7|184373.7|184503.7|184373.7|184503.7|184373.7|184503.7|184373.7|1
1739239360000|2025-02-11 02:02:40|184493|184363|184493|184363|184493|184363|184493|184363|1
1739239370000|2025-02-11 02:02:50|184481|184351|184481|184351|184481|184351|184481|184351|1
1739239400000|2025-02-11 02:03:20|184486.2|184356.2|184485.6|184355.6|184491.4|184361.4|184485.6|184355.6|3
1739239410000|2025-02-11 02:03:30|184479.8|184349.8|184480.3|184350.3|184491.5|184361.5|184479.8|184349.8|4
1739239420000|2025-02-11 02:03:40|184486.1|184356.1|184492|184362|184492|184362|184486.1|184356.1|2
1739239430000|2025-02-11 02:03:50|184479.9|184349.9|184488.8|184358.8|184497.9|184367.9|184479.9|184349.9|6
1739239440000|2025-02-11 02:04:00|184499.2|184369.2|184487.5|184357.5|184499.2|184369.2|184487.5|184357.5|2
1739239450000|2025-02-11 02:04:10|184476.6|184346.6|184476.6|184346.6|184476.6|184346.6|184476.6|184346.6|1
1739239460000|2025-02-11 02:04:20|184463.7|184333.7|184463.7|184333.7|184463.7|184333.7|184463.7|184333.7|1
1739239470000|2025-02-11 02:04:30|184474.2|184344.2|184474.2|184344.2|184474.2|184344.2|184474.2|184344.2|1
1739239500000|2025-02-11 02:05:00|184493.3|184363.3|184495|184365|184497.1|184367.1|184493.3|184363.3|3
1739239510000|2025-02-11 02:05:10|184487.1|184357.1|184466.5|184336.5|184493|184363|184466.5|184336.5|5
1739239520000|2025-02-11 02:05:20|184463.8|184333.8|184475.7|184345.7|184475.7|184345.7|184463.8|184333.8|2
1739239540000|2025-02-11 02:05:40|184488.4|184358.4|184500.3|184370.3|184500.3|184370.3|184488.4|184358.4|2
1739239550000|2025-02-11 02:05:50|184493.6|184363.6|184497.7|184367.7|184497.7|184367.7|184486.9|184356.9|3
1739239560000|2025-02-11 02:06:00|184486.9|184356.9|184488.3|184358.3|184488.3|184358.3|184476.5|184346.5|3
1739239590000|2025-02-11 02:06:30|184499.4|184369.4|184506.4|184376.4|184533.2|184403.2|184499.4|184369.4|6
1739239600000|2025-02-11 02:06:40|184518.3|184388.3|184518.3|184388.3|184518.3|184388.3|184518.3|184388.3|1
1739239610000|2025-02-11 02:06:50|184507.3|184377.3|184518.9|184388.9|184518.9|184388.9|184507.3|184377.3|2
1739239650000|2025-02-11 02:07:30|184616.5|184334.7|184616.6|184333.7|184616.6|184340.9|184616.1|184333.7|5
1739239660000|2025-02-11 02:07:40|184533.6|184315.6|184494.5|184364.5|184534.7|184369.3|184493.9|184315.6|11
1739239670000|2025-02-11 02:07:50|184530.2|184400.2|184530.2|184400.2|184530.2|184400.2|184530.2|184400.2|1
1739239700000|2025-02-11 02:08:20|184529.2|184399.2|184517.6|184387.6|184529.2|184399.2|184517.6|184387.6|3
1739239710000|2025-02-11 02:08:30|184506.7|184376.7|184518.6|184388.6|184518.6|184388.6|184494.7|184364.7|4
1739239740000|2025-02-11 02:09:00|184530|184400|184517.9|184387.9|184530|184400|184517.9|184387.9|3
1739239760000|2025-02-11 02:09:20|184530.3|184400.3|184530.3|184400.3|184530.3|184400.3|184530.3|184400.3|1
1739239790000|2025-02-11 02:09:50|184535.9|184405.9|184508.4|184378.4|184535.9|184405.9|184508.4|184378.4|2
1739239800000|2025-02-11 02:10:00|184519.6|184389.6|184491|184361|184519.6|184389.6|184476.1|184346.1|6
1739239810000|2025-02-11 02:10:10|184502.2|184372.2|184513|184383|184513|184383|184502.2|184372.2|2
1739239820000|2025-02-11 02:10:20|184526.6|184396.6|184525.7|184395.7|184537.3|184407.3|184525.7|184395.7|4
1739239830000|2025-02-11 02:10:30|184520.3|184390.3|184515.5|184385.5|184527|184397|184515.5|184385.5|3
1739239840000|2025-02-11 02:10:40|184527.5|184397.5|184527.5|184397.5|184527.5|184397.5|184527.5|184397.5|1
1739239850000|2025-02-11 02:10:50|184517|184387|184526.9|184396.9|184527.8|184397.8|184517|184387|3
1739239870000|2025-02-11 02:11:10|184521.1|184391.1|184530.7|184400.7|184530.7|184400.7|184521.1|184391.1|3
1739239890000|2025-02-11 02:11:30|184524.3|184394.3|184524.3|184394.3|184524.3|184394.3|184524.3|184394.3|1
1739239900000|2025-02-11 02:11:40|184535.1|184405.1|184528.6|184398.6|184535.1|184405.1|184528.6|184398.6|2
1739239910000|2025-02-11 02:11:50|184522.1|184392.1|184522.1|184392.1|184522.1|184392.1|184522.1|184392.1|1
1739239920000|2025-02-11 02:12:00|184510.3|184380.3|184510.3|184380.3|184510.3|184380.3|184510.3|184380.3|1
1739239930000|2025-02-11 02:12:10|184521.9|184391.9|184521.9|184391.9|184521.9|184391.9|184521.9|184391.9|1
1739239940000|2025-02-11 02:12:20|184533.5|184403.5|184521.8|184391.8|184533.5|184403.5|184521.8|184391.8|2
1739239960000|2025-02-11 02:12:40|184534.1|184404.1|184534.1|184404.1|184534.1|184404.1|184534.1|184404.1|1
1739239970000|2025-02-11 02:12:50|184528.8|184398.8|184534.4|184404.4|184534.4|184404.4|184523.4|184393.4|3
1739239980000|2025-02-11 02:13:00|184523.2|184393.2|184523.2|184393.2|184523.2|184393.2|184523.2|184393.2|1
1739239990000|2025-02-11 02:13:10|184510.1|184380.1|184510.1|184380.1|184510.1|184380.1|184510.1|184380.1|1
1739240000000|2025-02-11 02:13:20|184521.5|184391.5|184517.2|184387.2|184521.5|184391.5|184508.4|184378.4|4
1739240010000|2025-02-11 02:13:30|184528|184398|184518.3|184388.3|184529.2|184399.2|184518.2|184388.2|5
1739240020000|2025-02-11 02:13:40|184529.1|184399.1|184530.9|184400.9|184531.3|184401.3|184517|184387|4
1739240050000|2025-02-11 02:14:10|184520.4|184390.4|184542.9|184412.9|184545.1|184415.1|184520.4|184390.4|12
1739240060000|2025-02-11 02:14:20|184555.1|184425.1|184536.2|184406.2|184555.1|184425.1|184536.2|184406.2|2
1739240070000|2025-02-11 02:14:30|184550|184420|184548.8|184418.8|184561.7|184431.7|184548.8|184418.8|3
1739240080000|2025-02-11 02:14:40|184560.8|184430.8|184560.8|184430.8|184560.8|184430.8|184560.8|184430.8|1
1739240090000|2025-02-11 02:14:50|184544.2|184414.2|184555.4|184425.4|184555.4|184425.4|184544.2|184414.2|2
1739240100000|2025-02-11 02:15:00|184589.9|184459.9|184588.9|184458.9|184589.9|184459.9|184577.4|184447.4|4
1739240110000|2025-02-11 02:15:10|184574.7|184444.7|184574.7|184444.7|184574.7|184444.7|184574.7|184444.7|1
1739240120000|2025-02-11 02:15:20|184585.4|184455.4|184596.5|184466.5|184596.5|184466.5|184585.4|184455.4|2
1739240130000|2025-02-11 02:15:30|184585.4|184455.4|184574.8|184444.8|184585.5|184455.5|184563.4|184433.4|10
1739240140000|2025-02-11 02:15:40|184563.6|184433.6|184577.5|184447.5|184581.8|184451.8|184558.8|184428.8|7
1739240150000|2025-02-11 02:15:50|184562.2|184432.2|184552.4|184422.4|184562.2|184432.2|184548.5|184418.5|3
1739240160000|2025-02-11 02:16:00|184552.5|184422.5|184561.3|184431.3|184566.1|184436.1|184549.2|184419.2|8
1739240170000|2025-02-11 02:16:10|184550.7|184420.7|184553.3|184423.3|184564.3|184434.3|184550.7|184420.7|5
1739240180000|2025-02-11 02:16:20|184542|184412|184542|184412|184542|184412|184542|184412|1
1739240190000|2025-02-11 02:16:30|184556.5|184426.5|184556.5|184426.5|184556.5|184426.5|184556.5|184426.5|1
1739240200000|2025-02-11 02:16:40|184543.7|184413.7|184550.1|184420.1|184567.2|184437.2|184543.7|184413.7|6
1739240210000|2025-02-11 02:16:50|184560.6|184430.6|184560.6|184430.6|184560.6|184430.6|184560.6|184430.6|1
1739240230000|2025-02-11 02:17:10|184548.5|184418.5|184557.1|184427.1|184570.1|184440.1|184548.5|184418.5|4
1739240240000|2025-02-11 02:17:20|184569.9|184439.9|184569.9|184439.9|184569.9|184439.9|184569.9|184439.9|1
1739240260000|2025-02-11 02:17:40|184593.5|184463.5|184593.6|184463.6|184604.2|184474.2|184593.5|184463.5|3
1739240270000|2025-02-11 02:17:50|184605.8|184475.8|184605.8|184475.8|184605.8|184475.8|184605.8|184475.8|1
1739240280000|2025-02-11 02:18:00|184617.1|184487.1|184617.1|184487.1|184617.1|184487.1|184617.1|184487.1|1
1739240290000|2025-02-11 02:18:10|184604.8|184474.8|184615.9|184485.9|184615.9|184485.9|184604.8|184474.8|2
1739240310000|2025-02-11 02:18:30|184602.4|184472.4|184602.4|184472.4|184602.4|184472.4|184602.4|184472.4|1
1739240330000|2025-02-11 02:18:50|184615.4|184485.4|184615.4|184485.4|184615.4|184485.4|184615.4|184485.4|1
1739240350000|2025-02-11 02:19:10|184601.8|184471.8|184601.8|184471.8|184601.8|184471.8|184601.8|184471.8|1
1739240380000|2025-02-11 02:19:40|184613.1|184483.1|184613.1|184483.1|184613.1|184483.1|184613.1|184483.1|1
1739240420000|2025-02-11 02:20:20|184652|184443|184656.9|184448|184671.6|184462.7|184652|184443|8
1739240430000|2025-02-11 02:20:30|184661.3|184452.3|184655.8|184446.9|184661.3|184452.3|184655.8|184446.9|2
1739240440000|2025-02-11 02:20:40|184611.1|184481.1|184597.8|184467.8|184611.1|184481.1|184597.8|184467.8|3
1739240450000|2025-02-11 02:20:50|184621.9|184491.9|184610.5|184480.5|184621.9|184491.9|184599.1|184469.1|3
1739240460000|2025-02-11 02:21:00|184621.7|184491.7|184629.5|184499.5|184629.5|184499.5|184602.1|184472.1|4
1739240480000|2025-02-11 02:21:20|184616.3|184486.3|184616.3|184486.3|184616.3|184486.3|184616.3|184486.3|1
1739240490000|2025-02-11 02:21:30|184629.4|184499.4|184612.3|184482.3|184629.4|184499.4|184612.3|184482.3|2
1739240500000|2025-02-11 02:21:40|184626.2|184496.2|184615.9|184485.9|184628.1|184498.1|184615.4|184485.4|4
1739240510000|2025-02-11 02:21:50|184628.2|184498.2|184616.6|184486.6|184628.2|184498.2|184616.6|184486.6|3
1739240520000|2025-02-11 02:22:00|184627.4|184497.4|184627.4|184497.4|184627.4|184497.4|184627.4|184497.4|1
1739240530000|2025-02-11 02:22:10|184616.4|184486.4|184616.4|184486.4|184616.4|184486.4|184616.4|184486.4|1
1739240570000|2025-02-11 02:22:50|184749.9|184416.9|184646.2|184419.7|184749.9|184419.7|184642.3|184403.5|9
1739240580000|2025-02-11 02:23:00|184642|184419.5|184644.3|184419.9|184644.3|184419.9|184641.9|184419.4|3
1739240590000|2025-02-11 02:23:10|184643.5|184420.6|184627.2|184497.2|184643.5|184497.2|184613.1|184420.6|5
1739240600000|2025-02-11 02:23:20|184616.2|184486.2|184627.5|184497.5|184627.5|184497.5|184616.2|184486.2|2
1739240610000|2025-02-11 02:23:30|184616.3|184486.3|184616.3|184486.3|184616.3|184486.3|184616.3|184486.3|1
1739240640000|2025-02-11 02:24:00|184628.5|184498.5|184628.5|184498.5|184628.5|184498.5|184628.5|184498.5|1
1739240670000|2025-02-11 02:24:30|184617.3|184487.3|184617.3|184487.3|184617.3|184487.3|184617.3|184487.3|1
1739240700000|2025-02-11 02:25:00|184667.1|184458.1|184629.4|184499.4|184667.2|184499.4|184629.4|184455.2|4
1739240710000|2025-02-11 02:25:10|184618.5|184488.5|184618.5|184488.5|184618.5|184488.5|184618.5|184488.5|1
1739240740000|2025-02-11 02:25:40|184629.1|184499.1|184629.1|184499.1|184629.1|184499.1|184629.1|184499.1|1
1739240750000|2025-02-11 02:25:50|184613.7|184483.7|184624.6|184494.6|184624.6|184494.6|184613.7|184483.7|2
1739240770000|2025-02-11 02:26:10|184613.6|184483.6|184613.6|184483.6|184613.6|184483.6|184613.6|184483.6|1
1739240810000|2025-02-11 02:26:50|184638.4|184429.4|184612.7|184482.7|184645.3|184482.7|184612.7|184420.4|7
1739240840000|2025-02-11 02:27:20|184624|184494|184624|184494|184624|184494|184624|184494|1
1739240870000|2025-02-11 02:27:50|184739.3|184467.1|184738.7|184470.3|184739.6|184470.3|184738.7|184464.8|3
1739240890000|2025-02-11 02:28:10|184740.7|184459.3|184629.6|184499.6|184741.3|184499.6|184629.6|184455.7|3
1739240920000|2025-02-11 02:28:40|184617.6|184487.6|184617.6|184487.6|184617.6|184487.6|184617.6|184487.6|1
1739240940000|2025-02-11 02:29:00|184628.1|184498.1|184628.1|184498.1|184628.1|184498.1|184628.1|184498.1|1
1739240970000|2025-02-11 02:29:30|184654.4|184428.4|184654.4|184428.4|184654.4|184428.4|184654.4|184428.4|1
1739240980000|2025-02-11 02:29:40|184646.2|184516.2|184637.3|184507.3|184652.2|184522.2|184637.3|184507.3|4
1739241020000|2025-02-11 02:30:20|184676.1|184460.7|184626.2|184496.2|184676.1|184496.2|184626.2|184460.7|2
1739241030000|2025-02-11 02:30:30|184638.4|184508.4|184638.4|184508.4|184638.4|184508.4|184638.4|184508.4|1
1739241040000|2025-02-11 02:30:40|184626|184496|184628.6|184498.6|184641.3|184511.3|184626|184496|3
1739241050000|2025-02-11 02:30:50|184639|184509|184639|184509|184639|184509|184639|184509|1
1739241070000|2025-02-11 02:31:10|184649.7|184519.7|184649.7|184519.7|184649.7|184519.7|184649.7|184519.7|1
1739241100000|2025-02-11 02:31:40|184669.9|184460.9|184679.4|184470.4|184679.4|184470.4|184669.9|184460.9|3
1739241110000|2025-02-11 02:31:50|184672.1|184462.6|184668.8|184459.8|184672.9|184463.9|184667|184458|5
1739241120000|2025-02-11 02:32:00|184666.6|184457.6|184652.5|184522.5|184666.6|184522.5|184652.5|184457.6|2
1739241130000|2025-02-11 02:32:10|184640.8|184510.8|184656.2|184526.2|184667.3|184537.3|184640.8|184510.8|4
1739241150000|2025-02-11 02:32:30|184645.5|184515.5|184647.9|184517.9|184647.9|184517.9|184645.5|184515.5|2
1739241160000|2025-02-11 02:32:40|184658.4|184528.4|184648.7|184518.7|184658.4|184528.4|184645.7|184515.7|5
1739241170000|2025-02-11 02:32:50|184660.6|184530.6|184649.9|184519.9|184660.6|184530.6|184649.9|184519.9|2
1739241180000|2025-02-11 02:33:00|184662|184532|184662|184532|184662|184532|184662|184532|1
1739241190000|2025-02-11 02:33:10|184657.5|184527.5|184672.5|184542.5|184683|184553|184657.5|184527.5|3
1739241200000|2025-02-11 02:33:20|184681|184551|184681.3|184551.3|184692|184562|184680.6|184550.6|5
1739241210000|2025-02-11 02:33:30|184692|184562|184706.4|184576.4|184721|184591|184679.2|184549.2|6
1739241220000|2025-02-11 02:33:40|184718|184588|184741.6|184611.6|184741.6|184611.6|184708.3|184578.3|6
1739241230000|2025-02-11 02:33:50|184726.9|184596.9|184744|184614|184745.9|184615.9|184726.9|184596.9|15
1739241250000|2025-02-11 02:34:10|184733.3|184603.3|184734.1|184604.1|184750.3|184620.3|184732.3|184602.3|15
1739241260000|2025-02-11 02:34:20|184745.4|184615.4|184740.4|184610.4|184756|184626|184733.9|184603.9|19
1739241270000|2025-02-11 02:34:30|184752.5|184622.5|184742.6|184612.6|184755.5|184625.5|184738.4|184608.4|15
1739241280000|2025-02-11 02:34:40|184754.2|184624.2|184749.8|184619.8|184754.2|184624.2|184738.7|184608.7|14
1739241290000|2025-02-11 02:34:50|184761|184631|184752.2|184622.2|184761|184631|184741.7|184611.7|9
1739241300000|2025-02-11 02:35:00|184762.7|184632.7|184735.8|184605.8|184762.7|184632.7|184734.1|184604.1|20
1739241310000|2025-02-11 02:35:10|184746.3|184616.3|184733.8|184603.8|184748|184618|184733.8|184603.8|6
1739241320000|2025-02-11 02:35:20|184745.4|184615.4|184755.4|184625.4|184755.4|184625.4|184744.8|184614.8|3
1739241330000|2025-02-11 02:35:30|184741.8|184611.8|184751.9|184621.9|184755.2|184625.2|184739.9|184609.9|7
1739241340000|2025-02-11 02:35:40|184741.2|184611.2|184752|184622|184752|184622|184741.2|184611.2|2
1739241350000|2025-02-11 02:35:50|184744.9|184614.9|184745.1|184615.1|184745.1|184615.1|184744.9|184614.9|2
1739241360000|2025-02-11 02:36:00|184731.1|184601.1|184719.6|184589.6|184731.1|184601.1|184717.5|184587.5|4
1739241370000|2025-02-11 02:36:10|184730.8|184600.8|184716.8|184586.8|184730.8|184600.8|184716.8|184586.8|2
1739241380000|2025-02-11 02:36:20|184728.9|184598.9|184742.6|184612.6|184742.6|184612.6|184728.9|184598.9|2
1739241390000|2025-02-11 02:36:30|184741.1|184611.1|184754.7|184624.7|184754.8|184624.8|184738.1|184608.1|10
1739241400000|2025-02-11 02:36:40|184741.9|184611.9|184752.1|184622.1|184755|184625|184738.6|184608.6|11
1739241410000|2025-02-11 02:36:50|184739.7|184609.7|184733.7|184603.7|184750.6|184620.6|184730.1|184600.1|14
1739241420000|2025-02-11 02:37:00|184745.5|184615.5|184732.4|184602.4|184747.5|184617.5|184729.8|184599.8|22
1739241430000|2025-02-11 02:37:10|184732.3|184602.3|184733|184603|184748|184618|184732.3|184602.3|10
1739241440000|2025-02-11 02:37:20|184750.3|184620.3|184738.1|184608.1|184750.3|184620.3|184738.1|184608.1|4
1739241450000|2025-02-11 02:37:30|184753.6|184623.6|184742.8|184612.8|184755.9|184625.9|184741.9|184611.9|11
1739241470000|2025-02-11 02:37:50|184754.4|184624.4|184742|184612|184754.4|184624.4|184738.2|184608.2|8
1739241480000|2025-02-11 02:38:00|184752.6|184622.6|184751.2|184621.2|184753.2|184623.2|184740.4|184610.4|6
1739241490000|2025-02-11 02:38:10|184755.2|184625.2|184744.1|184614.1|184755.2|184625.2|184744.1|184614.1|2
1739241500000|2025-02-11 02:38:20|184755.3|184625.3|184746.9|184616.9|184761.6|184631.6|184746.6|184616.6|8
1739241510000|2025-02-11 02:38:30|184733.2|184603.2|184735.1|184605.1|184747.1|184617.1|184733.2|184603.2|6
1739241520000|2025-02-11 02:38:40|184745.6|184615.6|184755.4|184625.4|184762.1|184632.1|184739.7|184609.7|9
1739241530000|2025-02-11 02:38:50|184743.5|184613.5|184754.3|184624.3|184765|184635|184743.5|184613.5|9
1739241540000|2025-02-11 02:39:00|184767.4|184637.4|184764.8|184634.8|184767.4|184637.4|184748.1|184618.1|7
1739241550000|2025-02-11 02:39:10|184752.5|184622.5|184753.5|184623.5|184765.6|184635.6|184752.5|184622.5|6
1739241560000|2025-02-11 02:39:20|184765.5|184635.5|184767.8|184637.8|184767.8|184637.8|184751.9|184621.9|4
1739241570000|2025-02-11 02:39:30|184756.6|184626.6|184756.6|184626.6|184756.6|184626.6|184756.6|184626.6|1
1739241580000|2025-02-11 02:39:40|184775.2|184645.2|184791.8|184661.8|184797.9|184667.9|184775.2|184645.2|6
1739241590000|2025-02-11 02:39:50|184803.1|184673.1|184774.7|184644.7|184803.1|184673.1|184774.7|184644.7|3
1739241600000|2025-02-11 02:40:00|184790.4|184660.4|184923.1|184793.1|184925.3|184795.3|184790.4|184660.4|14
1739241610000|2025-02-11 02:40:10|184919.1|184789.1|184895.4|184765.4|184929.7|184799.7|184895.4|184765.4|9
1739241630000|2025-02-11 02:40:30|184884.7|184754.7|184909.5|184779.5|184909.5|184779.5|184884.7|184754.7|5
1739241640000|2025-02-11 02:40:40|184894.6|184764.6|184916.5|184786.5|184917|184787|184894.6|184764.6|5
1739241650000|2025-02-11 02:40:50|184901.7|184771.7|184913.1|184783.1|184913.1|184783.1|184901.7|184771.7|2
1739241660000|2025-02-11 02:41:00|184899.4|184769.4|184899.6|184769.6|184899.6|184769.6|184888.1|184758.1|3
1739241670000|2025-02-11 02:41:10|184888.7|184758.7|184902.4|184772.4|184902.4|184772.4|184888.2|184758.2|5
1739241680000|2025-02-11 02:41:20|184917.8|184787.8|184894.7|184764.7|184917.8|184787.8|184894.7|184764.7|4
1739241690000|2025-02-11 02:41:30|184883.8|184753.8|184894.8|184764.8|184894.8|184764.8|184883.8|184753.8|3
1739241710000|2025-02-11 02:41:50|184884.2|184754.2|184896.7|184766.7|184896.7|184766.7|184884.2|184754.2|3
1739241720000|2025-02-11 02:42:00|184881.9|184751.9|184874.3|184744.3|184881.9|184751.9|184860.7|184730.7|4
1739241730000|2025-02-11 02:42:10|184863.4|184733.4|184856.6|184726.6|184872.9|184742.9|184856.6|184726.6|17
1739241740000|2025-02-11 02:42:20|184850.8|184720.8|184862.8|184732.8|184862.8|184732.8|184850.8|184720.8|5
1739241750000|2025-02-11 02:42:30|184859.1|184729.1|184851.6|184721.6|184865.5|184735.5|184846.7|184716.7|23
1739241760000|2025-02-11 02:42:40|184838.5|184708.5|184849.1|184719.1|184849.9|184719.9|184835.6|184705.6|8
1739241770000|2025-02-11 02:42:50|184851.5|184721.5|184852.3|184722.3|184855.3|184725.3|184839.3|184709.3|13
1739241780000|2025-02-11 02:43:00|184850.2|184720.2|184858.9|184728.9|184858.9|184728.9|184833.7|184703.7|7
1739241790000|2025-02-11 02:43:10|184846.9|184716.9|184832.3|184702.3|184850.3|184720.3|184832.3|184702.3|8
1739241800000|2025-02-11 02:43:20|184845.1|184715.1|184843.8|184713.8|184845.1|184715.1|184832.8|184702.8|3
1739241810000|2025-02-11 02:43:30|184830.6|184700.6|184841.1|184711.1|184841.1|184711.1|184830.6|184700.6|2
1739241820000|2025-02-11 02:43:40|184826.6|184696.6|184824.3|184694.3|184847.8|184717.8|184824.3|184694.3|6
1739241830000|2025-02-11 02:43:50|184837.6|184707.6|184825.8|184695.8|184837.6|184707.6|184825.8|184695.8|2
1739241840000|2025-02-11 02:44:00|184836.5|184706.5|184862.1|184732.1|184862.1|184732.1|184836.5|184706.5|2
1739241850000|2025-02-11 02:44:10|184849.5|184719.5|184850.2|184720.2|184850.2|184720.2|184849.5|184719.5|2
1739241860000|2025-02-11 02:44:20|184863.2|184733.2|184862|184732|184863.2|184733.2|184851.2|184721.2|3
1739241870000|2025-02-11 02:44:30|184851.3|184721.3|184867.1|184737.1|184876.5|184746.5|184851.3|184721.3|5
1739241880000|2025-02-11 02:44:40|184863.7|184733.7|184874.5|184744.5|184875.9|184745.9|184859.3|184729.3|9
1739241890000|2025-02-11 02:44:50|184875.7|184745.7|184859.5|184729.5|184888|184758|184859.5|184729.5|4
1739241900000|2025-02-11 02:45:00|184872.6|184742.6|184877.2|184747.2|184882.4|184752.4|184858.2|184728.2|16
1739241920000|2025-02-11 02:45:20|184864|184734|184876.1|184746.1|184876.1|184746.1|184859.3|184729.3|4
1739241930000|2025-02-11 02:45:30|184877.5|184747.5|184881.8|184751.8|184882|184752|184867.3|184737.3|11
1739241940000|2025-02-11 02:45:40|184864.3|184734.3|184864.3|184734.3|184864.3|184734.3|184864.3|184734.3|1
1739241950000|2025-02-11 02:45:50|184874.7|184744.7|184856.3|184726.3|184874.7|184744.7|184856.3|184726.3|3
1739241960000|2025-02-11 02:46:00|184867.9|184737.9|184856.2|184726.2|184867.9|184737.9|184856.2|184726.2|2
1739241980000|2025-02-11 02:46:20|184867.1|184737.1|184867.1|184737.1|184867.1|184737.1|184867.1|184737.1|1
1739242000000|2025-02-11 02:46:40|184853.5|184723.5|184853.5|184723.5|184853.5|184723.5|184853.5|184723.5|1
1739242030000|2025-02-11 02:47:10|184874.8|184640.2|184874.6|184640|184874.8|184640.2|184874.6|184640|2
1739242040000|2025-02-11 02:47:20|184865.8|184735.8|184879.1|184749.1|184879.1|184749.1|184865.8|184735.8|4
1739242050000|2025-02-11 02:47:30|184867.9|184737.9|184874.7|184744.7|184885.1|184755.1|184863|184733|9
1739242060000|2025-02-11 02:47:40|184863.9|184733.9|184854.8|184724.8|184863.9|184733.9|184852.1|184722.1|4
1739242070000|2025-02-11 02:47:50|184842|184712|184851.6|184721.6|184853.7|184723.7|184842|184712|4
1739242080000|2025-02-11 02:48:00|184840.8|184710.8|184865.4|184735.4|184865.4|184735.4|184840.8|184710.8|5
1739242090000|2025-02-11 02:48:10|184854.9|184724.9|184867.7|184737.7|184867.7|184737.7|184854.9|184724.9|3
1739242100000|2025-02-11 02:48:20|184852.8|184722.8|184857.8|184727.8|184868.3|184738.3|184852.8|184722.8|3
1739242110000|2025-02-11 02:48:30|184846.7|184716.7|184859.9|184729.9|184859.9|184729.9|184846.7|184716.7|2
1739242120000|2025-02-11 02:48:40|184849.3|184719.3|184849.9|184719.9|184849.9|184719.9|184838.8|184708.8|3
1739242130000|2025-02-11 02:48:50|184838.8|184708.8|184839.3|184709.3|184850.7|184720.7|184838.8|184708.8|5
1739242140000|2025-02-11 02:49:00|184849.6|184719.6|184845.3|184715.3|184855.8|184725.8|184832.1|184702.1|26
1739242150000|2025-02-11 02:49:10|184833.8|184703.8|184844.9|184714.9|184844.9|184714.9|184833.8|184703.8|2
1739242160000|2025-02-11 02:49:20|184834.1|184704.1|184839.1|184709.1|184847.2|184717.2|184834.1|184704.1|4
1739242170000|2025-02-11 02:49:30|184828.2|184698.2|184828.2|184698.2|184828.2|184698.2|184828.2|184698.2|1
1739242180000|2025-02-11 02:49:40|184840.6|184710.6|184825|184695|184840.6|184710.6|184825|184695|2
1739242200000|2025-02-11 02:50:00|184836|184706|184806.6|184676.6|184836|184706|184799.7|184669.7|16
1739242210000|2025-02-11 02:50:10|184818.3|184688.3|184818.7|184688.7|184821.5|184691.5|184809.9|184679.9|5
1739242220000|2025-02-11 02:50:20|184822.5|184692.5|184818.4|184688.4|184823.6|184693.6|184799.7|184669.7|9
1739242230000|2025-02-11 02:50:30|184811.8|184681.8|184819.1|184689.1|184819.1|184689.1|184797.6|184667.6|21
1739242240000|2025-02-11 02:50:40|184806.7|184676.7|184812.2|184682.2|184815|184685|184801.9|184671.9|6
1739242250000|2025-02-11 02:50:50|184798.7|184668.7|184805.2|184675.2|184813.7|184683.7|184798.7|184668.7|7
1739242260000|2025-02-11 02:51:00|184807.5|184677.5|184803.7|184673.7|184818.6|184688.6|184797.7|184667.7|17
1739242270000|2025-02-11 02:51:10|184813.9|184683.9|184823.7|184693.7|184823.7|184693.7|184793.3|184663.3|9
1739242280000|2025-02-11 02:51:20|184814.3|184684.3|184805.8|184675.8|184814.3|184684.3|184805.8|184675.8|2
1739242290000|2025-02-11 02:51:30|184818.6|184688.6|184818.6|184688.6|184818.6|184688.6|184818.6|184688.6|1
1739242300000|2025-02-11 02:51:40|184811.2|184681.2|184822.6|184692.6|184822.6|184692.6|184811.2|184681.2|2
1739242310000|2025-02-11 02:51:50|184834.4|184704.4|184841.5|184711.5|184841.5|184711.5|184824.5|184694.5|5
1739242320000|2025-02-11 02:52:00|184828.4|184698.4|184828.4|184698.4|184828.4|184698.4|184828.4|184698.4|1
1739242360000|2025-02-11 02:52:40|184853.7|184621.5|184812.9|184682.9|184853.7|184689.5|184806.3|184621.5|4
1739242380000|2025-02-11 02:53:00|184822.4|184692.4|184818.1|184688.1|184829.9|184699.9|184818.1|184688.1|5
1739242390000|2025-02-11 02:53:10|184828.3|184698.3|184838.5|184708.5|184839.2|184709.2|184816.8|184686.8|6
1739242400000|2025-02-11 02:53:20|184847.5|184717.5|184847.1|184717.1|184847.5|184717.5|184847.1|184717.1|2
1739242410000|2025-02-11 02:53:30|184838.5|184708.5|184852.6|184722.6|184861.1|184731.1|184838.5|184708.5|10
1739242420000|2025-02-11 02:53:40|184841.6|184711.6|184850.7|184720.7|184858.7|184728.7|184835.8|184705.8|20
1739242430000|2025-02-11 02:53:50|184859.8|184729.8|184857.1|184727.1|184870.3|184740.3|184850.8|184720.8|12
1739242450000|2025-02-11 02:54:10|184846.1|184716.1|184854.8|184724.8|184856.9|184726.9|184842.2|184712.2|9
1739242460000|2025-02-11 02:54:20|184863.9|184733.9|184863.3|184733.3|184863.9|184733.9|184852.9|184722.9|5
1739242470000|2025-02-11 02:54:30|184854.3|184724.3|184854.1|184724.1|184854.3|184724.3|184840.7|184710.7|7
1739242480000|2025-02-11 02:54:40|184854.2|184724.2|184854.2|184724.2|184862.7|184732.7|184841.1|184711.1|6
1739242490000|2025-02-11 02:54:50|184845|184715|184845.3|184715.3|184856.8|184726.8|184845|184715|3
1739242500000|2025-02-11 02:55:00|184836|184706|184854.9|184724.9|184863.5|184733.5|184836|184706|5
1739242510000|2025-02-11 02:55:10|184845.9|184715.9|184852.6|184722.6|184867.9|184737.9|184845.9|184715.9|6
1739242520000|2025-02-11 02:55:20|184863.5|184733.5|184855.8|184725.8|184864.3|184734.3|184851.7|184721.7|14
1739242530000|2025-02-11 02:55:30|184866.9|184736.9|184848.8|184718.8|184866.9|184736.9|184845|184715|10
1739242540000|2025-02-11 02:55:40|184859.7|184729.7|184849.7|184719.7|184859.7|184729.7|184839.6|184709.6|4
1739242550000|2025-02-11 02:55:50|184840.9|184710.9|184840.9|184710.9|184840.9|184710.9|184840.9|184710.9|1
1739242560000|2025-02-11 02:56:00|184853|184723|184847.7|184717.7|184856.5|184726.5|184843.9|184713.9|6
1739242570000|2025-02-11 02:56:10|184839.2|184709.2|184848.9|184718.9|184848.9|184718.9|184839.2|184709.2|2
1739242580000|2025-02-11 02:56:20|184861.7|184731.7|184865.9|184735.9|184865.9|184735.9|184847.5|184717.5|8
1739242590000|2025-02-11 02:56:30|184876.7|184746.7|184876.5|184746.5|184886.5|184756.5|184858.9|184728.9|6
1739242600000|2025-02-11 02:56:40|184890.7|184760.7|184882.7|184752.7|184890.7|184760.7|184870.8|184740.8|4
1739242620000|2025-02-11 02:57:00|184892|184762|184900|184770|184900|184770|184892|184762|2
1739242630000|2025-02-11 02:57:10|184887.8|184757.8|184887.8|184757.8|184887.8|184757.8|184887.8|184757.8|1
1739242640000|2025-02-11 02:57:20|184893.6|184763.6|184910|184780|184910|184780|184893.6|184763.6|3
1739242650000|2025-02-11 02:57:30|184911.4|184781.4|184911.4|184781.4|184911.4|184781.4|184911.4|184781.4|1
1739242670000|2025-02-11 02:57:50|184899.1|184769.1|184912.6|184782.6|184912.6|184782.6|184899.1|184769.1|2
1739242680000|2025-02-11 02:58:00|184899.6|184769.6|184901.8|184771.8|184914.8|184784.8|184899.6|184769.6|3
1739242690000|2025-02-11 02:58:10|184888.1|184758.1|184888.1|184758.1|184888.1|184758.1|184888.1|184758.1|1
1739242720000|2025-02-11 02:58:40|184939.1|184706.2|184937.7|184704.8|184940.3|184707.4|184937.7|184704.8|3
1739242730000|2025-02-11 02:58:50|184940.4|184707.7|184901.3|184771.3|184940.4|184771.3|184901.3|184707.7|2
1739242760000|2025-02-11 02:59:20|184928|184695.9|184887.6|184757.6|184928|184757.6|184887.6|184695.9|2
1739242790000|2025-02-11 02:59:50|184948.4|184708.8|184943.2|184709.2|184948.4|184709.2|184943.2|184708.8|2
1739242800000|2025-02-11 03:00:00|184937.9|184705.6|184901.5|184771.5|184937.9|184771.5|184901.5|184705.6|2
1739242810000|2025-02-11 03:00:10|184914.6|184784.6|184901|184771|184914.6|184784.6|184901|184771|2
1739242830000|2025-02-11 03:00:30|184915|184785|184901.5|184771.5|184915|184785|184901.5|184771.5|4
1739242840000|2025-02-11 03:00:40|184915.2|184785.2|184915.2|184785.2|184915.2|184785.2|184915.2|184785.2|1
1739242860000|2025-02-11 03:01:00|184901.2|184771.2|184901.2|184771.2|184901.2|184771.2|184901.2|184771.2|1
1739242870000|2025-02-11 03:01:10|184888.9|184758.9|184888.9|184758.9|184888.9|184758.9|184888.9|184758.9|1
1739242880000|2025-02-11 03:01:20|184874|184744|184888.3|184758.3|184888.3|184758.3|184874|184744|2
1739242910000|2025-02-11 03:01:50|184901|184771|184887.4|184757.4|184901|184771|184875.1|184745.1|4
1739242930000|2025-02-11 03:02:10|184900|184770|184900|184770|184900|184770|184900|184770|1
1739242940000|2025-02-11 03:02:20|184885.9|184755.9|184885.9|184755.9|184885.9|184755.9|184885.9|184755.9|1
1739242960000|2025-02-11 03:02:40|184899.5|184769.5|184899.5|184769.5|184899.5|184769.5|184899.5|184769.5|1
1739242980000|2025-02-11 03:03:00|184913.3|184783.3|184913.3|184783.3|184913.3|184783.3|184913.3|184783.3|1
1739243010000|2025-02-11 03:03:30|184959.2|184725.5|184957.6|184716.9|184965|184729.5|184954.5|184711.8|12
1739243020000|2025-02-11 03:03:40|184960.6|184716.7|184942.2|184707|184960.6|184716.7|184942.2|184707|3
1739243030000|2025-02-11 03:03:50|184952.7|184716.6|184915.7|184785.7|184961.7|184785.7|184915.7|184716.6|11
1739243040000|2025-02-11 03:04:00|184900.9|184770.9|184900.9|184770.9|184900.9|184770.9|184900.9|184770.9|1
1739243050000|2025-02-11 03:04:10|184887.8|184757.8|184897.9|184767.9|184900.2|184770.2|184884.5|184754.5|4
1739243080000|2025-02-11 03:04:40|184927.7|184695.4|184937.7|184705.5|184937.7|184705.5|184927.7|184695.4|5
1739243090000|2025-02-11 03:04:50|184935|184702.8|184937.5|184705.4|184945.1|184712.9|184931.2|184699|8
1739243100000|2025-02-11 03:05:00|184939.8|184707.7|184898.9|184768.9|184939.8|184783.6|184898.9|184707.7|5
1739243110000|2025-02-11 03:05:10|184914.6|184784.6|184914.6|184784.6|184914.6|184784.6|184914.6|184784.6|1
1739243130000|2025-02-11 03:05:30|184902.4|184772.4|184902.4|184772.4|184902.4|184772.4|184902.4|184772.4|1
1739243150000|2025-02-11 03:05:50|184889.8|184759.8|184902.6|184772.6|184902.6|184772.6|184889.8|184759.8|2
1739243160000|2025-02-11 03:06:00|184890|184760|184905.1|184775.1|184905.1|184775.1|184890|184760|2
1739243170000|2025-02-11 03:06:10|184917.9|184787.9|184917.9|184787.9|184917.9|184787.9|184917.9|184787.9|1
1739243180000|2025-02-11 03:06:20|184905.7|184775.7|184905.7|184775.7|184905.7|184775.7|184905.7|184775.7|1
1739243210000|2025-02-11 03:06:50|184954.6|184722.4|184943.3|184711.1|184954.6|184722.4|184943.3|184711.1|8
1739243220000|2025-02-11 03:07:00|184945.4|184713.2|184937.9|184705.8|184945.4|184713.2|184937.9|184705.8|4
1739243230000|2025-02-11 03:07:10|184942.5|184710.4|184893.3|184763.3|184942.5|184776.8|184893.3|184710.4|3
1739243260000|2025-02-11 03:07:40|184929.3|184697.1|184929.3|184697.1|184929.3|184697.1|184929.3|184697.1|1
1739243270000|2025-02-11 03:07:50|184932.3|184700.1|184878.8|184748.8|184934.3|184748.8|184878.8|184692.2|6
1739243280000|2025-02-11 03:08:00|184893.2|184763.2|184862.9|184732.9|184893.2|184763.2|184862.9|184732.9|6
1739243290000|2025-02-11 03:08:10|184871.3|184741.3|184871.3|184741.3|184871.3|184741.3|184871.3|184741.3|1
1739243300000|2025-02-11 03:08:20|184862.3|184732.3|184859.3|184729.3|184870|184740|184859.3|184729.3|3
1739243310000|2025-02-11 03:08:30|184869.4|184739.4|184869.4|184739.4|184869.4|184739.4|184869.4|184739.4|1
1739243330000|2025-02-11 03:08:50|184858.7|184728.7|184855.4|184725.4|184870.5|184740.5|184854.3|184724.3|14
1739243340000|2025-02-11 03:09:00|184855.1|184725.1|184855.1|184725.1|184855.1|184725.1|184855.1|184725.1|1
1739243350000|2025-02-11 03:09:10|184865.7|184735.7|184864.8|184734.8|184876.6|184746.6|184855.5|184725.5|6
1739243360000|2025-02-11 03:09:20|184874.4|184744.4|184874.2|184744.2|184883.3|184753.3|184864.9|184734.9|6
1739243380000|2025-02-11 03:09:40|184862.1|184732.1|184871.3|184741.3|184875.5|184745.5|184860.5|184730.5|4
1739243390000|2025-02-11 03:09:50|184882.4|184752.4|184863.8|184733.8|184882.4|184752.4|184863.8|184733.8|3
1739243400000|2025-02-11 03:10:00|184873.2|184743.2|184910.2|184780.2|184910.2|184780.2|184873.2|184743.2|6
1739243410000|2025-02-11 03:10:10|184897.7|184767.7|184901|184771|184910.3|184780.3|184897.7|184767.7|5
1739243420000|2025-02-11 03:10:20|184912.6|184782.6|184911.8|184781.8|184912.6|184782.6|184901.5|184771.5|3
1739243430000|2025-02-11 03:10:30|184902.1|184772.1|184902.1|184772.1|184902.1|184772.1|184902.1|184772.1|1
1739243440000|2025-02-11 03:10:40|184892.5|184762.5|184892.5|184762.5|184892.5|184762.5|184892.5|184762.5|1
1739243450000|2025-02-11 03:10:50|184881.3|184751.3|184881.3|184751.3|184881.3|184751.3|184881.3|184751.3|1
1739243460000|2025-02-11 03:11:00|184891.6|184761.6|184893.3|184763.3|184902.8|184772.8|184884|184754|4
1739243480000|2025-02-11 03:11:20|184905.4|184775.4|184904.5|184774.5|184915.2|184785.2|184904.5|184774.5|3
1739243490000|2025-02-11 03:11:30|184914.7|184784.7|184914.3|184784.3|184914.7|184784.7|184904.2|184774.2|3
1739243500000|2025-02-11 03:11:40|184916.4|184786.4|184916.4|184786.4|184916.4|184786.4|184916.4|184786.4|1
1739243520000|2025-02-11 03:12:00|184907.7|184777.7|184894.9|184764.9|184907.7|184777.7|184894.9|184764.9|2
1739243540000|2025-02-11 03:12:20|184882.1|184752.1|184882.1|184752.1|184882.1|184752.1|184882.1|184752.1|1
1739243560000|2025-02-11 03:12:40|184868.4|184738.4|184868.4|184738.4|184868.4|184738.4|184868.4|184738.4|1
1739243570000|2025-02-11 03:12:50|184881.8|184751.8|184874.9|184744.9|184881.8|184751.8|184874.9|184744.9|3
1739243580000|2025-02-11 03:13:00|184868.2|184738.2|184848.4|184718.4|184874.4|184744.4|184821.2|184691.2|12
1739243590000|2025-02-11 03:13:10|184859.7|184729.7|184860.9|184730.9|184871.2|184741.2|184851.3|184721.3|6
1739243600000|2025-02-11 03:13:20|184874.5|184744.5|184867.9|184737.9|184886.4|184756.4|184867.9|184737.9|3
1739243610000|2025-02-11 03:13:30|184859.9|184729.9|184881.5|184751.5|184881.5|184751.5|184859.9|184729.9|3
1739243630000|2025-02-11 03:13:50|184893.5|184763.5|184901.4|184771.4|184909.6|184779.6|184893.5|184763.5|4
1739243640000|2025-02-11 03:14:00|184910.4|184780.4|184911.9|184781.9|184920.6|184790.6|184910.4|184780.4|3
1739243670000|2025-02-11 03:14:30|184911.4|184781.4|184911.4|184781.4|184911.4|184781.4|184911.4|184781.4|1
1739243690000|2025-02-11 03:14:50|184912.2|184782.2|184898.9|184768.9|184912.2|184782.2|184898.9|184768.9|2
1739243700000|2025-02-11 03:15:00|184885.4|184755.4|184898.8|184768.8|184898.8|184768.8|184885.4|184755.4|2
1739243710000|2025-02-11 03:15:10|184886.3|184756.3|184888.4|184758.4|184901.7|184771.7|184886.1|184756.1|5
1739243720000|2025-02-11 03:15:20|184901|184771|184901|184771|184901|184771|184901|184771|1
1739243730000|2025-02-11 03:15:30|184914.7|184784.7|184914.7|184784.7|184914.7|184784.7|184914.7|184784.7|1
1739243740000|2025-02-11 03:15:40|184907.1|184777.1|184907.1|184777.1|184907.1|184777.1|184907.1|184777.1|1
1739243750000|2025-02-11 03:15:50|184894.1|184764.1|184895.5|184765.5|184908.8|184778.8|184894.1|184764.1|3
1739243760000|2025-02-11 03:16:00|184908.2|184778.2|184908.2|184778.2|184908.2|184778.2|184908.2|184778.2|1
1739243780000|2025-02-11 03:16:20|184895.3|184765.3|184895.3|184765.3|184895.3|184765.3|184895.3|184765.3|1
1739243790000|2025-02-11 03:16:30|184912.3|184782.3|184912.3|184782.3|184912.3|184782.3|184912.3|184782.3|1
1739243820000|2025-02-11 03:17:00|184938.5|184706.4|184907.5|184777.5|184938.5|184777.5|184895|184706.4|3
1739243830000|2025-02-11 03:17:10|184893.6|184763.6|184905.9|184775.9|184906.2|184776.2|184892.5|184762.5|4
1739243860000|2025-02-11 03:17:40|184892.2|184762.2|184892.2|184762.2|184892.2|184762.2|184892.2|184762.2|1
1739243870000|2025-02-11 03:17:50|184905.6|184775.6|184881.1|184751.1|184905.6|184775.6|184865.8|184735.8|5
1739243880000|2025-02-11 03:18:00|184865.4|184735.4|184865.4|184735.4|184865.4|184735.4|184865.4|184735.4|1
1739243900000|2025-02-11 03:18:20|184860|184730|184859.4|184729.4|184870.7|184740.7|184844.7|184714.7|17
1739243910000|2025-02-11 03:18:30|184849.4|184719.4|184853.5|184723.5|184866.3|184736.3|184849.4|184719.4|11
1739243920000|2025-02-11 03:18:40|184844.1|184714.1|184842.1|184712.1|184862.8|184732.8|184842.1|184712.1|7
1739243930000|2025-02-11 03:18:50|184833.2|184703.2|184852.9|184722.9|184852.9|184722.9|184833.2|184703.2|4
1739243940000|2025-02-11 03:19:00|184843.7|184713.7|184832.9|184702.9|184845.4|184715.4|184832.9|184702.9|4
1739243950000|2025-02-11 03:19:10|184843.8|184713.8|184838.8|184708.8|184857.6|184727.6|184838.8|184708.8|6
1739243960000|2025-02-11 03:19:20|184840.6|184710.6|184847.1|184717.1|184856.2|184726.2|184836.8|184706.8|7
1739243970000|2025-02-11 03:19:30|184858.9|184728.9|184842.7|184712.7|184858.9|184728.9|184839.9|184709.9|9
1739243980000|2025-02-11 03:19:40|184852.6|184722.6|184856.6|184726.6|184856.6|184726.6|184844.1|184714.1|8
1739243990000|2025-02-11 03:19:50|184849.2|184719.2|184847.5|184717.5|184849.2|184719.2|184838.7|184708.7|4
1739244000000|2025-02-11 03:20:00|184856|184726|184832.4|184702.4|184856|184726|184830.5|184700.5|14
1739244010000|2025-02-11 03:20:10|184821.8|184691.8|184842.7|184712.7|184842.7|184712.7|184821.8|184691.8|5
1739244020000|2025-02-11 03:20:20|184854.4|184724.4|184838.1|184708.1|184854.4|184724.4|184834.9|184704.9|6
1739244040000|2025-02-11 03:20:40|184847.7|184717.7|184847.7|184717.7|184847.7|184717.7|184847.7|184717.7|1
1739244050000|2025-02-11 03:20:50|184839.3|184709.3|184839.3|184709.3|184839.3|184709.3|184839.3|184709.3|1
1739244060000|2025-02-11 03:21:00|184827.8|184697.8|184836.3|184706.3|184836.3|184706.3|184827.8|184697.8|2
1739244070000|2025-02-11 03:21:10|184844.9|184714.9|184828.3|184698.3|184844.9|184714.9|184828.3|184698.3|3
1739244080000|2025-02-11 03:21:20|184838.1|184708.1|184824.9|184694.9|184838.1|184708.1|184815.7|184685.7|5
1739244090000|2025-02-11 03:21:30|184813.7|184683.7|184825|184695|184834.3|184704.3|184813.7|184683.7|4
1739244100000|2025-02-11 03:21:40|184834.4|184704.4|184834.4|184704.4|184834.4|184704.4|184834.4|184704.4|1
1739244120000|2025-02-11 03:22:00|184824|184694|184819.7|184689.7|184833.2|184703.2|184819.7|184689.7|5
1739244130000|2025-02-11 03:22:10|184829.2|184699.2|184835.4|184705.4|184835.4|184705.4|184817.1|184687.1|4
1739244140000|2025-02-11 03:22:20|184824.8|184694.8|184834.3|184704.3|184834.6|184704.6|184824.8|184694.8|4
1739244150000|2025-02-11 03:22:30|184823.5|184693.5|184823.1|184693.1|184834.3|184704.3|184814|184684|5
1739244160000|2025-02-11 03:22:40|184833.1|184703.1|184828.5|184698.5|184838.2|184708.2|184822.7|184692.7|4
1739244170000|2025-02-11 03:22:50|184830.1|184700.1|184830.1|184700.1|184830.1|184700.1|184830.1|184700.1|1
1739244180000|2025-02-11 03:23:00|184819.9|184689.9|184826.7|184696.7|184826.7|184696.7|184816.2|184686.2|5
1739244190000|2025-02-11 03:23:10|184837.4|184707.4|184826.8|184696.8|184837.4|184707.4|184816|184686|8
1739244200000|2025-02-11 03:23:20|184816.5|184686.5|184824|184694|184826.7|184696.7|184816.5|184686.5|3
1739244220000|2025-02-11 03:23:40|184832.8|184702.8|184820.2|184690.2|184832.8|184702.8|184820.2|184690.2|4
1739244230000|2025-02-11 03:23:50|184819.7|184689.7|184819.1|184689.1|184829.2|184699.2|184810.3|184680.3|5
1739244240000|2025-02-11 03:24:00|184828.6|184698.6|184824|184694|184833.2|184703.2|184824|184694|4
1739244250000|2025-02-11 03:24:10|184833.8|184703.8|184829.7|184699.7|184833.8|184703.8|184821|184691|3
1739244260000|2025-02-11 03:24:20|184819.1|184689.1|184827.5|184697.5|184827.5|184697.5|184819.1|184689.1|2
1739244270000|2025-02-11 03:24:30|184815.9|184685.9|184812.3|184682.3|184825.2|184695.2|184812.3|184682.3|3
1739244280000|2025-02-11 03:24:40|184822.5|184692.5|184825|184695|184830.3|184700.3|184810.7|184680.7|9
1739244300000|2025-02-11 03:25:00|184815.9|184685.9|184823|184693|184826.5|184696.5|184815.9|184685.9|5
1739244310000|2025-02-11 03:25:10|184810.3|184680.3|184804.8|184674.8|184824.5|184694.5|184804.8|184674.8|9
1739244320000|2025-02-11 03:25:20|184813.3|184683.3|184799.4|184669.4|184818.5|184688.5|184796.6|184666.6|18
1739244330000|2025-02-11 03:25:30|184789.5|184659.5|184789.5|184659.5|184789.5|184659.5|184789.5|184659.5|1
1739244340000|2025-02-11 03:25:40|184801.2|184671.2|184801.2|184671.2|184801.2|184671.2|184801.2|184671.2|1
1739244350000|2025-02-11 03:25:50|184790.3|184660.3|184803.2|184673.2|184803.2|184673.2|184790.3|184660.3|2
1739244360000|2025-02-11 03:26:00|184813.5|184683.5|184805.3|184675.3|184817|184687|184796.7|184666.7|5
1739244380000|2025-02-11 03:26:20|184795.5|184665.5|184799.8|184669.8|184810.1|184680.1|184779.5|184649.5|12
1739244390000|2025-02-11 03:26:30|184809.9|184679.9|184809.9|184679.9|184809.9|184679.9|184809.9|184679.9|1
1739244400000|2025-02-11 03:26:40|184795.1|184665.1|184804.9|184674.9|184804.9|184674.9|184795.1|184665.1|2
1739244410000|2025-02-11 03:26:50|184795|184665|184796.5|184666.5|184805.9|184675.9|184795|184665|3
1739244430000|2025-02-11 03:27:10|184802.9|184672.9|184802.9|184672.9|184802.9|184672.9|184802.9|184672.9|1
1739244440000|2025-02-11 03:27:20|184788.6|184658.6|184789.4|184659.4|184789.4|184659.4|184788.6|184658.6|2
1739244450000|2025-02-11 03:27:30|184774.4|184644.4|184768.2|184638.2|184774.4|184644.4|184751.2|184621.2|9
1739244460000|2025-02-11 03:27:40|184757.3|184627.3|184757.3|184627.3|184757.3|184627.3|184757.3|184627.3|1
1739244470000|2025-02-11 03:27:50|184769.5|184639.5|184747.8|184617.8|184769.5|184639.5|184737.3|184607.3|9
1739244480000|2025-02-11 03:28:00|184736.2|184606.2|184747.2|184617.2|184747.2|184617.2|184733.6|184603.6|6
1739244490000|2025-02-11 03:28:10|184736.4|184606.4|184746.9|184616.9|184746.9|184616.9|184736.4|184606.4|2
1739244500000|2025-02-11 03:28:20|184736|184606|184736|184606|184736|184606|184736|184606|1
1739244510000|2025-02-11 03:28:30|184749.2|184619.2|184773.5|184643.5|184773.5|184643.5|184748.4|184618.4|8
1739244530000|2025-02-11 03:28:50|184762.6|184632.6|184762.6|184632.6|184762.6|184632.6|184762.6|184632.6|1
1739244540000|2025-02-11 03:29:00|184785.8|184655.8|184782.5|184652.5|184793.9|184663.9|184769.9|184639.9|14
1739244570000|2025-02-11 03:29:30|184780.6|184650.6|184792.2|184662.2|184793.6|184663.6|184780.6|184650.6|6
1739244580000|2025-02-11 03:29:40|184781.8|184651.8|184781.7|184651.7|184792.8|184662.8|184781.7|184651.7|3
1739244590000|2025-02-11 03:29:50|184769.6|184639.6|184772.5|184642.5|184782.9|184652.9|184769.6|184639.6|3
1739244600000|2025-02-11 03:30:00|184783.5|184653.5|184769.2|184639.2|184796.7|184666.7|184769.2|184639.2|8
1739244610000|2025-02-11 03:30:10|184780.4|184650.4|184780.5|184650.5|184780.6|184650.6|184769.3|184639.3|5
1739244620000|2025-02-11 03:30:20|184769.4|184639.4|184769.4|184639.4|184769.4|184639.4|184769.4|184639.4|1
1739244630000|2025-02-11 03:30:30|184780.1|184650.1|184790.5|184660.5|184790.5|184660.5|184780.1|184650.1|2
1739244640000|2025-02-11 03:30:40|184779.3|184649.3|184768.1|184638.1|184779.3|184649.3|184768.1|184638.1|2
1739244650000|2025-02-11 03:30:50|184779.2|184649.2|184764.7|184634.7|184779.2|184649.2|184764.7|184634.7|4
1739244660000|2025-02-11 03:31:00|184775.6|184645.6|184767.1|184637.1|184775.6|184645.6|184753.1|184623.1|4
1739244670000|2025-02-11 03:31:10|184756.3|184626.3|184746.7|184616.7|184769.6|184639.6|184746.7|184616.7|15
1739244680000|2025-02-11 03:31:20|184758.5|184628.5|184760|184630|184760|184630|184746.6|184616.6|3
1739244690000|2025-02-11 03:31:30|184747.6|184617.6|184747.6|184617.6|184747.6|184617.6|184747.6|184617.6|1
1739244700000|2025-02-11 03:31:40|184758.8|184628.8|184751.1|184621.1|184758.8|184628.8|184729.2|184599.2|5
1739244710000|2025-02-11 03:31:50|184738.2|184608.2|184738.1|184608.1|184749.5|184619.5|184738.1|184608.1|4
1739244720000|2025-02-11 03:32:00|184749.1|184619.1|184746.9|184616.9|184749.1|184619.1|184735.6|184605.6|5
1739244730000|2025-02-11 03:32:10|184733.2|184603.2|184733.3|184603.3|184744.7|184614.7|184733.2|184603.2|3
1739244740000|2025-02-11 03:32:20|184744.1|184614.1|184740.3|184610.3|184751.1|184621.1|184728.9|184598.9|7
1739244750000|2025-02-11 03:32:30|184751.4|184621.4|184751.4|184621.4|184751.4|184621.4|184751.4|184621.4|1
1739244760000|2025-02-11 03:32:40|184740.5|184610.5|184751.3|184621.3|184751.3|184621.3|184740.5|184610.5|2
1739244780000|2025-02-11 03:33:00|184763.3|184633.3|184746.5|184616.5|184763.3|184633.3|184746.5|184616.5|4
1739244800000|2025-02-11 03:33:20|184746.4|184616.4|184757.6|184627.6|184757.6|184627.6|184746.4|184616.4|2
1739244810000|2025-02-11 03:33:30|184769.7|184639.7|184766.9|184636.9|184770.4|184640.4|184754|184624|10
1739244820000|2025-02-11 03:33:40|184765.8|184635.8|184778.5|184648.5|184780.6|184650.6|184761.8|184631.8|6
1739244830000|2025-02-11 03:33:50|184767.8|184637.8|184767.8|184637.8|184767.8|184637.8|184767.8|184637.8|1
1739244840000|2025-02-11 03:34:00|184769|184639|184756.5|184626.5|184769|184639|184756.5|184626.5|2
1739244850000|2025-02-11 03:34:10|184767.4|184637.4|184768.7|184638.7|184768.7|184638.7|184756.8|184626.8|3
1739244860000|2025-02-11 03:34:20|184755.6|184625.6|184755.4|184625.4|184767.4|184637.4|184755.4|184625.4|3
1739244870000|2025-02-11 03:34:30|184755.6|184625.6|184771.2|184641.2|184787|184657|184755.6|184625.6|9
1739244880000|2025-02-11 03:34:40|184782.1|184652.1|184760|184630|184782.1|184652.1|184760|184630|4
1739244900000|2025-02-11 03:35:00|184746.4|184616.4|184746.4|184616.4|184746.4|184616.4|184746.4|184616.4|1
1739244910000|2025-02-11 03:35:10|184758.1|184628.1|184757.5|184627.5|184758.1|184628.1|184744.1|184614.1|3
1739244920000|2025-02-11 03:35:20|184743.7|184613.7|184724.6|184594.6|184743.7|184613.7|184718.9|184588.9|13
1739244930000|2025-02-11 03:35:30|184737.6|184607.6|184725.2|184595.2|184737.6|184607.6|184725.2|184595.2|2
1739244940000|2025-02-11 03:35:40|184714.7|184584.7|184714.7|184584.7|184714.7|184584.7|184714.7|184584.7|1
1739244950000|2025-02-11 03:35:50|184726|184596|184714.5|184584.5|184726|184596|184714.5|184584.5|3
1739244960000|2025-02-11 03:36:00|184714.8|184584.8|184725.5|184595.5|184725.5|184595.5|184714.8|184584.8|2
1739244970000|2025-02-11 03:36:10|184714.6|184584.6|184714.6|184584.6|184714.6|184584.6|184714.6|184584.6|1
1739244980000|2025-02-11 03:36:20|184728.2|184598.2|184714.9|184584.9|184728.2|184598.2|184714.9|184584.9|2
1739244990000|2025-02-11 03:36:30|184716|184586|184716|184586|184716|184586|184716|184586|1
1739245000000|2025-02-11 03:36:40|184705.2|184575.2|184713.6|184583.6|184713.6|184583.6|184703|184573|3
1739245010000|2025-02-11 03:36:50|184724.5|184594.5|184714.1|184584.1|184724.5|184594.5|184714.1|184584.1|2
1739245020000|2025-02-11 03:37:00|184700.1|184570.1|184699.2|184569.2|184711|184581|184699.2|184569.2|3
1739245030000|2025-02-11 03:37:10|184712.2|184582.2|184688.8|184558.8|184712.2|184582.2|184688.8|184558.8|3
1739245040000|2025-02-11 03:37:20|184677.4|184547.4|184678.8|184548.8|184678.9|184548.9|184677.4|184547.4|4
1739245050000|2025-02-11 03:37:30|184691.3|184561.3|184691.3|184561.3|184691.3|184561.3|184691.3|184561.3|1
1739245070000|2025-02-11 03:37:50|184695.4|184565.4|184705.1|184575.1|184705.1|184575.1|184694.1|184564.1|4
1739245080000|2025-02-11 03:38:00|184691.9|184561.9|184691.9|184561.9|184691.9|184561.9|184691.9|184561.9|1
1739245090000|2025-02-11 03:38:10|184702.3|184572.3|184686.4|184556.4|184702.3|184572.3|184686.4|184556.4|4
1739245100000|2025-02-11 03:38:20|184699.2|184569.2|184702.3|184572.3|184702.3|184572.3|184687|184557|6
1739245110000|2025-02-11 03:38:30|184689.5|184559.5|184703.3|184573.3|184703.3|184573.3|184689.5|184559.5|3
1739245120000|2025-02-11 03:38:40|184715.3|184585.3|184700.4|184570.4|184715.3|184585.3|184694.8|184564.8|8
1739245130000|2025-02-11 03:38:50|184712.4|184582.4|184696.6|184566.6|184712.4|184582.4|184690.5|184560.5|5
1739245150000|2025-02-11 03:39:10|184712.8|184582.8|184712.8|184582.8|184712.8|184582.8|184712.8|184582.8|1
1739245160000|2025-02-11 03:39:20|184698.4|184568.4|184699.9|184569.9|184699.9|184569.9|184686.6|184556.6|4
1739245180000|2025-02-11 03:39:40|184689.4|184559.4|184701.7|184571.7|184701.7|184571.7|184689.4|184559.4|2
1739245190000|2025-02-11 03:39:50|184691.2|184561.2|184702.2|184572.2|184702.5|184572.5|184689|184559|6
1739245210000|2025-02-11 03:40:10|184691.5|184561.5|184696|184566|184712.4|184582.4|184691.5|184561.5|4
1739245220000|2025-02-11 03:40:20|184713.8|184583.8|184723.8|184593.8|184724.1|184594.1|184713.3|184583.3|4
1739245230000|2025-02-11 03:40:30|184711|184581|184727.2|184597.2|184727.4|184597.4|184709.1|184579.1|15
1739245240000|2025-02-11 03:40:40|184712.2|184582.2|184710.3|184580.3|184723|184593|184708.9|184578.9|4
1739245250000|2025-02-11 03:40:50|184738.1|184608.1|184751.6|184621.6|184751.6|184621.6|184738.1|184608.1|3
1739245260000|2025-02-11 03:41:00|184740.1|184610.1|184728.8|184598.8|184740.1|184610.1|184728.8|184598.8|4
1739245280000|2025-02-11 03:41:20|184717.5|184587.5|184739.4|184609.4|184739.4|184609.4|184717.5|184587.5|3
1739245290000|2025-02-11 03:41:30|184750|184620|184737.4|184607.4|184750|184620|184737.4|184607.4|2
1739245300000|2025-02-11 03:41:40|184724.3|184594.3|184735.9|184605.9|184735.9|184605.9|184724.3|184594.3|2
1739245310000|2025-02-11 03:41:50|184725.1|184595.1|184725.1|184595.1|184725.1|184595.1|184725.1|184595.1|1
1739245320000|2025-02-11 03:42:00|184728.3|184598.3|184726.4|184596.4|184728.3|184598.3|184726.4|184596.4|2
1739245340000|2025-02-11 03:42:20|184736.9|184606.9|184742.6|184612.6|184747.2|184617.2|184731.9|184601.9|6
1739245380000|2025-02-11 03:43:00|184808.4|184574.7|184752.2|184622.2|184808.4|184634.8|184752.2|184566.3|9
1739245410000|2025-02-11 03:43:30|184740.2|184610.2|184743.5|184613.5|184743.5|184613.5|184728|184598|3
1739245420000|2025-02-11 03:43:40|184731.6|184601.6|184731.6|184601.6|184731.6|184601.6|184731.6|184601.6|1
1739245440000|2025-02-11 03:44:00|184720|184590|184720|184590|184720|184590|184720|184590|1
1739245450000|2025-02-11 03:44:10|184730.5|184600.5|184730.5|184600.5|184730.5|184600.5|184730.5|184600.5|1
1739245460000|2025-02-11 03:44:20|184719.7|184589.7|184730.7|184600.7|184730.7|184600.7|184719.7|184589.7|2
1739245490000|2025-02-11 03:44:50|184787.8|184552.3|184712.4|184582.4|184790|184582.4|184712.4|184532.9|4
1739245510000|2025-02-11 03:45:10|184699.1|184569.1|184705.4|184575.4|184713.6|184583.6|184689.7|184559.7|5
1739245520000|2025-02-11 03:45:20|184715.9|184585.9|184711.3|184581.3|184715.9|184585.9|184698.4|184568.4|4
1739245530000|2025-02-11 03:45:30|184698.5|184568.5|184711.5|184581.5|184738|184608|184698.5|184568.5|17
1739245540000|2025-02-11 03:45:40|184719.9|184589.9|184717.6|184587.6|184722.2|184592.2|184716.7|184586.7|10
1739245550000|2025-02-11 03:45:50|184720.5|184590.5|184728.4|184598.4|184731.7|184601.7|184720.5|184590.5|7
1739245560000|2025-02-11 03:46:00|184730.2|184600.2|184743.5|184613.5|184743.5|184613.5|184730.2|184600.2|8
1739245570000|2025-02-11 03:46:10|184745.5|184615.5|184737.8|184607.8|184745.5|184615.5|184737.8|184607.8|3
1739245580000|2025-02-11 03:46:20|184738.9|184608.9|184738.9|184608.9|184738.9|184608.9|184738.9|184608.9|1
1739245590000|2025-02-11 03:46:30|184740.4|184610.4|184741.1|184611.1|184743.2|184613.2|184738.5|184608.5|6
1739245600000|2025-02-11 03:46:40|184736.1|184606.1|184738.8|184608.8|184739|184609|184736.1|184606.1|5
1739245610000|2025-02-11 03:46:50|184737.7|184607.7|184732.8|184602.8|184744|184614|184729|184599|10
1739245620000|2025-02-11 03:47:00|184731.1|184601.1|184706.4|184576.4|184731.1|184601.1|184706.4|184576.4|6
1739245630000|2025-02-11 03:47:10|184698.7|184568.7|184663.7|184533.7|184705.5|184575.5|184663.7|184533.7|22
1739245640000|2025-02-11 03:47:20|184667.4|184537.4|184679.2|184549.2|184680.4|184550.4|184667.4|184537.4|22
1739245650000|2025-02-11 03:47:30|184673.9|184543.9|184680.9|184550.9|184688.8|184558.8|184672.1|184542.1|17
1739245660000|2025-02-11 03:47:40|184692.4|184562.4|184687.3|184557.3|184693.8|184563.8|184676.7|184546.7|8
1739245670000|2025-02-11 03:47:50|184674.8|184544.8|184677.6|184547.6|184691.7|184561.7|184674.8|184544.8|6
1739245680000|2025-02-11 03:48:00|184688.2|184558.2|184677.9|184547.9|184688.4|184558.4|184677.9|184547.9|4
1739245690000|2025-02-11 03:48:10|184688.4|184558.4|184673.8|184543.8|184688.4|184558.4|184663.6|184533.6|17
1739245700000|2025-02-11 03:48:20|184685.2|184555.2|184673.1|184543.1|184689.2|184559.2|184671.8|184541.8|15
1739245710000|2025-02-11 03:48:30|184683.8|184553.8|184710.9|184580.9|184710.9|184580.9|184683.8|184553.8|2
1739245720000|2025-02-11 03:48:40|184721.6|184591.6|184721.6|184591.6|184721.6|184591.6|184721.6|184591.6|1
1739245730000|2025-02-11 03:48:50|184710.6|184580.6|184710.6|184580.6|184710.6|184580.6|184710.6|184580.6|1
1739245740000|2025-02-11 03:49:00|184699.6|184569.6|184712.9|184582.9|184712.9|184582.9|184699.6|184569.6|4
1739245750000|2025-02-11 03:49:10|184702.2|184572.2|184710.7|184580.7|184722.4|184592.4|184700.7|184570.7|4
1739245760000|2025-02-11 03:49:20|184723.8|184593.8|184725|184595|184725|184595|184723.8|184593.8|2
1739245770000|2025-02-11 03:49:30|184714.4|184584.4|184702.1|184572.1|184729|184599|184702.1|184572.1|7
1739245810000|2025-02-11 03:50:10|184740.7|184538.5|184725.8|184595.8|184751.5|184595.8|184714.1|184536|10
1739245820000|2025-02-11 03:50:20|184713.6|184583.6|184713.6|184583.6|184713.6|184583.6|184713.6|184583.6|1
1739245830000|2025-02-11 03:50:30|184713.9|184583.9|184723.3|184593.3|184726.7|184596.7|184711|184581|4
1739245840000|2025-02-11 03:50:40|184712.2|184582.2|184722.3|184592.3|184729.6|184599.6|184711.5|184581.5|6
1739245850000|2025-02-11 03:50:50|184733|184603|184732|184602|184733|184603|184721.5|184591.5|3
1739245860000|2025-02-11 03:51:00|184720.5|184590.5|184720.7|184590.7|184720.7|184590.7|184720.5|184590.5|2
1739245870000|2025-02-11 03:51:10|184707.5|184577.5|184736.3|184606.3|184747.8|184617.8|184707.5|184577.5|9
1739245880000|2025-02-11 03:51:20|184748.9|184618.9|184745.5|184615.5|184758.3|184628.3|184735.6|184605.6|11
1739245890000|2025-02-11 03:51:30|184746.7|184616.7|184749.3|184619.3|184760|184630|184746.7|184616.7|5
1739245900000|2025-02-11 03:51:40|184736.1|184606.1|184723.5|184593.5|184746.9|184616.9|184723.5|184593.5|4
1739245910000|2025-02-11 03:51:50|184735.9|184605.9|184738.6|184608.6|184747.1|184617.1|184722.7|184592.7|9
1739245920000|2025-02-11 03:52:00|184726.7|184596.7|184739.6|184609.6|184739.6|184609.6|184726.7|184596.7|2
1739245930000|2025-02-11 03:52:10|184729|184599|184729.5|184599.5|184741.7|184611.7|184729|184599|3
1739245940000|2025-02-11 03:52:20|184712.7|184582.7|184712.7|184582.7|184712.7|184582.7|184712.7|184582.7|1
1739245950000|2025-02-11 03:52:30|184701.9|184571.9|184704.4|184574.4|184704.4|184574.4|184701.9|184571.9|2
1739245980000|2025-02-11 03:53:00|184753.4|184552.1|184753.2|184551.9|184753.4|184552.1|184750.4|184549.1|3
1739245990000|2025-02-11 03:53:10|184750.1|184548.8|184702.9|184572.9|184752.5|184588|184702.9|184548.8|4
1739246000000|2025-02-11 03:53:20|184720.8|184590.8|184704.2|184574.2|184722.3|184592.3|184704.2|184574.2|4
1739246020000|2025-02-11 03:53:40|184680.5|184550.5|184680.5|184550.5|184680.5|184550.5|184680.5|184550.5|1
1739246030000|2025-02-11 03:53:50|184692.9|184562.9|184692.9|184562.9|184692.9|184562.9|184692.9|184562.9|1
1739246050000|2025-02-11 03:54:10|184682.3|184552.3|184682.3|184552.3|184682.3|184552.3|184682.3|184552.3|1
1739246060000|2025-02-11 03:54:20|184684.5|184554.5|184684.5|184554.5|184684.5|184554.5|184684.5|184554.5|1
1739246070000|2025-02-11 03:54:30|184679.7|184549.7|184684.5|184554.5|184684.5|184554.5|184677.4|184547.4|8
1739246080000|2025-02-11 03:54:40|184690|184560|184695.4|184565.4|184695.4|184565.4|184690|184560|2
1739246100000|2025-02-11 03:55:00|184652.9|184522.9|184651.3|184521.3|184673.2|184543.2|184651.3|184521.3|4
1739246110000|2025-02-11 03:55:10|184663.6|184533.6|184665.7|184535.7|184665.7|184535.7|184652.6|184522.6|3
1739246120000|2025-02-11 03:55:20|184655|184525|184665.6|184535.6|184665.6|184535.6|184655|184525|2
1739246130000|2025-02-11 03:55:30|184654.1|184524.1|184665.8|184535.8|184666.7|184536.7|184654.1|184524.1|5
1739246140000|2025-02-11 03:55:40|184666.3|184536.3|184667.5|184537.5|184667.6|184537.6|184654.4|184524.4|14
1739246150000|2025-02-11 03:55:50|184656.8|184526.8|184667.6|184537.6|184667.6|184537.6|184656.8|184526.8|2
1739246160000|2025-02-11 03:56:00|184655.7|184525.7|184656.2|184526.2|184668.9|184538.9|184655.7|184525.7|11
1739246170000|2025-02-11 03:56:10|184668.1|184538.1|184658.5|184528.5|184669.3|184539.3|184657.3|184527.3|4
1739246190000|2025-02-11 03:56:30|184669.4|184539.4|184684.7|184554.7|184684.7|184554.7|184657.7|184527.7|9
1739246200000|2025-02-11 03:56:40|184695.7|184565.7|184695.7|184565.7|184695.7|184565.7|184695.7|184565.7|1
1739246210000|2025-02-11 03:56:50|184684.5|184554.5|184684.5|184554.5|184684.5|184554.5|184684.5|184554.5|1
1739246220000|2025-02-11 03:57:00|184696.3|184566.3|184694.3|184564.3|184696.3|184566.3|184681.1|184551.1|6
1739246230000|2025-02-11 03:57:10|184683|184553|184691.1|184561.1|184694.4|184564.4|184682|184552|7
1739246240000|2025-02-11 03:57:20|184674.5|184544.5|184691.6|184561.6|184691.6|184561.6|184674.5|184544.5|2
1739246270000|2025-02-11 03:57:50|184748|184494.4|184746.5|184482.1|184753.7|184494.4|184745.2|184480.7|5
1739246280000|2025-02-11 03:58:00|184750.1|184482.2|184749.3|184497.3|184754.4|184499.9|184743|184480.2|12
1739246290000|2025-02-11 03:58:10|184741.5|184489.6|184753.7|184502.7|184761.1|184510|184741.5|184489.6|9
1739246300000|2025-02-11 03:58:20|184694.9|184564.9|184696.3|184566.3|184696.3|184566.3|184684.3|184554.3|3
1739246310000|2025-02-11 03:58:30|184683.6|184553.6|184697.6|184567.6|184697.6|184567.6|184683.6|184553.6|2
1739246330000|2025-02-11 03:58:50|184687.1|184557.1|184687.1|184557.1|184687.1|184557.1|184687.1|184557.1|1
1739246340000|2025-02-11 03:59:00|184675.1|184545.1|184675.1|184545.1|184675.1|184545.1|184675.1|184545.1|1
1739246350000|2025-02-11 03:59:10|184692.4|184562.4|184687.8|184557.8|184693.4|184563.4|184687.8|184557.8|4
1739246380000|2025-02-11 03:59:40|184736.3|184485.8|184736.3|184485.8|184736.3|184485.8|184736.3|184485.8|1
1739246390000|2025-02-11 03:59:50|184742.2|184491.7|184740.2|184489.8|184744.5|184494|184739.6|184489.2|8
1739246400000|2025-02-11 04:00:00|184745|184494.6|184743.4|184493.1|184745|184494.6|184740.6|184490.3|4
1739246410000|2025-02-11 04:00:10|184695.5|184565.5|184678.7|184548.7|184695.5|184565.5|184667.8|184537.8|9
1739246420000|2025-02-11 04:00:20|184689.4|184559.4|184678|184548|184690.7|184560.7|184678|184548|4
1739246430000|2025-02-11 04:00:30|184689.7|184559.7|184690.8|184560.8|184690.8|184560.8|184676.3|184546.3|3
1739246470000|2025-02-11 04:01:10|184760.4|184485.6|184762.9|184488.2|184762.9|184488.2|184752.8|184478.1|9
1739246480000|2025-02-11 04:01:20|184765.4|184490.8|184690.6|184560.6|184765.4|184560.6|184690.6|184478.1|6
1739246520000|2025-02-11 04:02:00|184760.9|184486.3|184758.8|184484.1|184760.9|184486.3|184758.8|184484.1|2
1739246530000|2025-02-11 04:02:10|184754.4|184479.7|184681.2|184551.2|184760.8|184551.2|184667.9|184479.7|8
1739246540000|2025-02-11 04:02:20|184667.9|184537.9|184677.4|184547.4|184678.6|184548.6|184665.9|184535.9|5
1739246560000|2025-02-11 04:02:40|184666.4|184536.4|184664.7|184534.7|184677.7|184547.7|184664.5|184534.5|6
1739246580000|2025-02-11 04:03:00|184649.7|184519.7|184649.6|184519.6|184649.7|184519.7|184638|184508|3
1739246600000|2025-02-11 04:03:20|184638.7|184508.7|184638.7|184508.7|184638.7|184508.7|184638.7|184508.7|1
1739246610000|2025-02-11 04:03:30|184649.2|184519.2|184649.2|184519.2|184649.2|184519.2|184649.2|184519.2|1
1739246630000|2025-02-11 04:03:50|184660.8|184530.8|184657.2|184527.2|184660.8|184530.8|184644.7|184514.7|3
1739246650000|2025-02-11 04:04:10|184653.5|184523.5|184653.5|184523.5|184653.5|184523.5|184653.5|184523.5|1
1739246660000|2025-02-11 04:04:20|184648.5|184518.5|184650.8|184520.8|184661.5|184531.5|184643|184513|5
1739246670000|2025-02-11 04:04:30|184659.5|184529.5|184653.4|184523.4|184666.7|184536.7|184649.9|184519.9|9
1739246680000|2025-02-11 04:04:40|184644|184514|184659.8|184529.8|184659.8|184529.8|184640.2|184510.2|4
1739246700000|2025-02-11 04:05:00|184648.4|184518.4|184644.7|184514.7|184653.4|184523.4|184638.9|184508.9|5
1739246710000|2025-02-11 04:05:10|184654.3|184524.3|184644.9|184514.9|184654.7|184524.7|184642.5|184512.5|4
1739246720000|2025-02-11 04:05:20|184654.5|184524.5|184643.9|184513.9|184654.5|184524.5|184643.9|184513.9|2
1739246730000|2025-02-11 04:05:30|184652.4|184522.4|184652.4|184522.4|184652.4|184522.4|184652.4|184522.4|1
1739246750000|2025-02-11 04:05:50|184643.4|184513.4|184659.3|184529.3|184659.3|184529.3|184643.4|184513.4|4
1739246760000|2025-02-11 04:06:00|184650.3|184520.3|184650.3|184520.3|184650.3|184520.3|184650.3|184520.3|1
1739246770000|2025-02-11 04:06:10|184641.9|184511.9|184641.9|184511.9|184641.9|184511.9|184641.9|184511.9|1
1739246800000|2025-02-11 04:06:40|184742.1|184467.5|184651.8|184521.8|184742.1|184521.8|184651.8|184467.5|2
1739246810000|2025-02-11 04:06:50|184643|184513|184645.2|184515.2|184654.4|184524.4|184643|184513|3
1739246830000|2025-02-11 04:07:10|184653.8|184523.8|184644.5|184514.5|184653.8|184523.8|184644.5|184514.5|2
1739246840000|2025-02-11 04:07:20|184653.3|184523.3|184644.9|184514.9|184654.7|184524.7|184644.9|184514.9|3
1739246850000|2025-02-11 04:07:30|184654.2|184524.2|184645.1|184515.1|184654.2|184524.2|184645.1|184515.1|2
1739246860000|2025-02-11 04:07:40|184653.7|184523.7|184645.3|184515.3|184653.7|184523.7|184645.3|184515.3|2
1739246880000|2025-02-11 04:08:00|184654.3|184524.3|184642.3|184512.3|184654.3|184524.3|184642.3|184512.3|3
1739246890000|2025-02-11 04:08:10|184651.4|184521.4|184642.4|184512.4|184651.4|184521.4|184642.4|184512.4|2
1739246900000|2025-02-11 04:08:20|184653.2|184523.2|184651.9|184521.9|184653.2|184523.2|184651.9|184521.9|2
1739246910000|2025-02-11 04:08:30|184662.1|184532.1|184653|184523|184662.1|184532.1|184653|184523|2
1739246920000|2025-02-11 04:08:40|184663.8|184533.8|184637.5|184507.5|184675.6|184545.6|184637.5|184507.5|8
1739246930000|2025-02-11 04:08:50|184654.8|184524.8|184647.6|184517.6|184656.9|184526.9|184642.5|184512.5|5
1739246940000|2025-02-11 04:09:00|184652.3|184522.3|184652.3|184522.3|184652.3|184522.3|184652.3|184522.3|1
1739246960000|2025-02-11 04:09:20|184638.8|184508.8|184640.4|184510.4|184658.7|184528.7|184638.8|184508.8|8
1739247010000|2025-02-11 04:10:10|184730.1|184455.4|184653.5|184523.5|184730.1|184525.1|184651.2|184455.4|4
1739247030000|2025-02-11 04:10:30|184639.4|184509.4|184656.7|184526.7|184656.7|184526.7|184639.4|184509.4|2
1739247040000|2025-02-11 04:10:40|184640.9|184510.9|184658.1|184528.1|184658.1|184528.1|184640.9|184510.9|3
1739247050000|2025-02-11 04:10:50|184648.9|184518.9|184653.3|184523.3|184661.9|184531.9|184640.3|184510.3|5
1739247060000|2025-02-11 04:11:00|184663.7|184533.7|184655.1|184525.1|184663.7|184533.7|184654.6|184524.6|3
1739247070000|2025-02-11 04:11:10|184665.1|184535.1|184655.3|184525.3|184665.1|184535.1|184655.3|184525.3|3
1739247080000|2025-02-11 04:11:20|184642.8|184512.8|184642.8|184512.8|184642.8|184512.8|184642.8|184512.8|1
1739247110000|2025-02-11 04:11:50|184653.7|184523.7|184643.5|184513.5|184653.7|184523.7|184643.5|184513.5|2
1739247130000|2025-02-11 04:12:10|184654.7|184524.7|184643.2|184513.2|184654.7|184524.7|184643.2|184513.2|2
1739247170000|2025-02-11 04:12:50|184652.4|184522.4|184643.5|184513.5|184652.4|184522.4|184643.5|184513.5|2
1739247190000|2025-02-11 04:13:10|184652.8|184522.8|184643.3|184513.3|184652.8|184522.8|184643.3|184513.3|2
1739247220000|2025-02-11 04:13:40|184731.1|184456.4|184731.1|184456.4|184733.1|184458.4|184731.1|184456.4|3
1739247230000|2025-02-11 04:13:50|184731.2|184456.6|184731.2|184456.6|184731.2|184456.6|184731.2|184456.6|1
1739247240000|2025-02-11 04:14:00|184735.2|184460.6|184658.2|184528.2|184739.2|184529.9|184647.2|184460.6|14
1739247250000|2025-02-11 04:14:10|184668.5|184538.5|184647.3|184517.3|184668.5|184538.5|184640.7|184510.7|4
1739247260000|2025-02-11 04:14:20|184658.2|184528.2|184643.2|184513.2|184658.2|184528.2|184641.6|184511.6|7
1739247270000|2025-02-11 04:14:30|184655.6|184525.6|184646.2|184516.2|184655.6|184525.6|184646.2|184516.2|2
1739247280000|2025-02-11 04:14:40|184658|184528|184658|184528|184658|184528|184658|184528|1
1739247290000|2025-02-11 04:14:50|184647.8|184517.8|184656.8|184526.8|184656.8|184526.8|184641.7|184511.7|4
1739247300000|2025-02-11 04:15:00|184647.5|184517.5|184636.7|184506.7|184647.5|184517.5|184636.7|184506.7|2
1739247310000|2025-02-11 04:15:10|184645.7|184515.7|184636.4|184506.4|184645.7|184515.7|184636.4|184506.4|2
1739247320000|2025-02-11 04:15:20|184647.4|184517.4|184641.2|184511.2|184647.4|184517.4|184635.1|184505.1|3
1739247330000|2025-02-11 04:15:30|184632.7|184502.7|184648.1|184518.1|184648.1|184518.1|184632.7|184502.7|2
1739247340000|2025-02-11 04:15:40|184637.3|184507.3|184637.3|184507.3|184637.3|184507.3|184637.3|184507.3|1
1739247350000|2025-02-11 04:15:50|184627.5|184497.5|184635.8|184505.8|184635.8|184505.8|184627.5|184497.5|2
1739247360000|2025-02-11 04:16:00|184626.7|184496.7|184626.7|184496.7|184626.7|184496.7|184626.7|184496.7|1
1739247370000|2025-02-11 04:16:10|184626.3|184496.3|184631.7|184501.7|184631.7|184501.7|184620|184490|5
1739247380000|2025-02-11 04:16:20|184622|184492|184624.1|184494.1|184631.8|184501.8|184619.7|184489.7|12
1739247390000|2025-02-11 04:16:30|184634.1|184504.1|184630|184500|184640.8|184510.8|184621.9|184491.9|6
1739247400000|2025-02-11 04:16:40|184620|184490|184630.9|184500.9|184631.9|184501.9|184620|184490|10
1739247410000|2025-02-11 04:16:50|184633.3|184503.3|184624|184494|184633.3|184503.3|184624|184494|2
1739247420000|2025-02-11 04:17:00|184632.7|184502.7|184626|184496|184635.9|184505.9|184622.3|184492.3|4
1739247430000|2025-02-11 04:17:10|184616.2|184486.2|184616.8|184486.8|184616.8|184486.8|184616.2|184486.2|3
1739247440000|2025-02-11 04:17:20|184617.1|184487.1|184617.1|184487.1|184617.1|184487.1|184617.1|184487.1|1
1739247450000|2025-02-11 04:17:30|184625.2|184495.2|184629.7|184499.7|184631.1|184501.1|184619.6|184489.6|8
1739247460000|2025-02-11 04:17:40|184635.3|184505.3|184623.5|184493.5|184635.3|184505.3|184623.5|184493.5|4
1739247470000|2025-02-11 04:17:50|184633.7|184503.7|184624.2|184494.2|184633.7|184503.7|184623.2|184493.2|5
1739247490000|2025-02-11 04:18:10|184633.1|184503.1|184634.3|184504.3|184634.3|184504.3|184624.3|184494.3|4
1739247500000|2025-02-11 04:18:20|184624.8|184494.8|184625.8|184495.8|184635.1|184505.1|184624|184494|4
1739247510000|2025-02-11 04:18:30|184634.2|184504.2|184634.2|184504.2|184634.2|184504.2|184634.2|184504.2|1
1739247520000|2025-02-11 04:18:40|184625|184495|184618.8|184488.8|184625|184495|184618.8|184488.8|2
1739247580000|2025-02-11 04:19:40|184662.6|184436.9|184615.8|184485.8|184662.6|184485.8|184615.8|184436.9|2
1739247600000|2025-02-11 04:20:00|184626|184496|184626|184496|184626|184496|184626|184496|1
1739247610000|2025-02-11 04:20:10|184617|184487|184617|184487|184617|184487|184617|184487|1
1739247630000|2025-02-11 04:20:30|184629.4|184499.4|184629.4|184499.4|184629.4|184499.4|184629.4|184499.4|1
1739247660000|2025-02-11 04:21:00|184639.8|184509.8|184639.8|184509.8|184639.8|184509.8|184639.8|184509.8|1
1739247690000|2025-02-11 04:21:30|184684|184458.3|184677.4|184451.7|184684|184458.3|184677.3|184451.6|5
1739247700000|2025-02-11 04:21:40|184677.7|184452|184679.3|184453.5|184679.3|184453.5|184673.5|184447.7|3
1739247710000|2025-02-11 04:21:50|184640.1|184510.1|184640.1|184510.1|184640.1|184510.1|184640.1|184510.1|1
1739247740000|2025-02-11 04:22:20|184651.2|184521.2|184660.7|184530.7|184660.7|184530.7|184651.2|184521.2|2
1739247750000|2025-02-11 04:22:30|184649.9|184519.9|184649.9|184519.9|184649.9|184519.9|184649.9|184519.9|1
1739247780000|2025-02-11 04:23:00|184700.3|184474.5|184702.9|184477.2|184705.8|184480|184700.3|184474.5|4
1739247790000|2025-02-11 04:23:10|184700.6|184474.9|184701.5|184475.8|184705|184479.3|184696.9|184471.2|10
1739247800000|2025-02-11 04:23:20|184703.6|184477.8|184649.1|184519.1|184711.4|184519.1|184649.1|184468|4
1739247830000|2025-02-11 04:23:50|184713.2|184475.8|184713.2|184475.8|184713.2|184475.8|184713.2|184475.8|1
1739247840000|2025-02-11 04:24:00|184710.1|184473.2|184640.8|184510.8|184710.1|184510.8|184640.8|184470.9|4
1739247860000|2025-02-11 04:24:20|184630.2|184500.2|184639.5|184509.5|184639.5|184509.5|184630.2|184500.2|2
1739247880000|2025-02-11 04:24:40|184630.9|184500.9|184630.9|184500.9|184630.9|184500.9|184630.9|184500.9|1
1739247890000|2025-02-11 04:24:50|184640.1|184510.1|184640.1|184510.1|184640.1|184510.1|184640.1|184510.1|1
1739247900000|2025-02-11 04:25:00|184621.1|184491.1|184622.1|184492.1|184633.4|184503.4|184621.1|184491.1|5
1739247930000|2025-02-11 04:25:30|184631|184501|184621|184491|184631|184501|184621|184491|2
1739247970000|2025-02-11 04:26:10|184667.5|184441.3|184664.7|184438.6|184667.5|184441.3|184664.7|184438.6|2
1739247980000|2025-02-11 04:26:20|184665.5|184439.3|184665.5|184439.3|184665.5|184439.3|184665.5|184439.3|1
1739247990000|2025-02-11 04:26:30|184626.8|184496.8|184635.8|184505.8|184635.8|184505.8|184626.8|184496.8|2
1739248000000|2025-02-11 04:26:40|184645.7|184515.7|184645.7|184515.7|184645.7|184515.7|184645.7|184515.7|1
1739248020000|2025-02-11 04:27:00|184634.7|184504.7|184634.7|184504.7|184634.7|184504.7|184634.7|184504.7|1
1739248030000|2025-02-11 04:27:10|184626.3|184496.3|184626.3|184496.3|184626.3|184496.3|184626.3|184496.3|1
1739248040000|2025-02-11 04:27:20|184636.9|184506.9|184628.1|184498.1|184636.9|184506.9|184628.1|184498.1|2
1739248050000|2025-02-11 04:27:30|184619.4|184489.4|184619.4|184489.4|184619.4|184489.4|184619.4|184489.4|1
1739248090000|2025-02-11 04:28:10|184667.3|184441.6|184667.3|184441.6|184667.3|184441.6|184667.3|184441.6|1
1739248100000|2025-02-11 04:28:20|184669.7|184443.9|184669.7|184443.9|184669.7|184443.9|184669.7|184443.9|1
1739248110000|2025-02-11 04:28:30|184624.7|184494.7|184623.6|184493.6|184624.7|184494.7|184612.4|184482.4|3
1739248140000|2025-02-11 04:29:00|184631.9|184501.9|184621.3|184491.3|184631.9|184501.9|184621.3|184491.3|2
1739248150000|2025-02-11 04:29:10|184612.1|184482.1|184620.6|184490.6|184620.6|184490.6|184612.1|184482.1|2
1739248160000|2025-02-11 04:29:20|184630.3|184500.3|184630.3|184500.3|184630.3|184500.3|184630.3|184500.3|1
1739248200000|2025-02-11 04:30:00|184677.9|184452.2|184677.9|184452.2|184677.9|184452.2|184677.9|184452.2|1
1739248220000|2025-02-11 04:30:20|184630.7|184500.7|184630.7|184500.7|184630.7|184500.7|184630.7|184500.7|1
1739248250000|2025-02-11 04:30:50|184674.6|184448.9|184674.6|184448.9|184674.6|184448.9|184674.6|184448.9|1
1739248270000|2025-02-11 04:31:10|184631.8|184501.8|184631.8|184501.8|184631.8|184501.8|184631.8|184501.8|1
1739248290000|2025-02-11 04:31:30|184623.1|184493.1|184623.1|184493.1|184623.1|184493.1|184623.1|184493.1|1
1739248320000|2025-02-11 04:32:00|184620.7|184490.7|184620.7|184490.7|184620.7|184490.7|184620.7|184490.7|1
1739248330000|2025-02-11 04:32:10|184619.8|184489.8|184623.4|184493.4|184623.4|184493.4|184619.8|184489.8|2
1739248350000|2025-02-11 04:32:30|184627.7|184497.7|184627.7|184497.7|184627.7|184497.7|184627.7|184497.7|1
1739248380000|2025-02-11 04:33:00|184620.7|184490.7|184618.3|184488.3|184620.7|184490.7|184618.3|184488.3|2
1739248410000|2025-02-11 04:33:30|184622.9|184492.9|184626.8|184496.8|184626.8|184496.8|184622.9|184492.9|2
1739248460000|2025-02-11 04:34:20|184622|184492|184622|184492|184622|184492|184622|184492|1
1739248470000|2025-02-11 04:34:30|184628.1|184498.1|184628.1|184498.1|184628.1|184498.1|184628.1|184498.1|1
1739248510000|2025-02-11 04:35:10|184622|184492|184622|184492|184622|184492|184622|184492|1
1739248520000|2025-02-11 04:35:20|184627.9|184497.9|184627.9|184497.9|184627.9|184497.9|184627.9|184497.9|1
1739248560000|2025-02-11 04:36:00|184631.4|184501.4|184630|184500|184631.4|184501.4|184625.4|184495.4|3
1739248570000|2025-02-11 04:36:10|184632.1|184502.1|184628.9|184498.9|184632.1|184502.1|184628.2|184498.2|4
1739248580000|2025-02-11 04:36:20|184632.6|184502.6|184632.6|184502.6|184632.6|184502.6|184632.6|184502.6|1
1739248600000|2025-02-11 04:36:40|184662.4|184532.4|184656|184526|184662.4|184532.4|184656|184526|2
1739248610000|2025-02-11 04:36:50|184662.2|184532.2|184655.8|184525.8|184662.2|184532.2|184655.8|184525.8|2
1739248640000|2025-02-11 04:37:20|184652.7|184522.7|184652.7|184522.7|184652.7|184522.7|184652.7|184522.7|1
1739248650000|2025-02-11 04:37:30|184640.5|184510.5|184632.6|184502.6|184643.2|184513.2|184632.6|184502.6|3
1739248660000|2025-02-11 04:37:40|184623.4|184493.4|184623.2|184493.2|184623.4|184493.4|184623.2|184493.2|2
1739248670000|2025-02-11 04:37:50|184626|184496|184625.7|184495.7|184626|184496|184616|184486|4
1739248680000|2025-02-11 04:38:00|184617.2|184487.2|184626|184496|184626|184496|184617.2|184487.2|2
1739248710000|2025-02-11 04:38:30|184627.2|184497.2|184617.3|184487.3|184627.2|184497.2|184617.3|184487.3|2
1739248720000|2025-02-11 04:38:40|184626.8|184496.8|184617.9|184487.9|184626.8|184496.8|184617.9|184487.9|2
1739248730000|2025-02-11 04:38:50|184626.6|184496.6|184626.6|184496.6|184626.6|184496.6|184626.6|184496.6|1
1739248740000|2025-02-11 04:39:00|184636.9|184506.9|184638|184508|184638|184508|184636.9|184506.9|2
1739248770000|2025-02-11 04:39:30|184627.5|184497.5|184627.5|184497.5|184627.5|184497.5|184627.5|184497.5|1
1739248790000|2025-02-11 04:39:50|184618.7|184488.7|184627.9|184497.9|184627.9|184497.9|184618.7|184488.7|2
1739248810000|2025-02-11 04:40:10|184616.9|184486.9|184616.9|184486.9|184616.9|184486.9|184616.9|184486.9|1
1739248840000|2025-02-11 04:40:40|184625|184495|184625|184495|184625|184495|184625|184495|1
1739248870000|2025-02-11 04:41:10|184626.7|184496.7|184622.3|184492.3|184626.7|184496.7|184622.3|184492.3|2
1739248880000|2025-02-11 04:41:20|184623.7|184493.7|184623.7|184493.7|184623.7|184493.7|184623.7|184493.7|1
1739248920000|2025-02-11 04:42:00|184619.4|184489.4|184634.3|184504.3|184634.3|184504.3|184619.4|184489.4|4
1739248930000|2025-02-11 04:42:10|184623.7|184493.7|184623.7|184493.7|184623.7|184493.7|184623.7|184493.7|1
1739248970000|2025-02-11 04:42:50|184618.3|184488.3|184634.4|184504.4|184634.4|184504.4|184618.3|184488.3|2
1739248990000|2025-02-11 04:43:10|184645.1|184515.1|184645.1|184515.1|184645.1|184515.1|184645.1|184515.1|1
1739249000000|2025-02-11 04:43:20|184634.6|184504.6|184634.6|184504.6|184634.6|184504.6|184634.6|184504.6|1
1739249040000|2025-02-11 04:44:00|184648.8|184518.8|184636|184506|184648.8|184518.8|184636|184506|4
1739249050000|2025-02-11 04:44:10|184641.1|184511.1|184643.7|184513.7|184643.7|184513.7|184641.1|184511.1|2
1739249060000|2025-02-11 04:44:20|184638|184508|184638|184508|184638|184508|184638|184508|1
1739249070000|2025-02-11 04:44:30|184627|184497|184627|184497|184627|184497|184627|184497|1
1739249110000|2025-02-11 04:45:10|184640.4|184510.4|184640.1|184510.1|184640.4|184510.4|184640.1|184510.1|2
1739249120000|2025-02-11 04:45:20|184627|184497|184627|184497|184627|184497|184627|184497|1
1739249140000|2025-02-11 04:45:40|184637.5|184507.5|184626.5|184496.5|184637.5|184507.5|184626.5|184496.5|2
1739249170000|2025-02-11 04:46:10|184637.1|184507.1|184637.1|184507.1|184637.1|184507.1|184637.1|184507.1|1
1739249200000|2025-02-11 04:46:40|184650.3|184520.3|184650.2|184520.2|184650.3|184520.3|184650.2|184520.2|2
1739249210000|2025-02-11 04:46:50|184641.4|184511.4|184637.1|184507.1|184641.4|184511.4|184635.4|184505.4|5
1739249220000|2025-02-11 04:47:00|184635.5|184505.5|184638.3|184508.3|184638.3|184508.3|184635.5|184505.5|5
1739249250000|2025-02-11 04:47:30|184636.5|184506.5|184637.9|184507.9|184637.9|184507.9|184634.1|184504.1|4
1739249260000|2025-02-11 04:47:40|184635.4|184505.4|184635.9|184505.9|184635.9|184505.9|184635.4|184505.4|2
1739249270000|2025-02-11 04:47:50|184633.9|184503.9|184643.4|184513.4|184643.4|184513.4|184627.4|184497.4|11
1739249280000|2025-02-11 04:48:00|184639|184509|184639|184509|184639|184509|184639|184509|1
1739249290000|2025-02-11 04:48:10|184650.5|184520.5|184639.7|184509.7|184650.5|184520.5|184639.7|184509.7|2
1739249300000|2025-02-11 04:48:20|184629.1|184499.1|184639.9|184509.9|184639.9|184509.9|184629.1|184499.1|2
1739249310000|2025-02-11 04:48:30|184641.9|184511.9|184640.9|184510.9|184641.9|184511.9|184630.2|184500.2|3
1739249330000|2025-02-11 04:48:50|184629.5|184499.5|184629.5|184499.5|184629.5|184499.5|184629.5|184499.5|1
1739249370000|2025-02-11 04:49:30|184629.2|184499.2|184629.2|184499.2|184629.2|184499.2|184629.2|184499.2|1
1739249380000|2025-02-11 04:49:40|184628|184498|184628|184498|184628|184498|184628|184498|1
1739249420000|2025-02-11 04:50:20|184629.2|184499.2|184629.2|184499.2|184629.2|184499.2|184629.2|184499.2|1
1739249430000|2025-02-11 04:50:30|184624.6|184494.6|184630.3|184500.3|184630.3|184500.3|184624.6|184494.6|2
1739249440000|2025-02-11 04:50:40|184631|184501|184631|184501|184631|184501|184631|184501|1
1739249450000|2025-02-11 04:50:50|184619.8|184489.8|184630.7|184500.7|184630.7|184500.7|184619.8|184489.8|2
1739249480000|2025-02-11 04:51:20|184632.7|184502.7|184635.2|184505.2|184635.2|184505.2|184632.7|184502.7|2
1739249530000|2025-02-11 04:52:10|184647.1|184517.1|184636.1|184506.1|184647.1|184517.1|184636.1|184506.1|2
1739249540000|2025-02-11 04:52:20|184646.8|184516.8|184636|184506|184646.8|184516.8|184636|184506|2
1739249580000|2025-02-11 04:53:00|184634.1|184504.1|184632|184502|184634.1|184504.1|184632|184502|2
1739249590000|2025-02-11 04:53:10|184634|184504|184632.5|184502.5|184634|184504|184632.5|184502.5|2
1739249600000|2025-02-11 04:53:20|184637.4|184507.4|184637.4|184507.4|184637.4|184507.4|184637.4|184507.4|1
1739249610000|2025-02-11 04:53:30|184625.3|184495.3|184636.4|184506.4|184636.4|184506.4|184625.3|184495.3|2
1739249660000|2025-02-11 04:54:20|184635.9|184505.9|184622.2|184492.2|184635.9|184505.9|184622.2|184492.2|3
1739249700000|2025-02-11 04:55:00|184634.9|184504.9|184634.9|184504.9|184634.9|184504.9|184634.9|184504.9|1
1739249740000|2025-02-11 04:55:40|184624.9|184494.9|184634.9|184504.9|184634.9|184504.9|184624.9|184494.9|4
1739249750000|2025-02-11 04:55:50|184638.4|184508.4|184609.3|184479.3|184638.4|184508.4|184604.6|184474.6|8
1739249780000|2025-02-11 04:56:20|184619.9|184489.9|184619.9|184489.9|184619.9|184489.9|184619.9|184489.9|1
1739249810000|2025-02-11 04:56:50|184630.5|184500.5|184630.5|184500.5|184630.5|184500.5|184630.5|184500.5|1
1739249820000|2025-02-11 04:57:00|184628.4|184498.4|184620.9|184490.9|184628.4|184498.4|184609.1|184479.1|5
1739249870000|2025-02-11 04:57:50|184620.1|184490.1|184631.1|184501.1|184631.1|184501.1|184620.1|184490.1|6
1739249880000|2025-02-11 04:58:00|184623.4|184493.4|184620.6|184490.6|184629.4|184499.4|184620.6|184490.6|4
1739249930000|2025-02-11 04:58:50|184625.8|184495.8|184619.1|184489.1|184625.8|184495.8|184619.1|184489.1|2
1739249950000|2025-02-11 04:59:10|184606.1|184476.1|184607.4|184477.4|184607.4|184477.4|184606.1|184476.1|2
1739249960000|2025-02-11 04:59:20|184620.2|184490.2|184620.2|184490.2|184620.2|184490.2|184620.2|184490.2|1
1739249970000|2025-02-11 04:59:30|184609|184479|184623.7|184493.7|184623.7|184493.7|184609|184479|2
1739249980000|2025-02-11 04:59:40|184611.9|184481.9|184613|184483|184623.9|184493.9|184611.9|184481.9|3
1739249990000|2025-02-11 04:59:50|184625.5|184495.5|184614.3|184484.3|184625.5|184495.5|184614.3|184484.3|2
1739250000000|2025-02-11 05:00:00|184611.1|184481.1|184639|184509|184639|184528.5|184609.1|184479.1|15
1739250010000|2025-02-11 05:00:10|184637.4|184507.4|184642|184512|184642|184512|184628.2|184498.2|14
1739250030000|2025-02-11 05:00:30|184636.7|184506.7|184635.4|184505.4|184636.7|184506.7|184635.4|184505.4|4
1739250050000|2025-02-11 05:00:50|184642.4|184512.4|184639|184509|184642.4|184512.4|184621.6|184491.6|13
1739250060000|2025-02-11 05:01:00|184619.1|184529.1|184613.5|184523.5|184620.9|184530.9|184609.5|184519.5|16
1739250070000|2025-02-11 05:01:10|184612.6|184522.6|184625.4|184535.4|184625.4|184535.4|184604.8|184514.8|5
1739250080000|2025-02-11 05:01:20|184639.9|184509.9|184645|184515|184650.7|184520.7|184639.9|184509.9|12
1739250090000|2025-02-11 05:01:30|184639.7|184509.7|184613.7|184523.7|184639.7|184523.7|184600.6|184490.6|9
1739250100000|2025-02-11 05:01:40|184610.7|184520.7|184597.8|184507.8|184610.7|184520.7|184597.8|184507.8|8
1739250110000|2025-02-11 05:01:50|184596.4|184506.4|184607.2|184517.2|184607.2|184517.2|184596.4|184506.4|5
1739250120000|2025-02-11 05:02:00|184609.4|184519.4|184606.5|184516.5|184609.4|184519.4|184606.5|184516.5|2
1739250130000|2025-02-11 05:02:10|184601.6|184511.6|184602.2|184512.2|184605.4|184515.4|184597.1|184507.1|7
1739250140000|2025-02-11 05:02:20|184606|184516|184597.1|184507.1|184612.2|184522.2|184596.7|184506.7|12
1739250150000|2025-02-11 05:02:30|184601.7|184511.7|184601.5|184511.5|184601.9|184511.9|184599.1|184509.1|10
1739250160000|2025-02-11 05:02:40|184599.3|184509.3|184596.6|184506.6|184599.3|184509.3|184595.2|184505.2|3
1739250170000|2025-02-11 05:02:50|184600.1|184510.1|184594.8|184504.8|184600.1|184510.1|184594.8|184504.8|4
1739250180000|2025-02-11 05:03:00|184597|184507|184597.8|184507.8|184601.5|184511.5|184590.7|184500.7|11
1739250190000|2025-02-11 05:03:10|184595.8|184505.8|184600|184510|184600|184510|184595.2|184505.2|4
1739250210000|2025-02-11 05:03:30|184595.7|184505.7|184598.2|184508.2|184598.2|184508.2|184595.7|184505.7|2
1739250220000|2025-02-11 05:03:40|184595.4|184505.4|184595.4|184505.4|184595.4|184505.4|184595.4|184505.4|1
1739250230000|2025-02-11 05:03:50|184602.2|184512.2|184598.1|184508.1|184602.2|184512.2|184598.1|184508.1|3
1739250240000|2025-02-11 05:04:00|184596|184506|184596.4|184506.4|184599.9|184509.9|184594.2|184504.2|6
1739250250000|2025-02-11 05:04:10|184593.2|184503.2|184590.4|184500.4|184593.2|184503.2|184590.4|184500.4|2
1739250260000|2025-02-11 05:04:20|184587.5|184497.5|184592.5|184502.5|184592.5|184502.5|184586.3|184496.3|5
1739250270000|2025-02-11 05:04:30|184590|184500|184590|184500|184590|184500|184590|184500|1
1739250280000|2025-02-11 05:04:40|184586.8|184496.8|184589.2|184499.2|184589.2|184499.2|184586.8|184496.8|2
1739250290000|2025-02-11 05:04:50|184588.4|184498.4|184588.4|184498.4|184588.4|184498.4|184588.4|184498.4|1
1739250300000|2025-02-11 05:05:00|184590.6|184500.6|184581.5|184491.5|184590.6|184500.6|184578.3|184488.3|3
1739250320000|2025-02-11 05:05:20|184574.3|184484.3|184590.8|184500.8|184593|184503|184574.3|184484.3|4
1739250330000|2025-02-11 05:05:30|184585.8|184495.8|184580.9|184490.9|184585.8|184495.8|184580.9|184490.9|5
1739250340000|2025-02-11 05:05:40|184584.3|184494.3|184580.7|184490.7|184588.2|184498.2|184580.2|184490.2|6
1739250350000|2025-02-11 05:05:50|184583.7|184493.7|184578.3|184488.3|184583.7|184493.7|184575.4|184485.4|12
1739250360000|2025-02-11 05:06:00|184576.5|184486.5|184585.2|184495.2|184585.2|184495.2|184573|184483|11
1739250370000|2025-02-11 05:06:10|184582.1|184492.1|184581.7|184491.7|184582.1|184492.1|184581.7|184491.7|2
1739250380000|2025-02-11 05:06:20|184579.1|184489.1|184581.4|184491.4|184584.8|184494.8|184575.4|184485.4|8
1739250390000|2025-02-11 05:06:30|184577.3|184487.3|184580.3|184490.3|184580.3|184490.3|184577.3|184487.3|2
1739250400000|2025-02-11 05:06:40|184574.7|184484.7|184577.5|184487.5|184588.7|184498.7|184573.9|184483.9|11
1739250410000|2025-02-11 05:06:50|184581.1|184491.1|184573.2|184483.2|184593.6|184503.6|184573.2|184483.2|16
1739250420000|2025-02-11 05:07:00|184579.8|184489.8|184638.1|184508.1|184638.1|184508.1|184568|184478|15
1739250430000|2025-02-11 05:07:10|184621|184491|184569.1|184479.1|184621|184491|184569.1|184479.1|3
1739250440000|2025-02-11 05:07:20|184569.9|184479.9|184583.1|184493.1|184583.1|184493.1|184569.9|184479.9|4
1739250450000|2025-02-11 05:07:30|184580.3|184490.3|184583.6|184493.6|184583.6|184493.6|184580.3|184490.3|2
1739250460000|2025-02-11 05:07:40|184581.5|184491.5|184586.1|184496.1|184588.5|184498.5|184578.2|184488.2|5
1739250470000|2025-02-11 05:07:50|184585.2|184495.2|184585.6|184495.6|184585.6|184495.6|184583.3|184493.3|3
1739250480000|2025-02-11 05:08:00|184584.1|184494.1|184584.1|184494.1|184584.1|184494.1|184584.1|184494.1|1
1739250490000|2025-02-11 05:08:10|184585.8|184495.8|184585.8|184495.8|184585.8|184495.8|184585.8|184495.8|1
1739250500000|2025-02-11 05:08:20|184585.1|184495.1|184594.4|184504.4|184594.4|184504.4|184585.1|184495.1|2
1739250510000|2025-02-11 05:08:30|184597.6|184507.6|184594.9|184504.9|184601.5|184511.5|184564.8|184474.8|6
1739250520000|2025-02-11 05:08:40|184597.4|184507.4|184597.4|184507.4|184597.4|184507.4|184597.4|184507.4|1
1739250530000|2025-02-11 05:08:50|184597|184507|184597|184507|184597|184507|184597|184507|1
1739250540000|2025-02-11 05:09:00|184595|184505|184611|184481|184611|184505|184582.6|184466.3|9
1739250550000|2025-02-11 05:09:10|184599|184469|184612.2|184482.2|184612.2|184482.2|184597.5|184467.5|5
1739250560000|2025-02-11 05:09:20|184600.9|184470.9|184597.5|184467.5|184611.3|184481.3|184597.5|184467.5|6
1739250570000|2025-02-11 05:09:30|184611.2|184481.2|184617.2|184487.2|184619.3|184489.3|184597.1|184467.1|8
1739250580000|2025-02-11 05:09:40|184606.1|184476.1|184608.2|184478.2|184620.8|184490.8|184606.1|184476.1|3
1739250610000|2025-02-11 05:10:10|184646|184445.4|184617.1|184487.1|184646|184488.9|184600.4|184444.9|11
1739250630000|2025-02-11 05:10:30|184606.5|184476.5|184605|184475|184619.8|184489.8|184605|184475|3
1739250640000|2025-02-11 05:10:40|184617.6|184487.6|184605|184475|184617.6|184487.6|184603.7|184473.7|3
1739250650000|2025-02-11 05:10:50|184615.4|184485.4|184615.4|184485.4|184615.4|184485.4|184615.4|184485.4|1
1739250660000|2025-02-11 05:11:00|184604.5|184474.5|184613.8|184483.8|184619.6|184489.6|184602.7|184472.7|5
1739250680000|2025-02-11 05:11:20|184625.8|184495.8|184623.6|184493.6|184625.8|184495.8|184612.1|184482.1|6
1739250690000|2025-02-11 05:11:30|184609.6|184479.6|184618.8|184488.8|184618.8|184488.8|184605.6|184475.6|4
1739250700000|2025-02-11 05:11:40|184608.3|184478.3|184608.3|184478.3|184608.3|184478.3|184608.3|184478.3|1
1739250710000|2025-02-11 05:11:50|184621.6|184491.6|184623.1|184493.1|184623.1|184493.1|184608.9|184478.9|5
1739250720000|2025-02-11 05:12:00|184611|184481|184611.1|184481.1|184622.3|184492.3|184611|184481|3
1739250730000|2025-02-11 05:12:10|184623.7|184493.7|184611.4|184481.4|184623.7|184493.7|184611.4|184481.4|2
1739250740000|2025-02-11 05:12:20|184626.5|184496.5|184613.1|184483.1|184626.5|184496.5|184613.1|184483.1|2
1739250770000|2025-02-11 05:12:50|184618.6|184488.6|184619.3|184489.3|184619.3|184489.3|184616.1|184486.1|3
1739250780000|2025-02-11 05:13:00|184619.2|184489.2|184613.1|184483.1|184623.8|184493.8|184610.8|184480.8|6
1739250790000|2025-02-11 05:13:10|184626.1|184496.1|184626.1|184496.1|184626.1|184496.1|184626.1|184496.1|1
1739250810000|2025-02-11 05:13:30|184614.3|184484.3|184624.3|184494.3|184629.2|184499.2|184613.1|184483.1|6
1739250820000|2025-02-11 05:13:40|184624.8|184494.8|184618.8|184488.8|184631.5|184501.5|184618.8|184488.8|3
1739250830000|2025-02-11 05:13:50|184628.8|184498.8|184616.8|184486.8|184631.8|184501.8|184616.8|184486.8|6
1739250840000|2025-02-11 05:14:00|184627.9|184497.9|184617.6|184487.6|184632.4|184502.4|184609.8|184479.8|11
1739250860000|2025-02-11 05:14:20|184604.7|184474.7|184610.2|184480.2|184621.9|184491.9|184604.7|184474.7|5
1739250870000|2025-02-11 05:14:30|184621.8|184491.8|184622.9|184492.9|184622.9|184492.9|184609.5|184479.5|5
1739250880000|2025-02-11 05:14:40|184610.6|184480.6|184607.4|184477.4|184621.6|184491.6|184607.4|184477.4|5
1739250890000|2025-02-11 05:14:50|184622.4|184492.4|184611|184481|184622.4|184492.4|184610.3|184480.3|4
1739250900000|2025-02-11 05:15:00|184604.9|184474.9|184617.9|184487.9|184618.8|184488.8|184602.2|184472.2|6
1739250930000|2025-02-11 05:15:30|184600.2|184470.2|184618.4|184488.4|184618.4|184488.4|184600.2|184470.2|3
1739250940000|2025-02-11 05:15:40|184607.5|184477.5|184599|184469|184620.7|184490.7|184599|184469|7
1739250950000|2025-02-11 05:15:50|184617.7|184487.7|184601.4|184471.4|184617.7|184487.7|184599.3|184469.3|6
1739250960000|2025-02-11 05:16:00|184600|184470|184597.4|184467.4|184612|184482|184597.1|184467.1|7
1739250970000|2025-02-11 05:16:10|184610.8|184480.8|184600.4|184470.4|184613.8|184483.8|184597.6|184467.6|7
1739250980000|2025-02-11 05:16:20|184610.9|184480.9|184601|184471|184614.2|184484.2|184597.8|184467.8|5
1739251000000|2025-02-11 05:16:40|184614.1|184484.1|184600.7|184470.7|184614.1|184484.1|184600.6|184470.6|3
1739251010000|2025-02-11 05:16:50|184611.6|184481.6|184598.8|184468.8|184614.8|184484.8|184597.7|184467.7|10
1739251020000|2025-02-11 05:17:00|184615.4|184485.4|184601.1|184471.1|184615.4|184485.4|184598|184468|5
1739251030000|2025-02-11 05:17:10|184615.2|184485.2|184615.2|184485.2|184615.2|184485.2|184615.2|184485.2|1
1739251040000|2025-02-11 05:17:20|184626.4|184496.4|184613.2|184483.2|184626.4|184496.4|184613.2|184483.2|2
1739251050000|2025-02-11 05:17:30|184611.2|184481.2|184608.2|184478.2|184622.1|184492.1|184605.6|184475.6|6
1739251060000|2025-02-11 05:17:40|184618.9|184488.9|184609.3|184479.3|184620.3|184490.3|184602.3|184472.3|5
1739251080000|2025-02-11 05:18:00|184598.8|184468.8|184601.3|184471.3|184612|184482|184598.8|184468.8|3
1739251090000|2025-02-11 05:18:10|184613.1|184483.1|184604.5|184474.5|184615.7|184485.7|184604.5|184474.5|3
1739251100000|2025-02-11 05:18:20|184591.2|184461.2|184602.2|184472.2|184602.2|184472.2|184580.4|184450.4|6
1739251110000|2025-02-11 05:18:30|184616.4|184486.4|184602.9|184472.9|184616.4|184486.4|184602.9|184472.9|2
1739251120000|2025-02-11 05:18:40|184592.9|184462.9|184601.7|184471.7|184601.7|184471.7|184592.9|184462.9|2
1739251130000|2025-02-11 05:18:50|184610.2|184480.2|184596.8|184466.8|184610.2|184480.2|184596.8|184466.8|4
1739251140000|2025-02-11 05:19:00|184605.7|184475.7|184594.7|184464.7|184605.7|184475.7|184594.7|184464.7|2
1739251150000|2025-02-11 05:19:10|184603.9|184473.9|184604.2|184474.2|184604.2|184474.2|184595|184465|5
1739251160000|2025-02-11 05:19:20|184595.4|184465.4|184595.4|184465.4|184595.4|184465.4|184595.4|184465.4|1
1739251170000|2025-02-11 05:19:30|184605.6|184475.6|184593.3|184463.3|184605.6|184475.6|184593.3|184463.3|5
1739251180000|2025-02-11 05:19:40|184604.4|184474.4|184610.2|184480.2|184610.7|184480.7|184594.7|184464.7|7
1739251190000|2025-02-11 05:19:50|184601.6|184471.6|184601.7|184471.7|184610.1|184480.1|184601.6|184471.6|3
1739251200000|2025-02-11 05:20:00|184610.5|184480.5|184595.8|184465.8|184612.3|184482.3|184595.1|184465.1|8
1739251210000|2025-02-11 05:20:10|184604.5|184474.5|184601.9|184471.9|184604.5|184474.5|184589.7|184459.7|12
1739251220000|2025-02-11 05:20:20|184590.2|184460.2|184591.6|184461.6|184602|184472|184590.2|184460.2|5
1739251230000|2025-02-11 05:20:30|184600|184470|184608.1|184478.1|184608.1|184478.1|184591.1|184461.1|5
1739251240000|2025-02-11 05:20:40|184599|184469|184590.1|184460.1|184599|184469|184590.1|184460.1|2
1739251270000|2025-02-11 05:21:10|184589.9|184459.9|184598.7|184468.7|184599.3|184469.3|184588.8|184458.8|4
1739251280000|2025-02-11 05:21:20|184589.8|184459.8|184616.6|184486.6|184616.6|184486.6|184589.8|184459.8|6
1739251290000|2025-02-11 05:21:30|184608.1|184478.1|184608.1|184478.1|184608.1|184478.1|184608.1|184478.1|1
1739251320000|2025-02-11 05:22:00|184597.5|184467.5|184588.4|184458.4|184597.5|184467.5|184588.4|184458.4|2
1739251330000|2025-02-11 05:22:10|184599.6|184469.6|184609|184479|184609.4|184479.4|184599.6|184469.6|4
1739251340000|2025-02-11 05:22:20|184600.6|184470.6|184610.5|184480.5|184610.5|184480.5|184600.6|184470.6|2
1739251380000|2025-02-11 05:23:00|184613.3|184483.3|184617.8|184487.8|184617.8|184487.8|184609.3|184479.3|5
1739251400000|2025-02-11 05:23:20|184629.1|184499.1|184622.4|184492.4|184629.1|184499.1|184622.4|184492.4|2
1739251450000|2025-02-11 05:24:10|184608.2|184478.2|184621.8|184491.8|184621.8|184491.8|184608.2|184478.2|2
1739251510000|2025-02-11 05:25:10|184611.7|184481.7|184616|184486|184626|184496|184611.7|184481.7|3
1739251550000|2025-02-11 05:25:50|184605.5|184475.5|184605.5|184475.5|184605.5|184475.5|184605.5|184475.5|1
1739251560000|2025-02-11 05:26:00|184607.8|184477.8|184603.9|184473.9|184607.8|184477.8|184603.9|184473.9|2
1739251570000|2025-02-11 05:26:10|184610.5|184480.5|184610.5|184480.5|184610.5|184480.5|184610.5|184480.5|1
1739251590000|2025-02-11 05:26:30|184601.1|184471.1|184601.1|184471.1|184601.1|184471.1|184601.1|184471.1|1
1739251620000|2025-02-11 05:27:00|184614.3|184484.3|184614.3|184484.3|184614.3|184484.3|184614.3|184484.3|1
1739251630000|2025-02-11 05:27:10|184604.9|184474.9|184604.9|184474.9|184604.9|184474.9|184604.9|184474.9|1
1739251650000|2025-02-11 05:27:30|184614.7|184484.7|184614.7|184484.7|184614.7|184484.7|184614.7|184484.7|1
1739251700000|2025-02-11 05:28:20|184608.8|184478.8|184611.6|184481.6|184611.6|184481.6|184608.8|184478.8|2
1739251750000|2025-02-11 05:29:10|184605.2|184475.2|184609.6|184479.6|184609.6|184479.6|184605.2|184475.2|2
1739251760000|2025-02-11 05:29:20|184604.6|184474.6|184610.8|184480.8|184610.8|184480.8|184604.6|184474.6|2
1739251770000|2025-02-11 05:29:30|184600.7|184470.7|184600.7|184470.7|184600.7|184470.7|184600.7|184470.7|1
1739251790000|2025-02-11 05:29:50|184609.6|184479.6|184609.6|184479.6|184609.6|184479.6|184609.6|184479.6|1
1739251810000|2025-02-11 05:30:10|184598.8|184468.8|184598.8|184468.8|184598.8|184468.8|184598.8|184468.8|1
1739251820000|2025-02-11 05:30:20|184604.8|184474.8|184604.8|184474.8|184604.8|184474.8|184604.8|184474.8|1
1739251840000|2025-02-11 05:30:40|184595.9|184465.9|184595.9|184465.9|184595.9|184465.9|184595.9|184465.9|1
1739251880000|2025-02-11 05:31:20|184604.8|184474.8|184603.2|184473.2|184604.8|184474.8|184603.2|184473.2|2
1739251910000|2025-02-11 05:31:50|184613.1|184483.1|184603.4|184473.4|184616|184486|184603.4|184473.4|4
1739251920000|2025-02-11 05:32:00|184612.5|184482.5|184603.6|184473.6|184612.5|184482.5|184602.7|184472.7|3
1739251960000|2025-02-11 05:32:40|184604.1|184474.1|184603.5|184473.5|184615.8|184485.8|184603.5|184473.5|4
1739251970000|2025-02-11 05:32:50|184612.5|184482.5|184612.5|184482.5|184612.5|184482.5|184612.5|184482.5|1
1739251990000|2025-02-11 05:33:10|184603.8|184473.8|184616|184486|184616|184486|184603.8|184473.8|2
1739252010000|2025-02-11 05:33:30|184604.5|184474.5|184604.5|184474.5|184604.5|184474.5|184604.5|184474.5|1
1739252020000|2025-02-11 05:33:40|184612.8|184482.8|184612.8|184482.8|184612.8|184482.8|184612.8|184482.8|1
1739252030000|2025-02-11 05:33:50|184603.9|184473.9|184612.7|184482.7|184612.7|184482.7|184603.9|184473.9|2
1739252040000|2025-02-11 05:34:00|184604|184474|184604|184474|184604|184474|184604|184474|1
1739252050000|2025-02-11 05:34:10|184595|184465|184595|184465|184595|184465|184595|184465|1
1739252060000|2025-02-11 05:34:20|184604.5|184474.5|184595.9|184465.9|184604.5|184474.5|184595.9|184465.9|2
1739252070000|2025-02-11 05:34:30|184605.2|184475.2|184606.8|184476.8|184606.8|184476.8|184596|184466|4
1739252080000|2025-02-11 05:34:40|184597.8|184467.8|184604.4|184474.4|184611.6|184481.6|184594.9|184464.9|7
1739252100000|2025-02-11 05:35:00|184602.7|184472.7|184605.2|184475.2|184613.8|184483.8|184602.7|184472.7|5
1739252110000|2025-02-11 05:35:10|184615.1|184485.1|184606.7|184476.7|184615.2|184485.2|184605.3|184475.3|6
1739252120000|2025-02-11 05:35:20|184616|184486|184610|184480|184619.4|184489.4|184607.6|184477.6|6
1739252130000|2025-02-11 05:35:30|184619.4|184489.4|184608|184478|184619.4|184489.4|184608|184478|2
1739252150000|2025-02-11 05:35:50|184617.9|184487.9|184608.5|184478.5|184617.9|184487.9|184608.5|184478.5|2
1739252160000|2025-02-11 05:36:00|184617.7|184487.7|184618|184488|184618|184488|184609.2|184479.2|3
1739252190000|2025-02-11 05:36:30|184628.1|184498.1|184622.5|184492.5|184628.1|184498.1|184622.5|184492.5|2
1739252220000|2025-02-11 05:37:00|184631.5|184501.5|184632.5|184502.5|184632.5|184502.5|184629.3|184499.3|3
1739252230000|2025-02-11 05:37:10|184628.4|184498.4|184622.3|184492.3|184628.4|184498.4|184612.2|184482.2|5
1739252240000|2025-02-11 05:37:20|184631.2|184501.2|184631.2|184501.2|184631.2|184501.2|184631.2|184501.2|1
1739252250000|2025-02-11 05:37:30|184625.2|184495.2|184619.2|184489.2|184625.2|184495.2|184619.2|184489.2|2
1739252260000|2025-02-11 05:37:40|184630.1|184500.1|184630.1|184500.1|184630.1|184500.1|184630.1|184500.1|1
1739252290000|2025-02-11 05:38:10|184643.7|184513.7|184631.9|184501.9|184643.7|184513.7|184631.9|184501.9|4
1739252300000|2025-02-11 05:38:20|184626.9|184496.9|184621.5|184491.5|184626.9|184496.9|184621.5|184491.5|2
1739252310000|2025-02-11 05:38:30|184618.6|184488.6|184615.4|184485.4|184618.6|184488.6|184613.5|184483.5|3
1739252330000|2025-02-11 05:38:50|184608.9|184478.9|184608.9|184478.9|184608.9|184478.9|184608.9|184478.9|1
1739252340000|2025-02-11 05:39:00|184610.1|184480.1|184608.4|184478.4|184610.3|184480.3|184608.4|184478.4|4
1739252350000|2025-02-11 05:39:10|184600.6|184470.6|184598.8|184468.8|184600.6|184470.6|184598.6|184468.6|4
1739252360000|2025-02-11 05:39:20|184598.9|184468.9|184514.3|184424.3|184598.9|184468.9|184514.3|184424.3|3
1739252370000|2025-02-11 05:39:30|184533.6|184443.6|184542.5|184452.5|184542.5|184452.5|184533.6|184443.6|2
1739252390000|2025-02-11 05:39:50|184532.3|184442.3|184523.8|184433.8|184532.3|184442.3|184523.8|184433.8|2
1739252400000|2025-02-11 05:40:00|184515.3|184425.3|184515.7|184425.7|184523.8|184433.8|184503.8|184413.8|11
1739252410000|2025-02-11 05:40:10|184506.2|184416.2|184513.6|184423.6|184522.3|184432.3|184503.8|184413.8|16
1739252420000|2025-02-11 05:40:20|184523.4|184433.4|184523.4|184433.4|184523.4|184433.4|184523.4|184433.4|1
1739252430000|2025-02-11 05:40:30|184532.7|184442.7|184522.1|184432.1|184532.7|184442.7|184522.1|184432.1|2
1739252440000|2025-02-11 05:40:40|184531|184441|184520.1|184430.1|184531|184441|184520.1|184430.1|2
1739252470000|2025-02-11 05:41:10|184514.3|184424.3|184526.4|184436.4|184528.7|184438.7|184508.6|184418.6|10
1739252490000|2025-02-11 05:41:30|184522.1|184432.1|184459.5|184369.5|184522.1|184432.1|184453.3|184363.3|28
1739252500000|2025-02-11 05:41:40|184462.1|184372.1|184450.2|184360.2|184463.7|184373.7|184450|184360|19
1739252510000|2025-02-11 05:41:50|184450.1|184360.1|184450.8|184360.8|184458.8|184368.8|184449|184359|17
1739252520000|2025-02-11 05:42:00|184451.2|184361.2|184449.2|184359.2|184453.9|184363.9|184446|184356|4
1739252540000|2025-02-11 05:42:20|184452.4|184362.4|184487.4|184397.4|184487.4|184397.4|184452.4|184362.4|7
1739252550000|2025-02-11 05:42:30|184485.4|184395.4|184485.4|184395.4|184485.4|184395.4|184485.4|184395.4|1
1739252580000|2025-02-11 05:43:00|184485.5|184395.5|184485.5|184395.5|184485.5|184395.5|184485.5|184395.5|1
1739252600000|2025-02-11 05:43:20|184487.2|184397.2|184487.2|184397.2|184487.2|184397.2|184487.2|184397.2|1
1739252610000|2025-02-11 05:43:30|184485.8|184395.8|184489.6|184399.6|184489.7|184399.7|184485.8|184395.8|5
1739252620000|2025-02-11 05:43:40|184492.1|184402.1|184499.7|184409.7|184499.7|184409.7|184484.9|184394.9|8
1739252630000|2025-02-11 05:43:50|184501.6|184411.6|184501.6|184411.6|184501.6|184411.6|184501.6|184411.6|1
1739252650000|2025-02-11 05:44:10|184500.9|184410.9|184502.2|184412.2|184506.3|184416.3|184500.3|184410.3|6
1739252660000|2025-02-11 05:44:20|184502.4|184412.4|184502.4|184412.4|184502.4|184412.4|184502.4|184412.4|1
1739252670000|2025-02-11 05:44:30|184499.7|184409.7|184499.7|184409.7|184499.7|184409.7|184499.7|184409.7|1
1739252680000|2025-02-11 05:44:40|184501.9|184411.9|184503.4|184413.4|184503.4|184413.4|184499.6|184409.6|3
1739252690000|2025-02-11 05:44:50|184500.4|184410.4|184500.3|184410.3|184503.2|184413.2|184500.3|184410.3|3
1739252700000|2025-02-11 05:45:00|184502.5|184412.5|184504.1|184414.1|184505.9|184415.9|184500.3|184410.3|6
1739252710000|2025-02-11 05:45:10|184501.6|184411.6|184503.1|184413.1|184505|184415|184501.6|184411.6|4
1739252720000|2025-02-11 05:45:20|184501|184411|184502.1|184412.1|184502.1|184412.1|184498.7|184408.7|3
1739252730000|2025-02-11 05:45:30|184499.5|184409.5|184501|184411|184501.7|184411.7|184496.9|184406.9|6
1739252740000|2025-02-11 05:45:40|184498.6|184408.6|184502.7|184412.7|184504.6|184414.6|184498.6|184408.6|4
1739252750000|2025-02-11 05:45:50|184504|184414|184504|184414|184504|184414|184504|184414|1
1739252760000|2025-02-11 05:46:00|184501.6|184411.6|184503.5|184413.5|184503.5|184413.5|184499.2|184409.2|4
1739252770000|2025-02-11 05:46:10|184506|184416|184498|184408|184506|184416|184498|184408|4
1739252780000|2025-02-11 05:46:20|184501.6|184411.6|184502.5|184412.5|184504.2|184414.2|184501.5|184411.5|5
1739252790000|2025-02-11 05:46:30|184504.4|184414.4|184500.9|184410.9|184506.7|184416.7|184500.8|184410.8|6
1739252800000|2025-02-11 05:46:40|184503.9|184413.9|184502|184412|184503.9|184413.9|184499.9|184409.9|3
1739252810000|2025-02-11 05:46:50|184498.4|184408.4|184503.2|184413.2|184503.2|184413.2|184498.4|184408.4|3
1739252820000|2025-02-11 05:47:00|184505.5|184415.5|184494.3|184404.3|184505.5|184415.5|184494.3|184404.3|4
1739252830000|2025-02-11 05:47:10|184492.3|184402.3|184492.3|184402.3|184492.3|184402.3|184492.3|184402.3|1
1739252850000|2025-02-11 05:47:30|184494|184404|184494|184404|184494|184404|184494|184404|1
1739252870000|2025-02-11 05:47:50|184495.6|184405.6|184498.3|184408.3|184502.6|184412.6|184495.6|184405.6|4
1739252880000|2025-02-11 05:48:00|184499.6|184409.6|184497.3|184407.3|184500.9|184410.9|184497.3|184407.3|4
1739252890000|2025-02-11 05:48:10|184498.5|184408.5|184493.1|184403.1|184498.5|184408.5|184493.1|184403.1|3
1739252900000|2025-02-11 05:48:20|184496.4|184406.4|184496.4|184406.4|184496.4|184406.4|184496.4|184406.4|1
1739252910000|2025-02-11 05:48:30|184498.2|184408.2|184498.2|184408.2|184498.2|184408.2|184498.2|184408.2|1
1739252930000|2025-02-11 05:48:50|184494.9|184404.9|184499.9|184409.9|184500.4|184410.4|184494.9|184404.9|5
1739252940000|2025-02-11 05:49:00|184500.7|184410.7|184498.5|184408.5|184500.7|184410.7|184498.5|184408.5|2
1739252950000|2025-02-11 05:49:10|184500.8|184410.8|184498.3|184408.3|184500.8|184410.8|184498.3|184408.3|2
1739252960000|2025-02-11 05:49:20|184500.9|184410.9|184500.8|184410.8|184503.5|184413.5|184500.8|184410.8|3
1739252970000|2025-02-11 05:49:30|184502.7|184412.7|184499.4|184409.4|184502.7|184412.7|184499.4|184409.4|2
1739252980000|2025-02-11 05:49:40|184502|184412|184502|184412|184502|184412|184502|184412|1
1739252990000|2025-02-11 05:49:50|184502.2|184412.2|184502|184412|184504.9|184414.9|184502|184412|3
1739253000000|2025-02-11 05:50:00|184504|184414|184500.6|184410.6|184504.7|184414.7|184500.6|184410.6|5
1739253010000|2025-02-11 05:50:10|184498|184408|184497.5|184407.5|184498|184408|184497.5|184407.5|2
1739253020000|2025-02-11 05:50:20|184500.5|184410.5|184502.8|184412.8|184504.3|184414.3|184500.5|184410.5|4
1739253040000|2025-02-11 05:50:40|184500.1|184410.1|184468.9|184378.9|184500.1|184410.1|184468.9|184378.9|7
1739253050000|2025-02-11 05:50:50|184468.8|184378.8|184463.8|184373.8|184468.8|184378.8|184455.8|184365.8|14
1739253060000|2025-02-11 05:51:00|184459.5|184369.5|184457.9|184367.9|184460.6|184370.6|184450.7|184360.7|12
1739253070000|2025-02-11 05:51:10|184453|184363|184455.7|184365.7|184461.5|184371.5|184453|184363|8
1739253080000|2025-02-11 05:51:20|184459.4|184369.4|184453.9|184363.9|184459.4|184369.4|184452.3|184362.3|6
1739253090000|2025-02-11 05:51:30|184455.9|184365.9|184454.3|184364.3|184458.7|184368.7|184452.4|184362.4|6
1739253100000|2025-02-11 05:51:40|184457|184367|184462.3|184372.3|184462.3|184372.3|184453.5|184363.5|8
1739253110000|2025-02-11 05:51:50|184456.8|184366.8|184450.6|184360.6|184457.6|184367.6|184449.8|184359.8|14
1739253120000|2025-02-11 05:52:00|184451.6|184361.6|184442.4|184352.4|184451.6|184361.6|184437|184347|14
1739253130000|2025-02-11 05:52:10|184446|184356|184445.6|184355.6|184452.2|184362.2|184445.6|184355.6|5
1739253140000|2025-02-11 05:52:20|184448.2|184358.2|184452.2|184362.2|184456.3|184366.3|184447.9|184357.9|16
1739253150000|2025-02-11 05:52:30|184454.2|184364.2|184464|184374|184467.2|184377.2|184454.2|184364.2|21
1739253160000|2025-02-11 05:52:40|184465.7|184375.7|184462.5|184372.5|184469.5|184379.5|184460.4|184370.4|22
1739253170000|2025-02-11 05:52:50|184463.7|184373.7|184454.5|184364.5|184464.2|184374.2|184452.8|184362.8|24
1739253180000|2025-02-11 05:53:00|184453.5|184363.5|184461.9|184371.9|184461.9|184371.9|184449.1|184359.1|12
1739253190000|2025-02-11 05:53:10|184464.5|184374.5|184460|184370|184467.3|184377.3|184452.8|184362.8|17
1739253200000|2025-02-11 05:53:20|184457.5|184367.5|184459|184369|184466.2|184376.2|184456.6|184366.6|17
1739253210000|2025-02-11 05:53:30|184458.6|184368.6|184445.5|184355.5|184462.2|184372.2|184442|184352|15
1739253220000|2025-02-11 05:53:40|184442.8|184352.8|184468.1|184378.1|184468.1|184378.1|184436.9|184346.9|31
1739253230000|2025-02-11 05:53:50|184462.8|184372.8|184464.9|184374.9|184464.9|184374.9|184462.8|184372.8|2
1739253240000|2025-02-11 05:54:00|184462.7|184372.7|184469.5|184379.5|184469.5|184379.5|184456.6|184366.6|6
1739253250000|2025-02-11 05:54:10|184469.4|184379.4|184455.2|184365.2|184469.4|184379.4|184455.2|184365.2|8
1739253260000|2025-02-11 05:54:20|184451|184361|184450.7|184360.7|184451.5|184361.5|184438.2|184348.2|18
1739253270000|2025-02-11 05:54:30|184449|184359|184443.3|184353.3|184452.5|184362.5|184435.7|184345.7|20
1739253280000|2025-02-11 05:54:40|184441|184351|184438.4|184348.4|184455.1|184365.1|184434.5|184344.5|23
1739253290000|2025-02-11 05:54:50|184441.1|184351.1|184453.4|184363.4|184453.4|184363.4|184430.6|184340.6|35
1739253300000|2025-02-11 05:55:00|184448.7|184358.7|184433.7|184343.7|184448.7|184358.7|184428.9|184338.9|20
1739253310000|2025-02-11 05:55:10|184431.9|184341.9|184418.2|184328.2|184453.7|184363.7|184418.2|184328.2|16
1739253320000|2025-02-11 05:55:20|184421.5|184331.5|184426|184336|184445|184355|184419.5|184329.5|17
1739253330000|2025-02-11 05:55:30|184436.7|184346.7|184419|184329|184436.7|184346.7|184416.7|184326.7|8
1739253340000|2025-02-11 05:55:40|184417.5|184327.5|184427.6|184337.6|184447.6|184357.6|184404.4|184314.4|22
1739253350000|2025-02-11 05:55:50|184429.4|184339.4|184409.1|184319.1|184435.5|184345.5|184406.2|184316.2|9
1739253360000|2025-02-11 05:56:00|184397.1|184307.1|184378.2|184288.2|184397.1|184307.1|184374.6|184284.6|6
1739253370000|2025-02-11 05:56:10|184378.7|184288.7|184373.2|184283.2|184380.9|184290.9|184373.2|184283.2|8
1739253380000|2025-02-11 05:56:20|184375.1|184285.1|184376.1|184286.1|184376.1|184286.1|184372.7|184282.7|4
1739253400000|2025-02-11 05:56:40|184372.6|184282.6|184377.1|184287.1|184377.1|184287.1|184372.2|184282.2|9
1739253410000|2025-02-11 05:56:50|184379.2|184289.2|184373.7|184283.7|184381.1|184291.1|184373.7|184283.7|9
1739253420000|2025-02-11 05:57:00|184374.3|184284.3|184378.1|184288.1|184378.9|184288.9|184374.3|184284.3|6
1739253430000|2025-02-11 05:57:10|184381.4|184291.4|184379.6|184289.6|184381.4|184291.4|184379.6|184289.6|6
1739253440000|2025-02-11 05:57:20|184379.2|184289.2|184367.7|184277.7|184380.7|184290.7|184367.7|184277.7|10
1739253450000|2025-02-11 05:57:30|184373|184283|184379.6|184289.6|184379.6|184289.6|184373|184283|2
1739253490000|2025-02-11 05:58:10|184383|184293|184383|184293|184383|184293|184383|184293|1
1739253500000|2025-02-11 05:58:20|184385.6|184295.6|184409.8|184279.8|184409.8|184295.6|184385.6|184275.5|3
1739253530000|2025-02-11 05:58:50|184400.8|184270.8|184376.7|184286.7|184400.8|184289.9|184376.7|184270.8|5
1739253540000|2025-02-11 05:59:00|184378.7|184288.7|184379|184289|184380.4|184290.4|184376.2|184286.2|7
1739253550000|2025-02-11 05:59:10|184375.5|184285.5|184373.7|184283.7|184375.5|184285.5|184373.7|184283.7|2
1739253560000|2025-02-11 05:59:20|184375.6|184285.6|184372.1|184282.1|184377|184287|184372.1|184282.1|4
1739253570000|2025-02-11 05:59:30|184374.3|184284.3|184375.4|184285.4|184377.6|184287.6|184374.3|184284.3|7
1739253580000|2025-02-11 05:59:40|184377.7|184287.7|184375.9|184285.9|184378|184288|184375.6|184285.6|5
1739253590000|2025-02-11 05:59:50|184378.6|184288.6|184376.5|184286.5|184378.6|184288.6|184374.5|184284.5|4
1739253600000|2025-02-11 06:00:00|184378.3|184288.3|184415.8|184325.8|184425.1|184335.1|184378.3|184288.3|22
1739253610000|2025-02-11 06:00:10|184374.1|184284.1|184378.6|184288.6|184378.6|184288.6|184373.9|184283.9|6
1739253620000|2025-02-11 06:00:20|184374|184284|184374.2|184284.2|184375.1|184285.1|184370.4|184280.4|9
1739253630000|2025-02-11 06:00:30|184377.6|184287.6|184376.8|184286.8|184377.6|184287.6|184374.9|184284.9|3
1739253650000|2025-02-11 06:00:50|184378.6|184288.6|184375.7|184285.7|184380.6|184290.6|184375.7|184285.7|8
1739253660000|2025-02-11 06:01:00|184378.5|184288.5|184374|184284|184378.5|184288.5|184373.7|184283.7|10
1739253670000|2025-02-11 06:01:10|184376.2|184286.2|184375.2|184285.2|184377.3|184287.3|184373.4|184283.4|5
1739253680000|2025-02-11 06:01:20|184377.6|184287.6|184374.4|184284.4|184377.7|184287.7|184374.3|184284.3|11
1739253690000|2025-02-11 06:01:30|184376.6|184286.6|184373.8|184283.8|184376.6|184286.6|184373.8|184283.8|2
1739253700000|2025-02-11 06:01:40|184370.4|184280.4|184370.4|184280.4|184370.4|184280.4|184370.4|184280.4|1
1739253710000|2025-02-11 06:01:50|184373.9|184283.9|184371.7|184281.7|184373.9|184283.9|184371.7|184281.7|2
1739253720000|2025-02-11 06:02:00|184373.9|184283.9|184376.5|184286.5|184378.7|184288.7|184371|184281|8
1739253730000|2025-02-11 06:02:10|184378.4|184288.4|184374.9|184284.9|184378.6|184288.6|184371.1|184281.1|12
1739253740000|2025-02-11 06:02:20|184377.2|184287.2|184375|184285|184377.6|184287.6|184373|184283|13
1739253750000|2025-02-11 06:02:30|184373.5|184283.5|184375.4|184285.4|184375.4|184285.4|184373.5|184283.5|2
1739253760000|2025-02-11 06:02:40|184373|184283|184374.1|184284.1|184376.7|184286.7|184373|184283|12
1739253770000|2025-02-11 06:02:50|184376.5|184286.5|184376.6|184286.6|184377.4|184287.4|184372.6|184282.6|15
1739253780000|2025-02-11 06:03:00|184374.6|184284.6|184372.3|184282.3|184378.6|184288.6|184372.3|184282.3|14
1739253790000|2025-02-11 06:03:10|184370.5|184280.5|184370.5|184280.5|184370.5|184280.5|184370.5|184280.5|1
1739253800000|2025-02-11 06:03:20|184373.1|184283.1|184368.8|184278.8|184373.1|184283.1|184366.2|184276.2|9
1739253810000|2025-02-11 06:03:30|184365.5|184275.5|184366.2|184276.2|184366.2|184276.2|184363.8|184273.8|5
1739253820000|2025-02-11 06:03:40|184368.4|184278.4|184366.3|184276.3|184368.4|184278.4|184364.3|184274.3|4
1739253830000|2025-02-11 06:03:50|184364.3|184274.3|184374.5|184284.5|184374.5|184284.5|184364.3|184274.3|5
1739253850000|2025-02-11 06:04:10|184373.4|184283.4|184357.1|184267.1|184373.4|184283.4|184357.1|184267.1|4
1739253860000|2025-02-11 06:04:20|184357.6|184267.6|184357.6|184267.6|184357.6|184267.6|184357.6|184267.6|1
1739253870000|2025-02-11 06:04:30|184358.2|184268.2|184320.1|184230.1|184358.2|184268.2|184304.5|184214.5|9
1739253880000|2025-02-11 06:04:40|184318|184228|184307.9|184217.9|184322.8|184232.8|184307.9|184217.9|18
1739253890000|2025-02-11 06:04:50|184316.4|184226.4|184317|184227|184327.9|184237.9|184315.6|184225.6|17
1739253900000|2025-02-11 06:05:00|184315.1|184225.1|184318|184228|184324.8|184234.8|184312.1|184222.1|23
1739253910000|2025-02-11 06:05:10|184316.9|184226.9|184314.5|184224.5|184322.2|184232.2|184312.4|184222.4|25
1739253920000|2025-02-11 06:05:20|184322.9|184232.9|184351.5|184221.5|184356.5|184235.2|184314.1|184207.7|21
1739253930000|2025-02-11 06:05:30|184352.8|184222.8|184324.9|184234.9|184352.8|184237.6|184311.2|184221.2|24
1739253940000|2025-02-11 06:05:40|184323.8|184233.8|184323.8|184233.8|184334.3|184244.3|184323.8|184233.8|5
1739253960000|2025-02-11 06:06:00|184327.2|184237.2|184336.1|184246.1|184339|184249|184323.8|184233.8|5
1739253970000|2025-02-11 06:06:10|184337.3|184247.3|184323.3|184233.3|184337.3|184247.3|184317.4|184227.4|10
1739253980000|2025-02-11 06:06:20|184325.9|184235.9|184318.6|184228.6|184326.8|184236.8|184318.6|184228.6|5
1739253990000|2025-02-11 06:06:30|184315.7|184225.7|184312.9|184222.9|184315.7|184225.7|184311.1|184221.1|4
1739254000000|2025-02-11 06:06:40|184312|184222|184312|184222|184312|184222|184312|184222|1
1739254010000|2025-02-11 06:06:50|184317.5|184227.5|184322.6|184232.6|184322.7|184232.7|184317.5|184227.5|3
1739254020000|2025-02-11 06:07:00|184333.7|184243.7|184330.6|184240.6|184339.7|184249.7|184329.7|184239.7|15
1739254030000|2025-02-11 06:07:10|184329.3|184239.3|184331.2|184241.2|184332.6|184242.6|184329.3|184239.3|3
1739254040000|2025-02-11 06:07:20|184333|184243|184335.7|184245.7|184339|184249|184333|184243|3
1739254060000|2025-02-11 06:07:40|184337.7|184247.7|184345.1|184255.1|184345.1|184255.1|184337.7|184247.7|4
1739254070000|2025-02-11 06:07:50|184353.4|184263.4|184339.9|184249.9|184353.4|184263.4|184339.9|184249.9|2
1739254080000|2025-02-11 06:08:00|184339.1|184249.1|184361.8|184271.8|184367|184277|184339.1|184249.1|10
1739254090000|2025-02-11 06:08:10|184362.8|184272.8|184360|184270|184363.6|184273.6|184360|184270|4
1739254100000|2025-02-11 06:08:20|184361.1|184271.1|184359.4|184269.4|184368.3|184278.3|184357.7|184267.7|8
1739254110000|2025-02-11 06:08:30|184359.3|184269.3|184359.3|184269.3|184359.3|184269.3|184359.3|184269.3|1
1739254120000|2025-02-11 06:08:40|184362|184272|184357.5|184267.5|184362|184272|184357.2|184267.2|5
1739254130000|2025-02-11 06:08:50|184359.1|184269.1|184366|184276|184366|184276|184359.1|184269.1|4
1739254140000|2025-02-11 06:09:00|184362.8|184272.8|184359.7|184269.7|184362.8|184272.8|184359.6|184269.6|6
1739254150000|2025-02-11 06:09:10|184361.3|184271.3|184354.2|184264.2|184361.3|184271.3|184354.2|184264.2|4
1739254160000|2025-02-11 06:09:20|184357.6|184267.6|184358.4|184268.4|184360.2|184270.2|184356.9|184266.9|5
1739254170000|2025-02-11 06:09:30|184359.3|184269.3|184359.2|184269.2|184359.3|184269.3|184359.2|184269.2|2
1739254180000|2025-02-11 06:09:40|184357.2|184267.2|184391.5|184301.5|184393.6|184303.6|184355.3|184265.3|14
1739254190000|2025-02-11 06:09:50|184394.3|184304.3|184395.9|184305.9|184398.5|184308.5|184394.3|184304.3|4
1739254200000|2025-02-11 06:10:00|184395.6|184305.6|184395.6|184305.6|184395.6|184305.6|184393.5|184303.5|3
1739254210000|2025-02-11 06:10:10|184394.2|184304.2|184394.4|184304.4|184394.4|184304.4|184392.3|184302.3|3
1739254220000|2025-02-11 06:10:20|184393.1|184303.1|184391.8|184301.8|184393.1|184303.1|184383.8|184293.8|13
1739254230000|2025-02-11 06:10:30|184386|184296|184388.3|184298.3|184389.1|184299.1|184383.8|184293.8|17
1739254240000|2025-02-11 06:10:40|184387.4|184297.4|184387|184297|184387.4|184297.4|184387|184297|2
1739254250000|2025-02-11 06:10:50|184386.6|184296.6|184394.4|184304.4|184409.1|184304.4|184386.6|184279.1|7
1739254260000|2025-02-11 06:11:00|184396.9|184306.9|184410.4|184320.4|184418.7|184328.7|184396.9|184306.9|10
1739254270000|2025-02-11 06:11:10|184405.7|184315.7|184391.4|184301.4|184406.2|184316.2|184387.5|184297.5|19
1739254280000|2025-02-11 06:11:20|184391.3|184301.3|184397.4|184307.4|184400.4|184310.4|184387.8|184297.8|11
1739254290000|2025-02-11 06:11:30|184397.5|184307.5|184425.6|184335.6|184427.4|184337.4|184397.5|184307.5|12
1739254300000|2025-02-11 06:11:40|184433.7|184343.7|184411.3|184321.3|184433.7|184343.7|184410.6|184320.6|9
1739254320000|2025-02-11 06:12:00|184405.8|184315.8|184417.8|184327.8|184417.8|184327.8|184405.5|184315.5|12
1739254330000|2025-02-11 06:12:10|184416.2|184326.2|184433.8|184343.8|184447|184357|184416.2|184326.2|16
1739254340000|2025-02-11 06:12:20|184435|184345|184437.5|184347.5|184441|184351|184435|184345|6
1739254350000|2025-02-11 06:12:30|184433.6|184343.6|184419.5|184329.5|184433.6|184343.6|184412.2|184322.2|25
1739254360000|2025-02-11 06:12:40|184419.8|184329.8|184413.8|184323.8|184428.2|184338.2|184411.4|184321.4|13
1739254370000|2025-02-11 06:12:50|184404.6|184314.6|184404.6|184314.6|184404.6|184314.6|184404.6|184314.6|1
1739254380000|2025-02-11 06:13:00|184407.9|184317.9|184414|184324|184418.2|184328.2|184407.9|184317.9|6
1739254390000|2025-02-11 06:13:10|184417.6|184327.6|184418.9|184328.9|184421.8|184331.8|184414.3|184324.3|16
1739254400000|2025-02-11 06:13:20|184419.3|184329.3|184386.7|184296.7|184422.3|184332.3|184386.7|184296.7|23
1739254420000|2025-02-11 06:13:40|184387.1|184297.1|184387.1|184297.1|184387.1|184297.1|184387.1|184297.1|1
1739254450000|2025-02-11 06:14:10|184398.2|184308.2|184459.8|184329.8|184470.4|184340.4|184398.2|184308.2|8
1739254470000|2025-02-11 06:14:30|184470.1|184340.1|184433|184343|184470.1|184356.4|184433|184340.1|20
1739254480000|2025-02-11 06:14:40|184431|184341|184447.1|184357.1|184447.1|184357.1|184431|184341|7
1739254490000|2025-02-11 06:14:50|184448.8|184358.8|184445.5|184355.5|184450.5|184360.5|184435.6|184345.6|13
1739254500000|2025-02-11 06:15:00|184449|184359|184438.2|184348.2|184449|184359|184438.2|184348.2|25
1739254510000|2025-02-11 06:15:10|184445.7|184355.7|184447.4|184357.4|184454.2|184364.2|184437.6|184347.6|13
1739254520000|2025-02-11 06:15:20|184450.3|184360.3|184439.9|184349.9|184456.6|184366.6|184439.9|184349.9|25
1739254530000|2025-02-11 06:15:30|184443.3|184353.3|184457.7|184367.7|184457.7|184367.7|184441.5|184351.5|7
1739254540000|2025-02-11 06:15:40|184457.8|184367.8|184506.7|184416.7|184512.4|184422.4|184457.8|184367.8|30
1739254550000|2025-02-11 06:15:50|184506.8|184416.8|184516.8|184426.8|184516.8|184426.8|184499.7|184409.7|21
1739254580000|2025-02-11 06:16:20|184526|184436|184529.6|184439.6|184531.9|184441.9|184526|184436|3
1739254590000|2025-02-11 06:16:30|184527.3|184437.3|184527.3|184437.3|184527.3|184437.3|184527.3|184437.3|1
1739254600000|2025-02-11 06:16:40|184528.7|184438.7|184530.7|184440.7|184533.2|184443.2|184528.1|184438.1|6
1739254610000|2025-02-11 06:16:50|184529.4|184439.4|184531.9|184441.9|184535.7|184445.7|184529.4|184439.4|15
1739254620000|2025-02-11 06:17:00|184531.6|184441.6|184532.9|184442.9|184533|184443|184530.5|184440.5|21
1739254630000|2025-02-11 06:17:10|184548.8|184458.8|184530.5|184440.5|184548.8|184458.8|184528.2|184438.2|14
1739254640000|2025-02-11 06:17:20|184529|184439|184531.9|184441.9|184531.9|184441.9|184529|184439|5
1739254650000|2025-02-11 06:17:30|184533|184443|184527.7|184437.7|184533|184443|184527.2|184437.2|3
1739254660000|2025-02-11 06:17:40|184527.2|184437.2|184532.9|184442.9|184534.5|184444.5|184527.2|184437.2|5
1739254670000|2025-02-11 06:17:50|184531.7|184441.7|184529.3|184439.3|184531.7|184441.7|184525.4|184435.4|10
1739254680000|2025-02-11 06:18:00|184527.8|184437.8|184521.9|184431.9|184529.5|184439.5|184521.9|184431.9|26
1739254690000|2025-02-11 06:18:10|184519.5|184429.5|184521.3|184431.3|184521.7|184431.7|184519.5|184429.5|3
1739254700000|2025-02-11 06:18:20|184520.3|184430.3|184520.3|184430.3|184520.3|184430.3|184520.3|184430.3|1
1739254710000|2025-02-11 06:18:30|184520.4|184430.4|184520.4|184430.4|184520.4|184430.4|184520.4|184430.4|1
1739254720000|2025-02-11 06:18:40|184520.9|184430.9|184522.5|184432.5|184524.3|184434.3|184520.5|184430.5|5
1739254730000|2025-02-11 06:18:50|184519.7|184429.7|184521.5|184431.5|184521.5|184431.5|184519.7|184429.7|2
1739254750000|2025-02-11 06:19:10|184523.4|184433.4|184521.5|184431.5|184523.4|184433.4|184521.5|184431.5|2
1739254760000|2025-02-11 06:19:20|184521.8|184431.8|184527.1|184437.1|184528.9|184438.9|184521.8|184431.8|15
1739254770000|2025-02-11 06:19:30|184530|184440|184529.7|184439.7|184531.9|184441.9|184527.2|184437.2|19
1739254780000|2025-02-11 06:19:40|184527.8|184437.8|184528.4|184438.4|184531.4|184441.4|184526.3|184436.3|17
1739254790000|2025-02-11 06:19:50|184531.4|184441.4|184527.6|184437.6|184531.4|184441.4|184525|184435|11
1739254800000|2025-02-11 06:20:00|184528.7|184438.7|184524.5|184434.5|184531.8|184441.8|184521.5|184431.5|17
1739254810000|2025-02-11 06:20:10|184524.6|184434.6|184519.1|184429.1|184527.4|184437.4|184519.1|184429.1|10
1739254820000|2025-02-11 06:20:20|184522.9|184432.9|184522.5|184432.5|184527.2|184437.2|184518.9|184428.9|17
1739254830000|2025-02-11 06:20:30|184524.8|184434.8|184525|184435|184527.1|184437.1|184524.1|184434.1|8
1739254840000|2025-02-11 06:20:40|184527.4|184437.4|184522.4|184432.4|184528.6|184438.6|184522.4|184432.4|4
1739254850000|2025-02-11 06:20:50|184523.6|184433.6|184519.2|184429.2|184523.6|184433.6|184519|184429|9
1739254860000|2025-02-11 06:21:00|184521.4|184431.4|184523.1|184433.1|184526.5|184436.5|184521.3|184431.3|9
1739254870000|2025-02-11 06:21:10|184524.8|184434.8|184528.8|184438.8|184531.7|184441.7|184524.6|184434.6|5
1739254880000|2025-02-11 06:21:20|184527.5|184437.5|184530|184440|184530|184440|184527.5|184437.5|4
1739254890000|2025-02-11 06:21:30|184530.3|184440.3|184518.4|184428.4|184530.3|184440.3|184518.2|184428.2|9
1739254900000|2025-02-11 06:21:40|184520.4|184430.4|184519.8|184429.8|184522.7|184432.7|184518.9|184428.9|5
1739254910000|2025-02-11 06:21:50|184521.9|184431.9|184518.6|184428.6|184524.5|184434.5|184518.6|184428.6|12
1739254930000|2025-02-11 06:22:10|184522.3|184432.3|184523.3|184433.3|184523.3|184433.3|184520.5|184430.5|3
1739254940000|2025-02-11 06:22:20|184518.6|184428.6|184520|184430|184520.5|184430.5|184517.5|184427.5|5
1739254950000|2025-02-11 06:22:30|184518.9|184428.9|184520.4|184430.4|184524.9|184434.9|184518.9|184428.9|4
1739254960000|2025-02-11 06:22:40|184518.1|184428.1|184522.4|184432.4|184522.4|184432.4|184517.3|184427.3|6
1739254970000|2025-02-11 06:22:50|184523.1|184433.1|184524|184434|184524|184434|184523.1|184433.1|2
1739254980000|2025-02-11 06:23:00|184525.5|184435.5|184525.5|184435.5|184525.5|184435.5|184525.5|184435.5|1
1739254990000|2025-02-11 06:23:10|184522.1|184432.1|184522.1|184432.1|184522.1|184432.1|184522.1|184432.1|1
1739255000000|2025-02-11 06:23:20|184525.5|184435.5|184525.5|184435.5|184525.5|184435.5|184525.5|184435.5|1
1739255020000|2025-02-11 06:23:40|184525.8|184435.8|184522.3|184432.3|184525.8|184435.8|184522.3|184432.3|2
1739255030000|2025-02-11 06:23:50|184524.4|184434.4|184522.9|184432.9|184524.4|184434.4|184522.9|184432.9|2
1739255050000|2025-02-11 06:24:10|184521|184431|184515.4|184425.4|184521|184431|184515.4|184425.4|3
1739255060000|2025-02-11 06:24:20|184513.3|184423.3|184500.5|184410.5|184513.3|184423.3|184500.5|184410.5|4
1739255070000|2025-02-11 06:24:30|184502.1|184412.1|184472.4|184382.4|184502.1|184412.1|184472.4|184382.4|6
1739255080000|2025-02-11 06:24:40|184475.2|184385.2|184497.4|184407.4|184497.4|184407.4|184469|184379|9
1739255090000|2025-02-11 06:24:50|184497.3|184407.3|184490.2|184400.2|184497.3|184407.3|184490.2|184400.2|3
1739255100000|2025-02-11 06:25:00|184489.3|184399.3|184487.8|184397.8|184489.5|184399.5|184483.5|184393.5|9
1739255110000|2025-02-11 06:25:10|184489.8|184399.8|184471.8|184381.8|184489.8|184399.8|184467.4|184377.4|13
1739255120000|2025-02-11 06:25:20|184471.9|184381.9|184484.8|184394.8|184486.6|184396.6|184471.9|184381.9|8
1739255130000|2025-02-11 06:25:30|184485.4|184395.4|184471.5|184381.5|184485.4|184395.4|184468.2|184378.2|10
1739255140000|2025-02-11 06:25:40|184469.4|184379.4|184473.9|184383.9|184474|184384|184469.4|184379.4|9
1739255150000|2025-02-11 06:25:50|184469.9|184379.9|184496|184406|184496|184406|184469.9|184379.9|7
1739255160000|2025-02-11 06:26:00|184498.8|184408.8|184494.9|184404.9|184501.8|184411.8|184494.2|184404.2|6
1739255170000|2025-02-11 06:26:10|184497.5|184407.5|184498.4|184408.4|184501.2|184411.2|184494.1|184404.1|9
1739255180000|2025-02-11 06:26:20|184501.6|184411.6|184500|184410|184505.7|184415.7|184500|184410|9
1739255190000|2025-02-11 06:26:30|184497.7|184407.7|184497.8|184407.8|184504.4|184414.4|184497.7|184407.7|6
1739255200000|2025-02-11 06:26:40|184494.9|184404.9|184498.5|184408.5|184498.5|184408.5|184494.9|184404.9|2
1739255210000|2025-02-11 06:26:50|184501.9|184411.9|184500|184410|184501.9|184411.9|184494.1|184404.1|7
1739255220000|2025-02-11 06:27:00|184503.2|184413.2|184497.1|184407.1|184503.2|184413.2|184495.6|184405.6|7
1739255230000|2025-02-11 06:27:10|184501|184411|184505.4|184415.4|184505.4|184415.4|184493.6|184403.6|12
1739255240000|2025-02-11 06:27:20|184505.1|184415.1|184495.5|184405.5|184509.4|184419.4|184495.5|184405.5|9
1739255250000|2025-02-11 06:27:30|184494|184404|184498.6|184408.6|184499|184409|184494|184404|4
1739255260000|2025-02-11 06:27:40|184496.5|184406.5|184500|184410|184500|184410|184495.9|184405.9|8
1739255270000|2025-02-11 06:27:50|184497.3|184407.3|184496.2|184406.2|184504.9|184414.9|184496.2|184406.2|11
1739255280000|2025-02-11 06:28:00|184497.8|184407.8|184497.9|184407.9|184502.3|184412.3|184495.3|184405.3|8
1739255290000|2025-02-11 06:28:10|184496.5|184406.5|184501.6|184411.6|184501.6|184411.6|184496.5|184406.5|3
1739255300000|2025-02-11 06:28:20|184501|184411|184507.9|184417.9|184509.6|184419.6|184501|184411|14
1739255310000|2025-02-11 06:28:30|184509.5|184419.5|184502.4|184412.4|184511.9|184421.9|184500.5|184410.5|14
1739255320000|2025-02-11 06:28:40|184506.6|184416.6|184500.4|184410.4|184506.6|184416.6|184500.4|184410.4|3
1739255330000|2025-02-11 06:28:50|184498.6|184408.6|184501|184411|184504.8|184414.8|184498.6|184408.6|4
1739255340000|2025-02-11 06:29:00|184498.2|184408.2|184497.8|184407.8|184500.2|184410.2|184495.1|184405.1|5
1739255350000|2025-02-11 06:29:10|184495.5|184405.5|184495.1|184405.1|184497.4|184407.4|184488.8|184398.8|13
1739255360000|2025-02-11 06:29:20|184493.5|184403.5|184497.3|184407.3|184497.3|184407.3|184493.5|184403.5|5
1739255380000|2025-02-11 06:29:40|184505.3|184415.3|184497.6|184407.6|184508.3|184418.3|184497.6|184407.6|10
1739255390000|2025-02-11 06:29:50|184501.4|184411.4|184501.5|184411.5|184505.5|184415.5|184498.4|184408.4|7
1739255400000|2025-02-11 06:30:00|184502.4|184412.4|184514.2|184424.2|184519.7|184429.7|184501.3|184411.3|9
1739255410000|2025-02-11 06:30:10|184512.3|184422.3|184510.7|184420.7|184512.3|184422.3|184510.7|184420.7|2
1739255420000|2025-02-11 06:30:20|184511.2|184421.2|184511.2|184421.2|184511.2|184421.2|184511.2|184421.2|1
1739255430000|2025-02-11 06:30:30|184508.9|184418.9|184511|184421|184514.7|184424.7|184508.9|184418.9|6
1739255440000|2025-02-11 06:30:40|184509.3|184419.3|184511.1|184421.1|184511.1|184421.1|184509.3|184419.3|2
1739255450000|2025-02-11 06:30:50|184513|184423|184514.2|184424.2|184514.2|184424.2|184510.6|184420.6|8
1739255460000|2025-02-11 06:31:00|184511.5|184421.5|184515.8|184425.8|184515.8|184425.8|184511.3|184421.3|5
1739255470000|2025-02-11 06:31:10|184513.9|184423.9|184516.3|184426.3|184516.3|184426.3|184513.9|184423.9|2
1739255480000|2025-02-11 06:31:20|184520.2|184430.2|184516|184426|184520.2|184430.2|184516|184426|3
1739255500000|2025-02-11 06:31:40|184518.1|184428.1|184516.1|184426.1|184518.1|184428.1|184516.1|184426.1|2
1739255510000|2025-02-11 06:31:50|184518.5|184428.5|184514.3|184424.3|184518.5|184428.5|184514.3|184424.3|3
1739255520000|2025-02-11 06:32:00|184516.2|184426.2|184511.9|184421.9|184516.2|184426.2|184511.9|184421.9|3
1739255530000|2025-02-11 06:32:10|184514.6|184424.6|184512|184422|184514.6|184424.6|184512|184422|2
1739255560000|2025-02-11 06:32:40|184513.9|184423.9|184513.9|184423.9|184513.9|184423.9|184513.9|184423.9|1
1739255580000|2025-02-11 06:33:00|184512.1|184422.1|184509.7|184419.7|184512.1|184422.1|184509.7|184419.7|2
1739255590000|2025-02-11 06:33:10|184511.8|184421.8|184509.2|184419.2|184511.8|184421.8|184509.2|184419.2|2
1739255600000|2025-02-11 06:33:20|184511.2|184421.2|184515|184425|184515|184425|184511.2|184421.2|3
1739255610000|2025-02-11 06:33:30|184517.2|184427.2|184512.4|184422.4|184517.2|184427.2|184512.4|184422.4|3
1739255620000|2025-02-11 06:33:40|184514.6|184424.6|184511.9|184421.9|184514.6|184424.6|184511.9|184421.9|4
1739255630000|2025-02-11 06:33:50|184513.5|184423.5|184513|184423|184515.9|184425.9|184513|184423|3
1739255640000|2025-02-11 06:34:00|184514.9|184424.9|184522|184432|184526.5|184436.5|184514.9|184424.9|18
1739255650000|2025-02-11 06:34:10|184523|184433|184518.4|184428.4|184523|184433|184509.7|184419.7|10
1739255660000|2025-02-11 06:34:20|184518.6|184428.6|184522.6|184432.6|184522.8|184432.8|184516.6|184426.6|16
1739255670000|2025-02-11 06:34:30|184518.7|184428.7|184516.6|184426.6|184521.4|184431.4|184515.8|184425.8|14
1739255680000|2025-02-11 06:34:40|184518.6|184428.6|184497.5|184407.5|184520.1|184430.1|184494.2|184404.2|23
1739255690000|2025-02-11 06:34:50|184495.3|184405.3|184496.6|184406.6|184497.4|184407.4|184494.1|184404.1|7
1739255700000|2025-02-11 06:35:00|184497.2|184407.2|184500.9|184410.9|184502|184412|184497.2|184407.2|10
1739255710000|2025-02-11 06:35:10|184504.3|184414.3|184500.9|184410.9|184511|184421|184496.8|184406.8|24
1739255720000|2025-02-11 06:35:20|184497.5|184407.5|184497.7|184407.7|184503.7|184413.7|184491.8|184401.8|20
1739255730000|2025-02-11 06:35:30|184493.6|184403.6|184490.6|184400.6|184496.7|184406.7|184487.2|184397.2|22
1739255740000|2025-02-11 06:35:40|184487.8|184397.8|184527.6|184437.6|184529.6|184439.6|184483.8|184393.8|13
1739255750000|2025-02-11 06:35:50|184529.6|184439.6|184529.6|184439.6|184529.6|184439.6|184529.6|184439.6|1
1739255760000|2025-02-11 06:36:00|184527.8|184437.8|184527.8|184437.8|184527.8|184437.8|184527.8|184437.8|1
1739255770000|2025-02-11 06:36:10|184527.4|184437.4|184530.1|184440.1|184530.1|184440.1|184527|184437|6
1739255780000|2025-02-11 06:36:20|184527.1|184437.1|184529.6|184439.6|184531.5|184441.5|184527.1|184437.1|4
1739255800000|2025-02-11 06:36:40|184533.6|184443.6|184539.3|184449.3|184543.7|184453.7|184533.6|184443.6|6
1739255830000|2025-02-11 06:37:10|184564.8|184434.8|184600.2|184510.2|184605.5|184515.5|184564.8|184434.8|6
1739255840000|2025-02-11 06:37:20|184591.7|184501.7|184579.9|184489.9|184600.7|184510.7|184579.9|184489.9|10
1739255850000|2025-02-11 06:37:30|184622.4|184532.4|184622.4|184532.4|184623.3|184533.3|184622.4|184532.4|3
1739255880000|2025-02-11 06:38:00|184640.9|184510.9|184644.3|184514.3|184644.3|184514.3|184640.9|184510.9|4
1739255890000|2025-02-11 06:38:10|184646.1|184516.1|184651.6|184521.6|184651.6|184521.6|184646.1|184516.1|2
1739255920000|2025-02-11 06:38:40|184647.8|184517.8|184662.1|184532.1|184662.1|184532.1|184647.8|184517.8|2
1739255960000|2025-02-11 06:39:20|184655.5|184525.5|184660.4|184530.4|184660.4|184530.4|184654.5|184524.5|5
1739255970000|2025-02-11 06:39:30|184659.5|184529.5|184659.5|184529.5|184659.5|184529.5|184659.5|184529.5|1
1739256010000|2025-02-11 06:40:10|184664.9|184534.9|184700.1|184610.1|184700.1|184610.1|184658.2|184528.2|7
1739256020000|2025-02-11 06:40:20|184691|184601|184731.4|184601.4|184731.4|184601.4|184691|184591.1|4
1739256030000|2025-02-11 06:40:30|184723.1|184593.1|184712.1|184582.1|184723.1|184593.1|184700.4|184570.4|9
1739256040000|2025-02-11 06:40:40|184721.2|184591.2|184718.1|184588.1|184721.2|184591.2|184712.9|184582.9|3
1739256080000|2025-02-11 06:41:20|184722.7|184592.7|184722.7|184592.7|184722.7|184592.7|184722.7|184592.7|1
1739256090000|2025-02-11 06:41:30|184717.6|184587.6|184702.8|184612.8|184717.6|184612.8|184702.8|184587.6|2
1739256110000|2025-02-11 06:41:50|184702.7|184612.7|184702.7|184612.7|184702.7|184612.7|184702.7|184612.7|1
1739256140000|2025-02-11 06:42:20|184702.8|184612.8|184702.8|184612.8|184702.8|184612.8|184702.8|184612.8|1
1739256170000|2025-02-11 06:42:50|184702.7|184612.7|184621.6|184491.6|184702.7|184612.7|184613.5|184491.6|15
1739256180000|2025-02-11 06:43:00|184621.2|184491.2|184542.3|184452.3|184621.2|184491.2|184542.3|184452.3|16
1739256190000|2025-02-11 06:43:10|184544.3|184454.3|184546.1|184456.1|184549.6|184459.6|184543.1|184453.1|13
1739256200000|2025-02-11 06:43:20|184547.6|184457.6|184551.1|184461.1|184551.1|184461.1|184547.6|184457.6|3
1739256210000|2025-02-11 06:43:30|184547.3|184457.3|184547.1|184457.1|184547.3|184457.3|184546.4|184456.4|3
1739256220000|2025-02-11 06:43:40|184546|184456|184545.6|184455.6|184548.1|184458.1|184545.6|184455.6|6
1739256230000|2025-02-11 06:43:50|184548.3|184458.3|184543|184453|184549.5|184459.5|184536.5|184446.5|14
1739256240000|2025-02-11 06:44:00|184542.9|184452.9|184541.5|184451.5|184546.5|184456.5|184541.5|184451.5|5
1739256250000|2025-02-11 06:44:10|184542.8|184452.8|184563.9|184473.9|184567.2|184477.2|184542.8|184452.8|19
1739256260000|2025-02-11 06:44:20|184563.4|184473.4|184575.3|184485.3|184575.3|184485.3|184560.6|184470.6|20
1739256270000|2025-02-11 06:44:30|184574.7|184484.7|184570.3|184480.3|184577.1|184487.1|184570.3|184480.3|16
1739256280000|2025-02-11 06:44:40|184570.1|184480.1|184569.9|184479.9|184570.1|184480.1|184559.2|184469.2|3
1739256290000|2025-02-11 06:44:50|184572.8|184482.8|184561.3|184471.3|184578.9|184488.9|184561.3|184471.3|10
1739256300000|2025-02-11 06:45:00|184561|184471|184559.6|184469.6|184562.6|184472.6|184556.4|184466.4|8
1739256310000|2025-02-11 06:45:10|184560.3|184470.3|184581.9|184491.9|184591.8|184501.8|184560.3|184470.3|13
1739256340000|2025-02-11 06:45:40|184598.5|184468.5|184598.5|184468.5|184598.5|184468.5|184598.5|184468.5|1
1739256350000|2025-02-11 06:45:50|184599.4|184469.4|184611.4|184481.4|184636.9|184481.4|184599.4|184431.7|11
1739256370000|2025-02-11 06:46:10|184620.6|184490.6|184620.6|184490.6|184620.6|184490.6|184620.6|184490.6|1
1739256390000|2025-02-11 06:46:30|184616.4|184486.4|184613.8|184483.8|184616.4|184486.4|184613.8|184483.8|2
1739256400000|2025-02-11 06:46:40|184591.1|184501.1|184594.6|184504.6|184596.7|184506.7|184591.1|184501.1|5
1739256420000|2025-02-11 06:47:00|184596.2|184506.2|184596.2|184506.2|184596.2|184506.2|184596.2|184506.2|1
1739256430000|2025-02-11 06:47:10|184594.9|184504.9|184602.1|184512.1|184603.5|184513.5|184594.9|184504.9|8
1739256440000|2025-02-11 06:47:20|184598|184508|184596.8|184506.8|184602.2|184512.2|184596.8|184506.8|4
1739256450000|2025-02-11 06:47:30|184600.4|184510.4|184621.2|184491.2|184621.2|184511.3|184596.8|184491.2|6
1739256460000|2025-02-11 06:47:40|184623.6|184493.6|184627.1|184497.1|184627.1|184497.1|184623|184493|7
1739256470000|2025-02-11 06:47:50|184625.5|184495.5|184625.5|184495.5|184625.5|184495.5|184625.5|184495.5|1
1739256480000|2025-02-11 06:48:00|184627.1|184497.1|184627.1|184497.1|184627.1|184497.1|184627.1|184497.1|1
1739256490000|2025-02-11 06:48:10|184627.4|184497.4|184627.4|184497.4|184627.4|184497.4|184627.4|184497.4|1
1739256500000|2025-02-11 06:48:20|184624.3|184494.3|184624.7|184494.7|184626.3|184496.3|184623.9|184493.9|6
1739256510000|2025-02-11 06:48:30|184617.4|184487.4|184617.4|184487.4|184617.4|184487.4|184617.4|184487.4|1
1739256530000|2025-02-11 06:48:50|184619.9|184489.9|184619.9|184489.9|184619.9|184489.9|184619.9|184489.9|1
1739256550000|2025-02-11 06:49:10|184621|184491|184621|184491|184621|184491|184621|184491|1
1739256580000|2025-02-11 06:49:40|184631.5|184501.5|184624.4|184494.4|184631.5|184501.5|184624.4|184494.4|3
1739256590000|2025-02-11 06:49:50|184626.7|184496.7|184631.7|184501.7|184631.7|184501.7|184611.9|184481.9|5
1739256620000|2025-02-11 06:50:20|184630.7|184500.7|184630.7|184500.7|184630.7|184500.7|184630.7|184500.7|1
1739256640000|2025-02-11 06:50:40|184632.8|184502.8|184633.1|184503.1|184635|184505|184632.8|184502.8|3
1739256680000|2025-02-11 06:51:20|184635|184505|184635|184505|184635|184505|184635|184505|1
1739256700000|2025-02-11 06:51:40|184634.6|184504.6|184634.6|184504.6|184634.6|184504.6|184634.6|184504.6|1
1739256730000|2025-02-11 06:52:10|184631.7|184501.7|184630.7|184500.7|184631.7|184501.7|184630.7|184500.7|2
1739256740000|2025-02-11 06:52:20|184631.7|184501.7|184631.7|184501.7|184631.7|184501.7|184631.7|184501.7|1
1739256750000|2025-02-11 06:52:30|184643.4|184513.4|184633.6|184503.6|184643.4|184513.4|184633.6|184503.6|4
1739256790000|2025-02-11 06:53:10|184643.3|184513.3|184643.3|184513.3|184643.3|184513.3|184643.3|184513.3|1
1739256800000|2025-02-11 06:53:20|184631.2|184501.2|184640.4|184510.4|184640.4|184510.4|184631.2|184501.2|2
1739256820000|2025-02-11 06:53:40|184648.7|184518.7|184691.5|184601.5|184707.1|184617.1|184637.1|184507.1|8
1739256830000|2025-02-11 06:53:50|184700.8|184610.8|184710.3|184620.3|184710.3|184620.3|184691.8|184601.8|3
1739256840000|2025-02-11 06:54:00|184710.4|184620.4|184701.5|184611.5|184710.4|184620.4|184701.5|184611.5|2
1739256850000|2025-02-11 06:54:10|184710.3|184620.3|184710.3|184620.3|184710.3|184620.3|184710.3|184620.3|1
1739256880000|2025-02-11 06:54:40|184700.9|184610.9|184701.3|184611.3|184701.3|184611.3|184691.9|184601.9|3
1739256920000|2025-02-11 06:55:20|184722.7|184592.7|184722.7|184592.7|184722.7|184592.7|184722.7|184592.7|1
1739256940000|2025-02-11 06:55:40|184710.5|184580.5|184701.3|184571.3|184710.5|184580.5|184701.3|184571.3|2
1739256970000|2025-02-11 06:56:10|184710.2|184580.2|184709.2|184579.2|184712|184582|184707.8|184577.8|6
1739256980000|2025-02-11 06:56:20|184710.9|184580.9|184709|184579|184711|184581|184707.4|184577.4|6
1739256990000|2025-02-11 06:56:30|184715.5|184585.5|184726|184596|184726|184596|184715.5|184585.5|2
1739257020000|2025-02-11 06:57:00|184721.7|184591.7|184721.7|184591.7|184721.7|184591.7|184721.7|184591.7|1
1739257030000|2025-02-11 06:57:10|184720.3|184590.3|184720.3|184590.3|184720.3|184590.3|184720.3|184590.3|1
1739257040000|2025-02-11 06:57:20|184721.7|184591.7|184721.1|184591.1|184721.7|184591.7|184721.1|184591.1|2
1739257060000|2025-02-11 06:57:40|184720.8|184590.8|184720.8|184590.8|184720.8|184590.8|184720.8|184590.8|1
1739257080000|2025-02-11 06:58:00|184720.4|184590.4|184720.4|184590.4|184720.4|184590.4|184720.4|184590.4|1
1739257090000|2025-02-11 06:58:10|184725.4|184595.4|184725.8|184595.8|184725.8|184595.8|184725.4|184595.4|2
1739257100000|2025-02-11 06:58:20|184724.1|184594.1|184724.1|184594.1|184724.1|184594.1|184724.1|184594.1|1
1739257120000|2025-02-11 06:58:40|184725.5|184595.5|184719.6|184589.6|184725.5|184595.5|184719.6|184589.6|3
1739257130000|2025-02-11 06:58:50|184720.4|184590.4|184719|184589|184720.4|184590.4|184718.8|184588.8|3
1739257140000|2025-02-11 06:59:00|184718.8|184588.8|184719.8|184589.8|184720.3|184590.3|184718.8|184588.8|3
1739257150000|2025-02-11 06:59:10|184720.3|184590.3|184724.6|184594.6|184726.1|184596.1|184720.3|184590.3|6
1739257160000|2025-02-11 06:59:20|184727|184597|184727|184597|184727|184597|184727|184597|1
1739257170000|2025-02-11 06:59:30|184717.8|184587.8|184728.1|184598.1|184728.1|184598.1|184717.8|184587.8|2
1739257190000|2025-02-11 06:59:50|184707.2|184617.2|184704.6|184614.6|184707.2|184617.2|184702.5|184612.5|5
1739257200000|2025-02-11 07:00:00|184703.5|184613.5|184702|184612|184708.8|184618.8|184699.9|184609.9|12
1739257210000|2025-02-11 07:00:10|184703.8|184613.8|184709.3|184619.3|184709.3|184619.3|184703.8|184613.8|3
1739257220000|2025-02-11 07:00:20|184715.8|184625.8|184712.4|184622.4|184716|184626|184710.3|184620.3|6
1739257230000|2025-02-11 07:00:30|184717.8|184627.8|184720.8|184630.8|184723.5|184633.5|184717.8|184627.8|4
1739257240000|2025-02-11 07:00:40|184720.9|184630.9|184725.5|184635.5|184725.5|184635.5|184720.9|184630.9|2
1739257250000|2025-02-11 07:00:50|184723.6|184633.6|184723.6|184633.6|184723.6|184633.6|184723.6|184633.6|1
1739257260000|2025-02-11 07:01:00|184722.1|184632.1|184720|184630|184722.1|184632.1|184702.8|184612.8|7
1739257280000|2025-02-11 07:01:20|184713.7|184623.7|184719.9|184629.9|184726.9|184636.9|184713.7|184623.7|4
1739257290000|2025-02-11 07:01:30|184733.6|184643.6|184731.5|184641.5|184733.6|184643.6|184724.4|184634.4|3
1739257300000|2025-02-11 07:01:40|184786.5|184696.5|184782.1|184692.1|184790.8|184700.8|184782.1|184692.1|3
1739257310000|2025-02-11 07:01:50|184775|184685|184779.4|184689.4|184779.4|184689.4|184775|184685|2
1739257320000|2025-02-11 07:02:00|184783.8|184693.8|184796.9|184706.9|184798.7|184708.7|184783.8|184693.8|5
1739257330000|2025-02-11 07:02:10|184791.3|184701.3|184791.3|184701.3|184791.3|184701.3|184791.3|184701.3|1
1739257340000|2025-02-11 07:02:20|184788.4|184698.4|184784.4|184694.4|184788.4|184698.4|184784.4|184694.4|3
1739257350000|2025-02-11 07:02:30|184782.4|184692.4|184785.1|184695.1|184786.8|184696.8|184780.7|184690.7|6
1739257370000|2025-02-11 07:02:50|184782.5|184692.5|184777.6|184687.6|184782.5|184692.5|184777.6|184687.6|3
1739257380000|2025-02-11 07:03:00|184774.4|184684.4|184742|184652|184774.4|184684.4|184732.1|184642.1|11
1739257390000|2025-02-11 07:03:10|184739.7|184649.7|184724|184634|184768.9|184678.9|184724|184634|15
1739257400000|2025-02-11 07:03:20|184721.9|184631.9|184713.2|184623.2|184721.9|184631.9|184694.7|184604.7|11
1739257410000|2025-02-11 07:03:30|184718.8|184628.8|184720.9|184630.9|184720.9|184630.9|184718.8|184628.8|2
1739257430000|2025-02-11 07:03:50|184717.5|184627.5|184699.5|184609.5|184718.5|184628.5|184699.5|184609.5|5
1739257440000|2025-02-11 07:04:00|184697.8|184607.8|184665|184575|184713.3|184607.8|184665|184575|10
1739257450000|2025-02-11 07:04:10|184661.4|184571.4|184658.4|184568.4|184661.4|184571.4|184650.1|184560.1|7
1739257460000|2025-02-11 07:04:20|184660.4|184570.4|184680.3|184550.3|184690.2|184570.4|184660.4|184550.3|6
1739257470000|2025-02-11 07:04:30|184684|184554|184718.2|184588.2|184718.2|184588.2|184669.8|184539.8|14
1739257480000|2025-02-11 07:04:40|184714.8|184584.8|184719.3|184589.3|184722.6|184592.6|184714.8|184584.8|12
1739257490000|2025-02-11 07:04:50|184722.6|184592.6|184725.5|184595.5|184728.4|184598.4|184722.6|184592.6|6
1739257500000|2025-02-11 07:05:00|184727.7|184597.7|184729.3|184599.3|184731.3|184601.3|184727.7|184597.7|3
1739257510000|2025-02-11 07:05:10|184731.3|184601.3|184739.2|184609.2|184739.9|184609.9|184731.3|184601.3|8
1739257520000|2025-02-11 07:05:20|184735.2|184605.2|184722.7|184592.7|184737.3|184607.3|184722.7|184592.7|10
1739257530000|2025-02-11 07:05:30|184724.6|184594.6|184726.8|184596.8|184726.8|184596.8|184724.6|184594.6|2
1739257540000|2025-02-11 07:05:40|184724.5|184594.5|184712.9|184582.9|184724.5|184594.5|184712.9|184582.9|10
1739257550000|2025-02-11 07:05:50|184705.1|184575.1|184719.6|184589.6|184719.6|184589.6|184705.1|184575.1|7
1739257560000|2025-02-11 07:06:00|184718.3|184588.3|184721.5|184591.5|184721.5|184591.5|184718.3|184588.3|2
1739257580000|2025-02-11 07:06:20|184730.5|184600.5|184730.5|184600.5|184730.5|184600.5|184730.5|184600.5|1
1739257610000|2025-02-11 07:06:50|184719.7|184589.7|184721.7|184591.7|184721.7|184591.7|184710.9|184580.9|3
1739257640000|2025-02-11 07:07:20|184716.7|184586.7|184717.4|184587.4|184724.4|184594.4|184711|184581|6
1739257650000|2025-02-11 07:07:30|184730.3|184600.3|184726.2|184596.2|184730.3|184600.3|184726.2|184596.2|2
1739257670000|2025-02-11 07:07:50|184712.1|184582.1|184712.1|184582.1|184712.1|184582.1|184712.1|184582.1|1
1739257680000|2025-02-11 07:08:00|184697.9|184607.9|184675.5|184585.5|184697.9|184607.9|184675.5|184585.5|4
1739257690000|2025-02-11 07:08:10|184682|184592|184681.3|184591.3|184689|184599|184681.3|184591.3|3
1739257700000|2025-02-11 07:08:20|184690.5|184600.5|184697|184607|184697|184607|184689|184599|4
1739257710000|2025-02-11 07:08:30|184690.8|184600.8|184674|184584|184697.1|184607.1|184674|184584|5
1739257720000|2025-02-11 07:08:40|184631.2|184541.2|184663.8|184573.8|184693.4|184603.4|184631.2|184541.2|19
1739257730000|2025-02-11 07:08:50|184671.3|184581.3|184674.3|184584.3|184690.1|184600.1|184671.1|184581.1|10
1739257740000|2025-02-11 07:09:00|184675.4|184585.4|184678.6|184588.6|184678.6|184588.6|184671.4|184581.4|5
1739257750000|2025-02-11 07:09:10|184671.8|184581.8|184676|184586|184676|184586|184670.6|184580.6|3
1739257760000|2025-02-11 07:09:20|184670.3|184580.3|184677.1|184587.1|184679.7|184589.7|184670.3|184580.3|4
1739257770000|2025-02-11 07:09:30|184669|184579|184682.1|184592.1|184687.3|184597.3|184669|184579|6
1739257780000|2025-02-11 07:09:40|184709.5|184619.5|184701.8|184611.8|184709.5|184619.5|184694.8|184604.8|3
1739257800000|2025-02-11 07:10:00|184710.5|184620.5|184711.9|184621.9|184733|184643|184710.5|184620.5|6
1739257810000|2025-02-11 07:10:10|184706|184616|184706|184616|184706|184616|184706|184616|1
1739257820000|2025-02-11 07:10:20|184700.6|184610.6|184685.6|184595.6|184700.6|184610.6|184685.6|184595.6|3
1739257830000|2025-02-11 07:10:30|184691.2|184601.2|184730.4|184600.4|184731.9|184601.9|184691.2|184593.1|8
1739257840000|2025-02-11 07:10:40|184728|184598|184728.7|184598.7|184729.9|184599.9|184728|184598|3
1739257850000|2025-02-11 07:10:50|184726.6|184596.6|184726.6|184596.6|184726.6|184596.6|184726.6|184596.6|1
1739257860000|2025-02-11 07:11:00|184730.4|184600.4|184729.4|184599.4|184730.5|184600.5|184729.4|184599.4|3
1739257870000|2025-02-11 07:11:10|184727.3|184597.3|184724.2|184594.2|184727.3|184597.3|184724.2|184594.2|2
1739257880000|2025-02-11 07:11:20|184721.6|184591.6|184729.4|184599.4|184731.3|184601.3|184719.6|184589.6|8
1739257890000|2025-02-11 07:11:30|184730.2|184600.2|184730.2|184600.2|184730.2|184600.2|184730.2|184600.2|1
1739257900000|2025-02-11 07:11:40|184731.2|184601.2|184731.2|184601.2|184731.2|184601.2|184731.2|184601.2|1
1739257910000|2025-02-11 07:11:50|184730.5|184600.5|184713|184583|184730.5|184600.5|184713|184583|4
1739257920000|2025-02-11 07:12:00|184711.6|184581.6|184710|184580|184711.6|184581.6|184706.9|184576.9|7
1739257930000|2025-02-11 07:12:10|184712.9|184582.9|184717.3|184587.3|184717.3|184587.3|184712.9|184582.9|3
1739257940000|2025-02-11 07:12:20|184715.7|184585.7|184728.4|184598.4|184728.4|184598.4|184714.5|184584.5|8
1739257950000|2025-02-11 07:12:30|184731.1|184601.1|184730.9|184600.9|184731.1|184601.1|184729.1|184599.1|4
1739257960000|2025-02-11 07:12:40|184732.8|184602.8|184779.4|184649.4|184781.7|184651.7|184730.5|184600.5|9
1739257970000|2025-02-11 07:12:50|184777.8|184647.8|184784.2|184654.2|184793.9|184663.9|184776.7|184646.7|11
1739257980000|2025-02-11 07:13:00|184782.8|184652.8|184802.2|184672.2|184802.5|184672.5|184782.8|184652.8|6
1739257990000|2025-02-11 07:13:10|184800.8|184670.8|184792.7|184662.7|184800.8|184670.8|184792.6|184662.6|6
1739258000000|2025-02-11 07:13:20|184792.9|184662.9|184776.1|184646.1|184796.2|184666.2|184776.1|184646.1|12
1739258010000|2025-02-11 07:13:30|184774.7|184644.7|184752.6|184622.6|184774.7|184644.7|184745.5|184615.5|12
1739258020000|2025-02-11 07:13:40|184750.2|184620.2|184761.3|184631.3|184761.3|184631.3|184746.9|184616.9|8
1739258030000|2025-02-11 07:13:50|184764.4|184634.4|184787.7|184657.7|184804.3|184674.3|184764.4|184634.4|9
1739258040000|2025-02-11 07:14:00|184793.7|184663.7|184793.1|184663.1|184796.8|184666.8|184789.7|184659.7|11
1739258050000|2025-02-11 07:14:10|184795.2|184665.2|184778.7|184648.7|184796.2|184666.2|184778.7|184648.7|10
1739258060000|2025-02-11 07:14:20|184776.8|184646.8|184769.3|184639.3|184776.8|184646.8|184769.3|184639.3|3
1739258070000|2025-02-11 07:14:30|184768|184638|184761.3|184631.3|184768|184638|184761.3|184631.3|2
1739258080000|2025-02-11 07:14:40|184764.7|184634.7|184785.2|184655.2|184801.7|184671.7|184764.1|184634.1|10
1739258090000|2025-02-11 07:14:50|184783.9|184653.9|184772.2|184642.2|184783.9|184653.9|184772.2|184642.2|8
1739258100000|2025-02-11 07:15:00|184770.5|184640.5|184776.5|184646.5|184777.2|184647.2|184770|184640|9
1739258110000|2025-02-11 07:15:10|184777.8|184647.8|184793.6|184663.6|184793.6|184663.6|184777.8|184647.8|9
1739258120000|2025-02-11 07:15:20|184794.6|184664.6|184786.4|184656.4|184796.6|184666.6|184786.4|184656.4|7
1739258130000|2025-02-11 07:15:30|184790.6|184660.6|184811.7|184681.7|184814.6|184684.6|184790.6|184660.6|8
1739258140000|2025-02-11 07:15:40|184809.9|184679.9|184805.9|184675.9|184814.2|184684.2|184801.9|184671.9|9
1739258160000|2025-02-11 07:16:00|184808|184678|184811.6|184681.6|184814.8|184684.8|184808|184678|5
1739258170000|2025-02-11 07:16:10|184814.4|184684.4|184808.6|184678.6|184814.4|184684.4|184804.2|184674.2|5
1739258180000|2025-02-11 07:16:20|184808.5|184678.5|184818|184688|184821.9|184691.9|184808.5|184678.5|6
1739258190000|2025-02-11 07:16:30|184815.1|184685.1|184813.1|184683.1|184815.1|184685.1|184807.3|184677.3|4
1739258200000|2025-02-11 07:16:40|184811.3|184681.3|184825.8|184695.8|184827.5|184697.5|184811.3|184681.3|5
1739258210000|2025-02-11 07:16:50|184827.6|184697.6|184827.6|184697.6|184827.6|184697.6|184827.6|184697.6|1
1739258220000|2025-02-11 07:17:00|184829.5|184699.5|184829.5|184699.5|184829.5|184699.5|184829.5|184699.5|1
1739258230000|2025-02-11 07:17:10|184833.3|184703.3|184895.9|184805.9|184895.9|184805.9|184833.3|184703.3|5
1739258240000|2025-02-11 07:17:20|184889.2|184799.2|184864.3|184774.3|184889.2|184799.2|184864.3|184774.3|11
1739258250000|2025-02-11 07:17:30|184884.3|184754.3|184885.8|184755.8|184885.8|184755.8|184882.4|184752.4|4
1739258260000|2025-02-11 07:17:40|184881.1|184791.1|184874.2|184784.2|184881.1|184791.1|184874.2|184784.2|2
1739258270000|2025-02-11 07:17:50|184878|184788|184881|184791|184887|184797|184878|184788|4
1739258280000|2025-02-11 07:18:00|184879|184789|184869|184779|184879|184789|184869|184779|3
1739258290000|2025-02-11 07:18:10|184889|184759|184891.5|184761.5|184891.5|184761.5|184889|184759|7
1739258300000|2025-02-11 07:18:20|184894.8|184764.8|184889|184759|184895.3|184765.3|184887.2|184757.2|7
1739258310000|2025-02-11 07:18:30|184891.5|184761.5|184886.5|184756.5|184891.5|184761.5|184886.5|184756.5|5
1739258320000|2025-02-11 07:18:40|184908.9|184778.9|184907.5|184777.5|184908.9|184778.9|184907.5|184777.5|2
1739258330000|2025-02-11 07:18:50|184905.7|184775.7|184904.8|184774.8|184905.7|184775.7|184896.5|184766.5|4
1739258340000|2025-02-11 07:19:00|184900.9|184770.9|184911.9|184781.9|184914.2|184784.2|184899.3|184769.3|7
1739258380000|2025-02-11 07:19:40|184910.1|184780.1|184910.1|184780.1|184910.1|184780.1|184910.1|184780.1|1
1739258390000|2025-02-11 07:19:50|184903.7|184773.7|184906.4|184776.4|184906.4|184776.4|184899.5|184769.5|4
1739258400000|2025-02-11 07:20:00|184904.5|184774.5|184882.5|184792.5|184904.5|184794.5|184881.4|184774.5|6
1739258410000|2025-02-11 07:20:10|184878.2|184788.2|184858.3|184768.3|184878.2|184788.2|184855.7|184765.7|4
1739258420000|2025-02-11 07:20:20|184856.2|184766.2|184860.3|184770.3|184860.3|184770.3|184856.2|184766.2|2
1739258430000|2025-02-11 07:20:30|184856.5|184766.5|184851.2|184761.2|184856.5|184766.5|184849|184759|5
1739258440000|2025-02-11 07:20:40|184854.3|184764.3|184881.2|184751.2|184881.2|184771.2|184854.3|184751.2|4
1739258450000|2025-02-11 07:20:50|184882.8|184752.8|184898.7|184768.7|184899.5|184769.5|184882.8|184752.8|7
1739258470000|2025-02-11 07:21:10|184898.8|184768.8|184886.4|184756.4|184898.8|184768.8|184883|184753|4
1739258480000|2025-02-11 07:21:20|184888.9|184758.9|184833.9|184703.9|184890.6|184760.6|184833.3|184703.3|9
1739258490000|2025-02-11 07:21:30|184835.1|184705.1|184836.7|184706.7|184836.7|184706.7|184835.1|184705.1|2
1739258500000|2025-02-11 07:21:40|184838.9|184708.9|184911.6|184781.6|184911.6|184781.6|184838.9|184708.9|13
1739258510000|2025-02-11 07:21:50|184909.3|184779.3|184896.9|184766.9|184909.3|184779.3|184896.9|184766.9|4
1739258520000|2025-02-11 07:22:00|184894.4|184764.4|184888.3|184758.3|184894.4|184764.4|184886.9|184756.9|3
1739258530000|2025-02-11 07:22:10|184890.9|184760.9|184898.6|184768.6|184898.6|184768.6|184887.5|184757.5|5
1739258540000|2025-02-11 07:22:20|184896.8|184766.8|184891|184761|184896.8|184766.8|184890.7|184760.7|7
1739258550000|2025-02-11 07:22:30|184892.8|184762.8|184907.7|184777.7|184907.7|184777.7|184892.8|184762.8|6
1739258560000|2025-02-11 07:22:40|184908.8|184778.8|184913.2|184783.2|184919.9|184789.9|184908.8|184778.8|6
1739258580000|2025-02-11 07:23:00|184910.3|184780.3|184913.2|184783.2|184913.2|184783.2|184908|184778|4
1739258590000|2025-02-11 07:23:10|184911.5|184781.5|184898|184768|184911.5|184781.5|184898|184768|5
1739258600000|2025-02-11 07:23:20|184899.8|184769.8|184896.4|184766.4|184900.1|184770.1|184896.4|184766.4|7
1739258610000|2025-02-11 07:23:30|184895.3|184765.3|184889.4|184759.4|184895.3|184765.3|184887.2|184757.2|6
1739258620000|2025-02-11 07:23:40|184890.1|184760.1|184890.1|184760.1|184890.1|184760.1|184890.1|184760.1|1
1739258630000|2025-02-11 07:23:50|184878.6|184748.6|184878.6|184748.6|184878.6|184748.6|184878.6|184748.6|1
1739258640000|2025-02-11 07:24:00|184879.9|184749.9|184878.1|184748.1|184879.9|184749.9|184878.1|184748.1|2
1739258660000|2025-02-11 07:24:20|184875.5|184745.5|184877.8|184747.8|184877.8|184747.8|184875.5|184745.5|2
1739258670000|2025-02-11 07:24:30|184882.4|184752.4|184877.5|184747.5|184882.4|184752.4|184877.5|184747.5|3
1739258680000|2025-02-11 07:24:40|184875.1|184745.1|184871.5|184741.5|184875.1|184745.1|184871.5|184741.5|3
1739258690000|2025-02-11 07:24:50|184871.6|184741.6|184872.4|184742.4|184872.4|184742.4|184869|184739|3
1739258700000|2025-02-11 07:25:00|184873.3|184743.3|184850.7|184720.7|184873.3|184743.3|184850.4|184720.4|8
1739258710000|2025-02-11 07:25:10|184852.7|184722.7|184852.1|184722.1|184858.2|184728.2|184850|184720|9
1739258720000|2025-02-11 07:25:20|184852|184722|184841.1|184711.1|184852|184722|184835.8|184705.8|7
1739258730000|2025-02-11 07:25:30|184838.9|184708.9|184826.4|184696.4|184838.9|184708.9|184826.4|184696.4|5
1739258740000|2025-02-11 07:25:40|184824.1|184694.1|184824.1|184694.1|184824.1|184694.1|184824.1|184694.1|1
1739258750000|2025-02-11 07:25:50|184822.2|184692.2|184826.9|184696.9|184826.9|184696.9|184822.2|184692.2|3
1739258780000|2025-02-11 07:26:20|184825|184695|184822.9|184692.9|184825|184695|184822.9|184692.9|2
1739258790000|2025-02-11 07:26:30|184823.5|184693.5|184820.8|184690.8|184824.1|184694.1|184820.8|184690.8|3
1739258810000|2025-02-11 07:26:50|184821.7|184691.7|184822.8|184692.8|184822.8|184692.8|184821.7|184691.7|2
1739258820000|2025-02-11 07:27:00|184823.9|184693.9|184803.9|184713.9|184823.9|184713.9|184803.9|184693.9|2
1739258830000|2025-02-11 07:27:10|184803.1|184713.1|184803.6|184713.6|184805.8|184715.8|184803.1|184713.1|5
1739258840000|2025-02-11 07:27:20|184802.7|184712.7|184735.3|184645.3|184802.7|184712.7|184729.3|184639.3|12
1739258850000|2025-02-11 07:27:30|184746.8|184656.8|184760.8|184670.8|184760.8|184670.8|184744.1|184654.1|14
1739258860000|2025-02-11 07:27:40|184760.6|184670.6|184754|184664|184762.9|184672.9|184754|184664|6
1739258870000|2025-02-11 07:27:50|184752|184662|184752.5|184662.5|184754.4|184664.4|184744|184654|9
1739258880000|2025-02-11 07:28:00|184756.2|184666.2|184754|184664|184756.2|184666.2|184754|184664|2
1739258890000|2025-02-11 07:28:10|184751.8|184661.8|184743.2|184653.2|184751.8|184661.8|184738.4|184648.4|5
1739258900000|2025-02-11 07:28:20|184741.6|184651.6|184717.9|184627.9|184743.5|184653.5|184717.9|184627.9|9
1739258910000|2025-02-11 07:28:30|184715.9|184625.9|184719.7|184629.7|184719.7|184629.7|184715.9|184625.9|3
1739258920000|2025-02-11 07:28:40|184722.1|184632.1|184731.5|184641.5|184732.1|184642.1|184722.1|184632.1|5
1739258930000|2025-02-11 07:28:50|184727.3|184637.3|184739.8|184649.8|184749.4|184659.4|184725.3|184635.3|15
1739258940000|2025-02-11 07:29:00|184743.3|184653.3|184752.7|184662.7|184752.7|184662.7|184737.3|184647.3|12
1739258950000|2025-02-11 07:29:10|184755|184665|184758.1|184668.1|184761.2|184671.2|184754.3|184664.3|11
1739258960000|2025-02-11 07:29:20|184755.6|184665.6|184766.2|184676.2|184773.2|184683.2|184755.6|184665.6|8
1739258970000|2025-02-11 07:29:30|184768.3|184678.3|184766.4|184676.4|184768.3|184678.3|184766.4|184676.4|2
1739258980000|2025-02-11 07:29:40|184765.6|184675.6|184763.6|184673.6|184766.4|184676.4|184759.4|184669.4|7
1739258990000|2025-02-11 07:29:50|184767.6|184677.6|184765.2|184675.2|184767.6|184677.6|184765.2|184675.2|2
1739259000000|2025-02-11 07:30:00|184763.6|184673.6|184745.7|184655.7|184763.6|184673.6|184732.3|184642.3|15
1739259010000|2025-02-11 07:30:10|184747.4|184657.4|184745.4|184655.4|184747.4|184657.4|184745.4|184655.4|2
1739259020000|2025-02-11 07:30:20|184741.7|184651.7|184745.3|184655.3|184745.3|184655.3|184741.7|184651.7|2
1739259030000|2025-02-11 07:30:30|184747.4|184657.4|184751.6|184661.6|184751.6|184661.6|184747.4|184657.4|2
1739259040000|2025-02-11 07:30:40|184749.4|184659.4|184749.4|184659.4|184749.4|184659.4|184749.4|184659.4|1
1739259050000|2025-02-11 07:30:50|184751.3|184661.3|184751.3|184661.3|184753.5|184663.5|184751.3|184661.3|3
1739259060000|2025-02-11 07:31:00|184757.1|184667.1|184758.5|184668.5|184758.5|184668.5|184757.1|184667.1|2
1739259070000|2025-02-11 07:31:10|184760.7|184670.7|184750.8|184660.8|184762.7|184672.7|184750.8|184660.8|4
1739259080000|2025-02-11 07:31:20|184752.9|184662.9|184747.6|184657.6|184752.9|184662.9|184745.5|184655.5|4
1739259090000|2025-02-11 07:31:30|184749.6|184659.6|184753.5|184663.5|184753.5|184663.5|184749.6|184659.6|2
1739259100000|2025-02-11 07:31:40|184759.2|184669.2|184752|184662|184759.3|184669.3|184748.9|184658.9|6
1739259110000|2025-02-11 07:31:50|184757.6|184667.6|184757.6|184667.6|184757.6|184667.6|184757.6|184667.6|1
1739259120000|2025-02-11 07:32:00|184759.4|184669.4|184761.5|184671.5|184761.5|184671.5|184759.4|184669.4|4
1739259130000|2025-02-11 07:32:10|184763.5|184673.5|184856.2|184766.2|184869.9|184779.9|184763.5|184673.5|4
1739259140000|2025-02-11 07:32:20|184872.9|184782.9|184869.4|184779.4|184881|184791|184869.4|184779.4|12
1739259150000|2025-02-11 07:32:30|184858.9|184768.9|184865.8|184775.8|184865.8|184775.8|184858.9|184768.9|2
1739259160000|2025-02-11 07:32:40|184872.2|184782.2|184872.2|184782.2|184872.2|184782.2|184872.2|184782.2|1
1739259170000|2025-02-11 07:32:50|184866.5|184776.5|184873.2|184783.2|184873.2|184783.2|184866.5|184776.5|2
1739259190000|2025-02-11 07:33:10|184867.1|184777.1|184868.5|184778.5|184868.5|184778.5|184861.7|184771.7|3
1739259200000|2025-02-11 07:33:20|184874.4|184784.4|184873.7|184783.7|184876.1|184786.1|184868.4|184778.4|8
1739259210000|2025-02-11 07:33:30|184868.4|184778.4|184868.4|184778.4|184868.4|184778.4|184868.4|184778.4|1
1739259220000|2025-02-11 07:33:40|184868.8|184778.8|184872.6|184782.6|184875.6|184785.6|184864.4|184774.4|7
1739259230000|2025-02-11 07:33:50|184866.5|184776.5|184865.1|184775.1|184866.5|184776.5|184859.8|184769.8|3
1739259240000|2025-02-11 07:34:00|184871.7|184781.7|184883.3|184793.3|184887.8|184797.8|184871.7|184781.7|8
1739259250000|2025-02-11 07:34:10|184876.1|184786.1|184875.8|184785.8|184877.2|184787.2|184870.4|184780.4|5
1739259260000|2025-02-11 07:34:20|184882.3|184792.3|184876.6|184786.6|184882.5|184792.5|184876.6|184786.6|4
1739259270000|2025-02-11 07:34:30|184882.1|184792.1|184882.7|184792.7|184882.7|184792.7|184876.8|184786.8|3
1739259280000|2025-02-11 07:34:40|184888.8|184798.8|184894.8|184804.8|184894.8|184804.8|184888.8|184798.8|2
1739259290000|2025-02-11 07:34:50|184901.1|184811.1|184901.1|184811.1|184901.1|184811.1|184901.1|184811.1|1
1739259300000|2025-02-11 07:35:00|184891.7|184801.7|184891.7|184801.7|184891.7|184801.7|184891.7|184801.7|1
1739259320000|2025-02-11 07:35:20|184885.3|184795.3|184885.3|184795.3|184885.3|184795.3|184885.3|184795.3|1
1739259340000|2025-02-11 07:35:40|184890.8|184800.8|184891.5|184801.5|184896.9|184806.9|184890.8|184800.8|3
1739259360000|2025-02-11 07:36:00|184884.9|184794.9|184890.9|184800.9|184896.3|184806.3|184884.9|184794.9|4
1739259370000|2025-02-11 07:36:10|184909.8|184819.8|184997.8|184907.8|184997.8|184907.8|184909.8|184819.8|17
1739259380000|2025-02-11 07:36:20|184991.1|184901.1|184995.8|184905.8|184997.4|184907.4|184977.9|184887.9|11
1739259390000|2025-02-11 07:36:30|184989.7|184899.7|185011.8|184921.8|185011.8|184921.8|184970.7|184880.7|10
1739259400000|2025-02-11 07:36:40|185017.3|184927.3|185011.4|184921.4|185017.9|184927.9|185005.9|184915.9|9
1739259410000|2025-02-11 07:36:50|185017.3|184927.3|185023.8|184933.8|185023.8|184933.8|185017.3|184927.3|2
1739259420000|2025-02-11 07:37:00|185030.8|184940.8|185079.2|184949.2|185081.7|184969.2|185030.8|184940.8|10
1739259430000|2025-02-11 07:37:10|185053.7|184963.7|185055.5|184965.5|185059.6|184969.6|185053.7|184963.7|4
1739259440000|2025-02-11 07:37:20|185053.7|184963.7|185061.8|184971.8|185061.8|184971.8|185007.7|184917.7|16
1739259450000|2025-02-11 07:37:30|185058.5|184968.5|185044.3|184954.3|185058.5|184968.5|185041.1|184951.1|4
1739259460000|2025-02-11 07:37:40|185037.2|184947.2|185046.7|184956.7|185046.7|184956.7|185037.2|184947.2|4
1739259470000|2025-02-11 07:37:50|185049.8|184959.8|185039.1|184949.1|185055.4|184965.4|185032.5|184942.5|8
1739259480000|2025-02-11 07:38:00|185046.1|184956.1|185064.2|184974.2|185064.2|184974.2|185046.1|184956.1|4
1739259500000|2025-02-11 07:38:20|185056.1|184966.1|185056.1|184966.1|185056.1|184966.1|185056.1|184966.1|1
1739259510000|2025-02-11 07:38:30|185063.3|184973.3|185108.6|185018.6|185118.6|185028.6|185063.3|184973.3|5
1739259520000|2025-02-11 07:38:40|185120|185030|185130|185040|185138.7|185048.7|185120|185030|9
1739259550000|2025-02-11 07:39:10|185122|185032|185103.6|185013.6|185122|185032|185103.6|185013.6|4
1739259560000|2025-02-11 07:39:20|185088.7|184998.7|185083|184993|185095.5|185005.5|185083|184993|4
1739259570000|2025-02-11 07:39:30|185089.2|184999.2|185089.2|184999.2|185089.2|184999.2|185089.2|184999.2|1
1739259580000|2025-02-11 07:39:40|185083.7|184993.7|185076.4|184986.4|185083.7|184993.7|185076.4|184986.4|2
1739259590000|2025-02-11 07:39:50|185083|184993|185068|184978|185083|184993|185068|184978|10
1739259600000|2025-02-11 07:40:00|185064|184974|185032.7|184942.7|185064|184974|185032.7|184942.7|6
1739259620000|2025-02-11 07:40:20|185027.9|184937.9|185027.3|184937.3|185027.9|184937.9|185024.9|184934.9|3
1739259630000|2025-02-11 07:40:30|185025.5|184935.5|184992.3|184902.3|185025.5|184935.5|184988.7|184898.7|10
1739259640000|2025-02-11 07:40:40|184989.8|184899.8|184983.6|184893.6|184989.8|184899.8|184983.6|184893.6|3
1739259650000|2025-02-11 07:40:50|184979.6|184889.6|184979.5|184889.5|184979.6|184889.6|184979.3|184889.3|3
1739259660000|2025-02-11 07:41:00|184980.1|184890.1|184979.6|184889.6|184985.5|184895.5|184979.6|184889.6|3
1739259670000|2025-02-11 07:41:10|184986.5|184896.5|184986.5|184896.5|184986.5|184896.5|184986.5|184896.5|1
1739259680000|2025-02-11 07:41:20|184983.9|184893.9|185000.5|184910.5|185000.5|184910.5|184980.5|184890.5|7
1739259690000|2025-02-11 07:41:30|184997.7|184907.7|185003.2|184913.2|185003.2|184913.2|184997.7|184907.7|10
1739259700000|2025-02-11 07:41:40|184994.5|184904.5|184983|184893|184994.5|184904.5|184983|184893|10
1739259710000|2025-02-11 07:41:50|184983.5|184893.5|184985|184895|184986.2|184896.2|184983.5|184893.5|3
1739259720000|2025-02-11 07:42:00|184982.9|184892.9|184980.7|184890.7|184982.9|184892.9|184980.7|184890.7|2
1739259730000|2025-02-11 07:42:10|184982.8|184892.8|184982.8|184892.8|184982.8|184892.8|184982.8|184892.8|1
1739259740000|2025-02-11 07:42:20|184981.5|184891.5|184965|184875|184981.5|184891.5|184963.9|184873.9|4
1739259750000|2025-02-11 07:42:30|184967.4|184877.4|184976.2|184886.2|184978.2|184888.2|184967.4|184877.4|3
1739259760000|2025-02-11 07:42:40|184977.2|184887.2|184979.9|184889.9|184979.9|184889.9|184977.2|184887.2|2
1739259770000|2025-02-11 07:42:50|184999.6|184909.6|184995.9|184905.9|184999.6|184909.6|184995.9|184905.9|2
1739259780000|2025-02-11 07:43:00|184989.8|184899.8|184980.9|184890.9|184993|184903|184980.9|184890.9|9
1739259790000|2025-02-11 07:43:10|184979.9|184889.9|184979.9|184889.9|184979.9|184889.9|184979.9|184889.9|1
1739259800000|2025-02-11 07:43:20|184978.9|184888.9|185003.2|184913.2|185004.9|184914.9|184978.9|184888.9|4
1739259810000|2025-02-11 07:43:30|185010.3|184920.3|185019.6|184929.6|185021.3|184931.3|185010.3|184920.3|4
1739259820000|2025-02-11 07:43:40|185018.5|184928.5|185002.9|184912.9|185018.5|184928.5|185002.9|184912.9|5
1739259830000|2025-02-11 07:43:50|184998.3|184908.3|184998.8|184908.8|185003.1|184913.1|184998.3|184908.3|4
1739259840000|2025-02-11 07:44:00|184996.3|184906.3|184983.1|184893.1|184998.5|184908.5|184983.1|184893.1|9
1739259850000|2025-02-11 07:44:10|184982.1|184892.1|184974.6|184884.6|184982.1|184892.1|184974.6|184884.6|5
1739259870000|2025-02-11 07:44:30|184970.5|184880.5|185000|184910|185025|184935|184968.4|184878.4|9
1739259880000|2025-02-11 07:44:40|185003.7|184913.7|184996.8|184906.8|185023.2|184933.2|184996.8|184906.8|11
1739259890000|2025-02-11 07:44:50|185028.3|184938.3|184985|184895|185041.3|184951.3|184985|184895|9
1739259900000|2025-02-11 07:45:00|184983.9|184893.9|184977.1|184887.1|184983.9|184893.9|184966.6|184876.6|14
1739259910000|2025-02-11 07:45:10|184979.4|184889.4|184997.5|184907.5|185000.5|184910.5|184977.1|184887.1|7
1739259920000|2025-02-11 07:45:20|185000|184910|184995.2|184905.2|185003.9|184913.9|184995.2|184905.2|6
1739259930000|2025-02-11 07:45:30|184997.2|184907.2|185001.5|184911.5|185016.5|184926.5|184997.2|184907.2|9
1739259940000|2025-02-11 07:45:40|185006.3|184916.3|185011.6|184921.6|185013|184923|184999.5|184909.5|11
1739259960000|2025-02-11 07:46:00|185013.7|184923.7|185031.4|184941.4|185031.4|184941.4|185013.7|184923.7|5
1739259970000|2025-02-11 07:46:10|185030.8|184940.8|185018|184928|185032|184942|185014.9|184924.9|10
1739259990000|2025-02-11 07:46:30|185012.2|184922.2|184987.1|184897.1|185012.2|184922.2|184985|184895|8
1739260000000|2025-02-11 07:46:40|184984.4|184894.4|184973.6|184883.6|184987.1|184897.1|184973.6|184883.6|10
1739260010000|2025-02-11 07:46:50|184975.3|184885.3|184987.3|184897.3|184987.3|184897.3|184975|184885|5
1739260020000|2025-02-11 07:47:00|184985.6|184895.6|184986.7|184896.7|184991.2|184901.2|184981.2|184891.2|11
1739260030000|2025-02-11 07:47:10|184974.6|184884.6|184978.5|184888.5|184982.5|184892.5|184971.7|184881.7|4
1739260040000|2025-02-11 07:47:20|184984.8|184894.8|184976.5|184886.5|184984.8|184894.8|184970.5|184880.5|4
1739260050000|2025-02-11 07:47:30|184981.6|184891.6|184981.4|184891.4|184981.6|184891.6|184976.7|184886.7|3
1739260060000|2025-02-11 07:47:40|184986|184896|185022.6|184932.6|185022.6|184932.6|184986|184896|6
1739260070000|2025-02-11 07:47:50|185015|184925|185023.3|184933.3|185023.3|184933.3|185015|184925|2
1739260090000|2025-02-11 07:48:10|185017.8|184927.8|185018.4|184928.4|185018.4|184928.4|185010.3|184920.3|3
1739260100000|2025-02-11 07:48:20|185009|184919|185052.6|184962.6|185052.6|184962.6|184991.2|184901.2|7
1739260110000|2025-02-11 07:48:30|185057.4|184967.4|185057.4|184967.4|185057.4|184967.4|185057.4|184967.4|1
1739260120000|2025-02-11 07:48:40|185052.3|184962.3|185038|184948|185055.7|184965.7|185033.4|184943.4|7
1739260130000|2025-02-11 07:48:50|185033.3|184943.3|185036.3|184946.3|185044.2|184954.2|185033.3|184943.3|4
1739260140000|2025-02-11 07:49:00|185029.3|184939.3|185030.5|184940.5|185030.5|184940.5|185024.1|184934.1|3
1739260150000|2025-02-11 07:49:10|185020.8|184930.8|184994.4|184904.4|185027.9|184937.9|184991.6|184901.6|7
1739260160000|2025-02-11 07:49:20|184999.9|184909.9|185027.8|184937.8|185031|184941|184994.6|184904.6|10
1739260170000|2025-02-11 07:49:30|185032.2|184942.2|185021.5|184931.5|185050|184960|185021.5|184931.5|6
1739260180000|2025-02-11 07:49:40|185021.8|184931.8|185031.1|184941.1|185031.1|184941.1|185021.8|184931.8|3
1739260200000|2025-02-11 07:50:00|185035.5|184945.5|185031.6|184941.6|185035.5|184945.5|185023|184933|3
1739260210000|2025-02-11 07:50:10|185026.6|184936.6|185029.7|184939.7|185036.9|184946.9|185025.4|184935.4|8
1739260220000|2025-02-11 07:50:20|185029.2|184939.2|185013.8|184923.8|185029.2|184939.2|185002.9|184912.9|10
1739260230000|2025-02-11 07:50:30|185008.4|184918.4|185014.9|184924.9|185014.9|184924.9|185008.4|184918.4|3
1739260240000|2025-02-11 07:50:40|185018.2|184928.2|185024.4|184934.4|185024.4|184934.4|185018.2|184928.2|3
1739260250000|2025-02-11 07:50:50|185009.6|184919.6|185021.4|184931.4|185022.1|184932.1|185009.6|184919.6|5
1739260260000|2025-02-11 07:51:00|185027.8|184937.8|185036.4|184946.4|185039.9|184949.9|185027.8|184937.8|8
1739260270000|2025-02-11 07:51:10|185041.3|184951.3|185041.3|184951.3|185041.3|184951.3|185041.3|184951.3|1
1739260280000|2025-02-11 07:51:20|185037.9|184947.9|185038.5|184948.5|185049.3|184959.3|185033.7|184943.7|8
1739260290000|2025-02-11 07:51:30|185042.1|184952.1|185056.3|184966.3|185056.3|184966.3|185038.6|184948.6|6
1739260300000|2025-02-11 07:51:40|185060.2|184970.2|185067.5|184977.5|185077.2|184987.2|185060.2|184970.2|7
1739260310000|2025-02-11 07:51:50|185074.2|184984.2|185102.7|184972.7|185108.1|185018.1|185070|184972.7|11
1739260320000|2025-02-11 07:52:00|185096.4|184966.4|185132.7|185002.7|185132.7|185002.7|185096.4|184966.4|7
1739260340000|2025-02-11 07:52:20|185140.9|185010.9|185127.9|184997.9|185140.9|185010.9|185118.3|184988.3|12
1739260350000|2025-02-11 07:52:30|185130.5|185000.5|185135.1|185005.1|185135.1|185005.1|185129.6|184999.6|5
1739260360000|2025-02-11 07:52:40|185133.9|185003.9|185136.3|185006.3|185136.4|185006.4|185133.9|185003.9|5
1739260370000|2025-02-11 07:52:50|185137.3|185007.3|185136.3|185006.3|185137.3|185007.3|185136.3|185006.3|2
1739260380000|2025-02-11 07:53:00|185135.1|185005.1|185131.3|185001.3|185135.1|185005.1|185129.6|184999.6|4
1739260390000|2025-02-11 07:53:10|185125.2|184995.2|185127.8|184997.8|185130|185000|185119.1|184989.1|5
1739260400000|2025-02-11 07:53:20|185127|184997|185127|184997|185127|184997|185127|184997|1
1739260410000|2025-02-11 07:53:30|185125.7|184995.7|185078.4|184948.4|185127.1|184997.1|185078.4|184948.4|11
1739260420000|2025-02-11 07:53:40|185080.6|184950.6|185076.5|184946.5|185082.1|184952.1|185076.5|184946.5|5
1739260440000|2025-02-11 07:54:00|185074.7|184944.7|185072.5|184942.5|185074.7|184944.7|185072.5|184942.5|2
1739260460000|2025-02-11 07:54:20|185079.6|184949.6|185083.1|184953.1|185083.1|184953.1|185079.6|184949.6|2
1739260470000|2025-02-11 07:54:30|185086.6|184956.6|185083.3|184953.3|185086.6|184956.6|185079.1|184949.1|4
1739260480000|2025-02-11 07:54:40|185087.5|184957.5|185087.5|184957.5|185087.5|184957.5|185087.5|184957.5|1
1739260500000|2025-02-11 07:55:00|185083.1|184953.1|185058.6|184968.6|185083.1|184968.6|185058.6|184953.1|2
1739260520000|2025-02-11 07:55:20|185063.6|184973.6|185073.2|184983.2|185073.2|184983.2|185063.6|184973.6|4
1739260540000|2025-02-11 07:55:40|185069.2|184979.2|185069.2|184979.2|185069.2|184979.2|185069.2|184979.2|1
1739260550000|2025-02-11 07:55:50|185073.9|184983.9|185073.9|184983.9|185073.9|184983.9|185073.9|184983.9|1
1739260560000|2025-02-11 07:56:00|185079.8|184989.8|185072.7|184982.7|185121.8|185031.8|185072.7|184982.7|8
1739260570000|2025-02-11 07:56:10|185046.7|184956.7|184994.7|184904.7|185052|184962|184980.8|184890.8|14
1739260580000|2025-02-11 07:56:20|184990.7|184900.7|184985.4|184895.4|184990.7|184900.7|184981.5|184891.5|6
1739260590000|2025-02-11 07:56:30|184980.5|184890.5|184972|184882|184984.4|184894.4|184972|184882|6
1739260600000|2025-02-11 07:56:40|184976.5|184886.5|184974.8|184884.8|184987.8|184897.8|184974.8|184884.8|7
1739260610000|2025-02-11 07:56:50|184970.5|184880.5|184942.8|184852.8|184974.7|184884.7|184942.8|184852.8|7
1739260620000|2025-02-11 07:57:00|184954.1|184864.1|184944|184854|184954.1|184864.1|184942.8|184852.8|10
1739260630000|2025-02-11 07:57:10|184947.5|184857.5|184955.8|184865.8|184964.4|184874.4|184947.5|184857.5|10
1739260640000|2025-02-11 07:57:20|184960.3|184870.3|184946.1|184856.1|184963.6|184873.6|184946.1|184856.1|6
1739260650000|2025-02-11 07:57:30|184971.6|184881.6|184977.6|184887.6|184977.6|184887.6|184955.2|184865.2|13
1739260660000|2025-02-11 07:57:40|184968.8|184878.8|184968.8|184878.8|184968.8|184878.8|184968.8|184878.8|1
1739260670000|2025-02-11 07:57:50|184964.7|184874.7|184961.3|184871.3|184964.7|184874.7|184961.3|184871.3|2
1739260680000|2025-02-11 07:58:00|184962.2|184872.2|184974.1|184884.1|184979.7|184889.7|184962.2|184872.2|9
1739260690000|2025-02-11 07:58:10|184980.1|184890.1|185010.6|184920.6|185010.6|184920.6|184979.8|184889.8|15
1739260700000|2025-02-11 07:58:20|185010.7|184920.7|185025.5|184935.5|185031.1|184941.1|185010.7|184920.7|13
1739260710000|2025-02-11 07:58:30|185031.6|184941.6|185002.5|184912.5|185031.6|184941.6|184982.8|184892.8|15
1739260720000|2025-02-11 07:58:40|184999.8|184909.8|185001.1|184911.1|185004.6|184914.6|184998.8|184908.8|7
1739260730000|2025-02-11 07:58:50|185015.6|184925.6|185022.3|184932.3|185022.3|184932.3|185005.2|184915.2|4
1739260740000|2025-02-11 07:59:00|185024.3|184934.3|185031.4|184941.4|185039.5|184949.5|185024.3|184934.3|9
1739260750000|2025-02-11 07:59:10|185033.6|184943.6|185031.4|184941.4|185037.7|184947.7|185026.9|184936.9|12
1739260760000|2025-02-11 07:59:20|185032.4|184942.4|185027.8|184937.8|185032.4|184942.4|185026|184936|6
1739260770000|2025-02-11 07:59:30|185030.4|184940.4|185040.2|184950.2|185042.5|184952.5|185027.3|184937.3|13
1739260780000|2025-02-11 07:59:40|185041.3|184951.3|185039.9|184949.9|185043.4|184953.4|185036.1|184946.1|11
1739260790000|2025-02-11 07:59:50|185036|184946|185036.1|184946.1|185038.2|184948.2|185029.8|184939.8|10
1739260800000|2025-02-11 08:00:00|185030.9|184940.9|184987|184897|185042.5|184952.5|184985.6|184895.6|24
1739260810000|2025-02-11 08:00:10|184989.2|184899.2|184952.4|184862.4|184990.1|184900.1|184950.3|184860.3|20
1739260820000|2025-02-11 08:00:20|184950.1|184860.1|184952|184862|184954.5|184864.5|184948.1|184858.1|15
1739260830000|2025-02-11 08:00:30|184951.9|184861.9|184960.4|184870.4|184964.2|184874.2|184949.6|184859.6|16
1739260840000|2025-02-11 08:00:40|184960.1|184870.1|184951.5|184861.5|184963.1|184873.1|184951.5|184861.5|14
1739260850000|2025-02-11 08:00:50|184953.7|184863.7|184960|184870|184960|184870|184953.7|184863.7|3
1739260860000|2025-02-11 08:01:00|184961.8|184871.8|184964|184874|184964|184874|184961.7|184871.7|4
1739260870000|2025-02-11 08:01:10|184959.7|184869.7|184946.1|184856.1|184959.7|184869.7|184946.1|184856.1|5
1739260880000|2025-02-11 08:01:20|184943.8|184853.8|184941.5|184851.5|184943.8|184853.8|184941.5|184851.5|2
1739260890000|2025-02-11 08:01:30|184938.4|184848.4|184915.7|184825.7|184940.3|184850.3|184915.7|184825.7|7
1739260900000|2025-02-11 08:01:40|184913.4|184823.4|184898.4|184808.4|184915.8|184825.8|184894.6|184804.6|12
1739260910000|2025-02-11 08:01:50|184901.1|184811.1|184896|184806|184911.1|184821.1|184896|184806|11
1739260920000|2025-02-11 08:02:00|184893.8|184803.8|184896.5|184806.5|184899.1|184809.1|184887.2|184797.2|9
1739260930000|2025-02-11 08:02:10|184893.9|184803.9|184894.7|184804.7|184906.5|184816.5|184885.7|184795.7|10
1739260940000|2025-02-11 08:02:20|184896.6|184806.6|184890.5|184800.5|184896.6|184806.6|184890.5|184800.5|4
1739260950000|2025-02-11 08:02:30|184887.5|184797.5|184886.9|184796.9|184888.9|184798.9|184886.9|184796.9|3
1739260960000|2025-02-11 08:02:40|184882.8|184792.8|184882.7|184792.7|184890.7|184800.7|184882.7|184792.7|6
1739260970000|2025-02-11 08:02:50|184884.5|184794.5|184884.5|184794.5|184884.5|184794.5|184884.5|184794.5|1
1739260980000|2025-02-11 08:03:00|184886.7|184796.7|184884.7|184794.7|184886.7|184796.7|184884.7|184794.7|2
1739261000000|2025-02-11 08:03:20|184882.7|184792.7|184892.1|184802.1|184892.1|184802.1|184882.7|184792.7|2
1739261010000|2025-02-11 08:03:30|184889.1|184799.1|184896.2|184806.2|184896.2|184806.2|184889.1|184799.1|4
1739261020000|2025-02-11 08:03:40|184891|184801|184892.1|184802.1|184894.5|184804.5|184891|184801|6
1739261030000|2025-02-11 08:03:50|184890.4|184800.4|184889.8|184799.8|184892.5|184802.5|184889.8|184799.8|3
1739261040000|2025-02-11 08:04:00|184891.8|184801.8|184889.8|184799.8|184891.8|184801.8|184889.8|184799.8|2
1739261050000|2025-02-11 08:04:10|184885.7|184795.7|184884.1|184794.1|184885.7|184795.7|184870.7|184780.7|8
1739261060000|2025-02-11 08:04:20|184880.7|184790.7|184891.4|184801.4|184891.4|184801.4|184880.7|184790.7|4
1739261070000|2025-02-11 08:04:30|184894.9|184804.9|184915.1|184825.1|184927|184837|184891.4|184801.4|9
1739261080000|2025-02-11 08:04:40|184922.9|184832.9|184912.3|184822.3|184922.9|184832.9|184912.3|184822.3|4
1739261090000|2025-02-11 08:04:50|184916.5|184826.5|184916.5|184826.5|184916.5|184826.5|184916.5|184826.5|1
1739261100000|2025-02-11 08:05:00|184902.3|184812.3|184890.2|184800.2|184902.3|184812.3|184882.6|184792.6|16
1739261110000|2025-02-11 08:05:10|184886.9|184796.9|184889.4|184799.4|184889.4|184799.4|184876.8|184786.8|13
1739261120000|2025-02-11 08:05:20|184886.1|184796.1|184891.7|184801.7|184895.5|184805.5|184886.1|184796.1|6
1739261130000|2025-02-11 08:05:30|184888.7|184798.7|184910.7|184820.7|184918.1|184828.1|184888.7|184798.7|9
1739261140000|2025-02-11 08:05:40|184913.1|184823.1|184921.7|184831.7|184932.2|184842.2|184913.1|184823.1|8
1739261150000|2025-02-11 08:05:50|184925.8|184835.8|184922.7|184832.7|184935.3|184845.3|184918.7|184828.7|12
1739261160000|2025-02-11 08:06:00|184919.3|184829.3|184914.1|184824.1|184919.5|184829.5|184914.1|184824.1|4
1739261170000|2025-02-11 08:06:10|184917.4|184827.4|184913.3|184823.3|184921.9|184831.9|184913.2|184823.2|6
1739261180000|2025-02-11 08:06:20|184916.7|184826.7|184917.2|184827.2|184925.3|184835.3|184914.6|184824.6|7
1739261190000|2025-02-11 08:06:30|184921.1|184831.1|184904.9|184814.9|184921.1|184831.1|184904.9|184814.9|6
1739261200000|2025-02-11 08:06:40|184903.3|184813.3|184894.7|184804.7|184909.6|184819.6|184885.9|184795.9|15
1739261210000|2025-02-11 08:06:50|184893.1|184803.1|184893.9|184803.9|184893.9|184803.9|184889.1|184799.1|7
1739261220000|2025-02-11 08:07:00|184890.7|184800.7|184885.9|184795.9|184892.1|184802.1|184883.8|184793.8|9
1739261230000|2025-02-11 08:07:10|184888.5|184798.5|184882.8|184792.8|184890.4|184800.4|184882.8|184792.8|6
1739261240000|2025-02-11 08:07:20|184880.3|184790.3|184879.3|184789.3|184880.3|184790.3|184871|184781|5
1739261250000|2025-02-11 08:07:30|184875|184785|184877.6|184787.6|184885.2|184795.2|184875|184785|8
1739261260000|2025-02-11 08:07:40|184881.4|184791.4|184852.4|184762.4|184881.4|184791.4|184850.1|184760.1|6
1739261270000|2025-02-11 08:07:50|184844.1|184754.1|184852.5|184762.5|184855.8|184765.8|184844.1|184754.1|5
1739261280000|2025-02-11 08:08:00|184856.3|184766.3|184851.3|184761.3|184856.3|184766.3|184847.8|184757.8|5
1739261290000|2025-02-11 08:08:10|184848.9|184758.9|184848.9|184758.9|184848.9|184758.9|184848.9|184758.9|1
1739261300000|2025-02-11 08:08:20|184860|184770|184879.1|184789.1|184879.1|184789.1|184860|184770|6
1739261310000|2025-02-11 08:08:30|184875.3|184785.3|184864.1|184774.1|184875.3|184785.3|184856|184766|11
1739261320000|2025-02-11 08:08:40|184869.1|184779.1|184869.4|184779.4|184877.1|184787.1|184869.1|184779.1|5
1739261330000|2025-02-11 08:08:50|184864.7|184774.7|184845.4|184755.4|184868.4|184778.4|184842.5|184752.5|10
1739261340000|2025-02-11 08:09:00|184849.3|184759.3|184843.8|184753.8|184849.3|184759.3|184840.7|184750.7|4
1739261350000|2025-02-11 08:09:10|184824|184734|184821.2|184731.2|184824|184734|184816.3|184726.3|7
1739261360000|2025-02-11 08:09:20|184818.9|184728.9|184774|184684|184818.9|184728.9|184745.4|184655.4|18
1739261370000|2025-02-11 08:09:30|184775.9|184685.9|184778.4|184688.4|184778.4|184688.4|184773.1|184683.1|4
1739261380000|2025-02-11 08:09:40|184781.3|184691.3|184782|184692|184783.5|184693.5|184778.2|184688.2|6
1739261390000|2025-02-11 08:09:50|184785.4|184695.4|184769.2|184679.2|184792.1|184702.1|184765.1|184675.1|18
1739261400000|2025-02-11 08:10:00|184765.8|184675.8|184771.2|184681.2|184771.2|184681.2|184764.2|184674.2|7
1739261410000|2025-02-11 08:10:10|184774.3|184684.3|184766.6|184676.6|184774.3|184684.3|184766.6|184676.6|3
1739261420000|2025-02-11 08:10:20|184762|184672|184765.9|184675.9|184765.9|184675.9|184762|184672|2
1739261430000|2025-02-11 08:10:30|184769.3|184679.3|184784.3|184694.3|184789.4|184699.4|184767.2|184677.2|11
1739261440000|2025-02-11 08:10:40|184781.5|184691.5|184780.9|184690.9|184781.5|184691.5|184774.8|184684.8|4
1739261450000|2025-02-11 08:10:50|184780.2|184690.2|184783.5|184693.5|184783.5|184693.5|184780.2|184690.2|3
1739261460000|2025-02-11 08:11:00|184780.3|184690.3|184754.3|184664.3|184795.9|184705.9|184746|184656|8
1739261470000|2025-02-11 08:11:10|184748.1|184658.1|184773.3|184683.3|184776|184686|184748.1|184658.1|8
1739261480000|2025-02-11 08:11:20|184770.7|184680.7|184772.6|184682.6|184772.6|184682.6|184770.7|184680.7|2
1739261490000|2025-02-11 08:11:30|184769.8|184679.8|184770.6|184680.6|184770.6|184680.6|184761.2|184671.2|9
1739261500000|2025-02-11 08:11:40|184768|184678|184768|184678|184768|184678|184768|184678|1
1739261510000|2025-02-11 08:11:50|184769.5|184679.5|184792.8|184702.8|184798.9|184708.9|184769.5|184679.5|8
1739261520000|2025-02-11 08:12:00|184795.3|184705.3|184795.4|184705.4|184795.4|184705.4|184793.1|184703.1|3
1739261540000|2025-02-11 08:12:20|184793.2|184703.2|184768.9|184678.9|184793.2|184703.2|184763.6|184673.6|13
1739261550000|2025-02-11 08:12:30|184770.1|184680.1|184776.7|184686.7|184776.7|184686.7|184769.8|184679.8|4
1739261560000|2025-02-11 08:12:40|184782.9|184692.9|184777.2|184687.2|184782.9|184692.9|184777.2|184687.2|2
1739261570000|2025-02-11 08:12:50|184776.5|184686.5|184776.5|184686.5|184776.5|184686.5|184776.5|184686.5|1
1739261580000|2025-02-11 08:13:00|184783.2|184693.2|184793.9|184703.9|184794.7|184704.7|184783.2|184693.2|7
1739261590000|2025-02-11 08:13:10|184791.8|184701.8|184791|184701|184791.8|184701.8|184788.8|184698.8|3
1739261600000|2025-02-11 08:13:20|184793.1|184703.1|184793.1|184703.1|184793.1|184703.1|184793.1|184703.1|1
1739261620000|2025-02-11 08:13:40|184791|184701|184768.2|184678.2|184791|184701|184766.9|184676.9|6
1739261630000|2025-02-11 08:13:50|184767.1|184677.1|184763|184673|184767.1|184677.1|184760|184670|5
1739261640000|2025-02-11 08:14:00|184762|184672|184768.8|184678.8|184768.8|184678.8|184755.4|184665.4|7
1739261650000|2025-02-11 08:14:10|184770.3|184680.3|184769.4|184679.4|184770.3|184680.3|184769.4|184679.4|2
1739261660000|2025-02-11 08:14:20|184772.6|184682.6|184772.6|184682.6|184772.6|184682.6|184772.6|184682.6|1
1739261670000|2025-02-11 08:14:30|184773.8|184683.8|184796.2|184706.2|184796.2|184706.2|184773.2|184683.2|10
1739261680000|2025-02-11 08:14:40|184791.8|184701.8|184776.9|184686.9|184791.8|184701.8|184776.7|184686.7|7
1739261690000|2025-02-11 08:14:50|184781.7|184691.7|184781.7|184691.7|184781.7|184691.7|184781.7|184691.7|1
1739261700000|2025-02-11 08:15:00|184789.3|184699.3|184807.3|184717.3|184807.3|184717.3|184789.3|184699.3|5
1739261710000|2025-02-11 08:15:10|184804.5|184714.5|184813|184723|184815.6|184725.6|184804.5|184714.5|5
1739261720000|2025-02-11 08:15:20|184800|184710|184802.9|184712.9|184806.6|184716.6|184800|184710|7
1739261730000|2025-02-11 08:15:30|184803.6|184713.6|184791.7|184701.7|184803.6|184713.6|184785.3|184695.3|11
1739261740000|2025-02-11 08:15:40|184786.7|184696.7|184793.2|184703.2|184794.4|184704.4|184786.7|184696.7|6
1739261750000|2025-02-11 08:15:50|184788.4|184698.4|184801.6|184711.6|184807.5|184717.5|184788.4|184698.4|6
1739261760000|2025-02-11 08:16:00|184793.9|184703.9|184803.1|184713.1|184805.9|184715.9|184793.9|184703.9|9
1739261770000|2025-02-11 08:16:10|184800.2|184710.2|184800.2|184710.2|184800.2|184710.2|184800.2|184710.2|1
1739261780000|2025-02-11 08:16:20|184796.6|184706.6|184791.4|184701.4|184796.6|184706.6|184785.6|184695.6|6
1739261790000|2025-02-11 08:16:30|184783.8|184693.8|184799.5|184709.5|184803.9|184713.9|184783.8|184693.8|13
1739261800000|2025-02-11 08:16:40|184797.5|184707.5|184797.5|184707.5|184797.5|184707.5|184797.5|184707.5|1
1739261820000|2025-02-11 08:17:00|184801.9|184711.9|184792.5|184702.5|184806.2|184716.2|184792.5|184702.5|8
1739261830000|2025-02-11 08:17:10|184783.9|184693.9|184789.6|184699.6|184790.9|184700.9|184779.8|184689.8|5
1739261840000|2025-02-11 08:17:20|184784|184694|184689.9|184599.9|184784|184694|184684.9|184594.9|15
1739261850000|2025-02-11 08:17:30|184696.3|184606.3|184690.7|184600.7|184696.3|184606.3|184690.7|184600.7|2
1739261860000|2025-02-11 08:17:40|184695.4|184605.4|184712.8|184622.8|184714.9|184624.9|184688.9|184598.9|8
1739261870000|2025-02-11 08:17:50|184708.2|184618.2|184692.8|184602.8|184708.2|184618.2|184684.6|184594.6|8
1739261890000|2025-02-11 08:18:10|184686.5|184596.5|184695.7|184605.7|184695.7|184605.7|184686.5|184596.5|4
1739261900000|2025-02-11 08:18:20|184699.9|184609.9|184700.9|184610.9|184705.9|184615.9|184699.9|184609.9|3
1739261910000|2025-02-11 08:18:30|184707|184617|184707.3|184617.3|184707.3|184617.3|184698.8|184608.8|9
1739261920000|2025-02-11 08:18:40|184702.2|184612.2|184693.5|184603.5|184713.2|184623.2|184684.2|184594.2|9
1739261930000|2025-02-11 08:18:50|184698.1|184608.1|184688.6|184598.6|184714.6|184624.6|184686.7|184596.7|10
1739261940000|2025-02-11 08:19:00|184685.6|184595.6|184690.6|184600.6|184691.3|184601.3|184685.6|184595.6|5
1739261950000|2025-02-11 08:19:10|184683.9|184593.9|184657.1|184567.1|184690.1|184600.1|184647.6|184557.6|13
1739261960000|2025-02-11 08:19:20|184651.4|184561.4|184681.8|184591.8|184681.8|184591.8|184646.4|184556.4|13
1739261970000|2025-02-11 08:19:30|184689.1|184599.1|184679.4|184589.4|184689.1|184599.1|184679.4|184589.4|3
1739261980000|2025-02-11 08:19:40|184684.6|184594.6|184680.6|184590.6|184684.9|184594.9|184673.2|184583.2|5
1739261990000|2025-02-11 08:19:50|184675.9|184585.9|184675.9|184585.9|184675.9|184585.9|184675.9|184585.9|1
1739262000000|2025-02-11 08:20:00|184680.9|184590.9|184683|184593|184688.4|184598.4|184673.4|184583.4|7
1739262010000|2025-02-11 08:20:10|184691.6|184601.6|184691.6|184601.6|184691.6|184601.6|184691.6|184601.6|1
1739262020000|2025-02-11 08:20:20|184683.8|184593.8|184682.5|184592.5|184687.1|184597.1|184682.5|184592.5|3
1739262030000|2025-02-11 08:20:30|184677.2|184587.2|184683.7|184593.7|184689|184599|184677.2|184587.2|4
1739262040000|2025-02-11 08:20:40|184679.2|184589.2|184682.2|184592.2|184682.2|184592.2|184668.8|184578.8|7
1739262050000|2025-02-11 08:20:50|184674.6|184584.6|184649.8|184559.8|184679.9|184589.9|184645.4|184555.4|7
1739262060000|2025-02-11 08:21:00|184645.5|184555.5|184656.2|184566.2|184661.4|184571.4|184640.7|184550.7|8
1739262070000|2025-02-11 08:21:10|184661.3|184571.3|184682.7|184592.7|184694.5|184604.5|184661.3|184571.3|7
1739262080000|2025-02-11 08:21:20|184685.2|184595.2|184685.2|184595.2|184685.2|184595.2|184685.2|184595.2|1
1739262090000|2025-02-11 08:21:30|184677.2|184587.2|184671.3|184581.3|184677.2|184587.2|184662.1|184572.1|4
1739262100000|2025-02-11 08:21:40|184666.2|184576.2|184648.9|184558.9|184666.2|184576.2|184648.9|184558.9|3
1739262110000|2025-02-11 08:21:50|184653.6|184563.6|184652.6|184562.6|184658.8|184568.8|184644|184554|10
1739262120000|2025-02-11 08:22:00|184655.4|184565.4|184674.2|184584.2|184683.6|184593.6|184655.4|184565.4|10
1739262130000|2025-02-11 08:22:10|184677.6|184587.6|184679.4|184589.4|184686.3|184596.3|184673.9|184583.9|7
1739262140000|2025-02-11 08:22:20|184676.6|184586.6|184681.1|184591.1|184681.1|184591.1|184674.5|184584.5|4
1739262150000|2025-02-11 08:22:30|184685.1|184595.1|184685.1|184595.1|184685.1|184595.1|184685.1|184595.1|1
1739262160000|2025-02-11 08:22:40|184688.6|184598.6|184711.8|184621.8|184715|184625|184688.6|184598.6|4
1739262170000|2025-02-11 08:22:50|184716|184626|184723.5|184633.5|184728.3|184638.3|184715.7|184625.7|14
1739262180000|2025-02-11 08:23:00|184728.4|184638.4|184736.7|184646.7|184740.4|184650.4|184724.2|184634.2|4
1739262190000|2025-02-11 08:23:10|184734.5|184644.5|184726.4|184636.4|184734.5|184644.5|184726.4|184636.4|2
1739262200000|2025-02-11 08:23:20|184724.9|184634.9|184688.5|184598.5|184724.9|184634.9|184688.5|184598.5|5
1739262210000|2025-02-11 08:23:30|184689.9|184599.9|184698.9|184608.9|184699.1|184609.1|184689.9|184599.9|4
1739262220000|2025-02-11 08:23:40|184694.9|184604.9|184686.2|184596.2|184694.9|184604.9|184685.2|184595.2|5
1739262230000|2025-02-11 08:23:50|184683.8|184593.8|184684.2|184594.2|184692.6|184602.6|184680.5|184590.5|8
1739262240000|2025-02-11 08:24:00|184686.8|184596.8|184689.9|184599.9|184689.9|184599.9|184685.4|184595.4|4
1739262250000|2025-02-11 08:24:10|184696.5|184606.5|184688.9|184598.9|184703.4|184613.4|184688.9|184598.9|6
1739262260000|2025-02-11 08:24:20|184686.7|184596.7|184683.7|184593.7|184692.4|184602.4|184679.5|184589.5|12
1739262270000|2025-02-11 08:24:30|184683.9|184593.9|184676.2|184586.2|184683.9|184593.9|184676.2|184586.2|4
1739262280000|2025-02-11 08:24:40|184671.7|184581.7|184671.3|184581.3|184671.7|184581.7|184671.3|184581.3|2
1739262310000|2025-02-11 08:25:10|184674.7|184584.7|184681|184591|184685.8|184595.8|184674.7|184584.7|5
1739262320000|2025-02-11 08:25:20|184686.3|184596.3|184694.9|184604.9|184694.9|184604.9|184686.3|184596.3|3
1739262330000|2025-02-11 08:25:30|184696.6|184606.6|184705|184615|184709.8|184619.8|184696.6|184606.6|7
1739262340000|2025-02-11 08:25:40|184708.3|184618.3|184715.3|184625.3|184718.6|184628.6|184708.3|184618.3|6
1739262350000|2025-02-11 08:25:50|184718.4|184628.4|184713.9|184623.9|184718.4|184628.4|184713.9|184623.9|2
1739262360000|2025-02-11 08:26:00|184717.3|184627.3|184717.3|184627.3|184717.3|184627.3|184717.3|184627.3|1
1739262370000|2025-02-11 08:26:10|184724.5|184634.5|184750.1|184660.1|184750.1|184660.1|184724.5|184634.5|6
1739262380000|2025-02-11 08:26:20|184752.3|184662.3|184743.5|184653.5|184752.3|184662.3|184743.5|184653.5|9
1739262390000|2025-02-11 08:26:30|184742.3|184652.3|184730.2|184640.2|184742.9|184652.9|184730.2|184640.2|11
1739262400000|2025-02-11 08:26:40|184727.9|184637.9|184728.9|184638.9|184728.9|184638.9|184727.9|184637.9|2
1739262410000|2025-02-11 08:26:50|184732.2|184642.2|184710.6|184620.6|184732.2|184642.2|184709.4|184619.4|8
1739262420000|2025-02-11 08:27:00|184710.8|184620.8|184697.6|184607.6|184715.2|184625.2|184697.6|184607.6|8
1739262430000|2025-02-11 08:27:10|184695.8|184605.8|184697.2|184607.2|184697.2|184607.2|184694.7|184604.7|4
1739262440000|2025-02-11 08:27:20|184696|184606|184693.7|184603.7|184696|184606|184692.8|184602.8|5
1739262450000|2025-02-11 08:27:30|184691.4|184601.4|184695.5|184605.5|184695.5|184605.5|184691.4|184601.4|4
1739262460000|2025-02-11 08:27:40|184699.7|184609.7|184716.5|184626.5|184718.5|184628.5|184699.7|184609.7|4
1739262470000|2025-02-11 08:27:50|184715.4|184625.4|184714.8|184624.8|184715.4|184625.4|184714.8|184624.8|2
1739262480000|2025-02-11 08:28:00|184716.1|184626.1|184718.1|184628.1|184718.1|184628.1|184716.1|184626.1|2
1739262490000|2025-02-11 08:28:10|184719.2|184629.2|184720.2|184630.2|184720.2|184630.2|184717.2|184627.2|4
1739262500000|2025-02-11 08:28:20|184722.4|184632.4|184718.1|184628.1|184731.1|184641.1|184718.1|184628.1|10
1739262520000|2025-02-11 08:28:40|184717.1|184627.1|184693.8|184603.8|184718.2|184628.2|184692|184602|7
1739262530000|2025-02-11 08:28:50|184702.4|184612.4|184709.1|184619.1|184713.3|184623.3|184699|184609|5
1739262540000|2025-02-11 08:29:00|184715.6|184625.6|184715.4|184625.4|184720.5|184630.5|184715.4|184625.4|6
1739262550000|2025-02-11 08:29:10|184718.5|184628.5|184720.2|184630.2|184720.2|184630.2|184714.5|184624.5|5
1739262570000|2025-02-11 08:29:30|184722.1|184632.1|184722.1|184632.1|184722.1|184632.1|184722.1|184632.1|1
1739262580000|2025-02-11 08:29:40|184719.5|184629.5|184715.6|184625.6|184719.5|184629.5|184715.6|184625.6|2
1739262590000|2025-02-11 08:29:50|184720.3|184630.3|184716.6|184626.6|184720.3|184630.3|184716.6|184626.6|2
1739262600000|2025-02-11 08:30:00|184721.5|184631.5|184723.3|184633.3|184723.3|184633.3|184716.1|184626.1|4
1739262610000|2025-02-11 08:30:10|184719.5|184629.5|184765.4|184675.4|184765.4|184675.4|184719.5|184629.5|11
1739262620000|2025-02-11 08:30:20|184759.5|184669.5|184768.9|184678.9|184773.5|184683.5|184751.6|184661.6|15
1739262630000|2025-02-11 08:30:30|184773.7|184683.7|184765.8|184675.8|184773.7|184683.7|184759.8|184669.8|7
1739262640000|2025-02-11 08:30:40|184762.2|184672.2|184758.9|184668.9|184768.8|184678.8|184758.9|184668.9|3
1739262650000|2025-02-11 08:30:50|184763.2|184673.2|184767|184677|184770.9|184680.9|184754.9|184664.9|8
1739262660000|2025-02-11 08:31:00|184773.2|184683.2|184786.9|184696.9|184798.7|184708.7|184773.2|184683.2|17
1739262670000|2025-02-11 08:31:10|184787|184697|184777.7|184687.7|184794.1|184704.1|184777.7|184687.7|10
1739262680000|2025-02-11 08:31:20|184773.8|184683.8|184787.8|184697.8|184793.4|184703.4|184773.8|184683.8|13
1739262690000|2025-02-11 08:31:30|184782.8|184692.8|184786.1|184696.1|184796.6|184706.6|184777|184687|13
1739262700000|2025-02-11 08:31:40|184793.4|184703.4|184787.8|184697.8|184793.4|184703.4|184766.4|184676.4|14
1739262710000|2025-02-11 08:31:50|184791.6|184701.6|184788.1|184698.1|184793.7|184703.7|184779.3|184689.3|11
1739262720000|2025-02-11 08:32:00|184799|184709|184800.7|184710.7|184808|184718|184792|184702|19
1739262730000|2025-02-11 08:32:10|184804.6|184714.6|184822.1|184692.1|184828.6|184738.6|184800.4|184692.1|6
1739262740000|2025-02-11 08:32:20|184816.7|184686.7|184824.7|184694.7|184824.7|184694.7|184815.7|184685.7|7
1739262750000|2025-02-11 08:32:30|184819.4|184689.4|184821.6|184691.6|184821.6|184691.6|184819.4|184689.4|2
1739262760000|2025-02-11 08:32:40|184825|184695|184823.8|184693.8|184830.8|184700.8|184823.8|184693.8|6
1739262770000|2025-02-11 08:32:50|184823.1|184693.1|184819|184689|184823.1|184693.1|184816.7|184686.7|9
1739262780000|2025-02-11 08:33:00|184821.3|184691.3|184813.5|184683.5|184821.3|184691.3|184813.5|184683.5|6
1739262790000|2025-02-11 08:33:10|184811.6|184681.6|184817.8|184687.8|184821.7|184691.7|184803.5|184673.5|11
1739262800000|2025-02-11 08:33:20|184819.1|184689.1|184815.9|184685.9|184819.6|184689.6|184815.9|184685.9|10
1739262810000|2025-02-11 08:33:30|184819.2|184689.2|184892.8|184762.8|184893.5|184763.5|184819.2|184689.2|11
1739262820000|2025-02-11 08:33:40|184876|184786|184856.4|184766.4|184876.5|184786|184839.4|184709.4|11
1739262830000|2025-02-11 08:33:50|184858.9|184768.9|184854.7|184764.7|184861.4|184771.4|184854.7|184764.7|5
1739262840000|2025-02-11 08:34:00|184852.7|184762.7|184803.9|184713.9|184852.7|184762.7|184802.2|184712.2|6
1739262850000|2025-02-11 08:34:10|184801.5|184711.5|184797.4|184707.4|184801.5|184711.5|184795.8|184705.8|5
1739262860000|2025-02-11 08:34:20|184802.8|184712.8|184798.1|184708.1|184804.8|184714.8|184798.1|184708.1|4
1739262870000|2025-02-11 08:34:30|184796.9|184706.9|184791.6|184701.6|184796.9|184706.9|184791.6|184701.6|3
1739262890000|2025-02-11 08:34:50|184793.4|184703.4|184795.4|184705.4|184795.4|184705.4|184793.4|184703.4|3
1739262900000|2025-02-11 08:35:00|184792.9|184702.9|184820.2|184690.2|184820.2|184702.9|184792.9|184678.8|3
1739262910000|2025-02-11 08:35:10|184808.1|184678.1|184808.1|184678.1|184808.1|184678.1|184808.1|184678.1|1
1739262930000|2025-02-11 08:35:30|184797.4|184667.4|184845.1|184715.1|184855.8|184725.8|184797.4|184667.4|7
1739262940000|2025-02-11 08:35:40|184856.2|184726.2|184835.1|184745.1|184856.2|184745.1|184835.1|184726.2|2
1739262950000|2025-02-11 08:35:50|184820.7|184730.7|184818.8|184728.8|184820.7|184730.7|184812.6|184722.6|7
1739262960000|2025-02-11 08:36:00|184816.4|184726.4|184816.3|184726.3|184816.4|184726.4|184807.1|184717.1|4
1739262970000|2025-02-11 08:36:10|184818.1|184728.1|184818.1|184728.1|184818.1|184728.1|184818.1|184728.1|1
1739262980000|2025-02-11 08:36:20|184820.1|184730.1|184774.6|184684.6|184820.1|184730.1|184774.6|184684.6|9
1739262990000|2025-02-11 08:36:30|184772.6|184682.6|184772.5|184682.5|184772.6|184682.6|184770.2|184680.2|3
1739263000000|2025-02-11 08:36:40|184774.7|184684.7|184773.2|184683.2|184774.7|184684.7|184772.8|184682.8|3
1739263010000|2025-02-11 08:36:50|184774.6|184684.6|184772.4|184682.4|184774.6|184684.6|184771.2|184681.2|4
1739263040000|2025-02-11 08:37:20|184776.6|184686.6|184777.1|184687.1|184793|184703|184776.6|184686.6|6
1739263050000|2025-02-11 08:37:30|184779.9|184689.9|184781.8|184691.8|184781.8|184691.8|184779.9|184689.9|2
1739263060000|2025-02-11 08:37:40|184783.9|184693.9|184781.9|184691.9|184783.9|184693.9|184781.9|184691.9|2
1739263070000|2025-02-11 08:37:50|184784|184694|184782.2|184692.2|184784.1|184694.1|184781|184691|4
1739263080000|2025-02-11 08:38:00|184780.4|184690.4|184775.6|184685.6|184780.4|184690.4|184775.6|184685.6|3
1739263090000|2025-02-11 08:38:10|184773.7|184683.7|184750.8|184660.8|184773.7|184683.7|184750.8|184660.8|5
1739263100000|2025-02-11 08:38:20|184747.9|184657.9|184747.1|184657.1|184749.4|184659.4|184742.1|184652.1|8
1739263110000|2025-02-11 08:38:30|184749.4|184659.4|184747.7|184657.7|184754.8|184664.8|184746.9|184656.9|7
1739263120000|2025-02-11 08:38:40|184745.7|184655.7|184754.7|184664.7|184754.7|184664.7|184745.7|184655.7|4
1739263130000|2025-02-11 08:38:50|184753.8|184663.8|184738.1|184648.1|184753.8|184663.8|184738.1|184648.1|10
1739263140000|2025-02-11 08:39:00|184735.9|184645.9|184735.9|184645.9|184735.9|184645.9|184735.9|184645.9|1
1739263150000|2025-02-11 08:39:10|184737.6|184647.6|184745.5|184655.5|184745.5|184655.5|184737.6|184647.6|5
1739263160000|2025-02-11 08:39:20|184745.4|184655.4|184741.4|184651.4|184745.4|184655.4|184741.4|184651.4|2
1739263170000|2025-02-11 08:39:30|184739.3|184649.3|184746.4|184656.4|184752.7|184662.7|184739.3|184649.3|9
1739263180000|2025-02-11 08:39:40|184744.6|184654.6|184744.6|184654.6|184744.6|184654.6|184744.6|184654.6|1
1739263190000|2025-02-11 08:39:50|184741.7|184651.7|184747.9|184657.9|184752.1|184662.1|184739.8|184649.8|7
1739263200000|2025-02-11 08:40:00|184745.5|184655.5|184768.5|184678.5|184773.1|184683.1|184745.5|184655.5|12
1739263210000|2025-02-11 08:40:10|184772.4|184682.4|184766.7|184676.7|184777.2|184687.2|184766.7|184676.7|7
1739263220000|2025-02-11 08:40:20|184752.4|184662.4|184753.8|184663.8|184757.5|184667.5|184750.8|184660.8|8
1739263230000|2025-02-11 08:40:30|184776.3|184686.3|184770.2|184680.2|184776.3|184686.3|184770.2|184680.2|3
1739263240000|2025-02-11 08:40:40|184766.9|184676.9|184766.7|184676.7|184768.8|184678.8|184766.7|184676.7|3
1739263250000|2025-02-11 08:40:50|184742.5|184652.5|184723.6|184633.6|184758|184668|184723.6|184633.6|16
1739263260000|2025-02-11 08:41:00|184721.6|184631.6|184710.5|184620.5|184725|184635|184696.6|184606.6|18
1739263270000|2025-02-11 08:41:10|184717.2|184627.2|184714.1|184624.1|184721.5|184631.5|184714.1|184624.1|4
1739263280000|2025-02-11 08:41:20|184721.5|184631.5|184721.1|184631.1|184726.7|184636.7|184721.1|184631.1|4
1739263290000|2025-02-11 08:41:30|184719.3|184629.3|184718.9|184628.9|184719.3|184629.3|184717.1|184627.1|3
1739263300000|2025-02-11 08:41:40|184716.9|184626.9|184681.4|184591.4|184716.9|184626.9|184674.7|184584.7|11
1739263310000|2025-02-11 08:41:50|184686.4|184596.4|184633.7|184543.7|184686.4|184596.4|184633.7|184543.7|12
1739263320000|2025-02-11 08:42:00|184631.8|184541.8|184638.6|184548.6|184644.9|184554.9|184631.8|184541.8|9
1739263330000|2025-02-11 08:42:10|184644.8|184554.8|184642.8|184552.8|184645.3|184555.3|184642.8|184552.8|3
1739263340000|2025-02-11 08:42:20|184644.6|184554.6|184665.9|184575.9|184665.9|184575.9|184641.3|184551.3|9
1739263350000|2025-02-11 08:42:30|184670.5|184580.5|184667.7|184577.7|184670.5|184580.5|184665.8|184575.8|7
1739263360000|2025-02-11 08:42:40|184661.9|184571.9|184671.1|184581.1|184671.1|184581.1|184656.1|184566.1|5
1739263370000|2025-02-11 08:42:50|184670.1|184580.1|184712.9|184622.9|184712.9|184622.9|184670.1|184580.1|10
1739263380000|2025-02-11 08:43:00|184707.8|184617.8|184706.7|184616.7|184707.8|184617.8|184702.8|184612.8|6
1739263390000|2025-02-11 08:43:10|184712.6|184622.6|184709.8|184619.8|184712.6|184622.6|184706.8|184616.8|4
1739263400000|2025-02-11 08:43:20|184709.3|184619.3|184712.5|184622.5|184712.5|184622.5|184709.3|184619.3|2
1739263410000|2025-02-11 08:43:30|184716.4|184626.4|184701.9|184611.9|184718.5|184628.5|184701.9|184611.9|7
1739263420000|2025-02-11 08:43:40|184705.2|184615.2|184700.1|184610.1|184705.2|184615.2|184700.1|184610.1|2
1739263430000|2025-02-11 08:43:50|184704.7|184614.7|184699.7|184609.7|184704.7|184614.7|184696|184606|5
1739263440000|2025-02-11 08:44:00|184695.6|184605.6|184692.9|184602.9|184695.6|184605.6|184692.3|184602.3|4
1739263450000|2025-02-11 08:44:10|184694.9|184604.9|184701.1|184611.1|184701.1|184611.1|184694.9|184604.9|3
1739263460000|2025-02-11 08:44:20|184703.4|184613.4|184717.4|184627.4|184719.4|184629.4|184703.4|184613.4|4
1739263480000|2025-02-11 08:44:40|184710|184620|184717.1|184627.1|184717.1|184627.1|184710|184620|4
1739263490000|2025-02-11 08:44:50|184715.3|184625.3|184706.7|184616.7|184715.3|184625.3|184706.7|184616.7|3
1739263500000|2025-02-11 08:45:00|184703.5|184613.5|184706.6|184616.6|184711.9|184621.9|184703.5|184613.5|6
1739263510000|2025-02-11 08:45:10|184709.5|184619.5|184709.9|184619.9|184712.9|184622.9|184709.5|184619.5|3
1739263520000|2025-02-11 08:45:20|184712.2|184622.2|184711.9|184621.9|184712.2|184622.2|184709.9|184619.9|3
1739263530000|2025-02-11 08:45:30|184709.5|184619.5|184704.7|184614.7|184709.5|184619.5|184704.7|184614.7|4
1739263540000|2025-02-11 08:45:40|184702.7|184612.7|184696.8|184606.8|184702.7|184612.7|184692.5|184602.5|7
1739263550000|2025-02-11 08:45:50|184699.8|184609.8|184732.5|184642.5|184740.1|184650.1|184699.8|184609.8|8
1739263560000|2025-02-11 08:46:00|184742.3|184652.3|184775.3|184685.3|184775.3|184685.3|184736.3|184646.3|7
1739263570000|2025-02-11 08:46:10|184771.6|184681.6|184771.6|184681.6|184771.6|184681.6|184771.6|184681.6|1
1739263580000|2025-02-11 08:46:20|184774.1|184684.1|184767.4|184677.4|184776.6|184686.6|184762.2|184672.2|8
1739263590000|2025-02-11 08:46:30|184768.5|184678.5|184785.5|184695.5|184789|184699|184763.6|184673.6|18
1739263600000|2025-02-11 08:46:40|184782.4|184692.4|184793.8|184703.8|184797.7|184707.7|184782.4|184692.4|8
1739263610000|2025-02-11 08:46:50|184788.3|184698.3|184788.1|184698.1|184792.9|184702.9|184788.1|184698.1|3
1739263620000|2025-02-11 08:47:00|184792.6|184702.6|184763.2|184673.2|184792.6|184702.6|184752.4|184662.4|13
1739263630000|2025-02-11 08:47:10|184759.1|184669.1|184753.5|184663.5|184762.6|184672.6|184749.8|184659.8|6
1739263640000|2025-02-11 08:47:20|184750|184660|184782.5|184692.5|184782.5|184692.5|184747.3|184657.3|14
1739263650000|2025-02-11 08:47:30|184776.6|184686.6|184776.9|184686.9|184776.9|184686.9|184770.7|184680.7|7
1739263660000|2025-02-11 08:47:40|184772|184682|184793.4|184703.4|184793.4|184703.4|184757.7|184667.7|17
1739263670000|2025-02-11 08:47:50|184787.7|184697.7|184791.1|184701.1|184793.2|184703.2|184784.4|184694.4|6
1739263680000|2025-02-11 08:48:00|184787.4|184697.4|184786.7|184696.7|184790.8|184700.8|184786.7|184696.7|4
1739263690000|2025-02-11 08:48:10|184783.8|184693.8|184786.9|184696.9|184786.9|184696.9|184783.8|184693.8|2
1739263700000|2025-02-11 08:48:20|184782.3|184692.3|184785.4|184695.4|184792.3|184702.3|184782.3|184692.3|10
1739263710000|2025-02-11 08:48:30|184790.5|184700.5|184786.9|184696.9|184793.5|184703.5|184784.3|184694.3|7
1739263720000|2025-02-11 08:48:40|184784.2|184694.2|184788.1|184698.1|184788.8|184698.8|184784.2|184694.2|4
1739263730000|2025-02-11 08:48:50|184791.9|184701.9|184789|184699|184791.9|184701.9|184784.1|184694.1|4
1739263740000|2025-02-11 08:49:00|184786.1|184696.1|184788.5|184698.5|184788.9|184698.9|184785.4|184695.4|5
1739263750000|2025-02-11 08:49:10|184800.6|184710.6|184795.3|184705.3|184805.2|184715.2|184789.6|184699.6|7
1739263760000|2025-02-11 08:49:20|184798.6|184708.6|184792.2|184702.2|184809.9|184719.9|184789.1|184699.1|8
1739263770000|2025-02-11 08:49:30|184787.6|184697.6|184789.7|184699.7|184790.7|184700.7|184786.6|184696.6|4
1739263780000|2025-02-11 08:49:40|184785.7|184695.7|184770.6|184680.6|184788.6|184698.6|184770.6|184680.6|14
1739263790000|2025-02-11 08:49:50|184763.8|184673.8|184776.8|184686.8|184776.8|184686.8|184763.8|184673.8|5
1739263800000|2025-02-11 08:50:00|184775.9|184685.9|184784.4|184694.4|184784.4|184694.4|184775.9|184685.9|4
1739263810000|2025-02-11 08:50:10|184786.5|184696.5|184796.9|184706.9|184796.9|184706.9|184786.5|184696.5|4
1739263820000|2025-02-11 08:50:20|184796.7|184706.7|184763.1|184673.1|184796.7|184706.7|184763.1|184673.1|8
1739263830000|2025-02-11 08:50:30|184767.1|184677.1|184716.5|184626.5|184767.1|184677.1|184716.5|184626.5|11
1739263840000|2025-02-11 08:50:40|184719.7|184629.7|184718|184628|184720.5|184630.5|184718|184628|5
1739263850000|2025-02-11 08:50:50|184715.1|184625.1|184768.6|184678.6|184768.6|184678.6|184715.1|184625.1|8
1739263860000|2025-02-11 08:51:00|184766.4|184676.4|184760.4|184670.4|184766.4|184676.4|184722|184632|19
1739263870000|2025-02-11 08:51:10|184761.3|184671.3|184753.6|184663.6|184761.3|184671.3|184753.6|184663.6|4
1739263880000|2025-02-11 08:51:20|184753.1|184663.1|184751.2|184661.2|184753.1|184663.1|184749.2|184659.2|3
1739263890000|2025-02-11 08:51:30|184748.7|184658.7|184750.1|184660.1|184750.1|184660.1|184731.4|184641.4|8
1739263900000|2025-02-11 08:51:40|184744.3|184654.3|184744.3|184654.3|184744.3|184654.3|184744.3|184654.3|1
1739263910000|2025-02-11 08:51:50|184746.5|184656.5|184746.5|184656.5|184746.5|184656.5|184746.5|184656.5|1
1739263920000|2025-02-11 08:52:00|184741.7|184651.7|184759.8|184669.8|184761.2|184671.2|184740.8|184650.8|10
1739263930000|2025-02-11 08:52:10|184764.2|184674.2|184797.4|184707.4|184797.4|184707.4|184745.6|184655.6|20
1739263940000|2025-02-11 08:52:20|184790.4|184700.4|184739.6|184649.6|184794|184704|184739.6|184649.6|7
1739263950000|2025-02-11 08:52:30|184736.1|184646.1|184727.2|184637.2|184736.1|184646.1|184725.8|184635.8|4
1739263960000|2025-02-11 08:52:40|184739.8|184649.8|184772.5|184682.5|184773.8|184683.8|184739.8|184649.8|9
1739263970000|2025-02-11 08:52:50|184777.9|184687.9|184761.8|184671.8|184788.3|184698.3|184759.2|184669.2|13
1739263980000|2025-02-11 08:53:00|184753.3|184663.3|184770.4|184640.4|184770.4|184666.6|184747.8|184640.4|4
1739263990000|2025-02-11 08:53:10|184773|184643|184777.8|184647.8|184777.8|184647.8|184773|184643|2
1739264000000|2025-02-11 08:53:20|184775.9|184645.9|184762|184672|184777.8|184672|184754.1|184645.9|6
1739264010000|2025-02-11 08:53:30|184760.1|184670.1|184747.6|184657.6|184760.1|184670.1|184747.6|184657.6|3
1739264020000|2025-02-11 08:53:40|184743.9|184653.9|184728|184638|184743.9|184653.9|184728|184638|9
1739264030000|2025-02-11 08:53:50|184726.1|184636.1|184739.9|184649.9|184739.9|184649.9|184726.1|184636.1|9
1739264040000|2025-02-11 08:54:00|184731.7|184641.7|184759|184669|184759|184669|184731.7|184641.7|12
1739264050000|2025-02-11 08:54:10|184763.8|184673.8|184763.3|184673.3|184765.8|184675.8|184763.3|184673.3|3
1739264060000|2025-02-11 08:54:20|184732.1|184642.1|184726.1|184636.1|184737.2|184647.2|184720.1|184630.1|17
1739264070000|2025-02-11 08:54:30|184727.3|184637.3|184706|184616|184727.3|184637.3|184706|184616|10
1739264080000|2025-02-11 08:54:40|184704.9|184614.9|184707.8|184617.8|184713.3|184623.3|184700.3|184610.3|18
1739264090000|2025-02-11 08:54:50|184707.3|184617.3|184715.9|184625.9|184715.9|184625.9|184700.8|184610.8|14
1739264100000|2025-02-11 08:55:00|184721.1|184631.1|184719.5|184629.5|184733.4|184643.4|184717.8|184627.8|11
1739264110000|2025-02-11 08:55:10|184715.2|184625.2|184718.1|184628.1|184718.1|184628.1|184710.5|184620.5|5
1739264120000|2025-02-11 08:55:20|184713.7|184623.7|184713.7|184623.7|184713.7|184623.7|184713.7|184623.7|1
1739264130000|2025-02-11 08:55:30|184716.4|184626.4|184717.6|184627.6|184717.6|184627.6|184709.3|184619.3|3
1739264140000|2025-02-11 08:55:40|184722.1|184632.1|184722.1|184632.1|184722.1|184632.1|184722.1|184632.1|1
1739264150000|2025-02-11 08:55:50|184717.9|184627.9|184775.1|184685.1|184784.3|184694.3|184717.9|184627.9|15
1739264160000|2025-02-11 08:56:00|184779.5|184689.5|184814.8|184724.8|184856.5|184766.5|184779.5|184689.5|20
1739264170000|2025-02-11 08:56:10|184809.6|184719.6|184816|184726|184816.5|184726.5|184806.8|184716.8|22
1739264180000|2025-02-11 08:56:20|184811.7|184721.7|184825.9|184735.9|184841.1|184751.1|184811.7|184721.7|16
1739264190000|2025-02-11 08:56:30|184820.8|184730.8|184849.6|184759.6|184869.8|184779.8|184820.8|184730.8|18
1739264200000|2025-02-11 08:56:40|184854.3|184764.3|184846.1|184756.1|184854.3|184764.3|184846.1|184756.1|3
1739264210000|2025-02-11 08:56:50|184840.9|184750.9|184844.8|184754.8|184844.8|184754.8|184840.9|184750.9|2
1739264220000|2025-02-11 08:57:00|184841.1|184751.1|184827.5|184737.5|184849.6|184759.6|184816.6|184726.6|24
1739264230000|2025-02-11 08:57:10|184831.7|184741.7|184833.7|184743.7|184847.8|184757.8|184815.9|184725.9|14
1739264240000|2025-02-11 08:57:20|184833.8|184743.8|184839.8|184749.8|184848.2|184758.2|184833.8|184743.8|5
1739264250000|2025-02-11 08:57:30|184827.7|184737.7|184833.7|184743.7|184837.1|184747.1|184827.7|184737.7|8
1739264260000|2025-02-11 08:57:40|184829.1|184739.1|184829.9|184739.9|184829.9|184739.9|184818|184728|8
1739264270000|2025-02-11 08:57:50|184844.2|184754.2|184864.2|184774.2|184876.4|184786.4|184830|184740|21
1739264280000|2025-02-11 08:58:00|184859.9|184769.9|184858.8|184768.8|184871.6|184781.6|184856.1|184766.1|14
1739264290000|2025-02-11 08:58:10|184863.8|184773.8|184844.8|184754.8|184866.4|184776.4|184841|184751|10
1739264300000|2025-02-11 08:58:20|184848.4|184758.4|184844.9|184754.9|184848.4|184758.4|184844.9|184754.9|2
1739264310000|2025-02-11 08:58:30|184849.1|184759.1|184854.9|184764.9|184854.9|184764.9|184849.1|184759.1|4
1739264320000|2025-02-11 08:58:40|184857|184767|184847.3|184757.3|184857|184767|184843.5|184753.5|11
1739264330000|2025-02-11 08:58:50|184849.9|184759.9|184867.8|184777.8|184876.2|184786.2|184849.9|184759.9|13
1739264340000|2025-02-11 08:59:00|184864.5|184774.5|184867.4|184777.4|184879.4|184789.4|184846.4|184756.4|12
1739264350000|2025-02-11 08:59:10|184879.3|184789.3|184873|184783|184879.3|184789.3|184865.4|184775.4|10
1739264360000|2025-02-11 08:59:20|184869.3|184779.3|184861.9|184771.9|184873.5|184783.5|184861.9|184771.9|8
1739264370000|2025-02-11 08:59:30|184856.6|184766.6|184860.2|184770.2|184868.4|184778.4|184856.5|184766.5|9
1739264380000|2025-02-11 08:59:40|184863.2|184773.2|184866.2|184776.2|184866.2|184776.2|184863.2|184773.2|2
1739264400000|2025-02-11 09:00:00|184870.4|184780.4|184887.7|184797.7|184891.1|184801.1|184870.4|184780.4|7
1739264410000|2025-02-11 09:00:10|184890.3|184800.3|184906.6|184776.6|184914.3|184800.3|184881|184776.6|10
1739264420000|2025-02-11 09:00:20|184903.8|184773.8|184883.6|184793.6|184903.8|184793.6|184878.8|184768.7|6
1739264430000|2025-02-11 09:00:30|184881.6|184791.6|184872.5|184782.5|184881.6|184791.6|184872.5|184782.5|11
1739264440000|2025-02-11 09:00:40|184870.1|184780.1|184857.1|184767.1|184870.1|184780.1|184857.1|184767.1|5
1739264450000|2025-02-11 09:00:50|184853|184763|184870.5|184780.5|184870.5|184780.5|184846.7|184756.7|15
1739264460000|2025-02-11 09:01:00|184872.7|184782.7|184872.7|184782.7|184872.7|184782.7|184872.7|184782.7|1
1739264470000|2025-02-11 09:01:10|184875.1|184785.1|184875.1|184785.1|184875.1|184785.1|184875.1|184785.1|1
1739264480000|2025-02-11 09:01:20|184877|184787|184875.1|184785.1|184879.5|184789.5|184875.1|184785.1|4
1739264490000|2025-02-11 09:01:30|184878.1|184788.1|184878.1|184788.1|184878.1|184788.1|184878.1|184788.1|1
1739264500000|2025-02-11 09:01:40|184876.8|184786.8|184852.3|184762.3|184876.8|184786.8|184847.2|184757.2|7
1739264510000|2025-02-11 09:01:50|184854.3|184764.3|184901.3|184771.3|184901.3|184781.5|184854.3|184759.9|9
1739264520000|2025-02-11 09:02:00|184910.8|184780.8|184889.1|184799.1|184910.8|184801.1|184888.3|184780.8|4
1739264530000|2025-02-11 09:02:10|184886.6|184796.6|184913|184783|184913|184800.8|184881.4|184783|11
1739264540000|2025-02-11 09:02:20|184924.6|184794.6|184920|184830|184961.2|184854.1|184920|184794.6|17
1739264550000|2025-02-11 09:02:30|184915.4|184825.4|184886.5|184796.5|184915.4|184825.4|184886.5|184796.5|10
1739264560000|2025-02-11 09:02:40|184888.8|184798.8|184888.8|184798.8|184888.8|184798.8|184888.8|184798.8|1
1739264570000|2025-02-11 09:02:50|184886.3|184796.3|184890.5|184800.5|184890.9|184800.9|184885.2|184795.2|7
1739264580000|2025-02-11 09:03:00|184892.5|184802.5|184881.9|184791.9|184892.5|184802.5|184881.9|184791.9|7
1739264590000|2025-02-11 09:03:10|184877.6|184787.6|184878|184788|184879.9|184789.9|184875.9|184785.9|5
1739264600000|2025-02-11 09:03:20|184880.6|184790.6|184882.1|184792.1|184885.7|184795.7|184872.6|184782.6|8
1739264610000|2025-02-11 09:03:30|184884.3|184794.3|184887.1|184797.1|184890.7|184800.7|184884.3|184794.3|8
1739264620000|2025-02-11 09:03:40|184885.2|184795.2|184883.1|184793.1|184885.2|184795.2|184883.1|184793.1|4
1739264630000|2025-02-11 09:03:50|184874.9|184784.9|184867.4|184777.4|184874.9|184784.9|184867.4|184777.4|4
1739264640000|2025-02-11 09:04:00|184863.3|184773.3|184876.9|184746.9|184879.2|184773.3|184837.7|184730.5|12
1739264650000|2025-02-11 09:04:10|184874.9|184744.9|184878.3|184748.3|184878.3|184748.3|184874.9|184744.9|2
1739264660000|2025-02-11 09:04:20|184876.2|184746.2|184857.8|184767.8|184885.8|184774|184857.8|184744.1|10
1739264670000|2025-02-11 09:04:30|184861|184771|184820.9|184730.9|184861|184771|184820.9|184705.2|14
1739264680000|2025-02-11 09:04:40|184817.6|184727.6|184859.5|184729.5|184860.6|184730.6|184814.3|184724.3|10
1739264690000|2025-02-11 09:04:50|184858.3|184728.3|184859.5|184729.5|184861.4|184731.4|184852.5|184722.5|9
1739264700000|2025-02-11 09:05:00|184859.7|184729.7|184856.2|184726.2|184859.7|184729.7|184856.2|184726.2|2
1739264710000|2025-02-11 09:05:10|184833.7|184743.7|184860.9|184770.9|184860.9|184770.9|184833.7|184743.7|3
1739264720000|2025-02-11 09:05:20|184853.4|184763.4|184854.7|184764.7|184854.7|184764.7|184846|184756|5
1739264730000|2025-02-11 09:05:30|184847.2|184757.2|184831.6|184741.6|184847.2|184757.2|184831.4|184741.4|4
1739264740000|2025-02-11 09:05:40|184838.8|184748.8|184833.3|184743.3|184838.8|184748.8|184830.9|184740.9|4
1739264750000|2025-02-11 09:05:50|184829.8|184739.8|184821.3|184731.3|184829.8|184739.8|184805.2|184715.2|16
1739264760000|2025-02-11 09:06:00|184819.2|184729.2|184811.8|184681.8|184829.9|184739.9|184811.8|184681.8|11
1739264770000|2025-02-11 09:06:10|184809.4|184679.4|184820.2|184690.2|184822.2|184692.2|184809.4|184679.4|9
1739264780000|2025-02-11 09:06:20|184818.2|184688.2|184835.5|184705.5|184835.5|184705.5|184816|184686|5
1739264800000|2025-02-11 09:06:40|184837.9|184707.9|184863.8|184733.8|184865.8|184735.8|184835.9|184705.9|11
1739264810000|2025-02-11 09:06:50|184867.8|184737.8|184841.6|184711.6|184867.8|184737.8|184841.6|184711.6|10
1739264820000|2025-02-11 09:07:00|184840.1|184710.1|184870.6|184740.6|184872.5|184742.5|184833.3|184703.3|16
1739264830000|2025-02-11 09:07:10|184872.5|184742.5|184872.6|184742.6|184879.9|184749.9|184871.3|184741.3|12
1739264840000|2025-02-11 09:07:20|184870.6|184740.6|184863|184733|184870.6|184740.6|184863|184733|4
1739264850000|2025-02-11 09:07:30|184861.3|184731.3|184844.4|184714.4|184861.8|184731.8|184844.4|184714.4|6
1739264860000|2025-02-11 09:07:40|184842.3|184712.3|184868.7|184738.7|184879.5|184749.5|184839.4|184709.4|11
1739264870000|2025-02-11 09:07:50|184870.3|184740.3|184835.3|184705.3|184870.3|184740.3|184834|184704|13
1739264880000|2025-02-11 09:08:00|184837.3|184707.3|184860.1|184730.1|184862.3|184732.3|184837.3|184707.3|12
1739264890000|2025-02-11 09:08:10|184862.2|184732.2|184863|184733|184864.1|184734.1|184859.9|184729.9|4
1739264900000|2025-02-11 09:08:20|184842.9|184752.9|184878.4|184748.4|184878.4|184752.9|184842.9|184733|7
1739264910000|2025-02-11 09:08:30|184881.4|184751.4|184863.4|184733.4|184886.5|184756.5|184863.4|184733.4|10
1739264920000|2025-02-11 09:08:40|184859.5|184729.5|184858.4|184728.4|184859.5|184729.5|184856.4|184726.4|3
1739264930000|2025-02-11 09:08:50|184858.1|184728.1|184843.5|184713.5|184858.4|184728.4|184839.2|184709.2|12
1739264940000|2025-02-11 09:09:00|184845.7|184715.7|184861.8|184731.8|184864|184734|184845.2|184715.2|10
1739264950000|2025-02-11 09:09:10|184863.4|184733.4|184811.2|184721.2|184863.4|184733.4|184809.2|184700.4|12
1739264960000|2025-02-11 09:09:20|184807.8|184717.8|184805|184715|184808.7|184718.7|184805|184715|5
1739264970000|2025-02-11 09:09:30|184802.6|184712.6|184793.1|184703.1|184802.6|184712.6|184793.1|184703.1|3
1739264980000|2025-02-11 09:09:40|184794.6|184704.6|184791.3|184701.3|184799.2|184709.2|184789.5|184699.5|8
1739264990000|2025-02-11 09:09:50|184789.3|184699.3|184792.8|184702.8|184792.8|184702.8|184788.9|184698.9|5
1739265000000|2025-02-11 09:10:00|184795.1|184705.1|184793.2|184703.2|184795.8|184705.8|184791.3|184701.3|6
1739265010000|2025-02-11 09:10:10|184795.8|184705.8|184792.7|184702.7|184795.8|184705.8|184790|184700|7
1739265020000|2025-02-11 09:10:20|184794.7|184704.7|184796.7|184706.7|184796.7|184706.7|184793.6|184703.6|5
1739265030000|2025-02-11 09:10:30|184794.7|184704.7|184792.3|184702.3|184794.7|184704.7|184792.3|184702.3|2
1739265050000|2025-02-11 09:10:50|184793.4|184703.4|184813.5|184683.5|184813.5|184703.4|184793.4|184683.5|2
1739265060000|2025-02-11 09:11:00|184806.6|184676.6|184759.8|184629.8|184806.6|184676.6|184723.2|184601.6|15
1739265070000|2025-02-11 09:11:10|184757.3|184627.3|184744.7|184614.7|184759.4|184629.4|184744.7|184614.7|7
1739265080000|2025-02-11 09:11:20|184727.4|184597.4|184762.9|184632.9|184762.9|184632.9|184699.7|184569.7|18
1739265090000|2025-02-11 09:11:30|184765.2|184635.2|184768.5|184638.5|184774.1|184644.1|184765.2|184635.2|9
1739265100000|2025-02-11 09:11:40|184770.6|184640.6|184749.8|184659.8|184770.6|184659.8|184745.3|184632.9|6
1739265110000|2025-02-11 09:11:50|184747.8|184657.8|184722.1|184632.1|184747.8|184657.8|184717.7|184627.7|8
1739265120000|2025-02-11 09:12:00|184721.5|184631.5|184721.6|184631.6|184721.6|184631.6|184719.6|184629.6|3
1739265130000|2025-02-11 09:12:10|184718.7|184628.7|184721.4|184631.4|184721.4|184631.4|184718.7|184628.7|2
1739265140000|2025-02-11 09:12:20|184729.7|184639.7|184728.5|184638.5|184733.7|184643.7|184725.9|184635.9|6
1739265150000|2025-02-11 09:12:30|184726.4|184636.4|184721.9|184631.9|184726.4|184636.4|184719.8|184629.8|5
1739265170000|2025-02-11 09:12:50|184720.9|184630.9|184726.9|184636.9|184726.9|184636.9|184720.9|184630.9|3
1739265180000|2025-02-11 09:13:00|184730.8|184640.8|184729.8|184639.8|184735.5|184645.5|184727.3|184637.3|8
1739265190000|2025-02-11 09:13:10|184734.5|184644.5|184746.7|184656.7|184747.6|184657.6|184734.5|184644.5|5
1739265200000|2025-02-11 09:13:20|184746.6|184656.6|184746.7|184656.7|184746.7|184656.7|184746.6|184656.6|2
1739265210000|2025-02-11 09:13:30|184747.7|184657.7|184744.5|184654.5|184747.7|184657.7|184736.7|184646.7|6
1739265220000|2025-02-11 09:13:40|184741.1|184651.1|184748.7|184658.7|184748.7|184658.7|184741.1|184651.1|3
1739265230000|2025-02-11 09:13:50|184749.7|184659.7|184751.5|184661.5|184754.5|184664.5|184749.2|184659.2|5
1739265240000|2025-02-11 09:14:00|184754.5|184664.5|184777.1|184687.1|184817.3|184727.3|184754.5|184664.5|17
1739265250000|2025-02-11 09:14:10|184780.7|184690.7|184783.4|184693.4|184789.8|184699.8|184777.1|184687.1|13
1739265260000|2025-02-11 09:14:20|184778.2|184688.2|184788.7|184698.7|184789.1|184699.1|184777.9|184687.9|8
1739265270000|2025-02-11 09:14:30|184792.7|184702.7|184785.8|184695.8|184792.7|184702.7|184781.9|184691.9|10
1739265280000|2025-02-11 09:14:40|184780.4|184690.4|184796.1|184706.1|184796.1|184706.1|184780.4|184690.4|8
1739265290000|2025-02-11 09:14:50|184766.4|184676.4|184728.1|184638.1|184766.4|184676.4|184724|184634|5
1739265300000|2025-02-11 09:15:00|184718.3|184628.3|184726.6|184636.6|184726.9|184636.9|184716.7|184626.7|8
1739265310000|2025-02-11 09:15:10|184716.8|184626.8|184724.2|184634.2|184725.6|184635.6|184716.2|184626.2|5
1739265320000|2025-02-11 09:15:20|184716.2|184626.2|184716.2|184626.2|184726.1|184636.1|184716.2|184626.2|12
1739265330000|2025-02-11 09:15:30|184723.2|184633.2|184722.3|184632.3|184723.2|184633.2|184712.7|184622.7|6
1739265340000|2025-02-11 09:15:40|184718.3|184628.3|184731.4|184641.4|184731.4|184641.4|184718.3|184628.3|3
1739265350000|2025-02-11 09:15:50|184721.7|184631.7|184733.9|184643.9|184738.1|184648.1|184721.5|184631.5|8
1739265370000|2025-02-11 09:16:10|184715.1|184625.1|184719.6|184629.6|184719.6|184629.6|184715.1|184625.1|2
1739265380000|2025-02-11 09:16:20|184712.5|184622.5|184722.1|184632.1|184727.1|184637.1|184712.5|184622.5|6
1739265390000|2025-02-11 09:16:30|184725.6|184635.6|184729.2|184639.2|184729.2|184639.2|184725.6|184635.6|2
1739265400000|2025-02-11 09:16:40|184724.7|184634.7|184725.2|184635.2|184728.8|184638.8|184721.4|184631.4|5
1739265410000|2025-02-11 09:16:50|184729.1|184639.1|184736.6|184646.6|184736.6|184646.6|184729.1|184639.1|3
1739265420000|2025-02-11 09:17:00|184740.6|184650.6|184734.4|184644.4|184740.6|184650.6|184728.8|184638.8|8
1739265430000|2025-02-11 09:17:10|184741.8|184651.8|184739.1|184649.1|184746.8|184656.8|184735.2|184645.2|10
1739265440000|2025-02-11 09:17:20|184743.3|184653.3|184737.8|184647.8|184743.3|184653.3|184737.8|184647.8|2
1739265450000|2025-02-11 09:17:30|184733.5|184643.5|184729.8|184639.8|184733.5|184643.5|184729.8|184639.8|2
1739265460000|2025-02-11 09:17:40|184725|184635|184730.5|184640.5|184730.5|184640.5|184725|184635|4
1739265470000|2025-02-11 09:17:50|184723.2|184633.2|184728.1|184638.1|184728.3|184638.3|184722.7|184632.7|4
1739265480000|2025-02-11 09:18:00|184733.4|184643.4|184717.6|184627.6|184733.4|184643.4|184713.5|184623.5|5
1739265490000|2025-02-11 09:18:10|184721.5|184631.5|184696.4|184606.4|184721.5|184631.5|184696.4|184606.4|4
1739265500000|2025-02-11 09:18:20|184700.7|184610.7|184701.9|184611.9|184707.5|184617.5|184696.6|184606.6|6
1739265520000|2025-02-11 09:18:40|184696.6|184606.6|184697.7|184607.7|184697.7|184607.7|184689.2|184599.2|6
1739265550000|2025-02-11 09:19:10|184692.3|184602.3|184684.2|184594.2|184692.3|184602.3|184684.2|184594.2|2
1739265560000|2025-02-11 09:19:20|184694.1|184604.1|184690.3|184600.3|184694.1|184604.1|184690.3|184600.3|2
1739265610000|2025-02-11 09:20:10|184691|184601|184687.2|184597.2|184691|184601|184687.2|184597.2|2
1739265620000|2025-02-11 09:20:20|184673.3|184583.3|184704.1|184614.1|184708.2|184618.2|184673.3|184583.3|9
1739265630000|2025-02-11 09:20:30|184703.9|184613.9|184712.7|184622.7|184712.7|184622.7|184703.9|184613.9|6
1739265640000|2025-02-11 09:20:40|184715.3|184625.3|184715.2|184625.2|184715.3|184625.3|184715.2|184625.2|2
1739265650000|2025-02-11 09:20:50|184713.2|184623.2|184714|184624|184715.3|184625.3|184710.1|184620.1|5
1739265670000|2025-02-11 09:21:10|184712.3|184622.3|184735|184605|184735|184624.8|184712.3|184605|3
1739265680000|2025-02-11 09:21:20|184737.1|184607.1|184741.5|184611.5|184741.5|184611.5|184737.1|184607.1|3
1739265690000|2025-02-11 09:21:30|184748|184618|184748|184618|184748|184618|184748|184618|1
1739265700000|2025-02-11 09:21:40|184748.8|184618.8|184748.8|184618.8|184748.8|184618.8|184748.8|184618.8|1
1739265710000|2025-02-11 09:21:50|184728.8|184638.8|184726.4|184636.4|184728.8|184638.8|184726.4|184636.4|2
1739265720000|2025-02-11 09:22:00|184730|184640|184730|184640|184730|184640|184730|184640|1
1739265750000|2025-02-11 09:22:30|184733.4|184643.4|184733.4|184643.4|184733.4|184643.4|184733.4|184643.4|1
1739265760000|2025-02-11 09:22:40|184735.4|184645.4|184735.4|184645.4|184735.4|184645.4|184735.4|184645.4|1
1739265780000|2025-02-11 09:23:00|184739.3|184649.3|184736.7|184646.7|184739.3|184649.3|184736.7|184646.7|2
1739265790000|2025-02-11 09:23:10|184734.7|184644.7|184726.8|184636.8|184739.5|184649.5|184718.7|184628.7|5
1739265800000|2025-02-11 09:23:20|184730.9|184640.9|184731.2|184641.2|184735.8|184645.8|184730.9|184640.9|3
1739265810000|2025-02-11 09:23:30|184734.8|184644.8|184734.8|184644.8|184734.8|184644.8|184734.8|184644.8|1
1739265840000|2025-02-11 09:24:00|184739.7|184649.7|184729.8|184639.8|184739.7|184649.7|184729.8|184639.8|3
1739265850000|2025-02-11 09:24:10|184735.7|184645.7|184729.2|184639.2|184735.7|184645.7|184724.9|184634.9|3
1739265860000|2025-02-11 09:24:20|184724.8|184634.8|184728.5|184638.5|184728.5|184638.5|184724.8|184634.8|2
1739265870000|2025-02-11 09:24:30|184724.9|184634.9|184724.9|184634.9|184724.9|184634.9|184724.9|184634.9|1
1739265900000|2025-02-11 09:25:00|184728.9|184638.9|184728.9|184638.9|184728.9|184638.9|184728.9|184638.9|1
1739265930000|2025-02-11 09:25:30|184728.7|184638.7|184728.7|184638.7|184728.7|184638.7|184728.7|184638.7|1
1739265940000|2025-02-11 09:25:40|184731.1|184641.1|184741.2|184651.2|184741.2|184651.2|184731.1|184641.1|5
1739265950000|2025-02-11 09:25:50|184737.1|184647.1|184724.9|184634.9|184737.8|184647.8|184722.3|184632.3|7
1739265960000|2025-02-11 09:26:00|184719.7|184629.7|184721|184631|184728.4|184638.4|184709.7|184619.7|9
1739265970000|2025-02-11 09:26:10|184716|184626|184717.4|184627.4|184724|184634|184716|184626|3
1739265990000|2025-02-11 09:26:30|184721.3|184631.3|184721.3|184631.3|184721.3|184631.3|184721.3|184631.3|1
1739266000000|2025-02-11 09:26:40|184726.6|184636.6|184726.6|184636.6|184726.6|184636.6|184726.6|184636.6|1
1739266010000|2025-02-11 09:26:50|184721.2|184631.2|184781.8|184691.8|184786.6|184696.6|184721.2|184631.2|9
1739266020000|2025-02-11 09:27:00|184787.3|184697.3|184792.6|184702.6|184792.6|184702.6|184787.3|184697.3|2
1739266030000|2025-02-11 09:27:10|184806.3|184716.3|184789.6|184699.6|184806.3|184716.3|184782.8|184692.8|6
1739266040000|2025-02-11 09:27:20|184793.2|184703.2|184793.2|184703.2|184793.2|184703.2|184793.2|184703.2|1
1739266060000|2025-02-11 09:27:40|184782.7|184692.7|184795.4|184705.4|184795.4|184705.4|184782.7|184692.7|2
1739266070000|2025-02-11 09:27:50|184800.3|184710.3|184805.1|184715.1|184805.1|184715.1|184799.9|184709.9|3
1739266080000|2025-02-11 09:28:00|184807.6|184717.6|184805.1|184715.1|184807.6|184717.6|184805.1|184715.1|2
1739266090000|2025-02-11 09:28:10|184800.6|184710.6|184804.9|184714.9|184804.9|184714.9|184800.6|184710.6|2
1739266100000|2025-02-11 09:28:20|184798.8|184708.8|184804.4|184714.4|184804.4|184714.4|184798.8|184708.8|2
1739266110000|2025-02-11 09:28:30|184797.8|184707.8|184804.4|184714.4|184804.4|184714.4|184797.8|184707.8|4
1739266130000|2025-02-11 09:28:50|184798.7|184708.7|184798.7|184708.7|184798.7|184708.7|184798.7|184708.7|1
1739266140000|2025-02-11 09:29:00|184805.3|184715.3|184804.3|184714.3|184805.3|184715.3|184798.8|184708.8|3
1739266150000|2025-02-11 09:29:10|184797.5|184707.5|184804.1|184714.1|184804.1|184714.1|184797.5|184707.5|2
1739266160000|2025-02-11 09:29:20|184803.9|184713.9|184803.9|184713.9|184803.9|184713.9|184803.9|184713.9|1
1739266180000|2025-02-11 09:29:40|184796.5|184706.5|184803.6|184713.6|184803.6|184713.6|184796.5|184706.5|2
1739266190000|2025-02-11 09:29:50|184796.2|184706.2|184802.3|184712.3|184802.3|184712.3|184796.2|184706.2|2
1739266200000|2025-02-11 09:30:00|184793.6|184703.6|184764.7|184674.7|184798.1|184708.1|184764.7|184674.7|4
1739266240000|2025-02-11 09:30:40|184818.6|184688.6|184879.9|184749.9|184879.9|184749.9|184816.4|184686.4|5
1739266250000|2025-02-11 09:30:50|184900.2|184770.2|184846.5|184756.5|184900.2|184770.2|184846.5|184743.5|8
1739266260000|2025-02-11 09:31:00|184848.9|184758.9|184846.8|184756.8|184848.9|184758.9|184827.9|184737.9|10
1739266270000|2025-02-11 09:31:10|184849.1|184759.1|184848.2|184758.2|184849.1|184759.1|184846.4|184756.4|3
1739266280000|2025-02-11 09:31:20|184844.6|184754.6|184844.6|184754.6|184844.6|184754.6|184844.6|184754.6|1
1739266290000|2025-02-11 09:31:30|184842.7|184752.7|184823.1|184733.1|184842.7|184752.7|184823.1|184733.1|3
1739266300000|2025-02-11 09:31:40|184820.1|184730.1|184820.1|184730.1|184826|184736|184817.8|184727.8|7
1739266310000|2025-02-11 09:31:50|184823.1|184733.1|184828.8|184738.8|184828.8|184738.8|184823.1|184733.1|2
1739266320000|2025-02-11 09:32:00|184827.8|184737.8|184819.4|184729.4|184827.8|184737.8|184819.4|184729.4|6
1739266330000|2025-02-11 09:32:10|184817.2|184727.2|184812.9|184722.9|184817.2|184727.2|184812.9|184722.9|3
1739266340000|2025-02-11 09:32:20|184814.9|184724.9|184818.6|184728.6|184818.6|184728.6|184814.9|184724.9|2
1739266350000|2025-02-11 09:32:30|184822.2|184732.2|184824.4|184734.4|184824.4|184734.4|184822.2|184732.2|2
1739266360000|2025-02-11 09:32:40|184826.5|184736.5|184828.8|184738.8|184828.8|184738.8|184826.5|184736.5|2
1739266380000|2025-02-11 09:33:00|184831.4|184741.4|184831.4|184741.4|184831.4|184741.4|184831.4|184741.4|1
1739266390000|2025-02-11 09:33:10|184829.3|184739.3|184829.3|184739.3|184829.3|184739.3|184829.3|184739.3|1
1739266400000|2025-02-11 09:33:20|184833.3|184743.3|184830.2|184740.2|184835.1|184745.1|184830.2|184740.2|8
1739266410000|2025-02-11 09:33:30|184833.8|184743.8|184832|184742|184833.8|184743.8|184829.9|184739.9|5
1739266420000|2025-02-11 09:33:40|184834.4|184744.4|184831.7|184741.7|184863.9|184773.9|184831.7|184741.7|6
1739266430000|2025-02-11 09:33:50|184833.7|184743.7|184831.8|184741.8|184834.1|184744.1|184829.6|184739.6|5
1739266450000|2025-02-11 09:34:10|184831.7|184741.7|184829.6|184739.6|184831.7|184741.7|184829.6|184739.6|3
1739266470000|2025-02-11 09:34:30|184829.4|184739.4|184829.4|184739.4|184829.4|184739.4|184829.4|184739.4|1
1739266500000|2025-02-11 09:35:00|184823|184733|184822.5|184732.5|184823|184733|184818.3|184728.3|5
1739266510000|2025-02-11 09:35:10|184828.5|184738.5|184832.1|184742.1|184838.1|184748.1|184828.5|184738.5|12
1739266520000|2025-02-11 09:35:20|184834.2|184744.2|184835.1|184745.1|184837.3|184747.3|184834|184744|8
1739266530000|2025-02-11 09:35:30|184833|184743|184833|184743|184835.3|184745.3|184833|184743|3
1739266560000|2025-02-11 09:36:00|184829.9|184739.9|184830.1|184740.1|184832.1|184742.1|184829.9|184739.9|3
1739266570000|2025-02-11 09:36:10|184825.4|184735.4|184818.8|184728.8|184825.4|184735.4|184817.1|184727.1|12
1739266600000|2025-02-11 09:36:40|184822.8|184732.8|184829.2|184739.2|184829.2|184739.2|184822.8|184732.8|4
1739266630000|2025-02-11 09:37:10|184831.3|184741.3|184834.2|184744.2|184834.2|184744.2|184831.3|184741.3|4
1739266640000|2025-02-11 09:37:20|184832.2|184742.2|184833.2|184743.2|184834.5|184744.5|184832.2|184742.2|6
1739266650000|2025-02-11 09:37:30|184858.3|184768.3|184843.3|184753.3|184877.8|184787.8|184841.9|184751.9|10
1739266660000|2025-02-11 09:37:40|184847.3|184757.3|184849.3|184759.3|184849.3|184759.3|184847.3|184757.3|2
1739266680000|2025-02-11 09:38:00|184852.5|184762.5|184861.1|184771.1|184867.5|184777.5|184852.5|184762.5|6
1739266690000|2025-02-11 09:38:10|184866.4|184776.4|184863|184773|184866.4|184776.4|184863|184773|2
1739266700000|2025-02-11 09:38:20|184859.2|184769.2|184845.8|184755.8|184859.2|184769.2|184845.8|184755.8|4
1739266720000|2025-02-11 09:38:40|184846.4|184756.4|184848.2|184758.2|184848.2|184758.2|184846.4|184756.4|2
1739266740000|2025-02-11 09:39:00|184846.2|184756.2|184846.2|184756.2|184846.2|184756.2|184846.2|184756.2|1
1739266750000|2025-02-11 09:39:10|184843.5|184753.5|184829.7|184739.7|184851|184761|184829.7|184739.7|8
1739266760000|2025-02-11 09:39:20|184826.3|184736.3|184824.2|184734.2|184826.3|184736.3|184821.8|184731.8|4
1739266780000|2025-02-11 09:39:40|184825.9|184735.9|184823.9|184733.9|184825.9|184735.9|184823.9|184733.9|2
1739266800000|2025-02-11 09:40:00|184824.9|184734.9|184824.9|184734.9|184824.9|184734.9|184824.9|184734.9|1
1739266820000|2025-02-11 09:40:20|184825.1|184735.1|184827.1|184737.1|184827.1|184737.1|184825.1|184735.1|2
1739266850000|2025-02-11 09:40:50|184824.5|184734.5|184824.4|184734.4|184826.8|184736.8|184824.4|184734.4|3
1739266870000|2025-02-11 09:41:10|184822.3|184732.3|184822.3|184732.3|184822.3|184732.3|184822.3|184732.3|1
1739266880000|2025-02-11 09:41:20|184825.4|184735.4|184827.5|184737.5|184827.5|184737.5|184825.4|184735.4|2
1739266900000|2025-02-11 09:41:40|184825.5|184735.5|184825.6|184735.6|184829.4|184739.4|184825.5|184735.5|3
1739266910000|2025-02-11 09:41:50|184823.6|184733.6|184821.5|184731.5|184823.6|184733.6|184821.5|184731.5|2
1739266930000|2025-02-11 09:42:10|184824.8|184734.8|184824.8|184734.8|184824.8|184734.8|184824.8|184734.8|1
1739266940000|2025-02-11 09:42:20|184831|184741|184830.7|184740.7|184835.1|184745.1|184824.1|184734.1|8
1739266950000|2025-02-11 09:42:30|184829.5|184739.5|184840.3|184750.3|184840.3|184750.3|184829.5|184739.5|4
1739266960000|2025-02-11 09:42:40|184836.2|184746.2|184841|184751|184844.2|184754.2|184836.2|184746.2|4
1739266970000|2025-02-11 09:42:50|184844.8|184754.8|184844.8|184754.8|184844.8|184754.8|184844.8|184754.8|1
1739266980000|2025-02-11 09:43:00|184841.4|184751.4|184840.9|184750.9|184844.2|184754.2|184836.9|184746.9|5
1739267000000|2025-02-11 09:43:20|184843.9|184753.9|184859.2|184769.2|184859.2|184769.2|184843.9|184753.9|2
1739267010000|2025-02-11 09:43:30|184863.6|184773.6|184858.7|184768.7|184873.1|184783.1|184858.7|184768.7|5
1739267020000|2025-02-11 09:43:40|184856.5|184766.5|184855.5|184765.5|184856.5|184766.5|184840.6|184750.6|9
1739267030000|2025-02-11 09:43:50|184857.3|184767.3|184862.4|184772.4|184866.3|184776.3|184857.3|184767.3|5
1739267040000|2025-02-11 09:44:00|184865.6|184775.6|184865.6|184775.6|184865.6|184775.6|184865.6|184775.6|1
1739267050000|2025-02-11 09:44:10|184861.1|184771.1|184847.7|184757.7|184861.1|184771.1|184847.7|184757.7|3
1739267060000|2025-02-11 09:44:20|184851.4|184761.4|184849.1|184759.1|184851.4|184761.4|184846|184756|3
1739267070000|2025-02-11 09:44:30|184843.7|184753.7|184850.4|184760.4|184850.4|184760.4|184843.7|184753.7|2
1739267090000|2025-02-11 09:44:50|184852.1|184762.1|184852.1|184762.1|184852.1|184762.1|184852.1|184762.1|1
1739267110000|2025-02-11 09:45:10|184853.8|184763.8|184854|184764|184855.6|184765.6|184853.5|184763.5|4
1739267120000|2025-02-11 09:45:20|184855.6|184765.6|184850.4|184760.4|184855.6|184765.6|184844.5|184754.5|4
1739267130000|2025-02-11 09:45:30|184853|184763|184855.6|184765.6|184855.6|184765.6|184853|184763|2
1739267150000|2025-02-11 09:45:50|184848.2|184758.2|184846|184756|184848.2|184758.2|184844|184754|6
1739267160000|2025-02-11 09:46:00|184844.5|184754.5|184824.4|184734.4|184844.5|184754.5|184824.4|184734.4|5
1739267170000|2025-02-11 09:46:10|184821.9|184731.9|184822.5|184732.5|184824|184734|184821.7|184731.7|6
1739267180000|2025-02-11 09:46:20|184825|184735|184825|184735|184825|184735|184825|184735|1
1739267190000|2025-02-11 09:46:30|184885.6|184795.6|184874|184784|184892.5|184802.5|184869.6|184779.6|12
1739267200000|2025-02-11 09:46:40|184867.6|184777.6|184865.1|184775.1|184872.1|184782.1|184865.1|184775.1|3
1739267210000|2025-02-11 09:46:50|184868.6|184778.6|184852.7|184762.7|184868.6|184778.6|184849.2|184759.2|11
1739267220000|2025-02-11 09:47:00|184856.2|184766.2|184887.3|184797.3|184897.9|184807.9|184856.2|184766.2|11
1739267230000|2025-02-11 09:47:10|184892.9|184802.9|184886.2|184796.2|184892.9|184802.9|184882.1|184792.1|7
1739267240000|2025-02-11 09:47:20|184881.8|184791.8|184881.8|184791.8|184881.8|184791.8|184881.8|184791.8|1
1739267250000|2025-02-11 09:47:30|184879|184789|184879.6|184789.6|184888.8|184798.8|184879|184789|10
1739267260000|2025-02-11 09:47:40|184883.1|184793.1|184897.7|184807.7|184909.8|184819.8|184879.7|184789.7|9
1739267270000|2025-02-11 09:47:50|184893.9|184803.9|184888.1|184798.1|184900.7|184810.7|184888.1|184798.1|8
1739267280000|2025-02-11 09:48:00|184890.7|184800.7|184893|184803|184905.5|184815.5|184889.4|184799.4|12
1739267290000|2025-02-11 09:48:10|184881.2|184791.2|184871.4|184781.4|184881.2|184791.2|184870.7|184780.7|6
1739267300000|2025-02-11 09:48:20|184872.9|184782.9|184877|184787|184878|184788|184871.3|184781.3|7
1739267310000|2025-02-11 09:48:30|184875.2|184785.2|184873.3|184783.3|184875.2|184785.2|184869.7|184779.7|5
1739267330000|2025-02-11 09:48:50|184874.9|184784.9|184892.4|184802.4|184896.4|184806.4|184874.9|184784.9|6
1739267340000|2025-02-11 09:49:00|184888|184798|184889.3|184799.3|184897.7|184807.7|184887.8|184797.8|7
1739267350000|2025-02-11 09:49:10|184886.8|184796.8|184882.5|184792.5|184887.7|184797.7|184882.5|184792.5|3
1739267360000|2025-02-11 09:49:20|184877|184787|184876.8|184786.8|184877|184787|184869.6|184779.6|5
1739267370000|2025-02-11 09:49:30|184883.1|184793.1|184890.8|184800.8|184894|184804|184876.6|184786.6|5
1739267380000|2025-02-11 09:49:40|184886.5|184796.5|184886.5|184796.5|184886.5|184796.5|184886.5|184796.5|1
1739267390000|2025-02-11 09:49:50|184891.6|184801.6|184891.6|184801.6|184891.6|184801.6|184891.6|184801.6|1
1739267400000|2025-02-11 09:50:00|184888|184798|184882.3|184792.3|184899.5|184809.5|184878.6|184788.6|16
1739267410000|2025-02-11 09:50:10|184885.5|184795.5|184893|184803|184898.3|184808.3|184885.5|184795.5|16
1739267420000|2025-02-11 09:50:20|184896.5|184806.5|184926|184836|184926|184836|184896.5|184806.5|9
1739267430000|2025-02-11 09:50:30|184927.7|184837.7|184899.5|184809.5|184927.7|184837.7|184899.5|184809.5|5
1739267440000|2025-02-11 09:50:40|184896.5|184806.5|184895.7|184805.7|184904.2|184814.2|184883.4|184793.4|7
1739267460000|2025-02-11 09:51:00|184890.6|184800.6|184875.6|184785.6|184892.2|184802.2|184866.6|184776.6|6
1739267470000|2025-02-11 09:51:10|184869.2|184779.2|184863.5|184773.5|184869.2|184779.2|184859|184769|5
1739267480000|2025-02-11 09:51:20|184858.4|184768.4|184893.5|184803.5|184896.7|184806.7|184851.6|184761.6|16
1739267490000|2025-02-11 09:51:30|184890.4|184800.4|184875.3|184785.3|184896.8|184806.8|184871.2|184781.2|16
1739267500000|2025-02-11 09:51:40|184881|184791|184859.5|184769.5|184884.8|184794.8|184846.9|184756.9|16
1739267510000|2025-02-11 09:51:50|184864.6|184774.6|184862.4|184772.4|184867.3|184777.3|184858.1|184768.1|8
1739267520000|2025-02-11 09:52:00|184865.1|184775.1|184863.3|184773.3|184865.1|184775.1|184859.7|184769.7|7
1739267530000|2025-02-11 09:52:10|184865|184775|184861.3|184771.3|184866.8|184776.8|184857.7|184767.7|10
1739267540000|2025-02-11 09:52:20|184864.6|184774.6|184859.1|184769.1|184864.6|184774.6|184858.5|184768.5|5
1739267560000|2025-02-11 09:52:40|184863|184773|184861.4|184771.4|184863|184773|184859.6|184769.6|3
1739267570000|2025-02-11 09:52:50|184859.9|184769.9|184831|184741|184859.9|184769.9|184829.4|184739.4|12
1739267580000|2025-02-11 09:53:00|184837.2|184747.2|184863.8|184773.8|184863.8|184773.8|184837.2|184747.2|6
1739267590000|2025-02-11 09:53:10|184862|184772|184854.5|184764.5|184862|184772|184851.1|184761.1|8
1739267600000|2025-02-11 09:53:20|184848.8|184758.8|184857.2|184767.2|184859.3|184769.3|184847.8|184757.8|12
1739267610000|2025-02-11 09:53:30|184857.7|184767.7|184859.7|184769.7|184859.7|184769.7|184854.6|184764.6|5
1739267620000|2025-02-11 09:53:40|184855.2|184765.2|184855|184765|184859.4|184769.4|184854.3|184764.3|6
1739267630000|2025-02-11 09:53:50|184857.8|184767.8|184857.8|184767.8|184858.6|184768.6|184852.6|184762.6|6
1739267640000|2025-02-11 09:54:00|184860.6|184770.6|184860.3|184770.3|184863.6|184773.6|184850.6|184760.6|6
1739267650000|2025-02-11 09:54:10|184863.3|184773.3|184863.3|184773.3|184863.3|184773.3|184863.3|184773.3|1
1739267660000|2025-02-11 09:54:20|184858.9|184768.9|184862.5|184772.5|184862.5|184772.5|184858.9|184768.9|2
1739267670000|2025-02-11 09:54:30|184873.8|184783.8|184892.8|184802.8|184892.8|184802.8|184873.8|184783.8|2
1739267680000|2025-02-11 09:54:40|184888.7|184798.7|184876.2|184786.2|184894.1|184804.1|184872.7|184782.7|7
1739267690000|2025-02-11 09:54:50|184871.6|184781.6|184871.6|184781.6|184871.6|184781.6|184871.6|184781.6|1
1739267700000|2025-02-11 09:55:00|184876.1|184786.1|184876.6|184786.6|184876.6|184786.6|184876.1|184786.1|2
1739267710000|2025-02-11 09:55:10|184874.5|184784.5|184871.1|184781.1|184880.5|184790.5|184871.1|184781.1|5
1739267720000|2025-02-11 09:55:20|184872.7|184782.7|184876.2|184786.2|184879.8|184789.8|184872.5|184782.5|9
1739267730000|2025-02-11 09:55:30|184879.8|184789.8|184876|184786|184879.8|184789.8|184876|184786|2
1739267740000|2025-02-11 09:55:40|184879.5|184789.5|184875.3|184785.3|184879.5|184789.5|184875.3|184785.3|4
1739267750000|2025-02-11 09:55:50|184879.4|184789.4|184877.4|184787.4|184879.4|184789.4|184877.4|184787.4|4
1739267760000|2025-02-11 09:56:00|184880.9|184790.9|184887.5|184797.5|184895.9|184805.9|184877.9|184787.9|5
1739267770000|2025-02-11 09:56:10|184884.7|184794.7|184856.7|184766.7|184884.7|184794.7|184852.8|184762.8|13
1739267780000|2025-02-11 09:56:20|184853.7|184763.7|184864.3|184774.3|184864.3|184774.3|184845.9|184755.9|4
1739267800000|2025-02-11 09:56:40|184871|184781|184871|184781|184871|184781|184871|184781|1
1739267810000|2025-02-11 09:56:50|184867.9|184777.9|184864.9|184774.9|184867.9|184777.9|184859.6|184769.6|4
1739267850000|2025-02-11 09:57:30|184867.3|184777.3|184867.3|184777.3|184867.3|184777.3|184867.3|184777.3|1
1739267870000|2025-02-11 09:57:50|184863.9|184773.9|184864.4|184774.4|184864.4|184774.4|184862|184772|3
1739267880000|2025-02-11 09:58:00|184861.2|184771.2|184861.2|184771.2|184861.2|184771.2|184861.2|184771.2|1
1739267900000|2025-02-11 09:58:20|184856.9|184766.9|184865.3|184775.3|184865.3|184775.3|184856.9|184766.9|3
1739267910000|2025-02-11 09:58:30|184868.4|184778.4|184867.6|184777.6|184868.4|184778.4|184864.2|184774.2|3
1739267920000|2025-02-11 09:58:40|184871.5|184781.5|184867.6|184777.6|184871.5|184781.5|184867.6|184777.6|2
1739267940000|2025-02-11 09:59:00|184874.9|184784.9|184874.9|184784.9|184877.5|184787.5|184871.4|184781.4|5
1739267950000|2025-02-11 09:59:10|184881.3|184791.3|184877.3|184787.3|184881.3|184791.3|184877.3|184787.3|2
1739267960000|2025-02-11 09:59:20|184887.4|184797.4|184906.7|184816.7|184911.2|184821.2|184887.4|184797.4|3
1739267970000|2025-02-11 09:59:30|184911.2|184821.2|184871.3|184781.3|184911.2|184821.2|184871.3|184781.3|20
1739267980000|2025-02-11 09:59:40|184868.8|184778.8|184867.8|184777.8|184872.9|184782.9|184862.5|184772.5|7
1739267990000|2025-02-11 09:59:50|184866.9|184776.9|184866.8|184776.8|184880|184790|184866.8|184776.8|8
1739268000000|2025-02-11 10:00:00|184879.4|184789.4|184887|184797|184887|184797|184879.4|184789.4|2
1739268010000|2025-02-11 10:00:10|184890.5|184800.5|184889.3|184799.3|184890.5|184800.5|184886|184796|5
1739268020000|2025-02-11 10:00:20|184892.8|184802.8|184913.3|184823.3|184913.3|184823.3|184889.5|184799.5|11
1739268030000|2025-02-11 10:00:30|184922|184832|184922|184832|184922|184832|184922|184832|1
1739268050000|2025-02-11 10:00:50|184919|184829|184911.6|184821.6|184919|184829|184908.4|184818.4|3
1739268060000|2025-02-11 10:01:00|184908.3|184818.3|184899.8|184809.8|184910.3|184820.3|184899.8|184809.8|3
1739268070000|2025-02-11 10:01:10|184892.1|184802.1|184865.9|184775.9|184899.5|184809.5|184865.9|184775.9|13
1739268080000|2025-02-11 10:01:20|184869.6|184779.6|184864.8|184774.8|184872.9|184782.9|184864.8|184774.8|5
1739268090000|2025-02-11 10:01:30|184862.5|184772.5|184866.8|184776.8|184872.6|184782.6|184858|184768|19
1739268100000|2025-02-11 10:01:40|184866.4|184776.4|184862.5|184772.5|184869.7|184779.7|184862.5|184772.5|4
1739268110000|2025-02-11 10:01:50|184859.3|184769.3|184859.3|184769.3|184861|184771|184859.3|184769.3|3
1739268140000|2025-02-11 10:02:20|184861.6|184771.6|184877.8|184787.8|184877.8|184787.8|184857.6|184767.6|8
1739268150000|2025-02-11 10:02:30|184873.2|184783.2|184870.9|184780.9|184878.6|184788.6|184870.9|184780.9|3
1739268160000|2025-02-11 10:02:40|184874|184784|184850.1|184760.1|184875.4|184785.4|184850.1|184760.1|13
1739268170000|2025-02-11 10:02:50|184851.9|184761.9|184849.3|184759.3|184854.2|184764.2|184847.5|184757.5|7
1739268190000|2025-02-11 10:03:10|184853.5|184763.5|184848.7|184758.7|184853.5|184763.5|184848.7|184758.7|2
1739268200000|2025-02-11 10:03:20|184849.4|184759.4|184849|184759|184853.1|184763.1|184849|184759|4
1739268210000|2025-02-11 10:03:30|184853.1|184763.1|184848.8|184758.8|184853.1|184763.1|184848.8|184758.8|2
1739268220000|2025-02-11 10:03:40|184853.3|184763.3|184853.3|184763.3|184853.3|184763.3|184853.3|184763.3|1
1739268230000|2025-02-11 10:03:50|184848.5|184758.5|184854.5|184764.5|184858.5|184768.5|184848.5|184758.5|6
1739268240000|2025-02-11 10:04:00|184859.4|184769.4|184858.3|184768.3|184859.4|184769.4|184858.3|184768.3|2
1739268250000|2025-02-11 10:04:10|184862.2|184772.2|184862.2|184772.2|184865.7|184775.7|184862.2|184772.2|3
1739268260000|2025-02-11 10:04:20|184864.2|184774.2|184864.2|184774.2|184864.2|184774.2|184864.2|184774.2|1
1739268270000|2025-02-11 10:04:30|184881.5|184751.5|184881.5|184751.5|184881.5|184751.5|184881.5|184751.5|1
1739268280000|2025-02-11 10:04:40|184874.1|184744.1|184810|184680|184874.1|184744.1|184808.6|184678.6|8
1739268290000|2025-02-11 10:04:50|184801.5|184671.5|184811.7|184681.7|184811.7|184681.7|184801.5|184671.5|3
1739268300000|2025-02-11 10:05:00|184793.3|184703.3|184808.2|184718.2|184808.2|184718.2|184793.3|184703.3|3
1739268310000|2025-02-11 10:05:10|184810.9|184720.9|184820.4|184730.4|184820.4|184730.4|184810.9|184720.9|6
1739268320000|2025-02-11 10:05:20|184816.6|184726.6|184810.2|184720.2|184816.6|184726.6|184805.3|184715.3|7
1739268330000|2025-02-11 10:05:30|184812.3|184722.3|184803.6|184713.6|184812.3|184722.3|184803.6|184713.6|4
1739268340000|2025-02-11 10:05:40|184815.8|184725.8|184817.1|184727.1|184817.1|184727.1|184815.8|184725.8|2
1739268360000|2025-02-11 10:06:00|184822.6|184732.6|184822.3|184732.3|184825.1|184735.1|184822.3|184732.3|3
1739268410000|2025-02-11 10:06:50|184824.3|184734.3|184824.3|184734.3|184824.3|184734.3|184824.3|184734.3|1
1739268420000|2025-02-11 10:07:00|184822|184732|184817.2|184727.2|184822|184732|184817.2|184727.2|4
1739268430000|2025-02-11 10:07:10|184819.4|184729.4|184819.4|184729.4|184819.4|184729.4|184819.4|184729.4|1
1739268440000|2025-02-11 10:07:20|184822.5|184732.5|184857.9|184767.9|184862.2|184772.2|184822.5|184732.5|5
1739268450000|2025-02-11 10:07:30|184849.6|184759.6|184851.9|184761.9|184851.9|184761.9|184839.4|184749.4|7
1739268500000|2025-02-11 10:08:20|184858.6|184768.6|184846.3|184756.3|184864.4|184774.4|184833.2|184743.2|11
1739268510000|2025-02-11 10:08:30|184837.8|184747.8|184843.6|184753.6|184843.6|184753.6|184837.8|184747.8|2
1739268520000|2025-02-11 10:08:40|184835.6|184745.6|184835.6|184745.6|184835.6|184745.6|184835.6|184745.6|1
1739268530000|2025-02-11 10:08:50|184834.5|184744.5|184841.2|184751.2|184841.2|184751.2|184832.6|184742.6|8
1739268540000|2025-02-11 10:09:00|184837.9|184747.9|184845.7|184755.7|184845.7|184755.7|184837.9|184747.9|3
1739268550000|2025-02-11 10:09:10|184844.5|184754.5|184844.5|184754.5|184844.5|184754.5|184844.5|184754.5|1
1739268560000|2025-02-11 10:09:20|184836.6|184746.6|184848.7|184758.7|184848.7|184758.7|184836.6|184746.6|3
1739268570000|2025-02-11 10:09:30|184854.4|184764.4|184854.4|184764.4|184854.4|184764.4|184854.4|184764.4|1
1739268580000|2025-02-11 10:09:40|184848|184758|184880.1|184790.1|184880.1|184790.1|184848|184758|7
1739268590000|2025-02-11 10:09:50|184876.7|184786.7|184884.7|184794.7|184884.7|184794.7|184873.6|184783.6|10
1739268600000|2025-02-11 10:10:00|184882.4|184792.4|184863.1|184773.1|184882.4|184792.4|184863.1|184773.1|7
1739268610000|2025-02-11 10:10:10|184860.6|184770.6|184862.2|184772.2|184862.2|184772.2|184855.2|184765.2|5
1739268620000|2025-02-11 10:10:20|184860.3|184770.3|184861.3|184771.3|184861.3|184771.3|184857.8|184767.8|3
1739268630000|2025-02-11 10:10:30|184859.1|184769.1|184863.5|184773.5|184863.5|184773.5|184859.1|184769.1|3
1739268640000|2025-02-11 10:10:40|184861.4|184771.4|184856.7|184766.7|184861.4|184771.4|184854.5|184764.5|6
1739268650000|2025-02-11 10:10:50|184851.7|184761.7|184853.9|184763.9|184855.9|184765.9|184847.3|184757.3|6
1739268660000|2025-02-11 10:11:00|184855.9|184765.9|184862.7|184772.7|184862.7|184772.7|184855.9|184765.9|3
1739268670000|2025-02-11 10:11:10|184865.3|184775.3|184865.3|184775.3|184865.3|184775.3|184865.3|184775.3|1
1739268680000|2025-02-11 10:11:20|184861.9|184771.9|184855.3|184765.3|184861.9|184771.9|184855.3|184765.3|4
1739268690000|2025-02-11 10:11:30|184852.5|184762.5|184854.3|184764.3|184854.3|184764.3|184850.4|184760.4|3
1739268710000|2025-02-11 10:11:50|184856.4|184766.4|184857.7|184767.7|184861.5|184771.5|184856.4|184766.4|4
1739268720000|2025-02-11 10:12:00|184860.5|184770.5|184858.3|184768.3|184860.5|184770.5|184858.3|184768.3|2
1739268730000|2025-02-11 10:12:10|184855.9|184765.9|184848.9|184758.9|184855.9|184765.9|184848.9|184758.9|3
1739268740000|2025-02-11 10:12:20|184847|184757|184846.6|184756.6|184850.6|184760.6|184846.6|184756.6|4
1739268750000|2025-02-11 10:12:30|184844.4|184754.4|184842.5|184752.5|184844.4|184754.4|184842.5|184752.5|2
1739268760000|2025-02-11 10:12:40|184840.1|184750.1|184811.9|184721.9|184840.1|184750.1|184811.4|184721.4|11
1739268770000|2025-02-11 10:12:50|184808|184718|184828.7|184738.7|184841.3|184751.3|184805.2|184715.2|11
1739268780000|2025-02-11 10:13:00|184826.2|184736.2|184827.3|184737.3|184829.4|184739.4|184814|184724|12
1739268790000|2025-02-11 10:13:10|184824.7|184734.7|184809.5|184719.5|184824.7|184734.7|184805.3|184715.3|6
1739268800000|2025-02-11 10:13:20|184809.9|184719.9|184786.7|184696.7|184809.9|184719.9|184786.7|184696.7|2
1739268810000|2025-02-11 10:13:30|184779.4|184689.4|184771|184681|184779.5|184689.5|184771|184681|7
1739268820000|2025-02-11 10:13:40|184765.4|184675.4|184765.4|184675.4|184769.8|184679.8|184765.4|184675.4|3
1739268830000|2025-02-11 10:13:50|184771.3|184681.3|184771.1|184681.1|184775.6|184685.6|184765.3|184675.3|8
1739268850000|2025-02-11 10:14:10|184775.7|184685.7|184772.3|184682.3|184775.7|184685.7|184767.9|184677.9|4
1739268860000|2025-02-11 10:14:20|184768|184678|184768|184678|184768|184678|184768|184678|1
1739268870000|2025-02-11 10:14:30|184729.3|184639.3|184729.3|184639.3|184729.3|184639.3|184729.3|184639.3|1
1739268880000|2025-02-11 10:14:40|184719.4|184629.4|184727.4|184637.4|184736.2|184646.2|184719.2|184629.2|14
1739268890000|2025-02-11 10:14:50|184731.5|184641.5|184727.5|184637.5|184731.5|184641.5|184723.3|184633.3|4
1739268900000|2025-02-11 10:15:00|184720.9|184630.9|184726.3|184636.3|184731.6|184641.6|184720.9|184630.9|9
1739268910000|2025-02-11 10:15:10|184731.6|184641.6|184746.1|184656.1|184747.1|184657.1|184724.1|184634.1|14
1739268920000|2025-02-11 10:15:20|184740.8|184650.8|184736.8|184646.8|184756.2|184666.2|184736.6|184646.6|24
1739268930000|2025-02-11 10:15:30|184736.3|184646.3|184739.2|184649.2|184739.5|184649.5|184728.3|184638.3|12
1739268940000|2025-02-11 10:15:40|184734.9|184644.9|184707.1|184617.1|184734.9|184644.9|184696.3|184606.3|17
1739268950000|2025-02-11 10:15:50|184701.5|184611.5|184703.7|184613.7|184705.5|184615.5|184696.8|184606.8|8
1739268960000|2025-02-11 10:16:00|184696.2|184606.2|184693.5|184603.5|184705.4|184615.4|184693.5|184603.5|4
1739268970000|2025-02-11 10:16:10|184704.9|184614.9|184702.7|184612.7|184711.8|184621.8|184696.3|184606.3|11
1739268980000|2025-02-11 10:16:20|184707.6|184617.6|184744.1|184654.1|184773.6|184683.6|184703.2|184613.2|13
1739268990000|2025-02-11 10:16:30|184739.9|184649.9|184701.3|184611.3|184744.3|184654.3|184679.9|184589.9|16
1739269000000|2025-02-11 10:16:40|184695.9|184605.9|184641.2|184551.2|184698.5|184608.5|184634.7|184544.7|18
1739269010000|2025-02-11 10:16:50|184644.6|184554.6|184647.8|184557.8|184649.6|184559.6|184632|184542|12
1739269020000|2025-02-11 10:17:00|184648.5|184558.5|184662.9|184572.9|184666.9|184576.9|184648.5|184558.5|16
1739269030000|2025-02-11 10:17:10|184666.6|184576.6|184648.4|184558.4|184671.1|184581.1|184643.1|184553.1|16
1739269040000|2025-02-11 10:17:20|184645.1|184555.1|184648.9|184558.9|184651.6|184561.6|184645.1|184555.1|10
1739269050000|2025-02-11 10:17:30|184643.7|184553.7|184649.9|184559.9|184666.5|184576.5|184643.7|184553.7|16
1739269060000|2025-02-11 10:17:40|184650.7|184560.7|184688.1|184598.1|184692.6|184602.6|184638.8|184548.8|14
1739269070000|2025-02-11 10:17:50|184692.6|184602.6|184686.4|184596.4|184695.4|184605.4|184678.4|184588.4|21
1739269080000|2025-02-11 10:18:00|184682.7|184592.7|184723.5|184633.5|184723.5|184633.5|184680.9|184590.9|26
1739269090000|2025-02-11 10:18:10|184721.5|184631.5|184702.7|184612.7|184721.7|184631.7|184702.7|184612.7|14
1739269100000|2025-02-11 10:18:20|184707.1|184617.1|184707.6|184617.6|184711.2|184621.2|184707.1|184617.1|3
1739269110000|2025-02-11 10:18:30|184702.4|184612.4|184700|184610|184704.7|184614.7|184699.7|184609.7|4
1739269120000|2025-02-11 10:18:40|184693.5|184603.5|184691.7|184601.7|184696.2|184606.2|184691.5|184601.5|4
1739269130000|2025-02-11 10:18:50|184694.2|184604.2|184694.9|184604.9|184694.9|184604.9|184691.4|184601.4|5
1739269140000|2025-02-11 10:19:00|184691.8|184601.8|184694.7|184604.7|184695.5|184605.5|184691.8|184601.8|4
1739269150000|2025-02-11 10:19:10|184699.1|184609.1|184700|184610|184703|184613|184699.1|184609.1|3
1739269160000|2025-02-11 10:19:20|184697|184607|184697|184607|184697|184607|184697|184607|1
1739269170000|2025-02-11 10:19:30|184694.6|184604.6|184694.6|184604.6|184694.6|184604.6|184694.6|184604.6|1
1739269180000|2025-02-11 10:19:40|184695|184605|184696.5|184606.5|184696.5|184606.5|184693.8|184603.8|3
1739269190000|2025-02-11 10:19:50|184693.8|184603.8|184671.5|184581.5|184698.4|184608.4|184665.5|184575.5|7
1739269200000|2025-02-11 10:20:00|184674.3|184584.3|184680|184590|184687|184597|184674.3|184584.3|5
1739269210000|2025-02-11 10:20:10|184677.3|184587.3|184679.1|184589.1|184679.1|184589.1|184677.3|184587.3|2
1739269220000|2025-02-11 10:20:20|184677.3|184587.3|184676.9|184586.9|184679.9|184589.9|184676.9|184586.9|3
1739269230000|2025-02-11 10:20:30|184678|184588|184682.8|184592.8|184682.8|184592.8|184675.4|184585.4|4
1739269240000|2025-02-11 10:20:40|184685.8|184595.8|184695|184605|184695|184605|184685.8|184595.8|5
1739269250000|2025-02-11 10:20:50|184690.5|184600.5|184678.3|184588.3|184690.5|184600.5|184678.3|184588.3|5
1739269260000|2025-02-11 10:21:00|184672.3|184582.3|184671.9|184581.9|184672.3|184582.3|184665.4|184575.4|9
1739269270000|2025-02-11 10:21:10|184670.1|184580.1|184669.2|184579.2|184672.3|184582.3|184668.5|184578.5|8
1739269280000|2025-02-11 10:21:20|184673.5|184583.5|184673.5|184583.5|184673.5|184583.5|184673.5|184583.5|1
1739269290000|2025-02-11 10:21:30|184676.8|184586.8|184673.4|184583.4|184676.8|184586.8|184672.7|184582.7|4
1739269300000|2025-02-11 10:21:40|184672.4|184582.4|184713.6|184623.6|184713.6|184623.6|184672.4|184582.4|9
1739269310000|2025-02-11 10:21:50|184719.1|184629.1|184724|184634|184724|184634|184718|184628|5
1739269320000|2025-02-11 10:22:00|184723.8|184633.8|184720.3|184630.3|184725.5|184635.5|184715.7|184625.7|6
1739269330000|2025-02-11 10:22:10|184727.4|184637.4|184756.9|184666.9|184756.9|184666.9|184727.4|184637.4|18
1739269340000|2025-02-11 10:22:20|184752.1|184662.1|184724.3|184634.3|184752.1|184662.1|184722.6|184632.6|6
1739269350000|2025-02-11 10:22:30|184721.6|184631.6|184715.5|184625.5|184724.8|184634.8|184715.5|184625.5|5
1739269360000|2025-02-11 10:22:40|184718.7|184628.7|184726.5|184636.5|184726.5|184636.5|184718.7|184628.7|3
1739269370000|2025-02-11 10:22:50|184722.5|184632.5|184722.5|184632.5|184722.5|184632.5|184722.5|184632.5|1
1739269380000|2025-02-11 10:23:00|184726.4|184636.4|184721.8|184631.8|184726.4|184636.4|184721.8|184631.8|2
1739269390000|2025-02-11 10:23:10|184724.3|184634.3|184737.5|184647.5|184737.5|184647.5|184719.6|184629.6|10
1739269400000|2025-02-11 10:23:20|184735|184645|184738.2|184648.2|184738.2|184648.2|184733.5|184643.5|3
1739269410000|2025-02-11 10:23:30|184733.4|184643.4|184733.4|184643.4|184733.4|184643.4|184733.4|184643.4|1
1739269430000|2025-02-11 10:23:50|184729.9|184639.9|184699.5|184609.5|184729.9|184639.9|184693.2|184603.2|7
1739269440000|2025-02-11 10:24:00|184694.3|184604.3|184712.8|184622.8|184713.2|184623.2|184687.1|184597.1|12
1739269450000|2025-02-11 10:24:10|184709.5|184619.5|184700.8|184610.8|184709.5|184619.5|184700.8|184610.8|4
1739269460000|2025-02-11 10:24:20|184701|184611|184701|184611|184701|184611|184701|184611|1
1739269470000|2025-02-11 10:24:30|184697.2|184607.2|184684.8|184594.8|184700.1|184610.1|184673.3|184583.3|9
1739269480000|2025-02-11 10:24:40|184687.4|184597.4|184687.4|184597.4|184687.4|184597.4|184687.4|184597.4|1
1739269490000|2025-02-11 10:24:50|184694.6|184604.6|184688.4|184598.4|184694.6|184604.6|184685|184595|11
1739269500000|2025-02-11 10:25:00|184692.4|184602.4|184687.8|184597.8|184692.4|184602.4|184684.2|184594.2|6
1739269510000|2025-02-11 10:25:10|184684.6|184594.6|184656.6|184566.6|184684.9|184594.9|184656.6|184566.6|8
1739269520000|2025-02-11 10:25:20|184660.7|184570.7|184680.4|184590.4|184680.7|184590.7|184660.7|184570.7|11
1739269530000|2025-02-11 10:25:30|184683.2|184593.2|184695.4|184605.4|184698.8|184608.8|184683.2|184593.2|3
1739269540000|2025-02-11 10:25:40|184691.4|184601.4|184697.7|184607.7|184697.7|184607.7|184689.1|184599.1|12
1739269550000|2025-02-11 10:25:50|184693.5|184603.5|184702.2|184612.2|184704.9|184614.9|184693.5|184603.5|5
1739269560000|2025-02-11 10:26:00|184707.6|184617.6|184710.8|184620.8|184718.1|184628.1|184701.2|184611.2|14
1739269570000|2025-02-11 10:26:10|184714.4|184624.4|184710.7|184620.7|184720.8|184630.8|184708.9|184618.9|16
1739269580000|2025-02-11 10:26:20|184718.7|184628.7|184715|184625|184719.9|184629.9|184710.3|184620.3|11
1739269590000|2025-02-11 10:26:30|184715.3|184625.3|184711.7|184621.7|184719.2|184629.2|184705.9|184615.9|7
1739269600000|2025-02-11 10:26:40|184707.5|184617.5|184705.3|184615.3|184711.3|184621.3|184698|184608|13
1739269610000|2025-02-11 10:26:50|184708.6|184618.6|184705.7|184615.7|184708.6|184618.6|184705.7|184615.7|2
1739269620000|2025-02-11 10:27:00|184698.3|184608.3|184686.1|184596.1|184702.5|184612.5|184681.5|184591.5|9
1739269630000|2025-02-11 10:27:10|184689.5|184599.5|184691.1|184601.1|184703.3|184613.3|184682.1|184592.1|12
1739269640000|2025-02-11 10:27:20|184681|184591|184699.8|184609.8|184699.8|184609.8|184679.4|184589.4|8
1739269650000|2025-02-11 10:27:30|184696.5|184606.5|184699.3|184609.3|184702.2|184612.2|184693.1|184603.1|4
1739269660000|2025-02-11 10:27:40|184701.9|184611.9|184700.1|184610.1|184701.9|184611.9|184681.1|184591.1|9
1739269670000|2025-02-11 10:27:50|184702.7|184612.7|184699.3|184609.3|184709.9|184619.9|184693|184603|10
1739269680000|2025-02-11 10:28:00|184695.6|184605.6|184689.7|184599.7|184696.7|184606.7|184683.4|184593.4|10
1739269690000|2025-02-11 10:28:10|184686.2|184596.2|184662.7|184572.7|184695.6|184605.6|184656.3|184566.3|18
1739269700000|2025-02-11 10:28:20|184659.1|184569.1|184667.6|184577.6|184672.6|184582.6|184659.1|184569.1|10
1739269710000|2025-02-11 10:28:30|184669.4|184579.4|184674.9|184584.9|184677.6|184587.6|184666.6|184576.6|6
1739269720000|2025-02-11 10:28:40|184677.7|184587.7|184677.1|184587.1|184680.5|184590.5|184677.1|184587.1|3
1739269730000|2025-02-11 10:28:50|184680.7|184590.7|184682.6|184592.6|184685.5|184595.5|184677.4|184587.4|5
1739269740000|2025-02-11 10:29:00|184685.4|184595.4|184688.2|184598.2|184691.8|184601.8|184676.7|184586.7|13
1739269750000|2025-02-11 10:29:10|184685.1|184595.1|184687.9|184597.9|184690.5|184600.5|184685.1|184595.1|5
1739269760000|2025-02-11 10:29:20|184690.5|184600.5|184690.1|184600.1|184698.1|184608.1|184690.1|184600.1|5
1739269770000|2025-02-11 10:29:30|184685.9|184595.9|184689.9|184599.9|184689.9|184599.9|184680.7|184590.7|5
1739269780000|2025-02-11 10:29:40|184692.3|184602.3|184691.1|184601.1|184693|184603|184691.1|184601.1|3
1739269790000|2025-02-11 10:29:50|184694.9|184604.9|184703.2|184613.2|184721|184631|184694.9|184604.9|11
1739269800000|2025-02-11 10:30:00|184699.2|184609.2|184773.4|184683.4|184775.6|184685.6|184699.2|184609.2|15
1739269810000|2025-02-11 10:30:10|184772.7|184682.7|184763|184673|184776.3|184686.3|184754.9|184664.9|7
1739269820000|2025-02-11 10:30:20|184759.4|184669.4|184759.8|184669.8|184763.6|184673.6|184756.4|184666.4|6
1739269830000|2025-02-11 10:30:30|184756.1|184666.1|184743.9|184653.9|184761|184671|184740.7|184650.7|11
1739269840000|2025-02-11 10:30:40|184740.5|184650.5|184734.2|184644.2|184740.5|184650.5|184723|184633|9
1739269850000|2025-02-11 10:30:50|184739.6|184649.6|184726.1|184636.1|184739.6|184649.6|184719.2|184629.2|9
1739269860000|2025-02-11 10:31:00|184730.3|184640.3|184728|184638|184731.9|184641.9|184721.5|184631.5|10
1739269870000|2025-02-11 10:31:10|184735.3|184645.3|184768|184678|184774.2|184684.2|184735.3|184645.3|13
1739269880000|2025-02-11 10:31:20|184771|184681|184770.6|184680.6|184773.3|184683.3|184767.9|184677.9|8
1739269890000|2025-02-11 10:31:30|184773.4|184683.4|184776.1|184686.1|184776.1|184686.1|184770.1|184680.1|7
1739269900000|2025-02-11 10:31:40|184782|184692|184775.1|184685.1|184782|184692|184771.9|184681.9|7
1739269910000|2025-02-11 10:31:50|184768.5|184678.5|184777.3|184687.3|184777.5|184687.5|184768.5|184678.5|7
1739269920000|2025-02-11 10:32:00|184774.5|184684.5|184776.4|184686.4|184778.1|184688.1|184769.4|184679.4|10
1739269930000|2025-02-11 10:32:10|184772.5|184682.5|184772.2|184682.2|184775.9|184685.9|184749.7|184659.7|17
1739269940000|2025-02-11 10:32:20|184771.1|184681.1|184765.5|184675.5|184774|184684|184756.4|184666.4|17
1739269950000|2025-02-11 10:32:30|184762.9|184672.9|184763.4|184673.4|184766.6|184676.6|184758.7|184668.7|8
1739269960000|2025-02-11 10:32:40|184757.4|184667.4|184782.5|184692.5|184811.3|184721.3|184757.4|184667.4|20
1739269970000|2025-02-11 10:32:50|184777.5|184687.5|184788.7|184698.7|184790.9|184700.9|184777.5|184687.5|7
1739269980000|2025-02-11 10:33:00|184782.2|184692.2|184794.7|184704.7|184800.4|184710.4|184782.2|184692.2|5
1739269990000|2025-02-11 10:33:10|184792.2|184702.2|184790.2|184700.2|184792.6|184702.6|184787.5|184697.5|7
1739270000000|2025-02-11 10:33:20|184792.8|184702.8|184781.4|184691.4|184792.8|184702.8|184781.4|184691.4|3
1739270010000|2025-02-11 10:33:30|184784.1|184694.1|184783.7|184693.7|184784.1|184694.1|184780.7|184690.7|3
1739270020000|2025-02-11 10:33:40|184779.9|184689.9|184799.6|184709.6|184804.8|184714.8|184779.9|184689.9|8
1739270030000|2025-02-11 10:33:50|184802.4|184712.4|184799.2|184709.2|184802.4|184712.4|184799.2|184709.2|2
1739270040000|2025-02-11 10:34:00|184779|184689|184786.8|184696.8|184786.8|184696.8|184777.6|184687.6|4
1739270050000|2025-02-11 10:34:10|184781.9|184691.9|184786.4|184696.4|184788.2|184698.2|184781.9|184691.9|7
1739270060000|2025-02-11 10:34:20|184779|184689|184778.6|184688.6|184788|184698|184770.9|184680.9|8
1739270070000|2025-02-11 10:34:30|184782.9|184692.9|184781.2|184691.2|184785.4|184695.4|184777.2|184687.2|13
1739270080000|2025-02-11 10:34:40|184787.7|184697.7|184779.2|184689.2|184787.7|184697.7|184779.2|184689.2|3
1739270090000|2025-02-11 10:34:50|184782.7|184692.7|184781.2|184691.2|184784.4|184694.4|184780|184690|4
1739270100000|2025-02-11 10:35:00|184785.4|184695.4|184782.7|184692.7|184785.4|184695.4|184782.7|184692.7|2
1739270110000|2025-02-11 10:35:10|184788.2|184698.2|184778.3|184688.3|184814|184724|184775.7|184685.7|13
1739270120000|2025-02-11 10:35:20|184775.3|184685.3|184772.7|184682.7|184775.3|184685.3|184772.7|184682.7|2
1739270130000|2025-02-11 10:35:30|184777.5|184687.5|184777.5|184687.5|184777.5|184687.5|184777.5|184687.5|1
1739270140000|2025-02-11 10:35:40|184774.4|184684.4|184776.8|184686.8|184779.6|184689.6|184774.4|184684.4|5
1739270150000|2025-02-11 10:35:50|184780.3|184690.3|184777.4|184687.4|184780.3|184690.3|184777.4|184687.4|3
1739270160000|2025-02-11 10:36:00|184781|184691|184790.7|184700.7|184790.7|184700.7|184781|184691|4
1739270170000|2025-02-11 10:36:10|184793.3|184703.3|184797|184707|184798.6|184708.6|184792.7|184702.7|5
1739270180000|2025-02-11 10:36:20|184793.3|184703.3|184793.3|184703.3|184793.3|184703.3|184793.3|184703.3|1
1739270190000|2025-02-11 10:36:30|184790.6|184700.6|184775.1|184685.1|184794.1|184704.1|184769.2|184679.2|11
1739270200000|2025-02-11 10:36:40|184772.4|184682.4|184772.9|184682.9|184773.7|184683.7|184770.2|184680.2|6
1739270210000|2025-02-11 10:36:50|184775.2|184685.2|184769|184679|184775.2|184685.2|184764.7|184674.7|6
1739270220000|2025-02-11 10:37:00|184770.7|184680.7|184767.8|184677.8|184770.7|184680.7|184767.8|184677.8|3
1739270230000|2025-02-11 10:37:10|184770.9|184680.9|184770.9|184680.9|184770.9|184680.9|184767.5|184677.5|3
1739270250000|2025-02-11 10:37:30|184771.4|184681.4|184771.4|184681.4|184771.4|184681.4|184771.4|184681.4|1
1739270260000|2025-02-11 10:37:40|184768.9|184678.9|184771.5|184681.5|184771.5|184681.5|184768.3|184678.3|3
1739270270000|2025-02-11 10:37:50|184768.6|184678.6|184788.1|184698.1|184788.9|184698.9|184768.6|184678.6|9
1739270280000|2025-02-11 10:38:00|184785.5|184695.5|184789.1|184699.1|184789.1|184699.1|184785.5|184695.5|4
1739270290000|2025-02-11 10:38:10|184786|184696|184781|184691|184789.3|184699.3|184781|184691|6
1739270300000|2025-02-11 10:38:20|184783.5|184693.5|184780.1|184690.1|184783.5|184693.5|184776.1|184686.1|8
1739270310000|2025-02-11 10:38:30|184776.9|184686.9|184778.7|184688.7|184782|184692|184776.9|184686.9|6
1739270320000|2025-02-11 10:38:40|184781.7|184691.7|184789.2|184699.2|184789.2|184699.2|184778.2|184688.2|8
1739270330000|2025-02-11 10:38:50|184786.4|184696.4|184791.2|184701.2|184791.2|184701.2|184786.4|184696.4|8
1739270340000|2025-02-11 10:39:00|184787.1|184697.1|184800|184710|184803.4|184713.4|184786.8|184696.8|11
1739270350000|2025-02-11 10:39:10|184803.9|184713.9|184807.7|184717.7|184813.3|184723.3|184803.9|184713.9|7
1739270360000|2025-02-11 10:39:20|184811|184721|184829.8|184739.8|184834.3|184744.3|184811|184721|6
1739270370000|2025-02-11 10:39:30|184826.2|184736.2|184826.2|184736.2|184826.2|184736.2|184826.2|184736.2|1
1739270390000|2025-02-11 10:39:50|184830.6|184740.6|184834.8|184744.8|184834.8|184744.8|184828.2|184738.2|7
1739270400000|2025-02-11 10:40:00|184836.8|184746.8|184843.6|184753.6|184843.6|184753.6|184836.8|184746.8|5
1739270410000|2025-02-11 10:40:10|184839.8|184749.8|184839.8|184749.8|184839.8|184749.8|184839.8|184749.8|1
1739270420000|2025-02-11 10:40:20|184832.6|184742.6|184824.5|184734.5|184834.9|184744.9|184823.8|184733.8|12
1739270430000|2025-02-11 10:40:30|184830.6|184740.6|184825.4|184735.4|184830.6|184740.6|184825.4|184735.4|3
1739270450000|2025-02-11 10:40:50|184823|184733|184827.2|184737.2|184827.2|184737.2|184823|184733|3
1739270460000|2025-02-11 10:41:00|184829.6|184739.6|184828|184738|184831.6|184741.6|184828|184738|3
1739270470000|2025-02-11 10:41:10|184830.4|184740.4|184828.3|184738.3|184830.4|184740.4|184828.3|184738.3|2
1739270480000|2025-02-11 10:41:20|184830.9|184740.9|184828.4|184738.4|184830.9|184740.9|184828.4|184738.4|2
1739270490000|2025-02-11 10:41:30|184826.5|184736.5|184821.2|184731.2|184826.5|184736.5|184819.6|184729.6|4
1739270500000|2025-02-11 10:41:40|184819.3|184729.3|184814.9|184724.9|184819.3|184729.3|184799.8|184709.8|7
1739270510000|2025-02-11 10:41:50|184817.9|184727.9|184822|184732|184822|184732|184817.9|184727.9|3
1739270520000|2025-02-11 10:42:00|184823.9|184733.9|184823.9|184733.9|184823.9|184733.9|184823.9|184733.9|1
1739270530000|2025-02-11 10:42:10|184822.1|184732.1|184822.1|184732.1|184822.1|184732.1|184822.1|184732.1|1
1739270540000|2025-02-11 10:42:20|184817.7|184727.7|184817.5|184727.5|184822.2|184732.2|184817.5|184727.5|5
1739270550000|2025-02-11 10:42:30|184822.5|184732.5|184834.8|184744.8|184834.8|184744.8|184820.8|184730.8|6
1739270560000|2025-02-11 10:42:40|184835.3|184745.3|184837.9|184747.9|184837.9|184747.9|184829.7|184739.7|6
1739270570000|2025-02-11 10:42:50|184839.9|184749.9|184841.8|184751.8|184841.8|184751.8|184839.9|184749.9|2
1739270580000|2025-02-11 10:43:00|184838.1|184748.1|184835.5|184745.5|184838.1|184748.1|184829.4|184739.4|6
1739270590000|2025-02-11 10:43:10|184837.3|184747.3|184844.9|184754.9|184844.9|184754.9|184837.3|184747.3|3
1739270610000|2025-02-11 10:43:30|184848.2|184758.2|184845.2|184755.2|184848.3|184758.3|184845.2|184755.2|3
1739270640000|2025-02-11 10:44:00|184847.2|184757.2|184858.4|184768.4|184858.4|184768.4|184847.2|184757.2|2
1739270650000|2025-02-11 10:44:10|184852|184762|184843.2|184753.2|184852|184762|184843.2|184753.2|3
1739270680000|2025-02-11 10:44:40|184835.6|184745.6|184833.6|184743.6|184835.6|184745.6|184833.6|184743.6|2
1739270690000|2025-02-11 10:44:50|184836.4|184746.4|184840.5|184750.5|184840.5|184750.5|184836.4|184746.4|3
1739270720000|2025-02-11 10:45:20|184844.4|184754.4|184844.7|184754.7|184846.3|184756.3|184844.4|184754.4|3
1739270730000|2025-02-11 10:45:30|184848.3|184758.3|184848.3|184758.3|184848.3|184758.3|184848.3|184758.3|1
1739270750000|2025-02-11 10:45:50|184860.6|184770.6|184854.6|184764.6|184860.6|184770.6|184854.6|184764.6|2
1739270760000|2025-02-11 10:46:00|184850.3|184760.3|184847.6|184757.6|184850.3|184760.3|184844.8|184754.8|5
1739270770000|2025-02-11 10:46:10|184850.5|184760.5|184850.5|184760.5|184850.5|184760.5|184850.5|184760.5|1
1739270780000|2025-02-11 10:46:20|184848.3|184758.3|184839|184749|184848.3|184758.3|184839|184749|2
1739270790000|2025-02-11 10:46:30|184837.8|184747.8|184839.2|184749.2|184846.6|184756.6|184835.2|184745.2|10
1739270800000|2025-02-11 10:46:40|184842.7|184752.7|184846.6|184756.6|184846.6|184756.6|184842.7|184752.7|2
1739270810000|2025-02-11 10:46:50|184843.6|184753.6|184839.7|184749.7|184843.6|184753.6|184836.1|184746.1|6
1739270820000|2025-02-11 10:47:00|184836.2|184746.2|184836|184746|184839.6|184749.6|184836|184746|3
1739270830000|2025-02-11 10:47:10|184839.3|184749.3|184839.2|184749.2|184839.3|184749.3|184835.7|184745.7|7
1739270840000|2025-02-11 10:47:20|184836.5|184746.5|184841.3|184751.3|184842.3|184752.3|184836.5|184746.5|5
1739270850000|2025-02-11 10:47:30|184838.5|184748.5|184836.8|184746.8|184838.5|184748.5|184836.8|184746.8|2
1739270860000|2025-02-11 10:47:40|184840.5|184750.5|184840.5|184750.5|184840.5|184750.5|184840.5|184750.5|1
1739270870000|2025-02-11 10:47:50|184843.4|184753.4|184841.4|184751.4|184844.4|184754.4|184832.1|184742.1|10
1739270880000|2025-02-11 10:48:00|184838|184748|184832.4|184742.4|184843.6|184753.6|184827.9|184737.9|7
1739270890000|2025-02-11 10:48:10|184835.3|184745.3|184834.1|184744.1|184835.3|184745.3|184831.3|184741.3|3
1739270910000|2025-02-11 10:48:30|184829.3|184739.3|184830.7|184740.7|184833.5|184743.5|184829.3|184739.3|3
1739270920000|2025-02-11 10:48:40|184833.5|184743.5|184830.4|184740.4|184833.5|184743.5|184830.4|184740.4|2
1739270930000|2025-02-11 10:48:50|184833.8|184743.8|184828.2|184738.2|184833.8|184743.8|184826.9|184736.9|5
1739270940000|2025-02-11 10:49:00|184830.2|184740.2|184830.4|184740.4|184830.4|184740.4|184828.2|184738.2|7
1739270950000|2025-02-11 10:49:10|184811.1|184721.1|184826.6|184736.6|184826.6|184736.6|184804.1|184714.1|9
1739270960000|2025-02-11 10:49:20|184828.5|184738.5|184840.2|184750.2|184840.2|184750.2|184828.5|184738.5|7
1739270970000|2025-02-11 10:49:30|184835.8|184745.8|184827.6|184737.6|184835.8|184745.8|184827.6|184737.6|3
1739270980000|2025-02-11 10:49:40|184826|184736|184827.2|184737.2|184830.9|184740.9|184823.5|184733.5|6
1739270990000|2025-02-11 10:49:50|184832.1|184742.1|184832.3|184742.3|184832.3|184742.3|184832.1|184742.1|2
1739271000000|2025-02-11 10:50:00|184835.2|184745.2|184840.3|184750.3|184840.3|184750.3|184835.2|184745.2|3
1739271020000|2025-02-11 10:50:20|184844.1|184754.1|184844.1|184754.1|184844.1|184754.1|184844.1|184754.1|1
1739271030000|2025-02-11 10:50:30|184848.7|184758.7|184847.1|184757.1|184852.3|184762.3|184847.1|184757.1|3
1739271050000|2025-02-11 10:50:50|184852.2|184762.2|184834.6|184744.6|184852.2|184762.2|184834.6|184744.6|6
1739271060000|2025-02-11 10:51:00|184838.4|184748.4|184842.1|184752.1|184845|184755|184834.6|184744.6|5
1739271070000|2025-02-11 10:51:10|184845.4|184755.4|184849.1|184759.1|184851.8|184761.8|184845.4|184755.4|5
1739271110000|2025-02-11 10:51:50|184852.7|184762.7|184845.1|184755.1|184852.7|184762.7|184845.1|184755.1|3
1739271120000|2025-02-11 10:52:00|184840.4|184750.4|184837.4|184747.4|184843.8|184753.8|184832|184742|8
1739271130000|2025-02-11 10:52:10|184841.1|184751.1|184844.1|184754.1|184844.1|184754.1|184840.7|184750.7|4
1739271140000|2025-02-11 10:52:20|184847.5|184757.5|184847.5|184757.5|184847.5|184757.5|184847.5|184757.5|1
1739271160000|2025-02-11 10:52:40|184840.2|184750.2|184850.2|184760.2|184850.2|184760.2|184840.2|184750.2|2
1739271200000|2025-02-11 10:53:20|184842.6|184752.6|184844.9|184754.9|184844.9|184754.9|184842.6|184752.6|2
1739271210000|2025-02-11 10:53:30|184843.3|184753.3|184838.3|184748.3|184848.1|184758.1|184838.3|184748.3|4
1739271220000|2025-02-11 10:53:40|184842.4|184752.4|184832.2|184742.2|184842.4|184752.4|184827.3|184737.3|7
1739271230000|2025-02-11 10:53:50|184836.2|184746.2|184836.2|184746.2|184836.2|184746.2|184836.2|184746.2|1
1739271260000|2025-02-11 10:54:20|184833.3|184743.3|184833.3|184743.3|184833.3|184743.3|184833.3|184743.3|1
1739271270000|2025-02-11 10:54:30|184836.2|184746.2|184855.7|184765.7|184855.7|184765.7|184836.2|184746.2|3
1739271280000|2025-02-11 10:54:40|184858.7|184768.7|184861.1|184771.1|184863.1|184773.1|184856.6|184766.6|5
1739271290000|2025-02-11 10:54:50|184864.9|184774.9|184858|184768|184864.9|184774.9|184858|184768|3
1739271300000|2025-02-11 10:55:00|184861.6|184771.6|184858.2|184768.2|184861.6|184771.6|184858.2|184768.2|2
1739271310000|2025-02-11 10:55:10|184856.7|184766.7|184854.2|184764.2|184906.1|184816.1|184853.1|184763.1|16
1739271320000|2025-02-11 10:55:20|184859.6|184769.6|184858.7|184768.7|184868.7|184778.7|184858|184768|8
1739271330000|2025-02-11 10:55:30|184862.8|184772.8|184859.9|184769.9|184866.2|184776.2|184855|184765|5
1739271340000|2025-02-11 10:55:40|184852.8|184762.8|184848.8|184758.8|184852.8|184762.8|184847.3|184757.3|9
1739271350000|2025-02-11 10:55:50|184852|184762|184844.3|184754.3|184852|184762|184840.7|184750.7|7
1739271360000|2025-02-11 10:56:00|184848.2|184758.2|184850.9|184760.9|184859.3|184769.3|184847.5|184757.5|9
1739271370000|2025-02-11 10:56:10|184854.5|184764.5|184853.8|184763.8|184857.5|184767.5|184853.8|184763.8|3
1739271380000|2025-02-11 10:56:20|184857.6|184767.6|184853.6|184763.6|184857.6|184767.6|184853.6|184763.6|2
1739271390000|2025-02-11 10:56:30|184859.4|184769.4|184855.7|184765.7|184859.4|184769.4|184855.7|184765.7|2
1739271400000|2025-02-11 10:56:40|184848|184758|184853.6|184763.6|184853.8|184763.8|184847.1|184757.1|4
1739271440000|2025-02-11 10:57:20|184856.8|184766.8|184860.4|184770.4|184865.5|184775.5|184854.9|184764.9|13
1739271450000|2025-02-11 10:57:30|184864.2|184774.2|184861.8|184771.8|184866.4|184776.4|184856|184766|6
1739271460000|2025-02-11 10:57:40|184858.2|184768.2|184858.2|184768.2|184858.2|184768.2|184858.2|184768.2|1
1739271470000|2025-02-11 10:57:50|184853.1|184763.1|184852.3|184762.3|184859.3|184769.3|184848.3|184758.3|8
1739271480000|2025-02-11 10:58:00|184853.8|184763.8|184866.7|184776.7|184869.1|184779.1|184853.8|184763.8|10
1739271490000|2025-02-11 10:58:10|184862.4|184772.4|184861.6|184771.6|184866.2|184776.2|184855.1|184765.1|12
1739271500000|2025-02-11 10:58:20|184856.1|184766.1|184848.2|184758.2|184856.3|184766.3|184838.5|184748.5|13
1739271510000|2025-02-11 10:58:30|184851.2|184761.2|184859.4|184769.4|184863.4|184773.4|184851.2|184761.2|9
1739271520000|2025-02-11 10:58:40|184865.9|184775.9|184867|184777|184872.6|184782.6|184858.5|184768.5|5
1739271530000|2025-02-11 10:58:50|184863.6|184773.6|184863.6|184773.6|184863.6|184773.6|184863.6|184773.6|1
1739271540000|2025-02-11 10:59:00|184866|184776|184855.9|184765.9|184866|184776|184855.9|184765.9|3
1739271550000|2025-02-11 10:59:10|184859.3|184769.3|184855.7|184765.7|184864.5|184774.5|184854.9|184764.9|4
1739271560000|2025-02-11 10:59:20|184848|184758|184854.3|184764.3|184857.8|184767.8|184845.8|184755.8|5
1739271580000|2025-02-11 10:59:40|184868.7|184778.7|184855.6|184765.6|184868.7|184778.7|184852.8|184762.8|10
1739271590000|2025-02-11 10:59:50|184851.3|184761.3|184860|184770|184868.9|184778.9|184851.3|184761.3|6
1739271600000|2025-02-11 11:00:00|184863.3|184773.3|184859.3|184769.3|184867.5|184777.5|184859.3|184769.3|8
1739271610000|2025-02-11 11:00:10|184862.9|184772.9|184858.3|184768.3|184862.9|184772.9|184850.5|184760.5|6
1739271620000|2025-02-11 11:00:20|184854|184764|184854|184764|184854|184764|184854|184764|1
1739271640000|2025-02-11 11:00:40|184849.4|184759.4|184852.7|184762.7|184852.7|184762.7|184849.4|184759.4|2
1739271660000|2025-02-11 11:01:00|184857.5|184767.5|184861.7|184771.7|184861.7|184771.7|184857.3|184767.3|4
1739271670000|2025-02-11 11:01:10|184857.7|184767.7|184859.1|184769.1|184859.1|184769.1|184853.7|184763.7|3
1739271700000|2025-02-11 11:01:40|184862.7|184772.7|184861.6|184771.6|184864.6|184774.6|184859.7|184769.7|7
1739271710000|2025-02-11 11:01:50|184866|184776|184866.5|184776.5|184866.5|184776.5|184859.4|184769.4|5
1739271720000|2025-02-11 11:02:00|184859.2|184769.2|184862.1|184772.1|184869.1|184779.1|184859.2|184769.2|8
1739271730000|2025-02-11 11:02:10|184866.2|184776.2|184864|184774|184866.2|184776.2|184861|184771|7
1739271750000|2025-02-11 11:02:30|184859.6|184769.6|184859.5|184769.5|184859.6|184769.6|184852.5|184762.5|7
1739271760000|2025-02-11 11:02:40|184851.4|184761.4|184870.4|184780.4|184870.4|184780.4|184848.6|184758.6|9
1739271770000|2025-02-11 11:02:50|184866.5|184776.5|184866.5|184776.5|184866.5|184776.5|184866.5|184776.5|1
1739271780000|2025-02-11 11:03:00|184863.2|184773.2|184857.3|184767.3|184863.2|184773.2|184852.3|184762.3|3
1739271810000|2025-02-11 11:03:30|184861.8|184771.8|184861.8|184771.8|184861.8|184771.8|184861.8|184771.8|1
1739271820000|2025-02-11 11:03:40|184862.1|184772.1|184862.1|184772.1|184862.1|184772.1|184862.1|184772.1|1
1739271840000|2025-02-11 11:04:00|184865.1|184775.1|184865.1|184775.1|184865.1|184775.1|184865.1|184775.1|1
1739271850000|2025-02-11 11:04:10|184860.4|184770.4|184860.4|184770.4|184860.4|184770.4|184860.4|184770.4|1
1739271870000|2025-02-11 11:04:30|184854.3|184764.3|184850.1|184760.1|184854.3|184764.3|184850.1|184760.1|2
1739271890000|2025-02-11 11:04:50|184847.1|184757.1|184847.1|184757.1|184847.1|184757.1|184847.1|184757.1|1
1739271900000|2025-02-11 11:05:00|184842.5|184752.5|184838.9|184748.9|184847.9|184757.9|184835.2|184745.2|8
1739271910000|2025-02-11 11:05:10|184843.1|184753.1|184856.6|184766.6|184868.3|184778.3|184843.1|184753.1|5
1739271930000|2025-02-11 11:05:30|184861.5|184771.5|184857.6|184767.6|184861.5|184771.5|184857.6|184767.6|2
1739271940000|2025-02-11 11:05:40|184853.7|184763.7|184839.7|184749.7|184853.7|184763.7|184830.4|184740.4|9
1739271960000|2025-02-11 11:06:00|184842.8|184752.8|184846.3|184756.3|184846.3|184756.3|184842.8|184752.8|2
1739271970000|2025-02-11 11:06:10|184841.3|184751.3|184841.3|184751.3|184841.3|184751.3|184841.3|184751.3|1
1739271980000|2025-02-11 11:06:20|184845.5|184755.5|184786.9|184696.9|184845.5|184755.5|184786.9|184696.9|9
1739271990000|2025-02-11 11:06:30|184776.7|184686.7|184767.3|184677.3|184777.1|184687.1|184767.3|184677.3|4
1739272000000|2025-02-11 11:06:40|184770.5|184680.5|184770.5|184680.5|184770.5|184680.5|184770.5|184680.5|1
1739272020000|2025-02-11 11:07:00|184776.9|184686.9|184789.7|184699.7|184792.8|184702.8|184774.1|184684.1|4
1739272030000|2025-02-11 11:07:10|184791.2|184701.2|184792.6|184702.6|184794.9|184704.9|184787.9|184697.9|5
1739272040000|2025-02-11 11:07:20|184788.9|184698.9|184785.3|184695.3|184793.3|184703.3|184781.2|184691.2|6
1739272050000|2025-02-11 11:07:30|184788.4|184698.4|184796.5|184706.5|184796.5|184706.5|184788.4|184698.4|2
1739272060000|2025-02-11 11:07:40|184794.9|184704.9|184795.3|184705.3|184795.3|184705.3|184793.1|184703.1|3
1739272080000|2025-02-11 11:08:00|184797.5|184707.5|184795.3|184705.3|184797.5|184707.5|184795.3|184705.3|2
1739272090000|2025-02-11 11:08:10|184793.4|184703.4|184805.9|184715.9|184811.1|184721.1|184792.2|184702.2|6
1739272120000|2025-02-11 11:08:40|184802.7|184712.7|184802.7|184712.7|184802.7|184712.7|184802.7|184712.7|1
1739272130000|2025-02-11 11:08:50|184798.9|184708.9|184807.9|184717.9|184809.8|184719.8|184798.9|184708.9|5
1739272150000|2025-02-11 11:09:10|184810.7|184720.7|184809.3|184719.3|184811|184721|184804.2|184714.2|6
1739272160000|2025-02-11 11:09:20|184807.3|184717.3|184793.9|184703.9|184807.3|184717.3|184793.9|184703.9|10
1739272170000|2025-02-11 11:09:30|184781.1|184691.1|184784.6|184694.6|184784.6|184694.6|184781.1|184691.1|4
1739272180000|2025-02-11 11:09:40|184789.3|184699.3|184793.7|184703.7|184793.7|184703.7|184789.3|184699.3|3
1739272190000|2025-02-11 11:09:50|184795.6|184705.6|184795.7|184705.7|184797.7|184707.7|184795.6|184705.6|3
1739272200000|2025-02-11 11:10:00|184798.1|184708.1|184794|184704|184802.7|184712.7|184794|184704|4
1739272210000|2025-02-11 11:10:10|184796.6|184706.6|184790.4|184700.4|184796.6|184706.6|184790.4|184700.4|3
1739272220000|2025-02-11 11:10:20|184792.4|184702.4|184788|184698|184792.4|184702.4|184787.3|184697.3|4
1739272230000|2025-02-11 11:10:30|184790.9|184700.9|184798.8|184708.8|184798.8|184708.8|184788.8|184698.8|4
1739272240000|2025-02-11 11:10:40|184801.1|184711.1|184801.6|184711.6|184801.6|184711.6|184797.9|184707.9|5
1739272280000|2025-02-11 11:11:20|184799.8|184709.8|184799.8|184709.8|184799.8|184709.8|184799.8|184709.8|1
1739272290000|2025-02-11 11:11:30|184801.9|184711.9|184801.9|184711.9|184801.9|184711.9|184801.9|184711.9|1
1739272300000|2025-02-11 11:11:40|184799.7|184709.7|184791|184701|184799.7|184709.7|184791|184701|3
1739272310000|2025-02-11 11:11:50|184792.7|184702.7|184777.7|184687.7|184798|184708|184777.7|184687.7|10
1739272320000|2025-02-11 11:12:00|184779.2|184689.2|184787.9|184697.9|184787.9|184697.9|184779.2|184689.2|3
1739272350000|2025-02-11 11:12:30|184789.5|184699.5|184789.8|184699.8|184789.8|184699.8|184789.5|184699.5|2
1739272370000|2025-02-11 11:12:50|184790.9|184700.9|184790.9|184700.9|184790.9|184700.9|184790.9|184700.9|1
1739272400000|2025-02-11 11:13:20|184790.3|184700.3|184771.6|184681.6|184790.3|184700.3|184771.6|184681.6|4
1739272410000|2025-02-11 11:13:30|184770.6|184680.6|184768.7|184678.7|184770.6|184680.6|184768.7|184678.7|2
1739272420000|2025-02-11 11:13:40|184771.1|184681.1|184763.1|184673.1|184771.1|184681.1|184763.1|184673.1|3
1739272430000|2025-02-11 11:13:50|184767.3|184677.3|184774.1|184684.1|184779.5|184689.5|184767.3|184677.3|4
1739272440000|2025-02-11 11:14:00|184782.1|184692.1|184778.2|184688.2|184782.1|184692.1|184778.2|184688.2|2
1739272470000|2025-02-11 11:14:30|184776.7|184686.7|184757.3|184667.3|184776.7|184686.7|184757.3|184667.3|8
1739272480000|2025-02-11 11:14:40|184762.9|184672.9|184763.5|184673.5|184763.5|184673.5|184762.9|184672.9|2
1739272500000|2025-02-11 11:15:00|184768.4|184678.4|184768.4|184678.4|184768.4|184678.4|184768.4|184678.4|1
1739272510000|2025-02-11 11:15:10|184771.7|184681.7|184746.1|184656.1|184771.7|184681.7|184746.1|184656.1|9
1739272520000|2025-02-11 11:15:20|184742.3|184652.3|184742.3|184652.3|184742.3|184652.3|184742.3|184652.3|1
1739272530000|2025-02-11 11:15:30|184739.1|184649.1|184739.1|184649.1|184739.1|184649.1|184739.1|184649.1|1
1739272540000|2025-02-11 11:15:40|184732.1|184642.1|184699.6|184609.6|184732.1|184642.1|184696.4|184606.4|7
1739272550000|2025-02-11 11:15:50|184704|184614|184700.5|184610.5|184704|184614|184700.5|184610.5|2
1739272560000|2025-02-11 11:16:00|184706.8|184616.8|184707|184617|184714.2|184624.2|184706.6|184616.6|12
1739272570000|2025-02-11 11:16:10|184703.1|184613.1|184696.9|184606.9|184705.8|184615.8|184692.9|184602.9|5
1739272600000|2025-02-11 11:16:40|184695.4|184605.4|184695.4|184605.4|184695.4|184605.4|184695.4|184605.4|1
1739272610000|2025-02-11 11:16:50|184697.5|184607.5|184698.7|184608.7|184707.4|184617.4|184697.5|184607.5|7
1739272620000|2025-02-11 11:17:00|184701|184611|184698.3|184608.3|184701|184611|184698.3|184608.3|2
1739272640000|2025-02-11 11:17:20|184699.4|184609.4|184717.4|184627.4|184717.4|184627.4|184699.4|184609.4|3
1739272650000|2025-02-11 11:17:30|184721.4|184631.4|184729.4|184639.4|184729.4|184639.4|184721.4|184631.4|5
1739272660000|2025-02-11 11:17:40|184726.4|184636.4|184726.4|184636.4|184726.4|184636.4|184726.4|184636.4|1
1739272670000|2025-02-11 11:17:50|184729.9|184639.9|184733|184643|184748.7|184658.7|184729.9|184639.9|10
1739272680000|2025-02-11 11:18:00|184734.5|184644.5|184741.8|184651.8|184744.4|184654.4|184734.5|184644.5|6
1739272690000|2025-02-11 11:18:10|184737.6|184647.6|184737.6|184647.6|184737.6|184647.6|184737.6|184647.6|1
1739272700000|2025-02-11 11:18:20|184731.5|184641.5|184730.1|184640.1|184731.5|184641.5|184727.7|184637.7|3
1739272710000|2025-02-11 11:18:30|184733.3|184643.3|184736.2|184646.2|184736.2|184646.2|184733.3|184643.3|2
1739272730000|2025-02-11 11:18:50|184742.8|184652.8|184742.8|184652.8|184742.8|184652.8|184742.8|184652.8|1
1739272740000|2025-02-11 11:19:00|184739.6|184649.6|184733.1|184643.1|184739.6|184649.6|184733.1|184643.1|4
1739272750000|2025-02-11 11:19:10|184737|184647|184740|184650|184744.7|184654.7|184737|184647|4
1739272760000|2025-02-11 11:19:20|184745|184655|184745|184655|184745|184655|184745|184655|1
1739272780000|2025-02-11 11:19:40|184740.3|184650.3|184740.3|184650.3|184740.3|184650.3|184740.3|184650.3|1
1739272800000|2025-02-11 11:20:00|184743.8|184653.8|184730.2|184640.2|184743.8|184653.8|184730.2|184640.2|4
1739272810000|2025-02-11 11:20:10|184724.1|184634.1|184731.6|184641.6|184731.6|184641.6|184724.1|184634.1|4
1739272820000|2025-02-11 11:20:20|184741.4|184651.4|184739.4|184649.4|184741.4|184651.4|184734.3|184644.3|4
1739272830000|2025-02-11 11:20:30|184737.2|184647.2|184735|184645|184737.2|184647.2|184735|184645|2
1739272840000|2025-02-11 11:20:40|184745.9|184655.9|184744.7|184654.7|184747.5|184657.5|184740.6|184650.6|4
1739272850000|2025-02-11 11:20:50|184741.4|184651.4|184735.4|184645.4|184741.4|184651.4|184733.4|184643.4|4
1739272860000|2025-02-11 11:21:00|184735.9|184645.9|184735.9|184645.9|184735.9|184645.9|184735.9|184645.9|1
1739272870000|2025-02-11 11:21:10|184734.2|184644.2|184739|184649|184747.8|184657.8|184734.2|184644.2|4
1739272880000|2025-02-11 11:21:20|184736.8|184646.8|184741.3|184651.3|184741.3|184651.3|184731.5|184641.5|4
1739272890000|2025-02-11 11:21:30|184737.7|184647.7|184737.7|184647.7|184737.7|184647.7|184737.7|184647.7|1
1739272900000|2025-02-11 11:21:40|184734.5|184644.5|184733|184643|184734.5|184644.5|184733|184643|2
1739272910000|2025-02-11 11:21:50|184725.8|184635.8|184731.6|184641.6|184731.6|184641.6|184725.8|184635.8|4
1739272920000|2025-02-11 11:22:00|184732|184642|184732|184642|184732|184642|184732|184642|1
1739272930000|2025-02-11 11:22:10|184736.3|184646.3|184737.3|184647.3|184742.9|184652.9|184734|184644|5
1739272940000|2025-02-11 11:22:20|184733.9|184643.9|184731.2|184641.2|184733.9|184643.9|184731.2|184641.2|2
1739272950000|2025-02-11 11:22:30|184741.7|184651.7|184738.4|184648.4|184741.7|184651.7|184738.4|184648.4|2
1739272960000|2025-02-11 11:22:40|184735|184645|184735|184645|184735|184645|184735|184645|1
1739272990000|2025-02-11 11:23:10|184741.3|184651.3|184741.3|184651.3|184741.3|184651.3|184741.3|184651.3|1
1739273000000|2025-02-11 11:23:20|184733|184643|184733|184643|184733|184643|184733|184643|1
1739273020000|2025-02-11 11:23:40|184736.9|184646.9|184724.1|184634.1|184778.6|184688.6|184719.3|184629.3|17
1739273030000|2025-02-11 11:23:50|184719.6|184629.6|184723.3|184633.3|184728|184638|184712.5|184622.5|11
1739273040000|2025-02-11 11:24:00|184725.3|184635.3|184734.1|184644.1|184739.7|184649.7|184713|184623|17
1739273050000|2025-02-11 11:24:10|184727.8|184637.8|184745.1|184655.1|184747.6|184657.6|184727.8|184637.8|5
1739273060000|2025-02-11 11:24:20|184742.1|184652.1|184746.9|184656.9|184754.4|184664.4|184737|184647|8
1739273070000|2025-02-11 11:24:30|184744|184654|184755.5|184665.5|184755.5|184665.5|184741|184651|6
1739273080000|2025-02-11 11:24:40|184747.5|184657.5|184740.9|184650.9|184747.5|184657.5|184737.7|184647.7|6
1739273090000|2025-02-11 11:24:50|184736.6|184646.6|184740.1|184650.1|184740.1|184650.1|184736.6|184646.6|2
1739273100000|2025-02-11 11:25:00|184733.1|184643.1|184738.5|184648.5|184738.5|184648.5|184733.1|184643.1|3
1739273110000|2025-02-11 11:25:10|184731.3|184641.3|184737.4|184647.4|184737.4|184647.4|184731.3|184641.3|2
1739273120000|2025-02-11 11:25:20|184732.5|184642.5|184729.8|184639.8|184736.4|184646.4|184705.8|184615.8|14
1739273130000|2025-02-11 11:25:30|184731.4|184641.4|184716.9|184626.9|184739.1|184649.1|184715.3|184625.3|16
1739273140000|2025-02-11 11:25:40|184722.8|184632.8|184721|184631|184722.8|184632.8|184716.2|184626.2|8
1739273160000|2025-02-11 11:26:00|184717.8|184627.8|184712|184622|184717.8|184627.8|184712|184622|2
1739273170000|2025-02-11 11:26:10|184718.4|184628.4|184710.4|184620.4|184718.4|184628.4|184710.4|184620.4|3
1739273180000|2025-02-11 11:26:20|184706.8|184616.8|184718.5|184628.5|184719.5|184629.5|184706.8|184616.8|5
1739273190000|2025-02-11 11:26:30|184713.5|184623.5|184699.3|184609.3|184713.5|184623.5|184698.1|184608.1|9
1739273200000|2025-02-11 11:26:40|184702.3|184612.3|184702.3|184612.3|184702.3|184612.3|184702.3|184612.3|1
1739273210000|2025-02-11 11:26:50|184707.1|184617.1|184704.9|184614.9|184707.1|184617.1|184696.9|184606.9|5
1739273220000|2025-02-11 11:27:00|184700.7|184610.7|184707.4|184617.4|184707.4|184617.4|184697|184607|7
1739273230000|2025-02-11 11:27:10|184711.4|184621.4|184705.3|184615.3|184711.4|184621.4|184705.3|184615.3|3
1739273240000|2025-02-11 11:27:20|184703.1|184613.1|184703.1|184613.1|184703.1|184613.1|184703.1|184613.1|1
1739273250000|2025-02-11 11:27:30|184701.1|184611.1|184701.1|184611.1|184701.1|184611.1|184701.1|184611.1|1
1739273260000|2025-02-11 11:27:40|184703|184613|184714.1|184624.1|184725.5|184635.5|184703|184613|5
1739273270000|2025-02-11 11:27:50|184711.7|184621.7|184706.3|184616.3|184711.7|184621.7|184706.3|184616.3|3
1739273290000|2025-02-11 11:28:10|184708.8|184618.8|184711.7|184621.7|184714|184624|184708.8|184618.8|4
1739273330000|2025-02-11 11:28:50|184715.5|184625.5|184711.9|184621.9|184715.5|184625.5|184711.9|184621.9|3
1739273340000|2025-02-11 11:29:00|184717|184627|184721.4|184631.4|184721.4|184631.4|184717|184627|2
1739273350000|2025-02-11 11:29:10|184719.8|184629.8|184727.3|184637.3|184731.4|184641.4|184719.8|184629.8|6
1739273360000|2025-02-11 11:29:20|184724.8|184634.8|184719.1|184629.1|184724.8|184634.8|184719.1|184629.1|3
1739273370000|2025-02-11 11:29:30|184724|184634|184719.6|184629.6|184724|184634|184719.6|184629.6|3
1739273380000|2025-02-11 11:29:40|184717.7|184627.7|184721.6|184631.6|184721.6|184631.6|184715|184625|4
1739273390000|2025-02-11 11:29:50|184717.9|184627.9|184716.1|184626.1|184717.9|184627.9|184716.1|184626.1|2
1739273410000|2025-02-11 11:30:10|184720.2|184630.2|184712.4|184622.4|184722.4|184632.4|184712.4|184622.4|7
1739273420000|2025-02-11 11:30:20|184713.6|184623.6|184718.9|184628.9|184720.6|184630.6|184713.6|184623.6|4
1739273440000|2025-02-11 11:30:40|184714.1|184624.1|184714.1|184624.1|184714.1|184624.1|184714.1|184624.1|1
1739273460000|2025-02-11 11:31:00|184711.7|184621.7|184703.9|184613.9|184711.7|184621.7|184689.7|184599.7|8
1739273470000|2025-02-11 11:31:10|184708|184618|184703|184613|184708|184618|184703|184613|2
1739273500000|2025-02-11 11:31:40|184708.9|184618.9|184703.7|184613.7|184708.9|184618.9|184701.8|184611.8|4
1739273510000|2025-02-11 11:31:50|184701.7|184611.7|184701.7|184611.7|184701.7|184611.7|184701.7|184611.7|1
1739273530000|2025-02-11 11:32:10|184699.6|184609.6|184688.3|184598.3|184699.6|184609.6|184688.3|184598.3|2
1739273540000|2025-02-11 11:32:20|184694.8|184604.8|184703.5|184613.5|184705.6|184615.6|184694.8|184604.8|6
1739273550000|2025-02-11 11:32:30|184701.2|184611.2|184701.2|184611.2|184701.2|184611.2|184701.2|184611.2|1
1739273560000|2025-02-11 11:32:40|184696.1|184606.1|184690.4|184600.4|184696.1|184606.1|184688.9|184598.9|3
1739273570000|2025-02-11 11:32:50|184696.3|184606.3|184703.7|184613.7|184705.9|184615.9|184696.3|184606.3|4
1739273590000|2025-02-11 11:33:10|184705.7|184615.7|184715.9|184625.9|184715.9|184625.9|184705.7|184615.7|4
1739273600000|2025-02-11 11:33:20|184712.2|184622.2|184712.2|184622.2|184712.2|184622.2|184712.2|184622.2|1
1739273630000|2025-02-11 11:33:50|184717.5|184627.5|184732.9|184642.9|184735.3|184645.3|184717.5|184627.5|6
1739273640000|2025-02-11 11:34:00|184735.2|184645.2|184727.1|184637.1|184735.2|184645.2|184723.3|184633.3|8
1739273660000|2025-02-11 11:34:20|184723.8|184633.8|184721.1|184631.1|184723.8|184633.8|184713.9|184623.9|7
1739273670000|2025-02-11 11:34:30|184728.2|184638.2|184724.6|184634.6|184728.2|184638.2|184724.6|184634.6|2
1739273680000|2025-02-11 11:34:40|184727.1|184637.1|184722.4|184632.4|184727.1|184637.1|184722.4|184632.4|6
1739273690000|2025-02-11 11:34:50|184724.6|184634.6|184727.8|184637.8|184729.9|184639.9|184724.6|184634.6|3
1739273700000|2025-02-11 11:35:00|184725.7|184635.7|184734.8|184644.8|184735.4|184645.4|184725.7|184635.7|6
1739273710000|2025-02-11 11:35:10|184730|184640|184731.9|184641.9|184731.9|184641.9|184730|184640|2
1739273720000|2025-02-11 11:35:20|184733.3|184643.3|184731|184641|184733.3|184643.3|184731|184641|2
1739273750000|2025-02-11 11:35:50|184729.2|184639.2|184716.7|184626.7|184729.2|184639.2|184716.7|184626.7|8
1739273770000|2025-02-11 11:36:10|184714.3|184624.3|184714.3|184624.3|184714.3|184624.3|184714.3|184624.3|1
1739273780000|2025-02-11 11:36:20|184710.2|184620.2|184714.5|184624.5|184714.5|184624.5|184710.2|184620.2|2
1739273790000|2025-02-11 11:36:30|184712.7|184622.7|184710.6|184620.6|184712.7|184622.7|184710.6|184620.6|2
1739273800000|2025-02-11 11:36:40|184706.6|184616.6|184687.7|184597.7|184706.6|184616.6|184686.4|184596.4|12
1739273810000|2025-02-11 11:36:50|184685.5|184595.5|184681.5|184591.5|184688.6|184598.6|184679.1|184589.1|11
1739273820000|2025-02-11 11:37:00|184684|184594|184683|184593|184688.1|184598.1|184679.2|184589.2|9
1739273830000|2025-02-11 11:37:10|184686.9|184596.9|184687.6|184597.6|184690.3|184600.3|184685.2|184595.2|5
1739273840000|2025-02-11 11:37:20|184685|184595|184685|184595|184685|184595|184685|184595|1
1739273850000|2025-02-11 11:37:30|184678.7|184588.7|184685.3|184595.3|184687.6|184597.6|184678.7|184588.7|4
1739273860000|2025-02-11 11:37:40|184683|184593|184681.2|184591.2|184683|184593|184678.1|184588.1|3
1739273870000|2025-02-11 11:37:50|184680.3|184590.3|184682.4|184592.4|184682.4|184592.4|184680.3|184590.3|2
1739273880000|2025-02-11 11:38:00|184679.8|184589.8|184670.7|184580.7|184682.7|184592.7|184670.7|184580.7|5
1739273890000|2025-02-11 11:38:10|184675.3|184585.3|184675.3|184585.3|184675.3|184585.3|184675.3|184585.3|1
1739273910000|2025-02-11 11:38:30|184673.3|184583.3|184673.3|184583.3|184673.3|184583.3|184673.3|184583.3|1
1739273920000|2025-02-11 11:38:40|184671.3|184581.3|184631|184541|184671.3|184581.3|184631|184541|6
1739273930000|2025-02-11 11:38:50|184628.6|184538.6|184671.9|184581.9|184675.4|184585.4|184628.6|184538.6|13
1739273940000|2025-02-11 11:39:00|184669.6|184579.6|184691.8|184601.8|184691.8|184601.8|184669.2|184579.2|9
1739273950000|2025-02-11 11:39:10|184686|184596|184684|184594|184695.9|184605.9|184684|184594|5
1739273960000|2025-02-11 11:39:20|184686.3|184596.3|184684.3|184594.3|184695.7|184605.7|184684.3|184594.3|3
1739273990000|2025-02-11 11:39:50|184688.2|184598.2|184695.3|184605.3|184695.3|184605.3|184688.2|184598.2|3
1739274000000|2025-02-11 11:40:00|184690.6|184600.6|184688.3|184598.3|184694|184604|184688.3|184598.3|3
1739274010000|2025-02-11 11:40:10|184694|184604|184686.9|184596.9|184694.9|184604.9|184683.4|184593.4|9
1739274020000|2025-02-11 11:40:20|184688.6|184598.6|184701|184611|184715.7|184625.7|184687.7|184597.7|12
1739274030000|2025-02-11 11:40:30|184704.8|184614.8|184703.4|184613.4|184712.4|184622.4|184703.4|184613.4|3
1739274040000|2025-02-11 11:40:40|184699.5|184609.5|184699.5|184609.5|184699.5|184609.5|184699.5|184609.5|1
1739274050000|2025-02-11 11:40:50|184715.8|184625.8|184700.8|184610.8|184715.8|184625.8|184700.8|184610.8|2
1739274060000|2025-02-11 11:41:00|184710.9|184620.9|184699.3|184609.3|184710.9|184620.9|184699.3|184609.3|2
1739274100000|2025-02-11 11:41:40|184710.4|184620.4|184706.1|184616.1|184710.6|184620.6|184704.1|184614.1|10
1739274110000|2025-02-11 11:41:50|184710.3|184620.3|184705.8|184615.8|184710.3|184620.3|184705.8|184615.8|2
1739274130000|2025-02-11 11:42:10|184707.2|184617.2|184705.1|184615.1|184707.2|184617.2|184705.1|184615.1|2
1739274140000|2025-02-11 11:42:20|184710.1|184620.1|184704.7|184614.7|184710.3|184620.3|184704.1|184614.1|4
1739274150000|2025-02-11 11:42:30|184710.5|184620.5|184704.8|184614.8|184710.5|184620.5|184704.8|184614.8|2
1739274160000|2025-02-11 11:42:40|184699.2|184609.2|184684|184594|184703.7|184613.7|184684|184594|5
1739274170000|2025-02-11 11:42:50|184679.9|184589.9|184694.9|184604.9|184699.3|184609.3|184674.5|184584.5|9
1739274180000|2025-02-11 11:43:00|184701.2|184611.2|184697.1|184607.1|184710.7|184620.7|184691.5|184601.5|8
1739274190000|2025-02-11 11:43:10|184691.4|184601.4|184690.3|184600.3|184694.8|184604.8|184690.3|184600.3|4
1739274200000|2025-02-11 11:43:20|184694.5|184604.5|184691.7|184601.7|184694.5|184604.5|184691.7|184601.7|2
1739274210000|2025-02-11 11:43:30|184696.7|184606.7|184691|184601|184696.7|184606.7|184691|184601|2
1739274220000|2025-02-11 11:43:40|184685.9|184595.9|184685.2|184595.2|184685.9|184595.9|184681.3|184591.3|3
1739274230000|2025-02-11 11:43:50|184694.6|184604.6|184687.1|184597.1|184694.6|184604.6|184687.1|184597.1|3
1739274240000|2025-02-11 11:44:00|184692.5|184602.5|184689.7|184599.7|184696.9|184606.9|184689.7|184599.7|3
1739274250000|2025-02-11 11:44:10|184684.8|184594.8|184684.8|184594.8|184684.8|184594.8|184684.8|184594.8|1
1739274260000|2025-02-11 11:44:20|184684.7|184594.7|184694.7|184604.7|184694.7|184604.7|184684.7|184594.7|2
1739274270000|2025-02-11 11:44:30|184690|184600|184701|184611|184701|184611|184688.5|184598.5|6
1739274280000|2025-02-11 11:44:40|184695.5|184605.5|184692.2|184602.2|184696.4|184606.4|184686.6|184596.6|5
1739274290000|2025-02-11 11:44:50|184696.3|184606.3|184706.8|184616.8|184706.8|184616.8|184696.3|184606.3|4
1739274300000|2025-02-11 11:45:00|184710.5|184620.5|184706.4|184616.4|184710.5|184620.5|184706.4|184616.4|2
1739274310000|2025-02-11 11:45:10|184701.3|184611.3|184688.5|184598.5|184703.3|184613.3|184688.5|184598.5|6
1739274320000|2025-02-11 11:45:20|184695.1|184605.1|184690.1|184600.1|184698.8|184608.8|184690.1|184600.1|3
1739274330000|2025-02-11 11:45:30|184699.1|184609.1|184685.8|184595.8|184699.1|184609.1|184680.8|184590.8|6
1739274340000|2025-02-11 11:45:40|184691.6|184601.6|184687.4|184597.4|184691.6|184601.6|184687.4|184597.4|2
1739274360000|2025-02-11 11:46:00|184685.9|184595.9|184684.2|184594.2|184685.9|184595.9|184684.2|184594.2|2
1739274370000|2025-02-11 11:46:10|184692.3|184602.3|184688.1|184598.1|184692.3|184602.3|184688.1|184598.1|2
1739274380000|2025-02-11 11:46:20|184693.2|184603.2|184693.2|184603.2|184693.2|184603.2|184693.2|184603.2|1
1739274390000|2025-02-11 11:46:30|184688.4|184598.4|184686.3|184596.3|184688.4|184598.4|184685.5|184595.5|3
1739274400000|2025-02-11 11:46:40|184684.9|184594.9|184692.8|184602.8|184696.5|184606.5|184684.9|184594.9|3
1739274410000|2025-02-11 11:46:50|184687.6|184597.6|184689.9|184599.9|184693.7|184603.7|184687.6|184597.6|3
1739274430000|2025-02-11 11:47:10|184694.8|184604.8|184691.3|184601.3|184698.6|184608.6|184691.3|184601.3|3
1739274440000|2025-02-11 11:47:20|184708.4|184618.4|184703.6|184613.6|184711.3|184621.3|184697.5|184607.5|5
1739274450000|2025-02-11 11:47:30|184703.1|184613.1|184703.1|184613.1|184703.1|184613.1|184703.1|184613.1|1
1739274470000|2025-02-11 11:47:50|184712.6|184622.6|184701.3|184611.3|184712.6|184622.6|184701.3|184611.3|2
1739274480000|2025-02-11 11:48:00|184688.5|184598.5|184692.8|184602.8|184700|184610|184684|184594|11
1739274490000|2025-02-11 11:48:10|184689.1|184599.1|184689.1|184599.1|184689.1|184599.1|184689.1|184599.1|1
1739274500000|2025-02-11 11:48:20|184683|184593|184685|184595|184693.6|184603.6|184680.6|184590.6|7
1739274510000|2025-02-11 11:48:30|184683.1|184593.1|184685.7|184595.7|184689.9|184599.9|184681.2|184591.2|5
1739274520000|2025-02-11 11:48:40|184689.4|184599.4|184684.7|184594.7|184689.4|184599.4|184684.7|184594.7|2
1739274530000|2025-02-11 11:48:50|184679.8|184589.8|184682.8|184592.8|184686.6|184596.6|184679.8|184589.8|5
1739274540000|2025-02-11 11:49:00|184687.8|184597.8|184690.4|184600.4|184690.4|184600.4|184687.8|184597.8|2
1739274560000|2025-02-11 11:49:20|184686.5|184596.5|184682.1|184592.1|184686.5|184596.5|184682.1|184592.1|2
1739274580000|2025-02-11 11:49:40|184677.4|184587.4|184672.4|184582.4|184677.4|184587.4|184672.4|184582.4|2
1739274590000|2025-02-11 11:49:50|184676.4|184586.4|184657.7|184567.7|184676.4|184586.4|184657.7|184567.7|3
1739274600000|2025-02-11 11:50:00|184655.2|184565.2|184668.3|184578.3|184677.2|184587.2|184640.3|184550.3|8
1739274610000|2025-02-11 11:50:10|184666.1|184576.1|184662.9|184572.9|184667.6|184577.6|184657|184567|6
1739274620000|2025-02-11 11:50:20|184670.8|184580.8|184670.1|184580.1|184675.5|184585.5|184664.4|184574.4|10
1739274630000|2025-02-11 11:50:30|184675|184585|184669.5|184579.5|184675|184585|184669.5|184579.5|3
1739274640000|2025-02-11 11:50:40|184673.1|184583.1|184672.9|184582.9|184677.2|184587.2|184672.9|184582.9|3
1739274650000|2025-02-11 11:50:50|184663.2|184573.2|184667.6|184577.6|184667.6|184577.6|184658.3|184568.3|4
1739274670000|2025-02-11 11:51:10|184673.5|184583.5|184665.6|184575.6|184673.5|184583.5|184659.7|184569.7|7
1739274680000|2025-02-11 11:51:20|184672|184582|184673.9|184583.9|184679.1|184589.1|184662.7|184572.7|6
1739274690000|2025-02-11 11:51:30|184687.3|184597.3|184696.9|184606.9|184697.6|184607.6|184683.2|184593.2|8
1739274700000|2025-02-11 11:51:40|184697.1|184607.1|184696.6|184606.6|184697.1|184607.1|184691.8|184601.8|8
1739274710000|2025-02-11 11:51:50|184694.4|184604.4|184694.4|184604.4|184694.4|184604.4|184694.4|184604.4|1
1739274720000|2025-02-11 11:52:00|184689.6|184599.6|184688.7|184598.7|184689.6|184599.6|184683.5|184593.5|4
1739274730000|2025-02-11 11:52:10|184686.7|184596.7|184686.6|184596.6|184686.7|184596.7|184683.3|184593.3|4
1739274740000|2025-02-11 11:52:20|184689.5|184599.5|184687|184597|184689.5|184599.5|184687|184597|2
1739274750000|2025-02-11 11:52:30|184689.8|184599.8|184692.6|184602.6|184692.6|184602.6|184689.8|184599.8|2
1739274760000|2025-02-11 11:52:40|184690.4|184600.4|184690.4|184600.4|184690.4|184600.4|184690.4|184600.4|1
1739274770000|2025-02-11 11:52:50|184688.4|184598.4|184688.4|184598.4|184688.4|184598.4|184688.4|184598.4|1
1739274780000|2025-02-11 11:53:00|184688.3|184598.3|184688.8|184598.8|184691.5|184601.5|184688.3|184598.3|3
1739274830000|2025-02-11 11:53:50|184692.6|184602.6|184693.6|184603.6|184696.4|184606.4|184692.6|184602.6|3
1739274840000|2025-02-11 11:54:00|184692.2|184602.2|184697.9|184607.9|184697.9|184607.9|184692.2|184602.2|4
1739274850000|2025-02-11 11:54:10|184698.3|184608.3|184737.2|184647.2|184737.2|184647.2|184697|184607|12
1739274860000|2025-02-11 11:54:20|184738|184648|184721.5|184631.5|184738|184648|184721.5|184631.5|14
1739274870000|2025-02-11 11:54:30|184722.3|184632.3|184719.5|184629.5|184727|184637|184715|184625|8
1739274880000|2025-02-11 11:54:40|184716.7|184626.7|184711.8|184621.8|184716.7|184626.7|184708.3|184618.3|8
1739274890000|2025-02-11 11:54:50|184718.3|184628.3|184721.6|184631.6|184722.9|184632.9|184712.1|184622.1|9
1739274900000|2025-02-11 11:55:00|184721.4|184631.4|184723.8|184633.8|184725.9|184635.9|184721.4|184631.4|6
1739274910000|2025-02-11 11:55:10|184721.7|184631.7|184716.5|184626.5|184721.7|184631.7|184716.5|184626.5|3
1739274920000|2025-02-11 11:55:20|184714.4|184624.4|184706.1|184616.1|184714.4|184624.4|184703.7|184613.7|3
1739274930000|2025-02-11 11:55:30|184710.3|184620.3|184717.2|184627.2|184724.3|184634.3|184707.9|184617.9|15
1739274940000|2025-02-11 11:55:40|184721.5|184631.5|184717.3|184627.3|184721.5|184631.5|184717.3|184627.3|3
1739274950000|2025-02-11 11:55:50|184721.4|184631.4|184733.1|184643.1|184736.4|184646.4|184716.8|184626.8|11
1739274960000|2025-02-11 11:56:00|184727.9|184637.9|184732|184642|184734.1|184644.1|184727.9|184637.9|3
1739274970000|2025-02-11 11:56:10|184729.8|184639.8|184736.1|184646.1|184738.8|184648.8|184729.8|184639.8|4
1739274980000|2025-02-11 11:56:20|184735.6|184645.6|184736.4|184646.4|184742.9|184652.9|184735.6|184645.6|4
1739274990000|2025-02-11 11:56:30|184734.6|184644.6|184733.5|184643.5|184737.6|184647.6|184733.5|184643.5|7
1739275020000|2025-02-11 11:57:00|184731.1|184641.1|184700.9|184610.9|184731.1|184641.1|184700.7|184610.7|6
1739275030000|2025-02-11 11:57:10|184703.8|184613.8|184709.3|184619.3|184713.5|184623.5|184703.8|184613.8|4
1739275040000|2025-02-11 11:57:20|184704.4|184614.4|184721.2|184631.2|184721.2|184631.2|184704.4|184614.4|6
1739275050000|2025-02-11 11:57:30|184715.9|184625.9|184706.5|184616.5|184715.9|184625.9|184706.5|184616.5|2
1739275060000|2025-02-11 11:57:40|184709.8|184619.8|184710.2|184620.2|184717|184627|184709.8|184619.8|3
1739275070000|2025-02-11 11:57:50|184705.3|184615.3|184705.7|184615.7|184705.7|184615.7|184701.8|184611.8|3
1739275080000|2025-02-11 11:58:00|184701.5|184611.5|184697.3|184607.3|184707.6|184617.6|184693.1|184603.1|12
1739275090000|2025-02-11 11:58:10|184702.1|184612.1|184690.9|184600.9|184705.3|184615.3|184690.9|184600.9|8
1739275100000|2025-02-11 11:58:20|184693.8|184603.8|184692.2|184602.2|184701.6|184611.6|184690.5|184600.5|7
1739275110000|2025-02-11 11:58:30|184689.5|184599.5|184692.9|184602.9|184692.9|184602.9|184689.5|184599.5|2
1739275120000|2025-02-11 11:58:40|184695.4|184605.4|184695.2|184605.2|184695.4|184605.4|184691.8|184601.8|3
1739275130000|2025-02-11 11:58:50|184692.8|184602.8|184692.8|184602.8|184692.8|184602.8|184692.8|184602.8|1
1739275140000|2025-02-11 11:59:00|184695.9|184605.9|184695.2|184605.2|184699.4|184609.4|184693.2|184603.2|6
1739275150000|2025-02-11 11:59:10|184692.6|184602.6|184666.3|184576.3|184692.6|184602.6|184660.4|184570.4|5
1739275160000|2025-02-11 11:59:20|184663.4|184573.4|184665.6|184575.6|184667.9|184577.9|184660.5|184570.5|9
1739275170000|2025-02-11 11:59:30|184666.4|184576.4|184666.7|184576.7|184668.9|184578.9|184664.6|184574.6|4
1739275180000|2025-02-11 11:59:40|184664.4|184574.4|184689.3|184599.3|184691.5|184601.5|184662.4|184572.4|17
1739275190000|2025-02-11 11:59:50|184691.7|184601.7|184698.8|184608.8|184698.9|184608.9|184689.4|184599.4|13
1739275200000|2025-02-11 12:00:00|184698.1|184608.1|184700.2|184610.2|184706.5|184616.5|184695.3|184605.3|11
1739275210000|2025-02-11 12:00:10|184697.6|184607.6|184697.6|184607.6|184697.6|184607.6|184697.6|184607.6|1
1739275220000|2025-02-11 12:00:20|184694.8|184604.8|184696.5|184606.5|184696.5|184606.5|184692.6|184602.6|4
1739275230000|2025-02-11 12:00:30|184686.4|184596.4|184695.9|184605.9|184695.9|184605.9|184675.4|184585.4|8
1739275240000|2025-02-11 12:00:40|184691.4|184601.4|184685.2|184595.2|184693.6|184603.6|184682.3|184592.3|14
1739275250000|2025-02-11 12:00:50|184687.5|184597.5|184710|184620|184713.1|184623.1|184683.9|184593.9|8
1739275260000|2025-02-11 12:01:00|184706.8|184616.8|184717.8|184627.8|184727.1|184637.1|184705.2|184615.2|22
1739275270000|2025-02-11 12:01:10|184706.4|184616.4|184697.9|184607.9|184710.4|184620.4|184695|184605|7
1739275280000|2025-02-11 12:01:20|184701.4|184611.4|184701.1|184611.1|184712.6|184622.6|184697.1|184607.1|18
1739275290000|2025-02-11 12:01:30|184703.9|184613.9|184700.4|184610.4|184708.6|184618.6|184699.9|184609.9|19
1739275300000|2025-02-11 12:01:40|184716.4|184626.4|184713.8|184623.8|184716.4|184626.4|184706.6|184616.6|9
1739275310000|2025-02-11 12:01:50|184718.6|184628.6|184721.7|184631.7|184732.1|184642.1|184717.1|184627.1|12
1739275320000|2025-02-11 12:02:00|184723.4|184633.4|184703.3|184613.3|184723.4|184633.4|184700.1|184610.1|6
1739275330000|2025-02-11 12:02:10|184698.7|184608.7|184692.1|184602.1|184703.6|184613.6|184691|184601|15
1739275340000|2025-02-11 12:02:20|184697|184607|184687.9|184597.9|184697|184607|184687.9|184597.9|10
1739275350000|2025-02-11 12:02:30|184682.5|184592.5|184692.1|184602.1|184705.1|184615.1|184680.4|184590.4|17
1739275360000|2025-02-11 12:02:40|184689.5|184599.5|184697.5|184607.5|184697.5|184607.5|184681.5|184591.5|12
1739275370000|2025-02-11 12:02:50|184692.2|184602.2|184683.9|184593.9|184692.2|184602.2|184677.7|184587.7|8
1739275380000|2025-02-11 12:03:00|184686.8|184596.8|184688.7|184598.7|184699.8|184609.8|184686.8|184596.8|6
1739275390000|2025-02-11 12:03:10|184685|184595|184685|184595|184685|184595|184685|184595|1
1739275400000|2025-02-11 12:03:20|184682|184592|184675.4|184585.4|184685.2|184595.2|184673.7|184583.7|7
1739275410000|2025-02-11 12:03:30|184670.2|184580.2|184674.5|184584.5|184676.2|184586.2|184653|184563|14
1739275420000|2025-02-11 12:03:40|184676.2|184586.2|184669.4|184579.4|184686.9|184596.9|184669.4|184579.4|12
1739275430000|2025-02-11 12:03:50|184667.4|184577.4|184664.5|184574.5|184674.2|184584.2|184661.9|184571.9|6
1739275440000|2025-02-11 12:04:00|184667.9|184577.9|184672.5|184582.5|184672.5|184582.5|184649.2|184559.2|12
1739275450000|2025-02-11 12:04:10|184675|184585|184671.5|184581.5|184675|184585|184671.5|184581.5|3
1739275470000|2025-02-11 12:04:30|184674.3|184584.3|184674.7|184584.7|184675.5|184585.5|184673.2|184583.2|4
1739275480000|2025-02-11 12:04:40|184676.6|184586.6|184680.2|184590.2|184691.9|184601.9|184675|184585|12
1739275490000|2025-02-11 12:04:50|184685.7|184595.7|184691.9|184601.9|184691.9|184601.9|184685.7|184595.7|5
1739275500000|2025-02-11 12:05:00|184688.4|184598.4|184675.1|184585.1|184701.9|184611.9|184675.1|184585.1|8
1739275510000|2025-02-11 12:05:10|184672.3|184582.3|184673.3|184583.3|184675.6|184585.6|184662.7|184572.7|17
1739275520000|2025-02-11 12:05:20|184667.5|184577.5|184627|184537|184667.5|184577.5|184620.4|184530.4|27
1739275530000|2025-02-11 12:05:30|184633.9|184543.9|184666.8|184576.8|184666.8|184576.8|184624.8|184534.8|15
1739275540000|2025-02-11 12:05:40|184662.8|184572.8|184662.9|184572.9|184664.4|184574.4|184662.8|184572.8|3
1739275550000|2025-02-11 12:05:50|184666.4|184576.4|184667.4|184537.4|184676.4|184576.4|184658.5|184537.4|7
1739275560000|2025-02-11 12:06:00|184667.9|184537.9|184657.8|184567.8|184670.6|184567.9|184654.7|184537.9|6
1739275570000|2025-02-11 12:06:10|184653.8|184563.8|184652.2|184562.2|184654.5|184564.5|184650.2|184560.2|4
1739275580000|2025-02-11 12:06:20|184654.2|184564.2|184657.6|184567.6|184657.6|184567.6|184654.2|184564.2|2
1739275590000|2025-02-11 12:06:30|184659.9|184569.9|184660.3|184570.3|184660.3|184570.3|184658.1|184568.1|3
1739275610000|2025-02-11 12:06:50|184662.1|184572.1|184686.7|184596.7|184686.7|184596.7|184662.1|184572.1|7
1739275620000|2025-02-11 12:07:00|184678.6|184588.6|184687|184597|184687|184597|184678.6|184588.6|6
1739275630000|2025-02-11 12:07:10|184691|184601|184690.4|184600.4|184691|184601|184688.5|184598.5|3
1739275640000|2025-02-11 12:07:20|184691.6|184601.6|184691.6|184601.6|184691.6|184601.6|184691.6|184601.6|1
1739275650000|2025-02-11 12:07:30|184689.1|184599.1|184690.3|184600.3|184690.3|184600.3|184688.1|184598.1|3
1739275660000|2025-02-11 12:07:40|184688.3|184598.3|184686.3|184596.3|184688.3|184598.3|184686.3|184596.3|2
1739275670000|2025-02-11 12:07:50|184684.3|184594.3|184686.4|184596.4|184688|184598|184680.5|184590.5|7
1739275680000|2025-02-11 12:08:00|184683.5|184593.5|184685.7|184595.7|184685.7|184595.7|184683.5|184593.5|2
1739275700000|2025-02-11 12:08:20|184683.7|184593.7|184642.6|184552.6|184683.7|184593.7|184618.1|184528.1|8
1739275710000|2025-02-11 12:08:30|184634.8|184544.8|184627.1|184537.1|184634.8|184544.8|184627.1|184537.1|2
1739275720000|2025-02-11 12:08:40|184637.6|184547.6|184642|184552|184653.3|184563.3|184637.6|184547.6|7
1739275730000|2025-02-11 12:08:50|184636.4|184546.4|184643.7|184553.7|184643.7|184553.7|184628.6|184538.6|4
1739275740000|2025-02-11 12:09:00|184635.7|184545.7|184652.3|184562.3|184664.1|184574.1|184628.1|184538.1|10
1739275750000|2025-02-11 12:09:10|184660.1|184570.1|184654.1|184564.1|184674|184584|184648.8|184558.8|10
1739275760000|2025-02-11 12:09:20|184666.3|184576.3|184653.3|184563.3|184672.2|184582.2|184653.3|184563.3|7
1739275770000|2025-02-11 12:09:30|184659|184569|184663.5|184573.5|184668.3|184578.3|184649.4|184559.4|9
1739275800000|2025-02-11 12:10:00|184671.2|184581.2|184687|184597|184687.5|184597.5|184671.2|184581.2|5
1739275810000|2025-02-11 12:10:10|184693.4|184603.4|184683.8|184593.8|184693.4|184603.4|184678.9|184588.9|8
1739275820000|2025-02-11 12:10:20|184679.9|184589.9|184670.7|184580.7|184679.9|184589.9|184670.7|184580.7|4
1739275830000|2025-02-11 12:10:30|184676|184586|184669.1|184579.1|184681.3|184591.3|184669.1|184579.1|5
1739275840000|2025-02-11 12:10:40|184664.3|184574.3|184649.6|184559.6|184664.3|184574.3|184645.2|184555.2|7
1739275850000|2025-02-11 12:10:50|184654.8|184564.8|184653.8|184563.8|184658.7|184568.7|184625.7|184535.7|8
1739275860000|2025-02-11 12:11:00|184649.3|184559.3|184648.7|184558.7|184660.1|184570.1|184638.1|184548.1|19
1739275870000|2025-02-11 12:11:10|184644.5|184554.5|184649.9|184559.9|184660.6|184570.6|184637.2|184547.2|12
1739275880000|2025-02-11 12:11:20|184655.5|184565.5|184677.4|184587.4|184683.6|184593.6|184655.5|184565.5|16
1739275890000|2025-02-11 12:11:30|184673.9|184583.9|184678.1|184588.1|184683.3|184593.3|184673.9|184583.9|5
1739275900000|2025-02-11 12:11:40|184677.2|184587.2|184688.8|184598.8|184690.7|184600.7|184677.2|184587.2|5
1739275910000|2025-02-11 12:11:50|184680.7|184590.7|184678.2|184588.2|184684|184594|184676.8|184586.8|8
1739275920000|2025-02-11 12:12:00|184682.4|184592.4|184676|184586|184685.5|184595.5|184676|184586|9
1739275930000|2025-02-11 12:12:10|184671.5|184581.5|184690.4|184560.4|184690.4|184589.7|184667.5|184560.4|15
1739275940000|2025-02-11 12:12:20|184690.6|184560.6|184683.9|184553.9|184690.6|184560.6|184683.9|184553.9|3
1739275950000|2025-02-11 12:12:30|184687.5|184557.5|184684.2|184554.2|184687.5|184557.5|184684.2|184554.2|3
1739275960000|2025-02-11 12:12:40|184680.5|184550.5|184660|184530|184680.5|184550.5|184657.5|184527.5|5
1739275970000|2025-02-11 12:12:50|184660.1|184530.1|184638.6|184508.6|184660.1|184530.1|184638.6|184508.6|8
1739275980000|2025-02-11 12:13:00|184634.1|184504.1|184633.4|184503.4|184638.4|184508.4|184628.7|184498.7|4
1739275990000|2025-02-11 12:13:10|184629.3|184499.3|184607.9|184517.9|184629.3|184517.9|184598.5|184490.5|7
1739276010000|2025-02-11 12:13:30|184612.5|184522.5|184627.8|184537.8|184629.9|184539.9|184608.3|184518.3|7
1739276020000|2025-02-11 12:13:40|184637.7|184547.7|184620.6|184530.6|184642.3|184552.3|184620.6|184530.6|6
1739276030000|2025-02-11 12:13:50|184624.8|184534.8|184623.1|184533.1|184633.2|184543.2|184623.1|184533.1|11
1739276040000|2025-02-11 12:14:00|184629.5|184539.5|184637.1|184547.1|184644.7|184554.7|184629.5|184539.5|5
1739276050000|2025-02-11 12:14:10|184629.9|184539.9|184632.6|184542.6|184640.8|184550.8|184629.9|184539.9|3
1739276060000|2025-02-11 12:14:20|184639.7|184549.7|184628.5|184538.5|184643.7|184553.7|184628.5|184538.5|5
1739276070000|2025-02-11 12:14:30|184635.4|184545.4|184638.5|184548.5|184638.5|184548.5|184635.4|184545.4|2
1739276080000|2025-02-11 12:14:40|184629.2|184539.2|184637.1|184547.1|184637.1|184547.1|184629.2|184539.2|2
1739276100000|2025-02-11 12:15:00|184641.2|184551.2|184639.6|184549.6|184641.2|184551.2|184639.6|184549.6|2
1739276120000|2025-02-11 12:15:20|184630.6|184540.6|184630.6|184540.6|184630.6|184540.6|184630.6|184540.6|1
1739276130000|2025-02-11 12:15:30|184621.9|184531.9|184621.9|184531.9|184621.9|184531.9|184621.9|184531.9|1
1739276160000|2025-02-11 12:16:00|184616.7|184526.7|184601.6|184511.6|184616.7|184526.7|184601.6|184511.6|5
1739276180000|2025-02-11 12:16:20|184608.2|184518.2|184601|184511|184608.2|184518.2|184601|184511|2
1739276190000|2025-02-11 12:16:30|184594.3|184504.3|184594.3|184504.3|184594.3|184504.3|184594.3|184504.3|1
1739276200000|2025-02-11 12:16:40|184601.4|184511.4|184602.4|184512.4|184602.4|184512.4|184593.5|184503.5|3
1739276210000|2025-02-11 12:16:50|184596.1|184506.1|184595|184505|184596.1|184506.1|184595|184505|2
1739276220000|2025-02-11 12:17:00|184587.5|184497.5|184581.9|184491.9|184587.5|184497.5|184573.7|184483.7|4
1739276230000|2025-02-11 12:17:10|184575|184485|184567.2|184477.2|184575|184485|184567.2|184477.2|2
1739276240000|2025-02-11 12:17:20|184576.2|184486.2|184586.4|184496.4|184591.1|184501.1|184576.2|184486.2|4
1739276250000|2025-02-11 12:17:30|184587.5|184497.5|184590.6|184500.6|184590.6|184500.6|184587.5|184497.5|2
1739276260000|2025-02-11 12:17:40|184588.7|184498.7|184588.7|184498.7|184588.7|184498.7|184588.7|184498.7|1
1739276270000|2025-02-11 12:17:50|184588.1|184498.1|184588.1|184498.1|184588.1|184498.1|184588.1|184498.1|1
1739276280000|2025-02-11 12:18:00|184579.8|184489.8|184568.2|184478.2|184579.8|184489.8|184564.5|184474.5|6
1739276290000|2025-02-11 12:18:10|184570.3|184480.3|184570.3|184480.3|184570.3|184480.3|184570.3|184480.3|1
1739276300000|2025-02-11 12:18:20|184558.5|184468.5|184559.9|184469.9|184559.9|184469.9|184558.5|184468.5|2
1739276310000|2025-02-11 12:18:30|184563.5|184473.5|184574.1|184484.1|184578.6|184488.6|184563.5|184473.5|6
1739276320000|2025-02-11 12:18:40|184571.7|184481.7|184574.9|184484.9|184579.8|184489.8|184571.7|184481.7|4
1739276330000|2025-02-11 12:18:50|184580.6|184490.6|184592|184502|184592|184502|184580.6|184490.6|3
1739276340000|2025-02-11 12:19:00|184587.6|184497.6|184587.6|184497.6|184587.6|184497.6|184587.6|184497.6|1
1739276350000|2025-02-11 12:19:10|184580.9|184490.9|184591.5|184501.5|184596.4|184506.4|184580.9|184490.9|6
1739276360000|2025-02-11 12:19:20|184595.2|184505.2|184593.2|184503.2|184595.2|184505.2|184593.2|184503.2|2
1739276370000|2025-02-11 12:19:30|184590.9|184500.9|184586.9|184496.9|184590.9|184500.9|184584.2|184494.2|3
1739276380000|2025-02-11 12:19:40|184592|184502|184595.1|184505.1|184597.6|184507.6|184592|184502|3
1739276390000|2025-02-11 12:19:50|184590.7|184500.7|184590.7|184500.7|184590.7|184500.7|184590.7|184500.7|1
1739276400000|2025-02-11 12:20:00|184593.9|184503.9|184598.7|184508.7|184603.4|184513.4|184593.9|184503.9|6
1739276410000|2025-02-11 12:20:10|184596.2|184506.2|184589.6|184499.6|184599.5|184509.5|184589.6|184499.6|6
1739276430000|2025-02-11 12:20:30|184587.4|184497.4|184598.8|184508.8|184598.8|184508.8|184583.1|184493.1|4
1739276440000|2025-02-11 12:20:40|184597.3|184507.3|184599.4|184509.4|184606.2|184516.2|184597.3|184507.3|8
1739276450000|2025-02-11 12:20:50|184597.2|184507.2|184593.7|184503.7|184597.2|184507.2|184589.8|184499.8|5
1739276460000|2025-02-11 12:21:00|184591.9|184501.9|184590.1|184500.1|184591.9|184501.9|184590.1|184500.1|2
1739276480000|2025-02-11 12:21:20|184596.9|184506.9|184613|184523|184616|184526|184592.9|184502.9|7
1739276490000|2025-02-11 12:21:30|184609.2|184519.2|184609.2|184519.2|184609.2|184519.2|184609.2|184519.2|1
1739276500000|2025-02-11 12:21:40|184606|184516|184606.1|184516.1|184606.7|184516.7|184596.5|184506.5|9
1739276510000|2025-02-11 12:21:50|184602.3|184512.3|184604|184514|184611.5|184521.5|184602.3|184512.3|5
1739276520000|2025-02-11 12:22:00|184599.3|184509.3|184598.2|184508.2|184604.9|184514.9|184598.2|184508.2|5
1739276530000|2025-02-11 12:22:10|184594.3|184504.3|184594.3|184504.3|184594.3|184504.3|184594.3|184504.3|1
1739276540000|2025-02-11 12:22:20|184592|184502|184594.8|184504.8|184600.1|184510.1|184586.3|184496.3|7
1739276550000|2025-02-11 12:22:30|184590.9|184500.9|184590.9|184500.9|184590.9|184500.9|184590.9|184500.9|1
1739276560000|2025-02-11 12:22:40|184587.9|184497.9|184587.9|184497.9|184587.9|184497.9|184587.9|184497.9|1
1739276590000|2025-02-11 12:23:10|184590.9|184500.9|184570.6|184480.6|184590.9|184500.9|184566.8|184476.8|7
1739276600000|2025-02-11 12:23:20|184573.2|184483.2|184586.2|184496.2|184595.1|184505.1|184569.9|184479.9|7
1739276610000|2025-02-11 12:23:30|184590.1|184500.1|184593.4|184503.4|184597.6|184507.6|184590.1|184500.1|4
1739276620000|2025-02-11 12:23:40|184589.9|184499.9|184588.7|184498.7|184589.9|184499.9|184584.7|184494.7|4
1739276630000|2025-02-11 12:23:50|184584.8|184494.8|184589.5|184499.5|184591.6|184501.6|184568.8|184478.8|14
1739276640000|2025-02-11 12:24:00|184590.6|184500.6|184590.6|184500.6|184590.6|184500.6|184590.6|184500.6|1
1739276650000|2025-02-11 12:24:10|184587.4|184497.4|184577.3|184487.3|184587.4|184497.4|184572.2|184482.2|7
1739276660000|2025-02-11 12:24:20|184573.6|184483.6|184557.4|184467.4|184579.1|184489.1|184549|184459|21
1739276670000|2025-02-11 12:24:30|184560.5|184470.5|184560.5|184470.5|184564.5|184474.5|184560.5|184470.5|3
1739276680000|2025-02-11 12:24:40|184552.3|184462.3|184562.8|184472.8|184562.8|184472.8|184552.3|184462.3|8
1739276690000|2025-02-11 12:24:50|184567.2|184477.2|184566.4|184476.4|184567.2|184477.2|184549.5|184459.5|18
1739276700000|2025-02-11 12:25:00|184559.8|184469.8|184555.5|184465.5|184559.8|184469.8|184541.1|184451.1|18
1739276710000|2025-02-11 12:25:10|184540.7|184450.7|184546.6|184456.6|184550.5|184460.5|184534.6|184444.6|13
1739276720000|2025-02-11 12:25:20|184550.8|184460.8|184554.7|184464.7|184560.4|184470.4|184546.7|184456.7|13
1739276730000|2025-02-11 12:25:30|184556.9|184466.9|184556.7|184466.7|184560.3|184470.3|184544.8|184454.8|12
1739276740000|2025-02-11 12:25:40|184557.5|184467.5|184554.3|184464.3|184568.9|184478.9|184544.8|184454.8|14
1739276750000|2025-02-11 12:25:50|184552.5|184462.5|184552.5|184462.5|184552.5|184462.5|184552.5|184462.5|1
1739276760000|2025-02-11 12:26:00|184560.7|184470.7|184545.4|184455.4|184562.4|184472.4|184538.5|184448.5|9
1739276770000|2025-02-11 12:26:10|184547.6|184457.6|184563.5|184473.5|184570.1|184480.1|184547.6|184457.6|11
1739276780000|2025-02-11 12:26:20|184559.7|184469.7|184557.5|184467.5|184570.1|184480.1|184557.5|184467.5|11
1739276790000|2025-02-11 12:26:30|184561.2|184471.2|184553.1|184463.1|184565.4|184475.4|184553.1|184463.1|11
1739276800000|2025-02-11 12:26:40|184551.4|184461.4|184552|184462|184560|184470|184549|184459|15
1739276810000|2025-02-11 12:26:50|184555.7|184465.7|184531.7|184441.7|184555.7|184465.7|184508.4|184418.4|20
1739276820000|2025-02-11 12:27:00|184530.7|184440.7|184537.6|184447.6|184543.2|184453.2|184524.3|184434.3|17
1739276830000|2025-02-11 12:27:10|184539.9|184449.9|184566.8|184476.8|184569.4|184479.4|184534.2|184444.2|16
1739276840000|2025-02-11 12:27:20|184564.5|184474.5|184563.3|184473.3|184564.6|184474.6|184544.7|184454.7|28
1739276850000|2025-02-11 12:27:30|184559.1|184469.1|184559.6|184469.6|184572|184482|184551.8|184461.8|11
1739276860000|2025-02-11 12:27:40|184555.7|184465.7|184534|184444|184555.9|184465.9|184534|184444|13
1739276870000|2025-02-11 12:27:50|184534.2|184444.2|184586.5|184496.5|184594|184504|184534.2|184444.2|17
1739276880000|2025-02-11 12:28:00|184590.1|184500.1|184588.1|184498.1|184598.4|184508.4|184569.5|184479.5|23
1739276890000|2025-02-11 12:28:10|184583.5|184493.5|184604.8|184514.8|184608.3|184518.3|184573.5|184483.5|17
1739276900000|2025-02-11 12:28:20|184603|184513|184603|184513|184607.1|184517.1|184603|184513|7
1739276910000|2025-02-11 12:28:30|184602.2|184512.2|184601.1|184511.1|184602.2|184512.2|184601.1|184511.1|2
1739276930000|2025-02-11 12:28:50|184596.9|184506.9|184628|184538|184634.4|184544.4|184596.9|184506.9|5
1739276940000|2025-02-11 12:29:00|184625.2|184535.2|184619.9|184529.9|184631.7|184541.7|184619.9|184529.9|14
1739276950000|2025-02-11 12:29:10|184623.2|184533.2|184619.2|184529.2|184623.2|184533.2|184619.2|184529.2|2
1739276960000|2025-02-11 12:29:20|184670.1|184580.1|184674.6|184584.6|184678.4|184588.4|184670.1|184580.1|4
1739276970000|2025-02-11 12:29:30|184670.8|184580.8|184664.8|184574.8|184670.8|184580.8|184644.1|184554.1|11
1739276980000|2025-02-11 12:29:40|184661.4|184571.4|184664.9|184574.9|184668.7|184578.7|184661.4|184571.4|5
1739276990000|2025-02-11 12:29:50|184658.4|184568.4|184668.1|184578.1|184668.1|184578.1|184654.3|184564.3|6
1739277000000|2025-02-11 12:30:00|184672.7|184582.7|184674.4|184584.4|184680.7|184590.7|184663.8|184573.8|9
1739277010000|2025-02-11 12:30:10|184677.5|184587.5|184679.4|184589.4|184682.4|184592.4|184677.5|184587.5|5
1739277020000|2025-02-11 12:30:20|184682.7|184592.7|184683.6|184593.6|184687.3|184597.3|184679.6|184589.6|5
1739277030000|2025-02-11 12:30:30|184686.7|184596.7|184695.5|184605.5|184708.5|184618.5|184686.7|184596.7|6
1739277060000|2025-02-11 12:31:00|184707.1|184617.1|184685.5|184595.5|184707.1|184617.1|184678.1|184588.1|9
1739277070000|2025-02-11 12:31:10|184689.1|184599.1|184682.1|184592.1|184689.1|184599.1|184679.6|184589.6|4
1739277080000|2025-02-11 12:31:20|184679.1|184589.1|184679.5|184589.5|184679.5|184589.5|184675.1|184585.1|3
1739277100000|2025-02-11 12:31:40|184664.4|184574.4|184660.8|184570.8|184664.4|184574.4|184656.8|184566.8|4
1739277110000|2025-02-11 12:31:50|184664.2|184574.2|184671.5|184581.5|184675.1|184585.1|184645.8|184555.8|5
1739277120000|2025-02-11 12:32:00|184676.5|184586.5|184672.5|184582.5|184676.5|184586.5|184668.4|184578.4|4
1739277130000|2025-02-11 12:32:10|184667.5|184577.5|184673.1|184583.1|184673.1|184583.1|184667.5|184577.5|4
1739277140000|2025-02-11 12:32:20|184671.7|184581.7|184688.1|184598.1|184692.4|184602.4|184671.7|184581.7|6
1739277150000|2025-02-11 12:32:30|184683.9|184593.9|184683.1|184593.1|184692.3|184602.3|184683.1|184593.1|3
1739277160000|2025-02-11 12:32:40|184678.4|184588.4|184678.4|184588.4|184678.4|184588.4|184678.4|184588.4|1
1739277170000|2025-02-11 12:32:50|184673.6|184583.6|184692.4|184602.4|184692.4|184602.4|184673.6|184583.6|3
1739277180000|2025-02-11 12:33:00|184688.2|184598.2|184684.5|184594.5|184688.2|184598.2|184684.5|184594.5|2
1739277190000|2025-02-11 12:33:10|184677.2|184587.2|184674.4|184584.4|184681|184591|184668.9|184578.9|5
1739277200000|2025-02-11 12:33:20|184668|184578|184669.9|184579.9|184669.9|184579.9|184659.6|184569.6|4
1739277220000|2025-02-11 12:33:40|184665.3|184575.3|184665.3|184575.3|184665.3|184575.3|184665.3|184575.3|1
1739277230000|2025-02-11 12:33:50|184668.6|184578.6|184682.4|184592.4|184688.6|184598.6|184668.6|184578.6|9
1739277240000|2025-02-11 12:34:00|184682.6|184592.6|184696.8|184606.8|184736.5|184646.5|184682.6|184592.6|14
1739277250000|2025-02-11 12:34:10|184690.6|184600.6|184686.4|184596.4|184694.9|184604.9|184682.6|184592.6|8
1739277260000|2025-02-11 12:34:20|184692.8|184602.8|184699.2|184609.2|184704.1|184614.1|184692.8|184602.8|4
1739277270000|2025-02-11 12:34:30|184703.8|184613.8|184676.8|184586.8|184708.7|184618.7|184676.8|184586.8|16
1739277280000|2025-02-11 12:34:40|184673.5|184583.5|184681.2|184591.2|184681.2|184591.2|184673.5|184583.5|2
1739277290000|2025-02-11 12:34:50|184685|184595|184681.9|184591.9|184694|184604|184680.6|184590.6|12
1739277300000|2025-02-11 12:35:00|184685.1|184595.1|184679.8|184589.8|184685.1|184595.1|184676.8|184586.8|4
1739277310000|2025-02-11 12:35:10|184681.3|184591.3|184680|184590|184683|184593|184680|184590|5
1739277320000|2025-02-11 12:35:20|184672.4|184582.4|184679.8|184589.8|184679.8|184589.8|184672.4|184582.4|3
1739277330000|2025-02-11 12:35:30|184676.2|184586.2|184681.2|184591.2|184681.2|184591.2|184676.2|184586.2|3
1739277340000|2025-02-11 12:35:40|184678.7|184588.7|184681.7|184591.7|184681.7|184591.7|184678.7|184588.7|2
1739277350000|2025-02-11 12:35:50|184677.8|184587.8|184677.1|184587.1|184677.8|184587.8|184673.7|184583.7|4
1739277360000|2025-02-11 12:36:00|184681.7|184591.7|184681.5|184591.5|184684.5|184594.5|184674.7|184584.7|5
1739277370000|2025-02-11 12:36:10|184678.1|184588.1|184673.3|184583.3|184680.8|184590.8|184673.3|184583.3|4
1739277380000|2025-02-11 12:36:20|184677|184587|184674.7|184584.7|184677|184587|184674.7|184584.7|3
1739277390000|2025-02-11 12:36:30|184677.7|184587.7|184672.4|184582.4|184677.7|184587.7|184672.4|184582.4|2
1739277400000|2025-02-11 12:36:40|184675.5|184585.5|184670.7|184580.7|184675.5|184585.5|184670.3|184580.3|3
1739277410000|2025-02-11 12:36:50|184665.7|184575.7|184673.3|184583.3|184673.5|184583.5|184665.7|184575.7|5
1739277420000|2025-02-11 12:37:00|184669.6|184579.6|184673.1|184583.1|184673.1|184583.1|184669.6|184579.6|2
1739277430000|2025-02-11 12:37:10|184676.7|184586.7|184674.8|184584.8|184678.2|184588.2|184673.6|184583.6|4
1739277450000|2025-02-11 12:37:30|184668.2|184578.2|184674.1|184584.1|184674.1|184584.1|184668.2|184578.2|3
1739277460000|2025-02-11 12:37:40|184675.7|184585.7|184675.7|184585.7|184675.7|184585.7|184675.7|184585.7|1
1739277480000|2025-02-11 12:38:00|184677|184587|184677|184587|184677|184587|184677|184587|1
1739277490000|2025-02-11 12:38:10|184680.3|184590.3|184677.3|184587.3|184680.7|184590.7|184676.1|184586.1|4
1739277500000|2025-02-11 12:38:20|184674|184584|184665.3|184575.3|184674|184584|184664.2|184574.2|5
1739277510000|2025-02-11 12:38:30|184669|184579|184669|184579|184669|184579|184669|184579|1
1739277520000|2025-02-11 12:38:40|184664.9|184574.9|184661.9|184571.9|184664.9|184574.9|184660.6|184570.6|3
1739277530000|2025-02-11 12:38:50|184665.8|184575.8|184666.4|184576.4|184666.4|184576.4|184662.8|184572.8|3
1739277540000|2025-02-11 12:39:00|184663.2|184573.2|184664.9|184574.9|184664.9|184574.9|184663.2|184573.2|2
1739277570000|2025-02-11 12:39:30|184669.3|184579.3|184669.3|184579.3|184669.3|184579.3|184669.3|184579.3|1
1739277620000|2025-02-11 12:40:20|184665.5|184575.5|184673.6|184583.6|184673.6|184583.6|184665.5|184575.5|3
1739277630000|2025-02-11 12:40:30|184670.1|184580.1|184670.1|184580.1|184670.1|184580.1|184670.1|184580.1|1
1739277640000|2025-02-11 12:40:40|184664.3|184574.3|184664.3|184574.3|184664.3|184574.3|184664.3|184574.3|1
1739277650000|2025-02-11 12:40:50|184660.9|184570.9|184660.7|184570.7|184660.9|184570.9|184650.6|184560.6|6
1739277670000|2025-02-11 12:41:10|184656.5|184566.5|184656.5|184566.5|184656.5|184566.5|184656.5|184566.5|1
1739277680000|2025-02-11 12:41:20|184656.3|184566.3|184656.3|184566.3|184656.3|184566.3|184656.3|184566.3|1
1739277690000|2025-02-11 12:41:30|184653.6|184563.6|184652.5|184562.5|184655.7|184565.7|184651.3|184561.3|4
1739277700000|2025-02-11 12:41:40|184653.7|184563.7|184649.1|184559.1|184653.7|184563.7|184649.1|184559.1|4
1739277710000|2025-02-11 12:41:50|184646.4|184556.4|184646.4|184556.4|184646.4|184556.4|184646.4|184556.4|1
1739277720000|2025-02-11 12:42:00|184648.5|184558.5|184649|184559|184652.1|184562.1|184648.5|184558.5|3
1739277730000|2025-02-11 12:42:10|184651|184561|184660.6|184570.6|184660.6|184570.6|184651|184561|3
1739277740000|2025-02-11 12:42:20|184662.8|184572.8|184654.7|184564.7|184662.8|184572.8|184652.8|184562.8|3
1739277750000|2025-02-11 12:42:30|184652.8|184562.8|184626.3|184536.3|184654.7|184564.7|184626.3|184536.3|6
1739277760000|2025-02-11 12:42:40|184619|184529|184640.6|184510.6|184641.1|184551.1|184618.2|184510.6|9
1739277780000|2025-02-11 12:43:00|184630.9|184500.9|184630.9|184500.9|184630.9|184500.9|184630.9|184500.9|1
1739277810000|2025-02-11 12:43:30|184632.2|184502.2|184655.3|184525.3|184655.3|184525.3|184632.2|184502.2|4
1739277820000|2025-02-11 12:43:40|184665|184535|184656.4|184526.4|184665|184535|184656.4|184526.4|2
1739277830000|2025-02-11 12:43:50|184670.7|184540.7|184686.4|184556.4|184698.5|184568.5|184662.1|184532.1|7
1739277840000|2025-02-11 12:44:00|184684.1|184594.1|184684.2|184594.2|184692.7|184602.7|184681.5|184591.5|7
1739277850000|2025-02-11 12:44:10|184695.5|184605.5|184679.7|184589.7|184695.5|184605.5|184675.8|184585.8|5
1739277860000|2025-02-11 12:44:20|184691.9|184601.9|184679.6|184589.6|184691.9|184601.9|184673.2|184583.2|6
1739277870000|2025-02-11 12:44:30|184689.8|184599.8|184676.1|184586.1|184689.8|184599.8|184668.6|184578.6|8
1739277880000|2025-02-11 12:44:40|184684.7|184594.7|184666.9|184576.9|184684.7|184594.7|184666.9|184576.9|5
1739277890000|2025-02-11 12:44:50|184660.4|184570.4|184654.2|184564.2|184660.6|184570.6|184653.5|184563.5|4
1739277900000|2025-02-11 12:45:00|184647.2|184557.2|184647.2|184557.2|184647.2|184557.2|184647.2|184557.2|1
1739277910000|2025-02-11 12:45:10|184661.2|184571.2|184648.9|184558.9|184661.2|184571.2|184648.9|184558.9|4
1739277920000|2025-02-11 12:45:20|184655.6|184565.6|184655.3|184565.3|184663.4|184573.4|184655.3|184565.3|3
1739277950000|2025-02-11 12:45:50|184648.4|184558.4|184648.4|184558.4|184648.4|184558.4|184648.4|184558.4|1
1739277960000|2025-02-11 12:46:00|184654|184564|184657.4|184567.4|184657.4|184567.4|184654|184564|2
1739277970000|2025-02-11 12:46:10|184654.4|184564.4|184646.4|184556.4|184654.4|184564.4|184645.5|184555.5|6
1739277980000|2025-02-11 12:46:20|184647.4|184557.4|184647.7|184557.7|184652|184562|184647.4|184557.4|3
1739277990000|2025-02-11 12:46:30|184659.1|184569.1|184654|184564|184659.1|184569.1|184654|184564|3
1739278000000|2025-02-11 12:46:40|184649.7|184559.7|184656.6|184566.6|184656.6|184566.6|184649.7|184559.7|5
1739278010000|2025-02-11 12:46:50|184659.8|184569.8|184664|184574|184664|184574|184659.8|184569.8|3
1739278020000|2025-02-11 12:47:00|184665|184575|184663|184573|184665|184575|184657.6|184567.6|3
1739278040000|2025-02-11 12:47:20|184670.3|184580.3|184670.3|184580.3|184670.3|184580.3|184670.3|184580.3|1
1739278050000|2025-02-11 12:47:30|184669.3|184579.3|184680.6|184590.6|184680.6|184590.6|184669.3|184579.3|7
1739278060000|2025-02-11 12:47:40|184678.4|184588.4|184676.4|184586.4|184678.4|184588.4|184676.4|184586.4|2
1739278070000|2025-02-11 12:47:50|184674.1|184584.1|184662.2|184572.2|184674.1|184584.1|184662.2|184572.2|3
1739278080000|2025-02-11 12:48:00|184654|184564|184654|184564|184654|184564|184654|184564|1
1739278090000|2025-02-11 12:48:10|184656.4|184566.4|184664.2|184574.2|184664.2|184574.2|184656.4|184566.4|4
1739278100000|2025-02-11 12:48:20|184667.6|184577.6|184666.7|184576.7|184667.6|184577.6|184664.2|184574.2|3
1739278110000|2025-02-11 12:48:30|184669.2|184579.2|184669.2|184579.2|184669.2|184579.2|184669.2|184579.2|1
1739278120000|2025-02-11 12:48:40|184670.1|184580.1|184670.1|184580.1|184670.1|184580.1|184670.1|184580.1|1
1739278130000|2025-02-11 12:48:50|184669.2|184579.2|184669.2|184579.2|184669.2|184579.2|184669.2|184579.2|1
1739278140000|2025-02-11 12:49:00|184667|184577|184676.1|184586.1|184676.1|184586.1|184667|184577|3
1739278150000|2025-02-11 12:49:10|184671.2|184581.2|184670|184580|184673.9|184583.9|184667.7|184577.7|6
1739278160000|2025-02-11 12:49:20|184667|184577|184667|184577|184667|184577|184667|184577|1
1739278170000|2025-02-11 12:49:30|184669.7|184579.7|184669.7|184579.7|184669.7|184579.7|184669.7|184579.7|1
1739278180000|2025-02-11 12:49:40|184671.2|184581.2|184671.2|184581.2|184671.2|184581.2|184671.2|184581.2|1
1739278190000|2025-02-11 12:49:50|184669.7|184579.7|184669.7|184579.7|184669.7|184579.7|184669.7|184579.7|1
1739278200000|2025-02-11 12:50:00|184671.7|184581.7|184671.7|184581.7|184671.7|184581.7|184671.7|184581.7|1
1739278210000|2025-02-11 12:50:10|184668|184578|184668|184578|184668|184578|184668|184578|1
1739278220000|2025-02-11 12:50:20|184665.5|184575.5|184667.7|184577.7|184667.7|184577.7|184665.5|184575.5|2
1739278250000|2025-02-11 12:50:50|184668.7|184578.7|184669.7|184579.7|184669.7|184579.7|184668.7|184578.7|2
1739278260000|2025-02-11 12:51:00|184671.9|184581.9|184730.3|184640.3|184751|184661|184671.9|184581.9|7
1739278270000|2025-02-11 12:51:10|184728.6|184638.6|184730.4|184640.4|184746.9|184656.9|184728.6|184638.6|12
1739278280000|2025-02-11 12:51:20|184735.2|184645.2|184773.9|184683.9|184773.9|184683.9|184735.2|184645.2|10
1739278290000|2025-02-11 12:51:30|184769.3|184679.3|184774.6|184684.6|184774.6|184684.6|184767.9|184677.9|5
1739278300000|2025-02-11 12:51:40|184771.3|184681.3|184775.4|184685.4|184775.6|184685.6|184766.6|184676.6|6
1739278310000|2025-02-11 12:51:50|184770.3|184680.3|184770.3|184680.3|184770.3|184680.3|184770.3|184680.3|1
1739278320000|2025-02-11 12:52:00|184774.7|184684.7|184774.5|184684.5|184774.7|184684.7|184771|184681|3
1739278330000|2025-02-11 12:52:10|184778.1|184688.1|184786.3|184696.3|184788.9|184698.9|184774|184684|11
1739278340000|2025-02-11 12:52:20|184783.3|184693.3|184787.3|184697.3|184787.7|184697.7|184783.3|184693.3|4
1739278350000|2025-02-11 12:52:30|184792.6|184702.6|184819.9|184729.9|184819.9|184729.9|184792.6|184702.6|8
1739278360000|2025-02-11 12:52:40|184822.9|184732.9|184823.8|184733.8|184828.7|184738.7|184822.9|184732.9|5
1739278370000|2025-02-11 12:52:50|184815.8|184725.8|184807.6|184717.6|184815.8|184725.8|184801.1|184711.1|12
1739278380000|2025-02-11 12:53:00|184808.2|184718.2|184802|184712|184817.5|184727.5|184797.5|184707.5|17
1739278390000|2025-02-11 12:53:10|184805.4|184715.4|184803.5|184713.5|184808.5|184718.5|184796.3|184706.3|5
1739278410000|2025-02-11 12:53:30|184813.8|184723.8|184816.8|184726.8|184818.1|184728.1|184813.4|184723.4|4
1739278420000|2025-02-11 12:53:40|184823.8|184733.8|184834.4|184744.4|184844.4|184754.4|184808.6|184718.6|12
1739278430000|2025-02-11 12:53:50|184839.8|184749.8|184846.3|184756.3|184850.7|184760.7|184833.7|184743.7|7
1739278450000|2025-02-11 12:54:10|184842|184752|184846.8|184756.8|184846.8|184756.8|184841.1|184751.1|4
1739278460000|2025-02-11 12:54:20|184842.6|184752.6|184838.1|184748.1|184842.6|184752.6|184838.1|184748.1|2
1739278470000|2025-02-11 12:54:30|184834.4|184744.4|184838.8|184748.8|184838.8|184748.8|184834.4|184744.4|2
1739278480000|2025-02-11 12:54:40|184876.8|184786.8|184870.7|184780.7|184877|184787|184867|184777|16
1739278490000|2025-02-11 12:54:50|184861.7|184771.7|184864.6|184774.6|184870.7|184780.7|184857|184767|21
1739278500000|2025-02-11 12:55:00|184866.8|184776.8|184850.9|184760.9|184866.8|184776.8|184850.8|184760.8|9
1739278510000|2025-02-11 12:55:10|184847|184757|184857|184767|184861|184771|184846.7|184756.7|6
1739278520000|2025-02-11 12:55:20|184860.9|184770.9|184860.8|184770.8|184863.3|184773.3|184860.8|184770.8|3
1739278530000|2025-02-11 12:55:30|184857.4|184767.4|184857.4|184767.4|184857.4|184767.4|184857.4|184767.4|1
1739278540000|2025-02-11 12:55:40|184852.1|184762.1|184858.4|184768.4|184858.4|184768.4|184852.1|184762.1|2
1739278560000|2025-02-11 12:56:00|184862.9|184772.9|184863.6|184773.6|184867.4|184777.4|184852.1|184762.1|8
1739278570000|2025-02-11 12:56:10|184860.3|184770.3|184855.1|184765.1|184860.3|184770.3|184851.4|184761.4|6
1739278580000|2025-02-11 12:56:20|184850.9|184760.9|184856.1|184766.1|184856.1|184766.1|184850.9|184760.9|2
1739278590000|2025-02-11 12:56:30|184859.2|184769.2|184850.3|184760.3|184859.2|184769.2|184850.3|184760.3|4
1739278600000|2025-02-11 12:56:40|184858.7|184768.7|184875.1|184785.1|184875.1|184785.1|184858.7|184768.7|5
1739278610000|2025-02-11 12:56:50|184870.3|184780.3|184904.3|184814.3|184904.3|184814.3|184870.3|184780.3|7
1739278620000|2025-02-11 12:57:00|184919.5|184829.5|184909.6|184819.6|184919.5|184829.5|184900.6|184810.6|15
1739278630000|2025-02-11 12:57:10|184907.9|184817.9|184900.8|184810.8|184917.4|184827.4|184900.8|184810.8|13
1739278640000|2025-02-11 12:57:20|184903.3|184813.3|184905.7|184815.7|184905.7|184815.7|184903.3|184813.3|2
1739278650000|2025-02-11 12:57:30|184914.1|184824.1|184920.4|184830.4|184920.4|184830.4|184914.1|184824.1|2
1739278660000|2025-02-11 12:57:40|184915.8|184825.8|184928.9|184838.9|184929.5|184839.5|184903|184813|17
1739278670000|2025-02-11 12:57:50|184904.1|184814.1|184889.7|184799.7|184905.6|184815.6|184889.7|184799.7|11
1739278680000|2025-02-11 12:58:00|184892.1|184802.1|184896.9|184806.9|184897|184807|184886.9|184796.9|8
1739278690000|2025-02-11 12:58:10|184898.7|184808.7|184880.5|184790.5|184902.3|184812.3|184880.5|184790.5|10
1739278700000|2025-02-11 12:58:20|184885.3|184795.3|184876|184786|184885.3|184795.3|184869.4|184779.4|8
1739278710000|2025-02-11 12:58:30|184881.2|184791.2|184870.3|184780.3|184881.2|184791.2|184866.9|184776.9|9
1739278720000|2025-02-11 12:58:40|184871.9|184781.9|184862.3|184772.3|184874.4|184784.4|184862.3|184772.3|7
1739278730000|2025-02-11 12:58:50|184856.2|184766.2|184869.3|184779.3|184871|184781|184856.2|184766.2|15
1739278740000|2025-02-11 12:59:00|184864.4|184774.4|184860.9|184770.9|184868.4|184778.4|184850.6|184760.6|8
1739278750000|2025-02-11 12:59:10|184859.1|184769.1|184865.8|184775.8|184871|184781|184853.1|184763.1|13
1739278760000|2025-02-11 12:59:20|184869.8|184779.8|184868.3|184778.3|184869.8|184779.8|184864.8|184774.8|7
1739278770000|2025-02-11 12:59:30|184864.7|184774.7|184873.7|184783.7|184874.8|184784.8|184864.7|184774.7|6
1739278780000|2025-02-11 12:59:40|184868.1|184778.1|184870|184780|184874.4|184784.4|184868.1|184778.1|5
1739278790000|2025-02-11 12:59:50|184862.1|184772.1|184863.4|184773.4|184867.6|184777.6|184862.1|184772.1|6
1739278800000|2025-02-11 13:00:00|184870.4|184780.4|184878|184788|184894.6|184804.6|184870.4|184780.4|16
1739278810000|2025-02-11 13:00:10|184891.8|184801.8|184903.1|184813.1|184913.5|184823.5|184890.1|184800.1|12
1739278820000|2025-02-11 13:00:20|184900.6|184810.6|184908.9|184818.9|184913.2|184823.2|184900.6|184810.6|20
1739278830000|2025-02-11 13:00:30|184911.3|184821.3|184939|184849|184939|184849|184911.3|184821.3|13
1739278840000|2025-02-11 13:00:40|184937|184847|184952.3|184862.3|184954.3|184864.3|184937|184847|23
1739278850000|2025-02-11 13:00:50|184948.5|184858.5|184955|184865|184957.6|184867.6|184946.6|184856.6|22
1739278860000|2025-02-11 13:01:00|184943.1|184853.1|184949.3|184859.3|184951.4|184861.4|184941|184851|15
1739278870000|2025-02-11 13:01:10|184952.8|184862.8|184961.8|184871.8|184964.3|184874.3|184947.2|184857.2|17
1739278880000|2025-02-11 13:01:20|184968|184878|184962.4|184872.4|184968|184878|184958.9|184868.9|18
1739278890000|2025-02-11 13:01:30|184964.3|184874.3|184965.5|184875.5|184965.5|184875.5|184962.5|184872.5|5
1739278900000|2025-02-11 13:01:40|184965.3|184875.3|184962.1|184872.1|184967.8|184877.8|184962.1|184872.1|4
1739278910000|2025-02-11 13:01:50|184960.1|184870.1|184956.2|184866.2|184960.1|184870.1|184956.2|184866.2|2
1739278920000|2025-02-11 13:02:00|184957.3|184867.3|184958.8|184868.8|184958.8|184868.8|184957.3|184867.3|2
1739278930000|2025-02-11 13:02:10|184957.1|184867.1|184961.6|184871.6|184961.6|184871.6|184957.1|184867.1|3
1739278940000|2025-02-11 13:02:20|184963.7|184873.7|184966.4|184876.4|184966.6|184876.6|184963.7|184873.7|4
1739278950000|2025-02-11 13:02:30|184965.7|184875.7|184965.7|184875.7|184965.7|184875.7|184965.7|184875.7|1
1739278960000|2025-02-11 13:02:40|184968|184878|185006|184916|185015.7|184925.7|184967.7|184877.7|20
1739278970000|2025-02-11 13:02:50|185007.9|184917.9|185008.6|184918.6|185008.6|184918.6|185005|184915|5
1739278980000|2025-02-11 13:03:00|185006.4|184916.4|185042.8|184952.8|185046.5|184956.5|185002.9|184912.9|13
1739278990000|2025-02-11 13:03:10|185045.5|184955.5|185040.3|184950.3|185048.5|184958.5|185039.1|184949.1|21
1739279000000|2025-02-11 13:03:20|185042.2|184952.2|185038.8|184948.8|185044.4|184954.4|185036.5|184946.5|12
1739279010000|2025-02-11 13:03:30|185036.3|184946.3|185027|184937|185036.3|184946.3|185018.9|184928.9|18
1739279020000|2025-02-11 13:03:40|185029|184939|185039.9|184949.9|185042.1|184952.1|185027|184937|6
1739279030000|2025-02-11 13:03:50|185042.3|184952.3|185045|184955|185046.5|184956.5|185042.3|184952.3|4
1739279040000|2025-02-11 13:04:00|185047.1|184957.1|185044.3|184954.3|185047.1|184957.1|185044.3|184954.3|2
1739279050000|2025-02-11 13:04:10|185042.1|184952.1|185031.4|184941.4|185042.1|184952.1|185031.4|184941.4|3
1739279060000|2025-02-11 13:04:20|185033.9|184943.9|185022.8|184932.8|185033.9|184943.9|185022.8|184932.8|4
1739279070000|2025-02-11 13:04:30|185025.1|184935.1|184985.6|184895.6|185025.1|184935.1|184985.6|184895.6|8
1739279080000|2025-02-11 13:04:40|184985.4|184895.4|184975|184885|184985.4|184895.4|184963.3|184873.3|17
1739279090000|2025-02-11 13:04:50|184972.3|184882.3|184975.8|184885.8|184991.4|184901.4|184971.2|184881.2|18
1739279100000|2025-02-11 13:05:00|184973.9|184883.9|184974.9|184884.9|184976.3|184886.3|184971.8|184881.8|10
1739279110000|2025-02-11 13:05:10|184977.3|184887.3|184979.5|184889.5|184979.5|184889.5|184973.2|184883.2|7
1739279120000|2025-02-11 13:05:20|184985.2|184895.2|184970|184880|184988.1|184898.1|184970|184880|14
1739279130000|2025-02-11 13:05:30|184976|184886|184914.3|184824.3|184976|184886|184910.4|184820.4|8
1739279140000|2025-02-11 13:05:40|184918.9|184828.9|184927.8|184837.8|184927.8|184837.8|184918.9|184828.9|3
1739279150000|2025-02-11 13:05:50|184929.7|184839.7|184954.4|184864.4|184954.4|184864.4|184927.4|184837.4|8
1739279160000|2025-02-11 13:06:00|184950.6|184860.6|184950.6|184860.6|184950.6|184860.6|184950.6|184860.6|1
1739279170000|2025-02-11 13:06:10|184946.3|184856.3|184946.3|184856.3|184946.3|184856.3|184946.3|184856.3|1
1739279180000|2025-02-11 13:06:20|184944.3|184854.3|184938|184848|184944.3|184854.3|184938|184848|2
1739279190000|2025-02-11 13:06:30|184935.2|184845.2|184948.2|184858.2|184950.7|184860.7|184935.2|184845.2|5
1739279200000|2025-02-11 13:06:40|184945.8|184855.8|184943.2|184853.2|184945.8|184855.8|184943.2|184853.2|2
1739279210000|2025-02-11 13:06:50|184940.8|184850.8|184943.3|184853.3|184943.3|184853.3|184940.8|184850.8|2
1739279220000|2025-02-11 13:07:00|184942.5|184852.5|184948.1|184858.1|184948.1|184858.1|184942.5|184852.5|4
1739279240000|2025-02-11 13:07:20|184945.9|184855.9|184928.2|184838.2|184945.9|184855.9|184928.2|184838.2|8
1739279250000|2025-02-11 13:07:30|184930.1|184840.1|184935.5|184845.5|184935.5|184845.5|184928|184838|6
1739279260000|2025-02-11 13:07:40|184937.5|184847.5|184932.8|184842.8|184937.5|184847.5|184932.8|184842.8|5
1739279270000|2025-02-11 13:07:50|184936.8|184846.8|184936.8|184846.8|184936.8|184846.8|184931.5|184841.5|4
1739279280000|2025-02-11 13:08:00|184934.1|184844.1|184934.3|184844.3|184936.7|184846.7|184934|184844|4
1739279290000|2025-02-11 13:08:10|184934.8|184844.8|184934|184844|184935.9|184845.9|184932.8|184842.8|10
1739279300000|2025-02-11 13:08:20|184936|184846|184936|184846|184936|184846|184936|184846|1
1739279310000|2025-02-11 13:08:30|184934.5|184844.5|184934.5|184844.5|184934.5|184844.5|184934.5|184844.5|1
1739279320000|2025-02-11 13:08:40|184931|184841|184933.6|184843.6|184933.6|184843.6|184931|184841|2
1739279330000|2025-02-11 13:08:50|184933.4|184843.4|184940|184850|184940|184850|184931.8|184841.8|5
1739279340000|2025-02-11 13:09:00|184938.5|184848.5|184927.9|184837.9|184941|184851|184927.9|184837.9|6
1739279350000|2025-02-11 13:09:10|184923.1|184833.1|184924.2|184834.2|184924.2|184834.2|184923.1|184833.1|2
1739279360000|2025-02-11 13:09:20|184922|184832|184922|184832|184922|184832|184922|184832|1
1739279370000|2025-02-11 13:09:30|184919.9|184829.9|184918.9|184828.9|184921.6|184831.6|184916.8|184826.8|4
1739279380000|2025-02-11 13:09:40|184921|184831|184930.9|184840.9|184930.9|184840.9|184921|184831|3
1739279390000|2025-02-11 13:09:50|184936.6|184846.6|184945.5|184855.5|184952.5|184862.5|184936.6|184846.6|9
1739279400000|2025-02-11 13:10:00|185006.5|184916.5|184996.3|184906.3|185034.2|184944.2|184988.3|184898.3|21
1739279410000|2025-02-11 13:10:10|184990.7|184900.7|184995.3|184905.3|185007.1|184917.1|184986.8|184896.8|8
1739279420000|2025-02-11 13:10:20|184990.4|184900.4|184996|184906|184996|184906|184986.1|184896.1|8
1739279430000|2025-02-11 13:10:30|184982.4|184892.4|184991.1|184901.1|184995.2|184905.2|184982.4|184892.4|5
1739279440000|2025-02-11 13:10:40|184995.8|184905.8|185003.4|184913.4|185007.4|184917.4|184995.8|184905.8|3
1739279460000|2025-02-11 13:11:00|185008.6|184918.6|185009.2|184919.2|185011.6|184921.6|185007.3|184917.3|5
1739279470000|2025-02-11 13:11:10|185014.3|184924.3|185040.4|184950.4|185040.4|184950.4|185014.3|184924.3|17
1739279480000|2025-02-11 13:11:20|185044.9|184954.9|185045.5|184955.5|185049.2|184959.2|185022.5|184932.5|20
1739279490000|2025-02-11 13:11:30|185046.8|184956.8|185033.9|184943.9|185051.6|184961.6|185027|184937|14
1739279500000|2025-02-11 13:11:40|185036.2|184946.2|185035.3|184945.3|185036.2|184946.2|185033.6|184943.6|4
1739279510000|2025-02-11 13:11:50|185030.4|184940.4|185031|184941|185034.4|184944.4|185023.4|184933.4|5
1739279520000|2025-02-11 13:12:00|185020.7|184930.7|185032.2|184942.2|185032.2|184942.2|185016.6|184926.6|4
1739279530000|2025-02-11 13:12:10|185036|184946|185038.8|184948.8|185040.7|184950.7|185036|184946|3
1739279540000|2025-02-11 13:12:20|185036.7|184946.7|185026|184936|185036.7|184946.7|185024.1|184934.1|7
1739279550000|2025-02-11 13:12:30|185020.1|184930.1|185020.6|184930.6|185020.6|184930.6|185020.1|184930.1|2
1739279560000|2025-02-11 13:12:40|185021.4|184931.4|185016.3|184926.3|185021.4|184931.4|185016.3|184926.3|6
1739279570000|2025-02-11 13:12:50|185013.8|184923.8|185011|184921|185013.8|184923.8|184995.9|184905.9|13
1739279580000|2025-02-11 13:13:00|185015.7|184925.7|185028.8|184938.8|185034.6|184944.6|185015.7|184925.7|11
1739279590000|2025-02-11 13:13:10|185030.7|184940.7|185030.1|184940.1|185030.8|184940.8|185025.7|184935.7|7
1739279600000|2025-02-11 13:13:20|185025.3|184935.3|185029.8|184939.8|185029.8|184939.8|185025.3|184935.3|2
1739279610000|2025-02-11 13:13:30|185017.4|184927.4|185015.1|184925.1|185017.4|184927.4|185013|184923|3
1739279620000|2025-02-11 13:13:40|185012.8|184922.8|184996.8|184906.8|185012.8|184922.8|184994.4|184904.4|13
1739279630000|2025-02-11 13:13:50|184999.8|184909.8|184985.5|184895.5|184999.8|184909.8|184985.5|184895.5|6
1739279640000|2025-02-11 13:14:00|184984.2|184894.2|184989.4|184899.4|184989.4|184899.4|184979.1|184889.1|5
1739279650000|2025-02-11 13:14:10|184991.4|184901.4|185012.2|184922.2|185012.4|184922.4|184991.4|184901.4|7
1739279660000|2025-02-11 13:14:20|185014.4|184924.4|184990.9|184900.9|185014.4|184924.4|184990.9|184900.9|8
1739279670000|2025-02-11 13:14:30|184991.2|184901.2|184995.6|184905.6|184995.9|184905.9|184991.2|184901.2|6
1739279680000|2025-02-11 13:14:40|184998.6|184908.6|184994|184904|184998.6|184908.6|184994|184904|2
1739279690000|2025-02-11 13:14:50|184991.8|184901.8|185017|184927|185018.9|184928.9|184991.8|184901.8|7
1739279700000|2025-02-11 13:15:00|185014|184924|185019.3|184929.3|185021.2|184931.2|185011.7|184921.7|12
1739279710000|2025-02-11 13:15:10|185017.1|184927.1|185030.5|184940.5|185030.5|184940.5|185017.1|184927.1|8
1739279720000|2025-02-11 13:15:20|185032|184942|185038|184948|185039.4|184949.4|185032|184942|9
1739279730000|2025-02-11 13:15:30|185036.8|184946.8|185017.7|184927.7|185036.8|184946.8|185015.4|184925.4|16
1739279740000|2025-02-11 13:15:40|185019.5|184929.5|185054.4|184964.4|185059.7|184969.7|185019.5|184929.5|13
1739279750000|2025-02-11 13:15:50|185058.7|184968.7|185064.1|184974.1|185071.3|184981.3|185046.4|184956.4|9
1739279760000|2025-02-11 13:16:00|185056|184966|185046.2|184956.2|185056|184966|185046.2|184956.2|2
1739279770000|2025-02-11 13:16:10|185042.5|184952.5|185055|184965|185055|184965|185042.5|184952.5|3
1739279780000|2025-02-11 13:16:20|185052.7|184962.7|185060.3|184970.3|185061|184971|185051.6|184961.6|6
1739279790000|2025-02-11 13:16:30|185062.7|184972.7|185054.6|184964.6|185066.3|184976.3|185054.6|184964.6|8
1739279800000|2025-02-11 13:16:40|185049.4|184959.4|185048.2|184958.2|185062.1|184972.1|185048.2|184958.2|8
1739279810000|2025-02-11 13:16:50|185044.1|184954.1|185064.5|184974.5|185073.7|184983.7|185040|184950|10
1739279820000|2025-02-11 13:17:00|185069.7|184979.7|185069.4|184979.4|185070|184980|185050.5|184960.5|10
1739279830000|2025-02-11 13:17:10|185071.2|184981.2|185097.7|185007.7|185097.7|185007.7|185067.7|184977.7|6
1739279840000|2025-02-11 13:17:20|185099.9|185009.9|185088.5|184998.5|185099.9|185009.9|185088|184998|7
1739279850000|2025-02-11 13:17:30|185090.8|185000.8|185097.5|185007.5|185097.5|185007.5|185090.8|185000.8|3
1739279860000|2025-02-11 13:17:40|185099.7|185009.7|185094.7|185004.7|185099.7|185009.7|185094.7|185004.7|2
1739279870000|2025-02-11 13:17:50|185097.8|185007.8|185097.5|185007.5|185097.8|185007.8|185095.6|185005.6|3
1739279880000|2025-02-11 13:18:00|185095.4|185005.4|185067.9|184977.9|185095.4|185005.4|185065.8|184975.8|8
1739279890000|2025-02-11 13:18:10|185065.3|184975.3|185075.3|184985.3|185075.3|184985.3|185060.6|184970.6|11
1739279900000|2025-02-11 13:18:20|185071.7|184981.7|185065.5|184975.5|185071.7|184981.7|185061.8|184971.8|7
1739279910000|2025-02-11 13:18:30|185067.4|184977.4|185075.4|184985.4|185092.4|185002.4|185067.4|184977.4|10
1739279920000|2025-02-11 13:18:40|185073.4|184983.4|185061|184971|185073.4|184983.4|185056.3|184966.3|11
1739279930000|2025-02-11 13:18:50|185055.3|184965.3|185053.1|184963.1|185055.3|184965.3|185051.1|184961.1|6
1739279940000|2025-02-11 13:19:00|185055.1|184965.1|185056.5|184966.5|185057|184967|185055.1|184965.1|3
1739279950000|2025-02-11 13:19:10|185059.1|184969.1|185055.7|184965.7|185059.1|184969.1|185055.7|184965.7|2
1739279960000|2025-02-11 13:19:20|185066.8|184976.8|185110.3|185020.3|185115|185025|185066.8|184976.8|7
1739279970000|2025-02-11 13:19:30|185107.6|185017.6|185075.7|184985.7|185107.6|185017.6|185072.6|184982.6|10
1739279980000|2025-02-11 13:19:40|185072|184982|185077|184987|185077|184987|185072|184982|2
1739279990000|2025-02-11 13:19:50|185073.2|184983.2|185056.9|184966.9|185073.2|184983.2|185051.6|184961.6|10
1739280000000|2025-02-11 13:20:00|185061.1|184971.1|185061.5|184971.5|185079|184989|185053.4|184963.4|19
1739280010000|2025-02-11 13:20:10|185063.4|184973.4|185063.3|184973.3|185063.4|184973.4|185063.3|184973.3|2
1739280020000|2025-02-11 13:20:20|185069.4|184979.4|185076|184986|185078.1|184988.1|185068.2|184978.2|6
1739280030000|2025-02-11 13:20:30|185071.7|184981.7|185064.5|184974.5|185074.9|184984.9|185056.4|184966.4|9
1739280040000|2025-02-11 13:20:40|185079.8|184989.8|185077.6|184987.6|185094.1|185004.1|185077.6|184987.6|12
1739280050000|2025-02-11 13:20:50|185086.2|184996.2|185090.1|185000.1|185090.1|185000.1|185086.2|184996.2|3
1739280060000|2025-02-11 13:21:00|185084.6|184994.6|185064.2|184974.2|185084.6|184994.6|185064.2|184974.2|5
1739280070000|2025-02-11 13:21:10|185060.9|184970.9|185068.8|184978.8|185068.8|184978.8|185060.9|184970.9|3
1739280080000|2025-02-11 13:21:20|185073.3|184983.3|185068.8|184978.8|185088.9|184998.9|185068.7|184978.7|8
1739280090000|2025-02-11 13:21:30|185070.9|184980.9|185065|184975|185070.9|184980.9|185058.9|184968.9|8
1739280100000|2025-02-11 13:21:40|185068.2|184978.2|185088.3|184998.3|185088.4|184998.4|185068.2|184978.2|5
1739280110000|2025-02-11 13:21:50|185092.5|185002.5|185092.5|185002.5|185092.5|185002.5|185092.5|185002.5|1
1739280120000|2025-02-11 13:22:00|185085.5|184995.5|185085.3|184995.3|185085.5|184995.5|185081.9|184991.9|3
1739280130000|2025-02-11 13:22:10|185090.1|185000.1|185090.1|185000.1|185090.1|185000.1|185090.1|185000.1|1
1739280140000|2025-02-11 13:22:20|185085.9|184995.9|185087.3|184997.3|185088.1|184998.1|185081.9|184991.9|6
1739280150000|2025-02-11 13:22:30|185081.7|184991.7|185062.5|184972.5|185081.7|184991.7|185062.5|184972.5|5
1739280160000|2025-02-11 13:22:40|185057.2|184967.2|185052.2|184962.2|185057.2|184967.2|185040.7|184950.7|7
1739280180000|2025-02-11 13:23:00|185047.1|184957.1|184967.3|184877.3|185047.1|184957.1|184966.1|184876.1|20
1739280190000|2025-02-11 13:23:10|184970.7|184880.7|184969.3|184879.3|184971.9|184881.9|184963.7|184873.7|7
1739280200000|2025-02-11 13:23:20|184967.6|184877.6|184964.2|184874.2|184978.4|184888.4|184964.2|184874.2|10
1739280210000|2025-02-11 13:23:30|184968.7|184878.7|184964.9|184874.9|184968.7|184878.7|184964.9|184874.9|4
1739280220000|2025-02-11 13:23:40|184963.3|184873.3|184967.9|184877.9|184972.5|184882.5|184963.3|184873.3|4
1739280230000|2025-02-11 13:23:50|184965.8|184875.8|184967.5|184877.5|184967.5|184877.5|184965.8|184875.8|2
1739280240000|2025-02-11 13:24:00|184974|184884|184970.7|184880.7|184974|184884|184965.4|184875.4|5
1739280250000|2025-02-11 13:24:10|184966.3|184876.3|184964.4|184874.4|184966.3|184876.3|184964.4|184874.4|2
1739280260000|2025-02-11 13:24:20|184962.9|184872.9|184966.7|184876.7|184970.6|184880.6|184962.9|184872.9|13
1739280270000|2025-02-11 13:24:30|184965.1|184875.1|184966.4|184876.4|184967.2|184877.2|184964.8|184874.8|7
1739280280000|2025-02-11 13:24:40|184964.4|184874.4|184975.6|184885.6|184975.6|184885.6|184964.4|184874.4|3
1739280290000|2025-02-11 13:24:50|184969.5|184879.5|184973.6|184883.6|184973.6|184883.6|184969.5|184879.5|2
1739280300000|2025-02-11 13:25:00|184970.5|184880.5|184970.5|184880.5|184970.5|184880.5|184970.5|184880.5|1
1739280310000|2025-02-11 13:25:10|184975.7|184885.7|184968.6|184878.6|184979.8|184889.8|184968.6|184878.6|6
1739280320000|2025-02-11 13:25:20|184971|184881|184969.2|184879.2|184971|184881|184968|184878|4
1739280340000|2025-02-11 13:25:40|184972.9|184882.9|184972.5|184882.5|184972.9|184882.9|184970.8|184880.8|3
1739280350000|2025-02-11 13:25:50|184970.4|184880.4|184974.2|184884.2|184974.2|184884.2|184966.4|184876.4|9
1739280360000|2025-02-11 13:26:00|184970.9|184880.9|184971.4|184881.4|184971.4|184881.4|184969.4|184879.4|3
1739280370000|2025-02-11 13:26:10|184969.7|184879.7|184983|184893|184983|184893|184960.5|184870.5|6
1739280380000|2025-02-11 13:26:20|184977.7|184887.7|184980|184890|184980|184890|184977.4|184887.4|4
1739280390000|2025-02-11 13:26:30|184977.1|184887.1|184976.4|184886.4|184982.1|184892.1|184972.9|184882.9|6
1739280400000|2025-02-11 13:26:40|184972.8|184882.8|184972.8|184882.8|184972.8|184882.8|184972.8|184882.8|1
1739280410000|2025-02-11 13:26:50|184974.2|184884.2|184970.9|184880.9|184981|184891|184970.9|184880.9|11
1739280420000|2025-02-11 13:27:00|184970.3|184880.3|184967|184877|184973.6|184883.6|184963|184873|13
1739280430000|2025-02-11 13:27:10|184970.2|184880.2|184970.4|184880.4|184973|184883|184966.6|184876.6|11
1739280440000|2025-02-11 13:27:20|184972.5|184882.5|184971.1|184881.1|184981.6|184891.6|184970.2|184880.2|8
1739280450000|2025-02-11 13:27:30|184975.8|184885.8|184972.5|184882.5|184984.4|184894.4|184968.6|184878.6|11
1739280460000|2025-02-11 13:27:40|184973.7|184883.7|184977.8|184887.8|184979.3|184889.3|184970.1|184880.1|11
1739280470000|2025-02-11 13:27:50|184973.8|184883.8|184975.8|184885.8|184981.4|184891.4|184968.9|184878.9|22
1739280480000|2025-02-11 13:28:00|184976|184886|184973.2|184883.2|184988.1|184898.1|184969.6|184879.6|19
1739280490000|2025-02-11 13:28:10|184970.4|184880.4|184971.1|184881.1|184975.6|184885.6|184970.4|184880.4|4
1739280500000|2025-02-11 13:28:20|184975.3|184885.3|184971.1|184881.1|184976.4|184886.4|184968.1|184878.1|18
1739280510000|2025-02-11 13:28:30|184976.6|184886.6|184972.1|184882.1|184976.9|184886.9|184969.4|184879.4|17
1739280520000|2025-02-11 13:28:40|184976.6|184886.6|184971|184881|184976.6|184886.6|184967.8|184877.8|16
1739280530000|2025-02-11 13:28:50|184969.4|184879.4|184973.6|184883.6|184981.6|184891.6|184969.3|184879.3|14
1739280540000|2025-02-11 13:29:00|184971.7|184881.7|184974.9|184884.9|184986.5|184896.5|184971.7|184881.7|11
1739280550000|2025-02-11 13:29:10|184973.3|184883.3|184980.8|184890.8|184986.4|184896.4|184973.3|184883.3|12
1739280560000|2025-02-11 13:29:20|184982.6|184892.6|185008.2|184918.2|185013.5|184923.5|184982.6|184892.6|9
1739280570000|2025-02-11 13:29:30|185006.2|184916.2|184999.9|184909.9|185006.2|184916.2|184989.5|184899.5|16
1739280580000|2025-02-11 13:29:40|184999.3|184909.3|184999.3|184909.3|185003.9|184913.9|184994|184904|12
1739280590000|2025-02-11 13:29:50|184994.5|184904.5|184993.5|184903.5|185001.5|184911.5|184993.5|184903.5|7
1739280600000|2025-02-11 13:30:00|185000.1|184910.1|185000.3|184910.3|185002.1|184912.1|184992.3|184902.3|5
1739280610000|2025-02-11 13:30:10|185013.1|184923.1|185013.9|184923.9|185015|184925|185013.1|184923.1|3
1739280620000|2025-02-11 13:30:20|185004.6|184914.6|184996|184906|185004.6|184914.6|184987.6|184897.6|12
1739280630000|2025-02-11 13:30:30|184991.1|184901.1|184970.9|184880.9|184991.1|184901.1|184970.9|184880.9|4
1739280640000|2025-02-11 13:30:40|184968.9|184878.9|184968.9|184878.9|184968.9|184878.9|184968.9|184878.9|1
1739280650000|2025-02-11 13:30:50|184970.1|184880.1|184970.1|184880.1|184970.1|184880.1|184970.1|184880.1|1
1739280660000|2025-02-11 13:31:00|184978.4|184888.4|185009.5|184919.5|185011.6|184921.6|184978.4|184888.4|10
1739280670000|2025-02-11 13:31:10|184999.9|184909.9|184999.3|184909.3|185002.5|184912.5|184970.3|184880.3|15
1739280680000|2025-02-11 13:31:20|184998.8|184908.8|185005.2|184915.2|185005.2|184915.2|184995.2|184905.2|8
1739280690000|2025-02-11 13:31:30|185000.9|184910.9|184969.5|184879.5|185000.9|184910.9|184969.3|184879.3|10
1739280700000|2025-02-11 13:31:40|184966.9|184876.9|184972.2|184882.2|184972.2|184882.2|184966.4|184876.4|8
1739280710000|2025-02-11 13:31:50|184968|184878|184965.8|184875.8|184968|184878|184965.8|184875.8|2
1739280720000|2025-02-11 13:32:00|184967.5|184877.5|184955.6|184865.6|184967.5|184877.5|184955.6|184865.6|4
1739280730000|2025-02-11 13:32:10|184955.1|184865.1|184959.7|184869.7|184964.5|184874.5|184955.1|184865.1|3
1739280740000|2025-02-11 13:32:20|184952.8|184862.8|184954.5|184864.5|184956.3|184866.3|184949.8|184859.8|4
1739280750000|2025-02-11 13:32:30|184950.4|184860.4|184964|184874|184966.4|184876.4|184942.4|184852.4|11
1739280760000|2025-02-11 13:32:40|184959.2|184869.2|184959.2|184869.2|184959.2|184869.2|184959.2|184869.2|1
1739280770000|2025-02-11 13:32:50|184958.2|184868.2|184962|184872|184962|184872|184958.2|184868.2|2
1739280780000|2025-02-11 13:33:00|184957.1|184867.1|184957.9|184867.9|184964.9|184874.9|184953|184863|6
1739280790000|2025-02-11 13:33:10|184954.8|184864.8|184954.8|184864.8|184954.8|184864.8|184954.8|184864.8|1
1739280800000|2025-02-11 13:33:20|184957.2|184867.2|184958.2|184868.2|184964.4|184874.4|184954.6|184864.6|5
1739280810000|2025-02-11 13:33:30|184968.2|184878.2|184962.9|184872.9|184968.2|184878.2|184962.9|184872.9|8
1739280820000|2025-02-11 13:33:40|184966.4|184876.4|184957.6|184867.6|184966.4|184876.4|184957.6|184867.6|3
1739280830000|2025-02-11 13:33:50|184953.9|184863.9|184950.6|184860.6|184954.8|184864.8|184950.6|184860.6|3
1739280840000|2025-02-11 13:34:00|184954.8|184864.8|184954.2|184864.2|184957.9|184867.9|184954.2|184864.2|3
1739280850000|2025-02-11 13:34:10|184958.9|184868.9|184964.8|184874.8|184964.8|184874.8|184955.8|184865.8|8
1739280860000|2025-02-11 13:34:20|184956.6|184866.6|184959.9|184869.9|184966.6|184876.6|184951.9|184861.9|8
1739280870000|2025-02-11 13:34:30|184963.5|184873.5|184948|184858|184965|184875|184948|184858|7
1739280880000|2025-02-11 13:34:40|184953.4|184863.4|184955|184865|184955|184865|184943.9|184853.9|8
1739280890000|2025-02-11 13:34:50|184948.1|184858.1|184952.9|184862.9|184952.9|184862.9|184948.1|184858.1|2
1739280900000|2025-02-11 13:35:00|184957.2|184867.2|184958.3|184868.3|184962.9|184872.9|184947.4|184857.4|8
1739280910000|2025-02-11 13:35:10|184963.5|184873.5|184973.5|184883.5|184973.5|184883.5|184963.5|184873.5|9
1739280920000|2025-02-11 13:35:20|184970.7|184880.7|184968.2|184878.2|184970.7|184880.7|184966.1|184876.1|3
1739280940000|2025-02-11 13:35:40|184964.4|184874.4|184964.7|184874.7|184964.7|184874.7|184959.1|184869.1|3
1739280950000|2025-02-11 13:35:50|184965.6|184875.6|184950.2|184860.2|184965.6|184875.6|184950.2|184860.2|4
1739280960000|2025-02-11 13:36:00|184949|184859|184944.1|184854.1|184949|184859|184944.1|184854.1|4
1739280980000|2025-02-11 13:36:20|184945|184855|184945|184855|184945|184855|184945|184855|1
1739280990000|2025-02-11 13:36:30|184946.2|184856.2|184946.2|184856.2|184946.2|184856.2|184946.2|184856.2|1
1739281000000|2025-02-11 13:36:40|184944.1|184854.1|184928.1|184838.1|184944.1|184854.1|184928.1|184838.1|6
1739281010000|2025-02-11 13:36:50|184908|184818|184889.7|184799.7|184908|184818|184886.2|184796.2|9
1739281020000|2025-02-11 13:37:00|184895.6|184805.6|184943.5|184853.5|184947.7|184857.7|184889.8|184799.8|10
1739281030000|2025-02-11 13:37:10|184947.2|184857.2|184945.3|184855.3|184948.5|184858.5|184945.1|184855.1|9
1739281050000|2025-02-11 13:37:30|184943.4|184853.4|184923.6|184833.6|184943.4|184853.4|184923.6|184833.6|4
1739281070000|2025-02-11 13:37:50|184927|184837|184926.4|184836.4|184931.9|184841.9|184926.4|184836.4|3
1739281080000|2025-02-11 13:38:00|184918|184828|184925.1|184835.1|184925.1|184835.1|184918|184828|4
1739281090000|2025-02-11 13:38:10|184927.3|184837.3|184923.9|184833.9|184927.3|184837.3|184923.9|184833.9|2
1739281100000|2025-02-11 13:38:20|184931.2|184841.2|184932.1|184842.1|184936.2|184846.2|184928.7|184838.7|4
1739281110000|2025-02-11 13:38:30|184935.5|184845.5|184938|184848|184938|184848|184931.9|184841.9|3
1739281120000|2025-02-11 13:38:40|184937.8|184847.8|184938.3|184848.3|184940.2|184850.2|184937.8|184847.8|3
1739281130000|2025-02-11 13:38:50|184940.8|184850.8|184949.7|184859.7|184949.7|184859.7|184940.8|184850.8|5
1739281140000|2025-02-11 13:39:00|184946.2|184856.2|184942.5|184852.5|184946.2|184856.2|184942.1|184852.1|3
1739281150000|2025-02-11 13:39:10|184942.9|184852.9|184942.9|184852.9|184942.9|184852.9|184942.9|184852.9|1
1739281160000|2025-02-11 13:39:20|184952.6|184862.6|184933|184843|184955.2|184865.2|184933|184843|7
1739281170000|2025-02-11 13:39:30|184935.5|184845.5|184929|184839|184938.1|184848.1|184929|184839|6
1739281180000|2025-02-11 13:39:40|184931.3|184841.3|184924.6|184834.6|184942.8|184852.8|184924.6|184834.6|9
1739281190000|2025-02-11 13:39:50|184923.6|184833.6|184930.8|184840.8|184930.8|184840.8|184923.6|184833.6|3
1739281200000|2025-02-11 13:40:00|184929.7|184839.7|184926|184836|184930.8|184840.8|184926|184836|4
1739281210000|2025-02-11 13:40:10|184930.1|184840.1|184942.5|184852.5|184942.5|184852.5|184923.7|184833.7|7
1739281220000|2025-02-11 13:40:20|184941.3|184851.3|184943.2|184853.2|184943.2|184853.2|184941.3|184851.3|2
1739281230000|2025-02-11 13:40:30|184945.6|184855.6|184943.6|184853.6|184945.6|184855.6|184943.6|184853.6|2
1739281240000|2025-02-11 13:40:40|184940.6|184850.6|184926.2|184836.2|184940.6|184850.6|184926.2|184836.2|5
1739281250000|2025-02-11 13:40:50|184924.3|184834.3|184921.1|184831.1|184924.3|184834.3|184921.1|184831.1|2
1739281270000|2025-02-11 13:41:10|184920.2|184830.2|184934.7|184844.7|184937.7|184847.7|184920.2|184830.2|8
1739281280000|2025-02-11 13:41:20|184935.2|184845.2|184946.2|184856.2|184958.5|184868.5|184935.2|184845.2|14
1739281290000|2025-02-11 13:41:30|184947.2|184857.2|184953|184863|184953|184863|184947.2|184857.2|3
1739281300000|2025-02-11 13:41:40|184955.3|184865.3|184960.1|184870.1|184960.1|184870.1|184955.3|184865.3|4
1739281310000|2025-02-11 13:41:50|184957.6|184867.6|184964.1|184874.1|184964.1|184874.1|184957.6|184867.6|5
1739281320000|2025-02-11 13:42:00|184968|184878|184969.4|184879.4|184969.4|184879.4|184968|184878|2
1739281350000|2025-02-11 13:42:30|184974.1|184884.1|184974.1|184884.1|184974.1|184884.1|184974.1|184884.1|1
1739281360000|2025-02-11 13:42:40|184973.1|184883.1|184967.3|184877.3|184973.1|184883.1|184962.4|184872.4|6
1739281370000|2025-02-11 13:42:50|184965.3|184875.3|184962.5|184872.5|184965.3|184875.3|184961.4|184871.4|5
1739281380000|2025-02-11 13:43:00|184963.5|184873.5|184964.4|184874.4|184966.4|184876.4|184961.6|184871.6|6
1739281390000|2025-02-11 13:43:10|184962|184872|184963.6|184873.6|184963.6|184873.6|184960.9|184870.9|4
1739281400000|2025-02-11 13:43:20|184965.8|184875.8|184969.9|184879.9|184977.2|184887.2|184965.8|184875.8|8
1739281410000|2025-02-11 13:43:30|184973.6|184883.6|184961.5|184871.5|184973.6|184883.6|184961.5|184871.5|6
1739281430000|2025-02-11 13:43:50|184960.5|184870.5|184955.4|184865.4|184960.5|184870.5|184954.3|184864.3|4
1739281440000|2025-02-11 13:44:00|184954.3|184864.3|184949.6|184859.6|184954.3|184864.3|184943.8|184853.8|9
1739281450000|2025-02-11 13:44:10|184950.6|184860.6|184949.4|184859.4|184950.6|184860.6|184949.4|184859.4|2
1739281460000|2025-02-11 13:44:20|184944|184854|184958.4|184868.4|184958.4|184868.4|184944|184854|7
1739281470000|2025-02-11 13:44:30|184957.2|184867.2|184946.9|184856.9|184957.2|184867.2|184946.9|184856.9|4
1739281480000|2025-02-11 13:44:40|184949.5|184859.5|184949.5|184859.5|184949.5|184859.5|184949.5|184859.5|1
1739281490000|2025-02-11 13:44:50|184951.8|184861.8|184949.6|184859.6|184951.8|184861.8|184949.6|184859.6|2
1739281500000|2025-02-11 13:45:00|184951.5|184861.5|184959|184869|184959|184869|184951.5|184861.5|5
1739281510000|2025-02-11 13:45:10|184964.3|184874.3|184964.3|184874.3|184964.3|184874.3|184964.3|184874.3|1
1739281520000|2025-02-11 13:45:20|184962.9|184872.9|184958.6|184868.6|184962.9|184872.9|184956.4|184866.4|5
1739281530000|2025-02-11 13:45:30|184956.8|184866.8|184957|184867|184958.9|184868.9|184956.8|184866.8|3
1739281540000|2025-02-11 13:45:40|184954.3|184864.3|184940.7|184850.7|184954.3|184864.3|184934.2|184844.2|7
1739281550000|2025-02-11 13:45:50|184942.9|184852.9|184944|184854|184945|184855|184942.9|184852.9|3
1739281560000|2025-02-11 13:46:00|184940.5|184850.5|184949.7|184859.7|184949.7|184859.7|184940.5|184850.5|3
1739281570000|2025-02-11 13:46:10|184951|184861|184959.7|184869.7|184959.7|184869.7|184951|184861|3
1739281580000|2025-02-11 13:46:20|184962.9|184872.9|184968.5|184878.5|184970.8|184880.8|184962.9|184872.9|6
1739281590000|2025-02-11 13:46:30|184967.4|184877.4|184964.2|184874.2|184968.8|184878.8|184964.2|184874.2|9
1739281600000|2025-02-11 13:46:40|184960.6|184870.6|184962.7|184872.7|184962.7|184872.7|184960.6|184870.6|3
1739281610000|2025-02-11 13:46:50|184954.8|184864.8|184945.5|184855.5|184954.8|184864.8|184945.5|184855.5|3
1739281620000|2025-02-11 13:47:00|184948.6|184858.6|184964.5|184874.5|184971.1|184881.1|184948.6|184858.6|9
1739281630000|2025-02-11 13:47:10|184966.4|184876.4|184974.9|184884.9|184977.6|184887.6|184966.4|184876.4|6
1739281640000|2025-02-11 13:47:20|184977.2|184887.2|185014.7|184924.7|185027.9|184937.9|184977.2|184887.2|16
1739281650000|2025-02-11 13:47:30|185007.5|184917.5|185027|184937|185031.5|184941.5|185007.5|184917.5|31
1739281660000|2025-02-11 13:47:40|185025.2|184935.2|185063|184973|185063|184973|185017.2|184927.2|17
1739281670000|2025-02-11 13:47:50|185062|184972|185012|184922|185062|184972|185010.7|184920.7|7
1739281680000|2025-02-11 13:48:00|185011.9|184921.9|185009.9|184919.9|185014.9|184924.9|185009.9|184919.9|5
1739281690000|2025-02-11 13:48:10|185011.9|184921.9|184986.3|184896.3|185011.9|184921.9|184986.3|184896.3|5
1739281700000|2025-02-11 13:48:20|184987.5|184897.5|184969.9|184879.9|184987.5|184897.5|184967.9|184877.9|9
1739281710000|2025-02-11 13:48:30|184970.9|184880.9|184959.6|184869.6|184974.7|184884.7|184959.6|184869.6|6
1739281720000|2025-02-11 13:48:40|184973.4|184883.4|184986.6|184896.6|184986.6|184896.6|184971.1|184881.1|5
1739281730000|2025-02-11 13:48:50|184984.4|184894.4|184999|184909|185003.2|184913.2|184980.5|184890.5|16
1739281740000|2025-02-11 13:49:00|184995.6|184905.6|184996.8|184906.8|184997.7|184907.7|184995.6|184905.6|3
1739281750000|2025-02-11 13:49:10|184996.9|184906.9|184978.5|184888.5|184996.9|184906.9|184976|184886|11
1739281760000|2025-02-11 13:49:20|184976.3|184886.3|184967.7|184877.7|184976.3|184886.3|184966.1|184876.1|9
1739281770000|2025-02-11 13:49:30|184971.2|184881.2|184976.3|184886.3|184986.5|184896.5|184971.2|184881.2|8
1739281780000|2025-02-11 13:49:40|184971.1|184881.1|184959.9|184869.9|184971.1|184881.1|184959.9|184869.9|4
1739281800000|2025-02-11 13:50:00|184956.8|184866.8|184956.5|184866.5|184964|184874|184950|184860|18
1739281810000|2025-02-11 13:50:10|184961.6|184871.6|184967.6|184877.6|184967.6|184877.6|184947.8|184857.8|13
1739281820000|2025-02-11 13:50:20|184967.5|184877.5|184954.5|184864.5|184967.5|184877.5|184950.7|184860.7|5
1739281830000|2025-02-11 13:50:30|184957.5|184867.5|184953.9|184863.9|184957.5|184867.5|184952.8|184862.8|3
1739281840000|2025-02-11 13:50:40|184955.7|184865.7|184952.6|184862.6|184959.2|184869.2|184948.8|184858.8|5
1739281850000|2025-02-11 13:50:50|184954.3|184864.3|184955.1|184865.1|184958.2|184868.2|184954.3|184864.3|5
1739281860000|2025-02-11 13:51:00|184962.4|184872.4|184960.9|184870.9|184964.1|184874.1|184960|184870|4
1739281870000|2025-02-11 13:51:10|184962.8|184872.8|184969.4|184879.4|184974.4|184884.4|184962.8|184872.8|3
1739281880000|2025-02-11 13:51:20|184973.4|184883.4|184966.5|184876.5|184978.7|184888.7|184966.5|184876.5|12
1739281890000|2025-02-11 13:51:30|184970|184880|184912.5|184822.5|184973.6|184883.6|184912.5|184822.5|21
1739281900000|2025-02-11 13:51:40|184914.8|184824.8|184914.1|184824.1|184915|184825|184912.3|184822.3|5
1739281910000|2025-02-11 13:51:50|184916.2|184826.2|184913.8|184823.8|184916.2|184826.2|184912.6|184822.6|7
1739281920000|2025-02-11 13:52:00|184914.7|184824.7|184908.2|184818.2|184914.7|184824.7|184901.5|184811.5|5
1739281930000|2025-02-11 13:52:10|184910.1|184820.1|184913.6|184823.6|184913.6|184823.6|184902|184812|15
1739281940000|2025-02-11 13:52:20|184915.8|184825.8|184914|184824|184919|184829|184910.5|184820.5|21
1739281950000|2025-02-11 13:52:30|184918.2|184828.2|184927.9|184837.9|184927.9|184837.9|184916.3|184826.3|6
1739281960000|2025-02-11 13:52:40|184925.5|184835.5|184924|184834|184927.1|184837.1|184918.1|184828.1|9
1739281970000|2025-02-11 13:52:50|184923.3|184833.3|184920.8|184830.8|184923.3|184833.3|184904.5|184814.5|16
1739281980000|2025-02-11 13:53:00|184919.2|184829.2|184920.9|184830.9|184926.5|184836.5|184919.2|184829.2|9
1739281990000|2025-02-11 13:53:10|184927.6|184837.6|184927.5|184837.5|184927.6|184837.6|184922.6|184832.6|7
1739282000000|2025-02-11 13:53:20|184971.8|184881.8|184967.5|184877.5|184975.9|184885.9|184961.6|184871.6|12
1739282010000|2025-02-11 13:53:30|184965.3|184875.3|184965.2|184875.2|184972.3|184882.3|184960.2|184870.2|14
1739282020000|2025-02-11 13:53:40|184960.6|184870.6|184915.9|184825.9|184960.6|184870.6|184909.5|184819.5|19
1739282030000|2025-02-11 13:53:50|184912.9|184822.9|184910.3|184820.3|184918.1|184828.1|184905.8|184815.8|23
1739282040000|2025-02-11 13:54:00|184917.6|184827.6|184905.4|184815.4|184917.6|184827.6|184899.9|184809.9|20
1739282050000|2025-02-11 13:54:10|184909|184819|184912.7|184822.7|184912.7|184822.7|184883.4|184793.4|23
1739282060000|2025-02-11 13:54:20|184905|184815|184900.4|184810.4|184908.9|184818.9|184894|184804|29
1739282070000|2025-02-11 13:54:30|184903.9|184813.9|184906.7|184816.7|184907.1|184817.1|184895.5|184805.5|19
1739282080000|2025-02-11 13:54:40|184905.7|184815.7|184918.3|184828.3|184918.3|184828.3|184897.2|184807.2|18
1739282090000|2025-02-11 13:54:50|184914.4|184824.4|184914.3|184824.3|184914.4|184824.4|184901|184811|8
1739282100000|2025-02-11 13:55:00|184918.5|184828.5|184915.3|184825.3|184920|184830|184910.6|184820.6|10
1739282110000|2025-02-11 13:55:10|184920.2|184830.2|184914.3|184824.3|184920.2|184830.2|184914.3|184824.3|6
1739282120000|2025-02-11 13:55:20|184910.1|184820.1|184887.7|184797.7|184910.3|184820.3|184887.7|184797.7|11
1739282130000|2025-02-11 13:55:30|184889.2|184799.2|184904.5|184814.5|184911|184821|184882.3|184792.3|19
1739282140000|2025-02-11 13:55:40|184912.9|184822.9|184907|184817|184912.9|184822.9|184903.3|184813.3|4
1739282150000|2025-02-11 13:55:50|184891.8|184801.8|184895|184805|184895|184805|184863.4|184773.4|14
1739282160000|2025-02-11 13:56:00|184890.6|184800.6|184849.1|184759.1|184893.9|184803.9|184849.1|184759.1|8
1739282170000|2025-02-11 13:56:10|184846.8|184756.8|184849|184759|184849|184759|184846.8|184756.8|2
1739282180000|2025-02-11 13:56:20|184850.2|184760.2|184902.8|184812.8|184908.9|184818.9|184850.2|184760.2|14
1739282190000|2025-02-11 13:56:30|184894.8|184804.8|184889.2|184799.2|184904.9|184814.9|184879|184789|16
1739282200000|2025-02-11 13:56:40|184886.8|184796.8|184872.9|184782.9|184897.8|184807.8|184867.6|184777.6|11
1739282210000|2025-02-11 13:56:50|184870.3|184780.3|184870.9|184780.9|184870.9|184780.9|184867.7|184777.7|3
1739282220000|2025-02-11 13:57:00|184869|184779|184862.9|184772.9|184870.8|184780.8|184862.6|184772.6|10
1739282230000|2025-02-11 13:57:10|184869.6|184779.6|184864.5|184774.5|184869.6|184779.6|184864.3|184774.3|6
1739282240000|2025-02-11 13:57:20|184870.8|184780.8|184904.4|184814.4|184910.1|184820.1|184870.8|184780.8|11
1739282250000|2025-02-11 13:57:30|184908.4|184818.4|184918|184828|184921|184831|184908.4|184818.4|6
1739282260000|2025-02-11 13:57:40|184926.4|184836.4|184930.2|184840.2|184930.2|184840.2|184926.4|184836.4|2
1739282270000|2025-02-11 13:57:50|184926.1|184836.1|184917.3|184827.3|184926.1|184836.1|184912.5|184822.5|5
1739282280000|2025-02-11 13:58:00|184921.2|184831.2|184924|184834|184930.6|184840.6|184921.2|184831.2|6
1739282290000|2025-02-11 13:58:10|184926.3|184836.3|184923.3|184833.3|184926.3|184836.3|184915.2|184825.2|5
1739282300000|2025-02-11 13:58:20|184924.8|184834.8|184917.6|184827.6|184924.8|184834.8|184913.6|184823.6|6
1739282310000|2025-02-11 13:58:30|184929.5|184839.5|184923.5|184833.5|184929.5|184839.5|184923.5|184833.5|5
1739282320000|2025-02-11 13:58:40|184927.7|184837.7|184931.8|184841.8|184931.8|184841.8|184927.3|184837.3|3
1739282330000|2025-02-11 13:58:50|184935.4|184845.4|184922.3|184832.3|184935.4|184845.4|184921|184831|5
1739282340000|2025-02-11 13:59:00|184929.6|184839.6|184923.4|184833.4|184929.6|184839.6|184908.3|184818.3|13
1739282350000|2025-02-11 13:59:10|184921.7|184831.7|184921.9|184831.9|184926|184836|184921.6|184831.6|6
1739282360000|2025-02-11 13:59:20|184913.2|184823.2|184924.6|184834.6|184926.3|184836.3|184910.3|184820.3|11
1739282370000|2025-02-11 13:59:30|184920.7|184830.7|184908.5|184818.5|184924|184834|184903.4|184813.4|10
1739282380000|2025-02-11 13:59:40|184906.9|184816.9|184910.6|184820.6|184910.6|184820.6|184906.5|184816.5|5
1739282390000|2025-02-11 13:59:50|184912.5|184822.5|184924.9|184834.9|184928.7|184838.7|184912.4|184822.4|10
1739282400000|2025-02-11 14:00:00|184925.1|184835.1|184903.5|184813.5|184927|184837|184902.3|184812.3|16
1739282410000|2025-02-11 14:00:10|184903.8|184813.8|184926.4|184836.4|184926.4|184836.4|184864.7|184774.7|17
1739282420000|2025-02-11 14:00:20|184924.9|184834.9|184858.8|184768.8|184924.9|184834.9|184839|184749|21
1739282430000|2025-02-11 14:00:30|184858|184768|184895|184805|184912.1|184822.1|184858|184768|22
1739282440000|2025-02-11 14:00:40|184888.6|184798.6|184874.8|184784.8|184895.3|184805.3|184864.7|184774.7|19
1739282450000|2025-02-11 14:00:50|184878|184788|184891.7|184801.7|184923.2|184833.2|184878|184788|15
1739282460000|2025-02-11 14:01:00|184899.3|184809.3|184851.7|184761.7|184913.7|184823.7|184851.7|184761.7|12
1739282470000|2025-02-11 14:01:10|184857.1|184767.1|184861.5|184771.5|184865.3|184775.3|184853.4|184763.4|12
1739282480000|2025-02-11 14:01:20|184863.2|184773.2|184854.8|184764.8|184873.7|184783.7|184850.5|184760.5|16
1739282490000|2025-02-11 14:01:30|184859.5|184769.5|184881.1|184791.1|184883.6|184793.6|184859.5|184769.5|18
1739282500000|2025-02-11 14:01:40|184879.7|184789.7|184860.9|184770.9|184879.7|184789.7|184848.9|184758.9|15
1739282510000|2025-02-11 14:01:50|184896.7|184806.7|184853.5|184763.5|184896.7|184806.7|184848.6|184758.6|14
1739282520000|2025-02-11 14:02:00|184857.8|184767.8|184851.3|184761.3|184862.6|184772.6|184845.9|184755.9|13
1739282530000|2025-02-11 14:02:10|184852.8|184762.8|184854.3|184764.3|184854.3|184764.3|184852.8|184762.8|2
1739282540000|2025-02-11 14:02:20|184844.2|184754.2|184825.2|184735.2|184850.8|184760.8|184817.5|184727.5|11
1739282550000|2025-02-11 14:02:30|184814.9|184724.9|184806|184716|184824.4|184734.4|184794.9|184704.9|17
1739282560000|2025-02-11 14:02:40|184796.3|184706.3|184847.9|184717.9|184856|184726|184796.3|184686.3|6
1739282570000|2025-02-11 14:02:50|184860|184730|184860|184730|184860|184730|184860|184730|1
1739282580000|2025-02-11 14:03:00|184849.2|184719.2|184849.2|184719.2|184849.2|184719.2|184849.2|184719.2|1
1739282590000|2025-02-11 14:03:10|184835.1|184705.1|184825.5|184735.5|184846.2|184740.4|184822.1|184705.1|6
1739282600000|2025-02-11 14:03:20|184827.6|184737.6|184824.6|184734.6|184832.9|184742.9|184824.6|184734.6|3
1739282610000|2025-02-11 14:03:30|184827.3|184737.3|184826.1|184736.1|184830.5|184740.5|184825.7|184735.7|9
1739282620000|2025-02-11 14:03:40|184826.3|184736.3|184811.2|184721.2|184826.3|184736.3|184811.2|184721.2|6
1739282630000|2025-02-11 14:03:50|184809.4|184719.4|184794|184704|184816.7|184726.7|184794|184704|12
1739282640000|2025-02-11 14:04:00|184791.6|184701.6|184754.3|184664.3|184791.6|184701.6|184754.3|184664.3|10
1739282650000|2025-02-11 14:04:10|184749.1|184659.1|184750.7|184660.7|184757.7|184667.7|184746.8|184656.8|10
1739282660000|2025-02-11 14:04:20|184752.7|184662.7|184766.1|184676.1|184766.2|184676.2|184752.7|184662.7|11
1739282670000|2025-02-11 14:04:30|184767.8|184677.8|184803.1|184673.1|184803.1|184677.8|184767.8|184661.5|3
1739282680000|2025-02-11 14:04:40|184793.8|184663.8|184759.1|184629.1|184793.8|184663.8|184759.1|184629.1|4
1739282690000|2025-02-11 14:04:50|184770.2|184640.2|184769.3|184639.3|184781.3|184651.3|184769.3|184639.3|4
1739282710000|2025-02-11 14:05:10|184763.7|184633.7|184764.3|184634.3|184778.6|184648.6|184758.9|184628.9|6
1739282720000|2025-02-11 14:05:20|184754|184624|184736.8|184606.8|184758.4|184628.4|184736.8|184606.8|3
1739282730000|2025-02-11 14:05:30|184728.1|184598.1|184726.9|184596.9|184737|184607|184726.9|184596.9|3
1739282740000|2025-02-11 14:05:40|184734.4|184604.4|184734.4|184604.4|184734.4|184604.4|184734.4|184604.4|1
1739282750000|2025-02-11 14:05:50|184706.5|184576.5|184699.3|184569.3|184706.8|184576.8|184699.3|184569.3|5
1739282760000|2025-02-11 14:06:00|184698.8|184568.8|184676.7|184586.7|184706.4|184594.8|184676.6|184568.8|6
1739282770000|2025-02-11 14:06:10|184667.6|184577.6|184667.6|184577.6|184667.6|184577.6|184667.6|184577.6|1
1739282780000|2025-02-11 14:06:20|184659.6|184569.6|184660.4|184570.4|184661.6|184571.6|184651.4|184561.4|7
1739282790000|2025-02-11 14:06:30|184649.7|184559.7|184620.4|184530.4|184649.7|184559.7|184620.4|184530.4|3
1739282800000|2025-02-11 14:06:40|184612.4|184522.4|184599.5|184509.5|184612.4|184522.4|184593.3|184503.3|14
1739282810000|2025-02-11 14:06:50|184581.4|184491.4|184583|184493|184583|184493|184573.6|184483.6|3
1739282820000|2025-02-11 14:07:00|184584.4|184494.4|184603|184513|184603|184513|184584.4|184494.4|9
1739282830000|2025-02-11 14:07:10|184606.6|184516.6|184630.4|184540.4|184630.4|184540.4|184606.6|184516.6|9
1739282840000|2025-02-11 14:07:20|184630|184540|184630.2|184540.2|184632|184542|184628.1|184538.1|5
1739282850000|2025-02-11 14:07:30|184632|184542|184601.8|184511.8|184632|184542|184601.8|184511.8|13
1739282860000|2025-02-11 14:07:40|184605.8|184515.8|184603.1|184513.1|184614|184524|184599.5|184509.5|16
1739282870000|2025-02-11 14:07:50|184608.2|184518.2|184620.7|184490.7|184620.7|184518.2|184600.4|184488.8|4
1739282880000|2025-02-11 14:08:00|184622.9|184492.9|184663.7|184533.7|184663.7|184533.7|184622.9|184492.9|14
1739282890000|2025-02-11 14:08:10|184665.7|184535.7|184671.9|184541.9|184671.9|184541.9|184664.1|184534.1|8
1739282900000|2025-02-11 14:08:20|184669.5|184539.5|184663.6|184533.6|184677.9|184547.9|184663.6|184533.6|12
1739282910000|2025-02-11 14:08:30|184659.8|184529.8|184622.9|184492.9|184659.8|184529.8|184620.1|184490.1|7
1739282920000|2025-02-11 14:08:40|184628.5|184498.5|184609.6|184519.6|184628.5|184520.4|184605.7|184498.5|5
1739282930000|2025-02-11 14:08:50|184608|184518|184609.8|184519.8|184620.6|184530.6|184604.3|184514.3|10
1739282940000|2025-02-11 14:09:00|184607.8|184517.8|184602.3|184512.3|184609.9|184519.9|184602.3|184512.3|6
1739282950000|2025-02-11 14:09:10|184599.6|184509.6|184624|184494|184644.4|184514.4|184595.4|184492.8|12
1739282960000|2025-02-11 14:09:20|184626.3|184496.3|184622|184492|184626.3|184496.3|184622|184492|5
1739282970000|2025-02-11 14:09:30|184629.6|184499.6|184629.6|184499.6|184629.6|184499.6|184629.6|184499.6|1
1739282980000|2025-02-11 14:09:40|184627.6|184497.6|184608.1|184518.1|184628|184518.1|184608.1|184495.9|6
1739282990000|2025-02-11 14:09:50|184605.4|184515.4|184607.1|184517.1|184607.1|184517.1|184603.3|184513.3|6
1739283000000|2025-02-11 14:10:00|184609.1|184519.1|184609.6|184519.6|184610.9|184520.9|184609.1|184519.1|3
1739283010000|2025-02-11 14:10:10|184607|184517|184610.6|184520.6|184610.6|184520.6|184607|184517|2
1739283020000|2025-02-11 14:10:20|184614.4|184524.4|184616.9|184526.9|184616.9|184526.9|184614.4|184524.4|2
1739283030000|2025-02-11 14:10:30|184614.9|184524.9|184614.9|184524.9|184614.9|184524.9|184614.9|184524.9|1
1739283040000|2025-02-11 14:10:40|184617|184527|184617.6|184527.6|184619.6|184529.6|184617|184527|3
1739283050000|2025-02-11 14:10:50|184615.5|184525.5|184615.5|184525.5|184615.5|184525.5|184615.5|184525.5|1
1739283070000|2025-02-11 14:11:10|184617.7|184527.7|184665.9|184575.9|184671.1|184581.1|184617.7|184527.7|12
1739283080000|2025-02-11 14:11:20|184665.8|184575.8|184671.7|184581.7|184671.7|184581.7|184658.1|184568.1|9
1739283090000|2025-02-11 14:11:30|184673.5|184583.5|184675.4|184585.4|184675.4|184585.4|184673.5|184583.5|2
1739283100000|2025-02-11 14:11:40|184676.8|184586.8|184683|184593|184686.4|184596.4|184676.8|184586.8|9
1739283110000|2025-02-11 14:11:50|184679.6|184589.6|184685.7|184595.7|184686.9|184596.9|184679.6|184589.6|12
1739283120000|2025-02-11 14:12:00|184683.6|184593.6|184685.6|184595.6|184687.2|184597.2|184683.6|184593.6|8
1739283130000|2025-02-11 14:12:10|184684|184594|184684.2|184594.2|184684.2|184594.2|184684|184594|2
1739283140000|2025-02-11 14:12:20|184679.3|184589.3|184674.1|184584.1|184680.7|184590.7|184674.1|184584.1|6
1739283150000|2025-02-11 14:12:30|184672.9|184582.9|184664.4|184574.4|184672.9|184582.9|184661.2|184571.2|6
1739283170000|2025-02-11 14:12:50|184666.4|184576.4|184666.4|184576.4|184666.4|184576.4|184666.4|184576.4|1
1739283180000|2025-02-11 14:13:00|184678.6|184588.6|184676|184586|184680.7|184590.7|184673.7|184583.7|8
1739283190000|2025-02-11 14:13:10|184673.3|184583.3|184684.1|184594.1|184684.1|184594.1|184673.3|184583.3|13
1739283200000|2025-02-11 14:13:20|184681.9|184591.9|184681.9|184591.9|184681.9|184591.9|184681.9|184591.9|1
1739283210000|2025-02-11 14:13:30|184685|184595|184684.4|184594.4|184685|184595|184680.6|184590.6|5
1739283220000|2025-02-11 14:13:40|184675.8|184585.8|184672.9|184582.9|184675.8|184585.8|184670.2|184580.2|4
1739283230000|2025-02-11 14:13:50|184668|184578|184668|184578|184668|184578|184668|184578|1
1739283240000|2025-02-11 14:14:00|184665.5|184575.5|184659.8|184569.8|184665.5|184575.5|184656.9|184566.9|6
1739283250000|2025-02-11 14:14:10|184663.7|184573.7|184659.1|184569.1|184663.7|184573.7|184652.1|184562.1|8
1739283260000|2025-02-11 14:14:20|184662.9|184572.9|184676.7|184586.7|184676.7|184586.7|184662.9|184572.9|6
1739283270000|2025-02-11 14:14:30|184680.6|184590.6|184680.6|184590.6|184680.6|184590.6|184680.6|184590.6|1
1739283280000|2025-02-11 14:14:40|184684.6|184594.6|184685.4|184595.4|184688.3|184598.3|184680|184590|6
1739283290000|2025-02-11 14:14:50|184682.7|184592.7|184679.5|184589.5|184686.4|184596.4|184673.8|184583.8|7
1739283300000|2025-02-11 14:15:00|184676.5|184586.5|184666.7|184576.7|184676.5|184586.5|184666.7|184576.7|5
1739283310000|2025-02-11 14:15:10|184668.2|184578.2|184669.2|184579.2|184669.2|184579.2|184667.4|184577.4|3
1739283320000|2025-02-11 14:15:20|184671.8|184581.8|184679.9|184589.9|184681|184591|184671.8|184581.8|11
1739283330000|2025-02-11 14:15:30|184677.7|184587.7|184667.6|184577.6|184677.7|184587.7|184667.6|184577.6|5
1739283340000|2025-02-11 14:15:40|184665.2|184575.2|184665.2|184575.2|184665.2|184575.2|184665.2|184575.2|1
1739283350000|2025-02-11 14:15:50|184662|184572|184666.3|184576.3|184666.3|184576.3|184660.7|184570.7|12
1739283360000|2025-02-11 14:16:00|184662|184572|184664.3|184574.3|184664.3|184574.3|184662|184572|2
1739283370000|2025-02-11 14:16:10|184667.9|184577.9|184666.8|184576.8|184667.9|184577.9|184666.8|184576.8|2
1739283380000|2025-02-11 14:16:20|184671.1|184581.1|184666.9|184576.9|184671.1|184581.1|184666.9|184576.9|2
1739283390000|2025-02-11 14:16:30|184669|184579|184667.2|184577.2|184669|184579|184664|184574|3
1739283400000|2025-02-11 14:16:40|184671|184581|184675.8|184585.8|184688|184598|184671|184581|11
1739283410000|2025-02-11 14:16:50|184679.4|184589.4|184679.5|184589.5|184679.5|184589.5|184677.5|184587.5|3
1739283420000|2025-02-11 14:17:00|184681.2|184591.2|184660.4|184570.4|184681.3|184591.3|184660.4|184570.4|7
1739283430000|2025-02-11 14:17:10|184664|184574|184669.7|184579.7|184669.7|184579.7|184664|184574|4
1739283440000|2025-02-11 14:17:20|184667.6|184577.6|184645.9|184555.9|184667.6|184577.6|184645.9|184555.9|7
1739283450000|2025-02-11 14:17:30|184643.1|184553.1|184645.8|184555.8|184652.2|184562.2|184643.1|184553.1|7
1739283460000|2025-02-11 14:17:40|184643.5|184553.5|184644.4|184554.4|184644.4|184554.4|184640.1|184550.1|5
1739283470000|2025-02-11 14:17:50|184640.1|184550.1|184575.8|184485.8|184640.1|184550.1|184570.1|184480.1|8
1739283480000|2025-02-11 14:18:00|184573.6|184483.6|184579|184489|184579|184489|184573.6|184483.6|3
1739283490000|2025-02-11 14:18:10|184581.2|184491.2|184619.7|184529.7|184620.1|184530.1|184581.2|184491.2|7
1739283500000|2025-02-11 14:18:20|184621.7|184531.7|184616.6|184526.6|184626.1|184536.1|184616.6|184526.6|6
1739283510000|2025-02-11 14:18:30|184617.3|184527.3|184584.2|184494.2|184617.3|184527.3|184574.1|184484.1|13
1739283520000|2025-02-11 14:18:40|184582.2|184492.2|184585.3|184495.3|184585.3|184495.3|184580.2|184490.2|3
1739283530000|2025-02-11 14:18:50|184588.7|184498.7|184595|184505|184595|184505|184588.7|184498.7|2
1739283540000|2025-02-11 14:19:00|184590.7|184500.7|184603.3|184513.3|184606.6|184516.6|184586.7|184496.7|12
1739283550000|2025-02-11 14:19:10|184607.4|184517.4|184599.8|184509.8|184607.4|184517.4|184599.8|184509.8|5
1739283560000|2025-02-11 14:19:20|184598|184508|184594.1|184504.1|184598|184508|184594.1|184504.1|3
1739283570000|2025-02-11 14:19:30|184591.1|184501.1|184595.2|184505.2|184595.2|184505.2|184591.1|184501.1|4
1739283580000|2025-02-11 14:19:40|184593.1|184503.1|184594.6|184504.6|184594.6|184504.6|184593.1|184503.1|2
1739283590000|2025-02-11 14:19:50|184591.5|184501.5|184587.6|184497.6|184591.5|184501.5|184585.3|184495.3|5
1739283600000|2025-02-11 14:20:00|184606.1|184476.1|184606.1|184476.1|184606.1|184476.1|184606.1|184476.1|1
1739283610000|2025-02-11 14:20:10|184616.7|184486.7|184616.7|184486.7|184616.7|184486.7|184616.7|184486.7|1
1739283630000|2025-02-11 14:20:30|184625.5|184495.5|184622.3|184492.3|184630.5|184500.5|184618|184488|11
1739283660000|2025-02-11 14:21:00|184631.4|184501.4|184636.5|184506.5|184636.5|184506.5|184631.4|184501.4|2
1739283670000|2025-02-11 14:21:10|184628.4|184498.4|184584|184494|184628.4|184498.4|184580.3|184480.4|6
1739283680000|2025-02-11 14:21:20|184584.1|184494.1|184581.1|184491.1|184584.1|184494.1|184581.1|184491.1|2
1739283690000|2025-02-11 14:21:30|184578.8|184488.8|184590.9|184500.9|184590.9|184500.9|184578.8|184488.8|4
1739283700000|2025-02-11 14:21:40|184593.8|184503.8|184598.4|184508.4|184598.4|184508.4|184593.8|184503.8|5
1739283710000|2025-02-11 14:21:50|184601.7|184511.7|184605.2|184515.2|184618.3|184528.3|184596.3|184506.3|8
1739283720000|2025-02-11 14:22:00|184605|184515|184612|184522|184612|184522|184605|184515|2
1739283740000|2025-02-11 14:22:20|184617.7|184527.7|184617.7|184527.7|184617.7|184527.7|184617.7|184527.7|1
1739283750000|2025-02-11 14:22:30|184615.8|184525.8|184615.8|184525.8|184617.7|184527.7|184615.8|184525.8|3
1739283760000|2025-02-11 14:22:40|184617.7|184527.7|184617.7|184527.7|184617.7|184527.7|184615.8|184525.8|3
1739283780000|2025-02-11 14:23:00|184615.8|184525.8|184619.9|184489.9|184638|184525.8|184615.8|184489.9|8
1739283800000|2025-02-11 14:23:20|184629.4|184499.4|184602.1|184512.1|184629.4|184512.1|184597.5|184485.1|10
1739283810000|2025-02-11 14:23:30|184603.5|184513.5|184596.2|184506.2|184603.5|184513.5|184596.2|184506.2|7
1739283820000|2025-02-11 14:23:40|184593.1|184503.1|184589.3|184499.3|184596.5|184506.5|184589.3|184499.3|7
1739283830000|2025-02-11 14:23:50|184583.7|184493.7|184579.8|184489.8|184583.7|184493.7|184579.8|184489.8|3
1739283840000|2025-02-11 14:24:00|184579.7|184489.7|184580.8|184490.8|184580.8|184490.8|184577|184487|5
1739283850000|2025-02-11 14:24:10|184582.8|184492.8|184582.8|184492.8|184582.8|184492.8|184582.8|184492.8|1
1739283860000|2025-02-11 14:24:20|184580.1|184490.1|184572.8|184482.8|184580.1|184490.1|184572.8|184482.8|5
1739283870000|2025-02-11 14:24:30|184574.8|184484.8|184574.7|184484.7|184576.9|184486.9|184574.7|184484.7|3
1739283880000|2025-02-11 14:24:40|184572.6|184482.6|184572.6|184482.6|184572.6|184482.6|184572.6|184482.6|1
1739283890000|2025-02-11 14:24:50|184570.2|184480.2|184574.7|184484.7|184578.6|184488.6|184570.2|184480.2|4
1739283900000|2025-02-11 14:25:00|184572.7|184482.7|184570.2|184480.2|184572.7|184482.7|184570.2|184480.2|2
1739283910000|2025-02-11 14:25:10|184571.8|184481.8|184571.8|184481.8|184571.8|184481.8|184571.8|184481.8|1
1739283920000|2025-02-11 14:25:20|184574.5|184484.5|184509.2|184419.2|184574.5|184484.5|184509.2|184419.2|3
1739283930000|2025-02-11 14:25:30|184513.5|184423.5|184523.1|184433.1|184531.9|184441.9|184513.5|184423.5|5
1739283960000|2025-02-11 14:26:00|184531.1|184441.1|184531.3|184441.3|184531.3|184441.3|184526.5|184436.5|3
1739283970000|2025-02-11 14:26:10|184526.9|184436.9|184523.5|184433.5|184532.2|184442.2|184523.5|184433.5|4
1739283980000|2025-02-11 14:26:20|184532.3|184442.3|184527.1|184437.1|184532.3|184442.3|184527.1|184437.1|2
1739283990000|2025-02-11 14:26:30|184531.9|184441.9|184531.9|184441.9|184531.9|184441.9|184531.9|184441.9|1
1739284000000|2025-02-11 14:26:40|184535.4|184445.4|184535.4|184445.4|184535.4|184445.4|184535.4|184445.4|1
1739284010000|2025-02-11 14:26:50|184534.4|184444.4|184534.4|184444.4|184534.4|184444.4|184534.4|184444.4|1
1739284020000|2025-02-11 14:27:00|184532.9|184442.9|184526.5|184436.5|184532.9|184442.9|184526.4|184436.4|5
1739284030000|2025-02-11 14:27:10|184525.1|184435.1|184540.6|184410.6|184540.6|184435.1|184525.1|184408.8|3
1739284040000|2025-02-11 14:27:20|184539|184409|184538.7|184408.7|184540|184410|184538.7|184408.7|4
1739284050000|2025-02-11 14:27:30|184539.7|184409.7|184515.8|184425.8|184539.7|184427.9|184515.8|184409.7|4
1739284060000|2025-02-11 14:27:40|184517|184427|184518.4|184428.4|184518.4|184428.4|184517|184427|4
1739284070000|2025-02-11 14:27:50|184517|184427|184514.8|184424.8|184517|184427|184514.8|184424.8|2
1739284080000|2025-02-11 14:28:00|184512|184422|184512|184422|184512|184422|184512|184422|1
1739284090000|2025-02-11 14:28:10|184512.1|184422.1|184523.3|184433.3|184532.1|184442.1|184512.1|184422.1|5
1739284100000|2025-02-11 14:28:20|184525.8|184435.8|184499.5|184409.5|184538.3|184435.8|184492.1|184402.1|9
1739284110000|2025-02-11 14:28:30|184498.3|184408.3|184496.7|184406.7|184498.3|184408.3|184495.7|184405.7|6
1739284120000|2025-02-11 14:28:40|184496.1|184406.1|184501.3|184411.3|184501.3|184411.3|184496.1|184406.1|5
1739284130000|2025-02-11 14:28:50|184503.4|184413.4|184496.2|184406.2|184503.4|184413.4|184496.2|184406.2|6
1739284140000|2025-02-11 14:29:00|184495.1|184405.1|184472|184382|184495.1|184405.1|184472|184382|9
1739284150000|2025-02-11 14:29:10|184472.6|184382.6|184450.9|184360.9|184472.6|184382.6|184446.6|184356.6|14
1739284160000|2025-02-11 14:29:20|184444.1|184354.1|184444.1|184354.1|184444.1|184354.1|184444.1|184354.1|1
1739284170000|2025-02-11 14:29:30|184447.6|184357.6|184449.5|184359.5|184449.5|184359.5|184447.6|184357.6|3
1739284180000|2025-02-11 14:29:40|184451.4|184361.4|184473.3|184383.3|184477.6|184387.6|184451.4|184361.4|9
1739284190000|2025-02-11 14:29:50|184476.6|184386.6|184474|184384|184476.6|184386.6|184474|184384|2
1739284200000|2025-02-11 14:30:00|184470.4|184380.4|184470.1|184380.1|184471.9|184381.9|184462.1|184372.1|17
1739284210000|2025-02-11 14:30:10|184463.1|184373.1|184491.8|184401.8|184496.4|184406.4|184463.1|184373.1|10
1739284220000|2025-02-11 14:30:20|184490.6|184400.6|184515.5|184425.5|184515.5|184425.5|184490.6|184400.6|14
1739284230000|2025-02-11 14:30:30|184513.7|184423.7|184508.2|184418.2|184515.6|184425.6|184498.9|184408.9|10
1739284240000|2025-02-11 14:30:40|184501.4|184411.4|184498|184408|184504.1|184414.1|184494.7|184404.7|6
1739284250000|2025-02-11 14:30:50|184501.9|184411.9|184504|184414|184515.6|184425.6|184500|184410|15
1739284260000|2025-02-11 14:31:00|184506.8|184416.8|184497.4|184407.4|184510.7|184420.7|184497.4|184407.4|15
1739284270000|2025-02-11 14:31:10|184498.7|184408.7|184519.9|184429.9|184520.3|184430.3|184498.7|184408.7|12
1739284280000|2025-02-11 14:31:20|184517.9|184427.9|184515.5|184425.5|184517.9|184427.9|184513.6|184423.6|5
1739284290000|2025-02-11 14:31:30|184511.8|184421.8|184517.4|184427.4|184517.4|184427.4|184501|184411|11
1739284300000|2025-02-11 14:31:40|184519.5|184429.5|184526.8|184436.8|184532|184442|184519.5|184429.5|7
1739284310000|2025-02-11 14:31:50|184524.6|184434.6|184529|184439|184529|184439|184524.6|184434.6|3
1739284320000|2025-02-11 14:32:00|184526.8|184436.8|184537.1|184447.1|184537.1|184447.1|184522.7|184432.7|7
1739284330000|2025-02-11 14:32:10|184539.2|184449.2|184544.9|184454.9|184551.7|184461.7|184536.6|184446.6|11
1739284340000|2025-02-11 14:32:20|184546.7|184456.7|184545.6|184455.6|184549.8|184459.8|184545.2|184455.2|6
1739284350000|2025-02-11 14:32:30|184543.4|184453.4|184523.3|184433.3|184543.4|184453.4|184515.4|184425.4|13
1739284360000|2025-02-11 14:32:40|184526.6|184436.6|184532.7|184442.7|184538.2|184448.2|184526.6|184436.6|11
1739284370000|2025-02-11 14:32:50|184530.9|184440.9|184536.4|184446.4|184537|184447|184523.1|184433.1|9
1739284380000|2025-02-11 14:33:00|184538.4|184448.4|184544.8|184454.8|184548.9|184458.9|184538.4|184448.4|10
1739284390000|2025-02-11 14:33:10|184548.5|184458.5|184546.9|184456.9|184548.5|184458.5|184542.6|184452.6|8
1739284400000|2025-02-11 14:33:20|184545|184455|184520.7|184430.7|184546.5|184456.5|184520.7|184430.7|11
1739284410000|2025-02-11 14:33:30|184522.7|184432.7|184518.1|184428.1|184533.6|184443.6|184518.1|184428.1|13
1739284420000|2025-02-11 14:33:40|184520.7|184430.7|184518.8|184428.8|184522.7|184432.7|184518.8|184428.8|3
1739284430000|2025-02-11 14:33:50|184521.1|184431.1|184533.2|184443.2|184535.4|184445.4|184521.1|184431.1|6
1739284440000|2025-02-11 14:34:00|184535.3|184445.3|184539.1|184449.1|184545.5|184455.5|184535.3|184445.3|9
1739284450000|2025-02-11 14:34:10|184531.3|184441.3|184531.2|184441.2|184534.9|184444.9|184531.2|184441.2|4
1739284460000|2025-02-11 14:34:20|184533.8|184443.8|184537.9|184447.9|184537.9|184447.9|184526|184436|7
1739284470000|2025-02-11 14:34:30|184536.1|184446.1|184537.6|184447.6|184547.8|184457.8|184536.1|184446.1|8
1739284480000|2025-02-11 14:34:40|184534.8|184444.8|184520.4|184430.4|184541.8|184451.8|184520.4|184430.4|9
1739284490000|2025-02-11 14:34:50|184522.3|184432.3|184516.7|184426.7|184522.3|184432.3|184516.7|184426.7|2
1739284500000|2025-02-11 14:35:00|184518.9|184428.9|184527.8|184437.8|184529.7|184439.7|184518.9|184428.9|5
1739284510000|2025-02-11 14:35:10|184531.9|184441.9|184518.8|184428.8|184532.2|184442.2|184518.8|184428.8|10
1739284520000|2025-02-11 14:35:20|184520.8|184430.8|184496.8|184406.8|184520.8|184430.8|184496.8|184406.8|17
1739284530000|2025-02-11 14:35:30|184499.1|184409.1|184498.1|184408.1|184505.2|184415.2|184498.1|184408.1|5
1739284540000|2025-02-11 14:35:40|184496|184406|184512.7|184422.7|184512.7|184422.7|184495.3|184405.3|5
1739284550000|2025-02-11 14:35:50|184515.2|184425.2|184495.9|184405.9|184515.2|184425.2|184495.9|184405.9|5
1739284560000|2025-02-11 14:36:00|184491.5|184401.5|184492.4|184402.4|184493.9|184403.9|184490.8|184400.8|4
1739284570000|2025-02-11 14:36:10|184488.7|184398.7|184491.4|184401.4|184491.4|184401.4|184488.7|184398.7|2
1739284580000|2025-02-11 14:36:20|184497.7|184407.7|184514.6|184424.6|184514.6|184424.6|184497.7|184407.7|9
1739284590000|2025-02-11 14:36:30|184517.1|184427.1|184514.4|184424.4|184517.1|184427.1|184514.4|184424.4|2
1739284610000|2025-02-11 14:36:50|184514.9|184424.9|184514|184424|184516.9|184426.9|184514|184424|3
1739284620000|2025-02-11 14:37:00|184516.1|184426.1|184523.1|184433.1|184523.1|184433.1|184516.1|184426.1|3
1739284630000|2025-02-11 14:37:10|184529.6|184439.6|184525.1|184435.1|184536.4|184446.4|184515.4|184425.4|9
1739284640000|2025-02-11 14:37:20|184532.8|184442.8|184526.1|184436.1|184532.8|184442.8|184522.4|184432.4|3
1739284650000|2025-02-11 14:37:30|184534.1|184444.1|184519.6|184429.6|184534.1|184444.1|184516.7|184426.7|13
1739284660000|2025-02-11 14:37:40|184528.4|184438.4|184528|184438|184528.4|184438.4|184519.6|184429.6|3
1739284670000|2025-02-11 14:37:50|184536.2|184446.2|184577.3|184487.3|184584.1|184494.1|184536.2|184446.2|10
1739284680000|2025-02-11 14:38:00|184573.3|184483.3|184570.3|184480.3|184577.7|184487.7|184559.1|184469.1|16
1739284690000|2025-02-11 14:38:10|184571.3|184481.3|184573.6|184483.6|184573.6|184483.6|184568.2|184478.2|4
1739284700000|2025-02-11 14:38:20|184570.6|184480.6|184568.2|184478.2|184570.6|184480.6|184549.8|184459.8|8
1739284710000|2025-02-11 14:38:30|184570.3|184480.3|184570.3|184480.3|184570.3|184480.3|184570.3|184480.3|1
1739284720000|2025-02-11 14:38:40|184571.8|184481.8|184571.4|184481.4|184571.8|184481.8|184564.8|184474.8|6
1739284740000|2025-02-11 14:39:00|184571.5|184481.5|184567.4|184477.4|184573.5|184483.5|184567.4|184477.4|5
1739284750000|2025-02-11 14:39:10|184569.3|184479.3|184573.5|184483.5|184575.4|184485.4|184569.3|184479.3|4
1739284760000|2025-02-11 14:39:20|184576.7|184486.7|184582.1|184492.1|184591.9|184501.9|184572.8|184482.8|16
1739284770000|2025-02-11 14:39:30|184580.6|184490.6|184565.9|184475.9|184582.8|184492.8|184563|184473|9
1739284780000|2025-02-11 14:39:40|184572.2|184482.2|184574.3|184484.3|184574.3|184484.3|184569.8|184479.8|4
1739284790000|2025-02-11 14:39:50|184571.3|184481.3|184574.7|184484.7|184574.7|184484.7|184570.5|184480.5|4
1739284800000|2025-02-11 14:40:00|184570.6|184480.6|184568.7|184478.7|184570.6|184480.6|184568.7|184478.7|2
1739284810000|2025-02-11 14:40:10|184571.5|184481.5|184579.1|184489.1|184592.8|184502.8|184571.5|184481.5|9
1739284820000|2025-02-11 14:40:20|184581.1|184491.1|184575.1|184485.1|184586.1|184496.1|184575.1|184485.1|9
1739284830000|2025-02-11 14:40:30|184579.8|184489.8|184577.2|184487.2|184589.7|184499.7|184577.2|184487.2|7
1739284840000|2025-02-11 14:40:40|184577|184487|184577|184487|184577|184487|184577|184487|1
1739284850000|2025-02-11 14:40:50|184574.2|184484.2|184572|184482|184574.2|184484.2|184572|184482|2
1739284860000|2025-02-11 14:41:00|184577.5|184487.5|184581.3|184491.3|184586.5|184496.5|184577.5|184487.5|6
1739284870000|2025-02-11 14:41:10|184579.5|184489.5|184577.2|184487.2|184581.9|184491.9|184577.2|184487.2|4
1739284880000|2025-02-11 14:41:20|184580.4|184490.4|184580.4|184490.4|184582|184492|184580.4|184490.4|3
1739284900000|2025-02-11 14:41:40|184582.2|184492.2|184545.7|184455.7|184587.3|184497.3|184543.9|184453.9|10
1739284910000|2025-02-11 14:41:50|184546.4|184456.4|184556.6|184466.6|184556.6|184466.6|184541.3|184451.3|9
1739284920000|2025-02-11 14:42:00|184558.2|184468.2|184539.1|184449.1|184560.9|184470.9|184539.1|184449.1|9
1739284930000|2025-02-11 14:42:10|184537.1|184447.1|184526|184436|184537.1|184447.1|184522.8|184432.8|4
1739284940000|2025-02-11 14:42:20|184536.5|184446.5|184533.4|184443.4|184540.7|184450.7|184533.4|184443.4|8
1739284950000|2025-02-11 14:42:30|184543.4|184453.4|184535.7|184445.7|184543.4|184453.4|184535.7|184445.7|3
1739284960000|2025-02-11 14:42:40|184534.9|184444.9|184513.4|184423.4|184534.9|184444.9|184505.3|184415.3|5
1739284970000|2025-02-11 14:42:50|184519.5|184429.5|184512.9|184422.9|184519.5|184429.5|184504|184414|7
1739284980000|2025-02-11 14:43:00|184506.1|184416.1|184510.9|184420.9|184514.6|184424.6|184506.1|184416.1|4
1739284990000|2025-02-11 14:43:10|184505.4|184415.4|184500.2|184410.2|184512.8|184422.8|184492.3|184402.3|6
1739285010000|2025-02-11 14:43:30|184493.1|184403.1|184498.2|184408.2|184501.7|184411.7|184491|184401|4
1739285020000|2025-02-11 14:43:40|184505.1|184415.1|184497.3|184407.3|184505.1|184415.1|184497.3|184407.3|2
1739285030000|2025-02-11 14:43:50|184504.3|184414.3|184500.2|184410.2|184504.3|184414.3|184498|184408|4
1739285040000|2025-02-11 14:44:00|184501.5|184411.5|184515.6|184425.6|184515.6|184425.6|184500|184410|12
1739285050000|2025-02-11 14:44:10|184517.4|184427.4|184503.2|184413.2|184517.4|184427.4|184500.8|184410.8|11
1739285060000|2025-02-11 14:44:20|184505.3|184415.3|184516.9|184426.9|184516.9|184426.9|184505.3|184415.3|9
1739285070000|2025-02-11 14:44:30|184518.3|184428.3|184519.3|184429.3|184519.3|184429.3|184518.3|184428.3|2
1739285080000|2025-02-11 14:44:40|184518.4|184428.4|184518.6|184428.6|184519.6|184429.6|184518.4|184428.4|3
1739285090000|2025-02-11 14:44:50|184515.9|184425.9|184513|184423|184515.9|184425.9|184513|184423|3
1739285100000|2025-02-11 14:45:00|184516.7|184426.7|184514.2|184424.2|184519|184429|184513.1|184423.1|8
1739285110000|2025-02-11 14:45:10|184501.6|184411.6|184520.2|184430.2|184520.9|184430.9|184501.6|184411.6|9
1739285120000|2025-02-11 14:45:20|184518.2|184428.2|184526.1|184436.1|184526.1|184436.1|184518.2|184428.2|4
1739285130000|2025-02-11 14:45:30|184525|184435|184523.9|184433.9|184525|184435|184523.9|184433.9|2
1739285150000|2025-02-11 14:45:50|184525.1|184435.1|184522.6|184432.6|184525.1|184435.1|184522.6|184432.6|3
1739285160000|2025-02-11 14:46:00|184523.8|184433.8|184535.8|184445.8|184545|184455|184523.8|184433.8|12
1739285170000|2025-02-11 14:46:10|184527.9|184437.9|184530.7|184440.7|184532.1|184442.1|184527.9|184437.9|4
1739285180000|2025-02-11 14:46:20|184536.1|184446.1|184522.8|184432.8|184548.3|184458.3|184522.8|184432.8|17
1739285190000|2025-02-11 14:46:30|184519.5|184429.5|184520.6|184430.6|184526.1|184436.1|184519.5|184429.5|6
1739285200000|2025-02-11 14:46:40|184522.5|184432.5|184527.5|184437.5|184527.5|184437.5|184522.5|184432.5|3
1739285210000|2025-02-11 14:46:50|184526.6|184436.6|184526.2|184436.2|184527.2|184437.2|184525.6|184435.6|5
1739285220000|2025-02-11 14:47:00|184529.7|184439.7|184526.9|184436.9|184531.8|184441.8|184526.9|184436.9|4
1739285230000|2025-02-11 14:47:10|184524.2|184434.2|184521.6|184431.6|184524.2|184434.2|184521.6|184431.6|2
1739285240000|2025-02-11 14:47:20|184519.6|184429.6|184515.7|184425.7|184519.6|184429.6|184515.7|184425.7|4
1739285250000|2025-02-11 14:47:30|184501.5|184411.5|184497.6|184407.6|184501.5|184411.5|184497.6|184407.6|3
1739285260000|2025-02-11 14:47:40|184494.6|184404.6|184494.6|184404.6|184494.6|184404.6|184494.6|184404.6|1
1739285270000|2025-02-11 14:47:50|184492.5|184402.5|184492.5|184402.5|184492.5|184402.5|184492.5|184402.5|1
1739285280000|2025-02-11 14:48:00|184476.8|184386.8|184465.6|184375.6|184476.8|184386.8|184461.5|184371.5|9
1739285290000|2025-02-11 14:48:10|184463.8|184373.8|184478|184388|184478.1|184388.1|184463.8|184373.8|5
1739285300000|2025-02-11 14:48:20|184492.6|184402.6|184460.4|184370.4|184504.2|184414.2|184460.1|184370.1|13
1739285310000|2025-02-11 14:48:30|184460.1|184370.1|184467.7|184377.7|184470.1|184380.1|184457.7|184367.7|5
1739285320000|2025-02-11 14:48:40|184465.9|184375.9|184449.4|184359.4|184465.9|184375.9|184449.4|184359.4|7
1739285330000|2025-02-11 14:48:50|184449.3|184359.3|184443.8|184353.8|184449.3|184359.3|184443.5|184353.5|6
1739285340000|2025-02-11 14:49:00|184441.5|184351.5|184438.9|184348.9|184478.1|184388.1|184438.9|184348.9|18
1739285350000|2025-02-11 14:49:10|184425.6|184335.6|184423.1|184333.1|184435.3|184345.3|184420.5|184330.5|17
1739285360000|2025-02-11 14:49:20|184425.1|184335.1|184443.1|184353.1|184447.5|184357.5|184425.1|184335.1|11
1739285370000|2025-02-11 14:49:30|184449.9|184359.9|184446|184356|184449.9|184359.9|184446|184356|4
1739285380000|2025-02-11 14:49:40|184442.6|184352.6|184431|184341|184442.6|184352.6|184431|184341|3
1739285390000|2025-02-11 14:49:50|184429.1|184339.1|184433.2|184343.2|184435.9|184345.9|184424.4|184334.4|10
1739285400000|2025-02-11 14:50:00|184437.7|184347.7|184438.7|184348.7|184441.8|184351.8|184435.7|184345.7|6
1739285410000|2025-02-11 14:50:10|184431.1|184341.1|184422.3|184332.3|184431.1|184341.1|184422.3|184332.3|3
1739285420000|2025-02-11 14:50:20|184424.3|184334.3|184424.9|184334.9|184426.6|184336.6|184424.3|184334.3|3
1739285430000|2025-02-11 14:50:30|184427.3|184337.3|184432.4|184342.4|184432.4|184342.4|184425|184335|3
1739285440000|2025-02-11 14:50:40|184439|184349|184441.8|184351.8|184449.5|184359.5|184430.3|184340.3|9
1739285450000|2025-02-11 14:50:50|184451.4|184361.4|184462.5|184372.5|184483.3|184393.3|184445.6|184355.6|11
1739285460000|2025-02-11 14:51:00|184448.7|184358.7|184442.5|184352.5|184453.4|184363.4|184442.5|184352.5|4
1739285470000|2025-02-11 14:51:10|184454.9|184364.9|184458.1|184368.1|184467.6|184377.6|184454.9|184364.9|8
1739285480000|2025-02-11 14:51:20|184470.2|184380.2|184459.4|184369.4|184479|184389|184458.8|184368.8|14
1739285490000|2025-02-11 14:51:30|184470.9|184380.9|184472|184382|184480|184390|184456.5|184366.5|12
1739285500000|2025-02-11 14:51:40|184473.4|184383.4|184476.4|184386.4|184478.2|184388.2|184473.4|184383.4|4
1739285510000|2025-02-11 14:51:50|184471.9|184381.9|184470.9|184380.9|184471.9|184381.9|184470.9|184380.9|2
1739285520000|2025-02-11 14:52:00|184467.8|184377.8|184465.8|184375.8|184467.8|184377.8|184465.8|184375.8|2
1739285530000|2025-02-11 14:52:10|184469.2|184379.2|184469.2|184379.2|184469.2|184379.2|184469.2|184379.2|1
1739285540000|2025-02-11 14:52:20|184474.4|184384.4|184448.7|184358.7|184492.6|184402.6|184446.6|184356.6|16
1739285550000|2025-02-11 14:52:30|184450.2|184360.2|184456|184366|184461.7|184371.7|184450.2|184360.2|9
1739285560000|2025-02-11 14:52:40|184453.1|184363.1|184468.7|184378.7|184468.7|184378.7|184453.1|184363.1|7
1739285590000|2025-02-11 14:53:10|184467.5|184377.5|184467.5|184377.5|184467.5|184377.5|184467.5|184377.5|1
1739285600000|2025-02-11 14:53:20|184469.7|184379.7|184467.2|184377.2|184469.7|184379.7|184467.2|184377.2|2
1739285610000|2025-02-11 14:53:30|184474.3|184384.3|184456.5|184366.5|184480.1|184390.1|184449.8|184359.8|7
1739285620000|2025-02-11 14:53:40|184451|184361|184436.4|184346.4|184456.6|184366.6|184436.4|184346.4|7
1739285650000|2025-02-11 14:54:10|184470.7|184340.7|184430.7|184340.7|184470.7|184351.9|184430.7|184340.7|5
1739285660000|2025-02-11 14:54:20|184435.9|184345.9|184441.4|184351.4|184441.4|184351.4|184435.9|184345.9|2
1739285680000|2025-02-11 14:54:40|184446.7|184356.7|184446.7|184356.7|184446.7|184356.7|184446.7|184356.7|1
1739285690000|2025-02-11 14:54:50|184448.9|184358.9|184443.1|184353.1|184449.1|184359.1|184443.1|184353.1|4
1739285700000|2025-02-11 14:55:00|184432.2|184342.2|184407.2|184317.2|184432.2|184342.2|184378.3|184288.3|18
1739285710000|2025-02-11 14:55:10|184401.6|184311.6|184417.4|184327.4|184417.4|184327.4|184401.6|184311.6|7
1739285720000|2025-02-11 14:55:20|184417|184327|184417|184327|184417|184327|184417|184327|1
1739285730000|2025-02-11 14:55:30|184414.8|184324.8|184431.8|184341.8|184431.8|184341.8|184414.8|184324.8|9
1739285740000|2025-02-11 14:55:40|184433|184343|184435.1|184345.1|184436.3|184346.3|184431.6|184341.6|7
1739285750000|2025-02-11 14:55:50|184437.3|184347.3|184422.2|184332.2|184437.3|184347.3|184422.2|184332.2|9
1739285760000|2025-02-11 14:56:00|184423.1|184333.1|184429.5|184339.5|184429.5|184339.5|184421.4|184331.4|15
1739285770000|2025-02-11 14:56:10|184429.1|184339.1|184429.2|184339.2|184433.1|184343.1|184427.2|184337.2|10
1739285780000|2025-02-11 14:56:20|184425.7|184335.7|184425.7|184335.7|184431.2|184341.2|184424.6|184334.6|12
1739285790000|2025-02-11 14:56:30|184427.2|184337.2|184422.2|184332.2|184427.2|184337.2|184421|184331|5
1739285800000|2025-02-11 14:56:40|184422.5|184332.5|184424.1|184334.1|184424.1|184334.1|184422.5|184332.5|2
1739285810000|2025-02-11 14:56:50|184422.9|184332.9|184422.9|184332.9|184422.9|184332.9|184422.9|184332.9|1
1739285820000|2025-02-11 14:57:00|184425.8|184335.8|184427.5|184337.5|184427.5|184337.5|184425.4|184335.4|3
1739285830000|2025-02-11 14:57:10|184427.3|184337.3|184429.6|184339.6|184429.6|184339.6|184427.3|184337.3|2
1739285840000|2025-02-11 14:57:20|184430.8|184340.8|184430.8|184340.8|184430.8|184340.8|184430.8|184340.8|1
1739285850000|2025-02-11 14:57:30|184429|184339|184422.6|184332.6|184429|184339|184420.8|184330.8|9
1739285860000|2025-02-11 14:57:40|184425.3|184335.3|184428.1|184338.1|184430.4|184340.4|184425.1|184335.1|10
1739285870000|2025-02-11 14:57:50|184430.5|184340.5|184419|184329|184430.5|184340.5|184419|184329|4
1739285890000|2025-02-11 14:58:10|184424.2|184334.2|184424.2|184334.2|184424.2|184334.2|184424.2|184334.2|1
1739285900000|2025-02-11 14:58:20|184426.9|184336.9|184431.8|184341.8|184431.8|184341.8|184426.5|184336.5|5
1739285910000|2025-02-11 14:58:30|184427.9|184337.9|184448.2|184358.2|184452.3|184362.3|184425|184335|8
1739285940000|2025-02-11 14:59:00|184479.6|184349.6|184450.2|184360.2|184479.6|184360.2|184450.2|184349.6|2
1739285960000|2025-02-11 14:59:20|184456|184366|184481.7|184391.7|184492.1|184402.1|184452.3|184362.3|10
1739285970000|2025-02-11 14:59:30|184492.2|184402.2|184504|184414|184525|184414|184492.2|184392|14
1739285980000|2025-02-11 14:59:40|184492.6|184402.6|184501|184411|184501|184411|184491.6|184401.6|5
1739285990000|2025-02-11 14:59:50|184525.7|184395.7|184523.3|184393.3|184525.9|184415.3|184505.3|184386.9|12
1739286000000|2025-02-11 15:00:00|184526.7|184396.7|184531.6|184441.6|184534|184444|184492.2|184394.9|11
1739286010000|2025-02-11 15:00:10|184522.4|184432.4|184503.1|184413.1|184522.4|184432.4|184502|184412|5
1739286020000|2025-02-11 15:00:20|184509.6|184419.6|184515.1|184425.1|184515.1|184425.1|184509.6|184419.6|2
1739286030000|2025-02-11 15:00:30|184475.1|184385.1|184486.9|184396.9|184486.9|184396.9|184475.1|184385.1|2
1739286040000|2025-02-11 15:00:40|184493.3|184403.3|184493.3|184403.3|184493.3|184403.3|184493.3|184403.3|1
1739286050000|2025-02-11 15:00:50|184501.1|184411.1|184499.8|184409.8|184501.1|184411.1|184493.9|184403.9|3
1739286060000|2025-02-11 15:01:00|184490.7|184400.7|184507|184417|184507|184417|184490.7|184400.7|5
1739286070000|2025-02-11 15:01:10|184512.4|184422.4|184512.3|184422.3|184512.4|184422.4|184503|184413|3
1739286080000|2025-02-11 15:01:20|184502.4|184412.4|184512.2|184422.2|184512.2|184422.2|184502.4|184412.4|4
1739286100000|2025-02-11 15:01:40|184505.7|184415.7|184512.1|184422.1|184512.6|184422.6|184502.9|184412.9|4
1739286120000|2025-02-11 15:02:00|184505.6|184415.6|184525.3|184435.3|184525.3|184435.3|184505.6|184415.6|4
1739286130000|2025-02-11 15:02:10|184517.1|184427.1|184518.7|184428.7|184518.7|184428.7|184511.8|184421.8|3
1739286140000|2025-02-11 15:02:20|184524.4|184434.4|184521.8|184431.8|184524.4|184434.4|184521.8|184431.8|4
1739286150000|2025-02-11 15:02:30|184523.6|184433.6|184525.2|184435.2|184525.2|184435.2|184521.4|184431.4|6
1739286160000|2025-02-11 15:02:40|184526.4|184436.4|184527.2|184437.2|184527.2|184437.2|184526.4|184436.4|2
1739286170000|2025-02-11 15:02:50|184527.4|184437.4|184529.1|184439.1|184530.3|184440.3|184525.7|184435.7|7
1739286180000|2025-02-11 15:03:00|184530.3|184440.3|184532.3|184442.3|184533.1|184443.1|184530.3|184440.3|4
1739286190000|2025-02-11 15:03:10|184535.4|184445.4|184533.2|184443.2|184539.7|184449.7|184530.9|184440.9|7
1739286200000|2025-02-11 15:03:20|184527|184437|184524.5|184434.5|184534.1|184444.1|184524.5|184434.5|11
1739286210000|2025-02-11 15:03:30|184522.7|184432.7|184526.7|184436.7|184526.7|184436.7|184522.7|184432.7|3
1739286220000|2025-02-11 15:03:40|184528.5|184438.5|184534.2|184444.2|184534.2|184444.2|184526.3|184436.3|11
1739286230000|2025-02-11 15:03:50|184535.2|184445.2|184580.1|184490.1|184584.2|184494.2|184535.2|184445.2|16
1739286240000|2025-02-11 15:04:00|184581.1|184491.1|184580|184490|184582.1|184492.1|184580|184490|3
1739286250000|2025-02-11 15:04:10|184581.7|184491.7|184586.9|184496.9|184587.7|184497.7|184578.5|184488.5|8
1739286260000|2025-02-11 15:04:20|184591.3|184501.3|184603.3|184513.3|184614.4|184524.4|184591.3|184501.3|4
1739286270000|2025-02-11 15:04:30|184612.3|184522.3|184612.3|184522.3|184612.3|184522.3|184612.3|184522.3|1
1739286280000|2025-02-11 15:04:40|184606.4|184516.4|184605.4|184515.4|184612.6|184522.6|184605.4|184515.4|12
1739286290000|2025-02-11 15:04:50|184611.2|184521.2|184619.4|184529.4|184624.8|184534.8|184605.8|184515.8|9
1739286300000|2025-02-11 15:05:00|184624.2|184534.2|184608.3|184518.3|184630.9|184540.9|184605.1|184515.1|16
1739286310000|2025-02-11 15:05:10|184606.9|184516.9|184590.6|184500.6|184606.9|184516.9|184590.6|184500.6|6
1739286320000|2025-02-11 15:05:20|184588.4|184498.4|184584.4|184494.4|184588.7|184498.7|184584.1|184494.1|7
1739286330000|2025-02-11 15:05:30|184582|184492|184575.3|184485.3|184582|184492|184575.3|184485.3|4
1739286340000|2025-02-11 15:05:40|184573.3|184483.3|184574.3|184484.3|184574.3|184484.3|184573.3|184483.3|2
1739286350000|2025-02-11 15:05:50|184574.2|184484.2|184579.8|184489.8|184579.8|184489.8|184574.2|184484.2|2
1739286360000|2025-02-11 15:06:00|184574|184484|184567.3|184477.3|184574|184484|184567.3|184477.3|4
1739286370000|2025-02-11 15:06:10|184571|184481|184571|184481|184571|184481|184571|184481|1
1739286380000|2025-02-11 15:06:20|184517.8|184427.8|184521|184431|184525.1|184435.1|184499|184409|13
1739286390000|2025-02-11 15:06:30|184523|184433|184514.9|184424.9|184523|184433|184506.2|184416.2|12
1739286400000|2025-02-11 15:06:40|184516.7|184426.7|184513.3|184423.3|184521.7|184431.7|184507|184417|10
1739286410000|2025-02-11 15:06:50|184512.2|184422.2|184504.8|184414.8|184513.1|184423.1|184504.8|184414.8|9
1739286420000|2025-02-11 15:07:00|184507|184417|184508.8|184418.8|184517.1|184427.1|184507|184417|4
1739286430000|2025-02-11 15:07:10|184511|184421|184525.2|184435.2|184525.2|184435.2|184511|184421|6
1739286440000|2025-02-11 15:07:20|184537.3|184447.3|184549|184459|184549|184459|184526.2|184436.2|9
1739286450000|2025-02-11 15:07:30|184551.4|184461.4|184549.8|184459.8|184551.6|184461.6|184549.8|184459.8|3
1739286460000|2025-02-11 15:07:40|184547.6|184457.6|184551.6|184461.6|184551.6|184461.6|184547.6|184457.6|3
1739286470000|2025-02-11 15:07:50|184553.4|184463.4|184550.9|184460.9|184555.2|184465.2|184550.9|184460.9|4
1739286480000|2025-02-11 15:08:00|184555.5|184465.5|184551.7|184461.7|184558.3|184468.3|184551.7|184461.7|8
1739286490000|2025-02-11 15:08:10|184552.7|184462.7|184557.8|184467.8|184557.8|184467.8|184552.7|184462.7|4
1739286500000|2025-02-11 15:08:20|184574.1|184484.1|184574.9|184484.9|184580.7|184490.7|184574.1|184484.1|5
1739286510000|2025-02-11 15:08:30|184572.6|184482.6|184541.1|184451.1|184574.6|184484.6|184541.1|184451.1|8
1739286520000|2025-02-11 15:08:40|184538.9|184448.9|184549.3|184459.3|184553.2|184463.2|184534.3|184444.3|11
1739286530000|2025-02-11 15:08:50|184547.1|184457.1|184546.9|184456.9|184549.1|184459.1|184546.9|184456.9|3
1739286540000|2025-02-11 15:09:00|184546.1|184456.1|184532.3|184442.3|184546.1|184456.1|184532.3|184442.3|4
1739286550000|2025-02-11 15:09:10|184523.9|184433.9|184514|184424|184533.3|184443.3|184514|184424|7
1739286560000|2025-02-11 15:09:20|184520|184430|184495.2|184405.2|184525.7|184435.7|184488.8|184398.8|12
1739286570000|2025-02-11 15:09:30|184501|184411|184492.9|184402.9|184505.1|184415.1|184492.9|184402.9|7
1739286580000|2025-02-11 15:09:40|184498.7|184408.7|184495.7|184405.7|184498.7|184408.7|184490.1|184400.1|3
1739286590000|2025-02-11 15:09:50|184490.2|184400.2|184500|184410|184500|184410|184490.2|184400.2|4
1739286600000|2025-02-11 15:10:00|184505.3|184415.3|184518.4|184428.4|184530.2|184440.2|184495.9|184405.9|11
1739286610000|2025-02-11 15:10:10|184516|184426|184494|184404|184516|184426|184494|184404|7
1739286620000|2025-02-11 15:10:20|184500.2|184410.2|184517|184427|184520.6|184430.6|184498.7|184408.7|7
1739286630000|2025-02-11 15:10:30|184514.1|184424.1|184506.8|184416.8|184514.1|184424.1|184506.8|184416.8|3
1739286640000|2025-02-11 15:10:40|184508.3|184418.3|184510.7|184420.7|184516.4|184426.4|184505.2|184415.2|6
1739286650000|2025-02-11 15:10:50|184505.4|184415.4|184492.6|184402.6|184505.4|184415.4|184492.6|184402.6|2
1739286660000|2025-02-11 15:11:00|184498.2|184408.2|184496.3|184406.3|184498.2|184408.2|184496.3|184406.3|2
1739286670000|2025-02-11 15:11:10|184503.5|184413.5|184505.5|184415.5|184505.5|184415.5|184497.6|184407.6|5
1739286680000|2025-02-11 15:11:20|184512.4|184422.4|184515.8|184425.8|184521.7|184431.7|184512.4|184422.4|3
1739286690000|2025-02-11 15:11:30|184518.1|184428.1|184504.8|184414.8|184518.1|184428.1|184504.7|184414.7|7
1739286700000|2025-02-11 15:11:40|184510.4|184420.4|184505.5|184415.5|184510.4|184420.4|184498.7|184408.7|4
1739286710000|2025-02-11 15:11:50|184519.1|184429.1|184526.4|184436.4|184526.4|184436.4|184515.8|184425.8|8
1739286720000|2025-02-11 15:12:00|184520.5|184430.5|184534.2|184444.2|184541.3|184451.3|184514.3|184424.3|10
1739286730000|2025-02-11 15:12:10|184526.4|184436.4|184565.8|184475.8|184565.8|184475.8|184526.4|184436.4|14
1739286740000|2025-02-11 15:12:20|184580.1|184490.1|184558.1|184468.1|184595.4|184505.4|184555.6|184465.6|20
1739286750000|2025-02-11 15:12:30|184564.1|184474.1|184580.2|184490.2|184581.7|184491.7|184556.4|184466.4|10
1739286760000|2025-02-11 15:12:40|184586.5|184496.5|184576.4|184486.4|184589.4|184499.4|184566.5|184476.5|29
1739286770000|2025-02-11 15:12:50|184570.8|184480.8|184588.4|184498.4|184591|184501|184569.7|184479.7|25
1739286780000|2025-02-11 15:13:00|184581.5|184491.5|184583.6|184493.6|184596.8|184506.8|184575.7|184485.7|19
1739286790000|2025-02-11 15:13:10|184585.3|184495.3|184592.2|184502.2|184592.8|184502.8|184581.7|184491.7|18
1739286800000|2025-02-11 15:13:20|184585.8|184495.8|184590|184500|184598.7|184508.7|184583|184493|13
1739286810000|2025-02-11 15:13:30|184583.7|184493.7|184564.4|184474.4|184592.1|184502.1|184564.3|184474.3|11
1739286820000|2025-02-11 15:13:40|184558.4|184468.4|184575.9|184485.9|184575.9|184485.9|184557.9|184467.9|10
1739286830000|2025-02-11 15:13:50|184570.4|184480.4|184558.5|184468.5|184570.4|184480.4|184541.5|184451.5|9
1739286840000|2025-02-11 15:14:00|184552.1|184462.1|184552.1|184462.1|184552.1|184462.1|184552.1|184462.1|1
1739286850000|2025-02-11 15:14:10|184546.7|184456.7|184538.4|184448.4|184546.8|184456.8|184532.1|184442.1|5
1739286860000|2025-02-11 15:14:20|184532.5|184442.5|184541.4|184451.4|184546.8|184456.8|184532.5|184442.5|4
1739286870000|2025-02-11 15:14:30|184547.6|184457.6|184547.7|184457.7|184553|184463|184547.6|184457.6|3
1739286880000|2025-02-11 15:14:40|184559.8|184469.8|184579.4|184489.4|184579.4|184489.4|184559.8|184469.8|8
1739286890000|2025-02-11 15:14:50|184571|184481|184558.9|184468.9|184577.9|184487.9|184558.9|184468.9|12
1739286900000|2025-02-11 15:15:00|184546.9|184456.9|184548.9|184458.9|184548.9|184458.9|184546.4|184456.4|3
1739286910000|2025-02-11 15:15:10|184545.5|184455.5|184542.9|184452.9|184546.8|184456.8|184542.9|184452.9|3
1739286920000|2025-02-11 15:15:20|184535.9|184445.9|184577.5|184487.5|184577.5|184487.5|184522.9|184432.9|16
1739286930000|2025-02-11 15:15:30|184567.5|184477.5|184541.2|184451.2|184571|184481|184541.2|184451.2|10
1739286940000|2025-02-11 15:15:40|184534.9|184444.9|184530.7|184440.7|184535.9|184445.9|184528|184438|4
1739286950000|2025-02-11 15:15:50|184536.3|184446.3|184535.4|184445.4|184536.5|184446.5|184530.1|184440.1|5
1739286960000|2025-02-11 15:16:00|184530|184440|184536.7|184446.7|184540.7|184450.7|184529.1|184439.1|7
1739286970000|2025-02-11 15:16:10|184542.3|184452.3|184600.2|184510.2|184607.1|184517.1|184542.3|184452.3|16
1739286980000|2025-02-11 15:16:20|184605.9|184515.9|184620.3|184530.3|184633.5|184543.5|184605.9|184515.9|14
1739286990000|2025-02-11 15:16:30|184627.5|184537.5|184623.2|184533.2|184640.2|184550.2|184620.5|184530.5|17
1739287000000|2025-02-11 15:16:40|184626.1|184536.1|184612.5|184522.5|184626.1|184536.1|184612.5|184522.5|18
1739287010000|2025-02-11 15:16:50|184614.9|184524.9|184614.8|184524.8|184616.2|184526.2|184599.1|184509.1|16
1739287020000|2025-02-11 15:17:00|184607.7|184517.7|184621|184531|184621|184531|184607.7|184517.7|8
1739287030000|2025-02-11 15:17:10|184677.1|184587.1|184657.9|184567.9|184677.1|184587.1|184646.3|184556.3|14
1739287040000|2025-02-11 15:17:20|184647.8|184557.8|184654.5|184564.5|184675.5|184585.5|184645.9|184555.9|21
1739287050000|2025-02-11 15:17:30|184663.4|184573.4|184665.5|184575.5|184671.9|184581.9|184654|184564|26
1739287060000|2025-02-11 15:17:40|184659.4|184569.4|184652.6|184562.6|184664.7|184574.7|184646.6|184556.6|12
1739287070000|2025-02-11 15:17:50|184646.7|184556.7|184654.6|184564.6|184660.5|184570.5|184646.7|184556.7|8
1739287080000|2025-02-11 15:18:00|184648.9|184558.9|184679.8|184589.8|184687.9|184597.9|184648.9|184558.9|20
1739287090000|2025-02-11 15:18:10|184672.2|184582.2|184677.6|184587.6|184685.4|184595.4|184672.2|184582.2|5
1739287100000|2025-02-11 15:18:20|184683.1|184593.1|184677.1|184587.1|184683.1|184593.1|184677.1|184587.1|2
1739287110000|2025-02-11 15:18:30|184685.7|184595.7|184665.2|184575.2|184685.7|184595.7|184664.6|184574.6|20
1739287120000|2025-02-11 15:18:40|184672|184582|184669.5|184579.5|184678.1|184588.1|184669.5|184579.5|5
1739287130000|2025-02-11 15:18:50|184663|184573|184664.1|184574.1|184671|184581|184644.5|184554.5|21
1739287140000|2025-02-11 15:19:00|184658.4|184568.4|184663.8|184573.8|184663.9|184573.9|184648.7|184558.7|15
1739287150000|2025-02-11 15:19:10|184658|184568|184672|184582|184678|184588|184658|184568|4
1739287160000|2025-02-11 15:19:20|184665.9|184575.9|184649.4|184559.4|184665.9|184575.9|184646.8|184556.8|6
1739287170000|2025-02-11 15:19:30|184655.8|184565.8|184649.2|184559.2|184655.8|184565.8|184649.2|184559.2|2
1739287180000|2025-02-11 15:19:40|184655.2|184565.2|184651.5|184561.5|184655.2|184565.2|184651.5|184561.5|2
1739287190000|2025-02-11 15:19:50|184645|184555|184650.8|184560.8|184650.8|184560.8|184645|184555|2
1739287200000|2025-02-11 15:20:00|184645.6|184555.6|184645.1|184555.1|184651.6|184561.6|184645.1|184555.1|3
1739287210000|2025-02-11 15:20:10|184636.7|184546.7|184628.9|184538.9|184653.3|184563.3|184628.9|184538.9|10
1739287220000|2025-02-11 15:20:20|184635|184545|184628.8|184538.8|184635|184545|184628.8|184538.8|2
1739287230000|2025-02-11 15:20:30|184623.9|184533.9|184628.1|184538.1|184641.4|184551.4|184623.9|184533.9|6
1739287240000|2025-02-11 15:20:40|184634|184544|184658.1|184568.1|184658.1|184568.1|184633.3|184543.3|8
1739287250000|2025-02-11 15:20:50|184651|184561|184664|184574|184664|184574|184651|184561|11
1739287260000|2025-02-11 15:21:00|184658.4|184568.4|184668.3|184578.3|184668.3|184578.3|184653.8|184563.8|11
1739287270000|2025-02-11 15:21:10|184670.3|184580.3|184672.5|184582.5|184672.5|184582.5|184670.3|184580.3|2
1739287280000|2025-02-11 15:21:20|184668.5|184578.5|184671|184581|184690.1|184600.1|184656.2|184566.2|12
1739287290000|2025-02-11 15:21:30|184666.8|184576.8|184623.7|184533.7|184666.8|184576.8|184623.7|184533.7|11
1739287300000|2025-02-11 15:21:40|184616.6|184526.6|184637.5|184547.5|184637.5|184547.5|184616.6|184526.6|7
1739287320000|2025-02-11 15:22:00|184643.9|184553.9|184643.9|184553.9|184643.9|184553.9|184643.9|184553.9|1
1739287330000|2025-02-11 15:22:10|184635|184545|184635|184545|184635|184545|184635|184545|1
1739287340000|2025-02-11 15:22:20|184629.2|184539.2|184623.1|184533.1|184634.7|184544.7|184623.1|184533.1|3
1739287350000|2025-02-11 15:22:30|184628.7|184538.7|184646.4|184556.4|184652|184562|184628.7|184538.7|10
1739287360000|2025-02-11 15:22:40|184654.2|184564.2|184627|184537|184654.4|184564.4|184627|184537|7
1739287370000|2025-02-11 15:22:50|184621.1|184531.1|184638|184548|184638|184548|184621.1|184531.1|3
1739287380000|2025-02-11 15:23:00|184637.8|184547.8|184631.5|184541.5|184645.1|184555.1|184625|184535|6
1739287390000|2025-02-11 15:23:10|184625.5|184535.5|184638.2|184548.2|184638.2|184548.2|184625.5|184535.5|6
1739287400000|2025-02-11 15:23:20|184632|184542|184645.1|184555.1|184645.1|184555.1|184631.4|184541.4|5
1739287410000|2025-02-11 15:23:30|184637.5|184547.5|184624.5|184534.5|184637.5|184547.5|184624.5|184534.5|3
1739287420000|2025-02-11 15:23:40|184632.1|184542.1|184637.3|184547.3|184637.3|184547.3|184624.1|184534.1|8
1739287430000|2025-02-11 15:23:50|184631.6|184541.6|184640.5|184550.5|184640.5|184550.5|184631.6|184541.6|2
1739287440000|2025-02-11 15:24:00|184634.8|184544.8|184684.7|184594.7|184701.4|184611.4|184634.8|184544.8|18
1739287450000|2025-02-11 15:24:10|184678.9|184588.9|184670.5|184580.5|184685.8|184595.8|184670.5|184580.5|9
1739287460000|2025-02-11 15:24:20|184663.2|184573.2|184645.9|184555.9|184663.2|184573.2|184638.7|184548.7|8
1739287470000|2025-02-11 15:24:30|184652|184562|184632.9|184542.9|184658|184568|184632.9|184542.9|13
1739287480000|2025-02-11 15:24:40|184626.6|184536.6|184625.2|184535.2|184626.6|184536.6|184619.4|184529.4|3
1739287490000|2025-02-11 15:24:50|184633.7|184543.7|184632.2|184542.2|184633.7|184543.7|184626.6|184536.6|3
1739287500000|2025-02-11 15:25:00|184624.8|184534.8|184624.8|184534.8|184624.8|184534.8|184624.8|184534.8|1
1739287510000|2025-02-11 15:25:10|184630.6|184540.6|184667.1|184577.1|184690.1|184600.1|184630.6|184540.6|13
1739287520000|2025-02-11 15:25:20|184676|184586|184659.2|184569.2|184676|184586|184643.9|184553.9|19
1739287530000|2025-02-11 15:25:30|184666.2|184576.2|184659|184569|184666.2|184576.2|184652.1|184562.1|6
1739287540000|2025-02-11 15:25:40|184646.2|184556.2|184663.2|184573.2|184663.2|184573.2|184646.2|184556.2|3
1739287550000|2025-02-11 15:25:50|184657.9|184567.9|184671|184581|184679.6|184589.6|184657.9|184567.9|13
1739287560000|2025-02-11 15:26:00|184676.4|184586.4|184679.9|184589.9|184684.2|184594.2|184664.8|184574.8|23
1739287570000|2025-02-11 15:26:10|184687.8|184597.8|184673.1|184583.1|184691.3|184601.3|184673.1|184583.1|24
1739287580000|2025-02-11 15:26:20|184678.4|184588.4|184686.9|184596.9|184686.9|184596.9|184668|184578|8
1739287590000|2025-02-11 15:26:30|184692.9|184602.9|184693.2|184603.2|184699.4|184609.4|184686.1|184596.1|12
1739287600000|2025-02-11 15:26:40|184688.9|184598.9|184690.4|184600.4|184690.5|184600.5|184688.5|184598.5|4
1739287610000|2025-02-11 15:26:50|184693.2|184603.2|184697.5|184607.5|184697.5|184607.5|184693.2|184603.2|3
1739287620000|2025-02-11 15:27:00|184696.8|184606.8|184694.7|184604.7|184696.8|184606.8|184694.7|184604.7|2
1739287630000|2025-02-11 15:27:10|184696.7|184606.7|184694.7|184604.7|184696.7|184606.7|184694.7|184604.7|2
1739287660000|2025-02-11 15:27:40|184687.9|184597.9|184696.2|184606.2|184696.2|184606.2|184685.9|184595.9|4
1739287670000|2025-02-11 15:27:50|184692.4|184602.4|184697.4|184607.4|184697.4|184607.4|184692.4|184602.4|2
1739287680000|2025-02-11 15:28:00|184694.7|184604.7|184669|184579|184694.7|184604.7|184656|184566|16
1739287690000|2025-02-11 15:28:10|184666|184576|184654.9|184564.9|184673.4|184583.4|184645.7|184555.7|12
1739287700000|2025-02-11 15:28:20|184662.2|184572.2|184643.5|184553.5|184668.2|184578.2|184643.5|184553.5|6
1739287710000|2025-02-11 15:28:30|184650|184560|184678.5|184588.5|184678.5|184588.5|184641.3|184551.3|4
1739287720000|2025-02-11 15:28:40|184685.6|184595.6|184690.5|184600.5|184698.4|184608.4|184685.6|184595.6|5
1739287730000|2025-02-11 15:28:50|184696.6|184606.6|184695.6|184605.6|184696.6|184606.6|184684.4|184594.4|13
1739287740000|2025-02-11 15:29:00|184687.6|184597.6|184692.4|184602.4|184692.4|184602.4|184686.5|184596.5|5
1739287770000|2025-02-11 15:29:30|184682.8|184592.8|184659.7|184569.7|184682.8|184592.8|184650.2|184560.2|7
1739287780000|2025-02-11 15:29:40|184653.7|184563.7|184640.6|184550.6|184653.7|184563.7|184640.6|184550.6|4
1739287790000|2025-02-11 15:29:50|184646.7|184556.7|184645.7|184555.7|184652.3|184562.3|184645.7|184555.7|5
1739287800000|2025-02-11 15:30:00|184640|184550|184681.9|184591.9|184681.9|184591.9|184640|184550|7
1739287810000|2025-02-11 15:30:10|184674.2|184584.2|184670.6|184580.6|184681.9|184591.9|184670.6|184580.6|4
1739287820000|2025-02-11 15:30:20|184676.8|184586.8|184654.2|184564.2|184676.8|184586.8|184643.6|184553.6|7
1739287840000|2025-02-11 15:30:40|184646.1|184556.1|184643.7|184553.7|184652.7|184562.7|184643.7|184553.7|3
1739287870000|2025-02-11 15:31:10|184637.1|184547.1|184643.9|184553.9|184643.9|184553.9|184636.6|184546.6|4
1739287880000|2025-02-11 15:31:20|184653.9|184563.9|184634.7|184544.7|184653.9|184563.9|184634.7|184544.7|5
1739287890000|2025-02-11 15:31:30|184648.6|184558.6|184670.6|184580.6|184676.2|184586.2|184635.9|184545.9|6
1739287900000|2025-02-11 15:31:40|184668.1|184578.1|184675.8|184585.8|184679.7|184589.7|184668.1|184578.1|11
1739287910000|2025-02-11 15:31:50|184679.2|184589.2|184670.8|184580.8|184679.2|184589.2|184669.1|184579.1|9
1739287920000|2025-02-11 15:32:00|184673|184583|184671.5|184581.5|184675.2|184585.2|184670.6|184580.6|6
1739287930000|2025-02-11 15:32:10|184669.2|184579.2|184670.2|184580.2|184670.2|184580.2|184669.2|184579.2|2
1739287940000|2025-02-11 15:32:20|184671.3|184581.3|184711.3|184621.3|184725.4|184635.4|184671.3|184581.3|8
1739287950000|2025-02-11 15:32:30|184710.1|184620.1|184715.7|184625.7|184715.7|184625.7|184710.1|184620.1|4
1739287960000|2025-02-11 15:32:40|184713.6|184623.6|184709.9|184619.9|184715.4|184625.4|184707.9|184617.9|7
1739287970000|2025-02-11 15:32:50|184710.8|184620.8|184710.8|184620.8|184710.8|184620.8|184710.8|184620.8|1
1739287980000|2025-02-11 15:33:00|184711.7|184621.7|184694.4|184604.4|184711.7|184621.7|184694.4|184604.4|7
1739287990000|2025-02-11 15:33:10|184686.2|184596.2|184686.2|184596.2|184686.2|184596.2|184686.2|184596.2|1
1739288000000|2025-02-11 15:33:20|184682.7|184592.7|184654.7|184564.7|184682.7|184592.7|184654.7|184564.7|4
1739288010000|2025-02-11 15:33:30|184660.9|184570.9|184665.8|184575.8|184665.8|184575.8|184648.3|184558.3|5
1739288020000|2025-02-11 15:33:40|184671.1|184581.1|184665.2|184575.2|184671.1|184581.1|184665.2|184575.2|2
1739288040000|2025-02-11 15:34:00|184671.8|184581.8|184665.9|184575.9|184671.8|184581.8|184665.6|184575.6|3
1739288050000|2025-02-11 15:34:10|184651.4|184561.4|184651.4|184561.4|184651.4|184561.4|184651.4|184561.4|1
1739288060000|2025-02-11 15:34:20|184648.7|184558.7|184645.2|184555.2|184648.7|184558.7|184645.2|184555.2|3
1739288070000|2025-02-11 15:34:30|184649.3|184559.3|184676.7|184586.7|184676.7|184586.7|184649.3|184559.3|7
1739288080000|2025-02-11 15:34:40|184678|184588|184691.4|184601.4|184691.4|184601.4|184678|184588|6
1739288090000|2025-02-11 15:34:50|184693.3|184603.3|184692.1|184602.1|184693.3|184603.3|184689|184599|4
1739288100000|2025-02-11 15:35:00|184694.6|184604.6|184694.6|184604.6|184694.6|184604.6|184694.6|184604.6|1
1739288120000|2025-02-11 15:35:20|184692.6|184602.6|184690.7|184600.7|184692.6|184602.6|184690.7|184600.7|2
1739288130000|2025-02-11 15:35:30|184692.7|184602.7|184671.8|184581.8|184695.2|184605.2|184671.8|184581.8|6
1739288140000|2025-02-11 15:35:40|184669.8|184579.8|184654.6|184564.6|184669.8|184579.8|184654.6|184564.6|6
1739288150000|2025-02-11 15:35:50|184662.8|184572.8|184650.5|184560.5|184662.8|184572.8|184648.5|184558.5|7
1739288160000|2025-02-11 15:36:00|184648.8|184558.8|184655.2|184565.2|184662.3|184572.3|184642.9|184552.9|10
1739288170000|2025-02-11 15:36:10|184661.2|184571.2|184661.3|184571.3|184703.7|184613.7|184655.8|184565.8|16
1739288180000|2025-02-11 15:36:20|184667.2|184577.2|184656.8|184566.8|184667.7|184577.7|184647.6|184557.6|17
1739288190000|2025-02-11 15:36:30|184661.3|184571.3|184655.8|184565.8|184661.5|184571.5|184649.3|184559.3|8
1739288200000|2025-02-11 15:36:40|184655.2|184565.2|184653.2|184563.2|184670.2|184580.2|184647.4|184557.4|16
1739288210000|2025-02-11 15:36:50|184648|184558|184640.2|184550.2|184655.4|184565.4|184640.2|184550.2|11
1739288220000|2025-02-11 15:37:00|184648.9|184558.9|184639.7|184549.7|184653|184563|184639.7|184549.7|5
1739288230000|2025-02-11 15:37:10|184645.3|184555.3|184663.5|184573.5|184664|184574|184645.3|184555.3|8
1739288240000|2025-02-11 15:37:20|184656.8|184566.8|184660.1|184570.1|184668.1|184578.1|184656.6|184566.6|6
1739288250000|2025-02-11 15:37:30|184653.3|184563.3|184654.3|184564.3|184660.2|184570.2|184653.3|184563.3|3
1739288260000|2025-02-11 15:37:40|184648.9|184558.9|184665.4|184575.4|184673.6|184583.6|184648.9|184558.9|9
1739288270000|2025-02-11 15:37:50|184657.2|184567.2|184664.2|184574.2|184664.7|184574.7|184645.4|184555.4|14
1739288280000|2025-02-11 15:38:00|184664.1|184574.1|184660.3|184570.3|184687|184597|184650.1|184560.1|15
1739288290000|2025-02-11 15:38:10|184654|184564|184649.8|184559.8|184658.5|184568.5|184647.7|184557.7|14
1739288300000|2025-02-11 15:38:20|184642.1|184552.1|184686.6|184596.6|184686.6|184596.6|184642.1|184552.1|24
1739288310000|2025-02-11 15:38:30|184676.2|184586.2|184663.7|184573.7|184680.9|184590.9|184660.7|184570.7|11
1739288320000|2025-02-11 15:38:40|184661.4|184571.4|184663.7|184573.7|184664.8|184574.8|184658|184568|8
1739288330000|2025-02-11 15:38:50|184656.4|184566.4|184656.3|184566.3|184659.4|184569.4|184650|184560|10
1739288340000|2025-02-11 15:39:00|184656.2|184566.2|184665.5|184575.5|184665.5|184575.5|184652.9|184562.9|4
1739288350000|2025-02-11 15:39:10|184671.5|184581.5|184673.2|184583.2|184681.5|184591.5|184665.8|184575.8|11
1739288360000|2025-02-11 15:39:20|184680.8|184590.8|184686.2|184596.2|184686.2|184596.2|184666.2|184576.2|10
1739288370000|2025-02-11 15:39:30|184679.9|184589.9|184680.4|184590.4|184687.2|184597.2|184674.2|184584.2|11
1739288380000|2025-02-11 15:39:40|184683.1|184593.1|184679|184589|184683.1|184593.1|184666.9|184576.9|8
1739288390000|2025-02-11 15:39:50|184671.9|184581.9|184674.9|184584.9|184674.9|184584.9|184666.6|184576.6|5
1739288400000|2025-02-11 15:40:00|184681.1|184591.1|184673.2|184583.2|184681.1|184591.1|184664.7|184574.7|7
1739288410000|2025-02-11 15:40:10|184677.3|184587.3|184698.7|184608.7|184705.3|184615.3|184671.5|184581.5|20
1739288420000|2025-02-11 15:40:20|184707.3|184617.3|184707.7|184617.7|184713.1|184623.1|184695.5|184605.5|13
1739288430000|2025-02-11 15:40:30|184705.3|184615.3|184701.9|184611.9|184709.5|184619.5|184698.6|184608.6|12
1739288440000|2025-02-11 15:40:40|184697.8|184607.8|184691.7|184601.7|184701.1|184611.1|184691.7|184601.7|10
1739288450000|2025-02-11 15:40:50|184695.1|184605.1|184697.7|184607.7|184698.5|184608.5|184695.1|184605.1|6
1739288460000|2025-02-11 15:41:00|184698.4|184608.4|184695.2|184605.2|184700.3|184610.3|184691.9|184601.9|5
1739288470000|2025-02-11 15:41:10|184694.1|184604.1|184698|184608|184701.8|184611.8|184693.9|184603.9|9
1739288480000|2025-02-11 15:41:20|184696.2|184606.2|184698.2|184608.2|184698.2|184608.2|184696.2|184606.2|2
1739288490000|2025-02-11 15:41:30|184695.2|184605.2|184696.9|184606.9|184701|184611|184695.2|184605.2|5
1739288500000|2025-02-11 15:41:40|184694.4|184604.4|184698.3|184608.3|184698.3|184608.3|184694.4|184604.4|3
1739288510000|2025-02-11 15:41:50|184700.8|184610.8|184701.1|184611.1|184707.3|184617.3|184700.8|184610.8|4
1739288520000|2025-02-11 15:42:00|184694.7|184604.7|184684.8|184594.8|184705.9|184615.9|184684.8|184594.8|7
1739288530000|2025-02-11 15:42:10|184664.6|184574.6|184683.9|184593.9|184683.9|184593.9|184664.6|184574.6|8
1739288540000|2025-02-11 15:42:20|184689.7|184599.7|184672.5|184582.5|184694.4|184604.4|184672|184582|14
1739288550000|2025-02-11 15:42:30|184679.7|184589.7|184685|184595|184687.5|184597.5|184674.1|184584.1|9
1739288560000|2025-02-11 15:42:40|184687.3|184597.3|184689.5|184599.5|184689.6|184599.6|184687.3|184597.3|4
1739288570000|2025-02-11 15:42:50|184692.1|184602.1|184689.6|184599.6|184693.9|184603.9|184688.3|184598.3|5
1739288580000|2025-02-11 15:43:00|184687.1|184597.1|184684|184594|184690.9|184600.9|184679.4|184589.4|7
1739288590000|2025-02-11 15:43:10|184687.4|184597.4|184669.6|184579.6|184688.7|184598.7|184655.9|184565.9|12
1739288600000|2025-02-11 15:43:20|184656.4|184566.4|184698.3|184608.3|184698.3|184608.3|184655.5|184565.5|11
1739288630000|2025-02-11 15:43:50|184704.4|184614.4|184698.1|184608.1|184704.4|184614.4|184698.1|184608.1|2
1739288650000|2025-02-11 15:44:10|184696.1|184606.1|184695.8|184605.8|184697|184607|184695.7|184605.7|4
1739288660000|2025-02-11 15:44:20|184694.7|184604.7|184682.9|184592.9|184694.7|184604.7|184682.9|184592.9|6
1739288670000|2025-02-11 15:44:30|184684.6|184594.6|184684.6|184594.6|184684.6|184594.6|184684.6|184594.6|1
1739288680000|2025-02-11 15:44:40|184686.5|184596.5|184676.9|184586.9|184686.5|184596.5|184676.9|184586.9|3
1739288690000|2025-02-11 15:44:50|184675.6|184585.6|184675.6|184585.6|184675.6|184585.6|184675.6|184585.6|1
1739288700000|2025-02-11 15:45:00|184674.2|184584.2|184678.3|184588.3|184680.2|184590.2|184674.2|184584.2|5
1739288710000|2025-02-11 15:45:10|184681.5|184591.5|184670.4|184580.4|184681.5|184591.5|184670.4|184580.4|7
1739288720000|2025-02-11 15:45:20|184669.5|184579.5|184664.6|184574.6|184669.5|184579.5|184662.5|184572.5|6
1739288730000|2025-02-11 15:45:30|184663.1|184573.1|184663|184573|184664.1|184574.1|184663|184573|3
1739288740000|2025-02-11 15:45:40|184664|184574|184655.9|184565.9|184664|184574|184655.9|184565.9|3
1739288750000|2025-02-11 15:45:50|184656.8|184566.8|184658.2|184568.2|184662.3|184572.3|184655.6|184565.6|8
1739288760000|2025-02-11 15:46:00|184649|184559|184660.9|184570.9|184660.9|184570.9|184649|184559|6
1739288770000|2025-02-11 15:46:10|184654.6|184564.6|184655.4|184565.4|184661|184571|184654.6|184564.6|3
1739288780000|2025-02-11 15:46:20|184649.6|184559.6|184626.9|184536.9|184659.8|184569.8|184626.9|184536.9|12
1739288790000|2025-02-11 15:46:30|184637.9|184547.9|184613|184523|184637.9|184547.9|184613|184523|9
1739288800000|2025-02-11 15:46:40|184632.2|184542.2|184636.9|184546.9|184637.4|184547.4|184626.8|184536.8|5
1739288810000|2025-02-11 15:46:50|184627|184537|184641.3|184551.3|184641.3|184551.3|184627|184537|5
1739288820000|2025-02-11 15:47:00|184635.8|184545.8|184634|184544|184635.8|184545.8|184624.8|184534.8|3
1739288830000|2025-02-11 15:47:10|184630.4|184540.4|184630.4|184540.4|184630.4|184540.4|184630.4|184540.4|1
1739288850000|2025-02-11 15:47:30|184637.4|184547.4|184628.5|184538.5|184637.4|184547.4|184620.4|184530.4|8
1739288860000|2025-02-11 15:47:40|184633.3|184543.3|184638|184548|184638.4|184548.4|184632.7|184542.7|4
1739288880000|2025-02-11 15:48:00|184644.4|184554.4|184648|184558|184661.1|184571.1|184642.4|184552.4|7
1739288890000|2025-02-11 15:48:10|184661.3|184571.3|184656.1|184566.1|184661.3|184571.3|184656.1|184566.1|2
1739288900000|2025-02-11 15:48:20|184662.5|184572.5|184655.1|184565.1|184667.6|184577.6|184651.8|184561.8|16
1739288910000|2025-02-11 15:48:30|184650.9|184560.9|184655|184565|184661.1|184571.1|184649.2|184559.2|15
1739288920000|2025-02-11 15:48:40|184654.9|184564.9|184660.2|184570.2|184660.2|184570.2|184649.6|184559.6|10
1739288930000|2025-02-11 15:48:50|184655.9|184565.9|184664.1|184574.1|184669|184579|184651.4|184561.4|5
1739288940000|2025-02-11 15:49:00|184668.8|184578.8|184663.8|184573.8|184668.8|184578.8|184663.8|184573.8|2
1739288960000|2025-02-11 15:49:20|184670.2|184580.2|184659.7|184569.7|184670.2|184580.2|184653.8|184563.8|4
1739288970000|2025-02-11 15:49:30|184655.3|184565.3|184667.7|184577.7|184667.7|184577.7|184655.3|184565.3|4
1739288980000|2025-02-11 15:49:40|184671.9|184581.9|184682.1|184592.1|184682.1|184592.1|184671.9|184581.9|5
1739288990000|2025-02-11 15:49:50|184679.8|184589.8|184679.4|184589.4|184684.3|184594.3|184670.2|184580.2|14
1739289000000|2025-02-11 15:50:00|184684.9|184594.9|184679.5|184589.5|184689.8|184599.8|184669.9|184579.9|10
1739289010000|2025-02-11 15:50:10|184681.5|184591.5|184670.1|184580.1|184694.5|184604.5|184670.1|184580.1|9
1739289020000|2025-02-11 15:50:20|184670|184580|184686.3|184596.3|184690.9|184600.9|184670|184580|6
1739289030000|2025-02-11 15:50:30|184691.7|184601.7|184701.8|184611.8|184701.8|184611.8|184685.4|184595.4|8
1739289040000|2025-02-11 15:50:40|184696.2|184606.2|184701.1|184611.1|184701.1|184611.1|184696.2|184606.2|4
1739289050000|2025-02-11 15:50:50|184695.4|184605.4|184694.3|184604.3|184695.4|184605.4|184694.3|184604.3|2
1739289060000|2025-02-11 15:51:00|184692.2|184602.2|184688.8|184598.8|184694.1|184604.1|184684.2|184594.2|9
1739289070000|2025-02-11 15:51:10|184684.5|184594.5|184672.4|184582.4|184684.5|184594.5|184672.4|184582.4|5
1739289080000|2025-02-11 15:51:20|184678.3|184588.3|184681.6|184591.6|184681.6|184591.6|184678.3|184588.3|2
1739289090000|2025-02-11 15:51:30|184682.6|184592.6|184690.9|184600.9|184690.9|184600.9|184672.2|184582.2|16
1739289100000|2025-02-11 15:51:40|184692.5|184602.5|184662.7|184572.7|184694.9|184604.9|184662.7|184572.7|9
1739289110000|2025-02-11 15:51:50|184660.2|184570.2|184653.6|184563.6|184660.2|184570.2|184653.6|184563.6|8
1739289120000|2025-02-11 15:52:00|184653.5|184563.5|184655.6|184565.6|184655.6|184565.6|184653.5|184563.5|3
1739289130000|2025-02-11 15:52:10|184656.9|184566.9|184662|184572|184664.9|184574.9|184656.9|184566.9|12
1739289140000|2025-02-11 15:52:20|184662.6|184572.6|184663.7|184573.7|184663.7|184573.7|184662.6|184572.6|2
1739289150000|2025-02-11 15:52:30|184665.9|184575.9|184661.1|184571.1|184665.9|184575.9|184657.1|184567.1|11
1739289160000|2025-02-11 15:52:40|184659|184569|184659|184569|184659|184569|184658.6|184568.6|3
1739289170000|2025-02-11 15:52:50|184654.6|184564.6|184654.5|184564.5|184655.6|184565.6|184651.1|184561.1|8
1739289180000|2025-02-11 15:53:00|184652.6|184562.6|184654.1|184564.1|184654.1|184564.1|184652.6|184562.6|2
1739289190000|2025-02-11 15:53:10|184650.1|184560.1|184649.1|184559.1|184651.3|184561.3|184646.8|184556.8|9
1739289200000|2025-02-11 15:53:20|184656.6|184566.6|184651.9|184561.9|184656.6|184566.6|184649.5|184559.5|5
1739289210000|2025-02-11 15:53:30|184650.7|184560.7|184647|184557|184650.7|184560.7|184647|184557|4
1739289230000|2025-02-11 15:53:50|184648|184558|184658.6|184568.6|184658.6|184568.6|184648|184558|3
1739289240000|2025-02-11 15:54:00|184663.9|184573.9|184667.4|184577.4|184669.5|184579.5|184662.6|184572.6|9
1739289250000|2025-02-11 15:54:10|184665.9|184575.9|184662.2|184572.2|184665.9|184575.9|184662.2|184572.2|3
1739289260000|2025-02-11 15:54:20|184665.3|184575.3|184661.6|184571.6|184667.8|184577.8|184660.9|184570.9|5
1739289270000|2025-02-11 15:54:30|184662.7|184572.7|184654.8|184564.8|184662.7|184572.7|184651.2|184561.2|4
1739289280000|2025-02-11 15:54:40|184652.5|184562.5|184653.9|184563.9|184656.1|184566.1|184651.8|184561.8|4
1739289290000|2025-02-11 15:54:50|184654.3|184564.3|184659.4|184569.4|184659.4|184569.4|184647.4|184557.4|6
1739289300000|2025-02-11 15:55:00|184658.3|184568.3|184677.9|184587.9|184679|184589|184658.3|184568.3|11
1739289310000|2025-02-11 15:55:10|184679.3|184589.3|184687.9|184597.9|184689.8|184599.8|184676.2|184586.2|10
1739289320000|2025-02-11 15:55:20|184686.9|184596.9|184681.6|184591.6|184704.2|184614.2|184681.6|184591.6|14
1739289330000|2025-02-11 15:55:30|184682.6|184592.6|184695.6|184605.6|184700.1|184610.1|184682.6|184592.6|7
1739289340000|2025-02-11 15:55:40|184694.1|184604.1|184705|184615|184705|184615|184691.6|184601.6|5
1739289350000|2025-02-11 15:55:50|184704|184614|184691.1|184601.1|184704|184614|184689.1|184599.1|10
1739289360000|2025-02-11 15:56:00|184692|184602|184684.2|184594.2|184700.3|184610.3|184684.2|184594.2|17
1739289370000|2025-02-11 15:56:10|184684.3|184594.3|184682.7|184592.7|184684.3|184594.3|184682.7|184592.7|3
1739289380000|2025-02-11 15:56:20|184681.7|184591.7|184685.4|184595.4|184685.4|184595.4|184681.7|184591.7|4
1739289390000|2025-02-11 15:56:30|184684.1|184594.1|184678.3|184588.3|184686.3|184596.3|184675.5|184585.5|11
1739289410000|2025-02-11 15:56:50|184676.2|184586.2|184673.7|184583.7|184678.5|184588.5|184673.7|184583.7|5
1739289420000|2025-02-11 15:57:00|184671.6|184581.6|184665.7|184575.7|184671.6|184581.6|184656.7|184566.7|12
1739289430000|2025-02-11 15:57:10|184664.7|184574.7|184650|184560|184664.7|184574.7|184650|184560|11
1739289440000|2025-02-11 15:57:20|184649|184559|184614.2|184524.2|184649|184559|184614.2|184524.2|7
1739289450000|2025-02-11 15:57:30|184613|184523|184607.3|184517.3|184613|184523|184605.2|184515.2|8
1739289460000|2025-02-11 15:57:40|184581|184491|184579.1|184489.1|184581|184491|184578.1|184488.1|4
1739289470000|2025-02-11 15:57:50|184578.1|184488.1|184586|184496|184587|184497|184578.1|184488.1|6
1739289480000|2025-02-11 15:58:00|184587|184497|184586|184496|184591.3|184501.3|184586|184496|5
1739289490000|2025-02-11 15:58:10|184587.2|184497.2|184579.8|184489.8|184587.2|184497.2|184579.5|184489.5|8
1739289500000|2025-02-11 15:58:20|184578.5|184488.5|184577.5|184487.5|184581.6|184491.6|184577|184487|10
1739289510000|2025-02-11 15:58:30|184574.5|184484.5|184569.5|184479.5|184579.1|184489.1|184568.1|184478.1|8
1739289520000|2025-02-11 15:58:40|184577.6|184487.6|184559.8|184469.8|184579.8|184489.8|184559.8|184469.8|13
1739289530000|2025-02-11 15:58:50|184561|184471|184568.3|184478.3|184571|184481|184559.2|184469.2|11
1739289540000|2025-02-11 15:59:00|184579.6|184489.6|184572.4|184482.4|184579.6|184489.6|184571.4|184481.4|4
1739289570000|2025-02-11 15:59:30|184569.7|184479.7|184572.3|184482.3|184572.3|184482.3|184569.7|184479.7|3
1739289580000|2025-02-11 15:59:40|184570.3|184480.3|184558.7|184468.7|184571.4|184481.4|184558.7|184468.7|7
1739289590000|2025-02-11 15:59:50|184559.8|184469.8|184559.3|184469.3|184559.8|184469.8|184558.2|184468.2|3
1739289600000|2025-02-11 16:00:00|184560.1|184470.1|184555|184465|184562.2|184472.2|184555|184465|9
1739289610000|2025-02-11 16:00:10|184557|184467|184558|184468|184558|184468|184557|184467|2
1739289620000|2025-02-11 16:00:20|184559|184469|184572.8|184482.8|184573.8|184483.8|184559|184469|5
1739289630000|2025-02-11 16:00:30|184573.9|184483.9|184594.4|184504.4|184605.3|184515.3|184573.9|184483.9|7
1739289640000|2025-02-11 16:00:40|184591.1|184501.1|184585.2|184495.2|184592.5|184502.5|184583.6|184493.6|7
1739289660000|2025-02-11 16:01:00|184582.2|184492.2|184586|184496|184589.4|184499.4|184581.7|184491.7|6
1739289670000|2025-02-11 16:01:10|184591.9|184501.9|184595.8|184505.8|184595.8|184505.8|184589.5|184499.5|6
1739289680000|2025-02-11 16:01:20|184596.1|184506.1|184597.9|184507.9|184598.5|184508.5|184589.1|184499.1|7
1739289690000|2025-02-11 16:01:30|184585.9|184495.9|184596.5|184506.5|184600.3|184510.3|184585.9|184495.9|12
1739289700000|2025-02-11 16:01:40|184600.8|184510.8|184594.9|184504.9|184600.8|184510.8|184589.4|184499.4|7
1739289710000|2025-02-11 16:01:50|184597.8|184507.8|184595.5|184505.5|184597.8|184507.8|184595.5|184505.5|2
1739289720000|2025-02-11 16:02:00|184593.4|184503.4|184593.4|184503.4|184593.4|184503.4|184593.4|184503.4|1
1739289730000|2025-02-11 16:02:10|184591.2|184501.2|184593.9|184503.9|184593.9|184503.9|184591.2|184501.2|2
1739289740000|2025-02-11 16:02:20|184595.4|184505.4|184590.7|184500.7|184595.4|184505.4|184590.7|184500.7|3
1739289750000|2025-02-11 16:02:30|184592.9|184502.9|184610|184520|184610|184520|184592.9|184502.9|5
1739289760000|2025-02-11 16:02:40|184610.2|184520.2|184607|184517|184613.7|184523.7|184607|184517|5
1739289770000|2025-02-11 16:02:50|184609.2|184519.2|184614|184524|184614|184524|184609.2|184519.2|3
1739289780000|2025-02-11 16:03:00|184609.4|184519.4|184606.4|184516.4|184611.7|184521.7|184603.9|184513.9|5
1739289790000|2025-02-11 16:03:10|184605.7|184515.7|184593|184503|184605.7|184515.7|184592.9|184502.9|8
1739289800000|2025-02-11 16:03:20|184597.3|184507.3|184597.4|184507.4|184604.8|184514.8|184597.3|184507.3|10
1739289810000|2025-02-11 16:03:30|184599.2|184509.2|184598.6|184508.6|184599.2|184509.2|184598.6|184508.6|2
1739289820000|2025-02-11 16:03:40|184595.6|184505.6|184597.2|184507.2|184597.2|184507.2|184594.3|184504.3|4
1739289830000|2025-02-11 16:03:50|184586.5|184496.5|184604.6|184514.6|184604.6|184514.6|184586.5|184496.5|6
1739289840000|2025-02-11 16:04:00|184607.3|184517.3|184612.2|184522.2|184612.2|184522.2|184607.3|184517.3|2
1739289850000|2025-02-11 16:04:10|184619.1|184529.1|184630.8|184540.8|184631.4|184541.4|184619.1|184529.1|7
1739289860000|2025-02-11 16:04:20|184632|184542|184636.5|184546.5|184638.7|184548.7|184625.8|184535.8|12
1739289870000|2025-02-11 16:04:30|184639.2|184549.2|184665.6|184575.6|184669.8|184579.8|184639.2|184549.2|9
1739289880000|2025-02-11 16:04:40|184666.7|184576.7|184666.7|184576.7|184670.9|184580.9|184661.9|184571.9|6
1739289890000|2025-02-11 16:04:50|184664.1|184574.1|184665.6|184575.6|184668.2|184578.2|184664.1|184574.1|5
1739289900000|2025-02-11 16:05:00|184668.6|184578.6|184711.3|184621.3|184712.1|184622.1|184668.6|184578.6|17
1739289910000|2025-02-11 16:05:10|184709.2|184619.2|184708.7|184618.7|184711.2|184621.2|184704.2|184614.2|11
1739289920000|2025-02-11 16:05:20|184706.7|184616.7|184707.2|184617.2|184713.4|184623.4|184705.3|184615.3|12
1739289930000|2025-02-11 16:05:30|184708.5|184618.5|184709|184619|184710.5|184620.5|184706.2|184616.2|7
1739289940000|2025-02-11 16:05:40|184706.9|184616.9|184705.8|184615.8|184706.9|184616.9|184698.9|184608.9|6
1739289950000|2025-02-11 16:05:50|184708.2|184618.2|184708.9|184618.9|184716.3|184626.3|184706.4|184616.4|10
1739289960000|2025-02-11 16:06:00|184708.1|184618.1|184697.1|184607.1|184708.1|184618.1|184696.3|184606.3|7
1739289980000|2025-02-11 16:06:20|184697.7|184607.7|184682.1|184592.1|184699.5|184609.5|184679.8|184589.8|8
1739289990000|2025-02-11 16:06:30|184679.7|184589.7|184677.4|184587.4|184680.1|184590.1|184674|184584|9
1739290000000|2025-02-11 16:06:40|184677.7|184587.7|184677.8|184587.8|184679.9|184589.9|184676.6|184586.6|4
1739290010000|2025-02-11 16:06:50|184682.3|184592.3|184685.6|184595.6|184685.6|184595.6|184679.7|184589.7|4
1739290020000|2025-02-11 16:07:00|184680.9|184590.9|184664.2|184574.2|184680.9|184590.9|184664.2|184574.2|7
1739290030000|2025-02-11 16:07:10|184662|184572|184654.3|184564.3|184662|184572|184645.8|184555.8|13
1739290040000|2025-02-11 16:07:20|184652.2|184562.2|184648.3|184558.3|184656|184566|184648.3|184558.3|6
1739290050000|2025-02-11 16:07:30|184651.3|184561.3|184655.2|184565.2|184655.2|184565.2|184647.8|184557.8|7
1739290060000|2025-02-11 16:07:40|184658|184568|184660.2|184570.2|184660.2|184570.2|184658|184568|2
1739290070000|2025-02-11 16:07:50|184659.4|184569.4|184669.1|184579.1|184674.7|184584.7|184659.4|184569.4|6
1739290080000|2025-02-11 16:08:00|184665.4|184575.4|184693.1|184603.1|184695.1|184605.1|184665.4|184575.4|15
1739290090000|2025-02-11 16:08:10|184692.8|184602.8|184693.5|184603.5|184701|184611|184690.9|184600.9|10
1739290100000|2025-02-11 16:08:20|184695.9|184605.9|184695.9|184605.9|184695.9|184605.9|184687.7|184597.7|8
1739290110000|2025-02-11 16:08:30|184699.4|184609.4|184696.6|184606.6|184699.4|184609.4|184694|184604|3
1739290120000|2025-02-11 16:08:40|184694.5|184604.5|184695.5|184605.5|184695.5|184605.5|184692.3|184602.3|4
1739290140000|2025-02-11 16:09:00|184693.2|184603.2|184690.1|184600.1|184693.2|184603.2|184685.4|184595.4|4
1739290150000|2025-02-11 16:09:10|184692.7|184602.7|184689.4|184599.4|184692.7|184602.7|184683.3|184593.3|4
1739290160000|2025-02-11 16:09:20|184689.6|184599.6|184689.6|184599.6|184689.6|184599.6|184689.6|184599.6|1
1739290170000|2025-02-11 16:09:30|184694.4|184604.4|184688.7|184598.7|184696.7|184606.7|184688.7|184598.7|5
1739290190000|2025-02-11 16:09:50|184691|184601|184688.4|184598.4|184691|184601|184687|184597|3
1739290200000|2025-02-11 16:10:00|184687.2|184597.2|184663.8|184573.8|184687.2|184597.2|184660.6|184570.6|11
1739290210000|2025-02-11 16:10:10|184664.3|184574.3|184666.5|184576.5|184670.5|184580.5|184663.9|184573.9|8
1739290220000|2025-02-11 16:10:20|184669.8|184579.8|184663.7|184573.7|184669.8|184579.8|184662.8|184572.8|6
1739290230000|2025-02-11 16:10:30|184666.2|184576.2|184665.1|184575.1|184666.2|184576.2|184651.5|184561.5|6
1739290240000|2025-02-11 16:10:40|184667.3|184577.3|184672.8|184582.8|184675.4|184585.4|184667.3|184577.3|5
1739290250000|2025-02-11 16:10:50|184675.6|184585.6|184673.6|184583.6|184676.5|184586.5|184670.6|184580.6|11
1739290260000|2025-02-11 16:11:00|184670.3|184580.3|184676|184586|184680.9|184590.9|184670.3|184580.3|9
1739290270000|2025-02-11 16:11:10|184679.4|184589.4|184674.4|184584.4|184679.4|184589.4|184671.8|184581.8|6
1739290290000|2025-02-11 16:11:30|184677.8|184587.8|184680.7|184590.7|184680.7|184590.7|184677.8|184587.8|5
1739290300000|2025-02-11 16:11:40|184683.5|184593.5|184676.7|184586.7|184683.5|184593.5|184676.7|184586.7|6
1739290310000|2025-02-11 16:11:50|184677.9|184587.9|184682|184592|184683.5|184593.5|184673.8|184583.8|16
1739290320000|2025-02-11 16:12:00|184684.4|184594.4|184680.9|184590.9|184684.4|184594.4|184677.2|184587.2|7
1739290330000|2025-02-11 16:12:10|184680.2|184590.2|184680.9|184590.9|184680.9|184590.9|184674.9|184584.9|9
1739290340000|2025-02-11 16:12:20|184681.5|184591.5|184687.7|184597.7|184687.7|184597.7|184681.5|184591.5|5
1739290350000|2025-02-11 16:12:30|184693.6|184603.6|184682.4|184592.4|184696.4|184606.4|184682.4|184592.4|7
1739290370000|2025-02-11 16:12:50|184689.4|184599.4|184696|184606|184696|184606|184689.4|184599.4|4
1739290380000|2025-02-11 16:13:00|184697.5|184607.5|184680.8|184590.8|184697.5|184607.5|184678.7|184588.7|9
1739290390000|2025-02-11 16:13:10|184679.7|184589.7|184679.7|184589.7|184679.7|184589.7|184679.7|184589.7|1
1739290400000|2025-02-11 16:13:20|184680.9|184590.9|184685|184595|184688.3|184598.3|184680.9|184590.9|9
1739290410000|2025-02-11 16:13:30|184686.3|184596.3|184684.3|184594.3|184689.4|184599.4|184683.1|184593.1|12
1739290420000|2025-02-11 16:13:40|184683.2|184593.2|184685.5|184595.5|184685.5|184595.5|184683.2|184593.2|2
1739290430000|2025-02-11 16:13:50|184690|184600|184683.7|184593.7|184690|184600|184683.7|184593.7|9
1739290440000|2025-02-11 16:14:00|184686.1|184596.1|184680.1|184590.1|184694.8|184604.8|184679.7|184589.7|20
1739290450000|2025-02-11 16:14:10|184676|184586|184675|184585|184678.6|184588.6|184674.5|184584.5|13
1739290460000|2025-02-11 16:14:20|184677.6|184587.6|184677.6|184587.6|184677.6|184587.6|184677.6|184587.6|1
1739290470000|2025-02-11 16:14:30|184619.8|184529.8|184623.4|184533.4|184629.6|184539.6|184619.8|184529.8|8
1739290480000|2025-02-11 16:14:40|184660.1|184570.1|184643.4|184553.4|184672.3|184582.3|184643.4|184553.4|9
1739290490000|2025-02-11 16:14:50|184645.6|184555.6|184645.5|184555.5|184646.7|184556.7|184645.5|184555.5|3
1739290500000|2025-02-11 16:15:00|184647.7|184557.7|184644.7|184554.7|184647.7|184557.7|184643|184553|6
1739290510000|2025-02-11 16:15:10|184643.5|184553.5|184644.6|184554.6|184664.7|184574.7|184642.1|184552.1|14
1739290520000|2025-02-11 16:15:20|184647.4|184557.4|184649.1|184559.1|184649.9|184559.9|184645.6|184555.6|5
1739290530000|2025-02-11 16:15:30|184652|184562|184654.5|184564.5|184654.5|184564.5|184652|184562|2
1739290540000|2025-02-11 16:15:40|184651.1|184561.1|184640.3|184550.3|184651.1|184561.1|184640.3|184550.3|3
1739290550000|2025-02-11 16:15:50|184638.1|184548.1|184638.1|184548.1|184640.4|184550.4|184638.1|184548.1|3
1739290560000|2025-02-11 16:16:00|184630.6|184540.6|184645.4|184555.4|184645.7|184555.7|184629.2|184539.2|12
1739290570000|2025-02-11 16:16:10|184643.4|184553.4|184648.3|184558.3|184650.7|184560.7|184643.4|184553.4|6
1739290580000|2025-02-11 16:16:20|184650.6|184560.6|184648.2|184558.2|184650.6|184560.6|184644.8|184554.8|5
1739290590000|2025-02-11 16:16:30|184646.8|184556.8|184639.7|184549.7|184646.8|184556.8|184639.7|184549.7|4
1739290600000|2025-02-11 16:16:40|184638.3|184548.3|184642.9|184552.9|184645.6|184555.6|184638.3|184548.3|3
1739290610000|2025-02-11 16:16:50|184647.6|184557.6|184645.3|184555.3|184652.4|184562.4|184644.7|184554.7|9
1739290620000|2025-02-11 16:17:00|184642.5|184552.5|184649.4|184559.4|184649.7|184559.7|184642.5|184552.5|7
1739290630000|2025-02-11 16:17:10|184643.5|184553.5|184643.5|184553.5|184643.5|184553.5|184643.5|184553.5|1
1739290640000|2025-02-11 16:17:20|184638.6|184548.6|184638.7|184548.7|184655.3|184565.3|184638.3|184548.3|11
1739290650000|2025-02-11 16:17:30|184639.7|184549.7|184643.4|184553.4|184652.4|184562.4|184638.9|184548.9|10
1739290660000|2025-02-11 16:17:40|184646|184556|184646.6|184556.6|184646.6|184556.6|184641.6|184551.6|5
1739290670000|2025-02-11 16:17:50|184645.4|184555.4|184649.9|184559.9|184651.7|184561.7|184644.6|184554.6|15
1739290680000|2025-02-11 16:18:00|184652.4|184562.4|184648.8|184558.8|184652.4|184562.4|184643.7|184553.7|18
1739290690000|2025-02-11 16:18:10|184645|184555|184640.9|184550.9|184645.5|184555.5|184640.9|184550.9|5
1739290700000|2025-02-11 16:18:20|184639.6|184549.6|184649.3|184559.3|184649.3|184559.3|184639.6|184549.6|8
1739290710000|2025-02-11 16:18:30|184648.3|184558.3|184647|184557|184648.8|184558.8|184646.2|184556.2|6
1739290720000|2025-02-11 16:18:40|184649.9|184559.9|184647.2|184557.2|184651.2|184561.2|184644.1|184554.1|7
1739290730000|2025-02-11 16:18:50|184644.2|184554.2|184645.9|184555.9|184647.1|184557.1|184643.2|184553.2|9
1739290740000|2025-02-11 16:19:00|184643.6|184553.6|184650|184560|184653.5|184563.5|184643.6|184553.6|13
1739290750000|2025-02-11 16:19:10|184652.2|184562.2|184639.2|184549.2|184661.7|184571.7|184637.1|184547.1|23
1739290760000|2025-02-11 16:19:20|184645.3|184555.3|184643.2|184553.2|184647|184557|184642.5|184552.5|9
1739290770000|2025-02-11 16:19:30|184645.6|184555.6|184640|184550|184645.6|184555.6|184640|184550|5
1739290780000|2025-02-11 16:19:40|184643|184553|184638.9|184548.9|184643|184553|184636.6|184546.6|13
1739290790000|2025-02-11 16:19:50|184642|184552|184636.2|184546.2|184645.3|184555.3|184634|184544|13
1739290800000|2025-02-11 16:20:00|184634.7|184544.7|184639.7|184549.7|184641.1|184551.1|184629.7|184539.7|7
1739290810000|2025-02-11 16:20:10|184637.4|184547.4|184617.9|184527.9|184637.4|184547.4|184615.5|184525.5|8
1739290820000|2025-02-11 16:20:20|184616|184526|184621.7|184531.7|184622.5|184532.5|184615.3|184525.3|10
1739290830000|2025-02-11 16:20:30|184623.8|184533.8|184649.3|184559.3|184665.8|184575.8|184623.8|184533.8|19
1739290840000|2025-02-11 16:20:40|184646.1|184556.1|184654|184564|184654|184564|184646.1|184556.1|10
1739290850000|2025-02-11 16:20:50|184651.8|184561.8|184650.3|184560.3|184652.6|184562.6|184649.3|184559.3|5
1739290860000|2025-02-11 16:21:00|184652.7|184562.7|184642.1|184552.1|184652.7|184562.7|184642.1|184552.1|6
1739290870000|2025-02-11 16:21:10|184644.3|184554.3|184650.5|184560.5|184659.2|184569.2|184643.7|184553.7|13
1739290880000|2025-02-11 16:21:20|184644.2|184554.2|184656.5|184566.5|184668.2|184578.2|184644.2|184554.2|17
1739290890000|2025-02-11 16:21:30|184661.9|184571.9|184662|184572|184666.5|184576.5|184661.9|184571.9|3
1739290900000|2025-02-11 16:21:40|184659.1|184569.1|184662.9|184572.9|184663.6|184573.6|184652|184562|10
1739290910000|2025-02-11 16:21:50|184670.7|184580.7|184686.5|184596.5|184697.4|184607.4|184670.7|184580.7|19
1739290920000|2025-02-11 16:22:00|184691.6|184601.6|184663.7|184573.7|184691.6|184601.6|184663.7|184573.7|22
1739290930000|2025-02-11 16:22:10|184676.3|184586.3|184697.8|184607.8|184713.9|184623.9|184671.1|184581.1|10
1739290940000|2025-02-11 16:22:20|184703.1|184613.1|184690.5|184600.5|184703.1|184613.1|184686.2|184596.2|5
1739290950000|2025-02-11 16:22:30|184686|184596|184692.5|184602.5|184700.7|184610.7|184686|184596|5
1739290960000|2025-02-11 16:22:40|184686.9|184596.9|184694.8|184604.8|184701.3|184611.3|184685.6|184595.6|10
1739290970000|2025-02-11 16:22:50|184699.9|184609.9|184697.3|184607.3|184699.9|184609.9|184690.7|184600.7|7
1739290980000|2025-02-11 16:23:00|184686.5|184596.5|184693.8|184603.8|184696.7|184606.7|184678.2|184588.2|14
1739290990000|2025-02-11 16:23:10|184688.3|184598.3|184691.3|184601.3|184691.3|184601.3|184686.3|184596.3|5
1739291000000|2025-02-11 16:23:20|184696.6|184606.6|184694.4|184604.4|184696.6|184606.6|184681.8|184591.8|11
1739291010000|2025-02-11 16:23:30|184698.8|184608.8|184696.1|184606.1|184698.8|184608.8|184691.8|184601.8|3
1739291020000|2025-02-11 16:23:40|184689.9|184599.9|184685.6|184595.6|184691.6|184601.6|184685.6|184595.6|8
1739291030000|2025-02-11 16:23:50|184685.9|184595.9|184687.9|184597.9|184693|184603|184681|184591|12
1739291040000|2025-02-11 16:24:00|184694.8|184604.8|184690.2|184600.2|184703.9|184613.9|184690.2|184600.2|7
1739291050000|2025-02-11 16:24:10|184694.8|184604.8|184696.5|184606.5|184700.8|184610.8|184692.4|184602.4|10
1739291060000|2025-02-11 16:24:20|184702|184612|184694.3|184604.3|184702|184612|184693.4|184603.4|4
1739291070000|2025-02-11 16:24:30|184688.3|184598.3|184675.7|184585.7|184693.6|184603.6|184673.2|184583.2|10
1739291080000|2025-02-11 16:24:40|184680.8|184590.8|184692.4|184602.4|184692.4|184602.4|184664.7|184574.7|14
1739291090000|2025-02-11 16:24:50|184679|184589|184690.9|184600.9|184700.8|184610.8|184673|184583|12
1739291100000|2025-02-11 16:25:00|184699.7|184609.7|184696.6|184606.6|184703.3|184613.3|184689.7|184599.7|14
1739291110000|2025-02-11 16:25:10|184702.4|184612.4|184691.9|184601.9|184702.4|184612.4|184691.3|184601.3|10
1739291120000|2025-02-11 16:25:20|184685|184595|184681.2|184591.2|184696.1|184606.1|184678.2|184588.2|14
1739291130000|2025-02-11 16:25:30|184690.6|184600.6|184681.5|184591.5|184692.6|184602.6|184677.7|184587.7|10
1739291140000|2025-02-11 16:25:40|184687.8|184597.8|184695.8|184605.8|184695.8|184605.8|184687.8|184597.8|2
1739291150000|2025-02-11 16:25:50|184685.8|184595.8|184689.9|184599.9|184697|184607|184677.5|184587.5|7
1739291160000|2025-02-11 16:26:00|184683.1|184593.1|184691.4|184601.4|184691.4|184601.4|184683.1|184593.1|6
1739291170000|2025-02-11 16:26:10|184694.8|184604.8|184689.8|184599.8|184697.7|184607.7|184689.8|184599.8|9
1739291180000|2025-02-11 16:26:20|184692.8|184602.8|184687.3|184597.3|184692.8|184602.8|184687.3|184597.3|8
1739291190000|2025-02-11 16:26:30|184688.6|184598.6|184691.3|184601.3|184691.3|184601.3|184684.8|184594.8|8
1739291200000|2025-02-11 16:26:40|184688.5|184598.5|184687.4|184597.4|184691.7|184601.7|184685.8|184595.8|8
1739291210000|2025-02-11 16:26:50|184686.6|184596.6|184688.7|184598.7|184688.7|184598.7|184666.6|184576.6|15
1739291220000|2025-02-11 16:27:00|184683.2|184593.2|184669.6|184579.6|184692.1|184602.1|184663.7|184573.7|21
1739291230000|2025-02-11 16:27:10|184675.8|184585.8|184693.9|184603.9|184703.6|184613.6|184675.8|184585.8|21
1739291240000|2025-02-11 16:27:20|184699.7|184609.7|184690.2|184600.2|184700.4|184610.4|184687|184597|15
1739291250000|2025-02-11 16:27:30|184701.2|184611.2|184701.8|184611.8|184706.7|184616.7|184693.2|184603.2|13
1739291260000|2025-02-11 16:27:40|184693.3|184603.3|184682.1|184592.1|184697.9|184607.9|184666.3|184576.3|22
1739291270000|2025-02-11 16:27:50|184682|184592|184693|184603|184698.5|184608.5|184673|184583|13
1739291280000|2025-02-11 16:28:00|184683.5|184593.5|184694.2|184604.2|184699.8|184609.8|184670|184580|20
1739291290000|2025-02-11 16:28:10|184697.2|184607.2|184688.6|184598.6|184700.7|184610.7|184679.6|184589.6|15
1739291300000|2025-02-11 16:28:20|184670.8|184580.8|184707.7|184577.7|184710.7|184583.7|184669.6|184577|22
1739291310000|2025-02-11 16:28:30|184696.6|184606.6|184698|184608|184700|184610|184686.9|184596.9|20
1739291320000|2025-02-11 16:28:40|184689.1|184599.1|184697.2|184607.2|184702.2|184612.2|184684.9|184594.9|19
1739291330000|2025-02-11 16:28:50|184686.8|184596.8|184686.1|184596.1|184700|184610|184663.4|184573.4|21
1739291340000|2025-02-11 16:29:00|184687|184597|184707.9|184617.9|184707.9|184617.9|184685.4|184595.4|15
1739291350000|2025-02-11 16:29:10|184708.3|184618.3|184709.1|184619.1|184709.1|184619.1|184693.5|184603.5|10
1739291360000|2025-02-11 16:29:20|184692.5|184602.5|184707.6|184617.6|184709.7|184619.7|184683.4|184593.4|8
1739291370000|2025-02-11 16:29:30|184701|184611|184695.6|184605.6|184701|184611|184695.4|184605.4|3
1739291380000|2025-02-11 16:29:40|184686.2|184596.2|184692.2|184602.2|184692.2|184602.2|184686.2|184596.2|2
1739291400000|2025-02-11 16:30:00|184692.3|184602.3|184690.3|184600.3|184693.2|184603.2|184677.9|184587.9|14
1739291410000|2025-02-11 16:30:10|184689.1|184599.1|184692|184602|184692|184602|184685.7|184595.7|6
1739291420000|2025-02-11 16:30:20|184689.2|184599.2|184681.7|184591.7|184689.2|184599.2|184677.9|184587.9|5
1739291430000|2025-02-11 16:30:30|184682.8|184592.8|184693.8|184603.8|184696.1|184606.1|184682.8|184592.8|10
1739291440000|2025-02-11 16:30:40|184696.3|184606.3|184693.5|184603.5|184696.3|184606.3|184689.7|184599.7|4
1739291450000|2025-02-11 16:30:50|184696.8|184606.8|184701.3|184611.3|184701.3|184611.3|184696.8|184606.8|2
1739291460000|2025-02-11 16:31:00|184703.6|184613.6|184713.2|184623.2|184714.2|184624.2|184688.4|184598.4|8
1739291470000|2025-02-11 16:31:10|184712.1|184622.1|184698.5|184608.5|184712.1|184622.1|184698.5|184608.5|3
1739291480000|2025-02-11 16:31:20|184698.2|184608.2|184697.2|184607.2|184698.2|184608.2|184697.2|184607.2|2
1739291490000|2025-02-11 16:31:30|184698.2|184608.2|184697.9|184607.9|184698.2|184608.2|184696|184606|3
1739291500000|2025-02-11 16:31:40|184696.6|184606.6|184704.8|184614.8|184712.3|184622.3|184696.6|184606.6|12
1739291510000|2025-02-11 16:31:50|184703.7|184613.7|184692.2|184602.2|184703.7|184613.7|184692.2|184602.2|3
1739291540000|2025-02-11 16:32:20|184690.7|184600.7|184694.1|184604.1|184694.1|184604.1|184689.3|184599.3|4
1739291550000|2025-02-11 16:32:30|184693.7|184603.7|184693.7|184603.7|184693.7|184603.7|184693.7|184603.7|1
1739291560000|2025-02-11 16:32:40|184695.1|184605.1|184694|184604|184695.1|184605.1|184694|184604|2
1739291570000|2025-02-11 16:32:50|184698.3|184608.3|184697.1|184607.1|184698.3|184608.3|184695.5|184605.5|3
1739291580000|2025-02-11 16:33:00|184696|184606|184717.1|184627.1|184719.7|184629.7|184696|184606|7
1739291590000|2025-02-11 16:33:10|184715.8|184625.8|184706.1|184616.1|184715.8|184625.8|184706.1|184616.1|4
1739291600000|2025-02-11 16:33:20|184703.9|184613.9|184708.7|184618.7|184708.7|184618.7|184701.6|184611.6|5
1739291610000|2025-02-11 16:33:30|184705.1|184615.1|184713.7|184623.7|184716|184626|184701.8|184611.8|7
1739291620000|2025-02-11 16:33:40|184715.9|184625.9|184717.2|184627.2|184718.8|184628.8|184714.5|184624.5|5
1739291630000|2025-02-11 16:33:50|184714.9|184624.9|184717.2|184627.2|184717.2|184627.2|184714.9|184624.9|2
1739291640000|2025-02-11 16:34:00|184714.9|184624.9|184714.9|184624.9|184714.9|184624.9|184714.9|184624.9|1
1739291650000|2025-02-11 16:34:10|184712.8|184622.8|184711.7|184621.7|184714.9|184624.9|184710.5|184620.5|4
1739291660000|2025-02-11 16:34:20|184714.1|184624.1|184714.8|184624.8|184746.9|184656.9|184714.1|184624.1|9
1739291670000|2025-02-11 16:34:30|184715|184625|184717.3|184627.3|184717.3|184627.3|184715|184625|2
1739291680000|2025-02-11 16:34:40|184714.8|184624.8|184692.7|184602.7|184714.8|184624.8|184687.3|184597.3|8
1739291690000|2025-02-11 16:34:50|184691.5|184601.5|184678.2|184588.2|184691.5|184601.5|184678.2|184588.2|6
1739291700000|2025-02-11 16:35:00|184675.9|184585.9|184669.4|184579.4|184675.9|184585.9|184665.8|184575.8|5
1739291710000|2025-02-11 16:35:10|184667.3|184577.3|184677.6|184587.6|184677.6|184587.6|184667.3|184577.3|5
1739291720000|2025-02-11 16:35:20|184678.9|184588.9|184674.3|184584.3|184678.9|184588.9|184674.3|184584.3|3
1739291730000|2025-02-11 16:35:30|184671.5|184581.5|184671|184581|184673.3|184583.3|184660.1|184570.1|9
1739291740000|2025-02-11 16:35:40|184672|184582|184666.3|184576.3|184672|184582|184663.5|184573.5|3
1739291750000|2025-02-11 16:35:50|184664|184574|184676.3|184586.3|184676.3|184586.3|184660.4|184570.4|9
1739291760000|2025-02-11 16:36:00|184679.5|184589.5|184676|184586|184686.3|184596.3|184676|184586|6
1739291770000|2025-02-11 16:36:10|184674.8|184584.8|184675.1|184585.1|184676.1|184586.1|184672.6|184582.6|7
1739291780000|2025-02-11 16:36:20|184676.4|184586.4|184687.8|184597.8|184687.8|184597.8|184676.4|184586.4|2
1739291790000|2025-02-11 16:36:30|184689.2|184599.2|184699.6|184609.6|184699.6|184609.6|184686.5|184596.5|14
1739291800000|2025-02-11 16:36:40|184703.9|184613.9|184702.4|184612.4|184711.1|184621.1|184702.4|184612.4|4
1739291810000|2025-02-11 16:36:50|184700.6|184610.6|184701.3|184611.3|184703|184613|184698.3|184608.3|5
1739291820000|2025-02-11 16:37:00|184699.5|184609.5|184698.4|184608.4|184699.5|184609.5|184698.4|184608.4|2
1739291830000|2025-02-11 16:37:10|184699.9|184609.9|184697.5|184607.5|184699.9|184609.9|184697.5|184607.5|3
1739291840000|2025-02-11 16:37:20|184696.6|184606.6|184696.6|184606.6|184696.6|184606.6|184696.6|184606.6|1
1739291870000|2025-02-11 16:37:50|184698.7|184608.7|184693.9|184603.9|184698.7|184608.7|184692.1|184602.1|4
1739291880000|2025-02-11 16:38:00|184696.2|184606.2|184696.2|184606.2|184696.2|184606.2|184696.2|184606.2|1
1739291890000|2025-02-11 16:38:10|184693.3|184603.3|184695.4|184605.4|184695.4|184605.4|184690.9|184600.9|5
1739291900000|2025-02-11 16:38:20|184696.4|184606.4|184695.1|184605.1|184697.4|184607.4|184695.1|184605.1|3
1739291910000|2025-02-11 16:38:30|184693.8|184603.8|184692.6|184602.6|184693.8|184603.8|184690.5|184600.5|4
1739291930000|2025-02-11 16:38:50|184694.7|184604.7|184689.7|184599.7|184694.7|184604.7|184689.7|184599.7|3
1739291940000|2025-02-11 16:39:00|184687.6|184597.6|184689.9|184599.9|184689.9|184599.9|184687.6|184597.6|2
1739291950000|2025-02-11 16:39:10|184685.9|184595.9|184673.8|184583.8|184685.9|184595.9|184673.8|184583.8|6
1739291960000|2025-02-11 16:39:20|184675|184585|184676.6|184586.6|184678.8|184588.8|184675|184585|5
1739291970000|2025-02-11 16:39:30|184677.7|184587.7|184676.6|184586.6|184683.8|184593.8|184676.6|184586.6|5
1739291980000|2025-02-11 16:39:40|184678.6|184588.6|184692.6|184602.6|184694.4|184604.4|184678.6|184588.6|9
1739291990000|2025-02-11 16:39:50|184691.2|184601.2|184689.8|184599.8|184691.2|184601.2|184689.8|184599.8|2
1739292010000|2025-02-11 16:40:10|184687.5|184597.5|184686|184596|184687.5|184597.5|184683.1|184593.1|5
1739292020000|2025-02-11 16:40:20|184687.5|184597.5|184691.3|184601.3|184691.3|184601.3|184687.5|184597.5|2
1739292040000|2025-02-11 16:40:40|184689.3|184599.3|184668.1|184578.1|184689.3|184599.3|184668.1|184578.1|7
1739292050000|2025-02-11 16:40:50|184669.3|184579.3|184670.5|184580.5|184670.5|184580.5|184669.3|184579.3|2
1739292060000|2025-02-11 16:41:00|184672.8|184582.8|184672.8|184582.8|184672.8|184582.8|184672.8|184582.8|1
1739292070000|2025-02-11 16:41:10|184674|184584|184679|184589|184689.8|184599.8|184674|184584|11
1739292080000|2025-02-11 16:41:20|184681.7|184591.7|184697.8|184607.8|184709.4|184619.4|184677.3|184587.3|7
1739292090000|2025-02-11 16:41:30|184692.1|184602.1|184698.3|184608.3|184704.9|184614.9|184692.1|184602.1|6
1739292110000|2025-02-11 16:41:50|184704.3|184614.3|184715.9|184625.9|184715.9|184625.9|184697.7|184607.7|8
1739292120000|2025-02-11 16:42:00|184708.8|184618.8|184707.3|184617.3|184717.6|184627.6|184707.3|184617.3|5
1739292130000|2025-02-11 16:42:10|184712.6|184622.6|184719.3|184629.3|184720.6|184630.6|184703.9|184613.9|7
1739292140000|2025-02-11 16:42:20|184725.4|184635.4|184725.4|184635.4|184725.4|184635.4|184725.4|184635.4|1
1739292150000|2025-02-11 16:42:30|184733|184643|184736.5|184646.5|184743.7|184653.7|184733|184643|8
1739292160000|2025-02-11 16:42:40|184729.1|184639.1|184724.1|184634.1|184733.8|184643.8|184716|184626|8
1739292180000|2025-02-11 16:43:00|184717.1|184627.1|184716.4|184626.4|184717.1|184627.1|184710.9|184620.9|3
1739292190000|2025-02-11 16:43:10|184727.3|184637.3|184732.7|184642.7|184732.7|184642.7|184720.7|184630.7|4
1739292200000|2025-02-11 16:43:20|184726.7|184636.7|184732.6|184642.6|184732.6|184642.6|184726.6|184636.6|4
1739292220000|2025-02-11 16:43:40|184726.2|184636.2|184725.5|184635.5|184733.2|184643.2|184725.5|184635.5|3
1739292230000|2025-02-11 16:43:50|184730.8|184640.8|184730.8|184640.8|184730.8|184640.8|184730.8|184640.8|1
1739292240000|2025-02-11 16:44:00|184742.1|184652.1|184791.4|184701.4|184791.4|184701.4|184739.7|184649.7|7
1739292250000|2025-02-11 16:44:10|184784.4|184694.4|184783|184693|184788.7|184698.7|184775.3|184685.3|8
1739292260000|2025-02-11 16:44:20|184776.4|184686.4|184781.4|184691.4|184785.4|184695.4|184771.6|184681.6|11
1739292270000|2025-02-11 16:44:30|184769.7|184679.7|184765|184675|184777.3|184687.3|184765|184675|8
1739292280000|2025-02-11 16:44:40|184756.9|184666.9|184750.9|184660.9|184756.9|184666.9|184750.1|184660.1|3
1739292290000|2025-02-11 16:44:50|184756.2|184666.2|184751.4|184661.4|184756.2|184666.2|184742.9|184652.9|4
1739292300000|2025-02-11 16:45:00|184748|184658|184748|184658|184748|184658|184748|184658|1
1739292310000|2025-02-11 16:45:10|184745.7|184655.7|184745.6|184655.6|184746.6|184656.6|184739.7|184649.7|11
1739292320000|2025-02-11 16:45:20|184747.8|184657.8|184749.7|184659.7|184751.7|184661.7|184747.8|184657.8|3
1739292330000|2025-02-11 16:45:30|184752|184662|184747.3|184657.3|184752|184662|184747.3|184657.3|6
1739292340000|2025-02-11 16:45:40|184752.5|184662.5|184746.4|184656.4|184766|184676|184746.4|184656.4|4
1739292350000|2025-02-11 16:45:50|184745.7|184655.7|184751.7|184661.7|184751.7|184661.7|184737.7|184647.7|4
1739292370000|2025-02-11 16:46:10|184752.8|184662.8|184717.6|184627.6|184752.8|184662.8|184704.6|184614.6|18
1739292380000|2025-02-11 16:46:20|184716.4|184626.4|184705.6|184615.6|184716.7|184626.7|184704.5|184614.5|10
1739292390000|2025-02-11 16:46:30|184706.7|184616.7|184689.7|184599.7|184715.9|184625.9|184686.1|184596.1|9
1739292440000|2025-02-11 16:47:20|184690.7|184600.7|184689.4|184599.4|184691.8|184601.8|184689.4|184599.4|3
1739292450000|2025-02-11 16:47:30|184690.6|184600.6|184708.5|184618.5|184708.5|184618.5|184690.6|184600.6|6
1739292460000|2025-02-11 16:47:40|184710.9|184620.9|184710.9|184620.9|184710.9|184620.9|184710.9|184620.9|1
1739292470000|2025-02-11 16:47:50|184707|184617|184698.3|184608.3|184707|184617|184698.3|184608.3|4
1739292480000|2025-02-11 16:48:00|184696.2|184606.2|184696.2|184606.2|184696.2|184606.2|184696.2|184606.2|1
1739292490000|2025-02-11 16:48:10|184697.6|184607.6|184704.3|184614.3|184705.1|184615.1|184697.6|184607.6|5
1739292500000|2025-02-11 16:48:20|184703|184613|184704.6|184614.6|184704.6|184614.6|184703|184613|2
1739292510000|2025-02-11 16:48:30|184706.6|184616.6|184702.5|184612.5|184706.6|184616.6|184693.9|184603.9|7
1739292520000|2025-02-11 16:48:40|184700.7|184610.7|184694.2|184604.2|184700.7|184610.7|184694.2|184604.2|2
1739292530000|2025-02-11 16:48:50|184696.7|184606.7|184694.7|184604.7|184696.7|184606.7|184694.7|184604.7|2
1739292540000|2025-02-11 16:49:00|184697|184607|184676.9|184586.9|184698.1|184608.1|184673.6|184583.6|8
1739292550000|2025-02-11 16:49:10|184678.9|184588.9|184679.5|184589.5|184679.5|184589.5|184676.9|184586.9|3
1739292560000|2025-02-11 16:49:20|184679.8|184589.8|184679.4|184589.4|184680.6|184590.6|184677.3|184587.3|8
1739292570000|2025-02-11 16:49:30|184680.5|184590.5|184687.8|184597.8|184689.1|184599.1|184680.5|184590.5|8
1739292580000|2025-02-11 16:49:40|184687.6|184597.6|184693.8|184603.8|184693.8|184603.8|184685.1|184595.1|4
1739292590000|2025-02-11 16:49:50|184696.4|184606.4|184696.4|184606.4|184696.4|184606.4|184696.4|184606.4|1
1739292600000|2025-02-11 16:50:00|184697.4|184607.4|184705|184615|184708.3|184618.3|184697.4|184607.4|11
1739292610000|2025-02-11 16:50:10|184709.3|184619.3|184706|184616|184709.3|184619.3|184706|184616|2
1739292620000|2025-02-11 16:50:20|184705.9|184615.9|184712.5|184622.5|184712.5|184622.5|184705.9|184615.9|3
1739292630000|2025-02-11 16:50:30|184713.6|184623.6|184717.7|184627.7|184717.7|184627.7|184713.6|184623.6|3
1739292640000|2025-02-11 16:50:40|184716.2|184626.2|184713.2|184623.2|184716.2|184626.2|184711.1|184621.1|3
1739292660000|2025-02-11 16:51:00|184710.5|184620.5|184695.8|184605.8|184710.5|184620.5|184695.8|184605.8|7
1739292670000|2025-02-11 16:51:10|184696.9|184606.9|184711.8|184621.8|184711.8|184621.8|184696.9|184606.9|6
1739292680000|2025-02-11 16:51:20|184710.7|184620.7|184710.7|184620.7|184710.7|184620.7|184710.7|184620.7|1
1739292690000|2025-02-11 16:51:30|184710.9|184620.9|184710.7|184620.7|184710.9|184620.9|184708.4|184618.4|3
1739292700000|2025-02-11 16:51:40|184709.7|184619.7|184708.2|184618.2|184710.3|184620.3|184705.9|184615.9|7
1739292710000|2025-02-11 16:51:50|184707.1|184617.1|184703|184613|184707.1|184617.1|184700.9|184610.9|3
1739292720000|2025-02-11 16:52:00|184707.9|184617.9|184706.7|184616.7|184710.2|184620.2|184706.7|184616.7|5
1739292740000|2025-02-11 16:52:20|184702.8|184612.8|184709.5|184619.5|184709.5|184619.5|184702.8|184612.8|5
1739292760000|2025-02-11 16:52:40|184712.1|184622.1|184709.2|184619.2|184712.1|184622.1|184707.9|184617.9|3
1739292770000|2025-02-11 16:52:50|184710.2|184620.2|184710.1|184620.1|184710.2|184620.2|184710.1|184620.1|2
1739292780000|2025-02-11 16:53:00|184711.1|184621.1|184714.6|184624.6|184728.6|184638.6|184711.1|184621.1|13
1739292790000|2025-02-11 16:53:10|184713.2|184623.2|184711.1|184621.1|184713.2|184623.2|184711.1|184621.1|2
1739292800000|2025-02-11 16:53:20|184714.4|184624.4|184717.9|184627.9|184717.9|184627.9|184714.4|184624.4|2
1739292810000|2025-02-11 16:53:30|184740.4|184650.4|184747.6|184657.6|184749.6|184659.6|184740.4|184650.4|4
1739292820000|2025-02-11 16:53:40|184751.1|184661.1|184764.5|184674.5|184780.2|184690.2|184742.9|184652.9|14
1739292830000|2025-02-11 16:53:50|184766.7|184676.7|184766|184676|184769.4|184679.4|184762.5|184672.5|12
1739292840000|2025-02-11 16:54:00|184767.3|184677.3|184776.3|184686.3|184778.6|184688.6|184767.3|184677.3|9
1739292850000|2025-02-11 16:54:10|184774.2|184684.2|184766.2|184676.2|184774.2|184684.2|184766.2|184676.2|2
1739292860000|2025-02-11 16:54:20|184768.2|184678.2|184769.1|184679.1|184773.7|184683.7|184768.2|184678.2|6
1739292870000|2025-02-11 16:54:30|184773|184683|184778.8|184688.8|184780.8|184690.8|184768.6|184678.6|7
1739292880000|2025-02-11 16:54:40|184781.4|184691.4|184782.9|184692.9|184785|184695|184781.4|184691.4|3
1739292890000|2025-02-11 16:54:50|184785.3|184695.3|184825.3|184735.3|184825.3|184735.3|184785.3|184695.3|4
1739292900000|2025-02-11 16:55:00|184823.8|184733.8|184827.8|184737.8|184827.8|184737.8|184823.8|184733.8|4
1739292910000|2025-02-11 16:55:10|184826.7|184736.7|184822|184732|184826.7|184736.7|184822|184732|4
1739292920000|2025-02-11 16:55:20|184822.2|184732.2|184823.5|184733.5|184823.5|184733.5|184822.2|184732.2|2
1739292930000|2025-02-11 16:55:30|184824.5|184734.5|184822.9|184732.9|184827.5|184737.5|184822.9|184732.9|6
1739292950000|2025-02-11 16:55:50|184823.6|184733.6|184808.7|184718.7|184823.6|184733.6|184797.5|184707.5|9
1739292960000|2025-02-11 16:56:00|184803.8|184713.8|184798.5|184708.5|184803.8|184713.8|184798.5|184708.5|4
1739292970000|2025-02-11 16:56:10|184796|184706|184793.8|184703.8|184796|184706|184793.8|184703.8|2
1739293000000|2025-02-11 16:56:40|184795.9|184705.9|184793.8|184703.8|184795.9|184705.9|184793.8|184703.8|2
1739293030000|2025-02-11 16:57:10|184796.7|184706.7|184809.7|184719.7|184814.6|184724.6|184796.7|184706.7|6
1739293040000|2025-02-11 16:57:20|184814.4|184724.4|184798.8|184708.8|184814.4|184724.4|184797.5|184707.5|7
1739293050000|2025-02-11 16:57:30|184800.8|184710.8|184805.5|184715.5|184807.3|184717.3|184798.6|184708.6|7
1739293060000|2025-02-11 16:57:40|184802.5|184712.5|184797.7|184707.7|184802.5|184712.5|184797.7|184707.7|2
1739293070000|2025-02-11 16:57:50|184796.2|184706.2|184790.6|184700.6|184796.2|184706.2|184790.6|184700.6|4
1739293080000|2025-02-11 16:58:00|184789.5|184699.5|184788.5|184698.5|184789.5|184699.5|184788.5|184698.5|2
1739293100000|2025-02-11 16:58:20|184783.8|184693.8|184784.1|184694.1|184786.3|184696.3|184781.4|184691.4|5
1739293110000|2025-02-11 16:58:30|184785.1|184695.1|184792.4|184702.4|184792.4|184702.4|184785.1|184695.1|3
1739293120000|2025-02-11 16:58:40|184787.5|184697.5|184784.3|184694.3|184795.9|184705.9|184784.3|184694.3|8
1739293130000|2025-02-11 16:58:50|184782.2|184692.2|184782.2|184692.2|184782.2|184692.2|184782.2|184692.2|1
1739293140000|2025-02-11 16:59:00|184779.9|184689.9|184779.9|184689.9|184779.9|184689.9|184779.9|184689.9|1
1739293160000|2025-02-11 16:59:20|184781.9|184691.9|184781.9|184691.9|184781.9|184691.9|184781.9|184691.9|1
1739293170000|2025-02-11 16:59:30|184784.1|184694.1|184780.7|184690.7|184784.3|184694.3|184780.7|184690.7|3
1739293180000|2025-02-11 16:59:40|184782.8|184692.8|184784.6|184694.6|184785|184695|184782.8|184692.8|3
1739293190000|2025-02-11 16:59:50|184782.4|184692.4|184784.5|184694.5|184784.5|184694.5|184782.4|184692.4|2
1739293200000|2025-02-11 17:00:00|184786.5|184696.5|184806.7|184716.7|184811.4|184721.4|184786.5|184696.5|14
1739293220000|2025-02-11 17:00:20|184808.9|184718.9|184803.8|184713.8|184808.9|184718.9|184803.8|184713.8|5
1739293230000|2025-02-11 17:00:30|184801.3|184711.3|184791.7|184701.7|184801.3|184711.3|184783.8|184693.8|10
1739293240000|2025-02-11 17:00:40|184784.7|184694.7|184803.3|184713.3|184803.3|184713.3|184784.7|184694.7|3
1739293250000|2025-02-11 17:00:50|184807.8|184717.8|184825.5|184735.5|184828.8|184738.8|184807.8|184717.8|11
1739293260000|2025-02-11 17:01:00|184816.7|184726.7|184817.3|184727.3|184817.3|184727.3|184809.7|184719.7|3
1739293270000|2025-02-11 17:01:10|184815.4|184725.4|184811.3|184721.3|184816.6|184726.6|184811.3|184721.3|3
1739293290000|2025-02-11 17:01:30|184817.5|184727.5|184811.6|184721.6|184817.5|184727.5|184810.1|184720.1|4
1739293300000|2025-02-11 17:01:40|184807.1|184717.1|184807.1|184717.1|184807.1|184717.1|184807.1|184717.1|1
1739293310000|2025-02-11 17:01:50|184800.6|184710.6|184813.6|184723.6|184813.6|184723.6|184800.6|184710.6|3
1739293320000|2025-02-11 17:02:00|184806.6|184716.6|184802.5|184712.5|184806.6|184716.6|184794.6|184704.6|5
1739293330000|2025-02-11 17:02:10|184808.4|184718.4|184820.1|184730.1|184825.9|184735.9|184808.4|184718.4|3
1739293340000|2025-02-11 17:02:20|184823.7|184733.7|184826.2|184736.2|184827.5|184737.5|184819.8|184729.8|9
1739293350000|2025-02-11 17:02:30|184819.8|184729.8|184825.8|184735.8|184825.8|184735.8|184819.8|184729.8|2
1739293360000|2025-02-11 17:02:40|184817.8|184727.8|184829.5|184739.5|184833.2|184743.2|184817.8|184727.8|6
1739293370000|2025-02-11 17:02:50|184833.9|184743.9|184826.6|184736.6|184838.4|184748.4|184826.6|184736.6|4
1739293380000|2025-02-11 17:03:00|184829.8|184739.8|184827.3|184737.3|184833.1|184743.1|184827.3|184737.3|3
1739293390000|2025-02-11 17:03:10|184833.4|184743.4|184827.2|184737.2|184833.4|184743.4|184827.2|184737.2|2
1739293420000|2025-02-11 17:03:40|184827.3|184737.3|184824.2|184734.2|184827.3|184737.3|184824.2|184734.2|2
1739293430000|2025-02-11 17:03:50|184827.4|184737.4|184827.2|184737.2|184837|184747|184827.2|184737.2|7
1739293440000|2025-02-11 17:04:00|184826.2|184736.2|184830.2|184740.2|184831|184741|184826.2|184736.2|5
1739293450000|2025-02-11 17:04:10|184833.9|184743.9|184841.4|184751.4|184841.4|184751.4|184833.3|184743.3|7
1739293460000|2025-02-11 17:04:20|184842.6|184752.6|184873.5|184783.5|184873.5|184783.5|184842.6|184752.6|7
1739293470000|2025-02-11 17:04:30|184869.3|184779.3|184877.9|184787.9|184879.6|184789.6|184869.3|184779.3|7
1739293480000|2025-02-11 17:04:40|184878.7|184788.7|184880.4|184790.4|184883.2|184793.2|184876.4|184786.4|7
1739293490000|2025-02-11 17:04:50|184876.3|184786.3|184876.3|184786.3|184877.3|184787.3|184876.3|184786.3|3
1739293500000|2025-02-11 17:05:00|184874.9|184784.9|184876.2|184786.2|184878.3|184788.3|184873.7|184783.7|5
1739293510000|2025-02-11 17:05:10|184876.4|184786.4|184870.5|184780.5|184876.4|184786.4|184870.5|184780.5|2
1739293520000|2025-02-11 17:05:20|184876.3|184786.3|184868.3|184778.3|184876.4|184786.4|184867.3|184777.3|6
1739293530000|2025-02-11 17:05:30|184874.5|184784.5|184874.5|184784.5|184874.5|184784.5|184874.5|184784.5|1
1739293550000|2025-02-11 17:05:50|184862|184772|184848.7|184758.7|184873|184783|184841|184751|11
1739293560000|2025-02-11 17:06:00|184854.4|184764.4|184850.7|184760.7|184856.4|184766.4|184848.8|184758.8|4
1739293570000|2025-02-11 17:06:10|184853|184763|184852.7|184762.7|184853.1|184763.1|184846.2|184756.2|4
1739293580000|2025-02-11 17:06:20|184860.1|184770.1|184843.8|184753.8|184860.1|184770.1|184843.8|184753.8|6
1739293590000|2025-02-11 17:06:30|184837.4|184747.4|184834.4|184744.4|184838.8|184748.8|184828.3|184738.3|7
1739293600000|2025-02-11 17:06:40|184840.9|184750.9|184835|184745|184840.9|184750.9|184835|184745|2
1739293610000|2025-02-11 17:06:50|184829.1|184739.1|184832.3|184742.3|184832.3|184742.3|184819.3|184729.3|7
1739293620000|2025-02-11 17:07:00|184824.2|184734.2|184828|184738|184832.8|184742.8|184824.2|184734.2|4
1739293630000|2025-02-11 17:07:10|184840.5|184750.5|184839.6|184749.6|184840.5|184750.5|184839.6|184749.6|2
1739293640000|2025-02-11 17:07:20|184845.9|184755.9|184842.5|184752.5|184845.9|184755.9|184836.6|184746.6|4
1739293660000|2025-02-11 17:07:40|184848.5|184758.5|184850.2|184760.2|184850.2|184760.2|184834.2|184744.2|5
1739293670000|2025-02-11 17:07:50|184853.2|184763.2|184843.9|184753.9|184853.2|184763.2|184843.9|184753.9|2
1739293680000|2025-02-11 17:08:00|184838|184748|184838|184748|184838|184748|184838|184748|1
1739293710000|2025-02-11 17:08:30|184818.2|184728.2|184829.6|184739.6|184830.2|184740.2|184818.2|184728.2|5
1739293720000|2025-02-11 17:08:40|184823.4|184733.4|184843.5|184753.5|184843.5|184753.5|184823.4|184733.4|6
1739293730000|2025-02-11 17:08:50|184850|184760|184855.8|184765.8|184855.8|184765.8|184850|184760|2
1739293740000|2025-02-11 17:09:00|184844.1|184754.1|184852.1|184762.1|184852.1|184762.1|184844.1|184754.1|2
1739293760000|2025-02-11 17:09:20|184839.1|184749.1|184835.6|184745.6|184841.4|184751.4|184830.3|184740.3|8
1739293770000|2025-02-11 17:09:30|184829.3|184739.3|184845.9|184755.9|184852|184762|184829.3|184739.3|5
1739293780000|2025-02-11 17:09:40|184852.3|184762.3|184853.1|184763.1|184853.1|184763.1|184841.9|184751.9|3
1739293790000|2025-02-11 17:09:50|184843.6|184753.6|184851|184761|184851.4|184761.4|184841.8|184751.8|7
1739293800000|2025-02-11 17:10:00|184839.9|184749.9|184849.8|184759.8|184856.2|184766.2|184832|184742|9
1739293810000|2025-02-11 17:10:10|184843.5|184753.5|184846.2|184756.2|184852.2|184762.2|184843.1|184753.1|7
1739293820000|2025-02-11 17:10:20|184839|184749|184861.7|184771.7|184875.6|184785.6|184839|184749|15
1739293830000|2025-02-11 17:10:30|184853.5|184763.5|184855.4|184765.4|184869.6|184779.6|184853.5|184763.5|9
1739293840000|2025-02-11 17:10:40|184862.9|184772.9|184861.4|184771.4|184871|184781|184855.8|184765.8|7
1739293850000|2025-02-11 17:10:50|184855.8|184765.8|184861.8|184771.8|184868.4|184778.4|184854.1|184764.1|11
1739293860000|2025-02-11 17:11:00|184850.7|184760.7|184858.9|184768.9|184858.9|184768.9|184850.7|184760.7|3
1739293870000|2025-02-11 17:11:10|184853.2|184763.2|184850.8|184760.8|184853.2|184763.2|184850.8|184760.8|2
1739293880000|2025-02-11 17:11:20|184845.2|184755.2|184852.7|184762.7|184852.7|184762.7|184845.2|184755.2|2
1739293890000|2025-02-11 17:11:30|184846|184756|184866|184776|184866|184776|184827.9|184737.9|8
1739293900000|2025-02-11 17:11:40|184858.6|184768.6|184858.6|184768.6|184858.6|184768.6|184858.6|184768.6|1
1739293910000|2025-02-11 17:11:50|184866.6|184776.6|184866.6|184776.6|184866.6|184776.6|184866.6|184776.6|1
1739293930000|2025-02-11 17:12:10|184858.4|184768.4|184858.4|184768.4|184858.4|184768.4|184858.4|184768.4|1
1739293950000|2025-02-11 17:12:30|184832.9|184742.9|184845.7|184755.7|184854.4|184764.4|184832.9|184742.9|6
1739293960000|2025-02-11 17:12:40|184839.2|184749.2|184827.2|184737.2|184839.2|184749.2|184827.2|184737.2|4
1739293970000|2025-02-11 17:12:50|184819.4|184729.4|184814|184724|184825.9|184735.9|184807.7|184717.7|6
1739293980000|2025-02-11 17:13:00|184820.3|184730.3|184810.5|184720.5|184820.3|184730.3|184810.2|184720.2|11
1739293990000|2025-02-11 17:13:10|184818.4|184728.4|184809.8|184719.8|184818.4|184728.4|184809.8|184719.8|9
1739294000000|2025-02-11 17:13:20|184817|184727|184824.8|184734.8|184830|184740|184809|184719|15
1739294010000|2025-02-11 17:13:30|184816.8|184726.8|184824.9|184734.9|184830.7|184740.7|184816.8|184726.8|5
1739294030000|2025-02-11 17:13:50|184830.7|184740.7|184830.7|184740.7|184830.7|184740.7|184830.7|184740.7|1
1739294070000|2025-02-11 17:14:30|184821.6|184731.6|184827.8|184737.8|184827.8|184737.8|184821.6|184731.6|2
1739294080000|2025-02-11 17:14:40|184821.7|184731.7|184823.4|184733.4|184829.2|184739.2|184817.4|184727.4|7
1739294090000|2025-02-11 17:14:50|184829.3|184739.3|184828.8|184738.8|184829.3|184739.3|184821.6|184731.6|3
1739294100000|2025-02-11 17:15:00|184822.3|184732.3|184828|184738|184828|184738|184822.3|184732.3|2
1739294110000|2025-02-11 17:15:10|184834.3|184744.3|184834.5|184744.5|184834.5|184744.5|184822.1|184732.1|5
1739294120000|2025-02-11 17:15:20|184826.5|184736.5|184827.2|184737.2|184833.7|184743.7|184820.9|184730.9|5
1739294130000|2025-02-11 17:15:30|184820.5|184730.5|184820.5|184730.5|184820.5|184730.5|184820.5|184730.5|1
1739294140000|2025-02-11 17:15:40|184827.7|184737.7|184833.3|184743.3|184833.3|184743.3|184827.7|184737.7|2
1739294150000|2025-02-11 17:15:50|184839.5|184749.5|184826.7|184736.7|184839.5|184749.5|184826.7|184736.7|4
1739294160000|2025-02-11 17:16:00|184832.8|184742.8|184830.4|184740.4|184832.8|184742.8|184824.7|184734.7|5
1739294170000|2025-02-11 17:16:10|184824.7|184734.7|184831.3|184741.3|184831.3|184741.3|184824.7|184734.7|2
1739294180000|2025-02-11 17:16:20|184824.3|184734.3|184819.7|184729.7|184825.4|184735.4|184817.2|184727.2|5
1739294190000|2025-02-11 17:16:30|184817.5|184727.5|184803.8|184713.8|184819.8|184729.8|184803.8|184713.8|9
1739294200000|2025-02-11 17:16:40|184810.6|184720.6|184813.1|184723.1|184813.1|184723.1|184800.2|184710.2|7
1739294210000|2025-02-11 17:16:50|184806.5|184716.5|184794.2|184704.2|184813.2|184723.2|184794.2|184704.2|7
1739294220000|2025-02-11 17:17:00|184791.2|184701.2|184777.6|184687.6|184791.2|184701.2|184775.9|184685.9|7
1739294240000|2025-02-11 17:17:20|184788.7|184698.7|184785.7|184695.7|184788.7|184698.7|184780|184690|3
1739294250000|2025-02-11 17:17:30|184779.2|184689.2|184784.9|184694.9|184784.9|184694.9|184779.2|184689.2|2
1739294260000|2025-02-11 17:17:40|184773.5|184683.5|184779.9|184689.9|184779.9|184689.9|184773.5|184683.5|2
1739294270000|2025-02-11 17:17:50|184785.8|184695.8|184792.8|184702.8|184792.8|184702.8|184785.7|184695.7|4
1739294280000|2025-02-11 17:18:00|184786.1|184696.1|184807.1|184717.1|184807.1|184717.1|184786.1|184696.1|5
1739294290000|2025-02-11 17:18:10|184801|184711|184796.6|184706.6|184803.1|184713.1|184795.1|184705.1|4
1739294300000|2025-02-11 17:18:20|184802.3|184712.3|184802.3|184712.3|184802.3|184712.3|184802.3|184712.3|1
1739294310000|2025-02-11 17:18:30|184801|184711|184805.7|184715.7|184805.7|184715.7|184801|184711|9
1739294320000|2025-02-11 17:18:40|184807|184717|184799.6|184709.6|184807|184717|184799.6|184709.6|4
1739294330000|2025-02-11 17:18:50|184798.4|184708.4|184807.9|184717.9|184809.2|184719.2|184798.4|184708.4|5
1739294340000|2025-02-11 17:19:00|184814.8|184724.8|184814.8|184724.8|184814.8|184724.8|184814.8|184724.8|1
1739294350000|2025-02-11 17:19:10|184811.8|184721.8|184796.4|184706.4|184818.4|184728.4|184788.6|184698.6|8
1739294360000|2025-02-11 17:19:20|184790.7|184700.7|184801.8|184711.8|184809.1|184719.1|184789.1|184699.1|15
1739294370000|2025-02-11 17:19:30|184803.1|184713.1|184806.6|184716.6|184806.6|184716.6|184803.1|184713.1|3
1739294380000|2025-02-11 17:19:40|184806|184716|184800.1|184710.1|184809.8|184719.8|184793.8|184703.8|10
1739294390000|2025-02-11 17:19:50|184793.5|184703.5|184783.9|184693.9|184800.9|184710.9|184777.7|184687.7|6
1739294400000|2025-02-11 17:20:00|184789.7|184699.7|184787.4|184697.4|184792.6|184702.6|184781.2|184691.2|5
1739294410000|2025-02-11 17:20:10|184773.9|184683.9|184781.2|184691.2|184789.2|184699.2|184773.9|184683.9|8
1739294420000|2025-02-11 17:20:20|184787.6|184697.6|184799.9|184709.9|184799.9|184709.9|184780.3|184690.3|5
1739294430000|2025-02-11 17:20:30|184805.9|184715.9|184803.7|184713.7|184805.9|184715.9|184800|184710|3
1739294440000|2025-02-11 17:20:40|184801.3|184711.3|184807.4|184717.4|184808.4|184718.4|184799.3|184709.3|8
1739294450000|2025-02-11 17:20:50|184799.9|184709.9|184806.8|184716.8|184808.9|184718.9|184799.9|184709.9|8
1739294460000|2025-02-11 17:21:00|184801.3|184711.3|184799.6|184709.6|184804.4|184714.4|184795.1|184705.1|10
1739294470000|2025-02-11 17:21:10|184800.6|184710.6|184806.3|184716.3|184806.3|184716.3|184800.6|184710.6|4
1739294480000|2025-02-11 17:21:20|184803.8|184713.8|184809.7|184719.7|184809.7|184719.7|184803.8|184713.8|11
1739294490000|2025-02-11 17:21:30|184811.1|184721.1|184812.7|184722.7|184813.7|184723.7|184811.1|184721.1|3
1739294500000|2025-02-11 17:21:40|184820.2|184730.2|184811.6|184721.6|184820.3|184730.3|184811.6|184721.6|3
1739294510000|2025-02-11 17:21:50|184805.6|184715.6|184816.3|184726.3|184818.9|184728.9|184805.6|184715.6|9
1739294520000|2025-02-11 17:22:00|184815.1|184725.1|184806.1|184716.1|184815.1|184725.1|184799.7|184709.7|3
1739294530000|2025-02-11 17:22:10|184799|184709|184812.1|184722.1|184812.2|184722.2|184799|184709|5
1739294540000|2025-02-11 17:22:20|184805.1|184715.1|184806.8|184716.8|184814.9|184724.9|184800|184710|7
1739294550000|2025-02-11 17:22:30|184814|184724|184816.9|184726.9|184816.9|184726.9|184814|184724|2
1739294560000|2025-02-11 17:22:40|184819.8|184729.8|184813.7|184723.7|184819.8|184729.8|184813.7|184723.7|2
1739294570000|2025-02-11 17:22:50|184819.4|184729.4|184818|184728|184819.4|184729.4|184810.7|184720.7|3
1739294580000|2025-02-11 17:23:00|184823.3|184733.3|184854.7|184764.7|184857.8|184767.8|184823.3|184733.3|9
1739294590000|2025-02-11 17:23:10|184850.8|184760.8|184850.8|184760.8|184850.8|184760.8|184850.8|184760.8|1
1739294600000|2025-02-11 17:23:20|184854|184764|184857|184767|184857.3|184767.3|184854|184764|3
1739294610000|2025-02-11 17:23:30|184859.9|184769.9|184851.5|184761.5|184859.9|184769.9|184851.2|184761.2|5
1739294620000|2025-02-11 17:23:40|184855.7|184765.7|184855.7|184765.7|184855.7|184765.7|184855.7|184765.7|1
1739294640000|2025-02-11 17:24:00|184850.5|184760.5|184855.1|184765.1|184855.1|184765.1|184850.5|184760.5|2
1739294650000|2025-02-11 17:24:10|184858.5|184768.5|184854.7|184764.7|184858.5|184768.5|184854.7|184764.7|2
1739294660000|2025-02-11 17:24:20|184852.5|184762.5|184852.5|184762.5|184852.5|184762.5|184852.5|184762.5|1
1739294670000|2025-02-11 17:24:30|184856.1|184766.1|184861|184771|184861|184771|184856.1|184766.1|3
1739294690000|2025-02-11 17:24:50|184860.2|184770.2|184860.2|184770.2|184860.2|184770.2|184860.2|184770.2|1
1739294700000|2025-02-11 17:25:00|184854.6|184764.6|184846.3|184756.3|184854.6|184764.6|184842.8|184752.8|5
1739294710000|2025-02-11 17:25:10|184849.8|184759.8|184849.9|184759.9|184852.7|184762.7|184845.6|184755.6|5
1739294720000|2025-02-11 17:25:20|184856.6|184766.6|184858.2|184768.2|184861.2|184771.2|184856.6|184766.6|5
1739294730000|2025-02-11 17:25:30|184852.4|184762.4|184854.7|184764.7|184881.2|184791.2|184852.4|184762.4|12
1739294740000|2025-02-11 17:25:40|184860.4|184770.4|184848.4|184758.4|184860.4|184770.4|184848.4|184758.4|3
1739294760000|2025-02-11 17:26:00|184851.3|184761.3|184849.6|184759.6|184851.3|184761.3|184840.3|184750.3|5
1739294770000|2025-02-11 17:26:10|184853.5|184763.5|184851.8|184761.8|184853.5|184763.5|184845.2|184755.2|6
1739294780000|2025-02-11 17:26:20|184844.6|184754.6|184846.3|184756.3|184852.8|184762.8|184844.6|184754.6|3
1739294790000|2025-02-11 17:26:30|184853.5|184763.5|184854.1|184764.1|184854.1|184764.1|184847.7|184757.7|3
1739294800000|2025-02-11 17:26:40|184848.4|184758.4|184854.7|184764.7|184854.7|184764.7|184848.4|184758.4|3
1739294810000|2025-02-11 17:26:50|184858.3|184768.3|184852.5|184762.5|184858.3|184768.3|184852.5|184762.5|3
1739294820000|2025-02-11 17:27:00|184846|184756|184844.7|184754.7|184850.9|184760.9|184836.9|184746.9|4
1739294830000|2025-02-11 17:27:10|184838.8|184748.8|184844.5|184754.5|184845|184755|184838.8|184748.8|4
1739294840000|2025-02-11 17:27:20|184847.7|184757.7|184846.9|184756.9|184853.1|184763.1|184846.9|184756.9|6
1739294850000|2025-02-11 17:27:30|184841.3|184751.3|184847.9|184757.9|184847.9|184757.9|184841.3|184751.3|2
1739294860000|2025-02-11 17:27:40|184840.5|184750.5|184848.2|184758.2|184849.7|184759.7|184840.5|184750.5|5
1739294870000|2025-02-11 17:27:50|184851|184761|184846.7|184756.7|184851|184761|184846.7|184756.7|2
1739294880000|2025-02-11 17:28:00|184853.6|184763.6|184848.2|184758.2|184854|184764|184844.2|184754.2|12
1739294890000|2025-02-11 17:28:10|184852.3|184762.3|184850.2|184760.2|184852.8|184762.8|184840.1|184750.1|5
1739294900000|2025-02-11 17:28:20|184854.7|184764.7|184850.6|184760.6|184854.7|184764.7|184843.9|184753.9|5
1739294910000|2025-02-11 17:28:30|184839.7|184749.7|184830.4|184740.4|184850.5|184760.5|184830.4|184740.4|15
1739294920000|2025-02-11 17:28:40|184823.7|184733.7|184823.7|184733.7|184823.7|184733.7|184823.7|184733.7|1
1739294930000|2025-02-11 17:28:50|184819.2|184729.2|184820.9|184730.9|184827.1|184737.1|184819.2|184729.2|3
1739294940000|2025-02-11 17:29:00|184828.2|184738.2|184828.2|184738.2|184828.2|184738.2|184828.2|184738.2|1
1739294950000|2025-02-11 17:29:10|184831.6|184741.6|184831.9|184741.9|184831.9|184741.9|184828.7|184738.7|3
1739294960000|2025-02-11 17:29:20|184835.1|184745.1|184830|184740|184835.1|184745.1|184826.1|184736.1|8
1739294970000|2025-02-11 17:29:30|184833.6|184743.6|184829.5|184739.5|184833.6|184743.6|184824.8|184734.8|5
1739294980000|2025-02-11 17:29:40|184830.7|184740.7|184828.2|184738.2|184830.7|184740.7|184825|184735|6
1739294990000|2025-02-11 17:29:50|184831|184741|184831|184741|184831|184741|184831|184741|1
1739295000000|2025-02-11 17:30:00|184824.5|184734.5|184831.1|184741.1|184833.8|184743.8|184824.5|184734.5|4
1739295010000|2025-02-11 17:30:10|184826.6|184736.6|184828.4|184738.4|184836.7|184746.7|184826.6|184736.6|8
1739295020000|2025-02-11 17:30:20|184828.7|184738.7|184825.9|184735.9|184830.3|184740.3|184825.9|184735.9|6
1739295040000|2025-02-11 17:30:40|184824.9|184734.9|184824.9|184734.9|184824.9|184734.9|184824.9|184734.9|1
1739295050000|2025-02-11 17:30:50|184823.9|184733.9|184823.9|184733.9|184823.9|184733.9|184823.9|184733.9|1
1739295060000|2025-02-11 17:31:00|184827.2|184737.2|184824.5|184734.5|184830.1|184740.1|184824.3|184734.3|9
1739295090000|2025-02-11 17:31:30|184822.5|184732.5|184822.5|184732.5|184822.5|184732.5|184822.5|184732.5|1
1739295100000|2025-02-11 17:31:40|184818.1|184728.1|184818.1|184728.1|184818.1|184728.1|184818.1|184728.1|1
1739295110000|2025-02-11 17:31:50|184821.1|184731.1|184817.4|184727.4|184821.1|184731.1|184817.4|184727.4|2
1739295120000|2025-02-11 17:32:00|184819.6|184729.6|184821.3|184731.3|184822.1|184732.1|184818.9|184728.9|6
1739295130000|2025-02-11 17:32:10|184821.9|184731.9|184821.9|184731.9|184821.9|184731.9|184821.9|184731.9|1
1739295150000|2025-02-11 17:32:30|184822.9|184732.9|184823.9|184733.9|184823.9|184733.9|184822.9|184732.9|2
1739295170000|2025-02-11 17:32:50|184828.6|184738.6|184834.5|184744.5|184834.5|184744.5|184828.6|184738.6|2
1739295180000|2025-02-11 17:33:00|184841.2|184751.2|184833.3|184743.3|184841.2|184751.2|184830.7|184740.7|4
1739295190000|2025-02-11 17:33:10|184825.7|184735.7|184830.9|184740.9|184831.9|184741.9|184825.7|184735.7|5
1739295200000|2025-02-11 17:33:20|184824.8|184734.8|184827.2|184737.2|184834.3|184744.3|184819.4|184729.4|6
1739295210000|2025-02-11 17:33:30|184834.5|184744.5|184806.6|184716.6|184834.5|184744.5|184806.6|184716.6|6
1739295220000|2025-02-11 17:33:40|184802.8|184712.8|184789.3|184699.3|184802.8|184712.8|184789.3|184699.3|2
1739295240000|2025-02-11 17:34:00|184786.5|184696.5|184793.5|184703.5|184794.2|184704.2|184786.5|184696.5|4
1739295250000|2025-02-11 17:34:10|184803.7|184713.7|184803.7|184713.7|184803.7|184713.7|184803.7|184713.7|1
1739295260000|2025-02-11 17:34:20|184807.7|184717.7|184803.7|184713.7|184807.7|184717.7|184797.9|184707.9|6
1739295270000|2025-02-11 17:34:30|184810.9|184720.9|184820.2|184730.2|184825.9|184735.9|184810.9|184720.9|9
1739295280000|2025-02-11 17:34:40|184814.3|184724.3|184823|184733|184823|184733|184814.3|184724.3|10
1739295290000|2025-02-11 17:34:50|184826|184736|184826.4|184736.4|184836.4|184746.4|184821.9|184731.9|7
1739295300000|2025-02-11 17:35:00|184830.3|184740.3|184829.8|184739.8|184832.7|184742.7|184823.5|184733.5|6
1739295310000|2025-02-11 17:35:10|184833.5|184743.5|184825.4|184735.4|184833.5|184743.5|184825.4|184735.4|2
1739295320000|2025-02-11 17:35:20|184829.1|184739.1|184827|184737|184833.2|184743.2|184826.7|184736.7|7
1739295330000|2025-02-11 17:35:30|184833.6|184743.6|184821.9|184731.9|184833.6|184743.6|184809.9|184719.9|9
1739295340000|2025-02-11 17:35:40|184814.6|184724.6|184822.1|184732.1|184822.1|184732.1|184814.6|184724.6|4
1739295360000|2025-02-11 17:36:00|184827.8|184737.8|184814.7|184724.7|184827.8|184737.8|184814.7|184724.7|3
1739295370000|2025-02-11 17:36:10|184821.3|184731.3|184819.2|184729.2|184828|184738|184819.2|184729.2|4
1739295380000|2025-02-11 17:36:20|184824.9|184734.9|184824.9|184734.9|184824.9|184734.9|184824.9|184734.9|1
1739295390000|2025-02-11 17:36:30|184818|184728|184819.1|184729.1|184825.3|184735.3|184817.5|184727.5|4
1739295400000|2025-02-11 17:36:40|184826.9|184736.9|184829.4|184739.4|184832.3|184742.3|184820.4|184730.4|5
1739295410000|2025-02-11 17:36:50|184822.7|184732.7|184826.7|184736.7|184828.8|184738.8|184820.3|184730.3|6
1739295420000|2025-02-11 17:37:00|184820.5|184730.5|184826.1|184736.1|184826.1|184736.1|184820.5|184730.5|2
1739295430000|2025-02-11 17:37:10|184819.8|184729.8|184820.9|184730.9|184821.4|184731.4|184813.2|184723.2|7
1739295440000|2025-02-11 17:37:20|184812.9|184722.9|184817.8|184727.8|184819.1|184729.1|184812.9|184722.9|3
1739295450000|2025-02-11 17:37:30|184819.1|184729.1|184819.3|184729.3|184819.3|184729.3|184813.2|184723.2|3
1739295460000|2025-02-11 17:37:40|184824.9|184734.9|184809.7|184719.7|184830.1|184740.1|184809.7|184719.7|10
1739295470000|2025-02-11 17:37:50|184803.7|184713.7|184816.6|184726.6|184816.6|184726.6|184803.7|184713.7|4
1739295480000|2025-02-11 17:38:00|184821.2|184731.2|184816.7|184726.7|184821.2|184731.2|184810.7|184720.7|3
1739295490000|2025-02-11 17:38:10|184824.7|184734.7|184808.6|184718.6|184824.7|184734.7|184808.6|184718.6|3
1739295500000|2025-02-11 17:38:20|184814.6|184724.6|184814.6|184724.6|184814.6|184724.6|184814.6|184724.6|1
1739295510000|2025-02-11 17:38:30|184805.5|184715.5|184822.8|184732.8|184822.8|184732.8|184805.5|184715.5|2
1739295520000|2025-02-11 17:38:40|184816.4|184726.4|184801|184711|184816.4|184726.4|184801|184711|4
1739295530000|2025-02-11 17:38:50|184808.3|184718.3|184808.3|184718.3|184808.3|184718.3|184808.3|184718.3|1
1739295540000|2025-02-11 17:39:00|184807.8|184717.8|184796.1|184706.1|184807.8|184717.8|184790.6|184700.6|5
1739295550000|2025-02-11 17:39:10|184802.7|184712.7|184798|184708|184807.3|184717.3|184795|184705|10
1739295560000|2025-02-11 17:39:20|184804|184714|184811.1|184721.1|184811.1|184721.1|184804|184714|3
1739295570000|2025-02-11 17:39:30|184803.8|184713.8|184803.1|184713.1|184809.9|184719.9|184803.1|184713.1|3
1739295580000|2025-02-11 17:39:40|184792.4|184702.4|184798.5|184708.5|184799.8|184709.8|184792.4|184702.4|6
1739295590000|2025-02-11 17:39:50|184792.1|184702.1|184789.8|184699.8|184792.1|184702.1|184782.6|184692.6|7
1739295600000|2025-02-11 17:40:00|184783.2|184693.2|184790.9|184700.9|184790.9|184700.9|184783.2|184693.2|4
1739295610000|2025-02-11 17:40:10|184782.3|184692.3|184793.8|184703.8|184794.6|184704.6|184773.5|184683.5|7
1739295620000|2025-02-11 17:40:20|184800.1|184710.1|184802|184712|184806.6|184716.6|184793.5|184703.5|7
1739295630000|2025-02-11 17:40:30|184807.6|184717.6|184798.9|184708.9|184807.6|184717.6|184798.9|184708.9|4
1739295640000|2025-02-11 17:40:40|184806|184716|184799.6|184709.6|184806|184716|184799.6|184709.6|2
1739295650000|2025-02-11 17:40:50|184805.6|184715.6|184805.6|184715.6|184805.6|184715.6|184805.6|184715.6|1
1739295660000|2025-02-11 17:41:00|184798.5|184708.5|184804.7|184714.7|184804.7|184714.7|184798.5|184708.5|2
1739295670000|2025-02-11 17:41:10|184811.1|184721.1|184804.8|184714.8|184811.1|184721.1|184804.8|184714.8|2
1739295680000|2025-02-11 17:41:20|184810.8|184720.8|184813.3|184723.3|184820.7|184730.7|184803.2|184713.2|10
1739295690000|2025-02-11 17:41:30|184820.7|184730.7|184822.3|184732.3|184827.5|184737.5|184815.1|184725.1|10
1739295700000|2025-02-11 17:41:40|184810.8|184720.8|184823|184733|184824.2|184734.2|184810|184720|10
1739295710000|2025-02-11 17:41:50|184815.3|184725.3|184817.9|184727.9|184823.9|184733.9|184811.6|184721.6|6
1739295720000|2025-02-11 17:42:00|184800.5|184710.5|184829.9|184739.9|184831.9|184741.9|184800.5|184710.5|10
1739295730000|2025-02-11 17:42:10|184813.5|184723.5|184815.5|184725.5|184825.9|184735.9|184810.4|184720.4|8
1739295740000|2025-02-11 17:42:20|184809|184719|184818.3|184728.3|184819.2|184729.2|184809|184719|7
1739295750000|2025-02-11 17:42:30|184812.5|184722.5|184811|184721|184816.9|184726.9|184803.8|184713.8|11
1739295760000|2025-02-11 17:42:40|184805.4|184715.4|184796.4|184706.4|184811.6|184721.6|184784.4|184694.4|13
1739295770000|2025-02-11 17:42:50|184790.7|184700.7|184791.2|184701.2|184798.7|184708.7|184782.8|184692.8|12
1739295780000|2025-02-11 17:43:00|184781.9|184691.9|184792.8|184702.8|184792.8|184702.8|184774.9|184684.9|7
1739295790000|2025-02-11 17:43:10|184787.2|184697.2|184795.8|184705.8|184797.1|184707.1|184787.2|184697.2|8
1739295800000|2025-02-11 17:43:20|184794.1|184704.1|184791.4|184701.4|184796|184706|184788.5|184698.5|7
1739295810000|2025-02-11 17:43:30|184797.8|184707.8|184791.9|184701.9|184797.8|184707.8|184791.9|184701.9|3
1739295820000|2025-02-11 17:43:40|184780.9|184690.9|184792.1|184702.1|184796.7|184706.7|184780.9|184690.9|5
1739295830000|2025-02-11 17:43:50|184803.3|184713.3|184799.9|184709.9|184803.3|184713.3|184792.7|184702.7|8
1739295840000|2025-02-11 17:44:00|184793.6|184703.6|184793.1|184703.1|184800.2|184710.2|184793.1|184703.1|6
1739295850000|2025-02-11 17:44:10|184799.6|184709.6|184795.8|184705.8|184801.8|184711.8|184786.6|184696.6|6
1739295860000|2025-02-11 17:44:20|184802.5|184712.5|184795.5|184705.5|184803.3|184713.3|184788.2|184698.2|7
1739295870000|2025-02-11 17:44:30|184801.7|184711.7|184793.1|184703.1|184801.7|184711.7|184793.1|184703.1|5
1739295880000|2025-02-11 17:44:40|184799.5|184709.5|184796.8|184706.8|184805|184715|184793|184703|9
1739295890000|2025-02-11 17:44:50|184802.4|184712.4|184800.8|184710.8|184802.4|184712.4|184788.8|184698.8|6
1739295900000|2025-02-11 17:45:00|184793.2|184703.2|184804.4|184714.4|184804.5|184714.5|184792.4|184702.4|6
1739295910000|2025-02-11 17:45:10|184798.8|184708.8|184792.9|184702.9|184799.7|184709.7|184786.3|184696.3|22
1739295920000|2025-02-11 17:45:20|184787|184697|184807.7|184717.7|184807.7|184717.7|184785.7|184695.7|11
1739295930000|2025-02-11 17:45:30|184813.8|184723.8|184823.6|184733.6|184823.6|184733.6|184808.4|184718.4|10
1739295940000|2025-02-11 17:45:40|184818|184728|184830.8|184740.8|184830.8|184740.8|184818|184728|6
1739295950000|2025-02-11 17:45:50|184824.2|184734.2|184811.9|184721.9|184824.2|184734.2|184791.4|184701.4|13
1739295960000|2025-02-11 17:46:00|184819.5|184729.5|184805.5|184715.5|184819.5|184729.5|184797.8|184707.8|11
1739295970000|2025-02-11 17:46:10|184806.2|184716.2|184806.2|184716.2|184806.2|184716.2|184806.2|184716.2|1
1739295980000|2025-02-11 17:46:20|184812.2|184722.2|184804.3|184714.3|184812.2|184722.2|184799.3|184709.3|6
1739295990000|2025-02-11 17:46:30|184810.1|184720.1|184805.3|184715.3|184810.1|184720.1|184805.3|184715.3|2
1739296000000|2025-02-11 17:46:40|184800.6|184710.6|184820.5|184730.5|184826|184736|184800.3|184710.3|9
1739296010000|2025-02-11 17:46:50|184812.8|184722.8|184814.3|184724.3|184825.7|184735.7|184810.5|184720.5|6
1739296020000|2025-02-11 17:47:00|184820.5|184730.5|184807.5|184717.5|184825.6|184735.6|184806.2|184716.2|18
1739296030000|2025-02-11 17:47:10|184812.5|184722.5|184797.4|184707.4|184818.1|184728.1|184797.4|184707.4|16
1739296040000|2025-02-11 17:47:20|184810|184720|184801|184711|184810|184720|184792.1|184702.1|13
1739296050000|2025-02-11 17:47:30|184793.6|184703.6|184799.9|184709.9|184805|184715|184793.6|184703.6|14
1739296060000|2025-02-11 17:47:40|184806.9|184716.9|184803.5|184713.5|184806.9|184716.9|184803.5|184713.5|2
1739296070000|2025-02-11 17:47:50|184797.5|184707.5|184803.1|184713.1|184815.7|184725.7|184794.3|184704.3|15
1739296080000|2025-02-11 17:48:00|184807.6|184717.6|184823.5|184733.5|184823.5|184733.5|184806.3|184716.3|20
1739296090000|2025-02-11 17:48:10|184816.3|184726.3|184809.7|184719.7|184816.3|184726.3|184809.7|184719.7|2
1739296100000|2025-02-11 17:48:20|184815.3|184725.3|184808.5|184718.5|184822.7|184732.7|184808.5|184718.5|9
1739296110000|2025-02-11 17:48:30|184820.4|184730.4|184822|184732|184827.8|184737.8|184815.9|184725.9|7
1739296120000|2025-02-11 17:48:40|184814.9|184724.9|184816.2|184726.2|184822.8|184732.8|184812.4|184722.4|6
1739296130000|2025-02-11 17:48:50|184810.1|184720.1|184815.7|184725.7|184831|184741|184810|184720|14
1739296140000|2025-02-11 17:49:00|184824.1|184734.1|184821.6|184731.6|184829.8|184739.8|184811|184721|9
1739296150000|2025-02-11 17:49:10|184829.2|184739.2|184821.8|184731.8|184836|184746|184821.8|184731.8|4
1739296160000|2025-02-11 17:49:20|184811.1|184721.1|184796|184706|184827.2|184737.2|184796|184706|17
1739296170000|2025-02-11 17:49:30|184802.3|184712.3|184800.8|184710.8|184806|184716|184791|184701|11
1739296180000|2025-02-11 17:49:40|184803.7|184713.7|184808.3|184718.3|184808.3|184718.3|184797|184707|11
1739296190000|2025-02-11 17:49:50|184798.1|184708.1|184802.9|184712.9|184806.7|184716.7|184793.9|184703.9|14
1739296200000|2025-02-11 17:50:00|184796.8|184706.8|184806.8|184716.8|184806.8|184716.8|184794.3|184704.3|13
1739296210000|2025-02-11 17:50:10|184800.7|184710.7|184805.8|184715.8|184810|184720|184795.8|184705.8|11
1739296220000|2025-02-11 17:50:20|184825.2|184735.2|184815.8|184725.8|184825.2|184735.2|184796.6|184706.6|19
1739296230000|2025-02-11 17:50:30|184820|184730|184816.9|184726.9|184827.5|184737.5|184804.9|184714.9|13
1739296240000|2025-02-11 17:50:40|184808|184718|184814.2|184724.2|184823|184733|184804.7|184714.7|18
1739296250000|2025-02-11 17:50:50|184819.8|184729.8|184814.7|184724.7|184825.7|184735.7|184807.4|184717.4|12
1739296260000|2025-02-11 17:51:00|184813|184723|184799.9|184709.9|184814.1|184724.1|184794.9|184704.9|9
1739296270000|2025-02-11 17:51:10|184794|184704|184823.1|184733.1|184824|184734|184794|184704|16
1739296280000|2025-02-11 17:51:20|184808.6|184718.6|184821.3|184731.3|184821.3|184731.3|184805.5|184715.5|9
1739296290000|2025-02-11 17:51:30|184812.7|184722.7|184822.4|184732.4|184822.4|184732.4|184806.9|184716.9|17
1739296300000|2025-02-11 17:51:40|184821.9|184731.9|184818.2|184728.2|184821.9|184731.9|184807.1|184717.1|6
1739296310000|2025-02-11 17:51:50|184810.9|184720.9|184810|184720|184818.8|184728.8|184810|184720|3
1739296320000|2025-02-11 17:52:00|184816.7|184726.7|184829.2|184739.2|184829.2|184739.2|184816.7|184726.7|4
1739296330000|2025-02-11 17:52:10|184821.2|184731.2|184819.3|184729.3|184825|184735|184815.2|184725.2|6
1739296340000|2025-02-11 17:52:20|184825.2|184735.2|184821.2|184731.2|184825.2|184735.2|184815.5|184725.5|4
1739296350000|2025-02-11 17:52:30|184827.4|184737.4|184821.4|184731.4|184827.4|184737.4|184821.4|184731.4|2
1739296360000|2025-02-11 17:52:40|184815.2|184725.2|184823.9|184733.9|184826.4|184736.4|184815.2|184725.2|10
1739296370000|2025-02-11 17:52:50|184824.9|184734.9|184824.9|184734.9|184824.9|184734.9|184824.9|184734.9|1
1739296380000|2025-02-11 17:53:00|184823.6|184733.6|184822.6|184732.6|184823.6|184733.6|184822.6|184732.6|2
1739296390000|2025-02-11 17:53:10|184820.3|184730.3|184817.2|184727.2|184820.3|184730.3|184814.9|184724.9|9
1739296400000|2025-02-11 17:53:20|184816.1|184726.1|184817.4|184727.4|184817.4|184727.4|184815.1|184725.1|4
1739296410000|2025-02-11 17:53:30|184815.5|184725.5|184817.8|184727.8|184817.8|184727.8|184815.5|184725.5|7
1739296420000|2025-02-11 17:53:40|184821.4|184731.4|184812.4|184722.4|184821.4|184731.4|184805.9|184715.9|8
1739296430000|2025-02-11 17:53:50|184821.8|184731.8|184825.7|184735.7|184825.7|184735.7|184820|184730|4
1739296440000|2025-02-11 17:54:00|184819.9|184729.9|184819.3|184729.3|184825.8|184735.8|184817.6|184727.6|4
1739296450000|2025-02-11 17:54:10|184825|184735|184815.5|184725.5|184825.2|184735.2|184809.7|184719.7|12
1739296460000|2025-02-11 17:54:20|184808.2|184718.2|184802.4|184712.4|184813.9|184723.9|184798.2|184708.2|5
1739296470000|2025-02-11 17:54:30|184802.3|184712.3|184796.5|184706.5|184812|184722|184796.5|184706.5|6
1739296480000|2025-02-11 17:54:40|184795.8|184705.8|184800.4|184710.4|184810.5|184720.5|184795.8|184705.8|4
1739296490000|2025-02-11 17:54:50|184807.5|184717.5|184801.7|184711.7|184814.9|184724.9|184795.9|184705.9|12
1739296500000|2025-02-11 17:55:00|184815.6|184725.6|184806.1|184716.1|184815.6|184725.6|184799.7|184709.7|4
1739296510000|2025-02-11 17:55:10|184816.4|184726.4|184806.1|184716.1|184816.4|184726.4|184806.1|184716.1|4
1739296520000|2025-02-11 17:55:20|184813.1|184723.1|184805.5|184715.5|184813.1|184723.1|184803.6|184713.6|5
1739296530000|2025-02-11 17:55:30|184817.6|184727.6|184800.6|184710.6|184819.6|184729.6|184797.5|184707.5|11
1739296540000|2025-02-11 17:55:40|184807.2|184717.2|184800.3|184710.3|184810.4|184720.4|184800.3|184710.3|4
1739296550000|2025-02-11 17:55:50|184800.9|184710.9|184805|184715|184809.1|184719.1|184795.4|184705.4|6
1739296560000|2025-02-11 17:56:00|184811.1|184721.1|184798.7|184708.7|184814.3|184724.3|184798.7|184708.7|13
1739296570000|2025-02-11 17:56:10|184814|184724|184813.1|184723.1|184821.3|184731.3|184799.8|184709.8|11
1739296580000|2025-02-11 17:56:20|184805.5|184715.5|184800.8|184710.8|184820.8|184730.8|184800.8|184710.8|5
1739296590000|2025-02-11 17:56:30|184806.9|184716.9|184840.1|184750.1|184840.1|184750.1|184806.9|184716.9|6
1739296600000|2025-02-11 17:56:40|184833.4|184743.4|184837.8|184747.8|184845.8|184755.8|184830.7|184740.7|9
1739296620000|2025-02-11 17:57:00|184829.9|184739.9|184827.2|184737.2|184829.9|184739.9|184827.2|184737.2|2
1739296630000|2025-02-11 17:57:10|184831.3|184741.3|184836.9|184746.9|184836.9|184746.9|184831.3|184741.3|2
1739296640000|2025-02-11 17:57:20|184830.5|184740.5|184828.3|184738.3|184836.5|184746.5|184828.3|184738.3|6
1739296660000|2025-02-11 17:57:40|184822.7|184732.7|184827.3|184737.3|184828.7|184738.7|184822.7|184732.7|3
1739296670000|2025-02-11 17:57:50|184818.7|184728.7|184834.4|184744.4|184841.9|184751.9|184818.7|184728.7|6
1739296680000|2025-02-11 17:58:00|184843|184753|184832|184742|184843|184753|184831.2|184741.2|5
1739296690000|2025-02-11 17:58:10|184824.2|184734.2|184824.2|184734.2|184824.2|184734.2|184824.2|184734.2|1
1739296700000|2025-02-11 17:58:20|184830.8|184740.8|184831.1|184741.1|184831.1|184741.1|184818.7|184728.7|4
1739296710000|2025-02-11 17:58:30|184823.5|184733.5|184837.3|184747.3|184837.3|184747.3|184823.5|184733.5|3
1739296720000|2025-02-11 17:58:40|184829|184739|184882.8|184792.8|184892.9|184802.9|184829|184739|7
1739296730000|2025-02-11 17:58:50|184875|184785|184877.5|184787.5|184888.8|184798.8|184875|184785|9
1739296740000|2025-02-11 17:59:00|184881|184791|184890.2|184800.2|184894|184804|184881|184791|6
1739296750000|2025-02-11 17:59:10|184896.6|184806.6|184886.3|184796.3|184896.6|184806.6|184878.2|184788.2|15
1739296760000|2025-02-11 17:59:20|184892.8|184802.8|184903.6|184813.6|184914.2|184824.2|184892.2|184802.2|7
1739296770000|2025-02-11 17:59:30|184896.3|184806.3|184929.3|184839.3|184929.3|184839.3|184896.3|184806.3|5
1739296780000|2025-02-11 17:59:40|184930.4|184840.4|184937.6|184847.6|184937.6|184847.6|184930.4|184840.4|2
1739296790000|2025-02-11 17:59:50|184930.8|184840.8|184930.8|184840.8|184930.8|184840.8|184930.8|184840.8|1
1739296800000|2025-02-11 18:00:00|184924.6|184834.6|184931.5|184841.5|184931.5|184841.5|184924.6|184834.6|2
1739296810000|2025-02-11 18:00:10|184919.7|184829.7|184925.8|184835.8|184932.5|184842.5|184919.7|184829.7|7
1739296820000|2025-02-11 18:00:20|184934.9|184844.9|184935.8|184845.8|184935.8|184845.8|184934.9|184844.9|2
1739296830000|2025-02-11 18:00:30|184927.3|184837.3|184915.6|184825.6|184934.5|184844.5|184915.6|184825.6|5
1739296840000|2025-02-11 18:00:40|184910.7|184820.7|184921.8|184831.8|184928.9|184838.9|184907.4|184817.4|10
1739296850000|2025-02-11 18:00:50|184916.2|184826.2|184918.2|184828.2|184926.2|184836.2|184916.2|184826.2|9
1739296860000|2025-02-11 18:01:00|184911.7|184821.7|184911.6|184821.6|184916|184826|184907.1|184817.1|10
1739296870000|2025-02-11 18:01:10|184913.6|184823.6|184912.4|184822.4|184917.2|184827.2|184911.9|184821.9|9
1739296880000|2025-02-11 18:01:20|184915.5|184825.5|184923.5|184833.5|184926.3|184836.3|184915.5|184825.5|9
1739296890000|2025-02-11 18:01:30|184926.2|184836.2|184922.1|184832.1|184929.9|184839.9|184917.2|184827.2|7
1739296900000|2025-02-11 18:01:40|184916.3|184826.3|184926.5|184836.5|184930.7|184840.7|184905.9|184815.9|19
1739296910000|2025-02-11 18:01:50|184924.2|184834.2|184927.6|184837.6|184927.6|184837.6|184914.7|184824.7|14
1739296920000|2025-02-11 18:02:00|184920.9|184830.9|184884.1|184794.1|184925.3|184835.3|184880.7|184790.7|19
1739296930000|2025-02-11 18:02:10|184892.1|184802.1|184905.2|184815.2|184920.6|184830.6|184888.9|184798.9|25
1739296940000|2025-02-11 18:02:20|184899.5|184809.5|184918.5|184828.5|184918.5|184828.5|184899.5|184809.5|26
1739296950000|2025-02-11 18:02:30|184912.5|184822.5|184912.1|184822.1|184924.6|184834.6|184911|184821|12
1739296960000|2025-02-11 18:02:40|184917.9|184827.9|184920.1|184830.1|184920.1|184830.1|184911.2|184821.2|13
1739296970000|2025-02-11 18:02:50|184921.6|184831.6|184919.3|184829.3|184921.6|184831.6|184919.3|184829.3|3
1739296980000|2025-02-11 18:03:00|184921|184831|184932.2|184842.2|184932.2|184842.2|184921|184831|5
1739296990000|2025-02-11 18:03:10|184924.2|184834.2|184922.9|184832.9|184930.9|184840.9|184921.6|184831.6|6
1739297000000|2025-02-11 18:03:20|184915.4|184825.4|184912.2|184822.2|184927.1|184837.1|184911.7|184821.7|7
1739297010000|2025-02-11 18:03:30|184921.1|184831.1|184912.6|184822.6|184921.1|184831.1|184905.8|184815.8|9
1739297020000|2025-02-11 18:03:40|184906.1|184816.1|184919.5|184829.5|184919.5|184829.5|184897.4|184807.4|13
1739297030000|2025-02-11 18:03:50|184911.7|184821.7|184903.8|184813.8|184923.7|184833.7|184895.8|184805.8|17
1739297040000|2025-02-11 18:04:00|184894.8|184804.8|184902.5|184812.5|184904.7|184814.7|184892|184802|11
1739297050000|2025-02-11 18:04:10|184893|184803|184903.9|184813.9|184905.6|184815.6|184891.3|184801.3|7
1739297060000|2025-02-11 18:04:20|184896.9|184806.9|184893.3|184803.3|184905.6|184815.6|184893.3|184803.3|4
1739297070000|2025-02-11 18:04:30|184899.4|184809.4|184898.8|184808.8|184905.3|184815.3|184884.1|184794.1|12
1739297080000|2025-02-11 18:04:40|184891.9|184801.9|184888.5|184798.5|184896.4|184806.4|184883.3|184793.3|8
1739297090000|2025-02-11 18:04:50|184888.6|184798.6|184891.6|184801.6|184904.8|184814.8|184885.3|184795.3|12
1739297100000|2025-02-11 18:05:00|184898.5|184808.5|184899.6|184809.6|184913.2|184823.2|184897.7|184807.7|13
1739297110000|2025-02-11 18:05:10|184897.2|184807.2|184892.8|184802.8|184904.6|184814.6|184886.4|184796.4|17
1739297120000|2025-02-11 18:05:20|184889|184799|184896.8|184806.8|184896.8|184806.8|184884|184794|15
1739297130000|2025-02-11 18:05:30|184900|184810|184897.4|184807.4|184900|184810|184887.1|184797.1|10
1739297140000|2025-02-11 18:05:40|184893.5|184803.5|184891.2|184801.2|184896.1|184806.1|184889.8|184799.8|12
1739297150000|2025-02-11 18:05:50|184895.6|184805.6|184895.4|184805.4|184905.2|184815.2|184887.7|184797.7|13
1739297170000|2025-02-11 18:06:10|184902|184812|184900.4|184810.4|184902|184812|184893.2|184803.2|9
1739297180000|2025-02-11 18:06:20|184892.7|184802.7|184914.9|184824.9|184916.8|184826.8|184892.7|184802.7|13
1739297190000|2025-02-11 18:06:30|184914.3|184824.3|184900.2|184810.2|184918.9|184828.9|184894.7|184804.7|21
1739297200000|2025-02-11 18:06:40|184904.5|184814.5|184901.7|184811.7|184908.1|184818.1|184900.1|184810.1|5
1739297210000|2025-02-11 18:06:50|184905|184815|184902.4|184812.4|184905|184815|184902.4|184812.4|2
1739297220000|2025-02-11 18:07:00|184900.7|184810.7|184887.9|184797.9|184900.7|184810.7|184884.8|184794.8|7
1739297230000|2025-02-11 18:07:10|184886.1|184796.1|184886.2|184796.2|184888.7|184798.7|184882.6|184792.6|5
1739297240000|2025-02-11 18:07:20|184893.8|184803.8|184905.9|184815.9|184905.9|184815.9|184888.1|184798.1|9
1739297250000|2025-02-11 18:07:30|184899.2|184809.2|184896.5|184806.5|184899.2|184809.2|184887.8|184797.8|5
1739297260000|2025-02-11 18:07:40|184890.8|184800.8|184891.6|184801.6|184897.3|184807.3|184890.8|184800.8|3
1739297270000|2025-02-11 18:07:50|184899.9|184809.9|184894.6|184804.6|184906.6|184816.6|184894.3|184804.3|6
1739297280000|2025-02-11 18:08:00|184900.4|184810.4|184903|184813|184906.1|184816.1|184896.1|184806.1|5
1739297290000|2025-02-11 18:08:10|184897.5|184807.5|184902.5|184812.5|184903.6|184813.6|184888.8|184798.8|6
1739297300000|2025-02-11 18:08:20|184895.2|184805.2|184894.1|184804.1|184902.1|184812.1|184887.1|184797.1|8
1739297310000|2025-02-11 18:08:30|184897|184807|184900|184810|184900|184810|184897|184807|2
1739297320000|2025-02-11 18:08:40|184894.2|184804.2|184894.2|184804.2|184894.2|184804.2|184894.2|184804.2|1
1739297330000|2025-02-11 18:08:50|184901.1|184811.1|184901.1|184811.1|184901.1|184811.1|184901.1|184811.1|1
1739297340000|2025-02-11 18:09:00|184895.4|184805.4|184895.4|184805.4|184895.4|184805.4|184895.4|184805.4|1
1739297350000|2025-02-11 18:09:10|184901.2|184811.2|184879|184789|184901.2|184811.2|184878.3|184788.3|5
1739297360000|2025-02-11 18:09:20|184885.5|184795.5|184884.9|184794.9|184898.3|184808.3|184873.8|184783.8|13
1739297370000|2025-02-11 18:09:30|184892.9|184802.9|184879.6|184789.6|184892.9|184802.9|184876.3|184786.3|9
1739297390000|2025-02-11 18:09:50|184879.9|184789.9|184881|184791|184881|184791|184870|184780|5
1739297400000|2025-02-11 18:10:00|184871.3|184781.3|184878.4|184788.4|184881.4|184791.4|184870.3|184780.3|6
1739297410000|2025-02-11 18:10:10|184885.2|184795.2|184882.1|184792.1|184891|184801|184878.7|184788.7|8
1739297420000|2025-02-11 18:10:20|184883.5|184793.5|184879.8|184789.8|184891.3|184801.3|184879.8|184789.8|5
1739297430000|2025-02-11 18:10:30|184871.9|184781.9|184878.3|184788.3|184878.3|184788.3|184871.9|184781.9|2
1739297440000|2025-02-11 18:10:40|184887.7|184797.7|184872.7|184782.7|184887.7|184797.7|184872.7|184782.7|7
1739297450000|2025-02-11 18:10:50|184880.9|184790.9|184881|184791|184892.7|184802.7|184872.8|184782.8|10
1739297460000|2025-02-11 18:11:00|184886.8|184796.8|184886.5|184796.5|184886.8|184796.8|184880.1|184790.1|5
1739297470000|2025-02-11 18:11:10|184880|184790|184889.2|184799.2|184897.7|184807.7|184877.9|184787.9|12
1739297480000|2025-02-11 18:11:20|184896|184806|184887.5|184797.5|184896|184806|184884.1|184794.1|8
1739297490000|2025-02-11 18:11:30|184897|184807|184890.7|184800.7|184897|184807|184886.4|184796.4|7
1739297500000|2025-02-11 18:11:40|184899.1|184809.1|184890|184800|184899.1|184809.1|184890|184800|2
1739297510000|2025-02-11 18:11:50|184897.2|184807.2|184891.3|184801.3|184897.2|184807.2|184883|184793|6
1739297520000|2025-02-11 18:12:00|184897.7|184807.7|184889.8|184799.8|184897.7|184807.7|184889.8|184799.8|2
1739297530000|2025-02-11 18:12:10|184881.8|184791.8|184894.6|184804.6|184895.8|184805.8|184881.8|184791.8|11
1739297540000|2025-02-11 18:12:20|184888|184798|184889.5|184799.5|184897.6|184807.6|184883.5|184793.5|7
1739297550000|2025-02-11 18:12:30|184883.7|184793.7|184889.3|184799.3|184889.8|184799.8|184877|184787|8
1739297560000|2025-02-11 18:12:40|184881|184791|184884.7|184794.7|184894.6|184804.6|184874|184784|17
1739297570000|2025-02-11 18:12:50|184879.1|184789.1|184879.1|184789.1|184879.1|184789.1|184879.1|184789.1|1
1739297580000|2025-02-11 18:13:00|184886.8|184796.8|184884|184794|184893.9|184803.9|184874.9|184784.9|15
1739297590000|2025-02-11 18:13:10|184879.7|184789.7|184882.5|184792.5|184886.9|184796.9|184876.5|184786.5|9
1739297600000|2025-02-11 18:13:20|184873.9|184783.9|184879.4|184789.4|184886|184796|184873.9|184783.9|8
1739297610000|2025-02-11 18:13:30|184886|184796|184879.4|184789.4|184886|184796|184879.2|184789.2|4
1739297620000|2025-02-11 18:13:40|184884.9|184794.9|184874.4|184784.4|184885.5|184795.5|184871.7|184781.7|14
1739297630000|2025-02-11 18:13:50|184880.8|184790.8|184882.9|184792.9|184885.8|184795.8|184876.1|184786.1|6
1739297640000|2025-02-11 18:14:00|184878.9|184788.9|184880.3|184790.3|184886.1|184796.1|184874.6|184784.6|4
1739297650000|2025-02-11 18:14:10|184885.9|184795.9|184882|184792|184895.2|184805.2|184879.1|184789.1|8
1739297660000|2025-02-11 18:14:20|184891.3|184801.3|184878.9|184788.9|184892.4|184802.4|184873.2|184783.2|8
1739297670000|2025-02-11 18:14:30|184884.9|184794.9|184883|184793|184891.1|184801.1|184874.5|184784.5|14
1739297680000|2025-02-11 18:14:40|184875.8|184785.8|184881.9|184791.9|184888.5|184798.5|184875|184785|8
1739297690000|2025-02-11 18:14:50|184877.7|184787.7|184892.4|184802.4|184892.4|184802.4|184877.7|184787.7|3
1739297700000|2025-02-11 18:15:00|184876.1|184786.1|184887.7|184797.7|184896.9|184806.9|184876.1|184786.1|12
1739297710000|2025-02-11 18:15:10|184893.8|184803.8|184881.1|184791.1|184893.8|184803.8|184880.2|184790.2|7
1739297720000|2025-02-11 18:15:20|184874.4|184784.4|184885.1|184795.1|184894.8|184804.8|184874.4|184784.4|12
1739297730000|2025-02-11 18:15:30|184889.7|184799.7|184879.3|184789.3|184889.7|184799.7|184875.7|184785.7|13
1739297740000|2025-02-11 18:15:40|184873.2|184783.2|184879.8|184789.8|184879.8|184789.8|184873.2|184783.2|2
1739297750000|2025-02-11 18:15:50|184871.5|184781.5|184877.6|184787.6|184880.9|184790.9|184871.5|184781.5|7
1739297760000|2025-02-11 18:16:00|184871.8|184781.8|184872.4|184782.4|184882|184792|184866.5|184776.5|14
1739297770000|2025-02-11 18:16:10|184873.6|184783.6|184868.3|184778.3|184873.6|184783.6|184867.2|184777.2|4
1739297780000|2025-02-11 18:16:20|184871.5|184781.5|184861.3|184771.3|184877|184787|184861.3|184771.3|15
1739297790000|2025-02-11 18:16:30|184866.8|184776.8|184865.1|184775.1|184869.9|184779.9|184865.1|184775.1|6
1739297800000|2025-02-11 18:16:40|184870.8|184780.8|184873.7|184783.7|184874.2|184784.2|184865.1|184775.1|6
1739297810000|2025-02-11 18:16:50|184867.6|184777.6|184878.4|184788.4|184878.4|184788.4|184861.4|184771.4|8
1739297820000|2025-02-11 18:17:00|184880|184790|184878.1|184788.1|184881.5|184791.5|184867.7|184777.7|13
1739297830000|2025-02-11 18:17:10|184870.5|184780.5|184882.4|184792.4|184882.4|184792.4|184870.5|184780.5|8
1739297840000|2025-02-11 18:17:20|184875.9|184785.9|184879|184789|184893.3|184803.3|184871.5|184781.5|11
1739297850000|2025-02-11 18:17:30|184885.6|184795.6|184887.4|184797.4|184890.9|184800.9|184883.1|184793.1|7
1739297870000|2025-02-11 18:17:50|184877.4|184787.4|184879.4|184789.4|184888.7|184798.7|184877.4|184787.4|6
1739297880000|2025-02-11 18:18:00|184877.6|184787.6|184874.7|184784.7|184880|184790|184867|184777|14
1739297890000|2025-02-11 18:18:10|184880.7|184790.7|184875.3|184785.3|184880.7|184790.7|184868.3|184778.3|7
1739297910000|2025-02-11 18:18:30|184881|184791|184890|184800|184890|184800|184871|184781|7
1739297920000|2025-02-11 18:18:40|184891.3|184801.3|184884.8|184794.8|184892.5|184802.5|184880.8|184790.8|7
1739297930000|2025-02-11 18:18:50|184876.7|184786.7|184902.6|184812.6|184902.6|184812.6|184876.7|184786.7|8
1739297940000|2025-02-11 18:19:00|184908.9|184818.9|184900.7|184810.7|184908.9|184818.9|184900.7|184810.7|3
1739297950000|2025-02-11 18:19:10|184901.7|184811.7|184901.7|184811.7|184901.7|184811.7|184901.7|184811.7|1
1739297960000|2025-02-11 18:19:20|184894.2|184804.2|184888.9|184798.9|184894.2|184804.2|184888.9|184798.9|3
1739297980000|2025-02-11 18:19:40|184887.7|184797.7|184892.8|184802.8|184896|184806|184887.7|184797.7|3
1739297990000|2025-02-11 18:19:50|184890|184800|184886.3|184796.3|184890|184800|184886.3|184796.3|4
1739298000000|2025-02-11 18:20:00|184887.7|184797.7|184883|184793|184888.7|184798.7|184883|184793|4
1739298010000|2025-02-11 18:20:10|184884.5|184794.5|184888|184798|184889.1|184799.1|184884.5|184794.5|5
1739298030000|2025-02-11 18:20:30|184890.1|184800.1|184892.4|184802.4|184892.4|184802.4|184890.1|184800.1|3
1739298060000|2025-02-11 18:21:00|184890.4|184800.4|184894.9|184804.9|184894.9|184804.9|184890.4|184800.4|4
1739298070000|2025-02-11 18:21:10|184897.5|184807.5|184892|184802|184897.5|184807.5|184887.4|184797.4|9
1739298080000|2025-02-11 18:21:20|184890.3|184800.3|184890.4|184800.4|184891.6|184801.6|184888.4|184798.4|5
1739298100000|2025-02-11 18:21:40|184891.6|184801.6|184890.8|184800.8|184891.6|184801.6|184888.3|184798.3|6
1739298110000|2025-02-11 18:21:50|184892.3|184802.3|184876.8|184786.8|184892.3|184802.3|184875.2|184785.2|9
1739298120000|2025-02-11 18:22:00|184875.7|184785.7|184872.3|184782.3|184875.7|184785.7|184872.3|184782.3|3
1739298130000|2025-02-11 18:22:10|184873.3|184783.3|184876.9|184786.9|184876.9|184786.9|184873.3|184783.3|4
1739298140000|2025-02-11 18:22:20|184878|184788|184889.8|184799.8|184889.8|184799.8|184875.4|184785.4|9
1739298150000|2025-02-11 18:22:30|184888.7|184798.7|184888.6|184798.6|184888.7|184798.7|184884.3|184794.3|3
1739298160000|2025-02-11 18:22:40|184889.7|184799.7|184892.2|184802.2|184892.2|184802.2|184889.7|184799.7|5
1739298170000|2025-02-11 18:22:50|184891.1|184801.1|184891.4|184801.4|184891.4|184801.4|184891.1|184801.1|2
1739298180000|2025-02-11 18:23:00|184886.2|184796.2|184882.7|184792.7|184886.2|184796.2|184880.2|184790.2|4
1739298190000|2025-02-11 18:23:10|184881.1|184791.1|184877.4|184787.4|184881.1|184791.1|184877.4|184787.4|3
1739298200000|2025-02-11 18:23:20|184874.5|184784.5|184877.6|184787.6|184877.6|184787.6|184874.5|184784.5|3
1739298210000|2025-02-11 18:23:30|184875.7|184785.7|184891.1|184801.1|184891.1|184801.1|184875.7|184785.7|9
1739298220000|2025-02-11 18:23:40|184892.5|184802.5|184889.2|184799.2|184892.5|184802.5|184889.2|184799.2|3
1739298230000|2025-02-11 18:23:50|184890.5|184800.5|184890.6|184800.6|184894.9|184804.9|184887.7|184797.7|8
1739298240000|2025-02-11 18:24:00|184891.7|184801.7|184892.7|184802.7|184892.7|184802.7|184891.7|184801.7|2
1739298250000|2025-02-11 18:24:10|184891.6|184801.6|184892.9|184802.9|184892.9|184802.9|184890.4|184800.4|3
1739298260000|2025-02-11 18:24:20|184891.9|184801.9|184893.1|184803.1|184893.1|184803.1|184890.8|184800.8|4
1739298270000|2025-02-11 18:24:30|184892|184802|184891.5|184801.5|184892.4|184802.4|184890.9|184800.9|6
1739298290000|2025-02-11 18:24:50|184894|184804|184894|184804|184894|184804|184894|184804|1
1739298300000|2025-02-11 18:25:00|184895.1|184805.1|184895.2|184805.2|184896.2|184806.2|184895.1|184805.1|3
1739298310000|2025-02-11 18:25:10|184896.3|184806.3|184904.8|184814.8|184904.8|184814.8|184894.3|184804.3|10
1739298320000|2025-02-11 18:25:20|184903.8|184813.8|184894.9|184804.9|184903.8|184813.8|184892.6|184802.6|7
1739298330000|2025-02-11 18:25:30|184895.9|184805.9|184892.7|184802.7|184895.9|184805.9|184892.7|184802.7|3
1739298340000|2025-02-11 18:25:40|184893.8|184803.8|184892|184802|184895|184805|184890.6|184800.6|6
1739298360000|2025-02-11 18:26:00|184892.9|184802.9|184879.7|184789.7|184892.9|184802.9|184879.7|184789.7|14
1739298370000|2025-02-11 18:26:10|184877|184787|184882.9|184792.9|184885.2|184795.2|184877|184787|8
1739298380000|2025-02-11 18:26:20|184884|184794|184879.9|184789.9|184884.9|184794.9|184879.9|184789.9|7
1739298390000|2025-02-11 18:26:30|184878.4|184788.4|184871.4|184781.4|184878.4|184788.4|184870.1|184780.1|9
1739298400000|2025-02-11 18:26:40|184872.4|184782.4|184878.3|184788.3|184878.3|184788.3|184872.4|184782.4|5
1739298410000|2025-02-11 18:26:50|184877|184787|184877.3|184787.3|184879.6|184789.6|184875.8|184785.8|6
1739298420000|2025-02-11 18:27:00|184875|184785|184877.2|184787.2|184877.2|184787.2|184875|184785|5
1739298430000|2025-02-11 18:27:10|184878.3|184788.3|184887.4|184797.4|184888.3|184798.3|184878.3|184788.3|6
1739298440000|2025-02-11 18:27:20|184886.4|184796.4|184881.9|184791.9|184887.2|184797.2|184881.9|184791.9|8
1739298450000|2025-02-11 18:27:30|184883.3|184793.3|184884.6|184794.6|184884.6|184794.6|184883.3|184793.3|2
1739298460000|2025-02-11 18:27:40|184883.1|184793.1|184879.4|184789.4|184883.1|184793.1|184879.4|184789.4|3
1739298470000|2025-02-11 18:27:50|184878|184788|184874.6|184784.6|184878|184788|184874.6|184784.6|3
1739298480000|2025-02-11 18:28:00|184877.2|184787.2|184890.3|184800.3|184890.3|184800.3|184877.2|184787.2|9
1739298490000|2025-02-11 18:28:10|184891.7|184801.7|184889.9|184799.9|184894|184804|184889.9|184799.9|10
1739298500000|2025-02-11 18:28:20|184888.9|184798.9|184888.5|184798.5|184890.6|184800.6|184887.9|184797.9|4
1739298510000|2025-02-11 18:28:30|184889.5|184799.5|184887.3|184797.3|184890.5|184800.5|184887.3|184797.3|5
1739298520000|2025-02-11 18:28:40|184887.6|184797.6|184888|184798|184888|184798|184887.6|184797.6|2
1739298540000|2025-02-11 18:29:00|184889.1|184799.1|184889.7|184799.7|184892.4|184802.4|184887.6|184797.6|8
1739298550000|2025-02-11 18:29:10|184888.6|184798.6|184885.1|184795.1|184888.6|184798.6|184880.8|184790.8|11
1739298560000|2025-02-11 18:29:20|184887.8|184797.8|184886.7|184796.7|184889.7|184799.7|184882|184792|14
1739298570000|2025-02-11 18:29:30|184883|184793|184882.7|184792.7|184883|184793|184880.7|184790.7|5
1739298580000|2025-02-11 18:29:40|184881.6|184791.6|184880.5|184790.5|184881.6|184791.6|184880.5|184790.5|2
1739298600000|2025-02-11 18:30:00|184877.2|184787.2|184870.1|184780.1|184877.7|184787.7|184868.1|184778.1|9
1739298610000|2025-02-11 18:30:10|184871.4|184781.4|184871.5|184781.5|184872.7|184782.7|184871.4|184781.4|3
1739298620000|2025-02-11 18:30:20|184870.3|184780.3|184866.5|184776.5|184870.3|184780.3|184866.5|184776.5|3
1739298630000|2025-02-11 18:30:30|184864.4|184774.4|184863.3|184773.3|184864.4|184774.4|184863.3|184773.3|2
1739298640000|2025-02-11 18:30:40|184864.3|184774.3|184864.3|184774.3|184864.3|184774.3|184864.3|184774.3|1
1739298650000|2025-02-11 18:30:50|184863.2|184773.2|184867.6|184777.6|184867.6|184777.6|184863.2|184773.2|3
1739298660000|2025-02-11 18:31:00|184868.8|184778.8|184869.7|184779.7|184872.5|184782.5|184868.8|184778.8|4
1739298670000|2025-02-11 18:31:10|184870.7|184780.7|184869.2|184779.2|184870.7|184780.7|184869.2|184779.2|2
1739298680000|2025-02-11 18:31:20|184868.1|184778.1|184860.7|184770.7|184868.1|184778.1|184860.7|184770.7|5
1739298690000|2025-02-11 18:31:30|184859.6|184769.6|184860.8|184770.8|184860.8|184770.8|184851.6|184761.6|7
1739298700000|2025-02-11 18:31:40|184853.8|184763.8|184860.8|184770.8|184860.8|184770.8|184853.8|184763.8|2
1739298710000|2025-02-11 18:31:50|184866.9|184776.9|184874.8|184784.8|184877.6|184787.6|184862.4|184772.4|15
1739298720000|2025-02-11 18:32:00|184866.8|184776.8|184877.4|184787.4|184880.1|184790.1|184866.8|184776.8|9
1739298730000|2025-02-11 18:32:10|184871.6|184781.6|184871.6|184781.6|184871.6|184781.6|184871.6|184781.6|1
1739298740000|2025-02-11 18:32:20|184881.3|184791.3|184877.5|184787.5|184881.3|184791.3|184871.2|184781.2|3
1739298750000|2025-02-11 18:32:30|184871.8|184781.8|184874.7|184784.7|184874.7|184784.7|184865.1|184775.1|5
1739298760000|2025-02-11 18:32:40|184868.6|184778.6|184863.7|184773.7|184874.2|184784.2|184863.7|184773.7|6
1739298770000|2025-02-11 18:32:50|184869.3|184779.3|184875.3|184785.3|184875.3|184785.3|184869.3|184779.3|2
1739298780000|2025-02-11 18:33:00|184869.1|184779.1|184874.1|184784.1|184877.1|184787.1|184857.6|184767.6|12
1739298790000|2025-02-11 18:33:10|184879.8|184789.8|184874.1|184784.1|184879.8|184789.8|184867|184777|5
1739298800000|2025-02-11 18:33:20|184876.5|184786.5|184858.6|184768.6|184876.5|184786.5|184858.6|184768.6|8
1739298810000|2025-02-11 18:33:30|184868.1|184778.1|184872.9|184782.9|184874.2|184784.2|184866.2|184776.2|6
1739298820000|2025-02-11 18:33:40|184879.8|184789.8|184870|184780|184879.8|184789.8|184866.9|184776.9|8
1739298830000|2025-02-11 18:33:50|184876.2|184786.2|184876.9|184786.9|184879.4|184789.4|184867|184777|11
1739298840000|2025-02-11 18:34:00|184870|184780|184868.4|184778.4|184877.5|184787.5|184868.4|184778.4|5
1739298850000|2025-02-11 18:34:10|184877.7|184787.7|184873|184783|184877.7|184787.7|184862|184772|5
1739298860000|2025-02-11 18:34:20|184876.8|184786.8|184873.9|184783.9|184880.1|184790.1|184866.8|184776.8|9
1739298870000|2025-02-11 18:34:30|184873.2|184783.2|184871.3|184781.3|184881|184791|184867|184777|8
1739298880000|2025-02-11 18:34:40|184879.3|184789.3|184875.7|184785.7|184881.6|184791.6|184872|184782|13
1739298890000|2025-02-11 18:34:50|184870.1|184780.1|184874.1|184784.1|184879|184789|184866.7|184776.7|18
1739298900000|2025-02-11 18:35:00|184864.6|184774.6|184866.3|184776.3|184869.3|184779.3|184847.8|184757.8|13
1739298910000|2025-02-11 18:35:10|184859.1|184769.1|184867.6|184777.6|184867.9|184777.9|184850.7|184760.7|9
1739298920000|2025-02-11 18:35:20|184860.8|184770.8|184863.6|184773.6|184868.2|184778.2|184853.6|184763.6|16
1739298930000|2025-02-11 18:35:30|184856.9|184766.9|184856.8|184766.8|184866.7|184776.7|184851.1|184761.1|14
1739298940000|2025-02-11 18:35:40|184863.3|184773.3|184858.5|184768.5|184863.3|184773.3|184853.9|184763.9|10
1739298950000|2025-02-11 18:35:50|184851.8|184761.8|184858.1|184768.1|184858.1|184768.1|184851.8|184761.8|2
1739298960000|2025-02-11 18:36:00|184851.1|184761.1|184851|184761|184858.3|184768.3|184841.6|184751.6|9
1739298970000|2025-02-11 18:36:10|184857.9|184767.9|184846|184756|184857.9|184767.9|184846|184756|6
1739298980000|2025-02-11 18:36:20|184851.6|184761.6|184846.9|184756.9|184852.5|184762.5|184845.1|184755.1|5
1739298990000|2025-02-11 18:36:30|184853.4|184763.4|184803.4|184713.4|184860.6|184770.6|184789.9|184699.9|13
1739299000000|2025-02-11 18:36:40|184819.9|184729.9|184817.3|184727.3|184826.9|184736.9|184799.8|184709.8|17
1739299010000|2025-02-11 18:36:50|184809.9|184719.9|184805.6|184715.6|184813.1|184723.1|184805.6|184715.6|4
1739299020000|2025-02-11 18:37:00|184798.8|184708.8|184802.6|184712.6|184805.3|184715.3|184796.6|184706.6|7
1739299030000|2025-02-11 18:37:10|184805.7|184715.7|184793.5|184703.5|184805.7|184715.7|184793.5|184703.5|8
1739299040000|2025-02-11 18:37:20|184799.7|184709.7|184789.3|184699.3|184799.7|184709.7|184787.3|184697.3|8
1739299050000|2025-02-11 18:37:30|184798.4|184708.4|184792.5|184702.5|184798.4|184708.4|184792.5|184702.5|2
1739299060000|2025-02-11 18:37:40|184801.5|184711.5|184795.6|184705.6|184803.2|184713.2|184789.3|184699.3|14
1739299070000|2025-02-11 18:37:50|184798.8|184708.8|184799.7|184709.7|184799.7|184709.7|184795|184705|4
1739299080000|2025-02-11 18:38:00|184792.5|184702.5|184802.7|184712.7|184804.1|184714.1|184792.5|184702.5|10
1739299090000|2025-02-11 18:38:10|184796.5|184706.5|184796.5|184706.5|184796.5|184706.5|184796.5|184706.5|1
1739299100000|2025-02-11 18:38:20|184803.7|184713.7|184807|184717|184807|184717|184797.1|184707.1|4
1739299110000|2025-02-11 18:38:30|184800.6|184710.6|184800.6|184710.6|184800.6|184710.6|184794.9|184704.9|3
1739299120000|2025-02-11 18:38:40|184804.8|184714.8|184815.8|184725.8|184822.2|184732.2|184802.1|184712.1|16
1739299130000|2025-02-11 18:38:50|184809.6|184719.6|184807.2|184717.2|184813.9|184723.9|184807.2|184717.2|3
1739299140000|2025-02-11 18:39:00|184813.6|184723.6|184811.5|184721.5|184817.6|184727.6|184806.7|184716.7|9
1739299150000|2025-02-11 18:39:10|184802.6|184712.6|184805.8|184715.8|184812.8|184722.8|184802.6|184712.6|7
1739299160000|2025-02-11 18:39:20|184812.8|184722.8|184798.4|184708.4|184812.8|184722.8|184798.4|184708.4|10
1739299170000|2025-02-11 18:39:30|184804.6|184714.6|184812.1|184722.1|184818.1|184728.1|184804.6|184714.6|13
1739299180000|2025-02-11 18:39:40|184820.2|184730.2|184807.3|184717.3|184820.2|184730.2|184804.9|184714.9|11
1739299190000|2025-02-11 18:39:50|184812.6|184722.6|184808.3|184718.3|184816.1|184726.1|184808.3|184718.3|5
1739299200000|2025-02-11 18:40:00|184816.4|184726.4|184807.9|184717.9|184817.1|184727.1|184807.9|184717.9|7
1739299210000|2025-02-11 18:40:10|184812.7|184722.7|184808.4|184718.4|184812.7|184722.7|184803.8|184713.8|10
1739299220000|2025-02-11 18:40:20|184803.6|184713.6|184801.4|184711.4|184807.1|184717.1|184800.3|184710.3|5
1739299230000|2025-02-11 18:40:30|184804.2|184714.2|184796.1|184706.1|184804.2|184714.2|184790.7|184700.7|6
1739299240000|2025-02-11 18:40:40|184800.5|184710.5|184798.5|184708.5|184804.5|184714.5|184789.8|184699.8|12
1739299250000|2025-02-11 18:40:50|184799.2|184709.2|184800.7|184710.7|184804.3|184714.3|184796|184706|8
1739299260000|2025-02-11 18:41:00|184806.4|184716.4|184808.3|184718.3|184819|184729|184800|184710|5
1739299270000|2025-02-11 18:41:10|184802.7|184712.7|184814.7|184724.7|184818.9|184728.9|184802.7|184712.7|13
1739299280000|2025-02-11 18:41:20|184806.6|184716.6|184813.6|184723.6|184819.3|184729.3|184806.3|184716.3|7
1739299290000|2025-02-11 18:41:30|184807.9|184717.9|184806.9|184716.9|184816.3|184726.3|184806.8|184716.8|9
1739299300000|2025-02-11 18:41:40|184808.2|184718.2|184814.1|184724.1|184819.9|184729.9|184806.5|184716.5|20
1739299310000|2025-02-11 18:41:50|184814|184724|184815.9|184725.9|184815.9|184725.9|184807.8|184717.8|8
1739299320000|2025-02-11 18:42:00|184809|184719|184817.7|184727.7|184817.7|184727.7|184803.4|184713.4|13
1739299330000|2025-02-11 18:42:10|184810.9|184720.9|184815.7|184725.7|184817.1|184727.1|184808.5|184718.5|6
1739299340000|2025-02-11 18:42:20|184821.6|184731.6|184815|184725|184821.6|184731.6|184815|184725|2
1739299350000|2025-02-11 18:42:30|184820.7|184730.7|184821.2|184731.2|184827|184737|184820.7|184730.7|3
1739299360000|2025-02-11 18:42:40|184829.5|184739.5|184823.8|184733.8|184836.6|184746.6|184816.2|184726.2|14
1739299370000|2025-02-11 18:42:50|184816.2|184726.2|184830.6|184740.6|184832.7|184742.7|184816.2|184726.2|6
1739299380000|2025-02-11 18:43:00|184824.9|184734.9|184826.9|184736.9|184826.9|184736.9|184818.1|184728.1|9
1739299390000|2025-02-11 18:43:10|184820.3|184730.3|184824.1|184734.1|184830.5|184740.5|184815.3|184725.3|12
1739299400000|2025-02-11 18:43:20|184830.1|184740.1|184830.1|184740.1|184830.1|184740.1|184830.1|184740.1|1
1739299410000|2025-02-11 18:43:30|184824.2|184734.2|184825.8|184735.8|184832.3|184742.3|184816.8|184726.8|15
1739299420000|2025-02-11 18:43:40|184819.9|184729.9|184818.4|184728.4|184834|184744|184818.4|184728.4|17
1739299430000|2025-02-11 18:43:50|184821.2|184731.2|184829.6|184739.6|184838|184748|184821.2|184731.2|10
1739299440000|2025-02-11 18:44:00|184835.8|184745.8|184825.5|184735.5|184835.8|184745.8|184825.1|184735.1|7
1739299450000|2025-02-11 18:44:10|184831.3|184741.3|184826.9|184736.9|184831.4|184741.4|184818.6|184728.6|19
1739299460000|2025-02-11 18:44:20|184818.9|184728.9|184828.7|184738.7|184837.6|184747.6|184818.9|184728.9|11
1739299470000|2025-02-11 18:44:30|184839.5|184749.5|184874.9|184784.9|184874.9|184784.9|184831.6|184741.6|10
1739299480000|2025-02-11 18:44:40|184867.1|184777.1|184876.6|184786.6|184876.6|184786.6|184863.4|184773.4|7
1739299490000|2025-02-11 18:44:50|184869.3|184779.3|184866|184776|184876.1|184786.1|184862.1|184772.1|11
1739299500000|2025-02-11 18:45:00|184878.3|184788.3|184869.5|184779.5|184878.3|184788.3|184862.7|184772.7|10
1739299510000|2025-02-11 18:45:10|184878.4|184788.4|184865.7|184775.7|184878.4|184788.4|184865.6|184775.6|4
1739299520000|2025-02-11 18:45:20|184871.9|184781.9|184871.9|184781.9|184871.9|184781.9|184871.9|184781.9|1
1739299530000|2025-02-11 18:45:30|184863.9|184773.9|184848.6|184758.6|184876.1|184786.1|184842.9|184752.9|14
1739299540000|2025-02-11 18:45:40|184854.4|184764.4|184866.1|184776.1|184867|184777|184848.6|184758.6|12
1739299550000|2025-02-11 18:45:50|184872.6|184782.6|184858.3|184768.3|184872.6|184782.6|184858.3|184768.3|5
1739299560000|2025-02-11 18:46:00|184863.9|184773.9|184866.2|184776.2|184874.3|184784.3|184862.8|184772.8|8
1739299570000|2025-02-11 18:46:10|184865.2|184775.2|184868|184778|184872|184782|184864.9|184774.9|10
1739299580000|2025-02-11 18:46:20|184874.5|184784.5|184874.5|184784.5|184874.5|184784.5|184874.5|184784.5|1
1739299590000|2025-02-11 18:46:30|184867.4|184777.4|184873.1|184783.1|184875.4|184785.4|184862.8|184772.8|12
1739299600000|2025-02-11 18:46:40|184865.4|184775.4|184864|184774|184873|184783|184862.3|184772.3|8
1739299610000|2025-02-11 18:46:50|184870.5|184780.5|184869.5|184779.5|184872.5|184782.5|184863.5|184773.5|12
1739299630000|2025-02-11 18:47:10|184863.3|184773.3|184865.3|184775.3|184870.9|184780.9|184858.1|184768.1|4
1739299640000|2025-02-11 18:47:20|184872.1|184782.1|184867.7|184777.7|184877.3|184787.3|184861.9|184771.9|12
1739299650000|2025-02-11 18:47:30|184873.9|184783.9|184882.3|184792.3|184883|184793|184864.5|184774.5|13
1739299660000|2025-02-11 18:47:40|184875.3|184785.3|184866.4|184776.4|184875.3|184785.3|184858.9|184768.9|14
1739299670000|2025-02-11 18:47:50|184872.7|184782.7|184866.8|184776.8|184872.7|184782.7|184860.3|184770.3|4
1739299680000|2025-02-11 18:48:00|184861|184771|184866.9|184776.9|184873.7|184783.7|184859.5|184769.5|12
1739299690000|2025-02-11 18:48:10|184860.6|184770.6|184865|184775|184875.3|184785.3|184860.6|184770.6|9
1739299700000|2025-02-11 18:48:20|184872|184782|184865.9|184775.9|184873.3|184783.3|184859|184769|14
1739299710000|2025-02-11 18:48:30|184859.5|184769.5|184866.1|184776.1|184872.7|184782.7|184859.5|184769.5|7
1739299720000|2025-02-11 18:48:40|184860|184770|184863|184773|184868.8|184778.8|184860|184770|6
1739299730000|2025-02-11 18:48:50|184862.7|184772.7|184861.7|184771.7|184870.4|184780.4|184861.7|184771.7|5
1739299740000|2025-02-11 18:49:00|184863.7|184773.7|184861|184771|184870|184780|184861|184771|7
1739299750000|2025-02-11 18:49:10|184869.6|184779.6|184863|184773|184871.4|184781.4|184859.4|184769.4|10
1739299760000|2025-02-11 18:49:20|184868.7|184778.7|184863.7|184773.7|184870.1|184780.1|184863.4|184773.4|6
1739299770000|2025-02-11 18:49:30|184862.5|184772.5|184876.3|184786.3|184876.3|184786.3|184862.5|184772.5|15
1739299780000|2025-02-11 18:49:40|184878.4|184788.4|184875.2|184785.2|184881.1|184791.1|184865.2|184775.2|15
1739299790000|2025-02-11 18:49:50|184869.1|184779.1|184875.3|184785.3|184878.2|184788.2|184867.4|184777.4|6
1739299800000|2025-02-11 18:50:00|184868.7|184778.7|184867.1|184777.1|184877.7|184787.7|184864.6|184774.6|12
1739299810000|2025-02-11 18:50:10|184878.8|184788.8|184879.1|184789.1|184879.1|184789.1|184872.8|184782.8|3
1739299820000|2025-02-11 18:50:20|184872.4|184782.4|184867.1|184777.1|184879.5|184789.5|184865.1|184775.1|4
1739299830000|2025-02-11 18:50:30|184879|184789|184871.8|184781.8|184879|184789|184861.1|184771.1|5
1739299840000|2025-02-11 18:50:40|184860.5|184770.5|184868.2|184778.2|184878.4|184788.4|184860.5|184770.5|5
1739299850000|2025-02-11 18:50:50|184874.9|184784.9|184863.6|184773.6|184874.9|184784.9|184861.6|184771.6|6
1739299860000|2025-02-11 18:51:00|184869.6|184779.6|184865.2|184775.2|184876.4|184786.4|184861.1|184771.1|15
1739299880000|2025-02-11 18:51:20|184875.8|184785.8|184866.6|184776.6|184879.9|184789.9|184864.4|184774.4|12
1739299890000|2025-02-11 18:51:30|184873.3|184783.3|184862.8|184772.8|184873.3|184783.3|184861.2|184771.2|8
1739299900000|2025-02-11 18:51:40|184871.1|184781.1|184866|184776|184873.1|184783.1|184866|184776|4
1739299910000|2025-02-11 18:51:50|184859.5|184769.5|184866|184776|184872.1|184782.1|184859|184769|11
1739299920000|2025-02-11 18:52:00|184874.6|184784.6|184875.6|184785.6|184884.5|184794.5|184865.8|184775.8|21
1739299930000|2025-02-11 18:52:10|184868.6|184778.6|184866|184776|184880.9|184790.9|184865.8|184775.8|15
1739299940000|2025-02-11 18:52:20|184866.2|184776.2|184880.5|184790.5|184880.5|184790.5|184864.8|184774.8|5
1739299950000|2025-02-11 18:52:30|184889|184799|184879.7|184789.7|184889|184799|184879.5|184789.5|5
1739299960000|2025-02-11 18:52:40|184887.5|184797.5|184879.8|184789.8|184887.5|184797.5|184879.8|184789.8|2
1739299970000|2025-02-11 18:52:50|184888.5|184798.5|184880.6|184790.6|184888.8|184798.8|184880.6|184790.6|4
1739299980000|2025-02-11 18:53:00|184887|184797|184878.4|184788.4|184887|184797|184878.4|184788.4|6
1739299990000|2025-02-11 18:53:10|184885.8|184795.8|184877.6|184787.6|184886.3|184796.3|184877.6|184787.6|9
1739300000000|2025-02-11 18:53:20|184887.7|184797.7|184878.8|184788.8|184887.7|184797.7|184878.8|184788.8|2
1739300010000|2025-02-11 18:53:30|184886|184796|184877.2|184787.2|184886|184796|184877.2|184787.2|2
1739300030000|2025-02-11 18:53:50|184886.8|184796.8|184878.8|184788.8|184886.8|184796.8|184878.8|184788.8|2
1739300040000|2025-02-11 18:54:00|184876.8|184786.8|184876.8|184786.8|184876.8|184786.8|184876.8|184786.8|1
1739300050000|2025-02-11 18:54:10|184884.1|184794.1|184876.5|184786.5|184884.1|184794.1|184876.5|184786.5|2
1739300060000|2025-02-11 18:54:20|184885.4|184795.4|184877.8|184787.8|184886.2|184796.2|184877.8|184787.8|4
1739300080000|2025-02-11 18:54:40|184869.7|184779.7|184876.8|184786.8|184885|184795|184869.7|184779.7|4
1739300090000|2025-02-11 18:54:50|184886.1|184796.1|184860.8|184770.8|184887.9|184797.9|184860.8|184770.8|5
1739300100000|2025-02-11 18:55:00|184868.4|184778.4|184867|184777|184874.6|184784.6|184867|184777|4
1739300110000|2025-02-11 18:55:10|184858.1|184768.1|184853.4|184763.4|184869|184779|184853.4|184763.4|3
1739300120000|2025-02-11 18:55:20|184861.6|184771.6|184871.9|184781.9|184871.9|184781.9|184861.6|184771.6|6
1739300130000|2025-02-11 18:55:30|184864.8|184774.8|184864.8|184774.8|184864.8|184774.8|184864.8|184774.8|1
1739300140000|2025-02-11 18:55:40|184865.7|184775.7|184873.2|184783.2|184873.2|184783.2|184865.7|184775.7|2
1739300150000|2025-02-11 18:55:50|184866.2|184776.2|184858.8|184768.8|184866.2|184776.2|184850.9|184760.9|4
1739300160000|2025-02-11 18:56:00|184851.3|184761.3|184866.9|184776.9|184868|184778|184851.3|184761.3|7
1739300170000|2025-02-11 18:56:10|184861.4|184771.4|184873.7|184783.7|184873.7|184783.7|184854.3|184764.3|7
1739300180000|2025-02-11 18:56:20|184881.4|184791.4|184880.3|184790.3|184882.7|184792.7|184870.7|184780.7|6
1739300190000|2025-02-11 18:56:30|184870.9|184780.9|184870.9|184780.9|184870.9|184780.9|184870.9|184780.9|1
1739300200000|2025-02-11 18:56:40|184880.9|184790.9|184873.5|184783.5|184880.9|184790.9|184873|184783|4
1739300210000|2025-02-11 18:56:50|184876.1|184786.1|184883.5|184793.5|184883.5|184793.5|184876.1|184786.1|2
1739300220000|2025-02-11 18:57:00|184890.6|184800.6|184891.8|184801.8|184891.8|184801.8|184890.6|184800.6|2
1739300230000|2025-02-11 18:57:10|184882.7|184792.7|184875.5|184785.5|184882.7|184792.7|184875.5|184785.5|2
1739300240000|2025-02-11 18:57:20|184883.5|184793.5|184884.2|184794.2|184884.5|184794.5|184876|184786|5
1739300250000|2025-02-11 18:57:30|184891.7|184801.7|184883.7|184793.7|184891.7|184801.7|184883.7|184793.7|2
1739300260000|2025-02-11 18:57:40|184892.9|184802.9|184879.7|184789.7|184894.9|184804.9|184876.3|184786.3|10
1739300270000|2025-02-11 18:57:50|184887|184797|184903.6|184813.6|184903.6|184813.6|184887|184797|4
1739300280000|2025-02-11 18:58:00|184919.2|184829.2|184946|184856|184959.7|184869.7|184919.2|184829.2|27
1739300290000|2025-02-11 18:58:10|184956.5|184866.5|184948.6|184858.6|184956.5|184866.5|184941.4|184851.4|13
1739300300000|2025-02-11 18:58:20|184941|184851|184948.7|184858.7|184956.1|184866.1|184941|184851|6
1739300310000|2025-02-11 18:58:30|184958|184868|184996.2|184906.2|184997.8|184907.8|184950.3|184860.3|22
1739300320000|2025-02-11 18:58:40|184996.9|184906.9|185005.8|184915.8|185006.3|184916.3|184978.3|184888.3|37
1739300330000|2025-02-11 18:58:50|185006.9|184916.9|184995.5|184905.5|185006.9|184916.9|184995.4|184905.4|6
1739300340000|2025-02-11 18:59:00|184986.8|184896.8|184987.3|184897.3|185011.9|184921.9|184979.6|184889.6|21
1739300350000|2025-02-11 18:59:10|184977.8|184887.8|184985.7|184895.7|184999.8|184909.8|184977.8|184887.8|16
1739300360000|2025-02-11 18:59:20|184978.7|184888.7|184986.7|184896.7|185001.1|184911.1|184977.6|184887.6|24
1739300370000|2025-02-11 18:59:30|185000.6|184910.6|184986.2|184896.2|185000.6|184910.6|184978.7|184888.7|5
1739300380000|2025-02-11 18:59:40|184979.1|184889.1|184983.6|184893.6|184992.1|184902.1|184979.1|184889.1|7
1739300390000|2025-02-11 18:59:50|184974.8|184884.8|184982.1|184892.1|184990.6|184900.6|184974.8|184884.8|6
1739300400000|2025-02-11 19:00:00|184991.8|184901.8|184982.2|184892.2|185004.9|184914.9|184982.2|184892.2|29
1739300410000|2025-02-11 19:00:10|184990.9|184900.9|184987.1|184897.1|185004.5|184914.5|184983.1|184893.1|15
1739300420000|2025-02-11 19:00:20|184994.9|184904.9|184968.3|184878.3|184994.9|184904.9|184968.3|184878.3|24
1739300430000|2025-02-11 19:00:30|184974.5|184884.5|184977.2|184887.2|184987|184897|184973.2|184883.2|18
1739300440000|2025-02-11 19:00:40|184969.6|184879.6|184971.7|184881.7|184982.1|184892.1|184969.6|184879.6|8
1739300450000|2025-02-11 19:00:50|184971.4|184881.4|184974.2|184884.2|184984|184894|184964.3|184874.3|17
1739300460000|2025-02-11 19:01:00|184982.8|184892.8|184981.3|184891.3|185008.1|184918.1|184977.3|184887.3|10
1739300470000|2025-02-11 19:01:10|184974|184884|184989.5|184899.5|184989.5|184899.5|184974|184884|3
1739300480000|2025-02-11 19:01:20|184993.1|184903.1|184997.7|184907.7|184998.1|184908.1|184993.1|184903.1|7
1739300490000|2025-02-11 19:01:30|184996.7|184906.7|185011.9|184921.9|185013.5|184923.5|184996.7|184906.7|16
1739300500000|2025-02-11 19:01:40|185018.9|184928.9|185002.4|184912.4|185018.9|184928.9|185001.3|184911.3|33
1739300510000|2025-02-11 19:01:50|185001.4|184911.4|184990.3|184900.3|185001.4|184911.4|184988|184898|10
1739300520000|2025-02-11 19:02:00|184998.7|184908.7|184998.7|184908.7|185001.1|184911.1|184995.7|184905.7|15
1739300530000|2025-02-11 19:02:10|184996.8|184906.8|184993.1|184903.1|185019.5|184929.5|184993.1|184903.1|15
1739300540000|2025-02-11 19:02:20|184989.2|184899.2|184984.7|184894.7|184989.2|184899.2|184984.7|184894.7|3
1739300550000|2025-02-11 19:02:30|184982.1|184892.1|184975.8|184885.8|184982.1|184892.1|184975.8|184885.8|5
1739300570000|2025-02-11 19:02:50|184977.6|184887.6|184977.9|184887.9|184977.9|184887.9|184977.6|184887.6|2
1739300580000|2025-02-11 19:03:00|184975.3|184885.3|184977.5|184887.5|184977.5|184887.5|184975.3|184885.3|3
1739300590000|2025-02-11 19:03:10|184974.6|184884.6|184972.3|184882.3|184974.6|184884.6|184972.3|184882.3|2
1739300610000|2025-02-11 19:03:30|184970.1|184880.1|184970.1|184880.1|184970.1|184880.1|184970.1|184880.1|1
1739300630000|2025-02-11 19:03:50|184971.9|184881.9|184979.3|184889.3|184983.8|184893.8|184971.9|184881.9|7
1739300640000|2025-02-11 19:04:00|184977.1|184887.1|184973.2|184883.2|184981.6|184891.6|184973.2|184883.2|5
1739300650000|2025-02-11 19:04:10|184976.8|184886.8|184977.5|184887.5|184977.5|184887.5|184974.8|184884.8|4
1739300660000|2025-02-11 19:04:20|184975.1|184885.1|184972.4|184882.4|184975.3|184885.3|184972.4|184882.4|4
1739300680000|2025-02-11 19:04:40|184973.6|184883.6|184957.8|184867.8|184973.6|184883.6|184957.8|184867.8|8
1739300710000|2025-02-11 19:05:10|184953.4|184863.4|184953|184863|184953.4|184863.4|184943.2|184853.2|4
1739300720000|2025-02-11 19:05:20|184960|184870|184960|184870|184960|184870|184956.5|184866.5|3
1739300730000|2025-02-11 19:05:30|184967.4|184877.4|184967.4|184877.4|184967.4|184877.4|184967.4|184877.4|1
1739300760000|2025-02-11 19:06:00|184963|184873|184960.8|184870.8|184963|184873|184958.5|184868.5|3
1739300770000|2025-02-11 19:06:10|184956.8|184866.8|184960.8|184870.8|184960.8|184870.8|184956.8|184866.8|2
1739300790000|2025-02-11 19:06:30|184953.5|184863.5|184964.2|184874.2|184964.2|184874.2|184953|184863|5
1739300800000|2025-02-11 19:06:40|184955.3|184865.3|184962.9|184872.9|184962.9|184872.9|184955.3|184865.3|2
1739300830000|2025-02-11 19:07:10|184955.8|184865.8|184955.8|184865.8|184955.8|184865.8|184955.8|184865.8|1
1739300840000|2025-02-11 19:07:20|184939.9|184849.9|184947.4|184857.4|184952.1|184862.1|184939.9|184849.9|5
1739300850000|2025-02-11 19:07:30|184951.7|184861.7|184951.7|184861.7|184951.7|184861.7|184951.7|184861.7|1
1739300870000|2025-02-11 19:07:50|184955.9|184865.9|184975.4|184885.4|184983|184893|184955.9|184865.9|12
1739300880000|2025-02-11 19:08:00|184971.6|184881.6|184970.9|184880.9|184987.9|184897.9|184970.9|184880.9|12
1739300890000|2025-02-11 19:08:10|184979.6|184889.6|184976.5|184886.5|184980|184890|184974.2|184884.2|6
1739300900000|2025-02-11 19:08:20|184982.1|184892.1|184977|184887|184987.7|184897.7|184973.6|184883.6|11
1739300910000|2025-02-11 19:08:30|184983.5|184893.5|184979|184889|184983.5|184893.5|184977.8|184887.8|3
1739300920000|2025-02-11 19:08:40|184990.9|184900.9|184983.6|184893.6|184990.9|184900.9|184983.6|184893.6|6
1739300940000|2025-02-11 19:09:00|184987.9|184897.9|184982.5|184892.5|184987.9|184897.9|184982.1|184892.1|5
1739300960000|2025-02-11 19:09:20|184986.5|184896.5|184981.4|184891.4|184986.5|184896.5|184981.4|184891.4|2
1739300980000|2025-02-11 19:09:40|184977.6|184887.6|184973.9|184883.9|184977.6|184887.6|184973.9|184883.9|3
1739300990000|2025-02-11 19:09:50|184969.7|184879.7|184973.6|184883.6|184973.6|184883.6|184969.7|184879.7|2
1739301000000|2025-02-11 19:10:00|184970|184880|184970|184880|184970|184880|184970|184880|1
1739301020000|2025-02-11 19:10:20|184976.9|184886.9|184979.3|184889.3|184983.6|184893.6|184969.7|184879.7|7
1739301030000|2025-02-11 19:10:30|184984.4|184894.4|184992.9|184902.9|184996.9|184906.9|184980.7|184890.7|8
1739301040000|2025-02-11 19:10:40|184990.9|184900.9|184980|184890|184990.9|184900.9|184980|184890|8
1739301050000|2025-02-11 19:10:50|184981.8|184891.8|184987.3|184897.3|184991.9|184901.9|184981.8|184891.8|8
1739301060000|2025-02-11 19:11:00|184989.9|184899.9|184977.8|184887.8|184989.9|184899.9|184972.4|184882.4|10
1739301070000|2025-02-11 19:11:10|184981.7|184891.7|184977.4|184887.4|184982.6|184892.6|184977.4|184887.4|7
1739301080000|2025-02-11 19:11:20|184983.1|184893.1|184984.2|184894.2|184984.3|184894.3|184978.7|184888.7|5
1739301090000|2025-02-11 19:11:30|184993|184903|184988.3|184898.3|184993.2|184903.2|184983.6|184893.6|6
1739301100000|2025-02-11 19:11:40|184991.5|184901.5|184985.1|184895.1|184991.5|184901.5|184985.1|184895.1|6
1739301110000|2025-02-11 19:11:50|184991.1|184901.1|184993.3|184903.3|184996.9|184906.9|184984.8|184894.8|7
1739301120000|2025-02-11 19:12:00|184989.6|184899.6|184989.4|184899.4|184992.9|184902.9|184988.8|184898.8|5
1739301130000|2025-02-11 19:12:10|184994.5|184904.5|184989.1|184899.1|184994.5|184904.5|184989.1|184899.1|2
1739301150000|2025-02-11 19:12:30|184991|184901|184987.8|184897.8|184992.8|184902.8|184983.9|184893.9|8
1739301170000|2025-02-11 19:12:50|184994.9|184904.9|184983.2|184893.2|184994.9|184904.9|184983.2|184893.2|3
1739301180000|2025-02-11 19:13:00|184981|184891|184972.4|184882.4|184984.2|184894.2|184972.4|184882.4|6
1739301190000|2025-02-11 19:13:10|184978.3|184888.3|184978.3|184888.3|184978.3|184888.3|184978.3|184888.3|1
1739301200000|2025-02-11 19:13:20|184974.5|184884.5|184974.5|184884.5|184974.5|184884.5|184974.5|184884.5|1
1739301210000|2025-02-11 19:13:30|184978.4|184888.4|184978.4|184888.4|184978.4|184888.4|184978.4|184888.4|1
1739301220000|2025-02-11 19:13:40|184971.3|184881.3|184975.4|184885.4|184975.4|184885.4|184971.3|184881.3|2
1739301230000|2025-02-11 19:13:50|184984.2|184894.2|184986.2|184896.2|184991.3|184901.3|184975.8|184885.8|5
1739301240000|2025-02-11 19:14:00|184988.9|184898.9|184983.3|184893.3|184988.9|184898.9|184970.2|184880.2|7
1739301250000|2025-02-11 19:14:10|184979.4|184889.4|184984.2|184894.2|184991.1|184901.1|184979.4|184889.4|7
1739301260000|2025-02-11 19:14:20|184991.3|184901.3|184988.8|184898.8|184993.2|184903.2|184988.8|184898.8|3
1739301270000|2025-02-11 19:14:30|184993.3|184903.3|184987.9|184897.9|184993.3|184903.3|184987.9|184897.9|3
1739301280000|2025-02-11 19:14:40|184995.3|184905.3|184989.9|184899.9|184997.2|184907.2|184987.6|184897.6|9
1739301290000|2025-02-11 19:14:50|184985.2|184895.2|184966.8|184876.8|184995|184905|184966.8|184876.8|5
1739301300000|2025-02-11 19:15:00|184961.4|184871.4|184961.4|184871.4|184961.4|184871.4|184961.4|184871.4|1
1739301310000|2025-02-11 19:15:10|184969.1|184879.1|184974.1|184884.1|184977.7|184887.7|184963.5|184873.5|5
1739301320000|2025-02-11 19:15:20|184985.7|184895.7|184985.7|184895.7|184985.7|184895.7|184985.7|184895.7|1
1739301350000|2025-02-11 19:15:50|184992.7|184902.7|184989|184899|184992.7|184902.7|184989|184899|2
1739301360000|2025-02-11 19:16:00|184993.3|184903.3|184991.7|184901.7|184994.6|184904.6|184988.3|184898.3|8
1739301370000|2025-02-11 19:16:10|184987.9|184897.9|184987.9|184897.9|184987.9|184897.9|184987.9|184897.9|1
1739301380000|2025-02-11 19:16:20|184991.5|184901.5|184987.6|184897.6|184991.5|184901.5|184987.6|184897.6|2
1739301390000|2025-02-11 19:16:30|184994|184904|184990.3|184900.3|184994|184904|184990|184900|3
1739301400000|2025-02-11 19:16:40|184992.8|184902.8|184988.9|184898.9|184993.5|184903.5|184988.9|184898.9|3
1739301410000|2025-02-11 19:16:50|184995.3|184905.3|184995.3|184905.3|184995.3|184905.3|184995.3|184905.3|1
1739301420000|2025-02-11 19:17:00|184991.6|184901.6|184988.2|184898.2|184991.8|184901.8|184988.1|184898.1|4
1739301430000|2025-02-11 19:17:10|184991.4|184901.4|184991.4|184901.4|184991.4|184901.4|184991.4|184901.4|1
1739301440000|2025-02-11 19:17:20|184986.7|184896.7|184988.4|184898.4|184994|184904|184986.7|184896.7|3
1739301450000|2025-02-11 19:17:30|184996.4|184906.4|184991.9|184901.9|184996.4|184906.4|184991.9|184901.9|2
1739301460000|2025-02-11 19:17:40|184987.3|184897.3|184987.2|184897.2|184987.3|184897.3|184983.1|184893.1|3
1739301470000|2025-02-11 19:17:50|184996.6|184906.6|184993.1|184903.1|184996.6|184906.6|184990.6|184900.6|3
1739301480000|2025-02-11 19:18:00|184989.4|184899.4|184989.4|184899.4|184989.4|184899.4|184989.4|184899.4|1
1739301490000|2025-02-11 19:18:10|184995.9|184905.9|184985.6|184895.6|184995.9|184905.9|184974.9|184884.9|9
1739301500000|2025-02-11 19:18:20|184989.2|184899.2|184985.4|184895.4|184989.2|184899.2|184985.4|184895.4|2
1739301510000|2025-02-11 19:18:30|184986.4|184896.4|184981.3|184891.3|184986.4|184896.4|184980.5|184890.5|5
1739301520000|2025-02-11 19:18:40|184977.8|184887.8|184971.8|184881.8|184983.1|184893.1|184971.8|184881.8|7
1739301530000|2025-02-11 19:18:50|184975.3|184885.3|184971.5|184881.5|184975.3|184885.3|184971.5|184881.5|2
1739301540000|2025-02-11 19:19:00|184980.3|184890.3|184975.5|184885.5|184980.3|184890.3|184975.5|184885.5|2
1739301550000|2025-02-11 19:19:10|184980.2|184890.2|184988.9|184898.9|184997.4|184907.4|184980.2|184890.2|7
1739301560000|2025-02-11 19:19:20|184997.2|184907.2|184992.8|184902.8|184997.2|184907.2|184992.8|184902.8|2
1739301570000|2025-02-11 19:19:30|184997.9|184907.9|184993.7|184903.7|184997.9|184907.9|184993.7|184903.7|2
1739301590000|2025-02-11 19:19:50|184988.3|184898.3|184990.4|184900.4|184994.3|184904.3|184988.3|184898.3|4
1739301600000|2025-02-11 19:20:00|184986.5|184896.5|184989.5|184899.5|184995.6|184905.6|184986.5|184896.5|6
1739301620000|2025-02-11 19:20:20|184994.2|184904.2|184988.9|184898.9|184994.2|184904.2|184985.9|184895.9|4
1739301630000|2025-02-11 19:20:30|184996.9|184906.9|184977.4|184887.4|184996.9|184906.9|184977.4|184887.4|12
1739301640000|2025-02-11 19:20:40|184985.2|184895.2|184974.3|184884.3|184988.7|184898.7|184974.3|184884.3|8
1739301650000|2025-02-11 19:20:50|184968.5|184878.5|184968.1|184878.1|184979|184889|184968.1|184878.1|5
1739301660000|2025-02-11 19:21:00|184971.7|184881.7|184971.5|184881.5|184971.7|184881.7|184967.1|184877.1|3
1739301670000|2025-02-11 19:21:10|184980|184890|184967.7|184877.7|184980|184890|184965.5|184875.5|8
1739301680000|2025-02-11 19:21:20|184964.4|184874.4|184969.7|184879.7|184974.5|184884.5|184964.4|184874.4|11
1739301690000|2025-02-11 19:21:30|184965.7|184875.7|184971|184881|184975.2|184885.2|184965.6|184875.6|6
1739301700000|2025-02-11 19:21:40|184974.4|184884.4|184975.3|184885.3|184975.6|184885.6|184970.5|184880.5|4
1739301710000|2025-02-11 19:21:50|184983.7|184893.7|184979.4|184889.4|184983.7|184893.7|184979.4|184889.4|2
1739301730000|2025-02-11 19:22:10|184983.4|184893.4|184985.1|184895.1|184985.1|184895.1|184979.7|184889.7|3
1739301740000|2025-02-11 19:22:20|184980.2|184890.2|184979.8|184889.8|184988.2|184898.2|184976.1|184886.1|8
1739301750000|2025-02-11 19:22:30|184979.6|184889.6|184982|184892|184987.6|184897.6|184979.6|184889.6|5
1739301760000|2025-02-11 19:22:40|184978|184888|184974.6|184884.6|184981.8|184891.8|184966.3|184876.3|8
1739301770000|2025-02-11 19:22:50|184978.7|184888.7|185001.3|184911.3|185005.5|184915.5|184975.8|184885.8|11
1739301780000|2025-02-11 19:23:00|185011.2|184921.2|185011.2|184921.2|185011.2|184921.2|185011.2|184921.2|1
1739301800000|2025-02-11 19:23:20|185019.7|184929.7|185019.7|184929.7|185019.7|184929.7|185019.7|184929.7|1
1739301840000|2025-02-11 19:24:00|185015.7|184925.7|185015.6|184925.6|185015.7|184925.7|185015.6|184925.6|2
1739301850000|2025-02-11 19:24:10|185022.5|184932.5|185014.5|184924.5|185022.5|184932.5|185014.5|184924.5|3
1739301860000|2025-02-11 19:24:20|185010.8|184920.8|185010.8|184920.8|185010.8|184920.8|185010.8|184920.8|1
1739301880000|2025-02-11 19:24:40|185007|184917|185007|184917|185007|184917|185007|184917|1
1739301890000|2025-02-11 19:24:50|185003.5|184913.5|185003.5|184913.5|185003.5|184913.5|185003.5|184913.5|1
1739301920000|2025-02-11 19:25:20|184999.9|184909.9|185003.5|184913.5|185008|184918|184999.9|184909.9|3
1739301940000|2025-02-11 19:25:40|185007.9|184917.9|185005.1|184915.1|185007.9|184917.9|185002.7|184912.7|3
1739301950000|2025-02-11 19:25:50|185000.9|184910.9|185000.9|184910.9|185000.9|184910.9|185000.9|184910.9|1
1739301960000|2025-02-11 19:26:00|185008.2|184918.2|184995.1|184905.1|185008.2|184918.2|184995.1|184905.1|4
1739301970000|2025-02-11 19:26:10|184992.1|184902.1|184993.5|184903.5|184998.3|184908.3|184987.1|184897.1|7
1739301980000|2025-02-11 19:26:20|184989|184899|184989|184899|184989|184899|184989|184899|1
1739301990000|2025-02-11 19:26:30|184989.3|184899.3|184989.3|184899.3|184989.3|184899.3|184989.3|184899.3|1
1739302000000|2025-02-11 19:26:40|184997.2|184907.2|184997.2|184907.2|184997.2|184907.2|184997.2|184907.2|1
1739302010000|2025-02-11 19:26:50|184990.3|184900.3|184996.9|184906.9|184998.2|184908.2|184988.5|184898.5|5
1739302020000|2025-02-11 19:27:00|184993.3|184903.3|184992.7|184902.7|184993.3|184903.3|184992.7|184902.7|2
1739302030000|2025-02-11 19:27:10|184997.4|184907.4|184989.9|184899.9|184997.4|184907.4|184989.9|184899.9|3
1739302040000|2025-02-11 19:27:20|184997.5|184907.5|184987.1|184897.1|184997.5|184907.5|184987.1|184897.1|2
1739302060000|2025-02-11 19:27:40|184996.4|184906.4|184999.3|184909.3|184999.3|184909.3|184987.1|184897.1|3
1739302070000|2025-02-11 19:27:50|184995|184905|184992.2|184902.2|184999.3|184909.3|184991.8|184901.8|7
1739302080000|2025-02-11 19:28:00|185000.6|184910.6|184989.3|184899.3|185000.6|184910.6|184986.5|184896.5|5
1739302090000|2025-02-11 19:28:10|184997.8|184907.8|184990|184900|184997.8|184907.8|184986.3|184896.3|4
1739302100000|2025-02-11 19:28:20|185007.8|184917.8|185013.7|184923.7|185013.7|184923.7|185002.7|184912.7|6
1739302110000|2025-02-11 19:28:30|185010.1|184920.1|185010.1|184920.1|185010.1|184920.1|185010.1|184920.1|1
1739302120000|2025-02-11 19:28:40|185015|184925|185009.3|184919.3|185017.7|184927.7|185006.8|184916.8|7
1739302130000|2025-02-11 19:28:50|185002.6|184912.6|185006.3|184916.3|185006.3|184916.3|185002.6|184912.6|2
1739302140000|2025-02-11 19:29:00|185015.8|184925.8|185062.8|184972.8|185062.8|184972.8|185015.8|184925.8|3
1739302150000|2025-02-11 19:29:10|185055.5|184965.5|185057.8|184967.8|185059.5|184969.5|185050.1|184960.1|7
1739302160000|2025-02-11 19:29:20|185050.1|184960.1|185054.4|184964.4|185061.8|184971.8|185044.6|184954.6|19
1739302170000|2025-02-11 19:29:30|185060.1|184970.1|185057.6|184967.6|185064.4|184974.4|185047.6|184957.6|13
1739302180000|2025-02-11 19:29:40|185063.6|184973.6|185058.5|184968.5|185063.6|184973.6|185052.8|184962.8|4
1739302190000|2025-02-11 19:29:50|185065.1|184975.1|185069.5|184979.5|185076.1|184986.1|185058.7|184968.7|10
1739302200000|2025-02-11 19:30:00|185075.5|184985.5|185067.2|184977.2|185079.4|184989.4|185067.2|184977.2|6
1739302220000|2025-02-11 19:30:20|185064.1|184974.1|185066.9|184976.9|185070.1|184980.1|185064.1|184974.1|4
1739302230000|2025-02-11 19:30:30|185063.7|184973.7|185063.7|184973.7|185063.7|184973.7|185063.7|184973.7|1
1739302240000|2025-02-11 19:30:40|185060.7|184970.7|185065.8|184975.8|185065.8|184975.8|185060.7|184970.7|2
1739302250000|2025-02-11 19:30:50|185062.3|184972.3|185065.2|184975.2|185065.2|184975.2|185062.3|184972.3|2
1739302260000|2025-02-11 19:31:00|185058.1|184968.1|185060|184970|185060|184970|185048.9|184958.9|3
1739302270000|2025-02-11 19:31:10|185053.6|184963.6|185060.7|184970.7|185060.7|184970.7|185053.6|184963.6|2
1739302280000|2025-02-11 19:31:20|185054|184964|185054|184964|185054|184964|185054|184964|1
1739302290000|2025-02-11 19:31:30|185060.8|184970.8|185060.8|184970.8|185060.8|184970.8|185060.8|184970.8|1
1739302300000|2025-02-11 19:31:40|185051.7|184961.7|185050.3|184960.3|185053.5|184963.5|185044|184954|8
1739302310000|2025-02-11 19:31:50|185041.6|184951.6|185038.1|184948.1|185048.4|184958.4|185027.2|184937.2|7
1739302320000|2025-02-11 19:32:00|185029.9|184939.9|185043|184953|185043.1|184953.1|185029.9|184939.9|5
1739302330000|2025-02-11 19:32:10|185033|184943|185045|184955|185045|184955|185033|184943|3
1739302340000|2025-02-11 19:32:20|185047.9|184957.9|185047.9|184957.9|185047.9|184957.9|185047.9|184957.9|1
1739302350000|2025-02-11 19:32:30|185044.1|184954.1|185041|184951|185047.7|184957.7|185041|184951|5
1739302360000|2025-02-11 19:32:40|185045.4|184955.4|185043.3|184953.3|185046.9|184956.9|185041|184951|6
1739302380000|2025-02-11 19:33:00|185037.1|184947.1|185037.1|184947.1|185037.1|184947.1|185037.1|184947.1|1
1739302410000|2025-02-11 19:33:30|185035.1|184945.1|185040.6|184950.6|185042.9|184952.9|185035.1|184945.1|3
1739302420000|2025-02-11 19:33:40|185037|184947|185025.7|184935.7|185037|184947|185025.7|184935.7|6
1739302440000|2025-02-11 19:34:00|185026.8|184936.8|185026.8|184936.8|185026.8|184936.8|185026.8|184936.8|1
1739302470000|2025-02-11 19:34:30|185019.7|184929.7|185027.8|184937.8|185027.8|184937.8|185019.7|184929.7|5
1739302480000|2025-02-11 19:34:40|185020.6|184930.6|185026.7|184936.7|185026.7|184936.7|185020.6|184930.6|2
1739302490000|2025-02-11 19:34:50|185030.2|184940.2|185030.2|184940.2|185030.2|184940.2|185030.2|184940.2|1
1739302500000|2025-02-11 19:35:00|185028.2|184938.2|185026.5|184936.5|185033.6|184943.6|185019.4|184929.4|12
1739302510000|2025-02-11 19:35:10|185018.5|184928.5|184987.6|184897.6|185024.3|184934.3|184987.6|184897.6|12
1739302520000|2025-02-11 19:35:20|184967.1|184877.1|184946.1|184856.1|184979.1|184889.1|184946.1|184856.1|9
1739302530000|2025-02-11 19:35:30|184952.1|184862.1|184958.4|184868.4|184966.1|184876.1|184950.6|184860.6|6
1739302540000|2025-02-11 19:35:40|184964.3|184874.3|184964.6|184874.6|184965.7|184875.7|184957.4|184867.4|4
1739302550000|2025-02-11 19:35:50|184965|184875|184965.1|184875.1|184965.1|184875.1|184965|184875|2
1739302560000|2025-02-11 19:36:00|184963.9|184873.9|184966.5|184876.5|184966.5|184876.5|184963.9|184873.9|3
1739302570000|2025-02-11 19:36:10|184969|184879|184969|184879|184969|184879|184969|184879|1
1739302580000|2025-02-11 19:36:20|184970.1|184880.1|184969.6|184879.6|184971.1|184881.1|184968.5|184878.5|5
1739302610000|2025-02-11 19:36:50|184969.3|184879.3|184971.4|184881.4|184971.4|184881.4|184969.3|184879.3|2
1739302620000|2025-02-11 19:37:00|184970.3|184880.3|184970.3|184880.3|184970.3|184880.3|184970.3|184880.3|1
1739302640000|2025-02-11 19:37:20|184971.4|184881.4|184995.3|184865.3|184995.3|184881.4|184971.4|184863.4|3
1739302660000|2025-02-11 19:37:40|184970.3|184880.3|184969.1|184879.1|184970.3|184880.3|184962.9|184872.9|6
1739302670000|2025-02-11 19:37:50|184975.1|184885.1|184975.1|184885.1|184975.1|184885.1|184975.1|184885.1|1
1739302680000|2025-02-11 19:38:00|184964.8|184874.8|184963.5|184873.5|184971.6|184881.6|184963.5|184873.5|5
1739302690000|2025-02-11 19:38:10|184969.4|184879.4|184970.5|184880.5|184970.5|184880.5|184963.1|184873.1|3
1739302700000|2025-02-11 19:38:20|184962.2|184872.2|184969.9|184879.9|184973.4|184883.4|184962.1|184872.1|6
1739302710000|2025-02-11 19:38:30|184970.3|184880.3|184968.3|184878.3|184977.2|184887.2|184964.1|184874.1|6
1739302720000|2025-02-11 19:38:40|184955.9|184865.9|184945.4|184855.4|184973.3|184883.3|184945.4|184855.4|14
1739302730000|2025-02-11 19:38:50|184951.2|184861.2|184955.2|184865.2|184955.2|184865.2|184940|184850|8
1739302740000|2025-02-11 19:39:00|184949.6|184859.6|184905.7|184815.7|184956.4|184866.4|184905.7|184815.7|10
1739302750000|2025-02-11 19:39:10|184912.2|184822.2|184914.7|184824.7|184927.5|184837.5|184905.1|184815.1|14
1739302760000|2025-02-11 19:39:20|184920.7|184830.7|184928.7|184838.7|184938.5|184848.5|184914.4|184824.4|18
1739302770000|2025-02-11 19:39:30|184936.2|184846.2|184919.4|184829.4|184936.2|184846.2|184912.5|184822.5|8
1739302780000|2025-02-11 19:39:40|184913.6|184823.6|184884.9|184794.9|184919.7|184829.7|184884.9|184794.9|17
1739302790000|2025-02-11 19:39:50|184890.9|184800.9|184884.9|184794.9|184913.5|184823.5|184867|184777|28
1739302800000|2025-02-11 19:40:00|184884|184794|184793.7|184703.7|184884|184794|184743.5|184653.5|27
1739302810000|2025-02-11 19:40:10|184799.9|184709.9|184748.4|184658.4|184799.9|184709.9|184718.1|184628.1|23
1739302820000|2025-02-11 19:40:20|184737.3|184647.3|184747.7|184657.7|184751.3|184661.3|184716.7|184626.7|35
1739302830000|2025-02-11 19:40:30|184728.4|184638.4|184720.3|184630.3|184737.1|184647.1|184705.7|184615.7|27
1739302840000|2025-02-11 19:40:40|184714.1|184624.1|184715.8|184625.8|184734.5|184644.5|184639.9|184549.9|29
1739302850000|2025-02-11 19:40:50|184719.4|184629.4|184676.5|184586.5|184733.7|184643.7|184635.9|184545.9|19
1739302860000|2025-02-11 19:41:00|184674.7|184584.7|184700.5|184610.5|184700.5|184610.5|184674.7|184584.7|20
1739302870000|2025-02-11 19:41:10|184702.3|184612.3|184704.5|184614.5|184719.1|184629.1|184702.3|184612.3|14
1739302880000|2025-02-11 19:41:20|184705.9|184615.9|184704.6|184614.6|184708.3|184618.3|184702.2|184612.2|14
1739302890000|2025-02-11 19:41:30|184702.3|184612.3|184669.8|184579.8|184709.3|184619.3|184667.3|184577.3|13
1739302900000|2025-02-11 19:41:40|184671.6|184581.6|184688.3|184598.3|184692.3|184602.3|184670.9|184580.9|13
1739302910000|2025-02-11 19:41:50|184690.7|184600.7|184657|184567|184697.8|184607.8|184650.5|184560.5|18
1739302920000|2025-02-11 19:42:00|184642.9|184552.9|184625.5|184535.5|184654.4|184564.4|184625.5|184535.5|17
1739302930000|2025-02-11 19:42:10|184617|184527|184555.8|184465.8|184618.2|184528.2|184555.8|184465.8|8
1739302940000|2025-02-11 19:42:20|184551.3|184461.3|184590.9|184500.9|184590.9|184500.9|184549.7|184459.7|12
1739302950000|2025-02-11 19:42:30|184596.9|184506.9|184628.8|184538.8|184628.8|184538.8|184596.9|184506.9|10
1739302960000|2025-02-11 19:42:40|184630.6|184540.6|184665|184575|184665|184575|184630.6|184540.6|18
1739302970000|2025-02-11 19:42:50|184663.2|184573.2|184698.4|184608.4|184698.4|184608.4|184663.2|184573.2|14
1739302980000|2025-02-11 19:43:00|184696.4|184606.4|184714.2|184624.2|184714.2|184624.2|184692.5|184602.5|8
1739302990000|2025-02-11 19:43:10|184715.6|184625.6|184716.9|184626.9|184716.9|184626.9|184712.2|184622.2|5
1739303000000|2025-02-11 19:43:20|184714.9|184624.9|184744.7|184654.7|184745.2|184655.2|184711.4|184621.4|17
1739303010000|2025-02-11 19:43:30|184745.9|184655.9|184748.3|184658.3|184751|184661|184743.6|184653.6|9
1739303020000|2025-02-11 19:43:40|184742.2|184652.2|184752.8|184662.8|184755.5|184665.5|184742.2|184652.2|10
1739303030000|2025-02-11 19:43:50|184755.1|184665.1|184800.1|184710.1|184810.2|184720.2|184755.1|184665.1|20
1739303040000|2025-02-11 19:44:00|184799|184709|184767.7|184677.7|184799|184709|184765|184675|13
1739303050000|2025-02-11 19:44:10|184766.6|184676.6|184771.4|184681.4|184776.5|184686.5|184766.6|184676.6|11
1739303060000|2025-02-11 19:44:20|184775.6|184685.6|184771.4|184681.4|184775.6|184685.6|184767.9|184677.9|8
1739303070000|2025-02-11 19:44:30|184769.5|184679.5|184773.6|184683.6|184773.6|184683.6|184768.4|184678.4|6
1739303080000|2025-02-11 19:44:40|184771|184681|184806.6|184716.6|184814.2|184724.2|184771|184681|14
1739303090000|2025-02-11 19:44:50|184802.4|184712.4|184801.2|184711.2|184815|184725|184801.2|184711.2|11
1739303100000|2025-02-11 19:45:00|184804.9|184714.9|184803.3|184713.3|184806.3|184716.3|184786.4|184696.4|15
1739303110000|2025-02-11 19:45:10|184799.3|184709.3|184802.6|184712.6|184802.7|184712.7|184799.3|184709.3|11
1739303120000|2025-02-11 19:45:20|184800.4|184710.4|184802.5|184712.5|184808.3|184718.3|184794.9|184704.9|12
1739303130000|2025-02-11 19:45:30|184807.3|184717.3|184798.5|184708.5|184807.3|184717.3|184798.5|184708.5|11
1739303140000|2025-02-11 19:45:40|184800|184710|184799.9|184709.9|184802.1|184712.1|184799.9|184709.9|6
1739303150000|2025-02-11 19:45:50|184798.8|184708.8|184786.1|184696.1|184798.8|184708.8|184786.1|184696.1|5
1739303160000|2025-02-11 19:46:00|184790.3|184700.3|184804.3|184714.3|184804.3|184714.3|184790.3|184700.3|7
1739303170000|2025-02-11 19:46:10|184799.9|184709.9|184784.5|184694.5|184799.9|184709.9|184784.5|184694.5|3
1739303180000|2025-02-11 19:46:20|184793.1|184703.1|184798.5|184708.5|184798.9|184708.9|184782.3|184692.3|9
1739303190000|2025-02-11 19:46:30|184790.8|184700.8|184793.4|184703.4|184801.3|184711.3|184790.4|184700.4|11
1739303200000|2025-02-11 19:46:40|184801.7|184711.7|184807.7|184717.7|184807.7|184717.7|184793.6|184703.6|8
1739303210000|2025-02-11 19:46:50|184807.1|184717.1|184816.7|184726.7|184823.3|184733.3|184807|184717|15
1739303220000|2025-02-11 19:47:00|184816.5|184726.5|184801.4|184711.4|184826.7|184736.7|184794.3|184704.3|12
1739303230000|2025-02-11 19:47:10|184809.9|184719.9|184817.8|184727.8|184829.3|184739.3|184800|184710|22
1739303240000|2025-02-11 19:47:20|184814.6|184724.6|184827.8|184737.8|184827.8|184737.8|184813.3|184723.3|13
1739303250000|2025-02-11 19:47:30|184825.9|184735.9|184817.1|184727.1|184825.9|184735.9|184810.5|184720.5|13
1739303260000|2025-02-11 19:47:40|184818.1|184728.1|184828.5|184738.5|184834.3|184744.3|184817.1|184727.1|11
1739303270000|2025-02-11 19:47:50|184830.4|184740.4|184826.6|184736.6|184833.8|184743.8|184826.6|184736.6|8
1739303280000|2025-02-11 19:48:00|184825|184735|184825|184735|184834.1|184744.1|184819.9|184729.9|16
1739303290000|2025-02-11 19:48:10|184829.2|184739.2|184843.9|184753.9|184844.7|184754.7|184829.2|184739.2|10
1739303300000|2025-02-11 19:48:20|184845.7|184755.7|184849|184759|184852.9|184762.9|184829.8|184739.8|15
1739303310000|2025-02-11 19:48:30|184842.6|184752.6|184840.5|184750.5|184847.8|184757.8|184832.3|184742.3|13
1739303320000|2025-02-11 19:48:40|184847.4|184757.4|184836.7|184746.7|184847.4|184757.4|184836.7|184746.7|10
1739303330000|2025-02-11 19:48:50|184840.1|184750.1|184839.5|184749.5|184840.1|184750.1|184834.4|184744.4|8
1739303340000|2025-02-11 19:49:00|184843.4|184753.4|184826.1|184736.1|184848.8|184758.8|184823.9|184733.9|14
1739303350000|2025-02-11 19:49:10|184820.5|184730.5|184819.5|184729.5|184825.8|184735.8|184819.1|184729.1|9
1739303360000|2025-02-11 19:49:20|184819.4|184729.4|184814.6|184724.6|184819.4|184729.4|184814.6|184724.6|3
1739303370000|2025-02-11 19:49:30|184811.9|184721.9|184812.1|184722.1|184817.4|184727.4|184803.3|184713.3|6
1739303380000|2025-02-11 19:49:40|184812.5|184722.5|184795.2|184705.2|184818.4|184728.4|184792.8|184702.8|14
1739303390000|2025-02-11 19:49:50|184788|184698|184797.8|184707.8|184806.9|184716.9|184788|184698|9
1739303400000|2025-02-11 19:50:00|184790.4|184700.4|184808.3|184718.3|184822|184732|184790.4|184700.4|8
1739303410000|2025-02-11 19:50:10|184799.7|184709.7|184798.6|184708.6|184802.2|184712.2|184795.4|184705.4|5
1739303420000|2025-02-11 19:50:20|184794.9|184704.9|184799.3|184709.3|184799.3|184709.3|184791.2|184701.2|3
1739303430000|2025-02-11 19:50:30|184792.9|184702.9|184777.3|184687.3|184792.9|184702.9|184777.3|184687.3|10
1739303440000|2025-02-11 19:50:40|184780.8|184690.8|184783.2|184693.2|184790.7|184700.7|184776.7|184686.7|8
1739303450000|2025-02-11 19:50:50|184788.9|184698.9|184800.8|184710.8|184800.8|184710.8|184786.8|184696.8|5
1739303460000|2025-02-11 19:51:00|184796.6|184706.6|184789|184699|184796.6|184706.6|184789|184699|5
1739303470000|2025-02-11 19:51:10|184792.2|184702.2|184799.2|184709.2|184813|184723|184792|184702|13
1739303480000|2025-02-11 19:51:20|184810.1|184720.1|184805.7|184715.7|184816.8|184726.8|184800.2|184710.2|15
1739303490000|2025-02-11 19:51:30|184819.8|184729.8|184811|184721|184819.8|184729.8|184807.6|184717.6|4
1739303500000|2025-02-11 19:51:40|184806.4|184716.4|184806.5|184716.5|184816.4|184726.4|184806.4|184716.4|3
1739303510000|2025-02-11 19:51:50|184815.9|184725.9|184816.8|184726.8|184832.5|184742.5|184809.6|184719.6|11
1739303520000|2025-02-11 19:52:00|184809.8|184719.8|184823.5|184733.5|184829.3|184739.3|184809.8|184719.8|12
1739303530000|2025-02-11 19:52:10|184817.2|184727.2|184824.1|184734.1|184830.3|184740.3|184817.2|184727.2|4
1739303540000|2025-02-11 19:52:20|184817.6|184727.6|184818.3|184728.3|184824|184734|184808.1|184718.1|8
1739303550000|2025-02-11 19:52:30|184825.1|184735.1|184825|184735|184825.1|184735.1|184810.4|184720.4|7
1739303560000|2025-02-11 19:52:40|184823.6|184733.6|184821|184731|184832.5|184742.5|184816.7|184726.7|11
1739303570000|2025-02-11 19:52:50|184814.1|184724.1|184808.2|184718.2|184824.8|184734.8|184808.2|184718.2|4
1739303580000|2025-02-11 19:53:00|184815.1|184725.1|184815.1|184725.1|184815.1|184725.1|184815.1|184725.1|1
1739303590000|2025-02-11 19:53:10|184810.9|184720.9|184831.1|184741.1|184839.4|184749.4|184810.9|184720.9|18
1739303600000|2025-02-11 19:53:20|184837.9|184747.9|184880.7|184790.7|184880.7|184790.7|184831.3|184741.3|28
1739303610000|2025-02-11 19:53:30|184872.8|184782.8|184872.9|184782.9|184877.3|184787.3|184861.4|184771.4|8
1739303620000|2025-02-11 19:53:40|184881.2|184791.2|184870.8|184780.8|184881.2|184791.2|184869.9|184779.9|10
1739303630000|2025-02-11 19:53:50|184874.4|184784.4|184872.7|184782.7|184878.1|184788.1|184872.7|184782.7|3
1739303640000|2025-02-11 19:54:00|184865.9|184775.9|184860.7|184770.7|184874.4|184784.4|184860|184770|14
1739303650000|2025-02-11 19:54:10|184868.1|184778.1|184864.9|184774.9|184870.5|184780.5|184857.9|184767.9|8
1739303660000|2025-02-11 19:54:20|184869|184779|184870.5|184780.5|184878.5|184788.5|184856.7|184766.7|8
1739303670000|2025-02-11 19:54:30|184861.8|184771.8|184875.5|184785.5|184875.5|184785.5|184853.7|184763.7|7
1739303680000|2025-02-11 19:54:40|184863.4|184773.4|184868.6|184778.6|184871.3|184781.3|184861.4|184771.4|8
1739303690000|2025-02-11 19:54:50|184864|184774|184870.4|184780.4|184875.1|184785.1|184853.9|184763.9|10
1739303700000|2025-02-11 19:55:00|184861.6|184771.6|184860.2|184770.2|184871.9|184781.9|184852.7|184762.7|17
1739303710000|2025-02-11 19:55:10|184859.5|184769.5|184873.5|184783.5|184873.5|184783.5|184859.5|184769.5|9
1739303720000|2025-02-11 19:55:20|184867.8|184777.8|184862.5|184772.5|184877|184787|184858.6|184768.6|17
1739303730000|2025-02-11 19:55:30|184869.4|184779.4|184869.8|184779.8|184870.8|184780.8|184862.3|184772.3|19
1739303740000|2025-02-11 19:55:40|184863.8|184773.8|184849.6|184759.6|184870.9|184780.9|184849.6|184759.6|16
1739303750000|2025-02-11 19:55:50|184856.2|184766.2|184853.3|184763.3|184862.1|184772.1|184845.7|184755.7|11
1739303760000|2025-02-11 19:56:00|184845.6|184755.6|184838.1|184748.1|184847.4|184757.4|184835.6|184745.6|6
1739303770000|2025-02-11 19:56:10|184844.8|184754.8|184840.2|184750.2|184847|184757|184835.6|184745.6|8
1739303780000|2025-02-11 19:56:20|184850.1|184760.1|184850.3|184760.3|184857.5|184767.5|184842.2|184752.2|9
1739303790000|2025-02-11 19:56:30|184857.2|184767.2|184848.8|184758.8|184857.2|184767.2|184848.7|184758.7|6
1739303800000|2025-02-11 19:56:40|184861|184771|184844|184754|184861|184771|184841.7|184751.7|21
1739303810000|2025-02-11 19:56:50|184850.4|184760.4|184840.7|184750.7|184856.9|184766.9|184840.7|184750.7|14
1739303820000|2025-02-11 19:57:00|184844.6|184754.6|184849.1|184759.1|184855.4|184765.4|184843.5|184753.5|7
1739303830000|2025-02-11 19:57:10|184848.4|184758.4|184868.9|184778.9|184874.5|184784.5|184842.2|184752.2|17
1739303840000|2025-02-11 19:57:20|184860.7|184770.7|184882.4|184792.4|184883.7|184793.7|184856.3|184766.3|14
1739303850000|2025-02-11 19:57:30|184871.6|184781.6|184862.1|184772.1|184883.1|184793.1|184862.1|184772.1|16
1739303860000|2025-02-11 19:57:40|184868|184778|184871.5|184781.5|184880.5|184790.5|184866.5|184776.5|15
1739303870000|2025-02-11 19:57:50|184878.2|184788.2|184871|184781|184878.2|184788.2|184871|184781|2
1739303880000|2025-02-11 19:58:00|184881|184791|184890.3|184800.3|184918.5|184828.5|184881|184791|6
1739303890000|2025-02-11 19:58:10|184896.3|184806.3|184882.4|184792.4|184896.3|184806.3|184882.4|184792.4|9
1739303900000|2025-02-11 19:58:20|184881.3|184791.3|184879|184789|184881.4|184791.4|184877.8|184787.8|6
1739303910000|2025-02-11 19:58:30|184878|184788|184878.1|184788.1|184878.1|184788.1|184877|184787|3
1739303920000|2025-02-11 19:58:40|184872.5|184782.5|184873.6|184783.6|184873.6|184783.6|184869.9|184779.9|6
1739303930000|2025-02-11 19:58:50|184869.9|184779.9|184870.8|184780.8|184871.9|184781.9|184869.7|184779.7|5
1739303940000|2025-02-11 19:59:00|184871.9|184781.9|184890.9|184800.9|184893|184803|184871.9|184781.9|10
1739303950000|2025-02-11 19:59:10|184892.3|184802.3|184891.8|184801.8|184894.8|184804.8|184887.4|184797.4|12
1739303960000|2025-02-11 19:59:20|184892.9|184802.9|184893.8|184803.8|184894|184804|184892.4|184802.4|4
1739303970000|2025-02-11 19:59:30|184897.7|184807.7|184894.2|184804.2|184906.7|184816.7|184892.8|184802.8|17
1739303980000|2025-02-11 19:59:40|184892.6|184802.6|184915.9|184825.9|184915.9|184825.9|184892|184802|20
1739303990000|2025-02-11 19:59:50|184920.8|184830.8|184932.7|184842.7|184932.7|184842.7|184915.3|184825.3|19
1739304000000|2025-02-11 20:00:00|184933.7|184843.7|184919.7|184829.7|184940.5|184850.5|184919.7|184829.7|13
1739304010000|2025-02-11 20:00:10|184917.1|184827.1|184940.4|184850.4|184941.7|184851.7|184917.1|184827.1|9
1739304020000|2025-02-11 20:00:20|184935.6|184845.6|184889.4|184799.4|184935.6|184845.6|184889.4|184799.4|9
1739304030000|2025-02-11 20:00:30|184892|184802|184890.2|184800.2|184892|184802|184890.2|184800.2|2
1739304050000|2025-02-11 20:00:50|184888.3|184798.3|184888.3|184798.3|184888.3|184798.3|184888.3|184798.3|1
1739304060000|2025-02-11 20:01:00|184890.2|184800.2|184890.2|184800.2|184890.2|184800.2|184890.2|184800.2|1
1739304070000|2025-02-11 20:01:10|184888|184798|184882.1|184792.1|184888|184798|184882.1|184792.1|5
1739304080000|2025-02-11 20:01:20|184879.4|184789.4|184877|184787|184879.4|184789.4|184877|184787|2
1739304090000|2025-02-11 20:01:30|184880.5|184790.5|184879.5|184789.5|184880.5|184790.5|184879.5|184789.5|2
1739304100000|2025-02-11 20:01:40|184873.6|184783.6|184900.4|184810.4|184913|184823|184873.6|184783.6|6
1739304110000|2025-02-11 20:01:50|184897.9|184807.9|184902.6|184812.6|184902.6|184812.6|184897.9|184807.9|2
1739304120000|2025-02-11 20:02:00|184896.6|184806.6|184899.5|184809.5|184901.8|184811.8|184896.6|184806.6|3
1739304130000|2025-02-11 20:02:10|184897.2|184807.2|184897.2|184807.2|184897.2|184807.2|184897.2|184807.2|1
1739304140000|2025-02-11 20:02:20|184897.1|184807.1|184897.2|184807.2|184897.2|184807.2|184897.1|184807.1|2
1739304150000|2025-02-11 20:02:30|184901.1|184811.1|184901.4|184811.4|184901.4|184811.4|184893|184803|7
1739304160000|2025-02-11 20:02:40|184905.9|184815.9|184900.5|184810.5|184908.4|184818.4|184900.5|184810.5|4
1739304170000|2025-02-11 20:02:50|184902.7|184812.7|184903|184813|184903|184813|184902.7|184812.7|2
1739304180000|2025-02-11 20:03:00|184900.8|184810.8|184902.9|184812.9|184902.9|184812.9|184900.8|184810.8|2
1739304200000|2025-02-11 20:03:20|184900.4|184810.4|184900.4|184810.4|184900.4|184810.4|184900.4|184810.4|1
1739304210000|2025-02-11 20:03:30|184897.9|184807.9|184897.9|184807.9|184897.9|184807.9|184897.9|184807.9|1
1739304220000|2025-02-11 20:03:40|184900.1|184810.1|184900.1|184810.1|184900.1|184810.1|184900.1|184810.1|1
1739304230000|2025-02-11 20:03:50|184902.3|184812.3|184902.4|184812.4|184904.5|184814.5|184902.3|184812.3|3
1739304240000|2025-02-11 20:04:00|184904.5|184814.5|184902.2|184812.2|184904.5|184814.5|184902.2|184812.2|2
1739304250000|2025-02-11 20:04:10|184899.5|184809.5|184899.5|184809.5|184899.5|184809.5|184899.5|184809.5|1
1739304260000|2025-02-11 20:04:20|184903.7|184813.7|184899.3|184809.3|184903.7|184813.7|184899.3|184809.3|3
1739304270000|2025-02-11 20:04:30|184901.4|184811.4|184898.8|184808.8|184901.4|184811.4|184898.8|184808.8|2
1739304300000|2025-02-11 20:05:00|184903.6|184813.6|184904.3|184814.3|184906|184816|184901|184811|9
1739304310000|2025-02-11 20:05:10|184918.7|184828.7|184911.2|184821.2|184918.7|184828.7|184908.9|184818.9|8
1739304320000|2025-02-11 20:05:20|184909.1|184819.1|184913.4|184823.4|184913.4|184823.4|184909.1|184819.1|3
1739304330000|2025-02-11 20:05:30|184915.8|184825.8|184915.8|184825.8|184915.8|184825.8|184915.8|184825.8|1
1739304340000|2025-02-11 20:05:40|184913.2|184823.2|184908.1|184818.1|184913.2|184823.2|184908.1|184818.1|3
1739304350000|2025-02-11 20:05:50|184906|184816|184906|184816|184906|184816|184906|184816|1
1739304360000|2025-02-11 20:06:00|184908.7|184818.7|184904.6|184814.6|184908.7|184818.7|184904.6|184814.6|2
1739304370000|2025-02-11 20:06:10|184906.7|184816.7|184915.4|184825.4|184918.2|184828.2|184906.7|184816.7|6
1739304380000|2025-02-11 20:06:20|184917.8|184827.8|184917.8|184827.8|184917.8|184827.8|184917.8|184827.8|1
1739304390000|2025-02-11 20:06:30|184914.6|184824.6|184906.1|184816.1|184914.6|184824.6|184903.5|184813.5|8
1739304400000|2025-02-11 20:06:40|184908.5|184818.5|184910.2|184820.2|184910.2|184820.2|184908.5|184818.5|2
1739304410000|2025-02-11 20:06:50|184912|184822|184910.3|184820.3|184914.4|184824.4|184906.8|184816.8|7
1739304420000|2025-02-11 20:07:00|184912.9|184822.9|184909.6|184819.6|184912.9|184822.9|184907.4|184817.4|5
1739304430000|2025-02-11 20:07:10|184913.2|184823.2|184914.2|184824.2|184915.9|184825.9|184911|184821|8
1739304440000|2025-02-11 20:07:20|184912|184822|184910.1|184820.1|184912.2|184822.2|184909.7|184819.7|4
1739304450000|2025-02-11 20:07:30|184909|184819|184909|184819|184909|184819|184909|184819|1
1739304460000|2025-02-11 20:07:40|184912.8|184822.8|184911.7|184821.7|184914.1|184824.1|184910.3|184820.3|4
1739304470000|2025-02-11 20:07:50|184914.4|184824.4|184914.4|184824.4|184914.4|184824.4|184914.4|184824.4|1
1739304480000|2025-02-11 20:08:00|184912.5|184822.5|184903.6|184813.6|184912.5|184822.5|184903.6|184813.6|5
1739304490000|2025-02-11 20:08:10|184901.5|184811.5|184901.5|184811.5|184901.5|184811.5|184901.5|184811.5|1
1739304510000|2025-02-11 20:08:30|184899.4|184809.4|184901.8|184811.8|184901.8|184811.8|184899.4|184809.4|2
1739304530000|2025-02-11 20:08:50|184905.5|184815.5|184904.6|184814.6|184907.4|184817.4|184904.6|184814.6|3
1739304550000|2025-02-11 20:09:10|184906.7|184816.7|184926.4|184836.4|184930.5|184840.5|184906.7|184816.7|11
1739304560000|2025-02-11 20:09:20|184924.2|184834.2|184971|184881|184973.9|184883.9|184924.2|184834.2|8
1739304570000|2025-02-11 20:09:30|184969|184879|184969|184879|184969|184879|184969|184879|1
1739304580000|2025-02-11 20:09:40|184966.2|184876.2|184961.5|184871.5|184966.2|184876.2|184956.8|184866.8|6
1739304590000|2025-02-11 20:09:50|184959.6|184869.6|184955.3|184865.3|184959.6|184869.6|184942.7|184852.7|10
1739304600000|2025-02-11 20:10:00|184958|184868|184953|184863|184958|184868|184953|184863|3
1739304610000|2025-02-11 20:10:10|184955.6|184865.6|184964.2|184874.2|184964.2|184874.2|184955.6|184865.6|3
1739304620000|2025-02-11 20:10:20|184961.5|184871.5|184951.2|184861.2|184966.1|184876.1|184951.2|184861.2|11
1739304630000|2025-02-11 20:10:30|184953.1|184863.1|184955.3|184865.3|184955.3|184865.3|184953.1|184863.1|2
1739304640000|2025-02-11 20:10:40|184953.1|184863.1|184955.7|184865.7|184957.8|184867.8|184953.1|184863.1|5
1739304650000|2025-02-11 20:10:50|184957.1|184867.1|184960.6|184870.6|184962.9|184872.9|184957.1|184867.1|4
1739304660000|2025-02-11 20:11:00|184963.6|184873.6|184954.9|184864.9|184963.6|184873.6|184954.9|184864.9|4
1739304670000|2025-02-11 20:11:10|184956.2|184866.2|184956.2|184866.2|184956.2|184866.2|184956.2|184866.2|1
1739304680000|2025-02-11 20:11:20|184953.4|184863.4|184953.4|184863.4|184953.4|184863.4|184953.4|184863.4|1
1739304690000|2025-02-11 20:11:30|184950.3|184860.3|184950.3|184860.3|184950.3|184860.3|184950.3|184860.3|1
1739304700000|2025-02-11 20:11:40|184952.3|184862.3|184955.1|184865.1|184955.1|184865.1|184952.3|184862.3|2
1739304710000|2025-02-11 20:11:50|184957.1|184867.1|184957.1|184867.1|184957.1|184867.1|184957.1|184867.1|1
1739304720000|2025-02-11 20:12:00|184955|184865|184955|184865|184955|184865|184955|184865|1
1739304730000|2025-02-11 20:12:10|184957.3|184867.3|184956.2|184866.2|184960.7|184870.7|184956.2|184866.2|3
1739304740000|2025-02-11 20:12:20|184958|184868|184955.7|184865.7|184958|184868|184955.7|184865.7|2
1739304750000|2025-02-11 20:12:30|184957.8|184867.8|184946.4|184856.4|184957.8|184867.8|184941.3|184851.3|6
1739304760000|2025-02-11 20:12:40|184943.9|184853.9|184951.3|184861.3|184951.3|184861.3|184943.9|184853.9|4
1739304770000|2025-02-11 20:12:50|184953.9|184863.9|184951.3|184861.3|184953.9|184863.9|184951.3|184861.3|2
1739304780000|2025-02-11 20:13:00|184947.4|184857.4|184948|184858|184950.5|184860.5|184944.3|184854.3|6
1739304790000|2025-02-11 20:13:10|184950.3|184860.3|184952.2|184862.2|184952.2|184862.2|184950.3|184860.3|2
1739304800000|2025-02-11 20:13:20|184954.4|184864.4|184954|184864|184954.4|184864.4|184954|184864|2
1739304810000|2025-02-11 20:13:30|184957.1|184867.1|184955.2|184865.2|184957.1|184867.1|184955.2|184865.2|2
1739304820000|2025-02-11 20:13:40|184956.5|184866.5|184954.2|184864.2|184956.5|184866.5|184952.5|184862.5|3
1739304830000|2025-02-11 20:13:50|184951.9|184861.9|184947.2|184857.2|184951.9|184861.9|184947.2|184857.2|5
1739304840000|2025-02-11 20:14:00|184949.3|184859.3|184949.7|184859.7|184949.7|184859.7|184946.6|184856.6|3
1739304850000|2025-02-11 20:14:10|184951.9|184861.9|184949.6|184859.6|184956.3|184866.3|184948.2|184858.2|9
1739304860000|2025-02-11 20:14:20|184954.6|184864.6|184960.4|184870.4|184960.4|184870.4|184954.6|184864.6|3
1739304870000|2025-02-11 20:14:30|184961.8|184871.8|184970.6|184880.6|184970.6|184880.6|184961.8|184871.8|3
1739304880000|2025-02-11 20:14:40|184969.2|184879.2|184969.2|184879.2|184969.2|184879.2|184969.2|184879.2|1
1739304900000|2025-02-11 20:15:00|184974.1|184884.1|184985|184895|184988.2|184898.2|184974.1|184884.1|5
1739304910000|2025-02-11 20:15:10|184987.8|184897.8|184990.7|184900.7|184990.7|184900.7|184985|184895|5
1739304920000|2025-02-11 20:15:20|184988.7|184898.7|184988.7|184898.7|184988.7|184898.7|184988.7|184898.7|1
1739304930000|2025-02-11 20:15:30|184973.9|184883.9|184973|184883|184973.9|184883.9|184973|184883|2
1739304940000|2025-02-11 20:15:40|184976.9|184886.9|184982.6|184892.6|184991.2|184901.2|184976.9|184886.9|5
1739304950000|2025-02-11 20:15:50|184985.2|184895.2|184988.4|184898.4|184988.4|184898.4|184985.2|184895.2|3
1739304960000|2025-02-11 20:16:00|184983.6|184893.6|184991.5|184901.5|184991.5|184901.5|184981.6|184891.6|6
1739304970000|2025-02-11 20:16:10|184989.4|184899.4|184991.5|184901.5|184991.5|184901.5|184989.4|184899.4|2
1739304990000|2025-02-11 20:16:30|184989|184899|184991.3|184901.3|184991.3|184901.3|184985.4|184895.4|5
1739305000000|2025-02-11 20:16:40|184988.6|184898.6|184984.6|184894.6|184991|184901|184984.6|184894.6|5
1739305010000|2025-02-11 20:16:50|184986.9|184896.9|184974|184884|184986.9|184896.9|184974|184884|3
1739305020000|2025-02-11 20:17:00|184971.1|184881.1|184976.9|184886.9|184976.9|184886.9|184971.1|184881.1|3
1739305030000|2025-02-11 20:17:10|184979.6|184889.6|184989.1|184899.1|184991|184901|184979.6|184889.6|8
1739305040000|2025-02-11 20:17:20|184991.1|184901.1|184991.1|184901.1|184991.1|184901.1|184991.1|184901.1|1
1739305050000|2025-02-11 20:17:30|184993.8|184903.8|184989.1|184899.1|184993.8|184903.8|184989.1|184899.1|4
1739305070000|2025-02-11 20:17:50|184986.7|184896.7|184988.8|184898.8|184991|184901|184984.6|184894.6|10
1739305080000|2025-02-11 20:18:00|184986.8|184896.8|184988.2|184898.2|184988.2|184898.2|184978.7|184888.7|4
1739305090000|2025-02-11 20:18:10|184985|184895|184969.4|184879.4|184985|184895|184967.1|184877.1|7
1739305100000|2025-02-11 20:18:20|184967.3|184877.3|184967.3|184877.3|184967.3|184877.3|184967.3|184877.3|1
1739305110000|2025-02-11 20:18:30|184969.4|184879.4|184993.5|184903.5|184995.6|184905.6|184969.4|184879.4|9
1739305120000|2025-02-11 20:18:40|184996|184906|184989.8|184899.8|184996|184906|184989.8|184899.8|4
1739305130000|2025-02-11 20:18:50|184992.7|184902.7|184977.8|184887.8|184992.7|184902.7|184977.8|184887.8|7
1739305140000|2025-02-11 20:19:00|184975.7|184885.7|184976.7|184886.7|184979.4|184889.4|184975.7|184885.7|3
1739305160000|2025-02-11 20:19:20|184974.2|184884.2|184974.2|184884.2|184974.2|184884.2|184974.2|184884.2|1
1739305200000|2025-02-11 20:20:00|184972.1|184882.1|184984.7|184894.7|184984.7|184894.7|184972.1|184882.1|7
1739305210000|2025-02-11 20:20:10|184987.5|184897.5|184992.2|184902.2|184994.8|184904.8|184985.5|184895.5|11
1739305220000|2025-02-11 20:20:20|184994.3|184904.3|184979.6|184889.6|184994.3|184904.3|184979.6|184889.6|11
1739305230000|2025-02-11 20:20:30|184981.4|184891.4|184980.5|184890.5|184987.8|184897.8|184980.5|184890.5|7
1739305240000|2025-02-11 20:20:40|184983|184893|184993.1|184903.1|184993.1|184903.1|184983|184893|6
1739305250000|2025-02-11 20:20:50|184991.1|184901.1|184994.1|184904.1|184994.5|184904.5|184991.1|184901.1|4
1739305260000|2025-02-11 20:21:00|184991.4|184901.4|184989|184899|184991.4|184901.4|184989|184899|2
1739305270000|2025-02-11 20:21:10|184991.4|184901.4|184990.9|184900.9|184993.5|184903.5|184990.9|184900.9|3
1739305280000|2025-02-11 20:21:20|184987.6|184897.6|184988.5|184898.5|184988.5|184898.5|184986|184896|3
1739305290000|2025-02-11 20:21:30|184986.2|184896.2|184991.3|184901.3|184991.3|184901.3|184986.2|184896.2|3
1739305300000|2025-02-11 20:21:40|184989.2|184899.2|184987|184897|184991.2|184901.2|184987|184897|4
1739305310000|2025-02-11 20:21:50|184983.5|184893.5|184989|184899|184989|184899|184983.5|184893.5|4
1739305320000|2025-02-11 20:22:00|184991.3|184901.3|184990.8|184900.8|184991.3|184901.3|184988.2|184898.2|3
1739305330000|2025-02-11 20:22:10|184992.9|184902.9|184994.4|184904.4|184994.7|184904.7|184990.1|184900.1|6
1739305340000|2025-02-11 20:22:20|184992.3|184902.3|184987.5|184897.5|184992.3|184902.3|184987.5|184897.5|5
1739305350000|2025-02-11 20:22:30|184987.8|184897.8|184985.2|184895.2|184987.8|184897.8|184985.2|184895.2|2
1739305360000|2025-02-11 20:22:40|184983|184893|184980.3|184890.3|184983|184893|184977.8|184887.8|4
1739305370000|2025-02-11 20:22:50|184978.2|184888.2|184983.1|184893.1|184983.1|184893.1|184975.8|184885.8|7
1739305380000|2025-02-11 20:23:00|184987.4|184897.4|184992.3|184902.3|184992.3|184902.3|184983|184893|7
1739305390000|2025-02-11 20:23:10|184994.5|184904.5|184997.4|184907.4|184997.4|184907.4|184994.5|184904.5|2
1739305400000|2025-02-11 20:23:20|184993.5|184903.5|184993.5|184903.5|184996.2|184906.2|184993.5|184903.5|3
1739305410000|2025-02-11 20:23:30|184990.7|184900.7|184980.2|184890.2|184990.7|184900.7|184980.2|184890.2|5
1739305420000|2025-02-11 20:23:40|184983.2|184893.2|184988|184898|184988|184898|184983.2|184893.2|3
1739305430000|2025-02-11 20:23:50|184986.6|184896.6|184989.1|184899.1|184989.1|184899.1|184986.6|184896.6|2
1739305440000|2025-02-11 20:24:00|184987|184897|184988.7|184898.7|184989|184899|184986.3|184896.3|4
1739305450000|2025-02-11 20:24:10|184986.6|184896.6|184988.7|184898.7|184988.7|184898.7|184986.6|184896.6|2
1739305460000|2025-02-11 20:24:20|184985.3|184895.3|184987.4|184897.4|184987.4|184897.4|184985.3|184895.3|2
1739305470000|2025-02-11 20:24:30|184989.7|184899.7|184989.7|184899.7|184996.4|184906.4|184989.7|184899.7|5
1739305480000|2025-02-11 20:24:40|184992.2|184902.2|184992.2|184902.2|184992.2|184902.2|184992.2|184902.2|1
1739305500000|2025-02-11 20:25:00|184994.6|184904.6|185008.4|184918.4|185015.8|184925.8|184994.6|184904.6|10
1739305510000|2025-02-11 20:25:10|185005.4|184915.4|184998.2|184908.2|185005.7|184915.7|184995.6|184905.6|10
1739305520000|2025-02-11 20:25:20|185000.4|184910.4|185000.4|184910.4|185000.4|184910.4|185000.4|184910.4|1
1739305530000|2025-02-11 20:25:30|184996.9|184906.9|184994.7|184904.7|184996.9|184906.9|184994.7|184904.7|2
1739305540000|2025-02-11 20:25:40|184998|184908|184998|184908|184998|184908|184998|184908|1
1739305550000|2025-02-11 20:25:50|184995.4|184905.4|184996.9|184906.9|184996.9|184906.9|184992.1|184902.1|4
1739305560000|2025-02-11 20:26:00|184999.1|184909.1|185027.3|184937.3|185027.3|184937.3|184999.1|184909.1|6
1739305570000|2025-02-11 20:26:10|185038.2|184948.2|185035.1|184945.1|185038.2|184948.2|185035.1|184945.1|2
1739305580000|2025-02-11 20:26:20|185025.3|184935.3|185025.3|184935.3|185025.3|184935.3|185025.3|184935.3|1
1739305590000|2025-02-11 20:26:30|185034.3|184944.3|185060.3|184930.3|185060.3|184944.3|185029.3|184925|6
1739305600000|2025-02-11 20:26:40|185062.8|184932.8|185080.2|184950.2|185082.2|184952.2|185062.8|184932.8|12
1739305610000|2025-02-11 20:26:50|185077.3|184947.3|185083.3|184953.3|185083.3|184953.3|185077.3|184947.3|4
1739305620000|2025-02-11 20:27:00|185080.5|184950.5|185081.4|184951.4|185081.4|184951.4|185076.8|184946.8|8
1739305630000|2025-02-11 20:27:10|185079.4|184949.4|185076.4|184946.4|185079.4|184949.4|185076.4|184946.4|2
1739305650000|2025-02-11 20:27:30|185078.8|184948.8|185078.2|184948.2|185080.9|184950.9|185078.2|184948.2|3
1739305660000|2025-02-11 20:27:40|185079.7|184949.7|185079.7|184949.7|185079.7|184949.7|185079.7|184949.7|1
1739305670000|2025-02-11 20:27:50|185082.9|184952.9|185082.9|184952.9|185082.9|184952.9|185082.9|184952.9|1
1739305680000|2025-02-11 20:28:00|185079.6|184949.6|185082.1|184952.1|185082.1|184952.1|185079.6|184949.6|2
1739305710000|2025-02-11 20:28:30|185079.5|184949.5|185075|184945|185079.5|184949.5|185075|184945|3
1739305720000|2025-02-11 20:28:40|185071.3|184941.3|185073.5|184943.5|185073.5|184943.5|185071.3|184941.3|2
1739305730000|2025-02-11 20:28:50|185071.3|184941.3|185073.7|184943.7|185073.7|184943.7|185071.3|184941.3|2
1739305740000|2025-02-11 20:29:00|185071|184941|185070.9|184940.9|185073.1|184943.1|185070.9|184940.9|3
1739305770000|2025-02-11 20:29:30|185050.9|184960.9|185050.9|184960.9|185050.9|184960.9|185050.9|184960.9|1
1739305780000|2025-02-11 20:29:40|185048.1|184958.1|185048.1|184958.1|185048.1|184958.1|185048.1|184958.1|1
1739305800000|2025-02-11 20:30:00|185050.3|184960.3|185049.7|184959.7|185050.3|184960.3|185047.6|184957.6|3
1739305820000|2025-02-11 20:30:20|185051.8|184961.8|185059.7|184969.7|185064.1|184974.1|185051.8|184961.8|10
1739305830000|2025-02-11 20:30:30|185056.4|184966.4|185058.6|184968.6|185058.6|184968.6|185056.4|184966.4|2
1739305840000|2025-02-11 20:30:40|185055.8|184965.8|185060.1|184970.1|185060.1|184970.1|185055.8|184965.8|5
1739305850000|2025-02-11 20:30:50|185057.6|184967.6|185059.7|184969.7|185059.7|184969.7|185057.6|184967.6|2
1739305860000|2025-02-11 20:31:00|185056.7|184966.7|185056.7|184966.7|185056.7|184966.7|185054.4|184964.4|3
1739305870000|2025-02-11 20:31:10|185061.2|184971.2|185058.4|184968.4|185061.2|184971.2|185058.4|184968.4|2
1739305880000|2025-02-11 20:31:20|185056.3|184966.3|185056.3|184966.3|185056.3|184966.3|185056.3|184966.3|1
1739305890000|2025-02-11 20:31:30|185055.5|184965.5|185051.2|184961.2|185055.5|184965.5|185049.1|184959.1|4
1739305900000|2025-02-11 20:31:40|185048.2|184958.2|185051.2|184961.2|185051.2|184961.2|185048.2|184958.2|2
1739305910000|2025-02-11 20:31:50|185049|184959|185049|184959|185049|184959|185049|184959|1
1739305920000|2025-02-11 20:32:00|185046.5|184956.5|185047|184957|185047|184957|185046.5|184956.5|2
1739305930000|2025-02-11 20:32:10|185049|184959|185046.4|184956.4|185049|184959|185046.4|184956.4|2
1739305950000|2025-02-11 20:32:30|185044.3|184954.3|185041.8|184951.8|185044.3|184954.3|185041.8|184951.8|2
1739305960000|2025-02-11 20:32:40|185036.8|184946.8|185025.3|184935.3|185036.8|184946.8|185019.3|184929.3|15
1739305970000|2025-02-11 20:32:50|185023.1|184933.1|185019.7|184929.7|185035|184945|185019.5|184929.5|9
1739305980000|2025-02-11 20:33:00|185019.6|184929.6|185005.5|184915.5|185019.6|184929.6|185005.5|184915.5|5
1739305990000|2025-02-11 20:33:10|185007.6|184917.6|185015.1|184925.1|185023|184933|185007.6|184917.6|15
1739306000000|2025-02-11 20:33:20|185017.5|184927.5|185014.8|184924.8|185020.5|184930.5|185010.9|184920.9|13
1739306010000|2025-02-11 20:33:30|185010.6|184920.6|185023.4|184933.4|185028|184938|185010.6|184920.6|9
1739306020000|2025-02-11 20:33:40|185025.5|184935.5|185025.4|184935.4|185027.6|184937.6|185020|184930|7
1739306030000|2025-02-11 20:33:50|185028.5|184938.5|185031.4|184941.4|185031.6|184941.6|185026.4|184936.4|8
1739306040000|2025-02-11 20:34:00|185033.4|184943.4|185023.9|184933.9|185041.4|184951.4|185023.9|184933.9|13
1739306050000|2025-02-11 20:34:10|185021.7|184931.7|185018.6|184928.6|185021.7|184931.7|185018.6|184928.6|2
1739306060000|2025-02-11 20:34:20|185021|184931|185042.6|184912.6|185042.6|184931|185021|184912.6|2
1739306070000|2025-02-11 20:34:30|185041.6|184911.6|185039.5|184909.5|185043|184913|185039.5|184909.5|6
1739306080000|2025-02-11 20:34:40|185041.7|184911.7|185041.7|184911.7|185041.7|184911.7|185041.7|184911.7|1
1739306090000|2025-02-11 20:34:50|185040.7|184910.7|185040.8|184910.8|185042|184912|185040.7|184910.7|3
1739306100000|2025-02-11 20:35:00|185042.1|184912.1|185044.4|184914.4|185044.4|184914.4|185037.3|184907.3|9
1739306110000|2025-02-11 20:35:10|185040.6|184910.6|185040.2|184910.2|185042.9|184912.9|185040.2|184910.2|4
1739306120000|2025-02-11 20:35:20|185037.3|184907.3|185024.9|184934.9|185042.7|184934.9|185017|184907.3|12
1739306130000|2025-02-11 20:35:30|185025|184935|185019.6|184929.6|185027.2|184937.2|185019.6|184929.6|13
1739306140000|2025-02-11 20:35:40|185023|184933|185017.8|184927.8|185023|184933|185016.7|184926.7|9
1739306150000|2025-02-11 20:35:50|185016.5|184926.5|185016.4|184926.4|185018.6|184928.6|185016.4|184926.4|3
1739306160000|2025-02-11 20:36:00|185018.8|184928.8|185015.8|184925.8|185018.8|184928.8|185015.8|184925.8|2
1739306170000|2025-02-11 20:36:10|185017.9|184927.9|185027.8|184937.8|185027.8|184937.8|185017.9|184927.9|3
1739306180000|2025-02-11 20:36:20|185030.4|184940.4|185025.7|184935.7|185030.4|184940.4|185021.7|184931.7|6
1739306190000|2025-02-11 20:36:30|185022.8|184932.8|185025.4|184935.4|185025.4|184935.4|185022.8|184932.8|2
1739306200000|2025-02-11 20:36:40|185022.8|184932.8|185029.9|184939.9|185029.9|184939.9|185022.8|184932.8|5
1739306210000|2025-02-11 20:36:50|185027.7|184937.7|185023.6|184933.6|185027.7|184937.7|185023.3|184933.3|4
1739306220000|2025-02-11 20:37:00|185025.9|184935.9|185025.9|184935.9|185025.9|184935.9|185025.9|184935.9|1
1739306230000|2025-02-11 20:37:10|185027.9|184937.9|185031.6|184941.6|185035.3|184945.3|185027.9|184937.9|7
1739306240000|2025-02-11 20:37:20|185033.7|184943.7|185029.1|184939.1|185034.1|184944.1|185028.3|184938.3|5
1739306250000|2025-02-11 20:37:30|185030.4|184940.4|185027.6|184937.6|185030.4|184940.4|185025.4|184935.4|3
1739306260000|2025-02-11 20:37:40|185029.6|184939.6|185029|184939|185029.6|184939.6|185029|184939|2
1739306290000|2025-02-11 20:38:10|185026.4|184936.4|185028.7|184938.7|185028.7|184938.7|185026.4|184936.4|4
1739306300000|2025-02-11 20:38:20|185026.4|184936.4|185026.4|184936.4|185026.4|184936.4|185026.4|184936.4|1
1739306320000|2025-02-11 20:38:40|185023|184933|185027.4|184937.4|185027.4|184937.4|185023|184933|3
1739306330000|2025-02-11 20:38:50|185024.8|184934.8|185024.8|184934.8|185024.8|184934.8|185024.8|184934.8|1
1739306340000|2025-02-11 20:39:00|185027.2|184937.2|185025.9|184935.9|185030.7|184940.7|185025.9|184935.9|7
1739306350000|2025-02-11 20:39:10|185029.6|184939.6|185027|184937|185029.6|184939.6|185027|184937|2
1739306360000|2025-02-11 20:39:20|185029.1|184939.1|185031.7|184941.7|185031.7|184941.7|185028.8|184938.8|3
1739306380000|2025-02-11 20:39:40|185029|184939|185024.3|184934.3|185029|184939|185024.3|184934.3|5
1739306390000|2025-02-11 20:39:50|185026.3|184936.3|185026.1|184936.1|185028.3|184938.3|185026.1|184936.1|3
1739306400000|2025-02-11 20:40:00|185049.9|184919.9|185046.1|184916.1|185049.9|184919.9|185046.1|184916.1|2
1739306410000|2025-02-11 20:40:10|185048.1|184918.1|185048.1|184918.1|185051.9|184921.9|185048.1|184918.1|5
1739306430000|2025-02-11 20:40:30|185045.2|184915.2|185045.6|184915.6|185049.9|184919.9|185045.2|184915.2|4
1739306440000|2025-02-11 20:40:40|185043.6|184913.6|185044.7|184914.7|185044.7|184914.7|185043.6|184913.6|2
1739306450000|2025-02-11 20:40:50|185043.4|184913.4|185044.4|184914.4|185044.4|184914.4|185043.4|184913.4|2
1739306460000|2025-02-11 20:41:00|185043.2|184913.2|185043.2|184913.2|185043.2|184913.2|185043.2|184913.2|1
1739306470000|2025-02-11 20:41:10|185045.5|184915.5|185045.5|184915.5|185045.5|184915.5|185045.5|184915.5|1
1739306480000|2025-02-11 20:41:20|185042.5|184912.5|185042.4|184912.4|185042.5|184912.5|185041.4|184911.4|3
1739306500000|2025-02-11 20:41:40|185041.1|184911.1|185043.7|184913.7|185045.4|184915.4|185041.1|184911.1|6
1739306510000|2025-02-11 20:41:50|185042.7|184912.7|185043.9|184913.9|185043.9|184913.9|185042.7|184912.7|2
1739306520000|2025-02-11 20:42:00|185045.2|184915.2|185043.9|184913.9|185046.3|184916.3|185043.9|184913.9|4
1739306530000|2025-02-11 20:42:10|185042.7|184912.7|185042.3|184912.3|185043.7|184913.7|185042.3|184912.3|3
1739306540000|2025-02-11 20:42:20|185046.5|184916.5|185049.4|184919.4|185052|184922|185046.5|184916.5|3
1739306550000|2025-02-11 20:42:30|185055.6|184925.6|185055.6|184925.6|185055.6|184925.6|185055.6|184925.6|1
1739306560000|2025-02-11 20:42:40|185062.5|184932.5|185109.6|184979.6|185109.6|184979.6|185062.5|184932.5|2
1739306570000|2025-02-11 20:42:50|185115.4|184985.4|185110|184980|185121.1|184991.1|185110|184980|3
1739306580000|2025-02-11 20:43:00|185115.6|184985.6|185115.5|184985.5|185121.1|184991.1|185115.5|184985.5|4
1739306590000|2025-02-11 20:43:10|185114.6|184984.6|185123.4|184993.4|185123.4|184993.4|185114.6|184984.6|4
1739306630000|2025-02-11 20:43:50|185117.3|184987.3|185112.2|184982.2|185117.3|184987.3|185112.2|184982.2|3
1739306640000|2025-02-11 20:44:00|185113.2|184983.2|185114.3|184984.3|185114.3|184984.3|185112.2|184982.2|5
1739306650000|2025-02-11 20:44:10|185116.5|184986.5|185115.1|184985.1|185116.5|184986.5|185114.2|184984.2|7
1739306670000|2025-02-11 20:44:30|185114|184984|185114|184984|185114|184984|185114|184984|1
1739306680000|2025-02-11 20:44:40|185113.4|184983.4|185111.3|184981.3|185113.4|184983.4|185109.1|184979.1|7
1739306690000|2025-02-11 20:44:50|185112.9|184982.9|185111.1|184981.1|185112.9|184982.9|185111.1|184981.1|3
1739306700000|2025-02-11 20:45:00|185108.5|184978.5|185104.4|184974.4|185109.4|184979.4|185104.4|184974.4|7
1739306710000|2025-02-11 20:45:10|185108.9|184978.9|185108.9|184978.9|185108.9|184978.9|185108.9|184978.9|1
1739306720000|2025-02-11 20:45:20|185115.5|184985.5|185108.6|184978.6|185115.5|184985.5|185108.6|184978.6|8
1739306740000|2025-02-11 20:45:40|185110|184980|185109.8|184979.8|185110|184980|185109.8|184979.8|2
1739306750000|2025-02-11 20:45:50|185108.3|184978.3|185080.9|184990.9|185108.3|184994.9|185078.7|184977.3|5
1739306760000|2025-02-11 20:46:00|185082|184992|185076.4|184986.4|185082|184992|185076.4|184986.4|7
1739306780000|2025-02-11 20:46:20|185076.6|184986.6|185063|184973|185076.6|184986.6|185063|184973|8
1739306790000|2025-02-11 20:46:30|185060.8|184970.8|185078.5|184988.5|185081|184991|185053.6|184963.6|11
1739306800000|2025-02-11 20:46:40|185083.6|184993.6|185075.4|184985.4|185083.6|184993.6|185072.8|184982.8|7
1739306810000|2025-02-11 20:46:50|185071.8|184981.8|185067.1|184977.1|185071.8|184981.8|185067.1|184977.1|3
1739306820000|2025-02-11 20:47:00|185064.8|184974.8|185063.9|184973.9|185064.8|184974.8|185062.2|184972.2|5
1739306830000|2025-02-11 20:47:10|185067|184977|185067|184977|185067|184977|185067|184977|1
1739306840000|2025-02-11 20:47:20|185064.4|184974.4|185064.4|184974.4|185064.4|184974.4|185064.4|184974.4|1
1739306850000|2025-02-11 20:47:30|185058.1|184968.1|185057.5|184967.5|185060.1|184970.1|185057.5|184967.5|3
1739306860000|2025-02-11 20:47:40|185055.2|184965.2|185052.9|184962.9|185055.2|184965.2|185052.9|184962.9|2
1739306880000|2025-02-11 20:48:00|185050.8|184960.8|185050.4|184960.4|185052.7|184962.7|185050.4|184960.4|5
1739306890000|2025-02-11 20:48:10|185052.5|184962.5|185037.8|184947.8|185052.5|184962.5|185037.8|184947.8|7
1739306900000|2025-02-11 20:48:20|185050.4|184960.4|185052.4|184962.4|185054.6|184964.6|185045.4|184955.4|7
1739306910000|2025-02-11 20:48:30|185050.2|184960.2|185052.7|184962.7|185052.7|184962.7|185050.2|184960.2|2
1739306920000|2025-02-11 20:48:40|185050.4|184960.4|185052.4|184962.4|185052.4|184962.4|185050.4|184960.4|2
1739306930000|2025-02-11 20:48:50|185056.4|184966.4|185057.9|184967.9|185057.9|184967.9|185052.7|184962.7|4
1739306940000|2025-02-11 20:49:00|185055.3|184965.3|185057.4|184967.4|185057.4|184967.4|185055.3|184965.3|2
1739306950000|2025-02-11 20:49:10|185054.7|184964.7|185055.2|184965.2|185055.2|184965.2|185053.7|184963.7|3
1739306960000|2025-02-11 20:49:20|185056.3|184966.3|185053.3|184963.3|185056.3|184966.3|185053.3|184963.3|2
1739306970000|2025-02-11 20:49:30|185055.8|184965.8|185056.2|184966.2|185056.2|184966.2|185053.3|184963.3|6
1739306980000|2025-02-11 20:49:40|185053.6|184963.6|185053.6|184963.6|185053.6|184963.6|185053.6|184963.6|1
1739306990000|2025-02-11 20:49:50|185053|184963|185056.1|184966.1|185059.4|184969.4|185053|184963|6
1739307000000|2025-02-11 20:50:00|185054.1|184964.1|185057.2|184967.2|185057.2|184967.2|185048.4|184958.4|8
1739307010000|2025-02-11 20:50:10|185055.2|184965.2|185066.1|184976.1|185071.5|184981.5|185054.7|184964.7|13
1739307020000|2025-02-11 20:50:20|185068.2|184978.2|185066.2|184976.2|185070.3|184980.3|185066.2|184976.2|4
1739307030000|2025-02-11 20:50:30|185062.8|184972.8|185077.9|184987.9|185077.9|184987.9|185062.8|184972.8|8
1739307040000|2025-02-11 20:50:40|185075.9|184985.9|185082.9|184992.9|185082.9|184992.9|185073.1|184983.1|7
1739307050000|2025-02-11 20:50:50|185080.8|184990.8|185074.5|184984.5|185080.8|184990.8|185074.5|184984.5|5
1739307060000|2025-02-11 20:51:00|185066.3|184976.3|185069.6|184979.6|185069.6|184979.6|185053.2|184963.2|12
1739307070000|2025-02-11 20:51:10|185067.2|184977.2|185062.4|184972.4|185067.2|184977.2|185062.4|184972.4|2
1739307080000|2025-02-11 20:51:20|185064.5|184974.5|185069.8|184979.8|185072.1|184982.1|185064.5|184974.5|8
1739307090000|2025-02-11 20:51:30|185065|184975|185071.3|184981.3|185071.3|184981.3|185065|184975|3
1739307100000|2025-02-11 20:51:40|185068.8|184978.8|185069.1|184979.1|185071.3|184981.3|185066.6|184976.6|7
1739307110000|2025-02-11 20:51:50|185066.3|184976.3|185063.6|184973.6|185066.3|184976.3|185063.6|184973.6|2
1739307120000|2025-02-11 20:52:00|185061.2|184971.2|185064|184974|185066.3|184976.3|185056.8|184966.8|9
1739307130000|2025-02-11 20:52:10|185066.1|184976.1|185072.2|184982.2|185077.2|184987.2|185066.1|184976.1|12
1739307140000|2025-02-11 20:52:20|185074.4|184984.4|185081.7|184991.7|185081.7|184991.7|185074.4|184984.4|3
1739307150000|2025-02-11 20:52:30|185084.8|184994.8|185082.4|184992.4|185084.8|184994.8|185077.5|184987.5|6
1739307160000|2025-02-11 20:52:40|185079.3|184989.3|185079|184989|185082|184992|185076.7|184986.7|6
1739307170000|2025-02-11 20:52:50|185075.6|184985.6|185074.9|184984.9|185077.6|184987.6|185072.9|184982.9|5
1739307180000|2025-02-11 20:53:00|185077|184987|185079.1|184989.1|185083.1|184993.1|185077|184987|5
1739307190000|2025-02-11 20:53:10|185077.1|184987.1|185079.5|184989.5|185079.5|184989.5|185077.1|184987.1|2
1739307200000|2025-02-11 20:53:20|185081.6|184991.6|185090|185000|185090|185000|185081.6|184991.6|7
1739307210000|2025-02-11 20:53:30|185087.7|184997.7|185087.6|184997.6|185092|185002|185087.6|184997.6|5
1739307220000|2025-02-11 20:53:40|185090.9|185000.9|185086.1|184996.1|185090.9|185000.9|185086.1|184996.1|6
1739307230000|2025-02-11 20:53:50|185083.5|184993.5|185085.5|184995.5|185085.5|184995.5|185083|184993|4
1739307240000|2025-02-11 20:54:00|185085.4|184995.4|185084.6|184994.6|185085.4|184995.4|185077.2|184987.2|6
1739307250000|2025-02-11 20:54:10|185081.5|184991.5|185078.7|184988.7|185085.1|184995.1|185078.7|184988.7|5
1739307260000|2025-02-11 20:54:20|185078.9|184988.9|185074.1|184984.1|185078.9|184988.9|185074.1|184984.1|3
1739307270000|2025-02-11 20:54:30|185072.1|184982.1|185065.2|184975.2|185072.1|184982.1|185065.2|184975.2|7
1739307280000|2025-02-11 20:54:40|185067.3|184977.3|185062|184972|185067.3|184977.3|185062|184972|5
1739307290000|2025-02-11 20:54:50|185066.3|184976.3|185063.2|184973.2|185067.7|184977.7|185063.2|184973.2|5
1739307300000|2025-02-11 20:55:00|185067.2|184977.2|185067.3|184977.3|185069.5|184979.5|185064.3|184974.3|7
1739307310000|2025-02-11 20:55:10|185069.6|184979.6|185076|184986|185079.3|184989.3|185069.6|184979.6|7
1739307320000|2025-02-11 20:55:20|185079.7|184989.7|185067.3|184977.3|185079.7|184989.7|185067.3|184977.3|9
1739307330000|2025-02-11 20:55:30|185064.8|184974.8|185077|184987|185078.3|184988.3|185064.8|184974.8|10
1739307340000|2025-02-11 20:55:40|185074.7|184984.7|185080.3|184990.3|185085.4|184995.4|185074.4|184984.4|9
1739307350000|2025-02-11 20:55:50|185076.8|184986.8|185078.8|184988.8|185078.8|184988.8|185076.8|184986.8|2
1739307360000|2025-02-11 20:56:00|185074.5|184984.5|185081.2|184991.2|185081.2|184991.2|185074.5|184984.5|7
1739307370000|2025-02-11 20:56:10|185079.2|184989.2|185088.8|184998.8|185090.7|185000.7|185079.2|184989.2|12
1739307380000|2025-02-11 20:56:20|185084.9|184994.9|185085.5|184995.5|185087.5|184997.5|185084.9|184994.9|3
1739307390000|2025-02-11 20:56:30|185083.3|184993.3|185083.3|184993.3|185083.3|184993.3|185083.3|184993.3|1
1739307400000|2025-02-11 20:56:40|185085.8|184995.8|185085.8|184995.8|185087.9|184997.9|185084.8|184994.8|4
1739307410000|2025-02-11 20:56:50|185085.3|184995.3|185085.3|184995.3|185085.3|184995.3|185085.3|184995.3|1
1739307420000|2025-02-11 20:57:00|185089.6|184999.6|185084.3|184994.3|185089.6|184999.6|185082.2|184992.2|8
1739307430000|2025-02-11 20:57:10|185086.9|184996.9|185086|184996|185089|184999|185086|184996|3
1739307440000|2025-02-11 20:57:20|185082.5|184992.5|185076.1|184986.1|185082.5|184992.5|185073.9|184983.9|5
1739307450000|2025-02-11 20:57:30|185078.7|184988.7|185080.3|184990.3|185080.8|184990.8|185076.1|184986.1|7
1739307460000|2025-02-11 20:57:40|185078.1|184988.1|185069.5|184979.5|185078.1|184988.1|185069.5|184979.5|7
1739307470000|2025-02-11 20:57:50|185072.6|184982.6|185075.4|184985.4|185076.3|184986.3|185071.9|184981.9|9
1739307480000|2025-02-11 20:58:00|185071.3|184981.3|185083.2|184993.2|185083.2|184993.2|185071.3|184981.3|9
1739307490000|2025-02-11 20:58:10|185079.1|184989.1|185082.5|184992.5|185082.5|184992.5|185079.1|184989.1|2
1739307500000|2025-02-11 20:58:20|185086.4|184996.4|185076.8|184986.8|185086.4|184996.4|185075.6|184985.6|8
1739307510000|2025-02-11 20:58:30|185078.8|184988.8|185089.6|184999.6|185089.6|184999.6|185078.8|184988.8|4
1739307520000|2025-02-11 20:58:40|185084.9|184994.9|185086.3|184996.3|185087|184997|185081.7|184991.7|8
1739307530000|2025-02-11 20:58:50|185083|184993|185087.1|184997.1|185089.2|184999.2|185083|184993|6
1739307540000|2025-02-11 20:59:00|185084.1|184994.1|185091.8|185001.8|185091.8|185001.8|185084.1|184994.1|5
1739307550000|2025-02-11 20:59:10|185089.7|184999.7|185088.4|184998.4|185093.3|185003.3|185087.9|184997.9|8
1739307560000|2025-02-11 20:59:20|185085.4|184995.4|185084.5|184994.5|185085.4|184995.4|185080.9|184990.9|5
1739307570000|2025-02-11 20:59:30|185087.6|184997.6|185087.3|184997.3|185089.6|184999.6|185085.3|184995.3|6
1739307580000|2025-02-11 20:59:40|185085.2|184995.2|185088.2|184998.2|185088.2|184998.2|185084.5|184994.5|5
1739307590000|2025-02-11 20:59:50|185090.3|185000.3|185090.3|185000.3|185090.8|185000.8|185085.5|184995.5|8
1739307600000|2025-02-11 21:00:00|185093|185003|185082.5|184992.5|185096.3|185006.3|185082.5|184992.5|8
1739307610000|2025-02-11 21:00:10|185080.6|184990.6|185079.7|184989.7|185080.8|184990.8|185078.5|184988.5|4
1739307620000|2025-02-11 21:00:20|185094.9|185004.9|185104.4|185014.4|185104.4|185014.4|185094.9|185004.9|2
1739307640000|2025-02-11 21:00:40|185138|185048|185129.4|185039.4|185138|185048|185129.4|185039.4|2
1739307660000|2025-02-11 21:01:00|185132.4|185042.4|185133.9|185043.9|185133.9|185043.9|185132.4|185042.4|2
1739307670000|2025-02-11 21:01:10|185132.9|185042.9|185133.8|185043.8|185133.8|185043.8|185131.4|185041.4|4
1739307680000|2025-02-11 21:01:20|185133.7|185043.7|185146.3|185056.3|185149.2|185059.2|185133.7|185043.7|4
1739307690000|2025-02-11 21:01:30|185142.5|185052.5|185144.1|185054.1|185144.1|185054.1|185142.5|185052.5|2
1739307710000|2025-02-11 21:01:50|185146|185056|185145.3|185055.3|185146|185056|185143.3|185053.3|3
1739307720000|2025-02-11 21:02:00|185142.6|185052.6|185144.9|185054.9|185144.9|185054.9|185142.4|185052.4|6
1739307750000|2025-02-11 21:02:30|185150.1|185060.1|185153.1|185063.1|185153.1|185063.1|185150.1|185060.1|3
1739307760000|2025-02-11 21:02:40|185152.1|185062.1|185151.9|185061.9|185159.4|185069.4|185149.4|185059.4|12
1739307770000|2025-02-11 21:02:50|185149.3|185059.3|185143.7|185053.7|185153.9|185063.9|185143.7|185053.7|11
1739307780000|2025-02-11 21:03:00|185147.7|185057.7|185147.7|185057.7|185147.7|185057.7|185143.7|185053.7|3
1739307790000|2025-02-11 21:03:10|185143.7|185053.7|185143.7|185053.7|185147.7|185057.7|185143.7|185053.7|5
1739307810000|2025-02-11 21:03:30|185144.6|185054.6|185144.6|185054.6|185144.6|185054.6|185144.6|185054.6|1
1739307820000|2025-02-11 21:03:40|185144.5|185054.5|185144.5|185054.5|185144.5|185054.5|185144.5|185054.5|1
1739307830000|2025-02-11 21:03:50|185142.4|185052.4|185142.4|185052.4|185142.4|185052.4|185142.4|185052.4|1
1739307840000|2025-02-11 21:04:00|185148.5|185058.5|185166.7|185076.7|185166.7|185076.7|185148.5|185058.5|4
1739307850000|2025-02-11 21:04:10|185163.7|185073.7|185178|185088|185178|185088|185163.7|185073.7|3
1739307860000|2025-02-11 21:04:20|185176.3|185086.3|185176.3|185086.3|185176.3|185086.3|185176.3|185086.3|1
1739307870000|2025-02-11 21:04:30|185175.5|185085.5|185178.6|185088.6|185178.6|185088.6|185175.5|185085.5|4
1739307880000|2025-02-11 21:04:40|185180.2|185090.2|185185.6|185095.6|185185.6|185095.6|185180.2|185090.2|5
1739307890000|2025-02-11 21:04:50|185185.5|185095.5|185185.5|185095.5|185185.5|185095.5|185185.5|185095.5|1
1739307900000|2025-02-11 21:05:00|185192.6|185102.6|185180.7|185090.7|185192.6|185102.6|185180.7|185090.7|4
1739307910000|2025-02-11 21:05:10|185173.4|185083.4|185173.4|185083.4|185173.4|185083.4|185173.4|185083.4|1
1739307920000|2025-02-11 21:05:20|185167.2|185077.2|185172.5|185082.5|185172.5|185082.5|185167.2|185077.2|2
1739307940000|2025-02-11 21:05:40|185165.2|185075.2|185181.7|185091.7|185191.5|185101.5|185163.8|185073.8|6
1739307950000|2025-02-11 21:05:50|185190|185100|185190|185100|185190|185100|185190|185100|1
1739307970000|2025-02-11 21:06:10|185201.9|185111.9|185191.8|185101.8|185201.9|185111.9|185191.8|185101.8|2
1739308000000|2025-02-11 21:06:40|185249.9|185035.6|185249.9|185035.6|185249.9|185035.6|185249.9|185035.6|1
1739308010000|2025-02-11 21:06:50|185251.9|185027.5|185255.7|185017.6|185257.2|185027.5|185251.9|185014.7|7
1739308020000|2025-02-11 21:07:00|185252.7|185026.6|185254.1|185022.5|185257.1|185028.6|185252|185015.2|18
1739308030000|2025-02-11 21:07:10|185253.7|185028.2|185212.6|185082.6|185253.7|185082.6|185212.6|185028.2|2
1739308060000|2025-02-11 21:07:40|185257.3|185014.9|185202|185072|185257.3|185072|185202|185014.9|2
1739308090000|2025-02-11 21:08:10|185254.4|185010.6|185252|185017.7|185255.1|185017.7|185252|185008.8|4
1739308100000|2025-02-11 21:08:20|185253.1|185013|185254.1|185011.2|185254.7|185017.9|185252.2|185008.9|12
1739308110000|2025-02-11 21:08:30|185253|185016.7|185253.7|185010.8|185255.4|185016.8|185252.8|185007.5|12
1739308120000|2025-02-11 21:08:40|185200|185070|185200|185070|185200|185070|185200|185070|1
1739308150000|2025-02-11 21:09:10|185252.5|185012|185252.5|185012|185252.5|185012|185252.5|185012|1
1739308160000|2025-02-11 21:09:20|185250.1|185016.8|185174.7|185044.7|185250.1|185051.1|185163.7|185015.1|6
1739308200000|2025-02-11 21:10:00|185218.3|185001|185218.3|185001|185218.3|185001|185218.3|185001|1
1739308220000|2025-02-11 21:10:20|185218.1|185001.2|185173.9|185043.9|185218.1|185043.9|185173.9|184999|3
1739308240000|2025-02-11 21:10:40|185186|185056|185176.8|185046.8|185187.8|185057.8|185176.8|185046.8|5
1739308260000|2025-02-11 21:11:00|185165.6|185035.6|185165.6|185035.6|185165.6|185035.6|185165.6|185035.6|1
1739308270000|2025-02-11 21:11:10|185156.8|185026.8|185156.8|185026.8|185156.8|185026.8|185156.8|185026.8|1
1739308280000|2025-02-11 21:11:20|185166.7|185036.7|185166.7|185036.7|185166.7|185036.7|185166.7|185036.7|1
1739308320000|2025-02-11 21:12:00|185207.4|184990.5|185175.2|185045.2|185207.4|185045.2|185175.2|184990.5|2
1739308360000|2025-02-11 21:12:40|185217|185002.1|185215.1|185001.6|185217|185002.1|185213.4|184999.6|3
1739308370000|2025-02-11 21:12:50|185217.1|185003.1|185179|185049|185218.6|185058.6|185179|185003.1|6
1739308410000|2025-02-11 21:13:30|185227.6|185014|185227.5|185016.1|185227.7|185016.2|185227.5|185013.8|4
1739308420000|2025-02-11 21:13:40|185227.8|185013.6|185227.5|185016.3|185227.8|185016.3|185227.5|185013.6|2
1739308430000|2025-02-11 21:13:50|185182.7|185052.7|185182.7|185052.7|185182.7|185052.7|185182.7|185052.7|1
1739308460000|2025-02-11 21:14:20|185226.9|185012.5|185226.9|185012.5|185226.9|185012.5|185226.9|185012.5|1
1739308470000|2025-02-11 21:14:30|185226.5|185015|185226.5|185015|185226.5|185015|185226.5|185015|1
1739308480000|2025-02-11 21:14:40|185226|185014.8|185183.5|185053.5|185226|185053.5|185183.5|185014.8|2
1739308510000|2025-02-11 21:15:10|185175.2|185045.2|185175.2|185045.2|185175.2|185045.2|185175.2|185045.2|1
1739308520000|2025-02-11 21:15:20|185184.8|185054.8|185184.8|185054.8|185184.8|185054.8|185184.8|185054.8|1
1739308540000|2025-02-11 21:15:40|185166.3|185036.3|185166.3|185036.3|185166.3|185036.3|185166.3|185036.3|1
1739308570000|2025-02-11 21:16:10|185217.2|184982.3|185217.2|184982.3|185217.2|184982.3|185217.2|184982.3|1
1739308590000|2025-02-11 21:16:30|185164.5|185034.5|185164.5|185034.5|185164.5|185034.5|185164.5|185034.5|1
1739308600000|2025-02-11 21:16:40|185173.6|185043.6|185173.6|185043.6|185173.6|185043.6|185173.6|185043.6|1
1739308640000|2025-02-11 21:17:20|185215.8|185003.4|185215.8|185003.4|185215.8|185003.4|185215.8|185003.4|1
1739308650000|2025-02-11 21:17:30|185215.7|185003.5|185215.7|185003.5|185215.7|185003.5|185215.7|185003.5|1
1739308660000|2025-02-11 21:17:40|185176.1|185046.1|185176.1|185046.1|185176.1|185046.1|185176.1|185046.1|1
1739308670000|2025-02-11 21:17:50|185167.6|185037.6|185167.6|185037.6|185167.6|185037.6|185167.6|185037.6|1
1739308710000|2025-02-11 21:18:30|185214.4|185002|185214.4|185002|185214.4|185002|185214.4|185002|1
1739308720000|2025-02-11 21:18:40|185214.3|185002.1|185214.3|185002.1|185214.3|185002.1|185214.3|185002.1|1
1739308730000|2025-02-11 21:18:50|185175.6|185045.6|185175.6|185045.6|185175.6|185045.6|185175.6|185045.6|1
1739308770000|2025-02-11 21:19:30|185213|185001.6|185213|185001.6|185213|185001.6|185213|185001.6|1
1739308780000|2025-02-11 21:19:40|185169.3|185039.3|185169.3|185039.3|185169.3|185039.3|185169.3|185039.3|1
1739308810000|2025-02-11 21:20:10|185174.7|185044.7|185174.7|185044.7|185174.7|185044.7|185174.7|185044.7|1
1739308850000|2025-02-11 21:20:50|185215|185004.6|185215|185004.6|185215|185004.6|185215|185004.6|1
1739308870000|2025-02-11 21:21:10|185171.8|185041.8|185171.8|185041.8|185171.8|185041.8|185171.8|185041.8|1
1739308910000|2025-02-11 21:21:50|185216.9|185007|185216.9|185007|185216.9|185007|185216.9|185007|1
1739308920000|2025-02-11 21:22:00|185171.8|185041.8|185171.8|185041.8|185171.8|185041.8|185171.8|185041.8|1
1739308960000|2025-02-11 21:22:40|185216.8|185007.1|185216.8|185007.1|185216.8|185007.1|185216.8|185007.1|1
1739308980000|2025-02-11 21:23:00|185216.7|185044.7|185174.7|185044.7|185216.7|185044.7|185174.7|185044.7|2
1739309010000|2025-02-11 21:23:30|185163.1|185033.1|185163.1|185033.1|185163.1|185033.1|185163.1|185033.1|1
1739309060000|2025-02-11 21:24:20|185209.3|184999.9|185173.8|185043.8|185212.3|185043.8|185173.8|184999.9|3
1739309090000|2025-02-11 21:24:50|185200.7|185070.7|185200.7|185070.7|185200.7|185070.7|185200.7|185070.7|1
1739309110000|2025-02-11 21:25:10|185184.6|185054.6|185167|185037|185184.6|185054.6|185167|185037|2
1739309140000|2025-02-11 21:25:40|185178.7|185048.7|185178.7|185048.7|185178.7|185048.7|185178.7|185048.7|1
1739309190000|2025-02-11 21:26:30|185215.8|185001.2|185181.5|185051.5|185215.8|185051.5|185181.5|185001.2|2
1739309240000|2025-02-11 21:27:20|185223.3|185009.2|185223.3|185009.2|185223.3|185009.2|185223.3|185009.2|1
1739309250000|2025-02-11 21:27:30|185186.2|185056.2|185186.2|185056.2|185186.2|185056.2|185186.2|185056.2|1
1739309280000|2025-02-11 21:28:00|185220.4|185006.6|185220.4|185006.6|185220.4|185006.6|185220.4|185006.6|1
1739309290000|2025-02-11 21:28:10|185173|185043|185173|185043|185173|185043|185173|185043|1
1739309330000|2025-02-11 21:28:50|185223.2|184999|185223.2|184999|185223.2|184999|185223.2|184999|1
1739309340000|2025-02-11 21:29:00|185178.7|185048.7|185178.7|185048.7|185178.7|185048.7|185178.7|185048.7|1
1739309370000|2025-02-11 21:29:30|185167|185037|185167|185037|185167|185037|185167|185037|1
1739309380000|2025-02-11 21:29:40|185178.7|185048.7|185156.5|185026.5|185178.7|185048.7|185156.5|185026.5|3
1739309400000|2025-02-11 21:30:00|185145.8|185015.8|185145.8|185015.8|185145.8|185015.8|185145.8|185015.8|1
1739309410000|2025-02-11 21:30:10|185158|185028|185158|185028|185158|185028|185158|185028|1
1739309450000|2025-02-11 21:30:50|185258.7|184923.3|185258.7|184923.3|185258.7|184923.3|185258.7|184923.3|1
1739309460000|2025-02-11 21:31:00|185258.6||185258.6||185258.6||185258.6||1
1739309470000|2025-02-11 21:31:10|185158.6|184923.4|185158.6|185028.6|185158.6|185028.6|185158.6|184923.4|2
1739309490000|2025-02-11 21:31:30|185147.8|185017.8|185147.8|185017.8|185147.8|185017.8|185147.8|185017.8|1
1739309500000|2025-02-11 21:31:40|185159.4|185029.4|185159.4|185029.4|185159.4|185029.4|185159.4|185029.4|1
1739309530000|2025-02-11 21:32:10|185258.5|184925.6|185258.5|184925.6|185258.5|184925.6|185258.5|184925.6|1
1739309540000|2025-02-11 21:32:20|185265.9|184923.9|185265.9|184923.9|185265.9|184923.9|185265.9|184923.9|1
1739309550000|2025-02-11 21:32:30|185161.7|185031.7|185161.7|185031.7|185161.7|185031.7|185161.7|185031.7|1
1739309580000|2025-02-11 21:33:00|185264.9|184923|185264.9|184923|185264.9|184923|185264.9|184923|1
1739309590000|2025-02-11 21:33:10|185263.5|184928.8|185264.4|184926.3|185264.4|184928.8|185263.5|184926.3|2
1739309610000|2025-02-11 21:33:30|185164.6|185034.6|185164.6|185034.6|185164.6|185034.6|185164.6|185034.6|1
1739309640000|2025-02-11 21:34:00|185265.7|184930.4|185265.2|184928.9|185265.7|184930.4|185265.2|184928.9|2
1739309650000|2025-02-11 21:34:10|185265.4|184931.8|185265|184929.8|185265.4|184931.8|185265|184929.8|2
1739309660000|2025-02-11 21:34:20|185264.2|184924|185164.5|185034.5|185264.2|185034.5|185164.5|184924|3
1739309710000|2025-02-11 21:35:10|185260.9|184926.7|185260.9|184926.7|185260.9|184926.7|185260.9|184926.7|1
1739309720000|2025-02-11 21:35:20|185163.8|185033.8|185163.8|185033.8|185163.8|185033.8|185163.8|185033.8|1
1739309750000|2025-02-11 21:35:50|185260.2|184926.8|185260.2|184926.8|185260.2|184926.8|185260.2|184926.8|1
1739309770000|2025-02-11 21:36:10|185260.1|184929.1|185168.2|185038.2|185265.4|185038.2|185168.2|184928.3|5
1739309830000|2025-02-11 21:37:10|185262.3|184925.3|185163.9|185033.9|185262.3|185033.9|185163.9|184925.3|2
1739309880000|2025-02-11 21:38:00|185167.2|185037.2|185167.2|185037.2|185167.2|185037.2|185167.2|185037.2|1
1739309930000|2025-02-11 21:38:50|185265.1|184929.2|185267.8|184935.2|185267.8|184938.7|185265.1|184929.2|3
1739309940000|2025-02-11 21:39:00|185265.8|184938.7|185168.7|185038.7|185266.1|185038.7|185168.7|184934.6|3
1739309970000|2025-02-11 21:39:30|185158.2|185028.2|185158.2|185028.2|185158.2|185028.2|185158.2|185028.2|1
1739310010000|2025-02-11 21:40:10|185266.2|184929.5|185189.5|185059.5|185266.2|185059.5|185189.5|184929.5|2
1739310050000|2025-02-11 21:40:50|185287.1|184959.2|185287.3|184960.1|185287.9|184962.1|185287.1|184959.2|3
1739310060000|2025-02-11 21:41:00|185185.4|185055.4|185185.4|185055.4|185185.4|185055.4|185185.4|185055.4|1
1739310090000|2025-02-11 21:41:30|185286.7|184961.5|185286.7|184961.5|185286.7|184961.5|185286.7|184961.5|1
1739310100000|2025-02-11 21:41:40|185286.9|184948.7|185287|184945|185287.5|184948.7|185285.1|184945|5
1739310110000|2025-02-11 21:41:50|185284.1|184950.3|185284.1|184950.3|185284.1|184950.3|185284.1|184950.3|1
1739310120000|2025-02-11 21:42:00|185288.8|184947.6|185180.7|185050.7|185288.8|185050.7|185180.7|184941.3|6
1739310150000|2025-02-11 21:42:30|185287.5|184946.5|185287.5|184946.5|185287.5|184946.5|185287.5|184946.5|1
1739310160000|2025-02-11 21:42:40|185286.3|184947.5|185179.6|185049.6|185286.3|185061.1|185179.6|184947.5|3
1739310180000|2025-02-11 21:43:00|185204.1|185074.1|185182.7|185052.7|185204.1|185074.1|185182.7|185052.7|2
1739310230000|2025-02-11 21:43:50|185284.2|184942.2|185181.1|185051.1|185285.5|185051.1|185181.1|184942.2|3
1739310290000|2025-02-11 21:44:50|185285.4|184943.4|185181.1|185051.1|185285.4|185051.1|185181.1|184943.4|2
1739310300000|2025-02-11 21:45:00|185211.7|185081.7|185265.1|185047.3|185265.1|185093.6|185211.7|185047.3|3
1739310340000|2025-02-11 21:45:40|185299.1|185018.2|185299.1|185018.2|185299.1|185018.2|185299.1|185018.2|1
1739310350000|2025-02-11 21:45:50|185298.3|185019|185298.3|185019|185298.3|185019|185298.3|185019|1
1739310360000|2025-02-11 21:46:00|185267.3|185049.5|185267.3|185049.5|185267.3|185049.5|185267.3|185049.5|1
1739310400000|2025-02-11 21:46:40|185294.7|185022.6|185294.7|185022.6|185294.7|185022.6|185294.7|185022.6|1
1739310410000|2025-02-11 21:46:50|185294.1|185023.2|185267.6|185049.8|185294.1|185049.8|185267.6|185023.2|2
1739310450000|2025-02-11 21:47:30|185292|185025.3|185292|185025.3|185292|185025.3|185292|185025.3|1
1739310460000|2025-02-11 21:47:40|185291.5|185025.8|185291.5|185025.8|185291.5|185025.8|185291.5|185025.8|1
1739310470000|2025-02-11 21:47:50|185291.1|185026.3|185268.4|185050.6|185291.1|185050.6|185268.4|185026.3|2
1739310500000|2025-02-11 21:48:20|185294.9|185028.5|185294.2|185030.2|185294.9|185030.2|185292.1|185028.5|4
1739310510000|2025-02-11 21:48:30|185293.8|185030.7|185293.8|185030.7|185293.8|185030.7|185293.8|185030.7|1
1739310520000|2025-02-11 21:48:40|185268.1|185050.3|185268.1|185050.3|185268.1|185050.3|185268.1|185050.3|1
1739310560000|2025-02-11 21:49:20|185294.2|185032.3|185285.1|185067.3|185294.2|185067.3|185285.1|185031.1|3
1739310600000|2025-02-11 21:50:00|185291.5|185038.5|185291.5|185038.5|185291.5|185038.5|185291.5|185038.5|1
1739310610000|2025-02-11 21:50:10|185290.5|185036.6|185290.5|185036.6|185290.5|185036.6|185290.5|185036.6|1
1739310620000|2025-02-11 21:50:20|185290.1|185037|185285.5|185067.7|185290.1|185067.7|185285.5|185037|2
1739310670000|2025-02-11 21:51:10|185291.4|185038|185284.9|185067.1|185291.4|185067.1|185284.9|185035.7|3
1739310680000|2025-02-11 21:51:20|185267.3|185049.5|185267.3|185049.5|185267.3|185049.5|185267.3|185049.5|1
1739310720000|2025-02-11 21:52:00|185287.6|185033.6|185287.6|185033.6|185287.6|185033.6|185287.6|185033.6|1
1739310740000|2025-02-11 21:52:20|185278.8|185033.7|185278.8|185061|185278.8|185061|185278.8|185033.7|2
1739310780000|2025-02-11 21:53:00|185287.3|185046.5|185287.3|185046.5|185287.3|185046.5|185287.3|185046.5|1
1739310790000|2025-02-11 21:53:10|185287|185046.7|185285.4|185067.6|185287|185067.6|185285.4|185046.7|2
1739310830000|2025-02-11 21:53:50|185287.3|185047.6|185287.3|185047.6|185287.3|185047.6|185287.3|185047.6|1
1739310840000|2025-02-11 21:54:00|185287.2|185047.8|185287.2|185047.8|185287.2|185047.8|185287.2|185047.8|1
1739310850000|2025-02-11 21:54:10|185275.8|185058|185275.8|185058|185275.8|185058|185275.8|185058|1
1739310900000|2025-02-11 21:55:00|185323.6|184981.6|185280.7|185062.9|185323.6|185062.9|185280.7|184981.6|2
1739310940000|2025-02-11 21:55:40|185323.6|184981.6|185323.6|184981.6|185323.6|184981.6|185323.6|184981.6|1
1739310960000|2025-02-11 21:56:00|185280.9|185063.1|185280.9|185063.1|185280.9|185063.1|185280.9|185063.1|1
1739311010000|2025-02-11 21:56:50|185323.6|184981.6|185286.5|185068.7|185323.6|185068.7|185286.5|184981.6|2
1739311020000|2025-02-11 21:57:00|185258.9|185041.1|185323.6|184981.6|185323.6|185041.1|185258.9|184981.6|2
1739311070000|2025-02-11 21:57:50|185321.4|184979.4|185297.1|184955.1|185321.4|184979.4|185297.1|184955.1|3
1739311080000|2025-02-11 21:58:00|185273.5|184931.5|185246|184904|185273.5|184931.5|184871|184529|17
1739311120000|2025-02-11 21:58:40|185261.4|184919.4|185204|184862|185276.1|184934.1|184958.5|184616.5|7
1739311160000|2025-02-11 21:59:20|185221|184879|185221|184879|185221|184879|185221|184879|1
1739311170000|2025-02-11 21:59:30|185204|184862|185204|184862|185204|184862|185204|184862|1
1739311180000|2025-02-11 21:59:40|185221|184879|185221|184879|185221|184879|185221|184879|1
1739311190000|2025-02-11 21:59:50|185246|184904|184967|184625|185246|184904|184839.8|184497.8|4
1739311420000|2025-02-11 22:03:40|185246|184904|185246|184904|185246|184904|185246|184904|1
1739312590000|2025-02-11 22:23:10|185210.3|184939.7|185210.3|184939.7|185210.3|184939.7|185210.3|184939.7|1
1739312670000|2025-02-11 22:24:30|185210.2|184939.8|185210.2|184939.8|185210.2|184939.8|185210.2|184939.8|1
1739312770000|2025-02-11 22:26:10|185210.1|184939.9|185210.1|184939.9|185210.1|184939.9|185210.1|184939.9|1
1739312980000|2025-02-11 22:29:40|185210|184940|185210|184940|185210|184940|185210|184940|1
1739313910000|2025-02-11 22:45:10|185210.2|184939.8|185210.2|184939.8|185210.2|184939.8|185210.2|184939.8|1
1739314180000|2025-02-11 22:49:40|185212.4|184962.6|185212.4|184962.6|185212.4|184962.6|185212.4|184962.6|1
1739314190000|2025-02-11 22:49:50|185212.1|184962.9|185212.1|184962.9|185212.1|184962.9|185212.1|184962.9|1
1739314200000|2025-02-11 22:50:00|185211.9|184963.1|185211.6|184963.4|185211.9|184963.4|185211.6|184963.1|2
1739314220000|2025-02-11 22:50:20|185211.4|184963.6|185211.2|184963.8|185211.4|184963.8|185211.2|184963.6|2
1739314240000|2025-02-11 22:50:40|185211|184964|185211|184964|185211|184964|185211|184964|1
1739314250000|2025-02-11 22:50:50|185210.8|184964.2|185210.6|184964.4|185210.8|184964.4|185210.6|184964.2|2
1739314270000|2025-02-11 22:51:10|185210.5|184964.5|185210.5|184964.5|185210.5|184964.5|185210.5|184964.5|1
1739314280000|2025-02-11 22:51:20|185210.3|184964.7|185210.3|184964.7|185210.3|184964.7|185210.3|184964.7|1
1739314290000|2025-02-11 22:51:30|185210.1|184964.8|185210|184965|185210.1|184965|185210|184964.8|2
1739314310000|2025-02-11 22:51:50|185209.9|184965.1|185209.9|184965.1|185209.9|184965.1|185209.9|184965.1|1
1739314320000|2025-02-11 22:52:00|185209.7|184965.3|185209.7|184965.3|185209.7|184965.3|185209.7|184965.3|1
1739314330000|2025-02-11 22:52:10|185209.6|184965.4|185209.6|184965.4|185209.6|184965.4|185209.6|184965.4|1
1739314340000|2025-02-11 22:52:20|185209.5|184965.5|185209.5|184965.5|185209.5|184965.5|185209.5|184965.5|1
1739314350000|2025-02-11 22:52:30|185209.4|184965.6|185209.4|184965.6|185209.4|184965.6|185209.4|184965.6|1
1739314360000|2025-02-11 22:52:40|185209.3|184965.7|185209.3|184965.7|185209.3|184965.7|185209.3|184965.7|1
1739314370000|2025-02-11 22:52:50|185209.2|184965.8|185209.2|184965.8|185209.2|184965.8|185209.2|184965.8|1
1739314390000|2025-02-11 22:53:10|185209|184966|185209|184966|185209|184966|185209|184966|1
1739314400000|2025-02-11 22:53:20|185208.9|184966.1|185208.9|184966.1|185208.9|184966.1|185208.9|184966.1|1
1739314410000|2025-02-11 22:53:30|185208.8|184966.2|185208.8|184966.2|185208.8|184966.2|185208.8|184966.2|1
1739314420000|2025-02-11 22:53:40|185208.7|184966.3|185208.7|184966.3|185208.7|184966.3|185208.7|184966.3|1
1739314430000|2025-02-11 22:53:50|185208.6||185208.6||185208.6||185208.6||1
1739314450000|2025-02-11 22:54:10|185208.5|184966.5|185208.5|184966.5|185208.5|184966.5|185208.5|184966.5|1
1739314460000|2025-02-11 22:54:20|185208.4|184966.6|185208.4|184966.6|185208.4|184966.6|185208.4|184966.6|1
1739314480000|2025-02-11 22:54:40|185208.3|184966.7|185208.3|184966.7|185208.3|184966.7|185208.3|184966.7|1
1739314500000|2025-02-11 22:55:00|185208.2|184966.8|185208.2|184966.8|185208.2|184966.8|185208.2|184966.8|1
1739314520000|2025-02-11 22:55:20|185208.1|184966.9|185208.1|184966.9|185208.1|184966.9|185208.1|184966.9|1
1739314530000|2025-02-11 22:55:30|185210|184940|185210|184940|185210|184966.7|185208.3|184940|3
1739314540000|2025-02-11 22:55:40|185208.4|184966.6|185208.4|184966.6|185208.4|184966.6|185208.4|184966.6|1
1739314560000|2025-02-11 22:56:00|185208.3|184966.7|185208.3|184966.7|185208.3|184966.7|185208.3|184966.7|1
1739314580000|2025-02-11 22:56:20|185208.2|184966.8|185208.2|184966.8|185208.2|184966.8|185208.2|184966.8|1
1739314600000|2025-02-11 22:56:40|185208.1|184966.9|185208.1|184966.9|185208.1|184966.9|185208.1|184966.9|1
1739314620000|2025-02-11 22:57:00|185208|184967|185208|184967|185208|184967|185208|184967|1
1739314640000|2025-02-11 22:57:20|185207.9|184967.1|185207.9|184967.1|185207.9|184967.1|185207.9|184967.1|1
1739314670000|2025-02-11 22:57:50|185207.8|184967.2|185207.8|184967.2|185207.8|184967.2|185207.8|184967.2|1
1739314810000|2025-02-11 23:00:10|185246|184904|185246|184904|185246|184904|185246|184904|1
1739314860000|2025-02-11 23:01:00|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|1
1739315010000|2025-02-11 23:03:30|185223.9|184881.9|185231.9|184889.9|185231.9|184889.9|185223.9|184881.9|3
1739315020000|2025-02-11 23:03:40|185236.9|184894.9|185239.7|184897.7|185240.6|184898.6|185236.9|184894.9|3
1739315030000|2025-02-11 23:03:50|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|1
1739315060000|2025-02-11 23:04:20|185243|184901|185243|184901|185243|184901|185243|184901|1
1739315070000|2025-02-11 23:04:30|185242.3|184900.3|185222.1|184880.1|185242.3|184900.3|185222.1|184880.1|7
1739315080000|2025-02-11 23:04:40|185245.3|184903.3|185245.3|184903.3|185245.3|184903.3|185245.3|184903.3|1
1739315120000|2025-02-11 23:05:20|185222.1|184880.1|185222.1|184880.1|185222.1|184880.1|185222.1|184880.1|1
1739315140000|2025-02-11 23:05:40|185245|184903|185245|184903|185245|184903|185245|184903|1
1739315170000|2025-02-11 23:06:10|185222.1|184880.1|185222.1|184880.1|185222.1|184880.1|185222.1|184880.1|1
1739315190000|2025-02-11 23:06:30|185244.8|184902.8|185244.8|184902.8|185244.8|184902.8|185244.8|184902.8|1
1739315240000|2025-02-11 23:07:20|185222.1|184880.1|185222.1|184880.1|185222.1|184880.1|185222.1|184880.1|1
1739315250000|2025-02-11 23:07:30|185244.7|184902.7|185244.7|184902.7|185244.7|184902.7|185244.7|184902.7|1
1739315290000|2025-02-11 23:08:10|185222.1|184880.1|185222.1|184880.1|185222.1|184880.1|185222.1|184880.1|1
1739315300000|2025-02-11 23:08:20|185244.6|184902.6|185244.6|184902.6|185244.6|184902.6|185244.6|184902.6|1
1739315320000|2025-02-11 23:08:40|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|1
1739315340000|2025-02-11 23:09:00|185238|184896|185237.3|184895.3|185238|184896|185237.3|184895.3|2
1739315360000|2025-02-11 23:09:20|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|185258.5|184916.5|1
1739315380000|2025-02-11 23:09:40|185213.8|184988.4|185213.8|184988.4|185213.8|184988.4|185213.8|184988.4|1
1739315410000|2025-02-11 23:10:10|185229.6|184887.6|185229.6|184887.6|185229.6|184887.6|185229.6|184887.6|1
1739315420000|2025-02-11 23:10:20|185233|184891|185233|184891|185233|184891|185233|184891|1
1739315440000|2025-02-11 23:10:40|185205.8|184980.6|185205.8|184980.6|185205.8|184980.6|185205.8|184980.6|1
1739315470000|2025-02-11 23:11:10|185231.9|184889.9|185205.5|184980.3|185231.9|184980.3|185205.5|184889.9|2
1739315500000|2025-02-11 23:11:40|185233.5|184891.5|185233.5|184891.5|185233.5|184891.5|185233.5|184891.5|1
1739315510000|2025-02-11 23:11:50|185223|184881|185227.8|184977.6|185227.8|184977.6|185208.2|184881|5
1739315540000|2025-02-11 23:12:20|185233.4|184891.4|185216.6|184874.6|185233.4|184891.4|185216.1|184874.1|4
1739315550000|2025-02-11 23:12:30|185221.5|184879.5|185219.7|184877.7|185221.5|184879.5|185219.7|184877.7|6
1739315560000|2025-02-11 23:12:40|185212.6|184987.4|185212.6|184987.4|185212.6|184987.4|185212.6|184987.4|1
1739315600000|2025-02-11 23:13:20|185223.6|184881.6|185223.6|184881.6|185223.6|184881.6|185223.6|184881.6|1
1739315620000|2025-02-11 23:13:40|185210.7|184985.5|185204|184953.9|185210.7|184985.5|185204|184953.9|2
1739315650000|2025-02-11 23:14:10|185225|184974.8|185225|184974.8|185225|184974.8|185225|184974.8|1
1739315680000|2025-02-11 23:14:40|185200.5|184858.5|185200.5|184858.5|185200.5|184858.5|185200.5|184858.5|1
1739315690000|2025-02-11 23:14:50|185197.8|184947.6|185218|184967.8|185218|184967.8|185197.8|184947.6|2
1739315720000|2025-02-11 23:15:20|185221.6|184879.6|185220.8|184878.8|185221.6|184879.6|185220.8|184878.8|2
1739315730000|2025-02-11 23:15:30|185214.3|184872.3|185201.2|184983.4|185214.3|184983.4|185201.2|184872.3|3
1739315770000|2025-02-11 23:16:10|185201.5|184859.5|185201.5|184859.5|185201.5|184859.5|185201.5|184859.5|1
1739315780000|2025-02-11 23:16:20|185201.6|184859.6|185204.7|184986.9|185204.7|184986.9|185201.6|184859.6|3
1739315820000|2025-02-11 23:17:00|185202.6|184860.6|185202.6|184860.6|185202.6|184860.6|185202.6|184860.6|1
1739315830000|2025-02-11 23:17:10|185209.4|184867.4|185209.4|184867.4|185209.4|184867.4|185209.4|184867.4|1
1739315840000|2025-02-11 23:17:20|185208.8|184866.8|185209.7|184991.9|185209.7|184991.9|185208.8|184866.8|2
1739315850000|2025-02-11 23:17:30|185186.9|184969.1|185206.2|184988.4|185206.2|184988.4|185186.9|184969.1|2
1739315880000|2025-02-11 23:18:00|185274.1|184932.1|185267.1|184925.1|185274.1|184932.1|185267.1|184925.1|7
1739315890000|2025-02-11 23:18:10|185264.9|184922.9|185266.8|184924.8|185266.8|184924.8|185264.9|184922.9|2
1739315900000|2025-02-11 23:18:20|185266.9|184924.9|185216.2|184998.4|185266.9|184998.4|185216.2|184924.9|2
1739315940000|2025-02-11 23:19:00|185266.8|184924.8|185266.8|184924.8|185266.8|184924.8|185266.8|184924.8|1
1739315950000|2025-02-11 23:19:10|185266.9|184924.9|185266.9|184924.9|185266.9|184924.9|185266.9|184924.9|1
1739315960000|2025-02-11 23:19:20|185266.8|184924.8|185216|184998.2|185266.8|184998.2|185216|184924.8|2
1739315990000|2025-02-11 23:19:50|185273|184931|185279.1|184937.1|185279.1|184937.1|185273|184931|2
1739316000000|2025-02-11 23:20:00|185275.7|184933.7|185275.7|184933.7|185275.7|184933.7|185275.7|184933.7|1
1739316010000|2025-02-11 23:20:10|185204.3|184986.5|185204.3|184986.5|185204.3|184986.5|185204.3|184986.5|1
1739316050000|2025-02-11 23:20:50|185275.7|184933.7|185275.7|184933.7|185275.7|184933.7|185275.7|184933.7|1
1739316070000|2025-02-11 23:21:10|185204.2|184986.4|185204.2|184986.4|185204.2|184986.4|185204.2|184986.4|1
1739316100000|2025-02-11 23:21:40|185268.7|184926.7|185268.7|184926.7|185268.7|184926.7|185268.7|184926.7|1
1739316110000|2025-02-11 23:21:50|185268|184926|185268|184926|185268|184926|185268|184926|1
1739316120000|2025-02-11 23:22:00|185217.3|184999.5|185217.3|184999.5|185217.3|184999.5|185217.3|184999.5|1
1739316150000|2025-02-11 23:22:30|185268|184926|185268|184926|185268|184926|185268|184926|1
1739316170000|2025-02-11 23:22:50|185268.9|184926.9|185268.9|184926.9|185268.9|184926.9|185268.9|184926.9|1
1739316180000|2025-02-11 23:23:00|185212.9|184995.1|185212.9|184995.1|185212.9|184995.1|185212.9|184995.1|1
1739316210000|2025-02-11 23:23:30|185268.9|184926.9|185268.9|184926.9|185268.9|184926.9|185268.9|184926.9|1
1739316220000|2025-02-11 23:23:40|185269.5|184927.5|185264.2|184922.2|185269.5|184927.5|185264.2|184922.2|2
1739316230000|2025-02-11 23:23:50|185222.8|185005|185222.8|185005|185222.8|185005|185222.8|185005|1
1739316270000|2025-02-11 23:24:30|185264.2|184922.2|185264.2|184922.2|185264.2|184922.2|185264.2|184922.2|1
1739316280000|2025-02-11 23:24:40|185269|184927|185291.9|184949.9|185295.3|184953.3|185269|184927|5
1739316290000|2025-02-11 23:24:50|185226.4|185008.6|185226.4|185008.6|185226.4|185008.6|185226.4|185008.6|1
1739316320000|2025-02-11 23:25:20|185294.7|184952.7|185294.7|184952.7|185294.7|184952.7|185294.7|184952.7|1
1739316330000|2025-02-11 23:25:30|185295.8|184953.8|185298.5|184956.5|185298.5|184956.5|185295.8|184953.8|2
1739316340000|2025-02-11 23:25:40|185298.1|184956.1|185214.1|184996.3|185298.1|184996.3|185214.1|184929.5|3
1739316380000|2025-02-11 23:26:20|185263|184921|185263|184921|185263|184921|185263|184921|1
1739316390000|2025-02-11 23:26:30|185267.3|184925.3|185267.3|184925.3|185267.3|184925.3|185267.3|184925.3|1
1739316400000|2025-02-11 23:26:40|185213.9|184996.1|185213.9|184996.1|185213.9|184996.1|185213.9|184996.1|1
1739316420000|2025-02-11 23:27:00|185224.3|185094.3|185213.8|184996|185224.3|185094.3|185149.9|184996|3
1739316460000|2025-02-11 23:27:40|185267.3|184925.3|185267.3|184925.3|185267.3|184925.3|185267.3|184925.3|1
1739316470000|2025-02-11 23:27:50|185212.3|184994.5|185212.3|184994.5|185212.3|184994.5|185212.3|184994.5|1
1739316510000|2025-02-11 23:28:30|185267.3|184925.3|185267.3|184925.3|185267.3|184925.3|185267.3|184925.3|1
1739316530000|2025-02-11 23:28:50|185213.5|184995.7|185213.5|184995.7|185213.5|184995.7|185213.5|184995.7|1
1739316570000|2025-02-11 23:29:30|185267.3|184925.3|185267.3|184925.3|185267.3|184925.3|185267.3|184925.3|1
1739316580000|2025-02-11 23:29:40|185205.9|184988.1|185205.9|184988.1|185205.9|184988.1|185205.9|184988.1|1
1739316620000|2025-02-11 23:30:20|185273.8|184931.8|185213.9|184996.1|185283|184996.1|185183.9|184931.8|6
1739316660000|2025-02-11 23:31:00|185266.5|184924.5|185268|184926|185268|184926|185266.5|184924.5|2
1739316680000|2025-02-11 23:31:20|185214.3|184996.5|185214.3|184996.5|185214.3|184996.5|185214.3|184996.5|1
1739316700000|2025-02-11 23:31:40|185191.1|184973.3|185208.3|184990.5|185208.3|184990.5|185191.1|184973.3|2
1739316740000|2025-02-11 23:32:20|185267.1|184925.1|185267.1|184925.1|185267.1|184925.1|185267.1|184925.1|1
1739316750000|2025-02-11 23:32:30|185270.9|184928.9|185270.9|184928.9|185270.9|184928.9|185270.9|184928.9|1
1739316760000|2025-02-11 23:32:40|185215.8|184998|185215.8|184998|185215.8|184998|185215.8|184998|1
1739316800000|2025-02-11 23:33:20|185268.9|184926.9|185268.9|184926.9|185268.9|184926.9|185268.9|184926.9|1
1739316810000|2025-02-11 23:33:30|185269|184927|185213.4|184995.6|185269|184995.6|185213.4|184927|2
1739316840000|2025-02-11 23:34:00|185271|184929|185271|184929|185271|184929|185271|184929|1
1739316870000|2025-02-11 23:34:30|185215.5|184997.7|185215.5|184997.7|185215.5|184997.7|185215.5|184997.7|1
1739316910000|2025-02-11 23:35:10|185271|184929|185271|184929|185271|184929|185271|184929|1
1739316920000|2025-02-11 23:35:20|185211.7|184993.9|185211.7|184993.9|185211.7|184993.9|185211.7|184993.9|1
1739316950000|2025-02-11 23:35:50|185271|184929|185271|184929|185271|184929|185271|184929|1
1739316980000|2025-02-11 23:36:20|185211.6|184993.8|185211.6|184993.8|185211.6|184993.8|185211.6|184993.8|1
1739317020000|2025-02-11 23:37:00|185272.5|184930.5|185272.5|184930.5|185272.5|184930.5|185272.5|184930.5|1
1739317030000|2025-02-11 23:37:10|185269|184927|185212.4|184994.6|185269|184994.6|185212.4|184927|2
1739317080000|2025-02-11 23:38:00|185269|184927|185269|184927|185269|184927|185269|184927|1
1739317090000|2025-02-11 23:38:10|185206.7|184988.9|185206.7|184988.9|185206.7|184988.9|185206.7|184988.9|1
1739317130000|2025-02-11 23:38:50|185271.6|184929.6|185271.6|184929.6|185271.6|184929.6|185271.6|184929.6|1
1739317140000|2025-02-11 23:39:00|185214.3|184996.5|185214.3|184996.5|185214.3|184996.5|185214.3|184996.5|1
1739317190000|2025-02-11 23:39:50|185270.8|184928.8|185270.8|184928.8|185270.8|184928.8|185270.8|184928.8|1
1739317200000|2025-02-11 23:40:00|185210.9|184993.1|185210.9|184993.1|185210.9|184993.1|185210.9|184993.1|1
1739317230000|2025-02-11 23:40:30|185290.9|184948.9|185290.9|184948.9|185290.9|184948.9|185290.9|184948.9|1
1739317240000|2025-02-11 23:40:40|185292|184950|185292|184950|185292|184950|185292|184950|1
1739317250000|2025-02-11 23:40:50|185292.2|184950.2|185213.3|184995.5|185300.1|184995.5|185213.3|184950.2|4
1739317290000|2025-02-11 23:41:30|185278.2|184936.2|185278.2|184936.2|185278.2|184936.2|185278.2|184936.2|1
1739317310000|2025-02-11 23:41:50|185211.5|184993.7|185211.5|184993.7|185211.5|184993.7|185211.5|184993.7|1
1739317340000|2025-02-11 23:42:20|185285|184943|185285|184943|185285|184943|185285|184943|1
1739317360000|2025-02-11 23:42:40|185287.3|184945.3|185213.5|184995.7|185287.3|184995.7|185213.5|184945.3|2
1739317420000|2025-02-11 23:43:40|185288.5|184946.5|185215|184997.2|185293.4|184997.2|185215|184946.5|3
1739317450000|2025-02-11 23:44:10|185295.1|184953.1|185293.7|184951.7|185295.1|184953.1|185293.7|184951.7|2
1739317460000|2025-02-11 23:44:20|185293.8|184951.8|185293.8|184951.8|185293.8|184951.8|185293.8|184951.8|1
1739317470000|2025-02-11 23:44:30|185214.1|184996.3|185214.1|184996.3|185214.1|184996.3|185214.1|184996.3|1
1739317510000|2025-02-11 23:45:10|185294.6|184952.6|185297.9|184955.9|185297.9|184955.9|185294.6|184952.6|2
1739317520000|2025-02-11 23:45:20|185297.1|184955.1|185294.2|184952.2|185297.1|184955.1|185294.2|184952.2|2
1739317530000|2025-02-11 23:45:30|185276.1|184934.1|185212.7|184994.9|185277.7|184994.9|185212.7|184934.1|3
1739317560000|2025-02-11 23:46:00|185290|184948|185290|184948|185290|184948|185290|184948|1
1739317570000|2025-02-11 23:46:10|185276.1|184934.1|185283.5|184941.5|185283.7|184941.7|185276.1|184934.1|4
1739317580000|2025-02-11 23:46:20|185214.5|184996.7|185214.5|184996.7|185214.5|184996.7|185214.5|184996.7|1
1739317610000|2025-02-11 23:46:50|185281.4|184939.4|185281.4|184939.4|185281.4|184939.4|185281.4|184939.4|1
1739317620000|2025-02-11 23:47:00|185283.4|184941.4|185283.4|184941.4|185283.4|184941.4|185283.4|184941.4|1
1739317630000|2025-02-11 23:47:10|185285.9|184943.9|185281.5|184939.5|185285.9|184943.9|185278|184936|4
1739317640000|2025-02-11 23:47:20|185280.2|184938.2|185214.7|184996.9|185280.2|184996.9|185214.7|184938.2|2
1739317650000|2025-02-11 23:47:30|185196.4|184978.6|185218.9|185001.1|185218.9|185001.1|185196.4|184978.6|2
1739317690000|2025-02-11 23:48:10|185266.8|184924.8|185234.4|184973.1|185266.8|184973.1|185234.4|184924.8|2
1739317730000|2025-02-11 23:48:50|185266.8|184924.8|185266.8|184924.8|185266.8|184924.8|185266.8|184924.8|1
1739317750000|2025-02-11 23:49:10|185240.7|184979.3|185240.7|184979.3|185240.7|184979.3|185240.7|184979.3|1
1739317790000|2025-02-11 23:49:50|185269.3|184927.3|185269.3|184927.3|185269.3|184927.3|185269.3|184927.3|1
1739317800000|2025-02-11 23:50:00|185269.2|184927.2|185233.7|184972.4|185269.2|184972.4|185233.7|184927.2|2
1739317850000|2025-02-11 23:50:50|185298.4|184956.4|185299.4|184957.4|185300|184958|185297.8|184955.8|4
1739317860000|2025-02-11 23:51:00|185298.1|184956.1|185232.9|184971.6|185300.3|184971.6|185232.9|184956.1|3
1739317900000|2025-02-11 23:51:40|185299.9|184957.9|185299.2|184957.2|185299.9|184957.9|185299.2|184957.2|2
1739317910000|2025-02-11 23:51:50|185234.9|184973.6|185234.9|184973.6|185234.9|184973.6|185234.9|184973.6|1
1739317950000|2025-02-11 23:52:30|185299.2|184957.2|185299.2|184957.2|185299.2|184957.2|185299.2|184957.2|1
1739317970000|2025-02-11 23:52:50|185299.4|184957.4|185236.2|184974.8|185299.4|184974.8|185236.2|184957.4|2
1739318020000|2025-02-11 23:53:40|185299.4|184957.4|185235|184973.6|185299.4|184973.6|185235|184957.4|2
1739318060000|2025-02-11 23:54:20|185280.4|184938.4|185300.2|184958.2|185300.2|184958.2|185280.4|184938.4|2
1739318080000|2025-02-11 23:54:40|185296.8|184954.8|185236.2|184974.8|185296.8|184974.8|185236.2|184954.8|2
1739318120000|2025-02-11 23:55:20|185274.6|184932.6|185303.1|184961.1|185303.1|184961.1|185274.6|184932.6|3
1739318130000|2025-02-11 23:55:30|185302.5|184960.5|185237.8|184976.4|185302.5|184976.4|185237.8|184960.5|2
1739318180000|2025-02-11 23:56:20|185299.2|184957.2|185303.3|184961.3|185303.3|184961.3|185299.2|184957.2|3
1739318190000|2025-02-11 23:56:30|185236.1|184974.8|185236.1|184974.8|185236.1|184974.8|185236.1|184974.8|1
1739318240000|2025-02-11 23:57:20|185236.4|184975|185236.4|184975|185236.4|184975|185236.4|184975|1
1739318280000|2025-02-11 23:58:00|185280.2|184938.2|185302.8|184960.8|185302.8|184960.8|185280.2|184938.2|3
1739318290000|2025-02-11 23:58:10|185301.9|184959.9|185301.9|184959.9|185301.9|184959.9|185301.9|184959.9|1
1739318300000|2025-02-11 23:58:20|185235.5|184974.1|185235.5|184974.1|185235.5|184974.1|185235.5|184974.1|1
1739318340000|2025-02-11 23:59:00|185301.1|184959.1|185299.5|184957.5|185301.1|184959.1|185282.1|184940.1|4
1739318350000|2025-02-11 23:59:10|185237|184975.6|185237|184975.6|185237|184975.6|185237|184975.6|1
1739318390000|2025-02-11 23:59:50|185293.9|184951.9|185293.9|184951.9|185293.9|184951.9|185293.9|184951.9|1
1739318400000|2025-02-12 00:00:00|185298.8|184956.8|185267.6|185006.3|185298.8|185006.3|185266.5|184924.5|4
1739318430000|2025-02-12 00:00:30|185268.8|185000.1|185277.7|185018.5|185286.5|185018.5|185268.8|185000.1|3
1739318450000|2025-02-12 00:00:50|185277.2|185019|185276.9|185021.2|185279.3|185021.6|185273.2|185019|5
1739318460000|2025-02-12 00:01:00|185272.7|185025.4|185271.5|185028|185275.1|185028|185271.5|185025.4|4
1739318470000|2025-02-12 00:01:10|185275.1|185028.6|185272.2|185030.5|185275.1|185030.5|185270.1|185028.6|6
1739318480000|2025-02-12 00:01:20|185270.1|185030.9|185270.9|185032.4|185272.2|185032.4|185270.1|185030.9|3
1739318490000|2025-02-12 00:01:30|185270|185031.8|185271|185032.5|185271|185032.5|185270|185031.8|2
1739318500000|2025-02-12 00:01:40|185270.7|185032.8|185270.7|185032.8|185270.7|185032.8|185270.7|185032.8|1
1739318510000|2025-02-12 00:01:50|185276|185032.5|185276|185032.5|185276|185032.5|185276|185032.5|1
1739318520000|2025-02-12 00:02:00|185275.9|185033.4|185276.4|185033.7|185276.4|185033.7|185270.1|185032|4
1739318530000|2025-02-12 00:02:10|185278.6|185036.3|185276.9|185033.6|185278.6|185036.3|185276.9|185033.6|2
1739318540000|2025-02-12 00:02:20|185274.7|185033.1|185269.3|185040.7|185279|185041.4|185269.3|185033.1|9
1739318550000|2025-02-12 00:02:30|185267|185040.4|185296.5|185087.5|185301.9|185090.5|185260.3|185037.1|7
1739318560000|2025-02-12 00:02:40|185294.6|185089.5|185297.3|185092.7|185299.2|185092.7|185294.6|185089.5|3
1739318570000|2025-02-12 00:02:50|185287.9|185085.7|185255.3|185125.3|185287.9|185125.3|185251.3|185085.7|4
1739318580000|2025-02-12 00:03:00|185254.3|185124.3|185254.2|185124.2|185255.7|185125.7|185253|185123|6
1739318590000|2025-02-12 00:03:10|185254.3|185124.3|185255.8|185125.8|185255.8|185125.8|185254.3|185124.3|4
1739318630000|2025-02-12 00:03:50|185253.4|185123.4|185254.9|185124.9|185254.9|185124.9|185253.4|185123.4|2
1739318640000|2025-02-12 00:04:00|185256|185126|185257.9|185127.9|185257.9|185127.9|185256|185126|2
1739318650000|2025-02-12 00:04:10|185256.8|185126.8|185256.8|185126.8|185256.8|185126.8|185256.8|185126.8|1
1739318700000|2025-02-12 00:05:00|185257.8|185127.8|185251|185121|185257.8|185127.8|185246.7|185116.7|4
1739318720000|2025-02-12 00:05:20|185252.4|185122.4|185252.4|185122.4|185252.4|185122.4|185252.4|185122.4|1
1739318730000|2025-02-12 00:05:30|185253.8|185123.8|185253.8|185123.8|185253.8|185123.8|185253.8|185123.8|1
1739318740000|2025-02-12 00:05:40|185254.1|185124.1|185254.1|185124.1|185254.1|185124.1|185254.1|185124.1|1
1739318750000|2025-02-12 00:05:50|185254|185124|185254|185124|185254|185124|185254|185124|1
1739318760000|2025-02-12 00:06:00|185255.9|185125.9|185255.9|185125.9|185255.9|185125.9|185255.9|185125.9|1
1739318770000|2025-02-12 00:06:10|185256|185126|185256|185126|185256|185126|185256|185126|1
1739318780000|2025-02-12 00:06:20|185257.9|185127.9|185257.9|185127.9|185257.9|185127.9|185257.9|185127.9|1
1739318800000|2025-02-12 00:06:40|185255.7|185125.7|185256.8|185126.8|185256.8|185126.8|185255.7|185125.7|2
1739318810000|2025-02-12 00:06:50|185258.9|185128.9|185260.5|185130.5|185260.5|185130.5|185258.4|185128.4|4
1739318820000|2025-02-12 00:07:00|185259.4|185129.4|185260|185130|185260|185130|185257.5|185127.5|3
1739318840000|2025-02-12 00:07:20|185261.5|185131.5|185261.7|185131.7|185263|185133|185261.5|185131.5|3
1739318850000|2025-02-12 00:07:30|185260|185130|185261.4|185131.4|185261.4|185131.4|185260|185130|2
1739318860000|2025-02-12 00:07:40|185264|185134|185264|185134|185264|185134|185264|185134|1
1739318880000|2025-02-12 00:08:00|185264.1|185134.1|185264.1|185134.1|185264.1|185134.1|185264.1|185134.1|1
1739318890000|2025-02-12 00:08:10|185261.9|185131.9|185261.9|185131.9|185261.9|185131.9|185261.9|185131.9|1
1739318900000|2025-02-12 00:08:20|185259.4|185129.4|185262.2|185132.2|185262.2|185132.2|185259.4|185129.4|2
1739318910000|2025-02-12 00:08:30|185261|185131|185262.1|185132.1|185262.1|185132.1|185261|185131|2
1739318920000|2025-02-12 00:08:40|185260.7|185130.7|185260.7|185130.7|185260.7|185130.7|185260.7|185130.7|1
1739318950000|2025-02-12 00:09:10|185259.2|185129.2|185259.2|185129.2|185259.2|185129.2|185259.2|185129.2|1
1739318960000|2025-02-12 00:09:20|185261.5|185131.5|185262.9|185132.9|185262.9|185132.9|185261.5|185131.5|2
1739318980000|2025-02-12 00:09:40|185260.6|185130.6|185260.6|185130.6|185260.6|185130.6|185260.6|185130.6|1
1739318990000|2025-02-12 00:09:50|185259.8|185129.8|185260.6|185130.6|185260.8|185130.8|185259|185129|4
1739319010000|2025-02-12 00:10:10|185261.9|185131.9|185261.9|185131.9|185261.9|185131.9|185261.9|185131.9|1
1739319030000|2025-02-12 00:10:30|185260.9|185130.9|185264.2|185134.2|185264.2|185134.2|185260.9|185130.9|2
1739319040000|2025-02-12 00:10:40|185263|185133|185263|185133|185263|185133|185263|185133|1
1739319050000|2025-02-12 00:10:50|185260.4|185130.4|185262|185132|185262|185132|185260.4|185130.4|2
1739319100000|2025-02-12 00:11:40|185263.9|185133.9|185263.9|185133.9|185263.9|185133.9|185263.9|185133.9|1
1739319110000|2025-02-12 00:11:50|185262.7|185132.7|185262.7|185132.7|185262.7|185132.7|185262.7|185132.7|1
1739319130000|2025-02-12 00:12:10|185264|185134|185313.2|185088.6|185315.5|185136.9|185264|185088.2|4
1739319140000|2025-02-12 00:12:20|185308.6|185088.3|185314.1|185088.6|185314.1|185088.6|185308.6|185088.3|2
1739319150000|2025-02-12 00:12:30|185311.7|185088.7|185309.3|185087.8|185311.7|185088.7|185309.3|185087.8|2
1739319180000|2025-02-12 00:13:00|185251.2|185121.2|185267.7|185137.7|185267.7|185137.7|185251.2|185121.2|3
1739319190000|2025-02-12 00:13:10|185269.2|185139.2|185269.2|185139.2|185269.2|185139.2|185269.2|185139.2|1
1739319200000|2025-02-12 00:13:20|185269.1|185139.1|185269.1|185139.1|185269.1|185139.1|185269.1|185139.1|1
1739319220000|2025-02-12 00:13:40|185269.2|185139.2|185269.2|185139.2|185269.2|185139.2|185269.2|185139.2|1
1739319230000|2025-02-12 00:13:50|185269.1|185139.1|185269.1|185139.1|185269.1|185139.1|185269.1|185139.1|1
1739319240000|2025-02-12 00:14:00|185269.8|185139.8|185269.1|185139.1|185269.8|185139.8|185269.1|185139.1|2
1739319250000|2025-02-12 00:14:10|185270.6|185140.6|185270.9|185140.9|185270.9|185140.9|185270.6|185140.6|2
1739319260000|2025-02-12 00:14:20|185269.2|185139.2|185269.2|185139.2|185269.2|185139.2|185269.2|185139.2|1
1739319270000|2025-02-12 00:14:30|185270.3|185140.3|185275.7|185145.7|185275.7|185145.7|185264.5|185134.5|9
1739319280000|2025-02-12 00:14:40|185276.7|185146.7|185273.3|185143.3|185276.7|185146.7|185269.6|185139.6|11
1739319310000|2025-02-12 00:15:10|185276.9|185146.9|185257.5|185127.5|185276.9|185146.9|185257.5|185127.5|3
1739319320000|2025-02-12 00:15:20|185259.3|185129.3|185259.3|185129.3|185259.3|185129.3|185259.3|185129.3|1
1739319330000|2025-02-12 00:15:30|185262.2|185132.2|185262.2|185132.2|185262.2|185132.2|185262.2|185132.2|1
1739319350000|2025-02-12 00:15:50|185263.6|185133.6|185263.6|185133.6|185263.6|185133.6|185263.6|185133.6|1
1739319360000|2025-02-12 00:16:00|185265.1|185135.1|185265.5|185135.5|185265.5|185135.5|185265.1|185135.1|2
1739319370000|2025-02-12 00:16:10|185264.6|185134.6|185264.6|185134.6|185264.6|185134.6|185264.6|185134.6|1
1739319380000|2025-02-12 00:16:20|185265.7|185135.7|185265.7|185135.7|185265.7|185135.7|185265.7|185135.7|1
1739319390000|2025-02-12 00:16:30|185266.8|185136.8|185266.8|185136.8|185266.8|185136.8|185266.8|185136.8|1
1739319400000|2025-02-12 00:16:40|185266.5|185136.5|185266.5|185136.5|185266.5|185136.5|185266.5|185136.5|1
1739319410000|2025-02-12 00:16:50|185268|185138|185268|185138|185268|185138|185268|185138|1
1739319420000|2025-02-12 00:17:00|185269.5|185139.5|185274.4|185144.4|185274.4|185144.4|185269.5|185139.5|2
1739319430000|2025-02-12 00:17:10|185269.5|185139.5|185268.2|185138.2|185269.5|185139.5|185268.2|185138.2|2
1739319460000|2025-02-12 00:17:40|185256.3|185126.3|185268.7|185138.7|185268.7|185138.7|185256.3|185126.3|2
1739319470000|2025-02-12 00:17:50|185270.6|185140.6|185270.6|185140.6|185270.6|185140.6|185270.6|185140.6|1
1739319480000|2025-02-12 00:18:00|185272.2|185142.2|185272.9|185142.9|185275.7|185145.7|185272.2|185142.2|3
1739319500000|2025-02-12 00:18:20|185274.2|185144.2|185273.6|185143.6|185276.4|185146.4|185272.6|185142.6|6
1739319510000|2025-02-12 00:18:30|185275.6|185145.6|185272.1|185142.1|185275.6|185145.6|185272.1|185142.1|3
1739319520000|2025-02-12 00:18:40|185273.8|185143.8|185277.1|185147.1|185277.1|185147.1|185273.8|185143.8|2
1739319530000|2025-02-12 00:18:50|185275.3|185145.3|185272.2|185142.2|185275.3|185145.3|185272.2|185142.2|2
1739319540000|2025-02-12 00:19:00|185273.8|185143.8|185272.7|185142.7|185276.1|185146.1|185272.7|185142.7|3
1739319580000|2025-02-12 00:19:40|185274.8|185144.8|185255.8|185125.8|185274.8|185144.8|185249.5|185119.5|5
1739319590000|2025-02-12 00:19:50|185257.7|185127.7|185259.7|185129.7|185259.7|185129.7|185257.7|185127.7|2
1739319600000|2025-02-12 00:20:00|185258.4|185128.4|185258.4|185128.4|185258.4|185128.4|185258.4|185128.4|1
1739319620000|2025-02-12 00:20:20|185259.7|185129.7|185256.3|185126.3|185261.5|185131.5|185256.3|185126.3|4
1739319660000|2025-02-12 00:21:00|185255|185125|185255|185125|185255|185125|185255|185125|1
1739319680000|2025-02-12 00:21:20|185255.1|185125.1|185255.1|185125.1|185255.1|185125.1|185255.1|185125.1|1
1739319710000|2025-02-12 00:21:50|185249.9|185119.9|185249.9|185119.9|185249.9|185119.9|185249.9|185119.9|1
1739319750000|2025-02-12 00:22:30|185250.8|185120.8|185253.6|185123.6|185253.6|185123.6|185250.8|185120.8|2
1739319790000|2025-02-12 00:23:10|185260.7|185130.7|185260.7|185130.7|185260.7|185130.7|185260.7|185130.7|1
1739319800000|2025-02-12 00:23:20|185249.6|185119.6|185249.6|185119.6|185249.6|185119.6|185249.6|185119.6|1
1739319830000|2025-02-12 00:23:50|185249.7|185119.7|185255.6|185125.6|185255.6|185125.6|185249.7|185119.7|2
1739319900000|2025-02-12 00:25:00|185255.7|185125.7|185255.7|185125.7|185255.7|185125.7|185255.7|185125.7|1
1739319910000|2025-02-12 00:25:10|185257.2|185127.2|185259.4|185129.4|185259.4|185129.4|185257.2|185127.2|2
1739319930000|2025-02-12 00:25:30|185259.5|185129.5|185260.9|185130.9|185260.9|185130.9|185259.5|185129.5|3
1739319960000|2025-02-12 00:26:00|185250.9|185120.9|185253|185123|185253|185123|185250.9|185120.9|2
1739319970000|2025-02-12 00:26:10|185254.2|185124.2|185254.2|185124.2|185254.2|185124.2|185254.2|185124.2|1
1739319980000|2025-02-12 00:26:20|185254.1|185124.1|185254.1|185124.1|185254.1|185124.1|185254.1|185124.1|1
1739320010000|2025-02-12 00:26:50|185254.2|185124.2|185254.1|185124.1|185254.2|185124.2|185254.1|185124.1|2
1739320040000|2025-02-12 00:27:20|185258.5|185128.5|185258.5|185128.5|185258.5|185128.5|185258.5|185128.5|1
1739320050000|2025-02-12 00:27:30|185248.8|185118.8|185200.2|185070.2|185248.8|185118.8|185200.2|185017.6|5
1739320060000|2025-02-12 00:27:40|185202|185072|185202|185072|185202|185072|185202|185072|1
1739320080000|2025-02-12 00:28:00|185202.1|185072.1|185202.1|185072.1|185202.1|185072.1|185202.1|185072.1|1
1739320140000|2025-02-12 00:29:00|185202|185072|185202|185072|185202|185072|185202|185072|1
1739320160000|2025-02-12 00:29:20|185202.1|185072.1|185202.1|185072.1|185202.1|185072.1|185202.1|185072.1|1
1739320180000|2025-02-12 00:29:40|185202|185072|185202|185072|185202|185072|185202|185072|1
1739320190000|2025-02-12 00:29:50|185202.1|185072.1|185202.1|185072.1|185202.1|185072.1|185202.1|185072.1|1
1739320210000|2025-02-12 00:30:10|185202|185072|185232.4|185029.8|185232.4|185072|185197.6|185029.8|3
1739320240000|2025-02-12 00:30:40|185232.7|185031.9|185233.2|185029.2|185233.2|185031.9|185232.7|185029.2|2
1739320250000|2025-02-12 00:30:50|185232.4|185031.5|185232.4|185031.5|185232.4|185031.5|185232.4|185031.5|1
1739320260000|2025-02-12 00:31:00|185232.7|185029.6|185232.7|185029.6|185232.7|185029.6|185232.7|185029.6|1
1739320290000|2025-02-12 00:31:30|185199.1|185069.1|185233.6|185033.6|185234.9|185069.1|185199.1|185028.2|6
1739320300000|2025-02-12 00:31:40|185233.7|185031.3|185233.3|185031.4|185234|185031.4|185233.3|185028.7|3
1739320310000|2025-02-12 00:31:50|185198.3|185068.3|185198.3|185068.3|185198.3|185068.3|185198.3|185068.3|1
1739320320000|2025-02-12 00:32:00|185233.1|185031.1|185233.8|185026.8|185233.8|185031.1|185233.1|185026.8|3
1739320350000|2025-02-12 00:32:30|185235.2|185028.3|185201.5|185071.5|185235.8|185071.5|185201.5|185027.6|6
1739320420000|2025-02-12 00:33:40|185201.1|185071.1|185201.1|185071.1|185201.1|185071.1|185201.1|185071.1|1
1739320500000|2025-02-12 00:35:00|185197.4|185067.4|185232.7|185028.1|185232.7|185067.4|185197.4|185028.1|2
1739320510000|2025-02-12 00:35:10|185232.5|185029.5|185231.7|185031.3|185232.5|185067.4|185197.4|185029.5|3
1739320520000|2025-02-12 00:35:20|185197.6|185067.6|185197.6|185067.6|185197.6|185067.6|185197.6|185067.6|1
1739320530000|2025-02-12 00:35:30|185231.8|185031.7|185200.4|185070.4|185231.8|185070.4|185195.4|185031.7|3
1739320540000|2025-02-12 00:35:40|185202.5|185072.5|185227.8|185097.8|185227.8|185097.8|185202.5|185072.5|9
1739320590000|2025-02-12 00:36:30|185224.9|185094.9|185209.5|185079.5|185224.9|185094.9|185209.5|185079.5|2
1739320920000|2025-02-12 00:42:00|185211.5|185081.5|185211.5|185081.5|185211.5|185081.5|185211.5|185081.5|1
1739320980000|2025-02-12 00:43:00|185209.2|185079.2|185232|185102|185232|185102|185209.2|185079.2|2
1739320990000|2025-02-12 00:43:10|185230|185100|185230|185100|185230|185100|185230|185100|1
1739321170000|2025-02-12 00:46:10|185221.5|185091.5|185236|185106|185236|185106|185221.5|185091.5|5
1739321240000|2025-02-12 00:47:20|185225.6|185095.6|185225.6|185095.6|185225.6|185095.6|185225.6|185095.6|1
1739321320000|2025-02-12 00:48:40|185223.6|185093.6|185223.6|185093.6|185223.6|185093.6|185223.6|185093.6|1
1739321330000|2025-02-12 00:48:50|185225.6|185095.6|185225.6|185095.6|185225.6|185095.6|185225.6|185095.6|1
1739321410000|2025-02-12 00:50:10|185235.5|185105.5|185235.5|185105.5|185235.5|185105.5|185235.5|185105.5|1
1739321440000|2025-02-12 00:50:40|185225.8|185095.8|185225.8|185095.8|185225.8|185095.8|185225.8|185095.8|1
1739321510000|2025-02-12 00:51:50|185215.6|185085.6|185203.9|185073.9|185215.6|185085.6|185203.9|185073.9|2
1739321590000|2025-02-12 00:53:10|185202|185072|185202.7|185072.7|185202.7|185072.7|185200.5|185070.5|3
1739321610000|2025-02-12 00:53:30|185205|185075|185205|185075|185205|185075|185205|185075|1
1739321640000|2025-02-12 00:54:00|185203.3|185073.3|185203.3|185073.3|185203.3|185073.3|185203.3|185073.3|1
1739321660000|2025-02-12 00:54:20|185202|185072|185202|185072|185202|185072|185202|185072|1
1739321670000|2025-02-12 00:54:30|185203.9|185073.9|185203.9|185073.9|185203.9|185073.9|185203.9|185073.9|1
1739321690000|2025-02-12 00:54:50|185202.8|185072.8|185202.8|185072.8|185202.8|185072.8|185202.8|185072.8|1
1739321700000|2025-02-12 00:55:00|185196.2|185066.2|185196.2|185066.2|185196.2|185066.2|185196.2|185066.2|1
1739321740000|2025-02-12 00:55:40|185195|185065|185201.7|185071.7|185201.7|185071.7|185195|185065|2
1739321770000|2025-02-12 00:56:10|185203.3|185073.3|185203.3|185073.3|185203.3|185073.3|185203.3|185073.3|1
1739321800000|2025-02-12 00:56:40|185192.7|185062.7|185193.6|185063.6|185201.2|185071.2|185182.7|185052.7|5
1739321810000|2025-02-12 00:56:50|185195.6|185065.6|185199.1|185069.1|185199.1|185069.1|185189.9|185059.9|20
1739321890000|2025-02-12 00:58:10|185195.6|185065.6|185191.4|185061.4|185195.6|185065.6|185191.4|185061.4|3
1739321900000|2025-02-12 00:58:20|185191.1|185061.1|185192.6|185062.6|185192.6|185062.6|185191.1|185061.1|2
1739321910000|2025-02-12 00:58:30|185192.4|185062.4|185194.2|185064.2|185194.2|185064.2|185192.4|185062.4|5
1739321920000|2025-02-12 00:58:40|185193.3|185063.3|185193.3|185063.3|185193.3|185063.3|185193.3|185063.3|1
1739321930000|2025-02-12 00:58:50|185192|185062|185184.1|185054.1|185193|185063|185184.1|185054.1|6
1739321940000|2025-02-12 00:59:00|185182.7|185052.7|185182.7|185052.7|185182.7|185052.7|185182.7|185052.7|1
1739321990000|2025-02-12 00:59:50|185180.9|185050.9|185180.9|185050.9|185180.9|185050.9|185180.9|185050.9|1
1739322000000|2025-02-12 01:00:00|185193.9|185063.9|185213.2|185083.2|185215|185085|185190.6|185060.6|25
1739322010000|2025-02-12 01:00:10|185210.3|185080.3|185193.2|185063.2|185214.2|185084.2|185193.2|185063.2|11
1739322020000|2025-02-12 01:00:20|185183.5|185053.5|185184.1|185054.1|185188.4|185058.4|185181.2|185051.2|9
1739322030000|2025-02-12 01:00:30|185184.4|185054.4|185205.7|185075.7|185239.8|185109.8|185184.4|185054.4|12
1739322040000|2025-02-12 01:00:40|185210.1|185080.1|185205.5|185075.5|185210.1|185080.1|185205.5|185075.5|3
1739322050000|2025-02-12 01:00:50|185208.8|185078.8|185197.6|185067.6|185208.8|185078.8|185195.9|185065.9|9
1739322060000|2025-02-12 01:01:00|185200.4|185070.4|185205.8|185075.8|185205.8|185075.8|185195.3|185065.3|8
1739322070000|2025-02-12 01:01:10|185203.8|185073.8|185197.4|185067.4|185203.8|185073.8|185197.4|185067.4|2
1739322080000|2025-02-12 01:01:20|185190|185060|185214.3|185084.3|185214.3|185084.3|185190|185060|5
1739322090000|2025-02-12 01:01:30|185212.2|185082.2|185205.1|185075.1|185212.2|185082.2|185205.1|185075.1|3
1739322100000|2025-02-12 01:01:40|185207.1|185077.1|185210.6|185080.6|185216.6|185086.6|185203.6|185073.6|5
1739322110000|2025-02-12 01:01:50|185213.5|185083.5|185213.5|185083.5|185213.5|185083.5|185213.5|185083.5|1
1739322120000|2025-02-12 01:02:00|185215.6|185085.6|185214.9|185084.9|185217.5|185087.5|185214.9|185084.9|3
1739322140000|2025-02-12 01:02:20|185211.9|185081.9|185209.3|185079.3|185213|185083|185197.1|185067.1|5
1739322150000|2025-02-12 01:02:30|185214.3|185084.3|185205.3|185075.3|185214.3|185084.3|185205.2|185075.2|3
1739322160000|2025-02-12 01:02:40|185201.8|185071.8|185199.1|185069.1|185201.8|185071.8|185196.7|185066.7|3
1739322170000|2025-02-12 01:02:50|185203.2|185073.2|185202.9|185072.9|185203.2|185073.2|185202.9|185072.9|2
1739322180000|2025-02-12 01:03:00|185200.6|185070.6|185197.5|185067.5|185200.6|185070.6|185195.2|185065.2|7
1739322190000|2025-02-12 01:03:10|185200|185070|185203.1|185073.1|185203.1|185073.1|185200|185070|2
1739322210000|2025-02-12 01:03:30|185199.5|185069.5|185204.2|185074.2|185216.5|185086.5|185199.5|185069.5|9
1739322220000|2025-02-12 01:03:40|185206.4|185076.4|185206.4|185076.4|185206.4|185076.4|185206.4|185076.4|1
1739322240000|2025-02-12 01:04:00|185200.2|185070.2|185202.7|185072.7|185202.7|185072.7|185200.2|185070.2|2
1739322260000|2025-02-12 01:04:20|185205|185075|185208.3|185078.3|185209.5|185079.5|185205|185075|3
1739322270000|2025-02-12 01:04:30|185205|185075|185200|185070|185205|185075|185200|185070|2
1739322280000|2025-02-12 01:04:40|185195.6|185065.6|185194.4|185064.4|185201.3|185071.3|185193.8|185063.8|5
1739322290000|2025-02-12 01:04:50|185196.5|185066.5|185205.5|185075.5|185210.4|185080.4|185191.3|185061.3|7
1739322300000|2025-02-12 01:05:00|185210.1|185080.1|185195|185065|185213.7|185083.7|185192.5|185062.5|16
1739322310000|2025-02-12 01:05:10|185194.3|185064.3|185194.9|185064.9|185194.9|185064.9|185194.3|185064.3|2
1739322320000|2025-02-12 01:05:20|185195|185065|185181.9|185051.9|185195|185065|185180.9|185050.9|10
1739322330000|2025-02-12 01:05:30|185180|185050|185175.4|185045.4|185183|185053|185169.6|185039.6|6
1739322340000|2025-02-12 01:05:40|185177.7|185047.7|185192.6|185062.6|185192.6|185062.6|185177.7|185047.7|7
1739322350000|2025-02-12 01:05:50|185193.5|185063.5|185195.6|185065.6|185195.6|185065.6|185193.5|185063.5|2
1739322360000|2025-02-12 01:06:00|185195.7|185065.7|185201.7|185071.7|185215.4|185085.4|185195.7|185065.7|8
1739322370000|2025-02-12 01:06:10|185204.4|185074.4|185215.3|185085.3|185215.3|185085.3|185204.4|185074.4|4
1739322380000|2025-02-12 01:06:20|185215.1|185085.1|185211.9|185081.9|185215.1|185085.1|185211.9|185081.9|2
1739322390000|2025-02-12 01:06:30|185214.8|185084.8|185274.3|185144.3|185274.3|185144.3|185212.7|185082.7|4
1739322400000|2025-02-12 01:06:40|185309.3|185179.3|185308.8|185178.8|185315|185185|185289.4|185159.4|17
1739322410000|2025-02-12 01:06:50|185297.2|185167.2|185327.7|185197.7|185327.7|185197.7|185292.9|185162.9|16
1739322420000|2025-02-12 01:07:00|185337.1|185207.1|185332.2|185202.2|185344.2|185214.2|185331.9|185201.9|7
1739322430000|2025-02-12 01:07:10|185335.7|185205.7|185334.1|185204.1|185335.7|185205.7|185332.4|185202.4|4
1739322440000|2025-02-12 01:07:20|185328.7|185198.7|185333.3|185203.3|185334.3|185204.3|185328.7|185198.7|4
1739322450000|2025-02-12 01:07:30|185329.9|185199.9|185331.4|185201.4|185334.8|185204.8|185329.9|185199.9|5
1739322470000|2025-02-12 01:07:50|185329.2|185199.2|185324.9|185194.9|185329.2|185199.2|185322.8|185192.8|3
1739322480000|2025-02-12 01:08:00|185322.2|185192.2|185328.6|185198.6|185328.6|185198.6|185322.2|185192.2|5
1739322500000|2025-02-12 01:08:20|185328.5|185198.5|185326.5|185196.5|185328.5|185198.5|185326.5|185196.5|2
1739322510000|2025-02-12 01:08:30|185323.4|185193.4|185323.7|185193.7|185329.6|185199.6|185321.8|185191.8|6
1739322520000|2025-02-12 01:08:40|185327.6|185197.6|185328.1|185198.1|185331.2|185201.2|185322|185192|10
1739322530000|2025-02-12 01:08:50|185324.4|185194.4|185325.5|185195.5|185327.9|185197.9|185324.4|185194.4|3
1739322540000|2025-02-12 01:09:00|185327.9|185197.9|185328.5|185198.5|185333.7|185203.7|185324.8|185194.8|11
1739322550000|2025-02-12 01:09:10|185328|185198|185314.1|185184.1|185328|185198|185314.1|185184.1|3
1739322560000|2025-02-12 01:09:20|185297.5|185167.5|185330.6|185200.6|185330.6|185200.6|185297.5|185167.5|8
1739322580000|2025-02-12 01:09:40|185326.1|185196.1|185332.7|185202.7|185335.2|185205.2|185326.1|185196.1|5
1739322590000|2025-02-12 01:09:50|185338.2|185208.2|185334.8|185204.8|185338.2|185208.2|185334.8|185204.8|2
1739322600000|2025-02-12 01:10:00|185332.5|185202.5|185330.3|185200.3|185332.5|185202.5|185326.8|185196.8|6
1739322610000|2025-02-12 01:10:10|185325.9|185195.9|185323.2|185193.2|185325.9|185195.9|185323.2|185193.2|2
1739322630000|2025-02-12 01:10:30|185318.6|185188.6|185335.1|185205.1|185335.1|185205.1|185318.1|185188.1|5
1739322640000|2025-02-12 01:10:40|185342.9|185212.9|185330.3|185200.3|185342.9|185212.9|185330.3|185200.3|4
1739322650000|2025-02-12 01:10:50|185333.8|185203.8|185327.2|185197.2|185342.2|185212.2|185327.2|185197.2|5
1739322660000|2025-02-12 01:11:00|185325|185195|185320.6|185190.6|185325|185195|185318.1|185188.1|5
1739322670000|2025-02-12 01:11:10|185318.2|185188.2|185323.3|185193.3|185328.4|185198.4|185318.2|185188.2|7
1739322680000|2025-02-12 01:11:20|185325.9|185195.9|185329.4|185199.4|185333.5|185203.5|185323.8|185193.8|7
1739322690000|2025-02-12 01:11:30|185332.8|185202.8|185341.1|185211.1|185341.1|185211.1|185331|185201|9
1739322700000|2025-02-12 01:11:40|185333.5|185203.5|185346.7|185216.7|185349.1|185219.1|185333.5|185203.5|12
1739322710000|2025-02-12 01:11:50|185360.7|185230.7|185343|185213|185360.7|185230.7|185339.2|185209.2|10
1739322720000|2025-02-12 01:12:00|185339.9|185209.9|185328.8|185198.8|185339.9|185209.9|185326.8|185196.8|9
1739322730000|2025-02-12 01:12:10|185336.1|185206.1|185337.4|185207.4|185339.5|185209.5|185336.1|185206.1|3
1739322740000|2025-02-12 01:12:20|185337|185207|185328.6|185198.6|185337|185207|185325.6|185195.6|8
1739322750000|2025-02-12 01:12:30|185330.9|185200.9|185335.5|185205.5|185342.5|185212.5|185327.9|185197.9|7
1739322760000|2025-02-12 01:12:40|185338.4|185208.4|185332.2|185202.2|185338.4|185208.4|185328.6|185198.6|8
1739322770000|2025-02-12 01:12:50|185320.8|185190.8|185323.4|185193.4|185323.4|185193.4|185320.8|185190.8|2
1739322780000|2025-02-12 01:13:00|185320.8|185190.8|185316.1|185186.1|185320.8|185190.8|185298|185168|6
1739322790000|2025-02-12 01:13:10|185306.8|185176.8|185318.6|185188.6|185323.4|185193.4|185305.1|185175.1|19
1739322800000|2025-02-12 01:13:20|185320.9|185190.9|185325.7|185195.7|185332.7|185202.7|185320.9|185190.9|7
1739322810000|2025-02-12 01:13:30|185327.9|185197.9|185299.7|185169.7|185327.9|185197.9|185299.7|185169.7|4
1739322820000|2025-02-12 01:13:40|185295.1|185165.1|185267|185137|185295.1|185165.1|185262.8|185132.8|14
1739322830000|2025-02-12 01:13:50|185271.2|185141.2|185272.1|185142.1|185278|185148|185266.1|185136.1|9
1739322840000|2025-02-12 01:14:00|185274.5|185144.5|185274.2|185144.2|185283.9|185153.9|185274.1|185144.1|8
1739322850000|2025-02-12 01:14:10|185279.6|185149.6|185288.5|185158.5|185298.2|185168.2|185279.6|185149.6|8
1739322860000|2025-02-12 01:14:20|185290.7|185160.7|185266.8|185136.8|185362.5|185163.9|185266.8|185105.6|14
1739322870000|2025-02-12 01:14:30|185269.8|185139.8|185361|185133.8|185361.1|185159|185264.4|185130.8|18
1739322880000|2025-02-12 01:14:40|185360.6|185140.1|185282.4|185152.4|185360.6|185171.9|185282.4|185138.7|9
1739322890000|2025-02-12 01:14:50|185275.7|185145.7|185269.8|185139.8|185276.3|185146.3|185267.8|185137.8|8
1739322900000|2025-02-12 01:15:00|185265.3|185135.3|185253.3|185123.3|185277|185147|185248.8|185118.8|20
1739322910000|2025-02-12 01:15:10|185251.9|185121.9|185256.8|185126.8|185266.1|185136.1|185246.3|185116.3|20
1739322920000|2025-02-12 01:15:20|185250|185120|185258.8|185128.8|185264.5|185134.5|185250|185120|7
1739322930000|2025-02-12 01:15:30|185256.7|185126.7|185264.3|185134.3|185265.1|185135.1|185256.7|185126.7|4
1739322940000|2025-02-12 01:15:40|185276.8|185146.8|185264.2|185134.2|185276.8|185146.8|185261.7|185131.7|5
1739322950000|2025-02-12 01:15:50|185271.7|185141.7|185271|185141|185271.7|185141.7|185271|185141|2
1739322960000|2025-02-12 01:16:00|185273.2|185143.2|185262.7|185132.7|185273.2|185143.2|185262.4|185132.4|4
1739322970000|2025-02-12 01:16:10|185260.6|185130.6|185256.7|185126.7|185260.6|185130.6|185250.2|185120.2|8
1739322980000|2025-02-12 01:16:20|185251.1|185121.1|185256.5|185126.5|185256.5|185126.5|185251.1|185121.1|4
1739322990000|2025-02-12 01:16:30|185254.5|185124.5|185267.2|185137.2|185271.8|185141.8|185254.5|185124.5|10
1739323000000|2025-02-12 01:16:40|185264.9|185134.9|185275|185145|185290.2|185160.2|185264.9|185134.9|10
1739323010000|2025-02-12 01:16:50|185288.6|185158.6|185270|185140|185288.6|185158.6|185258.8|185128.8|9
1739323020000|2025-02-12 01:17:00|185269.1|185139.1|185297.2|185167.2|185297.8|185167.8|185258.3|185128.3|12
1739323030000|2025-02-12 01:17:10|185295.8|185165.8|185294.2|185164.2|185295.8|185165.8|185294.2|185164.2|2
1739323040000|2025-02-12 01:17:20|185296.3|185166.3|185296.3|185166.3|185296.3|185166.3|185296.3|185166.3|1
1739323050000|2025-02-12 01:17:30|185284.8|185154.8|185289|185159|185294|185164|185284.8|185154.8|5
1739323060000|2025-02-12 01:17:40|185282.6|185152.6|185284.4|185154.4|185284.4|185154.4|185282.6|185152.6|2
1739323080000|2025-02-12 01:18:00|185282.2|185152.2|185285.9|185155.9|185291.7|185161.7|185282.2|185152.2|3
1739323090000|2025-02-12 01:18:10|185280.3|185150.3|185280.3|185150.3|185280.3|185150.3|185280.3|185150.3|1
1739323110000|2025-02-12 01:18:30|185282.5|185152.5|185312.7|185182.7|185314.8|185184.8|185281.7|185151.7|5
1739323120000|2025-02-12 01:18:40|185310.7|185180.7|185303.7|185173.7|185313.8|185183.8|185299.4|185169.4|6
1739323130000|2025-02-12 01:18:50|185301.5|185171.5|185316.9|185186.9|185316.9|185186.9|185301.5|185171.5|6
1739323140000|2025-02-12 01:19:00|185324.9|185194.9|185329.4|185199.4|185331.5|185201.5|185320.8|185190.8|7
1739323150000|2025-02-12 01:19:10|185329.7|185199.7|185331.4|185201.4|185336.1|185206.1|185321.7|185191.7|11
1739323160000|2025-02-12 01:19:20|185328.4|185198.4|185326|185196|185328.4|185198.4|185326|185196|2
1739323170000|2025-02-12 01:19:30|185322.8|185192.8|185326.7|185196.7|185328.8|185198.8|185322.8|185192.8|5
1739323180000|2025-02-12 01:19:40|185324.3|185194.3|185317.5|185187.5|185324.3|185194.3|185317.5|185187.5|3
1739323190000|2025-02-12 01:19:50|185321.7|185191.7|185340.3|185210.3|185340.3|185210.3|185321.7|185191.7|6
1739323200000|2025-02-12 01:20:00|185336.9|185206.9|185332.1|185202.1|185336.9|185206.9|185325.5|185195.5|7
1739323210000|2025-02-12 01:20:10|185329.8|185199.8|185331.2|185201.2|185340.7|185210.7|185324.1|185194.1|9
1739323220000|2025-02-12 01:20:20|185324.4|185194.4|185327.6|185197.6|185331.4|185201.4|185324.4|185194.4|6
1739323230000|2025-02-12 01:20:30|185316.8|185186.8|185324.9|185194.9|185324.9|185194.9|185316.8|185186.8|2
1739323240000|2025-02-12 01:20:40|185322.7|185192.7|185337|185207|185337|185207|185320.7|185190.7|7
1739323260000|2025-02-12 01:21:00|185335|185205|185328.2|185198.2|185335|185205|185328.2|185198.2|2
1739323270000|2025-02-12 01:21:10|185327.7|185197.7|185326.1|185196.1|185327.7|185197.7|185316.6|185186.6|8
1739323280000|2025-02-12 01:21:20|185328.6|185198.6|185329.5|185199.5|185329.5|185199.5|185320.6|185190.6|5
1739323290000|2025-02-12 01:21:30|185333.1|185203.1|185340|185210|185345.2|185215.2|185332.5|185202.5|8
1739323300000|2025-02-12 01:21:40|185334.1|185204.1|185354.2|185224.2|185355.1|185225.1|185334.1|185204.1|6
1739323310000|2025-02-12 01:21:50|185352.3|185222.3|185318.7|185188.7|185352.3|185222.3|185318.7|185188.7|3
1739323320000|2025-02-12 01:22:00|185313.3|185183.3|185322.6|185192.6|185322.6|185192.6|185313.3|185183.3|2
1739323330000|2025-02-12 01:22:10|185320.2|185190.2|185320.7|185190.7|185325.9|185195.9|185320.2|185190.2|5
1739323340000|2025-02-12 01:22:20|185318.7|185188.7|185318.7|185188.7|185318.7|185188.7|185318.7|185188.7|1
1739323350000|2025-02-12 01:22:30|185321.4|185191.4|185351.2|185221.2|185351.2|185221.2|185321.4|185191.4|13
1739323360000|2025-02-12 01:22:40|185349.3|185219.3|185349.6|185219.6|185351.2|185221.2|185345.3|185215.3|7
1739323370000|2025-02-12 01:22:50|185352.8|185222.8|185336.9|185206.9|185359.3|185229.3|185336.9|185206.9|17
1739323380000|2025-02-12 01:23:00|185335.5|185205.5|185344.8|185214.8|185348.6|185218.6|185333.6|185203.6|12
1739323390000|2025-02-12 01:23:10|185346|185216|185341.1|185211.1|185347|185217|185338.4|185208.4|11
1739323400000|2025-02-12 01:23:20|185338.7|185208.7|185329.4|185199.4|185338.7|185208.7|185329.4|185199.4|2
1739323410000|2025-02-12 01:23:30|185331.7|185201.7|185343.2|185213.2|185343.2|185213.2|185331.7|185201.7|6
1739323420000|2025-02-12 01:23:40|185341.3|185211.3|185339.4|185209.4|185341.3|185211.3|185337|185207|3
1739323430000|2025-02-12 01:23:50|185341.2|185211.2|185333|185203|185341.2|185211.2|185333|185203|5
1739323440000|2025-02-12 01:24:00|185342.4|185212.4|185340|185210|185342.4|185212.4|185340|185210|2
1739323450000|2025-02-12 01:24:10|185341.4|185211.4|185344.9|185214.9|185352.9|185222.9|185336|185206|12
1739323460000|2025-02-12 01:24:20|185347|185217|185341.2|185211.2|185347|185217|185341.2|185211.2|4
1739323470000|2025-02-12 01:24:30|185343.6|185213.6|185348.2|185218.2|185348.2|185218.2|185340.8|185210.8|8
1739323480000|2025-02-12 01:24:40|185352.4|185222.4|185350.1|185220.1|185354.8|185224.8|185350|185220|6
1739323490000|2025-02-12 01:24:50|185347.2|185217.2|185348.5|185218.5|185348.5|185218.5|185344.4|185214.4|3
1739323500000|2025-02-12 01:25:00|185347|185217|185349.4|185219.4|185357.1|185227.1|185347|185217|6
1739323510000|2025-02-12 01:25:10|185347.1|185217.1|185347|185217|185354.7|185224.7|185344.3|185214.3|9
1739323520000|2025-02-12 01:25:20|185349.1|185219.1|185329.5|185199.5|185351.2|185221.2|185329.5|185199.5|8
1739323530000|2025-02-12 01:25:30|185327.2|185197.2|185327.5|185197.5|185327.5|185197.5|185327.2|185197.2|2
1739323540000|2025-02-12 01:25:40|185330|185200|185323.8|185193.8|185330.2|185200.2|185323.8|185193.8|7
1739323550000|2025-02-12 01:25:50|185323.9|185193.9|185323.9|185193.9|185323.9|185193.9|185323.9|185193.9|1
1739323560000|2025-02-12 01:26:00|185327|185197|185327|185197|185327|185197|185327|185197|1
1739323570000|2025-02-12 01:26:10|185329.5|185199.5|185335.7|185205.7|185346.4|185216.4|185329.5|185199.5|5
1739323580000|2025-02-12 01:26:20|185333.6|185203.6|185332.1|185202.1|185339.5|185209.5|185332.1|185202.1|5
1739323600000|2025-02-12 01:26:40|185329.9|185199.9|185325.8|185195.8|185329.9|185199.9|185325.8|185195.8|2
1739323620000|2025-02-12 01:27:00|185321.8|185191.8|185323.9|185193.9|185323.9|185193.9|185321.8|185191.8|2
1739323650000|2025-02-12 01:27:30|185321.2|185191.2|185317.2|185187.2|185321.2|185191.2|185315.1|185185.1|3
1739323660000|2025-02-12 01:27:40|185325.4|185195.4|185322.9|185192.9|185327|185197|185321.9|185191.9|5
1739323670000|2025-02-12 01:27:50|185325.3|185195.3|185300.9|185170.9|185325.3|185195.3|185295.9|185165.9|4
1739323680000|2025-02-12 01:28:00|185302.2|185172.2|185308.9|185178.9|185309|185179|185302.2|185172.2|8
1739323700000|2025-02-12 01:28:20|185311.1|185181.1|185290.4|185160.4|185314.5|185184.5|185288.6|185158.6|7
1739323710000|2025-02-12 01:28:30|185293.7|185163.7|185296.1|185166.1|185296.1|185166.1|185293.7|185163.7|2
1739323720000|2025-02-12 01:28:40|185294|185164|185284.9|185154.9|185294|185164|185277.9|185147.9|11
1739323750000|2025-02-12 01:29:10|185290.2|185160.2|185292|185162|185296.2|185166.2|185282.6|185152.6|4
1739323760000|2025-02-12 01:29:20|185290.9|185160.9|185290.9|185160.9|185290.9|185160.9|185290.9|185160.9|1
1739323790000|2025-02-12 01:29:50|185295.5|185165.5|185297|185167|185303.4|185173.4|185284.5|185154.5|9
1739323800000|2025-02-12 01:30:00|185294.6|185164.6|185338.1|185208.1|185338.1|185208.1|185287.2|185157.2|17
1739323810000|2025-02-12 01:30:10|185345.6|185215.6|185344.5|185214.5|185357.6|185227.6|185344.5|185214.5|12
1739323820000|2025-02-12 01:30:20|185358.1|185228.1|185366.4|185236.4|185366.5|185236.5|185358.1|185228.1|6
1739323830000|2025-02-12 01:30:30|185363.8|185233.8|185367.6|185237.6|185371.9|185241.9|185360.2|185230.2|11
1739323840000|2025-02-12 01:30:40|185368.3|185238.3|185361.8|185231.8|185370.4|185240.4|185359.6|185229.6|5
1739323850000|2025-02-12 01:30:50|185358.8|185228.8|185362.2|185232.2|185371.5|185241.5|185357.5|185227.5|14
1739323860000|2025-02-12 01:31:00|185360.2|185230.2|185367.1|185237.1|185370.8|185240.8|185357.3|185227.3|19
1739323870000|2025-02-12 01:31:10|185369.7|185239.7|185369.7|185239.7|185369.7|185239.7|185369.7|185239.7|1
1739323880000|2025-02-12 01:31:20|185370.8|185240.8|185371.6|185241.6|185375.5|185245.5|185365|185235|12
1739323890000|2025-02-12 01:31:30|185372|185242|185358.1|185228.1|185374.6|185244.6|185358.1|185228.1|11
1739323900000|2025-02-12 01:31:40|185349.4|185219.4|185359.9|185229.9|185369.5|185239.5|185349.4|185219.4|16
1739323910000|2025-02-12 01:31:50|185355.4|185225.4|185370.7|185240.7|185374|185244|185355.4|185225.4|6
1739323920000|2025-02-12 01:32:00|185363.3|185233.3|185360.6|185230.6|185363.3|185233.3|185360.6|185230.6|2
1739323930000|2025-02-12 01:32:10|185358.5|185228.5|185370.4|185240.4|185371.8|185241.8|185352.3|185222.3|21
1739323940000|2025-02-12 01:32:20|185374.3|185244.3|185374.3|185244.3|185374.3|185244.3|185374.3|185244.3|1
1739323950000|2025-02-12 01:32:30|185377.3|185247.3|185348.3|185218.3|185377.3|185247.3|185348.3|185218.3|11
1739323960000|2025-02-12 01:32:40|185350.3|185220.3|185351.9|185221.9|185351.9|185221.9|185344.7|185214.7|9
1739323980000|2025-02-12 01:33:00|185347.5|185217.5|185347.6|185217.6|185352|185222|185341.9|185211.9|12
1739323990000|2025-02-12 01:33:10|185349.8|185219.8|185349.4|185219.4|185356.3|185226.3|185344|185214|11
1739324000000|2025-02-12 01:33:20|185347.3|185217.3|185359.4|185229.4|185359.4|185229.4|185344.7|185214.7|7
1739324010000|2025-02-12 01:33:30|185357.1|185227.1|185364.8|185234.8|185364.8|185234.8|185353.9|185223.9|8
1739324020000|2025-02-12 01:33:40|185360.6|185230.6|185361.8|185231.8|185373.8|185243.8|185353.8|185223.8|13
1739324030000|2025-02-12 01:33:50|185359.2|185229.2|185355.5|185225.5|185362|185232|185348.5|185218.5|11
1739324040000|2025-02-12 01:34:00|185358|185228|185368.1|185238.1|185368.1|185238.1|185352.1|185222.1|19
1739324050000|2025-02-12 01:34:10|185362.6|185232.6|185366.8|185236.8|185374.9|185244.9|185360.2|185230.2|10
1739324060000|2025-02-12 01:34:20|185364.3|185234.3|185355.8|185225.8|185365.8|185235.8|185351.9|185221.9|8
1739324070000|2025-02-12 01:34:30|185352|185222|185346.7|185216.7|185361.7|185231.7|185345.3|185215.3|12
1739324080000|2025-02-12 01:34:40|185358.5|185228.5|185345.6|185215.6|185360.3|185230.3|185345.6|185215.6|8
1739324090000|2025-02-12 01:34:50|185343.2|185213.2|185345.5|185215.5|185345.5|185215.5|185343.2|185213.2|2
1739324120000|2025-02-12 01:35:20|185340.4|185210.4|185340.4|185210.4|185340.4|185210.4|185340.4|185210.4|1
1739324130000|2025-02-12 01:35:30|185340.9|185210.9|185358.1|185228.1|185362.9|185232.9|185340.9|185210.9|10
1739324140000|2025-02-12 01:35:40|185353.5|185223.5|185358|185228|185360|185230|185351.2|185221.2|12
1739324150000|2025-02-12 01:35:50|185358.4|185228.4|185365.2|185235.2|185371.7|185241.7|185358.4|185228.4|13
1739324160000|2025-02-12 01:36:00|185363.7|185233.7|185361.2|185231.2|185367.6|185237.6|185356|185226|12
1739324170000|2025-02-12 01:36:10|185359.2|185229.2|185371.5|185241.5|185371.5|185241.5|185358.8|185228.8|15
1739324180000|2025-02-12 01:36:20|185370.3|185240.3|185361.2|185231.2|185375.6|185245.6|185361.2|185231.2|13
1739324190000|2025-02-12 01:36:30|185359.9|185229.9|185348.2|185218.2|185360.3|185230.3|185348.2|185218.2|7
1739324200000|2025-02-12 01:36:40|185350.2|185220.2|185365.7|185235.7|185371|185241|185350.2|185220.2|8
1739324210000|2025-02-12 01:36:50|185363.1|185233.1|185335.3|185205.3|185372.7|185242.7|185335.3|185205.3|10
1739324220000|2025-02-12 01:37:00|185339|185209|185347|185217|185349.3|185219.3|185339|185209|8
1739324230000|2025-02-12 01:37:10|185349.1|185219.1|185343.1|185213.1|185349.8|185219.8|185343.1|185213.1|6
1739324240000|2025-02-12 01:37:20|185338.9|185208.9|185341.2|185211.2|185343.7|185213.7|185336.6|185206.6|8
1739324250000|2025-02-12 01:37:30|185363|185233|185352.7|185222.7|185363|185233|185350.2|185220.2|11
1739324260000|2025-02-12 01:37:40|185350|185220|185346.1|185216.1|185350|185220|185344.7|185214.7|7
1739324270000|2025-02-12 01:37:50|185349.3|185219.3|185344.4|185214.4|185355.5|185225.5|185344.4|185214.4|15
1739324280000|2025-02-12 01:38:00|185337.5|185207.5|185350.5|185220.5|185354|185224|185333.9|185203.9|9
1739324290000|2025-02-12 01:38:10|185352.3|185222.3|185346.4|185216.4|185356.9|185226.9|185346.4|185216.4|9
1739324300000|2025-02-12 01:38:20|185355.5|185225.5|185339.4|185209.4|185355.5|185225.5|185335.9|185205.9|9
1739324310000|2025-02-12 01:38:30|185336|185206|185342.2|185212.2|185342.2|185212.2|185336|185206|3
1739324320000|2025-02-12 01:38:40|185347.3|185217.3|185351.8|185221.8|185354|185224|185347|185217|8
1739324330000|2025-02-12 01:38:50|185354|185224|185336.3|185206.3|185359.1|185229.1|185336.3|185206.3|8
1739324340000|2025-02-12 01:39:00|185336.9|185206.9|185334.3|185204.3|185336.9|185206.9|185334.3|185204.3|2
1739324360000|2025-02-12 01:39:20|185325.9|185195.9|185326.7|185196.7|185326.7|185196.7|185321.5|185191.5|3
1739324370000|2025-02-12 01:39:30|185320.5|185190.5|185329.8|185199.8|185329.8|185199.8|185320.5|185190.5|2
1739324380000|2025-02-12 01:39:40|185321.7|185191.7|185322.9|185192.9|185322.9|185192.9|185318.4|185188.4|3
1739324390000|2025-02-12 01:39:50|185320.1|185190.1|185318.9|185188.9|185320.1|185190.1|185318.9|185188.9|2
1739324400000|2025-02-12 01:40:00|185316.1|185186.1|185318|185188|185320.3|185190.3|185316.1|185186.1|4
1739324420000|2025-02-12 01:40:20|185313|185183|185268.6|185138.6|185313|185183|185262.2|185132.2|17
1739324430000|2025-02-12 01:40:30|185273.3|185143.3|185292.7|185162.7|185292.7|185162.7|185263.3|185133.3|14
1739324450000|2025-02-12 01:40:50|185289.9|185159.9|185280.9|185150.9|185289.9|185159.9|185279.3|185149.3|6
1739324460000|2025-02-12 01:41:00|185283.8|185153.8|185294.1|185164.1|185294.1|185164.1|185279.5|185149.5|6
1739324470000|2025-02-12 01:41:10|185296.4|185166.4|185293|185163|185296.4|185166.4|185293|185163|5
1739324480000|2025-02-12 01:41:20|185290.7|185160.7|185290.3|185160.3|185294.1|185164.1|185289|185159|7
1739324490000|2025-02-12 01:41:30|185295.7|185165.7|185295.2|185165.2|185295.7|185165.7|185292.8|185162.8|4
1739324500000|2025-02-12 01:41:40|185297.2|185167.2|185283.9|185153.9|185297.2|185167.2|185274.5|185144.5|5
1739324510000|2025-02-12 01:41:50|185286.2|185156.2|185291.2|185161.2|185291.2|185161.2|185286.2|185156.2|2
1739324530000|2025-02-12 01:42:10|185294|185164|185284.4|185154.4|185294|185164|185284.4|185154.4|2
1739324540000|2025-02-12 01:42:20|185283.6|185153.6|185273.8|185143.8|185293|185163|185273.8|185143.8|13
1739324550000|2025-02-12 01:42:30|185272.8|185142.8|185263.4|185133.4|185272.8|185142.8|185263.4|185133.4|5
1739324560000|2025-02-12 01:42:40|185261.3|185131.3|185256.7|185126.7|185268.2|185138.2|185256.7|185126.7|5
1739324570000|2025-02-12 01:42:50|185253.4|185123.4|185257.2|185127.2|185260|185130|185253.4|185123.4|5
1739324580000|2025-02-12 01:43:00|185258.3|185128.3|185258.3|185128.3|185258.3|185128.3|185258.3|185128.3|1
1739324590000|2025-02-12 01:43:10|185260.5|185130.5|185267.4|185137.4|185267.4|185137.4|185260.5|185130.5|2
1739324600000|2025-02-12 01:43:20|185263.6|185133.6|185259.4|185129.4|185263.6|185133.6|185259.4|185129.4|2
1739324610000|2025-02-12 01:43:30|185255.6|185125.6|185243.1|185113.1|185255.6|185125.6|185243.1|185113.1|4
1739324620000|2025-02-12 01:43:40|185245.7|185115.7|185250.6|185120.6|185250.6|185120.6|185245.7|185115.7|2
1739324630000|2025-02-12 01:43:50|185259.7|185129.7|185268.8|185138.8|185268.8|185138.8|185259.7|185129.7|4
1739324650000|2025-02-12 01:44:10|185271.5|185141.5|185273.1|185143.1|185273.1|185143.1|185271.5|185141.5|2
1739324670000|2025-02-12 01:44:30|185275.8|185145.8|185276.4|185146.4|185279.6|185149.6|185270.6|185140.6|9
1739324680000|2025-02-12 01:44:40|185278.5|185148.5|185274.6|185144.6|185278.5|185148.5|185274.6|185144.6|2
1739324700000|2025-02-12 01:45:00|185272|185142|185281.4|185151.4|185288|185158|185270.9|185140.9|7
1739324710000|2025-02-12 01:45:10|185284.9|185154.9|185293.3|185163.3|185293.3|185163.3|185277|185147|8
1739324730000|2025-02-12 01:45:30|185295.5|185165.5|185295.5|185165.5|185295.5|185165.5|185295.5|185165.5|1
1739324740000|2025-02-12 01:45:40|185292.4|185162.4|185289.9|185159.9|185299.8|185169.8|185289.9|185159.9|3
1739324750000|2025-02-12 01:45:50|185292.7|185162.7|185287.9|185157.9|185292.7|185162.7|185280.8|185150.8|11
1739324760000|2025-02-12 01:46:00|185291.9|185161.9|185275.4|185145.4|185291.9|185161.9|185271.5|185141.5|7
1739324780000|2025-02-12 01:46:20|185275.5|185145.5|185275.5|185145.5|185275.5|185145.5|185275.5|185145.5|1
1739324790000|2025-02-12 01:46:30|185272.9|185142.9|185256.1|185126.1|185272.9|185142.9|185256.1|185126.1|3
1739324800000|2025-02-12 01:46:40|185254.1|185124.1|185254.7|185124.7|185264.4|185134.4|185254.1|185124.1|6
1739324810000|2025-02-12 01:46:50|185252.5|185122.5|185288.3|185158.3|185288.3|185158.3|185252.5|185122.5|2
1739324820000|2025-02-12 01:47:00|185286.1|185156.1|185288.1|185158.1|185288.3|185158.3|185283.9|185153.9|5
1739324840000|2025-02-12 01:47:20|185284.5|185154.5|185284.7|185154.7|185284.7|185154.7|185282.4|185152.4|3
1739324850000|2025-02-12 01:47:30|185281|185151|185284.5|185154.5|185286.8|185156.8|185281|185151|4
1739324860000|2025-02-12 01:47:40|185278.7|185148.7|185278.7|185148.7|185278.7|185148.7|185278.7|185148.7|1
1739324880000|2025-02-12 01:48:00|185287|185157|185287|185157|185287|185157|185287|185157|1
1739324890000|2025-02-12 01:48:10|185284.9|185154.9|185287.1|185157.1|185287.1|185157.1|185278.8|185148.8|4
1739324900000|2025-02-12 01:48:20|185287.4|185157.4|185286.6|185156.6|185287.4|185157.4|185286.6|185156.6|2
1739324910000|2025-02-12 01:48:30|185285.5|185155.5|185191.5|185061.5|185285.5|185155.5|185191.5|185061.5|2
1739324920000|2025-02-12 01:48:40|185174.6|185044.6|185170.8|185040.8|185191.7|185061.7|185170.8|185040.8|13
1739324930000|2025-02-12 01:48:50|185167.9|185037.9|185163.2|185033.2|185169.9|185039.9|185151.9|185021.9|9
1739324940000|2025-02-12 01:49:00|185178.3|185048.3|185182.1|185052.1|185190|185060|185168.9|185038.9|10
1739324950000|2025-02-12 01:49:10|185184.5|185054.5|185190.4|185060.4|185190.4|185060.4|185181.2|185051.2|10
1739324960000|2025-02-12 01:49:20|185189.3|185059.3|185179.3|185049.3|185198.5|185068.5|185176.1|185046.1|17
1739324970000|2025-02-12 01:49:30|185186.5|185056.5|185193|185063|185194.1|185064.1|185179.9|185049.9|15
1739324980000|2025-02-12 01:49:40|185196.2|185066.2|185185.8|185055.8|185199.1|185069.1|185179.7|185049.7|13
1739324990000|2025-02-12 01:49:50|185188.4|185058.4|185184.3|185054.3|185189.8|185059.8|185172.9|185042.9|12
1739325000000|2025-02-12 01:50:00|185182.3|185052.3|185199.4|185069.4|185202.1|185072.1|185180.8|185050.8|13
1739325010000|2025-02-12 01:50:10|185195|185065|185197.6|185067.6|185200.4|185070.4|185195|185065|5
1739325020000|2025-02-12 01:50:20|185201.9|185071.9|185215|185085|185215|185085|185201.9|185071.9|4
1739325030000|2025-02-12 01:50:30|185212.4|185082.4|185195.9|185065.9|185213.6|185083.6|185188.8|185058.8|15
1739325040000|2025-02-12 01:50:40|185190.8|185060.8|185189|185059|185195.1|185065.1|185189|185059|4
1739325050000|2025-02-12 01:50:50|185191.6|185061.6|185192.7|185062.7|185198.2|185068.2|185190.3|185060.3|10
1739325060000|2025-02-12 01:51:00|185197.1|185067.1|185192.9|185062.9|185197.1|185067.1|185189.8|185059.8|9
1739325070000|2025-02-12 01:51:10|185194.3|185064.3|185197.3|185067.3|185202.7|185072.7|185188.3|185058.3|13
1739325080000|2025-02-12 01:51:20|185195.3|185065.3|185201.9|185071.9|185204|185074|185192|185062|10
1739325090000|2025-02-12 01:51:30|185199.1|185069.1|185201.7|185071.7|185204.5|185074.5|185196.4|185066.4|10
1739325100000|2025-02-12 01:51:40|185197.2|185067.2|185206.4|185076.4|185208.5|185078.5|185194.3|185064.3|8
1739325110000|2025-02-12 01:51:50|185247|185117|185249.6|185119.6|185249.6|185119.6|185241.3|185111.3|7
1739325120000|2025-02-12 01:52:00|185247.6|185117.6|185218.4|185088.4|185247.6|185117.6|185203.1|185073.1|11
1739325130000|2025-02-12 01:52:10|185198.8|185068.8|185203.3|185073.3|185208.6|185078.6|185198.8|185068.8|5
1739325140000|2025-02-12 01:52:20|185197.4|185067.4|185202.3|185072.3|185202.3|185072.3|185197.4|185067.4|3
1739325150000|2025-02-12 01:52:30|185199.9|185069.9|185199.9|185069.9|185199.9|185069.9|185199.9|185069.9|1
1739325160000|2025-02-12 01:52:40|185202|185072|185203.4|185073.4|185203.4|185073.4|185195.1|185065.1|5
1739325170000|2025-02-12 01:52:50|185200.9|185070.9|185199.4|185069.4|185200.9|185070.9|185198.6|185068.6|4
1739325180000|2025-02-12 01:53:00|185202.1|185072.1|185204.8|185074.8|185204.8|185074.8|185199.7|185069.7|4
1739325190000|2025-02-12 01:53:10|185209.5|185079.5|185209.6|185079.6|185209.6|185079.6|185203.9|185073.9|6
1739325200000|2025-02-12 01:53:20|185200.1|185070.1|185208.6|185078.6|185208.6|185078.6|185200.1|185070.1|4
1739325210000|2025-02-12 01:53:30|185205.8|185075.8|185207.6|185077.6|185207.6|185077.6|185196.3|185066.3|8
1739325220000|2025-02-12 01:53:40|185212.2|185082.2|185208.2|185078.2|185212.2|185082.2|185206.5|185076.5|9
1739325230000|2025-02-12 01:53:50|185210.2|185080.2|185200.7|185070.7|185210.2|185080.2|185200.7|185070.7|5
1739325240000|2025-02-12 01:54:00|185205.8|185075.8|185201|185071|185208.3|185078.3|185196.6|185066.6|10
1739325250000|2025-02-12 01:54:10|185205.2|185075.2|185211|185081|185211|185081|185203.6|185073.6|10
1739325280000|2025-02-12 01:54:40|185206.2|185076.2|185210.4|185080.4|185210.4|185080.4|185206.2|185076.2|2
1739325290000|2025-02-12 01:54:50|185213.8|185083.8|185212.6|185082.6|185217.2|185087.2|185212.6|185082.6|4
1739325300000|2025-02-12 01:55:00|185224.4|185094.4|185223.6|185093.6|185227.1|185097.1|185216.4|185086.4|9
1739325320000|2025-02-12 01:55:20|185217.9|185087.9|185204.3|185074.3|185221.6|185091.6|185204.3|185074.3|13
1739325330000|2025-02-12 01:55:30|185206.7|185076.7|185200.3|185070.3|185216|185086|185196.6|185066.6|13
1739325340000|2025-02-12 01:55:40|185197.6|185067.6|185188|185058|185209.1|185079.1|185183.9|185053.9|14
1739325350000|2025-02-12 01:55:50|185193.1|185063.1|185204|185074|185207.8|185077.8|185193.1|185063.1|8
1739325360000|2025-02-12 01:56:00|185210|185080|185212.2|185082.2|185212.5|185082.5|185209.1|185079.1|4
1739325370000|2025-02-12 01:56:10|185208.9|185078.9|185215.4|185085.4|185225.3|185095.3|185208.9|185078.9|10
1739325380000|2025-02-12 01:56:20|185212.7|185082.7|185218.4|185088.4|185218.4|185088.4|185212.7|185082.7|6
1739325390000|2025-02-12 01:56:30|185212|185082|185217.8|185087.8|185222.5|185092.5|185212|185082|11
1739325400000|2025-02-12 01:56:40|185222.9|185092.9|185234.8|185104.8|185247.6|185117.6|185222.9|185092.9|13
1739325420000|2025-02-12 01:57:00|185232.8|185102.8|185237|185107|185239.4|185109.4|185230.4|185100.4|6
1739325430000|2025-02-12 01:57:10|185237.2|185107.2|185220.3|185090.3|185237.2|185107.2|185220.3|185090.3|5
1739325440000|2025-02-12 01:57:20|185220.4|185090.4|185214.1|185084.1|185220.4|185090.4|185214|185084|5
1739325450000|2025-02-12 01:57:30|185209.2|185079.2|185230.7|185100.7|185230.7|185100.7|185207.7|185077.7|18
1739325460000|2025-02-12 01:57:40|185222.4|185092.4|185210.4|185080.4|185222.4|185092.4|185178.6|185048.6|10
1739325470000|2025-02-12 01:57:50|185207.5|185077.5|185199.8|185069.8|185211|185081|185193.5|185063.5|16
1739325480000|2025-02-12 01:58:00|185198.3|185068.3|185208.8|185078.8|185212.6|185082.6|185193.1|185063.1|10
1739325490000|2025-02-12 01:58:10|185205.9|185075.9|185227.2|185097.2|185227.2|185097.2|185196.3|185066.3|14
1739325500000|2025-02-12 01:58:20|185224.8|185094.8|185226.3|185096.3|185226.3|185096.3|185219.5|185089.5|4
1739325510000|2025-02-12 01:58:30|185223.2|185093.2|185221.1|185091.1|185226.8|185096.8|185220.8|185090.8|5
1739325520000|2025-02-12 01:58:40|185224.8|185094.8|185232.6|185102.6|185232.6|185102.6|185224.8|185094.8|2
1739325530000|2025-02-12 01:58:50|185232.1|185102.1|185230.8|185100.8|185242.3|185112.3|185230.8|185100.8|8
1739325540000|2025-02-12 01:59:00|185233|185103|185222.4|185092.4|185233|185103|185217|185087|7
1739325550000|2025-02-12 01:59:10|185220.1|185090.1|185225.8|185095.8|185228.3|185098.3|185218|185088|8
1739325560000|2025-02-12 01:59:20|185217.3|185087.3|185210.9|185080.9|185219.4|185089.4|185201|185071|13
1739325570000|2025-02-12 01:59:30|185208.6|185078.6|185214|185084|185214|185084|185208.6|185078.6|3
1739325580000|2025-02-12 01:59:40|185216|185086|185216.7|185086.7|185222.3|185092.3|185216|185086|5
1739325590000|2025-02-12 01:59:50|185214.4|185084.4|185220.6|185090.6|185220.6|185090.6|185202.4|185072.4|8
1739325600000|2025-02-12 02:00:00|185170.6|185040.6|185172.6|185042.6|185182.4|185052.4|185170|185040|13
1739325610000|2025-02-12 02:00:10|185170.4|185040.4|185170.2|185040.2|185170.4|185040.4|185170.2|185040.2|2
1739325620000|2025-02-12 02:00:20|185172.9|185042.9|185182|185052|185182|185052|185164.5|185034.5|13
1739325630000|2025-02-12 02:00:30|185184.4|185054.4|185179.9|185049.9|185184.4|185054.4|185177.3|185047.3|8
1739325640000|2025-02-12 02:00:40|185172.4|185042.4|185175|185045|185178.4|185048.4|185164.6|185034.6|21
1739325650000|2025-02-12 02:00:50|185179.1|185049.1|185182.2|185052.2|185187.4|185057.4|185174.5|185044.5|13
1739325660000|2025-02-12 02:01:00|185187.5|185057.5|185191.2|185061.2|185191.2|185061.2|185180.7|185050.7|8
1739325670000|2025-02-12 02:01:10|185187.1|185057.1|185186.4|185056.4|185190|185060|185181.1|185051.1|7
1739325680000|2025-02-12 02:01:20|185190.8|185060.8|185185.3|185055.3|185190.8|185060.8|185176.2|185046.2|12
1739325690000|2025-02-12 02:01:30|185180.2|185050.2|185175.6|185045.6|185182.8|185052.8|185170.4|185040.4|13
1739325700000|2025-02-12 02:01:40|185180.2|185050.2|185178|185048|185180.2|185050.2|185173.9|185043.9|8
1739325710000|2025-02-12 02:01:50|185173.3|185043.3|185176|185046|185179.3|185049.3|185166.7|185036.7|10
1739325720000|2025-02-12 02:02:00|185178.6|185048.6|185177|185047|185180.5|185050.5|185177|185047|3
1739325730000|2025-02-12 02:02:10|185174.7|185044.7|185171.4|185041.4|185177.7|185047.7|185169|185039|8
1739325740000|2025-02-12 02:02:20|185169.2|185039.2|185182.7|185052.7|185187|185057|185169.2|185039.2|10
1739325750000|2025-02-12 02:02:30|185184.6|185054.6|185186.4|185056.4|185187.6|185057.6|185177.5|185047.5|10
1739325760000|2025-02-12 02:02:40|185189.1|185059.1|185173.2|185043.2|185192.4|185062.4|185173.2|185043.2|16
1739325770000|2025-02-12 02:02:50|185175.4|185045.4|185179.3|185049.3|185181.4|185051.4|185175.4|185045.4|5
1739325780000|2025-02-12 02:03:00|185182.9|185052.9|185178.5|185048.5|185200.2|185070.2|185176.8|185046.8|30
1739325790000|2025-02-12 02:03:10|185177.8|185047.8|185162|185032|185183.2|185053.2|185158.5|185028.5|18
1739325800000|2025-02-12 02:03:20|185164.3|185034.3|185132|185002|185164.7|185034.7|185128|184998|26
1739325810000|2025-02-12 02:03:30|185140.9|185010.9|185126.8|185036.8|185167.3|185037.3|185126.8|185010.9|6
1739325820000|2025-02-12 02:03:40|185134.1|185044.1|185126.7|185036.7|185137.1|185047.1|185105.5|185015.5|12
1739325840000|2025-02-12 02:04:00|185126.2|185036.2|185099.9|185009.9|185126.2|185036.2|185097.1|185007.1|11
1739325850000|2025-02-12 02:04:10|185106.3|185016.3|185106.7|185016.7|185113.2|185023.2|185087.3|184997.3|18
1739325860000|2025-02-12 02:04:20|185103.5|185013.5|185117.6|185027.6|185117.6|185027.6|185095|185005|22
1739325870000|2025-02-12 02:04:30|185113.5|185023.5|185136.8|185046.8|185136.8|185046.8|185102.1|185012.1|11
1739325900000|2025-02-12 02:05:00|185131.9|185041.9|185072.6|184982.6|185131.9|185041.9|185058.5|184968.5|13
1739325920000|2025-02-12 02:05:20|185044.8|184954.8|185047|184957|185059.1|184969.1|185042.3|184952.3|6
1739325930000|2025-02-12 02:05:30|185056.3|184966.3|185040.1|184950.1|185056.3|184966.3|185040.1|184950.1|7
1739325940000|2025-02-12 02:05:40|185045.6|184955.6|185052.7|184962.7|185052.7|184962.7|185036.4|184946.4|9
1739325950000|2025-02-12 02:05:50|185048.9|184958.9|185056.4|184966.4|185056.4|184966.4|185041|184951|4
1739325960000|2025-02-12 02:06:00|185048.4|184958.4|185057.2|184967.2|185057.2|184967.2|185048.4|184958.4|4
1739325970000|2025-02-12 02:06:10|185049.8|184959.8|185059.1|184969.1|185059.1|184969.1|185049.8|184959.8|2
1739325980000|2025-02-12 02:06:20|185066.6|184976.6|185080.4|184990.4|185084.1|184994.1|185066.6|184976.6|8
1739325990000|2025-02-12 02:06:30|185081.8|184991.8|185085.3|184995.3|185085.3|184995.3|185072.5|184982.5|8
1739326000000|2025-02-12 02:06:40|185079.6|184989.6|185079.1|184989.1|185093.5|185003.5|185079.1|184989.1|10
1739326010000|2025-02-12 02:06:50|185086.5|184996.5|185080.1|184990.1|185088|184998|185078.9|184988.9|8
1739326020000|2025-02-12 02:07:00|185071.8|184981.8|185053.4|184963.4|185071.8|184981.8|185040.6|184950.6|10
1739326030000|2025-02-12 02:07:10|185044.1|184954.1|185051.2|184961.2|185059|184969|185044.1|184954.1|5
1739326050000|2025-02-12 02:07:30|185043.9|184953.9|185043.9|184953.9|185043.9|184953.9|185043.9|184953.9|1
1739326060000|2025-02-12 02:07:40|185051.9|184961.9|185058.4|184968.4|185067.4|184977.4|185049|184959|6
1739326070000|2025-02-12 02:07:50|185049.3|184959.3|185059.2|184969.2|185059.2|184969.2|185049.3|184959.3|2
1739326080000|2025-02-12 02:08:00|185067.4|184977.4|185065.6|184975.6|185072.2|184982.2|185057|184967|7
1739326090000|2025-02-12 02:08:10|185073.4|184983.4|185093.8|185003.8|185099.6|185009.6|185069.3|184979.3|14
1739326100000|2025-02-12 02:08:20|185089.5|184999.5|185100.6|185010.6|185108.7|185018.7|185088.2|184998.2|10
1739326110000|2025-02-12 02:08:30|185092.3|185002.3|185106.1|185016.1|185117.1|185027.1|185088.4|184998.4|23
1739326120000|2025-02-12 02:08:40|185103.6|185013.6|185103.2|185013.2|185120.1|185030.1|185101|185011|18
1739326130000|2025-02-12 02:08:50|185111.8|185021.8|185114.8|185024.8|185124.6|185034.6|185099.3|185009.3|19
1739326140000|2025-02-12 02:09:00|185123.9|185033.9|185122|185032|185128.8|185038.8|185109|185019|16
1739326150000|2025-02-12 02:09:10|185120.2|185030.2|185113.8|185023.8|185120.2|185030.2|185101.7|185011.7|16
1739326160000|2025-02-12 02:09:20|185110.9|185020.9|185114|185024|185120.3|185030.3|185107.4|185017.4|15
1739326170000|2025-02-12 02:09:30|185108.7|185018.7|185106|185016|185112.4|185022.4|185099.2|185009.2|10
1739326180000|2025-02-12 02:09:40|185107|185017|185107.3|185017.3|185116.1|185026.1|185104.5|185014.5|14
1739326190000|2025-02-12 02:09:50|185109.6|185019.6|185109.7|185019.7|185112.3|185022.3|185108|185018|5
1739326200000|2025-02-12 02:10:00|185113.7|185023.7|185109.6|185019.6|185113.7|185023.7|185101.7|185011.7|5
1739326210000|2025-02-12 02:10:10|185117.4|185027.4|185112.1|185022.1|185120.5|185030.5|185106.8|185016.8|11
1739326220000|2025-02-12 02:10:20|185106.8|185016.8|185108.5|185018.5|185108.5|185018.5|185106.8|185016.8|2
1739326230000|2025-02-12 02:10:30|185117.4|185027.4|185112.1|185022.1|185117.4|185027.4|185108.1|185018.1|10
1739326240000|2025-02-12 02:10:40|185122.1|185032.1|185126.6|185036.6|185134.2|185044.2|185117.2|185027.2|16
1739326250000|2025-02-12 02:10:50|185135.7|185045.7|185117.4|185027.4|185135.7|185045.7|185111|185021|22
1739326260000|2025-02-12 02:11:00|185129.8|185039.8|185119.4|185029.4|185131.9|185041.9|185112.4|185022.4|10
1739326270000|2025-02-12 02:11:10|185110.8|185020.8|185111.6|185021.6|185117.4|185027.4|185110.8|185020.8|8
1739326280000|2025-02-12 02:11:20|185114.3|185024.3|185104.1|185014.1|185114.3|185024.3|185091.4|185001.4|15
1739326290000|2025-02-12 02:11:30|185104.3|185014.3|185105.6|185015.6|185106.7|185016.7|185091.9|185001.9|13
1739326300000|2025-02-12 02:11:40|185111.5|185021.5|185107.8|185017.8|185115.3|185025.3|185105|185015|11
1739326310000|2025-02-12 02:11:50|185101.2|185011.2|185099.7|185009.7|185109.6|185019.6|185099.7|185009.7|7
1739326320000|2025-02-12 02:12:00|185105.5|185015.5|185106.1|185016.1|185117.1|185027.1|185105.5|185015.5|7
1739326330000|2025-02-12 02:12:10|185102|185012|185102.8|185012.8|185106|185016|185089.6|184999.6|12
1739326340000|2025-02-12 02:12:20|185108.4|185018.4|185115.5|185025.5|185123.3|185033.3|185108.4|185018.4|9
1739326350000|2025-02-12 02:12:30|185104|185014|185104|185014|185104|185014|185104|185014|1
1739326360000|2025-02-12 02:12:40|185106.2|185016.2|185105.1|185015.1|185116.4|185026.4|185105.1|185015.1|8
1739326370000|2025-02-12 02:12:50|185106.9|185016.9|185104.1|185014.1|185110.9|185020.9|185098.8|185008.8|7
1739326380000|2025-02-12 02:13:00|185099.2|185009.2|185106|185016|185107.2|185017.2|185098.9|185008.9|6
1739326390000|2025-02-12 02:13:10|185118.3|185028.3|185115.4|185025.4|185121.7|185031.7|185109.8|185019.8|10
1739326400000|2025-02-12 02:13:20|185108.5|185018.5|185110.2|185020.2|185110.2|185020.2|185101.9|185011.9|3
1739326410000|2025-02-12 02:13:30|185093.1|185003.1|185100.1|185010.1|185108.2|185018.2|185088.8|184998.8|16
1739326420000|2025-02-12 02:13:40|185107.5|185017.5|185110.6|185020.6|185110.6|185020.6|185095.9|185005.9|5
1739326430000|2025-02-12 02:13:50|185117.6|185027.6|185116.6|185026.6|185117.6|185027.6|185116.6|185026.6|2
1739326440000|2025-02-12 02:14:00|185109.2|185019.2|185111.1|185021.1|185117.9|185027.9|185109.2|185019.2|3
1739326450000|2025-02-12 02:14:10|185104.8|185014.8|185098.4|185008.4|185107.4|185017.4|185094.5|185004.5|9
1739326460000|2025-02-12 02:14:20|185090|185000|185089.4|184999.4|185098.5|185008.5|185076.5|184986.5|6
1739326470000|2025-02-12 02:14:30|185101.9|185011.9|185099.6|185009.6|185106.9|185016.9|185098.4|185008.4|4
1739326490000|2025-02-12 02:14:50|185088.7|184998.7|185094.4|185004.4|185100.8|185010.8|185088.7|184998.7|6
1739326500000|2025-02-12 02:15:00|185097.3|185007.3|185075.9|184985.9|185099.3|185009.3|185069.3|184979.3|19
1739326510000|2025-02-12 02:15:10|185082|184992|185077.8|184987.8|185092.9|185002.9|185068.2|184978.2|7
1739326520000|2025-02-12 02:15:20|185076.7|184986.7|185081.2|184991.2|185081.2|184991.2|185067.4|184977.4|4
1739326530000|2025-02-12 02:15:30|185072.7|184982.7|185068.3|184978.3|185076.3|184986.3|185065.7|184975.7|6
1739326540000|2025-02-12 02:15:40|185076.7|184986.7|185068.8|184978.8|185076.7|184986.7|185068.8|184978.8|4
1739326550000|2025-02-12 02:15:50|185091.4|185001.4|185093.4|185003.4|185101.9|185011.9|185091.4|185001.4|6
1739326560000|2025-02-12 02:16:00|185089.5|184999.5|185069.4|184979.4|185101|185011|185069.4|184979.4|15
1739326570000|2025-02-12 02:16:10|185080.6|184990.6|185083.8|184993.8|185092.4|185002.4|185076.8|184986.8|12
1739326580000|2025-02-12 02:16:20|185090|185000|185088.1|184998.1|185096.5|185006.5|185070.5|184980.5|9
1739326590000|2025-02-12 02:16:30|185082.1|184992.1|185103|185013|185103|185013|185082.1|184992.1|5
1739326600000|2025-02-12 02:16:40|185110.5|185020.5|185102.8|185012.8|185110.5|185020.5|185102.8|185012.8|2
1739326610000|2025-02-12 02:16:50|185109.6|185019.6|185095.5|185005.5|185109.6|185019.6|185095.5|185005.5|3
1739326620000|2025-02-12 02:17:00|185102.2|185012.2|185122.6|185032.6|185122.6|185032.6|185102.2|185012.2|3
1739326630000|2025-02-12 02:17:10|185129.2|185039.2|185120|185030|185130.7|185040.7|185113.9|185023.9|9
1739326640000|2025-02-12 02:17:20|185127.2|185037.2|185117.7|185027.7|185129.3|185039.3|185114.5|185024.5|8
1739326650000|2025-02-12 02:17:30|185111.3|185021.3|185128.6|185038.6|185135.3|185045.3|185111.3|185021.3|13
1739326660000|2025-02-12 02:17:40|185120.9|185030.9|185123.3|185033.3|185128.5|185038.5|185120.9|185030.9|4
1739326670000|2025-02-12 02:17:50|185129.4|185039.4|185128.5|185038.5|185129.4|185039.4|185120.1|185030.1|5
1739326680000|2025-02-12 02:18:00|185120.9|185030.9|185132|185042|185141.6|185051.6|185120.5|185030.5|19
1739326690000|2025-02-12 02:18:10|185135|185045|185123.5|185033.5|185135|185045|185123.5|185033.5|5
1739326700000|2025-02-12 02:18:20|185138.8|185048.8|185128.7|185038.7|185138.8|185048.8|185128.7|185038.7|2
1739326710000|2025-02-12 02:18:30|185137.8|185047.8|185128.9|185038.9|185145.1|185055.1|185128.9|185038.9|6
1739326720000|2025-02-12 02:18:40|185121.9|185031.9|185111.8|185021.8|185129.6|185039.6|185108.9|185018.9|10
1739326730000|2025-02-12 02:18:50|185123.4|185033.4|185131.5|185041.5|185132|185042|185113.5|185023.5|21
1739326740000|2025-02-12 02:19:00|185123.2|185033.2|185122.6|185032.6|185135.1|185045.1|185121.4|185031.4|9
1739326750000|2025-02-12 02:19:10|185128.8|185038.8|185124.7|185034.7|185128.8|185038.8|185113.7|185023.7|10
1739326760000|2025-02-12 02:19:20|185117.7|185027.7|185115.3|185025.3|185125.6|185035.6|185115.3|185025.3|8
1739326770000|2025-02-12 02:19:30|185115.9|185025.9|185131.1|185041.1|185140.9|185050.9|185109.2|185019.2|10
1739326780000|2025-02-12 02:19:40|185137.6|185047.6|185119.7|185029.7|185137.6|185047.6|185119.7|185029.7|5
1739326790000|2025-02-12 02:19:50|185125.5|185035.5|185125.5|185035.5|185125.5|185035.5|185125.5|185035.5|1
1739326800000|2025-02-12 02:20:00|185133.9|185043.9|185130.1|185040.1|185138.8|185048.8|185126.9|185036.9|6
1739326810000|2025-02-12 02:20:10|185123.8|185033.8|185124.7|185034.7|185124.7|185034.7|185114.3|185024.3|8
1739326820000|2025-02-12 02:20:20|185118.1|185028.1|185111|185021|185123.7|185033.7|185111|185021|6
1739326830000|2025-02-12 02:20:30|185118|185028|185103.6|185013.6|185118|185028|185103.6|185013.6|8
1739326840000|2025-02-12 02:20:40|185110.9|185020.9|185110|185020|185112.4|185022.4|185103.3|185013.3|9
1739326850000|2025-02-12 02:20:50|185103.4|185013.4|185105.1|185015.1|185111.5|185021.5|185103.4|185013.4|3
1739326860000|2025-02-12 02:21:00|185111.4|185021.4|185122.5|185032.5|185122.5|185032.5|185103.8|185013.8|5
1739326870000|2025-02-12 02:21:10|185130.2|185040.2|185104.8|185014.8|185130.2|185040.2|185104.8|185014.8|6
1739326880000|2025-02-12 02:21:20|185110.7|185020.7|185125.3|185035.3|185125.3|185035.3|185110.7|185020.7|3
1739326890000|2025-02-12 02:21:30|185116.9|185026.9|185132|185042|185142.8|185052.8|185109.3|185019.3|13
1739326900000|2025-02-12 02:21:40|185123.1|185033.1|185115.4|185025.4|185123.1|185033.1|185115.4|185025.4|3
1739326920000|2025-02-12 02:22:00|185109.1|185019.1|185109.1|185019.1|185109.1|185019.1|185109.1|185019.1|1
1739326930000|2025-02-12 02:22:10|185101.8|185011.8|185101.8|185011.8|185101.8|185011.8|185101.8|185011.8|1
1739326940000|2025-02-12 02:22:20|185108.4|185018.4|185119|185029|185128.5|185038.5|185100.4|185010.4|7
1739326950000|2025-02-12 02:22:30|185125.9|185035.9|185110.5|185020.5|185125.9|185035.9|185110.5|185020.5|3
1739326960000|2025-02-12 02:22:40|185104.4|185014.4|185106.8|185016.8|185113.1|185023.1|185104.4|185014.4|4
1739326980000|2025-02-12 02:23:00|185114.1|185024.1|185123.9|185033.9|185123.9|185033.9|185114.1|185024.1|3
1739326990000|2025-02-12 02:23:10|185116.5|185026.5|185103|185013|185116.5|185026.5|185103|185013|3
1739327000000|2025-02-12 02:23:20|185109.2|185019.2|185101.3|185011.3|185109.2|185019.2|185093.3|185003.3|4
1739327010000|2025-02-12 02:23:30|185094.8|185004.8|185104.1|185014.1|185106.8|185016.8|185094.8|185004.8|7
1739327030000|2025-02-12 02:23:50|185098.1|185008.1|185098.1|185008.1|185098.1|185008.1|185098.1|185008.1|1
1739327040000|2025-02-12 02:24:00|185104.8|185014.8|185102.9|185012.9|185104.8|185014.8|185096.4|185006.4|5
1739327050000|2025-02-12 02:24:10|185096.5|185006.5|185104.1|185014.1|185104.1|185014.1|185096.5|185006.5|2
1739327060000|2025-02-12 02:24:20|185111.5|185021.5|185104.4|185014.4|185111.5|185021.5|185104.4|185014.4|2
1739327070000|2025-02-12 02:24:30|185111|185021|185106.6|185016.6|185113.5|185023.5|185106|185016|4
1739327080000|2025-02-12 02:24:40|185113.5|185023.5|185105.1|185015.1|185113.5|185023.5|185101.9|185011.9|4
1739327090000|2025-02-12 02:24:50|185097.3|185007.3|185105.5|185015.5|185105.5|185015.5|185094.5|185004.5|6
1739327100000|2025-02-12 02:25:00|185100.9|185010.9|185064.5|184974.5|185100.9|185010.9|185064.5|184974.5|5
1739327120000|2025-02-12 02:25:20|185057.9|184967.9|185060.9|184970.9|185066.8|184976.8|185057.9|184967.9|3
1739327130000|2025-02-12 02:25:30|185068|184978|185068|184978|185068|184978|185068|184978|1
1739327160000|2025-02-12 02:26:00|185058.3|184968.3|185063.3|184973.3|185063.3|184973.3|185058.3|184968.3|2
1739327170000|2025-02-12 02:26:10|185070.2|184980.2|185070.2|184980.2|185070.2|184980.2|185070.2|184980.2|1
1739327180000|2025-02-12 02:26:20|185062.2|184972.2|185055.4|184965.4|185062.2|184972.2|185047.6|184957.6|6
1739327190000|2025-02-12 02:26:30|185061.9|184971.9|185061.9|184971.9|185061.9|184971.9|185061.9|184971.9|1
1739327200000|2025-02-12 02:26:40|185068.8|184978.8|185075.2|184985.2|185075.2|184985.2|185068.8|184978.8|2
1739327220000|2025-02-12 02:27:00|185086|184996|185081.4|184991.4|185094.3|185004.3|185081.4|184991.4|4
1739327230000|2025-02-12 02:27:10|185073.5|184983.5|185073.5|184983.5|185073.5|184983.5|185073.5|184983.5|1
1739327240000|2025-02-12 02:27:20|185067.2|184977.2|185080.1|184990.1|185080.1|184990.1|185067.1|184977.1|4
1739327250000|2025-02-12 02:27:30|185073.5|184983.5|185073.5|184983.5|185073.5|184983.5|185073.5|184983.5|1
1739327270000|2025-02-12 02:27:50|185065.6|184975.6|185065.6|184975.6|185065.6|184975.6|185065.6|184975.6|1
1739327300000|2025-02-12 02:28:20|185101.3|184971.3|185101.3|184971.3|185101.3|184971.3|185101.3|184971.3|1
1739327320000|2025-02-12 02:28:40|185073.3|184983.3|185068|184978|185073.3|184983.3|185058.6|184968.6|3
1739327330000|2025-02-12 02:28:50|185060|184970|185066.7|184976.7|185066.7|184976.7|185060|184970|2
1739327340000|2025-02-12 02:29:00|185072.8|184982.8|185072.8|184982.8|185072.8|184982.8|185072.8|184982.8|1
1739327350000|2025-02-12 02:29:10|185059.1|184969.1|185050.2|184960.2|185068.6|184978.6|185050.2|184960.2|7
1739327360000|2025-02-12 02:29:20|185042.4|184952.4|185042.4|184952.4|185042.4|184952.4|185042.4|184952.4|1
1739327370000|2025-02-12 02:29:30|185050|184960|185043.3|184953.3|185050.3|184960.3|185043.3|184953.3|4
1739327390000|2025-02-12 02:29:50|185036.4|184946.4|185045.5|184955.5|185045.5|184955.5|185036.4|184946.4|2
1739327400000|2025-02-12 02:30:00|185038.2|184948.2|185034.1|184944.1|185044.1|184954.1|185026.7|184936.7|8
1739327410000|2025-02-12 02:30:10|185041.5|184951.5|185035.4|184945.4|185042|184952|185033.7|184943.7|6
1739327420000|2025-02-12 02:30:20|185042.5|184952.5|185043.3|184953.3|185049.6|184959.6|185042.4|184952.4|5
1739327430000|2025-02-12 02:30:30|185049.4|184959.4|185044.3|184954.3|185049.4|184959.4|185035.2|184945.2|5
1739327440000|2025-02-12 02:30:40|185036.8|184946.8|185052.4|184962.4|185052.4|184962.4|185036.8|184946.8|5
1739327450000|2025-02-12 02:30:50|185059|184969|185051.2|184961.2|185059|184969|185051.2|184961.2|2
1739327460000|2025-02-12 02:31:00|185041.7|184951.7|185052.2|184962.2|185053.3|184963.3|185041.7|184951.7|3
1739327480000|2025-02-12 02:31:20|185060.7|184970.7|185062.7|184972.7|185069.5|184979.5|185056.9|184966.9|5
1739327490000|2025-02-12 02:31:30|185073|184983|185066.7|184976.7|185073|184983|185058.8|184968.8|4
1739327500000|2025-02-12 02:31:40|185074.6|184984.6|185066.1|184976.1|185075.9|184985.9|185066.1|184976.1|5
1739327510000|2025-02-12 02:31:50|185074.6|184984.6|185072.6|184982.6|185074.6|184984.6|185065.4|184975.4|6
1739327520000|2025-02-12 02:32:00|185078.6|184988.6|185083.4|184993.4|185097.4|185007.4|185072.2|184982.2|13
1739327530000|2025-02-12 02:32:10|185072.9|184982.9|185068.4|184978.4|185082.1|184992.1|185061.7|184971.7|8
1739327540000|2025-02-12 02:32:20|185059.6|184969.6|185059.6|184969.6|185059.6|184969.6|185059.6|184969.6|1
1739327550000|2025-02-12 02:32:30|185065.7|184975.7|185049.5|184959.5|185065.7|184975.7|185049.5|184959.5|3
1739327560000|2025-02-12 02:32:40|185063.7|184973.7|185061.8|184971.8|185066.8|184976.8|185044.2|184954.2|12
1739327570000|2025-02-12 02:32:50|185055.4|184965.4|185063.5|184973.5|185063.5|184973.5|185049.2|184959.2|6
1739327580000|2025-02-12 02:33:00|185056.6|184966.6|185040.7|184950.7|185056.6|184966.6|185040.5|184950.5|4
1739327590000|2025-02-12 02:33:10|185047.9|184957.9|185044|184954|185047.9|184957.9|185037.8|184947.8|3
1739327610000|2025-02-12 02:33:30|185025.4|184935.4|185033.6|184943.6|185033.6|184943.6|185025.4|184935.4|2
1739327630000|2025-02-12 02:33:50|185040.8|184950.8|185034.1|184944.1|185040.8|184950.8|185034.1|184944.1|2
1739327640000|2025-02-12 02:34:00|185028.1|184938.1|185035.4|184945.4|185035.4|184945.4|185027.1|184937.1|7
1739327650000|2025-02-12 02:34:10|185028.1|184938.1|185035.1|184945.1|185035.1|184945.1|185028.1|184938.1|2
1739327660000|2025-02-12 02:34:20|185029.1|184939.1|185034.5|184944.5|185035.2|184945.2|185025.3|184935.3|6
1739327670000|2025-02-12 02:34:30|185040.7|184950.7|185040.9|184950.9|185047|184957|185039.5|184949.5|5
1739327680000|2025-02-12 02:34:40|185050.6|184960.6|185044.2|184954.2|185050.6|184960.6|185044.2|184954.2|2
1739327690000|2025-02-12 02:34:50|185050.8|184960.8|185057|184967|185057|184967|185050.8|184960.8|2
1739327700000|2025-02-12 02:35:00|185048.4|184958.4|185049.5|184959.5|185057.4|184967.4|185047|184957|6
1739327710000|2025-02-12 02:35:10|185050.3|184960.3|185053.7|184963.7|185061.6|184971.6|185048.3|184958.3|6
1739327720000|2025-02-12 02:35:20|185062.4|184972.4|185058.4|184968.4|185077.4|184987.4|185051.9|184961.9|10
1739327730000|2025-02-12 02:35:30|185050.9|184960.9|185051.4|184961.4|185051.4|184961.4|185043.2|184953.2|3
1739327740000|2025-02-12 02:35:40|185057.3|184967.3|185056|184966|185063.2|184973.2|185048.7|184958.7|5
1739327750000|2025-02-12 02:35:50|185049.9|184959.9|185060|184970|185060.9|184970.9|185049.9|184959.9|3
1739327760000|2025-02-12 02:36:00|185067|184977|185066.8|184976.8|185071.6|184981.6|185060.6|184970.6|8
1739327770000|2025-02-12 02:36:10|185073.2|184983.2|185070.6|184980.6|185076.9|184986.9|185066.9|184976.9|6
1739327780000|2025-02-12 02:36:20|185076.6|184986.6|185064.5|184974.5|185076.6|184986.6|185049|184959|10
1739327790000|2025-02-12 02:36:30|185058.5|184968.5|185057.7|184967.7|185065|184975|185051.7|184961.7|9
1739327800000|2025-02-12 02:36:40|185067.4|184977.4|185054.1|184964.1|185067.4|184977.4|185053.1|184963.1|13
1739327810000|2025-02-12 02:36:50|185060.6|184970.6|185061.3|184971.3|185062.6|184972.6|185053.8|184963.8|9
1739327820000|2025-02-12 02:37:00|185067.8|184977.8|185072.2|184982.2|185085.9|184995.9|185051.5|184961.5|8
1739327830000|2025-02-12 02:37:10|185064.2|184974.2|185064.2|184974.2|185064.2|184974.2|185064.2|184974.2|1
1739327840000|2025-02-12 02:37:20|185073.2|184983.2|185071.4|184981.4|185079.5|184989.5|185070.9|184980.9|6
1739327850000|2025-02-12 02:37:30|185064.8|184974.8|185086.4|184996.4|185086.4|184996.4|185064.8|184974.8|3
1739327860000|2025-02-12 02:37:40|185076.6|184986.6|185070.6|184980.6|185077.2|184987.2|185056.9|184966.9|7
1739327870000|2025-02-12 02:37:50|185079.8|184989.8|185065.8|184975.8|185079.8|184989.8|185056.5|184966.5|5
1739327880000|2025-02-12 02:38:00|185058.8|184968.8|185071.6|184981.6|185072.9|184982.9|185058.8|184968.8|6
1739327890000|2025-02-12 02:38:10|185078|184988|185073.6|184983.6|185081.5|184991.5|185070.5|184980.5|6
1739327900000|2025-02-12 02:38:20|185081.3|184991.3|185076.5|184986.5|185081.3|184991.3|185068.7|184978.7|7
1739327910000|2025-02-12 02:38:30|185068.2|184978.2|185063.4|184973.4|185069.8|184979.8|185061.2|184971.2|4
1739327920000|2025-02-12 02:38:40|185056|184966|185055.2|184965.2|185062.2|184972.2|185055.2|184965.2|3
1739327940000|2025-02-12 02:39:00|185048.6|184958.6|185048.6|184958.6|185048.6|184958.6|185048.6|184958.6|1
1739327950000|2025-02-12 02:39:10|185038.8|184948.8|185045.2|184955.2|185052|184962|185038.8|184948.8|4
1739327960000|2025-02-12 02:39:20|185051.7|184961.7|185044|184954|185065|184975|185044|184954|4
1739327970000|2025-02-12 02:39:30|185052.8|184962.8|185044.9|184954.9|185052.8|184962.8|185038.4|184948.4|4
1739327980000|2025-02-12 02:39:40|185044.7|184954.7|185044.7|184954.7|185044.7|184954.7|185044.7|184954.7|1
1739327990000|2025-02-12 02:39:50|185037.4|184947.4|185037.4|184947.4|185037.4|184947.4|185037.4|184947.4|1
1739328000000|2025-02-12 02:40:00|185045.1|184955.1|185045.1|184955.1|185045.1|184955.1|185045.1|184955.1|1
1739328010000|2025-02-12 02:40:10|185039.1|184949.1|185039.1|184949.1|185039.1|184949.1|185039.1|184949.1|1
1739328020000|2025-02-12 02:40:20|185046.4|184956.4|185040|184950|185046.4|184956.4|185039.3|184949.3|4
1739328040000|2025-02-12 02:40:40|185047.7|184957.7|185061|184971|185061|184971|185046.6|184956.6|8
1739328050000|2025-02-12 02:40:50|185067.4|184977.4|185084.8|184994.8|185084.8|184994.8|185058.5|184968.5|7
1739328060000|2025-02-12 02:41:00|185077|184987|185076.4|184986.4|185083.5|184993.5|185069.6|184979.6|10
1739328070000|2025-02-12 02:41:10|185084.4|184994.4|185063.6|184973.6|185084.4|184994.4|185063.6|184973.6|6
1739328080000|2025-02-12 02:41:20|185073.2|184983.2|185066.8|184976.8|185088|184998|185066|184976|7
1739328090000|2025-02-12 02:41:30|185083.4|184993.4|185063.3|184973.3|185083.4|184993.4|185063.3|184973.3|4
1739328100000|2025-02-12 02:41:40|185056.6|184966.6|185056.6|184966.6|185056.6|184966.6|185056.6|184966.6|1
1739328110000|2025-02-12 02:41:50|185062.8|184972.8|185061.2|184971.2|185062.8|184972.8|185046.5|184956.5|7
1739328120000|2025-02-12 02:42:00|185053.3|184963.3|185047.2|184957.2|185053.3|184963.3|185047.2|184957.2|2
1739328130000|2025-02-12 02:42:10|185053.3|184963.3|185061.1|184971.1|185067.5|184977.5|185053.3|184963.3|3
1739328140000|2025-02-12 02:42:20|185054.6|184964.6|185061|184971|185064.8|184974.8|185054.6|184964.6|6
1739328150000|2025-02-12 02:42:30|185067.5|184977.5|185067.5|184977.5|185067.5|184977.5|185067.5|184977.5|1
1739328160000|2025-02-12 02:42:40|185073.7|184983.7|185071.2|184981.2|185073.7|184983.7|185065.2|184975.2|3
1739328170000|2025-02-12 02:42:50|185071.1|184981.1|185069.8|184979.8|185083.7|184993.7|185069.8|184979.8|5
1739328180000|2025-02-12 02:43:00|185062.9|184972.9|185070.3|184980.3|185077|184987|185062.9|184972.9|4
1739328190000|2025-02-12 02:43:10|185079.8|184989.8|185072.9|184982.9|185079.8|184989.8|185072.9|184982.9|2
1739328200000|2025-02-12 02:43:20|185080.1|184990.1|185072.1|184982.1|185080.1|184990.1|185065|184975|4
1739328220000|2025-02-12 02:43:40|185079.6|184989.6|185072.7|184982.7|185079.6|184989.6|185066.3|184976.3|5
1739328230000|2025-02-12 02:43:50|185066.4|184976.4|185066.9|184976.9|185073.2|184983.2|185066.4|184976.4|3
1739328240000|2025-02-12 02:44:00|185083.9|184993.9|185063.1|184973.1|185083.9|184993.9|185055.4|184965.4|9
1739328250000|2025-02-12 02:44:10|185056.8|184966.8|185044.2|184954.2|185056.8|184966.8|185044.2|184954.2|3
1739328260000|2025-02-12 02:44:20|185051|184961|185044.5|184954.5|185051|184961|185044.5|184954.5|2
1739328270000|2025-02-12 02:44:30|185050.5|184960.5|185044.4|184954.4|185050.5|184960.5|185044.4|184954.4|2
1739328280000|2025-02-12 02:44:40|185080.3|184950.3|185081.1|184951.1|185086|184956|185078.1|184948.1|10
1739328290000|2025-02-12 02:44:50|185072.3|184942.3|185072.3|184942.3|185072.3|184942.3|185072.3|184942.3|1
1739328300000|2025-02-12 02:45:00|185061.8|184931.8|185044.2|184954.2|185061.8|184954.2|185044.2|184931.8|2
1739328310000|2025-02-12 02:45:10|185051.7|184961.7|185044.4|184954.4|185051.7|184961.7|185044.4|184954.4|2
1739328320000|2025-02-12 02:45:20|185038|184948|185038.8|184948.8|185045.6|184955.6|185038|184948|6
1739328340000|2025-02-12 02:45:40|185045.9|184955.9|185045.9|184955.9|185045.9|184955.9|185045.9|184955.9|1
1739328350000|2025-02-12 02:45:50|185039.8|184949.8|185039.3|184949.3|185039.8|184949.8|185019.7|184929.7|8
1739328360000|2025-02-12 02:46:00|185030.9|184940.9|185029.9|184939.9|185037.4|184947.4|185029.9|184939.9|6
1739328370000|2025-02-12 02:46:10|185036.6|184946.6|185030.3|184940.3|185039.7|184949.7|185029.2|184939.2|4
1739328380000|2025-02-12 02:46:20|185023.4|184933.4|185031.9|184941.9|185031.9|184941.9|185022.2|184932.2|6
1739328390000|2025-02-12 02:46:30|185025.4|184935.4|185031.2|184941.2|185031.4|184941.4|185017.4|184927.4|8
1739328400000|2025-02-12 02:46:40|185034.1|184944.1|185028.5|184938.5|185035.9|184945.9|185026.8|184936.8|6
1739328410000|2025-02-12 02:46:50|185035.4|184945.4|185030.1|184940.1|185037.1|184947.1|185026.1|184936.1|4
1739328420000|2025-02-12 02:47:00|185036.2|184946.2|185038.1|184948.1|185038.1|184948.1|185029.3|184939.3|3
1739328430000|2025-02-12 02:47:10|185044.3|184954.3|185036.6|184946.6|185044.3|184954.3|185034|184944|5
1739328440000|2025-02-12 02:47:20|185043.4|184953.4|185036.1|184946.1|185043.4|184953.4|185036.1|184946.1|2
1739328450000|2025-02-12 02:47:30|185046.1|184956.1|185036.6|184946.6|185047.4|184957.4|185036.6|184946.6|6
1739328460000|2025-02-12 02:47:40|185047.3|184957.3|185048.2|184958.2|185058.4|184968.4|185045.8|184955.8|5
1739328470000|2025-02-12 02:47:50|185056.7|184966.7|185060.5|184970.5|185077.2|184987.2|185054.4|184964.4|7
1739328480000|2025-02-12 02:48:00|185053.2|184963.2|185058.8|184968.8|185066.6|184976.6|185053.2|184963.2|4
1739328490000|2025-02-12 02:48:10|185050.5|184960.5|185059.4|184969.4|185059.4|184969.4|185050.5|184960.5|2
1739328500000|2025-02-12 02:48:20|185052.8|184962.8|185043.9|184953.9|185052.8|184962.8|185043.9|184953.9|4
1739328510000|2025-02-12 02:48:30|185050.6|184960.6|185050.7|184960.7|185057.2|184967.2|185050.6|184960.6|3
1739328520000|2025-02-12 02:48:40|185044.2|184954.2|185061.1|184971.1|185061.1|184971.1|185044.2|184954.2|5
1739328530000|2025-02-12 02:48:50|185054.8|184964.8|185047.5|184957.5|185054.8|184964.8|185047.5|184957.5|2
1739328540000|2025-02-12 02:49:00|185038.6|184948.6|185045|184955|185045|184955|185038.6|184948.6|2
1739328550000|2025-02-12 02:49:10|185037.4|184947.4|185043.4|184953.4|185050|184960|185037.4|184947.4|4
1739328590000|2025-02-12 02:49:50|185066|184936|185066|184936|185066|184936|185066|184936|1
1739328600000|2025-02-12 02:50:00|185035.2|184945.2|185035|184945|185035.2|184945.2|185028.8|184938.8|3
1739328620000|2025-02-12 02:50:20|185041|184951|185041|184951|185041|184951|185041|184951|1
1739328650000|2025-02-12 02:50:50|185048|184958|185041.2|184951.2|185048|184958|185041.2|184951.2|2
1739328670000|2025-02-12 02:51:10|185046.9|184956.9|185040.5|184950.5|185046.9|184956.9|185040.5|184950.5|2
1739328690000|2025-02-12 02:51:30|185047.4|184957.4|185040|184950|185047.4|184957.4|185040|184950|2
1739328720000|2025-02-12 02:52:00|185049.3|184959.3|185046.1|184956.1|185049.3|184959.3|185036.7|184946.7|3
1739328730000|2025-02-12 02:52:10|185040.1|184950.1|185045.9|184955.9|185045.9|184955.9|185040.1|184950.1|2
1739328740000|2025-02-12 02:52:20|185038.5|184948.5|185044.9|184954.9|185044.9|184954.9|185038.5|184948.5|2
1739328750000|2025-02-12 02:52:30|185036.8|184946.8|185036.9|184946.9|185036.9|184946.9|185030.7|184940.7|3
1739328770000|2025-02-12 02:52:50|185044.5|184954.5|185052.1|184962.1|185052.1|184962.1|185044.5|184954.5|2
1739328780000|2025-02-12 02:53:00|185045.2|184955.2|185052.1|184962.1|185052.1|184962.1|185045.2|184955.2|2
1739328790000|2025-02-12 02:53:10|185042.7|184952.7|185048.2|184958.2|185055.5|184965.5|185042.7|184952.7|7
1739328800000|2025-02-12 02:53:20|185052|184962|185044.4|184954.4|185052|184962|185044.4|184954.4|2
1739328810000|2025-02-12 02:53:30|185051.3|184961.3|185051.3|184961.3|185051.3|184961.3|185051.3|184961.3|1
1739328820000|2025-02-12 02:53:40|185043.5|184953.5|185052.9|184962.9|185059.8|184969.8|185043.5|184953.5|4
1739328830000|2025-02-12 02:53:50|185046.3|184956.3|185046.3|184956.3|185046.3|184956.3|185046.3|184956.3|1
1739328840000|2025-02-12 02:54:00|185053.7|184963.7|185058.9|184968.9|185067.3|184977.3|185053.7|184963.7|6
1739328850000|2025-02-12 02:54:10|185063.7|184973.7|185082.1|184992.1|185090.6|185000.6|185063.7|184973.7|7
1739328860000|2025-02-12 02:54:20|185075.5|184985.5|185085.6|184995.6|185085.7|184995.7|185069.2|184979.2|11
1739328870000|2025-02-12 02:54:30|185072.1|184982.1|185076.1|184986.1|185100.9|185010.9|185072.1|184982.1|9
1739328880000|2025-02-12 02:54:40|185073.2|184983.2|185072.6|184982.6|185080.1|184990.1|185067.7|184977.7|10
1739328890000|2025-02-12 02:54:50|185083.6|184993.6|185065.9|184975.9|185083.6|184993.6|185065.9|184975.9|3
1739328900000|2025-02-12 02:55:00|185071.8|184981.8|185066.5|184976.5|185071.8|184981.8|185066.5|184976.5|2
1739328920000|2025-02-12 02:55:20|185072.6|184982.6|185065.9|184975.9|185072.6|184982.6|185065.9|184975.9|2
1739328930000|2025-02-12 02:55:30|185059.1|184969.1|185062.5|184972.5|185064.6|184974.6|185057.3|184967.3|4
1739328960000|2025-02-12 02:56:00|185056.9|184966.9|185051.3|184961.3|185061.9|184971.9|185044.4|184954.4|7
1739328970000|2025-02-12 02:56:10|185050.4|184960.4|185069.2|184979.2|185069.2|184979.2|185050.4|184960.4|6
1739328990000|2025-02-12 02:56:30|185061.7|184971.7|185064.9|184974.9|185064.9|184974.9|185052.6|184962.6|3
1739329000000|2025-02-12 02:56:40|185061.7|184971.7|185074.2|184984.2|185078.2|184988.2|185054|184964|7
1739329010000|2025-02-12 02:56:50|185087.6|184997.6|185089|184999|185091|185001|185080.2|184990.2|8
1739329020000|2025-02-12 02:57:00|185082.9|184992.9|185096.7|185006.7|185097.6|185007.6|185082.9|184992.9|4
1739329030000|2025-02-12 02:57:10|185102.5|185012.5|185103|185013|185103|185013|185095.8|185005.8|6
1739329040000|2025-02-12 02:57:20|185104.4|185014.4|185117.4|185027.4|185117.4|185027.4|185094.3|185004.3|11
1739329050000|2025-02-12 02:57:30|185111.2|185021.2|185111.2|185021.2|185111.2|185021.2|185111.2|185021.2|1
1739329080000|2025-02-12 02:58:00|185114.2|185024.2|185122.1|185032.1|185130.3|185040.3|185114.2|185024.2|5
1739329090000|2025-02-12 02:58:10|185114|185024|185127|185037|185127|185037|185114|185024|3
1739329100000|2025-02-12 02:58:20|185126.4|185036.4|185134.6|185044.6|185134.6|185044.6|185126.4|185036.4|2
1739329110000|2025-02-12 02:58:30|185127.1|185037.1|185119.4|185029.4|185136.5|185046.5|185119.4|185029.4|4
1739329140000|2025-02-12 02:59:00|185124|185034|185132.1|185042.1|185139.7|185049.7|185124|185034|4
1739329150000|2025-02-12 02:59:10|185127.2|185037.2|185114.5|185024.5|185127.2|185037.2|185114.5|185024.5|2
1739329160000|2025-02-12 02:59:20|185121.2|185031.2|185118.4|185028.4|185129.2|185039.2|185118.4|185028.4|4
1739329170000|2025-02-12 02:59:30|185125.8|185035.8|185118.4|185028.4|185125.8|185035.8|185118.4|185028.4|2
1739329180000|2025-02-12 02:59:40|185125.6|185035.6|185130.1|185040.1|185130.1|185040.1|185124.3|185034.3|3
1739329190000|2025-02-12 02:59:50|185121.5|185031.5|185126.8|185036.8|185136.3|185046.3|185121.5|185031.5|4
1739329200000|2025-02-12 03:00:00|185134.2|185044.2|185134.5|185044.5|185153.1|185063.1|185122.3|185032.3|24
1739329210000|2025-02-12 03:00:10|185133.5|185043.5|185130.7|185040.7|185135.8|185045.8|185123.4|185033.4|6
1739329220000|2025-02-12 03:00:20|185136.6|185046.6|185128|185038|185139.6|185049.6|185128|185038|21
1739329230000|2025-02-12 03:00:30|185122.9|185032.9|185179.9|185089.9|185179.9|185089.9|185122.9|185032.9|22
1739329240000|2025-02-12 03:00:40|185173.7|185083.7|185179|185089|185185.6|185095.6|185164.8|185074.8|13
1739329250000|2025-02-12 03:00:50|185172|185082|185165|185075|185172|185082|185156.7|185066.7|4
1739329260000|2025-02-12 03:01:00|185168.8|185078.8|185160.2|185070.2|185181.7|185091.7|185160.2|185070.2|10
1739329270000|2025-02-12 03:01:10|185166.1|185076.1|185154.9|185064.9|185169.7|185079.7|185154.9|185064.9|8
1739329280000|2025-02-12 03:01:20|185161.1|185071.1|185130.3|185040.3|185161.1|185071.1|185130.3|185040.3|10
1739329290000|2025-02-12 03:01:30|185141.5|185051.5|185148|185058|185148|185058|185134.5|185044.5|8
1739329300000|2025-02-12 03:01:40|185144.4|185054.4|185143.9|185053.9|185148.3|185058.3|185143.9|185053.9|3
1739329310000|2025-02-12 03:01:50|185128.8|185038.8|185128.3|185038.3|185128.8|185038.8|185128.3|185038.3|2
1739329320000|2025-02-12 03:02:00|185128.5|185038.5|185118|185028|185135.7|185045.7|185118|185028|5
1739329330000|2025-02-12 03:02:10|185122|185032|185127.4|185037.4|185132.8|185042.8|185120.4|185030.4|9
1739329340000|2025-02-12 03:02:20|185133.3|185043.3|185140|185050|185148.8|185058.8|185127|185037|10
1739329350000|2025-02-12 03:02:30|185132|185042|185133.3|185043.3|185148.1|185058.1|185132|185042|5
1739329360000|2025-02-12 03:02:40|185139.5|185049.5|185138.2|185048.2|185145.1|185055.1|185138.2|185048.2|5
1739329380000|2025-02-12 03:03:00|185142.4|185052.4|185138.1|185048.1|185154.1|185064.1|185135.7|185045.7|7
1739329390000|2025-02-12 03:03:10|185131.3|185041.3|185134.3|185044.3|185146.1|185056.1|185131.3|185041.3|10
1739329400000|2025-02-12 03:03:20|185139.4|185049.4|185130.6|185040.6|185139.4|185049.4|185130.6|185040.6|8
1739329410000|2025-02-12 03:03:30|185138.7|185048.7|185124.9|185034.9|185145.2|185055.2|185121.6|185031.6|16
1739329420000|2025-02-12 03:03:40|185131|185041|185127.9|185037.9|185131|185041|185124.5|185034.5|6
1739329430000|2025-02-12 03:03:50|185121.6|185031.6|185122|185032|185127.7|185037.7|185121.6|185031.6|3
1739329440000|2025-02-12 03:04:00|185127.5|185037.5|185126.7|185036.7|185136.7|185046.7|185126.7|185036.7|6
1739329450000|2025-02-12 03:04:10|185133.4|185043.4|185133.1|185043.1|185133.4|185043.4|185126.5|185036.5|5
1739329460000|2025-02-12 03:04:20|185139|185049|185139|185049|185139|185049|185133.2|185043.2|3
1739329470000|2025-02-12 03:04:30|185132.1|185042.1|185123.5|185033.5|185132.1|185042.1|185123.5|185033.5|5
1739329480000|2025-02-12 03:04:40|185116.4|185026.4|185116.4|185026.4|185116.4|185026.4|185116.4|185026.4|1
1739329490000|2025-02-12 03:04:50|185125|185035|185132.7|185042.7|185132.7|185042.7|185125|185035|4
1739329510000|2025-02-12 03:05:10|185125.1|185035.1|185112.6|185022.6|185125.1|185035.1|185103.2|185013.2|6
1739329520000|2025-02-12 03:05:20|185120|185030|185119.2|185029.2|185120|185030|185111.6|185021.6|7
1739329530000|2025-02-12 03:05:30|185110.7|185020.7|185110.7|185020.7|185110.7|185020.7|185110.7|185020.7|1
1739329540000|2025-02-12 03:05:40|185104.1|185014.1|185118.2|185028.2|185118.2|185028.2|185103.6|185013.6|4
1739329550000|2025-02-12 03:05:50|185126.3|185036.3|185118.6|185028.6|185126.3|185036.3|185118.6|185028.6|2
1739329560000|2025-02-12 03:06:00|185110.2|185020.2|185110.2|185020.2|185110.2|185020.2|185110.2|185020.2|1
1739329570000|2025-02-12 03:06:10|185118.3|185028.3|185118.5|185028.5|185118.5|185028.5|185109.4|185019.4|5
1739329590000|2025-02-12 03:06:30|185125.8|185035.8|185110.4|185020.4|185125.8|185035.8|185110.4|185020.4|3
1739329600000|2025-02-12 03:06:40|185119|185029|185119|185029|185119|185029|185119|185029|1
1739329610000|2025-02-12 03:06:50|185124.7|185034.7|185105.1|185015.1|185130.4|185040.4|185105.1|185015.1|7
1739329620000|2025-02-12 03:07:00|185112.6|185022.6|185109.7|185019.7|185121.4|185031.4|185109.4|185019.4|8
1739329630000|2025-02-12 03:07:10|185109.9|185019.9|185109.9|185019.9|185110.1|185020.1|185101.9|185011.9|4
1739329640000|2025-02-12 03:07:20|185118.8|185028.8|185100.3|185010.3|185118.8|185028.8|185100.3|185010.3|4
1739329650000|2025-02-12 03:07:30|185103.9|185013.9|185113.7|185023.7|185125.6|185035.6|185103.9|185013.9|5
1739329660000|2025-02-12 03:07:40|185118.5|185028.5|185130.8|185040.8|185130.8|185040.8|185118.5|185028.5|2
1739329670000|2025-02-12 03:07:50|185134.4|185044.4|185141|185051|185149.7|185059.7|185133.9|185043.9|12
1739329680000|2025-02-12 03:08:00|185136|185046|185130.1|185040.1|185147.3|185057.3|185127.1|185037.1|8
1739329690000|2025-02-12 03:08:10|185141.3|185051.3|185139.5|185049.5|185141.3|185051.3|185125.5|185035.5|9
1739329700000|2025-02-12 03:08:20|185129.9|185039.9|185131.5|185041.5|185135.4|185045.4|185124.7|185034.7|6
1739329710000|2025-02-12 03:08:30|185137.9|185047.9|185146.4|185056.4|185155|185065|185133|185043|12
1739329720000|2025-02-12 03:08:40|185154.6|185064.6|185150.8|185060.8|185162.5|185072.5|185148.9|185058.9|7
1739329730000|2025-02-12 03:08:50|185157.8|185067.8|185174.3|185084.3|185179|185089|185150.4|185060.4|11
1739329740000|2025-02-12 03:09:00|185169.6|185079.6|185168.1|185078.1|185169.6|185079.6|185152.3|185062.3|8
1739329750000|2025-02-12 03:09:10|185160.7|185070.7|185160.8|185070.8|185165.6|185075.6|185160.1|185070.1|4
1739329760000|2025-02-12 03:09:20|185158.1|185068.1|185164.1|185074.1|185168.3|185078.3|185158.1|185068.1|3
1739329770000|2025-02-12 03:09:30|185172|185082|185155.4|185065.4|185173.7|185083.7|185142.2|185052.2|7
1739329780000|2025-02-12 03:09:40|185161.8|185071.8|185162.4|185072.4|185169.2|185079.2|185159|185069|5
1739329790000|2025-02-12 03:09:50|185158.8|185068.8|185158.8|185068.8|185166.7|185076.7|185158.8|185068.8|3
1739329800000|2025-02-12 03:10:00|185166.6|185076.6|185151.1|185061.1|185166.6|185076.6|185151.1|185061.1|3
1739329810000|2025-02-12 03:10:10|185143.9|185053.9|185147.1|185057.1|185147.1|185057.1|185143.9|185053.9|2
1739329820000|2025-02-12 03:10:20|185154.1|185064.1|185154|185064|185154.1|185064.1|185144.9|185054.9|3
1739329830000|2025-02-12 03:10:30|185148.7|185058.7|185150.3|185060.3|185156.5|185066.5|185144.1|185054.1|5
1739329840000|2025-02-12 03:10:40|185144.5|185054.5|185150.2|185060.2|185155.8|185065.8|185142.4|185052.4|10
1739329850000|2025-02-12 03:10:50|185143.2|185053.2|185149.7|185059.7|185153.5|185063.5|185142.1|185052.1|7
1739329860000|2025-02-12 03:11:00|185166.3|185076.3|185153.9|185063.9|185166.3|185076.3|185147.5|185057.5|4
1739329870000|2025-02-12 03:11:10|185147.2|185057.2|185148.8|185058.8|185155.3|185065.3|185144.5|185054.5|6
1739329880000|2025-02-12 03:11:20|185156.6|185066.6|185172.3|185082.3|185172.3|185082.3|185149.8|185059.8|4
1739329890000|2025-02-12 03:11:30|185167|185077|185160.9|185070.9|185175.4|185085.4|185156.8|185066.8|15
1739329900000|2025-02-12 03:11:40|185160|185070|185163.8|185073.8|185169.7|185079.7|185156.1|185066.1|15
1739329910000|2025-02-12 03:11:50|185158.1|185068.1|185175.4|185085.4|185175.4|185085.4|185156.3|185066.3|11
1739329920000|2025-02-12 03:12:00|185167.1|185077.1|185161.1|185071.1|185174.7|185084.7|185161.1|185071.1|9
1739329930000|2025-02-12 03:12:10|185168.7|185078.7|185175.4|185085.4|185175.9|185085.9|185166.9|185076.9|9
1739329940000|2025-02-12 03:12:20|185170.2|185080.2|185151.5|185061.5|185174.9|185084.9|185151.5|185061.5|13
1739329950000|2025-02-12 03:12:30|185144.5|185054.5|185153.8|185063.8|185158.5|185068.5|185143.7|185053.7|11
1739329960000|2025-02-12 03:12:40|185146|185056|185140|185050|185146|185056|185132.7|185042.7|4
1739329970000|2025-02-12 03:12:50|185137.9|185047.9|185143.8|185053.8|185143.8|185053.8|185134.9|185044.9|5
1739329980000|2025-02-12 03:13:00|185136.5|185046.5|185138.1|185048.1|185142.1|185052.1|185131.2|185041.2|12
1739329990000|2025-02-12 03:13:10|185138.7|185048.7|185128.5|185038.5|185138.7|185048.7|185114.1|185024.1|12
1739330000000|2025-02-12 03:13:20|185134.9|185044.9|185139.1|185049.1|185142|185052|185128.4|185038.4|12
1739330010000|2025-02-12 03:13:30|185132.5|185042.5|185127.5|185037.5|185140.9|185050.9|185127.5|185037.5|15
1739330020000|2025-02-12 03:13:40|185132.7|185042.7|185122.5|185032.5|185135.2|185045.2|185122.5|185032.5|8
1739330030000|2025-02-12 03:13:50|185131.1|185041.1|185126.4|185036.4|185131.1|185041.1|185126.4|185036.4|3
1739330040000|2025-02-12 03:14:00|185134.2|185044.2|185129.6|185039.6|185136.8|185046.8|185128.4|185038.4|4
1739330050000|2025-02-12 03:14:10|185122.8|185032.8|185133.8|185043.8|185144.3|185054.3|185122.8|185032.8|11
1739330060000|2025-02-12 03:14:20|185144.7|185054.7|185129.9|185039.9|185145.1|185055.1|185129.9|185039.9|9
1739330070000|2025-02-12 03:14:30|185137.5|185047.5|185127.5|185037.5|185139.1|185049.1|185127.5|185037.5|7
1739330080000|2025-02-12 03:14:40|185120.4|185030.4|185134.6|185044.6|185142.1|185052.1|185120.4|185030.4|12
1739330090000|2025-02-12 03:14:50|185125|185035|185135.4|185045.4|185139.9|185049.9|185125|185035|5
1739330100000|2025-02-12 03:15:00|185139.2|185049.2|185127.4|185037.4|185145.2|185055.2|185127.4|185037.4|5
1739330110000|2025-02-12 03:15:10|185135.7|185045.7|185128.5|185038.5|185135.7|185045.7|185128.5|185038.5|4
1739330120000|2025-02-12 03:15:20|185133.5|185043.5|185140|185050|185141.4|185051.4|185131.1|185041.1|6
1739330130000|2025-02-12 03:15:30|185145.9|185055.9|185136.2|185046.2|185148.4|185058.4|185136.2|185046.2|7
1739330140000|2025-02-12 03:15:40|185141.7|185051.7|185153.2|185063.2|185153.2|185063.2|185137.2|185047.2|12
1739330150000|2025-02-12 03:15:50|185145.7|185055.7|185146|185056|185162.5|185072.5|185145.7|185055.7|6
1739330170000|2025-02-12 03:16:10|185137.7|185047.7|185137.7|185047.7|185137.7|185047.7|185137.7|185047.7|1
1739330180000|2025-02-12 03:16:20|185130.6|185040.6|185132.2|185042.2|185132.2|185042.2|185122.6|185032.6|4
1739330190000|2025-02-12 03:16:30|185140.7|185050.7|185133.1|185043.1|185140.7|185050.7|185124.1|185034.1|8
1739330200000|2025-02-12 03:16:40|185123.9|185033.9|185115.7|185025.7|185133.6|185043.6|185115.7|185025.7|6
1739330210000|2025-02-12 03:16:50|185123.3|185033.3|185123.3|185033.3|185123.3|185033.3|185123.3|185033.3|1
1739330220000|2025-02-12 03:17:00|185114.7|185024.7|185123.9|185033.9|185123.9|185033.9|185114.7|185024.7|2
1739330230000|2025-02-12 03:17:10|185119.3|185029.3|185130.9|185040.9|185130.9|185040.9|185114.6|185024.6|5
1739330240000|2025-02-12 03:17:20|185123.7|185033.7|185093.3|185003.3|185123.7|185033.7|185084.7|184994.7|5
1739330250000|2025-02-12 03:17:30|185100.8|185010.8|185088.6|184998.6|185101.7|185011.7|185080.9|184990.9|16
1739330260000|2025-02-12 03:17:40|185095.1|185005.1|185066.1|184976.1|185099.2|185009.2|185066.1|184976.1|15
1739330270000|2025-02-12 03:17:50|185071.6|184981.6|185074.1|184984.1|185086.5|184996.5|185068.9|184978.9|7
1739330280000|2025-02-12 03:18:00|185069|184979|185070.8|184980.8|185073.7|184983.7|185061.7|184971.7|8
1739330300000|2025-02-12 03:18:20|185079.8|184989.8|185111.5|185021.5|185111.5|185021.5|185070.6|184980.6|13
1739330310000|2025-02-12 03:18:30|185106.2|185016.2|185105.6|185015.6|185109.8|185019.8|185105.6|185015.6|3
1739330320000|2025-02-12 03:18:40|185110|185020|185102.3|185012.3|185110|185020|185102.3|185012.3|3
1739330330000|2025-02-12 03:18:50|185109.1|185019.1|185109.1|185019.1|185109.1|185019.1|185109.1|185019.1|1
1739330340000|2025-02-12 03:19:00|185116.5|185026.5|185116.5|185026.5|185116.5|185026.5|185116.5|185026.5|1
1739330350000|2025-02-12 03:19:10|185111.7|185021.7|185107.3|185017.3|185115|185025|185107.3|185017.3|6
1739330360000|2025-02-12 03:19:20|185102.1|185012.1|185116.9|185026.9|185117|185027|185101.3|185011.3|6
1739330370000|2025-02-12 03:19:30|185108.9|185018.9|185123.3|185033.3|185133.6|185043.6|185108.9|185018.9|4
1739330380000|2025-02-12 03:19:40|185130.6|185040.6|185121.5|185031.5|185136.9|185046.9|185119.6|185029.6|6
1739330390000|2025-02-12 03:19:50|185118.9|185028.9|185121.5|185031.5|185121.5|185031.5|185113.3|185023.3|4
1739330400000|2025-02-12 03:20:00|185128.7|185038.7|185127.1|185037.1|185128.7|185038.7|185119.8|185029.8|6
1739330410000|2025-02-12 03:20:10|185118.4|185028.4|185118.4|185028.4|185118.4|185028.4|185118.4|185028.4|1
1739330420000|2025-02-12 03:20:20|185112.4|185022.4|185113.8|185023.8|185113.9|185023.9|185106.5|185016.5|4
1739330430000|2025-02-12 03:20:30|185121.6|185031.6|185112.9|185022.9|185121.6|185031.6|185112.9|185022.9|4
1739330440000|2025-02-12 03:20:40|185122.5|185032.5|185122.5|185032.5|185122.5|185032.5|185122.5|185032.5|1
1739330450000|2025-02-12 03:20:50|185115.1|185025.1|185113.7|185023.7|185115.1|185025.1|185105.8|185015.8|3
1739330460000|2025-02-12 03:21:00|185104.6|185014.6|185113.3|185023.3|185113.3|185023.3|185104.6|185014.6|4
1739330470000|2025-02-12 03:21:10|185121.6|185031.6|185113.7|185023.7|185122|185032|185113.7|185023.7|5
1739330480000|2025-02-12 03:21:20|185121.6|185031.6|185121.6|185031.6|185121.6|185031.6|185121.6|185031.6|1
1739330490000|2025-02-12 03:21:30|185120.8|185030.8|185121|185031|185128.3|185038.3|185120.8|185030.8|3
1739330500000|2025-02-12 03:21:40|185113.4|185023.4|185116.2|185026.2|185122.5|185032.5|185107.8|185017.8|6
1739330510000|2025-02-12 03:21:50|185124.2|185034.2|185122.8|185032.8|185129.3|185039.3|185119.3|185029.3|4
1739330520000|2025-02-12 03:22:00|185130.5|185040.5|185117.9|185027.9|185130.5|185040.5|185117.9|185027.9|4
1739330530000|2025-02-12 03:22:10|185125.4|185035.4|185117.6|185027.6|185127.4|185037.4|185117.4|185027.4|9
1739330540000|2025-02-12 03:22:20|185110.4|185020.4|185103.5|185013.5|185110.4|185020.4|185103.5|185013.5|2
1739330550000|2025-02-12 03:22:30|185111.3|185021.3|185119.9|185029.9|185127.5|185037.5|185111.3|185021.3|3
1739330560000|2025-02-12 03:22:40|185111|185021|185145.2|185055.2|185145.2|185055.2|185111|185021|5
1739330570000|2025-02-12 03:22:50|185145.4|185055.4|185131.2|185041.2|185153.6|185063.6|185131.2|185041.2|11
1739330580000|2025-02-12 03:23:00|185139.6|185049.6|185127.4|185037.4|185139.6|185049.6|185127.4|185037.4|3
1739330610000|2025-02-12 03:23:30|185122.4|185032.4|185117.1|185027.1|185122.4|185032.4|185117.1|185027.1|2
1739330640000|2025-02-12 03:24:00|185125|185035|185132.5|185042.5|185132.5|185042.5|185125|185035|2
1739330660000|2025-02-12 03:24:20|185125.2|185035.2|185125.2|185035.2|185125.2|185035.2|185125.2|185035.2|1
1739330680000|2025-02-12 03:24:40|185135.5|185045.5|185127.9|185037.9|185135.5|185045.5|185127.9|185037.9|2
1739330690000|2025-02-12 03:24:50|185136.2|185046.2|185126.8|185036.8|185136.2|185046.2|185126.8|185036.8|2
1739330730000|2025-02-12 03:25:30|185147.7|185017.7|185133.9|185043.9|185147.7|185043.9|185133.9|185017.7|2
1739330770000|2025-02-12 03:26:10|185139.1|185049.1|185133.8|185043.8|185141.4|185051.4|185133.8|185043.8|3
1739330790000|2025-02-12 03:26:30|185142.2|185052.2|185132.5|185042.5|185142.2|185052.2|185132.5|185042.5|2
1739330800000|2025-02-12 03:26:40|185125.3|185035.3|185166.7|185076.7|185168.7|185078.7|185125.3|185035.3|9
1739330810000|2025-02-12 03:26:50|185159.8|185069.8|185162.6|185072.6|185167.4|185077.4|185153.8|185063.8|5
1739330830000|2025-02-12 03:27:10|185168.3|185078.3|185167.1|185077.1|185168.3|185078.3|185153.5|185063.5|7
1739330840000|2025-02-12 03:27:20|185159.2|185069.2|185161.6|185071.6|185175.2|185085.2|185157.7|185067.7|11
1739330850000|2025-02-12 03:27:30|185156.7|185066.7|185168.5|185078.5|185171.6|185081.6|185156.7|185066.7|4
1739330860000|2025-02-12 03:27:40|185184.6|185094.6|185201|185111|185203.1|185113.1|185174.3|185084.3|9
1739330870000|2025-02-12 03:27:50|185193.9|185103.9|185189.4|185099.4|185197.6|185107.6|185189.4|185099.4|4
1739330880000|2025-02-12 03:28:00|185181.8|185091.8|185193.7|185103.7|185196.6|185106.6|185181.8|185091.8|13
1739330890000|2025-02-12 03:28:10|185185.5|185095.5|185186.8|185096.8|185197.7|185107.7|185185.5|185095.5|8
1739330900000|2025-02-12 03:28:20|185198.9|185108.9|185191.8|185101.8|185198.9|185108.9|185186.4|185096.4|7
1739330910000|2025-02-12 03:28:30|185185|185095|185186.3|185096.3|185199.2|185109.2|185185|185095|6
1739330920000|2025-02-12 03:28:40|185190.1|185100.1|185187.2|185097.2|185199.1|185109.1|185179.4|185089.4|11
1739330930000|2025-02-12 03:28:50|185167.6|185077.6|185167.5|185077.5|185167.6|185077.6|185159.5|185069.5|3
1739330940000|2025-02-12 03:29:00|185162.7|185072.7|185180.1|185090.1|185193.9|185103.9|185153.4|185063.4|13
1739330950000|2025-02-12 03:29:10|185187.5|185097.5|185181.4|185091.4|185187.5|185097.5|185175|185085|5
1739330960000|2025-02-12 03:29:20|185188.3|185098.3|185181.3|185091.3|185188.3|185098.3|185180.3|185090.3|4
1739330970000|2025-02-12 03:29:30|185173.7|185083.7|185184.6|185094.6|185185.8|185095.8|185173.7|185083.7|5
1739330980000|2025-02-12 03:29:40|185174.9|185084.9|185187.6|185097.6|185188.2|185098.2|185173.6|185083.6|10
1739330990000|2025-02-12 03:29:50|185179.6|185089.6|185203|185113|185209.8|185119.8|185179.6|185089.6|6
1739331000000|2025-02-12 03:30:00|185210.1|185120.1|185206.5|185116.5|185214.4|185124.4|185198.5|185108.5|14
1739331010000|2025-02-12 03:30:10|185202.1|185112.1|185202.1|185112.1|185208.9|185118.9|185195.9|185105.9|14
1739331020000|2025-02-12 03:30:20|185196.6|185106.6|185200.1|185110.1|185205.4|185115.4|185196.6|185106.6|4
1739331030000|2025-02-12 03:30:30|185195.3|185105.3|185186.6|185096.6|185199.2|185109.2|185185.2|185095.2|13
1739331040000|2025-02-12 03:30:40|185196.1|185106.1|185178.9|185088.9|185196.1|185106.1|185177.4|185087.4|16
1739331050000|2025-02-12 03:30:50|185187.5|185097.5|185191.2|185101.2|185192|185102|185177.2|185087.2|7
1739331060000|2025-02-12 03:31:00|185207.1|185117.1|185197.2|185107.2|185207.1|185117.1|185188.7|185098.7|7
1739331070000|2025-02-12 03:31:10|185189.9|185099.9|185196.8|185106.8|185197.5|185107.5|185189.9|185099.9|5
1739331080000|2025-02-12 03:31:20|185189.1|185099.1|185186.6|185096.6|185194.6|185104.6|185186.6|185096.6|3
1739331090000|2025-02-12 03:31:30|185190.3|185100.3|185190.8|185100.8|185190.8|185100.8|185190.3|185100.3|2
1739331100000|2025-02-12 03:31:40|185195|185105|185193.1|185103.1|185221.2|185131.2|185193.1|185103.1|11
1739331110000|2025-02-12 03:31:50|185200.5|185110.5|185199.3|185109.3|185207|185117|185194.1|185104.1|9
1739331120000|2025-02-12 03:32:00|185193.2|185103.2|185199.5|185109.5|185199.5|185109.5|185193.2|185103.2|2
1739331130000|2025-02-12 03:32:10|185194.4|185104.4|185195.9|185105.9|185206.6|185116.6|185193.2|185103.2|6
1739331140000|2025-02-12 03:32:20|185202.5|185112.5|185207.9|185117.9|185207.9|185117.9|185202.5|185112.5|2
1739331150000|2025-02-12 03:32:30|185210.9|185120.9|185214.8|185124.8|185214.8|185124.8|185210.9|185120.9|2
1739331160000|2025-02-12 03:32:40|185226.2|185136.2|185245.7|185155.7|185245.7|185155.7|185212.7|185122.7|19
1739331170000|2025-02-12 03:32:50|185250.6|185160.6|185245.4|185155.4|185250.6|185160.6|185236.7|185146.7|23
1739331180000|2025-02-12 03:33:00|185250.3|185160.3|185271.8|185181.8|185275.8|185185.8|185243.1|185153.1|15
1739331190000|2025-02-12 03:33:10|185269|185179|185269.4|185179.4|185280.1|185190.1|185262.6|185172.6|27
1739331200000|2025-02-12 03:33:20|185277|185187|185264.1|185174.1|185277|185187|185261.8|185171.8|14
1739331210000|2025-02-12 03:33:30|185263|185173|185270.1|185180.1|185277.5|185187.5|185261.7|185171.7|10
1739331220000|2025-02-12 03:33:40|185264.5|185174.5|185264.9|185174.9|185269|185179|185253.8|185163.8|15
1739331230000|2025-02-12 03:33:50|185258.3|185168.3|185255.3|185165.3|185258.6|185168.6|185251.8|185161.8|8
1739331240000|2025-02-12 03:34:00|185246.5|185156.5|185264.1|185174.1|185264.1|185174.1|185246.5|185156.5|10
1739331250000|2025-02-12 03:34:10|185263.1|185173.1|185263.3|185173.3|185294.8|185181.5|185256|185126|17
1739331260000|2025-02-12 03:34:20|185262.1|185172.1|185266|185176|185271.7|185181.7|185250.1|185160.1|18
1739331270000|2025-02-12 03:34:30|185253.8|185163.8|185264.6|185174.6|185268.8|185178.8|185250.2|185160.2|15
1739331280000|2025-02-12 03:34:40|185254.7|185164.7|185254.7|185164.7|185271.1|185181.1|185249.5|185159.5|19
1739331290000|2025-02-12 03:34:50|185251.7|185161.7|185266.6|185176.6|185266.6|185176.6|185251.7|185161.7|4
1739331300000|2025-02-12 03:35:00|185269.4|185179.4|185263.7|185173.7|185269.4|185179.4|185260.4|185170.4|5
1739331310000|2025-02-12 03:35:10|185267.3|185177.3|185253.8|185163.8|185267.3|185177.3|185247.8|185157.8|5
1739331320000|2025-02-12 03:35:20|185258.9|185168.9|185261|185171|185266|185176|185252.4|185162.4|9
1739331330000|2025-02-12 03:35:30|185249.7|185159.7|185263.2|185173.2|185263.2|185173.2|185249.7|185159.7|4
1739331340000|2025-02-12 03:35:40|185260|185170|185261.8|185171.8|185262.6|185172.6|185260|185170|7
1739331350000|2025-02-12 03:35:50|185257.5|185167.5|185245.9|185155.9|185271.1|185181.1|185243.4|185153.4|14
1739331360000|2025-02-12 03:36:00|185239|185149|185259.4|185169.4|185263|185173|185239|185149|12
1739331370000|2025-02-12 03:36:10|185243.1|185153.1|185246.7|185156.7|185261.7|185171.7|185241.2|185151.2|10
1739331390000|2025-02-12 03:36:30|185237.1|185147.1|185237.3|185147.3|185251.5|185161.5|185229.8|185139.8|21
1739331400000|2025-02-12 03:36:40|185243.3|185153.3|185247.7|185157.7|185248.3|185158.3|185233|185143|10
1739331420000|2025-02-12 03:37:00|185255.1|185165.1|185244.2|185154.2|185255.1|185165.1|185228.8|185138.8|11
1739331430000|2025-02-12 03:37:10|185238.5|185148.5|185259.4|185169.4|185259.4|185169.4|185238.5|185148.5|3
1739331440000|2025-02-12 03:37:20|185258.9|185168.9|185248.1|185158.1|185259.2|185169.2|185248.1|185158.1|9
1739331450000|2025-02-12 03:37:30|185255.7|185165.7|185258.7|185168.7|185259.3|185169.3|185255.4|185165.4|4
1739331460000|2025-02-12 03:37:40|185248.8|185158.8|185246.3|185156.3|185249.7|185159.7|185229.4|185139.4|18
1739331470000|2025-02-12 03:37:50|185230.8|185140.8|185230.8|185140.8|185230.8|185140.8|185230.8|185140.8|1
1739331480000|2025-02-12 03:38:00|185244.3|185154.3|185247.4|185157.4|185248.4|185158.4|185238.2|185148.2|7
1739331490000|2025-02-12 03:38:10|185253.6|185163.6|185250.9|185160.9|185267.7|185177.7|185250.9|185160.9|7
1739331500000|2025-02-12 03:38:20|185246.5|185156.5|185246.5|185156.5|185246.5|185156.5|185246.5|185156.5|1
1739331510000|2025-02-12 03:38:30|185252|185162|185252.3|185162.3|185261.9|185171.9|185245.2|185155.2|10
1739331520000|2025-02-12 03:38:40|185260.4|185170.4|185258.3|185168.3|185260.4|185170.4|185250.3|185160.3|3
1739331540000|2025-02-12 03:39:00|185265.6|185175.6|185258.2|185168.2|185265.6|185175.6|185258.2|185168.2|2
1739331550000|2025-02-12 03:39:10|185249|185159|185263.4|185173.4|185267|185177|185249|185159|6
1739331560000|2025-02-12 03:39:20|185271.8|185181.8|185266.9|185176.9|185285.6|185195.6|185264|185174|25
1739331570000|2025-02-12 03:39:30|185275.7|185185.7|185275.4|185185.4|185283.7|185193.7|185263.8|185173.8|16
1739331580000|2025-02-12 03:39:40|185280.8|185190.8|185272.7|185182.7|185280.8|185190.8|185261.4|185171.4|12
1739331590000|2025-02-12 03:39:50|185264.1|185174.1|185265.5|185175.5|185277.5|185187.5|185258.5|185168.5|21
1739331600000|2025-02-12 03:40:00|185268.7|185178.7|185274.3|185184.3|185279.7|185189.7|185261|185171|11
1739331610000|2025-02-12 03:40:10|185261.7|185171.7|185266.6|185176.6|185275|185185|185255.6|185165.6|11
1739331620000|2025-02-12 03:40:20|185271.6|185181.6|185274.7|185184.7|185277.3|185187.3|185264.3|185174.3|6
1739331640000|2025-02-12 03:40:40|185254.5|185164.5|185269.7|185179.7|185271.2|185181.2|185254.5|185164.5|4
1739331650000|2025-02-12 03:40:50|185261.2|185171.2|185260.3|185170.3|185261.2|185171.2|185252.6|185162.6|3
1739331660000|2025-02-12 03:41:00|185265.2|185175.2|185268|185178|185269.6|185179.6|185265.2|185175.2|3
1739331680000|2025-02-12 03:41:20|185273.9|185183.9|185274|185184|185276.7|185186.7|185255.1|185165.1|11
1739331690000|2025-02-12 03:41:30|185264.3|185174.3|185274.5|185184.5|185280.4|185190.4|185261.4|185171.4|18
1739331710000|2025-02-12 03:41:50|185267.4|185177.4|185268.7|185178.7|185276.1|185186.1|185267.4|185177.4|4
1739331720000|2025-02-12 03:42:00|185260.8|185170.8|185282.8|185192.8|185301|185211|185260.8|185170.8|23
1739331730000|2025-02-12 03:42:10|185286|185196|185295.2|185205.2|185295.2|185205.2|185279.5|185189.5|8
1739331740000|2025-02-12 03:42:20|185290.3|185200.3|185280.8|185190.8|185290.3|185200.3|185270.4|185180.4|7
1739331760000|2025-02-12 03:42:40|185274.7|185184.7|185267.8|185177.8|185274.7|185184.7|185262.1|185172.1|3
1739331770000|2025-02-12 03:42:50|185259.7|185169.7|185264|185174|185264.4|185174.4|185256.2|185166.2|5
1739331780000|2025-02-12 03:43:00|185273|185183|185268.2|185178.2|185274.5|185184.5|185268.2|185178.2|4
1739331790000|2025-02-12 03:43:10|185260.7|185170.7|185261.8|185171.8|185266.7|185176.7|185257.4|185167.4|8
1739331800000|2025-02-12 03:43:20|185266.3|185176.3|185269|185179|185276.8|185186.8|185263.3|185173.3|6
1739331810000|2025-02-12 03:43:30|185273|185183|185279.8|185189.8|185287.1|185197.1|185273|185183|6
1739331820000|2025-02-12 03:43:40|185273|185183|185295.7|185205.7|185305.2|185215.2|185273|185183|14
1739331830000|2025-02-12 03:43:50|185301.4|185211.4|185297.2|185207.2|185305.1|185215.1|185287.9|185197.9|9
1739331840000|2025-02-12 03:44:00|185297.9|185207.9|185289.2|185199.2|185300.4|185210.4|185286.6|185196.6|9
1739331850000|2025-02-12 03:44:10|185286.3|185196.3|185303.6|185213.6|185308.3|185218.3|185285.3|185195.3|9
1739331860000|2025-02-12 03:44:20|185302.1|185212.1|185302.5|185212.5|185302.5|185212.5|185296.3|185206.3|3
1739331870000|2025-02-12 03:44:30|185300.9|185210.9|185304.5|185214.5|185310.7|185220.7|185300.9|185210.9|4
1739331880000|2025-02-12 03:44:40|185311.4|185221.4|185304.6|185214.6|185317.6|185227.6|185304.1|185214.1|6
1739331900000|2025-02-12 03:45:00|185310.9|185220.9|185312.9|185222.9|185325.1|185235.1|185307.1|185217.1|11
1739331910000|2025-02-12 03:45:10|185322.2|185232.2|185317.5|185227.5|185323.9|185233.9|185306.6|185216.6|11
1739331920000|2025-02-12 03:45:20|185323.9|185233.9|185317.1|185227.1|185323.9|185233.9|185306.4|185216.4|5
1739331930000|2025-02-12 03:45:30|185309.1|185219.1|185296.6|185206.6|185309.1|185219.1|185296.6|185206.6|2
1739331950000|2025-02-12 03:45:50|185303.7|185213.7|185300.4|185210.4|185304.4|185214.4|185299.9|185209.9|4
1739331960000|2025-02-12 03:46:00|185304.2|185214.2|185297.7|185207.7|185304.2|185214.2|185297.7|185207.7|3
1739331970000|2025-02-12 03:46:10|185306|185216|185306|185216|185306|185216|185306|185216|1
1739331980000|2025-02-12 03:46:20|185297.3|185207.3|185299.5|185209.5|185299.5|185209.5|185297.3|185207.3|2
1739331990000|2025-02-12 03:46:30|185294.4|185204.4|185301.3|185211.3|185301.3|185211.3|185294.4|185204.4|2
1739332020000|2025-02-12 03:47:00|185296.2|185206.2|185297|185207|185302.9|185212.9|185287.9|185197.9|10
1739332030000|2025-02-12 03:47:10|185302.1|185212.1|185301.8|185211.8|185305.8|185215.8|185293|185203|9
1739332050000|2025-02-12 03:47:30|185285.7|185195.7|185294.6|185204.6|185299.2|185209.2|185285.1|185195.1|12
1739332060000|2025-02-12 03:47:40|185300.4|185210.4|185303.2|185213.2|185303.2|185213.2|185290.8|185200.8|12
1739332070000|2025-02-12 03:47:50|185297.4|185207.4|185293.2|185203.2|185304|185214|185289.7|185199.7|7
1739332080000|2025-02-12 03:48:00|185300.8|185210.8|185289.7|185199.7|185304.5|185214.5|185287.9|185197.9|8
1739332090000|2025-02-12 03:48:10|185285.6|185195.6|185290|185200|185299.3|185209.3|185285.2|185195.2|10
1739332100000|2025-02-12 03:48:20|185284.7|185194.7|185284.2|185194.2|185284.7|185194.7|185279.3|185189.3|3
1739332110000|2025-02-12 03:48:30|185297.7|185207.7|185267.9|185177.9|185297.7|185207.7|185264.4|185174.4|7
1739332120000|2025-02-12 03:48:40|185262.9|185172.9|185269.4|185179.4|185269.4|185179.4|185262.9|185172.9|2
1739332130000|2025-02-12 03:48:50|185264.3|185174.3|185267.8|185177.8|185274.7|185184.7|185264.3|185174.3|3
1739332140000|2025-02-12 03:49:00|185273.8|185183.8|185279|185189|185285.5|185195.5|185270.2|185180.2|8
1739332150000|2025-02-12 03:49:10|185271.8|185181.8|185277.9|185187.9|185277.9|185187.9|185271.8|185181.8|2
1739332170000|2025-02-12 03:49:30|185283.5|185193.5|185281.9|185191.9|185287.9|185197.9|185277|185187|8
1739332180000|2025-02-12 03:49:40|185287.3|185197.3|185289.8|185199.8|185295.2|185205.2|185277.8|185187.8|20
1739332190000|2025-02-12 03:49:50|185283.3|185193.3|185282.4|185192.4|185294|185204|185272.1|185182.1|13
1739332200000|2025-02-12 03:50:00|185276|185186|185271.4|185181.4|185278.3|185188.3|185264.6|185174.6|8
1739332210000|2025-02-12 03:50:10|185266.3|185176.3|185287.9|185197.9|185298|185208|185266.3|185176.3|9
1739332220000|2025-02-12 03:50:20|185295.9|185205.9|185289.1|185199.1|185297.4|185207.4|185286.5|185196.5|6
1739332250000|2025-02-12 03:50:50|185298.9|185208.9|185296|185206|185304.6|185214.6|185296|185206|3
1739332270000|2025-02-12 03:51:10|185287.2|185197.2|185272.3|185182.3|185287.2|185197.2|185272.3|185182.3|3
1739332280000|2025-02-12 03:51:20|185282.5|185192.5|185281|185191|185288.8|185198.8|185281|185191|4
1739332290000|2025-02-12 03:51:30|185273.8|185183.8|185267.6|185177.6|185273.8|185183.8|185246.5|185156.5|14
1739332300000|2025-02-12 03:51:40|185272.1|185182.1|185231.9|185141.9|185272.1|185182.1|185221.9|185131.9|11
1739332310000|2025-02-12 03:51:50|185237.4|185147.4|185242.1|185152.1|185242.7|185152.7|185237.1|185147.1|4
1739332320000|2025-02-12 03:52:00|185235.3|185145.3|185238.2|185148.2|185238.2|185148.2|185220.7|185130.7|4
1739332330000|2025-02-12 03:52:10|185243.3|185153.3|185248.3|185158.3|185251.5|185161.5|185242.7|185152.7|5
1739332340000|2025-02-12 03:52:20|185254.1|185164.1|185254.1|185164.1|185254.1|185164.1|185254.1|185164.1|1
1739332360000|2025-02-12 03:52:40|185246.5|185156.5|185242.8|185152.8|185251.8|185161.8|185230.1|185140.1|8
1739332370000|2025-02-12 03:52:50|185239.1|185149.1|185239.1|185149.1|185239.1|185149.1|185239.1|185149.1|1
1739332380000|2025-02-12 03:53:00|185244.1|185154.1|185250.9|185160.9|185255.7|185165.7|185243.7|185153.7|9
1739332390000|2025-02-12 03:53:10|185244.6|185154.6|185256.3|185166.3|185256.3|185166.3|185244.6|185154.6|3
1739332400000|2025-02-12 03:53:20|185250.9|185160.9|185265.7|185175.7|185265.7|185175.7|185250.9|185160.9|3
1739332410000|2025-02-12 03:53:30|185260.9|185170.9|185251.8|185161.8|185260.9|185170.9|185244.6|185154.6|3
1739332420000|2025-02-12 03:53:40|185243.1|185153.1|185243.1|185153.1|185243.1|185153.1|185243.1|185153.1|1
1739332440000|2025-02-12 03:54:00|185248.7|185158.7|185257.3|185167.3|185260.4|185170.4|185248.7|185158.7|4
1739332450000|2025-02-12 03:54:10|185263.4|185173.4|185261.7|185171.7|185272.8|185182.8|185254.5|185164.5|7
1739332460000|2025-02-12 03:54:20|185267.5|185177.5|185280.1|185190.1|185280.1|185190.1|185260|185170|8
1739332470000|2025-02-12 03:54:30|185274.2|185184.2|185271.2|185181.2|185279.9|185189.9|185265.7|185175.7|17
1739332480000|2025-02-12 03:54:40|185263.8|185173.8|185273.5|185183.5|185278.6|185188.6|185263.6|185173.6|8
1739332490000|2025-02-12 03:54:50|185279.1|185189.1|185271.8|185181.8|185284.4|185194.4|185265.4|185175.4|15
1739332500000|2025-02-12 03:55:00|185278.2|185188.2|185273.8|185183.8|185284.2|185194.2|185270.5|185180.5|8
1739332510000|2025-02-12 03:55:10|185278.7|185188.7|185286|185196|185286|185196|185276|185186|4
1739332520000|2025-02-12 03:55:20|185280.1|185190.1|185278.7|185188.7|185280.1|185190.1|185273.7|185183.7|3
1739332540000|2025-02-12 03:55:40|185256.5|185166.5|185272.1|185182.1|185272.1|185182.1|185256.5|185166.5|2
1739332550000|2025-02-12 03:55:50|185277|185187|185276.9|185186.9|185277|185187|185276.9|185186.9|2
1739332580000|2025-02-12 03:56:20|185262|185172|185262.3|185172.3|185268|185178|185262|185172|3
1739332590000|2025-02-12 03:56:30|185267.5|185177.5|185267.5|185177.5|185267.5|185177.5|185267.5|185177.5|1
1739332600000|2025-02-12 03:56:40|185261.5|185171.5|185261.5|185171.5|185261.5|185171.5|185261.5|185171.5|1
1739332610000|2025-02-12 03:56:50|185268.1|185178.1|185251.7|185161.7|185268.1|185178.1|185251.7|185161.7|3
1739332640000|2025-02-12 03:57:20|185246.1|185156.1|185262.9|185172.9|185262.9|185172.9|185246.1|185156.1|3
1739332650000|2025-02-12 03:57:30|185256.5|185166.5|185252.3|185162.3|185256.5|185166.5|185247.5|185157.5|3
1739332670000|2025-02-12 03:57:50|185247|185157|185247|185157|185247|185157|185247|185157|1
1739332680000|2025-02-12 03:58:00|185236.7|185146.7|185241.9|185151.9|185241.9|185151.9|185236.7|185146.7|2
1739332690000|2025-02-12 03:58:10|185250.6|185160.6|185256.9|185166.9|185256.9|185166.9|185250.6|185160.6|2
1739332700000|2025-02-12 03:58:20|185250.9|185160.9|185250.9|185160.9|185250.9|185160.9|185250.9|185160.9|1
1739332710000|2025-02-12 03:58:30|185257.2|185167.2|185250.3|185160.3|185257.2|185167.2|185244|185154|4
1739332730000|2025-02-12 03:58:50|185258.1|185168.1|185252.7|185162.7|185258.1|185168.1|185252.7|185162.7|2
1739332740000|2025-02-12 03:59:00|185260.7|185170.7|185253.9|185163.9|185260.7|185170.7|185246.3|185156.3|5
1739332750000|2025-02-12 03:59:10|185246.8|185156.8|185246.8|185156.8|185246.8|185156.8|185246.8|185156.8|1
1739332760000|2025-02-12 03:59:20|185258.8|185168.8|185253.4|185163.4|185258.8|185168.8|185253.4|185163.4|2
1739332790000|2025-02-12 03:59:50|185244.4|185154.4|185247.2|185157.2|185247.2|185157.2|185244.4|185154.4|2
1739332800000|2025-02-12 04:00:00|185250.9|185160.9|185257.7|185167.7|185257.7|185167.7|185250.9|185160.9|4
1739332810000|2025-02-12 04:00:10|185254.2|185164.2|185248.1|185158.1|185254.2|185164.2|185237.4|185147.4|4
1739332820000|2025-02-12 04:00:20|185251.6|185161.6|185253.3|185163.3|185253.3|185163.3|185244.3|185154.3|4
1739332830000|2025-02-12 04:00:30|185249.6|185159.6|185249.6|185159.6|185249.6|185159.6|185249.6|185159.6|1
1739332840000|2025-02-12 04:00:40|185246|185156|185245.6|185155.6|185251.3|185161.3|185245.6|185155.6|3
1739332860000|2025-02-12 04:01:00|185249.4|185159.4|185251.4|185161.4|185253.6|185163.6|185246.1|185156.1|7
1739332870000|2025-02-12 04:01:10|185246.7|185156.7|185246.7|185156.7|185246.7|185156.7|185246.7|185156.7|1
1739332880000|2025-02-12 04:01:20|185250.6|185160.6|185250.1|185160.1|185250.6|185160.6|185245.7|185155.7|3
1739332890000|2025-02-12 04:01:30|185254.2|185164.2|185254.2|185164.2|185254.2|185164.2|185254.2|185164.2|1
1739332900000|2025-02-12 04:01:40|185256.6|185166.6|185323.1|185233.1|185338.8|185248.8|185256.6|185166.6|11
1739332910000|2025-02-12 04:01:50|185324|185234|185323.9|185233.9|185328.1|185238.1|185313.5|185223.5|16
1739332920000|2025-02-12 04:02:00|185317.9|185227.9|185331.7|185241.7|185331.7|185241.7|185317.9|185227.9|4
1739332930000|2025-02-12 04:02:10|185325.3|185235.3|185319.6|185229.6|185327.2|185237.2|185317.1|185227.1|6
1739332940000|2025-02-12 04:02:20|185323.3|185233.3|185332.8|185242.8|185332.8|185242.8|185318.5|185228.5|9
1739332950000|2025-02-12 04:02:30|185327.3|185237.3|185326.1|185236.1|185329.1|185239.1|185319.5|185229.5|9
1739332960000|2025-02-12 04:02:40|185321.1|185231.1|185311.3|185221.3|185324.3|185234.3|185311.3|185221.3|4
1739332970000|2025-02-12 04:02:50|185305.7|185215.7|185305.7|185215.7|185305.7|185215.7|185305.7|185215.7|1
1739332980000|2025-02-12 04:03:00|185300.9|185210.9|185301.4|185211.4|185308.1|185218.1|185300.9|185210.9|4
1739332990000|2025-02-12 04:03:10|185306.2|185216.2|185306.2|185216.2|185306.2|185216.2|185306.2|185216.2|1
1739333010000|2025-02-12 04:03:30|185298.5|185208.5|185301|185211|185319.1|185229.1|185294|185204|8
1739333020000|2025-02-12 04:03:40|185308.3|185218.3|185308.3|185218.3|185308.3|185218.3|185308.3|185218.3|1
1739333030000|2025-02-12 04:03:50|185302.3|185212.3|185304|185214|185304|185214|185296.8|185206.8|3
1739333040000|2025-02-12 04:04:00|185310|185220|185321.3|185231.3|185322.4|185232.4|185308.4|185218.4|7
1739333050000|2025-02-12 04:04:10|185316.2|185226.2|185318.7|185228.7|185321.4|185231.4|185313.9|185223.9|4
1739333070000|2025-02-12 04:04:30|185323.5|185233.5|185320.1|185230.1|185328.9|185238.9|185315.1|185225.1|9
1739333080000|2025-02-12 04:04:40|185314.5|185224.5|185321.8|185231.8|185321.8|185231.8|185314.5|185224.5|2
1739333090000|2025-02-12 04:04:50|185327.8|185237.8|185321.1|185231.1|185331|185241|185317.7|185227.7|8
1739333100000|2025-02-12 04:05:00|185326.9|185236.9|185331.1|185241.1|185333.9|185243.9|185326.1|185236.1|5
1739333110000|2025-02-12 04:05:10|185326.1|185236.1|185326.7|185236.7|185332.1|185242.1|185309.6|185219.6|10
1739333120000|2025-02-12 04:05:20|185320.1|185230.1|185322.5|185232.5|185323.3|185233.3|185317.5|185227.5|4
1739333130000|2025-02-12 04:05:30|185332.8|185242.8|185327.9|185237.9|185332.8|185242.8|185316.7|185226.7|5
1739333140000|2025-02-12 04:05:40|185318.4|185228.4|185320.6|185230.6|185320.6|185230.6|185318.4|185228.4|2
1739333150000|2025-02-12 04:05:50|185319.9|185229.9|185317.5|185227.5|185324.6|185234.6|185317.5|185227.5|3
1739333160000|2025-02-12 04:06:00|185327.9|185237.9|185327.9|185237.9|185327.9|185237.9|185327.9|185237.9|1
1739333170000|2025-02-12 04:06:10|185324.2|185234.2|185324.2|185234.2|185324.2|185234.2|185324.2|185234.2|1
1739333180000|2025-02-12 04:06:20|185330.5|185240.5|185338.2|185248.2|185343.8|185253.8|185330.5|185240.5|3
1739333190000|2025-02-12 04:06:30|185319.2|185229.2|185324.7|185234.7|185330.3|185240.3|185319.2|185229.2|3
1739333200000|2025-02-12 04:06:40|185329.8|185239.8|185320.8|185230.8|185329.8|185239.8|185320.8|185230.8|5
1739333210000|2025-02-12 04:06:50|185315.9|185225.9|185324.2|185234.2|185324.2|185234.2|185315.9|185225.9|4
1739333220000|2025-02-12 04:07:00|185314.6|185224.6|185321.8|185231.8|185321.8|185231.8|185314.6|185224.6|2
1739333240000|2025-02-12 04:07:20|185314|185224|185302.6|185212.6|185314|185224|185302.6|185212.6|2
1739333250000|2025-02-12 04:07:30|185309.8|185219.8|185309.8|185219.8|185309.8|185219.8|185309.8|185219.8|1
1739333270000|2025-02-12 04:07:50|185319.7|185229.7|185305.8|185215.8|185325.3|185235.3|185295.2|185205.2|7
1739333280000|2025-02-12 04:08:00|185311.6|185221.6|185306.7|185216.7|185311.6|185221.6|185306.7|185216.7|2
1739333290000|2025-02-12 04:08:10|185313|185223|185327.2|185237.2|185327.2|185237.2|185313|185223|5
1739333300000|2025-02-12 04:08:20|185322|185232|185321.6|185231.6|185322|185232|185315.6|185225.6|3
1739333310000|2025-02-12 04:08:30|185327.1|185237.1|185327.1|185237.1|185327.1|185237.1|185327.1|185237.1|1
1739333320000|2025-02-12 04:08:40|185320.4|185230.4|185326.4|185236.4|185326.4|185236.4|185320.4|185230.4|2
1739333330000|2025-02-12 04:08:50|185331.5|185241.5|185320.3|185230.3|185332.8|185242.8|185313.6|185223.6|9
1739333340000|2025-02-12 04:09:00|185315.2|185225.2|185319.3|185229.3|185319.3|185229.3|185315.2|185225.2|2
1739333360000|2025-02-12 04:09:20|185311.8|185221.8|185318.7|185228.7|185319.9|185229.9|185304.9|185214.9|4
1739333370000|2025-02-12 04:09:30|185323.5|185233.5|185319|185229|185323.5|185233.5|185312.7|185222.7|7
1739333380000|2025-02-12 04:09:40|185323.9|185233.9|185319.7|185229.7|185324.7|185234.7|185312|185222|5
1739333400000|2025-02-12 04:10:00|185326.4|185236.4|185334.3|185244.3|185334.3|185244.3|185321.3|185231.3|6
1739333410000|2025-02-12 04:10:10|185327.4|185237.4|185324.4|185234.4|185327.4|185237.4|185315.7|185225.7|5
1739333420000|2025-02-12 04:10:20|185330|185240|185325.5|185235.5|185330.5|185240.5|185324.3|185234.3|4
1739333430000|2025-02-12 04:10:30|185320.6|185230.6|185320.6|185230.6|185320.6|185230.6|185320.6|185230.6|1
1739333440000|2025-02-12 04:10:40|185315.7|185225.7|185319.7|185229.7|185324.8|185234.8|185313.9|185223.9|5
1739333450000|2025-02-12 04:10:50|185330.6|185240.6|185324.8|185234.8|185330.6|185240.6|185324.8|185234.8|2
1739333460000|2025-02-12 04:11:00|185329.8|185239.8|185333.8|185243.8|185340|185250|185319.8|185229.8|12
1739333470000|2025-02-12 04:11:10|185333.1|185243.1|185334.2|185244.2|185340|185250|185333.1|185243.1|3
1739333500000|2025-02-12 04:11:40|185339.7|185249.7|185334.1|185244.1|185339.7|185249.7|185334.1|185244.1|2
1739333530000|2025-02-12 04:12:10|185327.7|185237.7|185323.9|185233.9|185327.7|185237.7|185316.6|185226.6|4
1739333540000|2025-02-12 04:12:20|185319.1|185229.1|185321|185231|185324.3|185234.3|185312.8|185222.8|4
1739333550000|2025-02-12 04:12:30|185314|185224|185323.2|185233.2|185323.2|185233.2|185314|185224|3
1739333560000|2025-02-12 04:12:40|185315.4|185225.4|185317.1|185227.1|185321.1|185231.1|185311.3|185221.3|6
1739333570000|2025-02-12 04:12:50|185312.3|185222.3|185318.9|185228.9|185318.9|185228.9|185307.3|185217.3|4
1739333580000|2025-02-12 04:13:00|185314|185224|185313.8|185223.8|185320.9|185230.9|185306.4|185216.4|7
1739333590000|2025-02-12 04:13:10|185320.6|185230.6|185320.6|185230.6|185320.6|185230.6|185314.9|185224.9|3
1739333600000|2025-02-12 04:13:20|185315.5|185225.5|185321|185231|185327|185237|185313.1|185223.1|5
1739333610000|2025-02-12 04:13:30|185315.9|185225.9|185304.3|185214.3|185315.9|185225.9|185304.3|185214.3|3
1739333620000|2025-02-12 04:13:40|185310.5|185220.5|185320.8|185230.8|185320.8|185230.8|185310.5|185220.5|3
1739333630000|2025-02-12 04:13:50|185315.4|185225.4|185303.9|185213.9|185317.8|185227.8|185303.9|185213.9|3
1739333640000|2025-02-12 04:14:00|185297.6|185207.6|185303.5|185213.5|185303.5|185213.5|185297.6|185207.6|2
1739333670000|2025-02-12 04:14:30|185309.9|185219.9|185316.4|185226.4|185316.4|185226.4|185309.2|185219.2|4
1739333680000|2025-02-12 04:14:40|185310.9|185220.9|185310.9|185220.9|185310.9|185220.9|185310.9|185220.9|1
1739333690000|2025-02-12 04:14:50|185306.1|185216.1|185324.3|185234.3|185324.3|185234.3|185306.1|185216.1|3
1739333700000|2025-02-12 04:15:00|185316.8|185226.8|185323|185233|185323|185233|185316.8|185226.8|2
1739333710000|2025-02-12 04:15:10|185315.7|185225.7|185316|185226|185332.6|185242.6|185304.3|185214.3|8
1739333720000|2025-02-12 04:15:20|185310.4|185220.4|185321.8|185231.8|185321.8|185231.8|185310.4|185220.4|3
1739333730000|2025-02-12 04:15:30|185327.3|185237.3|185315.6|185225.6|185337.7|185247.7|185309.9|185219.9|8
1739333740000|2025-02-12 04:15:40|185307.8|185217.8|185306|185216|185316|185226|185301.6|185211.6|9
1739333750000|2025-02-12 04:15:50|185310.9|185220.9|185310.9|185220.9|185310.9|185220.9|185310.9|185220.9|1
1739333760000|2025-02-12 04:16:00|185318.8|185228.8|185329.1|185239.1|185329.1|185239.1|185318.8|185228.8|3
1739333770000|2025-02-12 04:16:10|185323.7|185233.7|185322.2|185232.2|185328.4|185238.4|185315.8|185225.8|5
1739333800000|2025-02-12 04:16:40|185338.7|185208.7|185338.7|185208.7|185338.7|185208.7|185338.7|185208.7|1
1739333810000|2025-02-12 04:16:50|185316.6|185226.6|185321.1|185231.1|185323|185233|185315.3|185225.3|4
1739333820000|2025-02-12 04:17:00|185310.3|185220.3|185297.7|185207.7|185310.3|185220.3|185297.2|185207.2|5
1739333830000|2025-02-12 04:17:10|185302.8|185212.8|185302.8|185212.8|185302.8|185212.8|185302.8|185212.8|1
1739333840000|2025-02-12 04:17:20|185308.4|185218.4|185313.2|185223.2|185313.2|185223.2|185308.4|185218.4|2
1739333850000|2025-02-12 04:17:30|185307.7|185217.7|185307.7|185217.7|185307.7|185217.7|185307.7|185217.7|1
1739333860000|2025-02-12 04:17:40|185315.9|185225.9|185304|185214|185315.9|185225.9|185304|185214|3
1739333870000|2025-02-12 04:17:50|185295.8|185205.8|185276.8|185186.8|185295.8|185205.8|185265.8|185175.8|5
1739333890000|2025-02-12 04:18:10|185278.9|185188.9|185280.2|185190.2|185280.2|185190.2|185278.9|185188.9|2
1739333900000|2025-02-12 04:18:20|185273.8|185183.8|185271.3|185181.3|185279.1|185189.1|185265.5|185175.5|7
1739333910000|2025-02-12 04:18:30|185276.2|185186.2|185265.6|185175.6|185276.2|185186.2|185258.6|185168.6|7
1739333920000|2025-02-12 04:18:40|185271.4|185181.4|185269.8|185179.8|185271.4|185181.4|185264.6|185174.6|3
1739333930000|2025-02-12 04:18:50|185263.2|185173.2|185268.3|185178.3|185268.3|185178.3|185263.2|185173.2|2
1739333940000|2025-02-12 04:19:00|185274.9|185184.9|185274.8|185184.8|185274.9|185184.9|185269|185179|3
1739333950000|2025-02-12 04:19:10|185269.6|185179.6|185275|185185|185275|185185|185269.6|185179.6|2
1739333960000|2025-02-12 04:19:20|185280.2|185190.2|185277.5|185187.5|185288|185198|185277.5|185187.5|4
1739333970000|2025-02-12 04:19:30|185270.6|185180.6|185276.2|185186.2|185276.2|185186.2|185270.6|185180.6|2
1739334000000|2025-02-12 04:20:00|185270|185180|185268.2|185178.2|185270|185180|185261.6|185171.6|3
1739334010000|2025-02-12 04:20:10|185260.7|185170.7|185267.8|185177.8|185267.8|185177.8|185260.7|185170.7|2
1739334020000|2025-02-12 04:20:20|185276.7|185186.7|185274.7|185184.7|185286.7|185196.7|185274.7|185184.7|7
1739334030000|2025-02-12 04:20:30|185284.7|185194.7|185276.2|185186.2|185290.5|185200.5|185273.6|185183.6|9
1739334040000|2025-02-12 04:20:40|185269|185179|185269|185179|185269|185179|185269|185179|1
1739334050000|2025-02-12 04:20:50|185262.2|185172.2|185265.8|185175.8|185265.8|185175.8|185257.3|185167.3|3
1739334060000|2025-02-12 04:21:00|185264.5|185174.5|185276.6|185186.6|185276.6|185186.6|185264.5|185174.5|4
1739334070000|2025-02-12 04:21:10|185271.4|185181.4|185253.3|185163.3|185271.4|185181.4|185253.3|185163.3|5
1739334080000|2025-02-12 04:21:20|185245.9|185155.9|185256.5|185166.5|185256.5|185166.5|185245.9|185155.9|3
1739334090000|2025-02-12 04:21:30|185261.8|185171.8|185261.8|185171.8|185261.8|185171.8|185261.8|185171.8|1
1739334120000|2025-02-12 04:22:00|185271.9|185141.9|185247.7|185157.7|185271.9|185164.2|185242.1|185141.9|5
1739334130000|2025-02-12 04:22:10|185240.3|185150.3|185238.9|185148.9|185244|185154|185233.9|185143.9|5
1739334140000|2025-02-12 04:22:20|185244.2|185154.2|185244.4|185154.4|185244.4|185154.4|185238.5|185148.5|3
1739334160000|2025-02-12 04:22:40|185238.7|185148.7|185241.7|185151.7|185242.7|185152.7|185233.4|185143.4|7
1739334170000|2025-02-12 04:22:50|185240.8|185150.8|185247.3|185157.3|185247.3|185157.3|185234.2|185144.2|5
1739334190000|2025-02-12 04:23:10|185236.4|185146.4|185236.4|185146.4|185236.4|185146.4|185236.4|185146.4|1
1739334200000|2025-02-12 04:23:20|185241.7|185151.7|185252|185162|185252|185162|185241.7|185151.7|2
1739334210000|2025-02-12 04:23:30|185238.8|185148.8|185261.2|185171.2|185261.2|185171.2|185238.8|185148.8|4
1739334220000|2025-02-12 04:23:40|185260.9|185170.9|185263|185173|185263|185173|185255.3|185165.3|3
1739334260000|2025-02-12 04:24:20|185277.8|185147.8|185277.8|185147.8|185277.8|185147.8|185277.8|185147.8|1
1739334270000|2025-02-12 04:24:30|185257.5|185167.5|185266.2|185176.2|185266.8|185176.8|185251|185161|9
1739334290000|2025-02-12 04:24:50|185260.7|185170.7|185266.1|185176.1|185266.1|185176.1|185260.7|185170.7|2
1739334300000|2025-02-12 04:25:00|185271.5|185181.5|185281.8|185191.8|185287.4|185197.4|185270.9|185180.9|6
1739334310000|2025-02-12 04:25:10|185273.8|185183.8|185276.2|185186.2|185276.2|185186.2|185262.8|185172.8|4
1739334320000|2025-02-12 04:25:20|185269.5|185179.5|185269.5|185179.5|185269.5|185179.5|185269.5|185179.5|1
1739334340000|2025-02-12 04:25:40|185263.8|185173.8|185263.8|185173.8|185263.8|185173.8|185263.8|185173.8|1
1739334360000|2025-02-12 04:26:00|185268.7|185178.7|185268.7|185178.7|185268.7|185178.7|185268.7|185178.7|1
1739334370000|2025-02-12 04:26:10|185275.3|185185.3|185272.6|185182.6|185291.6|185201.6|185272.6|185182.6|3
1739334390000|2025-02-12 04:26:30|185278.2|185188.2|185278.2|185188.2|185278.2|185188.2|185278.2|185188.2|1
1739334400000|2025-02-12 04:26:40|185273|185183|185274|185184|185274|185184|185266|185176|3
1739334410000|2025-02-12 04:26:50|185268.8|185178.8|185268.8|185178.8|185268.8|185178.8|185268.8|185178.8|1
1739334420000|2025-02-12 04:27:00|185274.7|185184.7|185279.6|185189.6|185292.1|185202.1|185274.2|185184.2|6
1739334460000|2025-02-12 04:27:40|185272.2|185182.2|185269|185179|185278.8|185188.8|185263.8|185173.8|4
1739334470000|2025-02-12 04:27:50|185274.5|185184.5|185285|185195|185285.9|185195.9|185274.5|185184.5|3
1739334480000|2025-02-12 04:28:00|185291.3|185201.3|185286|185196|185296|185206|185286|185196|6
1739334500000|2025-02-12 04:28:20|185277.6|185187.6|185282.3|185192.3|185282.3|185192.3|185277.6|185187.6|2
1739334510000|2025-02-12 04:28:30|185288.3|185198.3|185284.1|185194.1|185288.3|185198.3|185284.1|185194.1|2
1739334530000|2025-02-12 04:28:50|185290.7|185200.7|185285.5|185195.5|185290.7|185200.7|185285.5|185195.5|2
1739334550000|2025-02-12 04:29:10|185280.6|185190.6|185280.6|185190.6|185280.6|185190.6|185280.6|185190.6|1
1739334560000|2025-02-12 04:29:20|185287.2|185197.2|185292.3|185202.3|185292.3|185202.3|185287.2|185197.2|2
1739334570000|2025-02-12 04:29:30|185287.4|185197.4|185287.4|185197.4|185287.4|185197.4|185287.4|185197.4|1
1739334580000|2025-02-12 04:29:40|185292.7|185202.7|185284.4|185194.4|185292.7|185202.7|185284.4|185194.4|3
1739334600000|2025-02-12 04:30:00|185279.2|185189.2|185278.6|185188.6|185283.8|185193.8|185277.8|185187.8|6
1739334610000|2025-02-12 04:30:10|185284.2|185194.2|185310.5|185220.5|185310.5|185220.5|185284.2|185194.2|5
1739334620000|2025-02-12 04:30:20|185302.7|185212.7|185304.1|185214.1|185309|185219|185302.7|185212.7|3
1739334630000|2025-02-12 04:30:30|185309.4|185219.4|185311.7|185221.7|185319.4|185229.4|185309.4|185219.4|5
1739334660000|2025-02-12 04:31:00|185306.7|185216.7|185300.3|185210.3|185306.7|185216.7|185275.9|185185.9|7
1739334670000|2025-02-12 04:31:10|185294.3|185204.3|185294.3|185204.3|185294.3|185204.3|185294.3|185204.3|1
1739334720000|2025-02-12 04:32:00|185308.4|185178.4|185293.3|185203.3|185308.4|185203.3|185293.3|185178.4|2
1739334730000|2025-02-12 04:32:10|185288.1|185198.1|185300.2|185210.2|185305|185215|185266.6|185176.6|9
1739334740000|2025-02-12 04:32:20|185295.3|185205.3|185317.7|185227.7|185317.8|185227.8|185295.3|185205.3|8
1739334750000|2025-02-12 04:32:30|185311.8|185221.8|185317.4|185227.4|185317.4|185227.4|185311.8|185221.8|2
1739334770000|2025-02-12 04:32:50|185322.3|185232.3|185337.5|185247.5|185343|185253|185318.2|185228.2|12
1739334780000|2025-02-12 04:33:00|185344.1|185254.1|185337.8|185247.8|185344.1|185254.1|185337.8|185247.8|2
1739334810000|2025-02-12 04:33:30|185332.7|185242.7|185332.5|185242.5|185332.7|185242.7|185327.4|185237.4|3
1739334820000|2025-02-12 04:33:40|185325.1|185235.1|185324.7|185234.7|185325.1|185235.1|185319.3|185229.3|3
1739334840000|2025-02-12 04:34:00|185331.2|185241.2|185335.3|185245.3|185342.1|185252.1|185331.2|185241.2|6
1739334850000|2025-02-12 04:34:10|185324.9|185234.9|185336|185246|185336|185246|185324.9|185234.9|2
1739334870000|2025-02-12 04:34:30|185341.2|185251.2|185332.6|185242.6|185341.2|185251.2|185326.5|185236.5|5
1739334880000|2025-02-12 04:34:40|185334.2|185244.2|185337.3|185247.3|185343.9|185253.9|185334.2|185244.2|7
1739334900000|2025-02-12 04:35:00|185332.2|185242.2|185323.2|185233.2|185337.8|185247.8|185317.4|185227.4|9
1739334910000|2025-02-12 04:35:10|185328.5|185238.5|185323.5|185233.5|185336.3|185246.3|185323|185233|6
1739334920000|2025-02-12 04:35:20|185328.3|185238.3|185328.3|185238.3|185328.3|185238.3|185328.3|185238.3|1
1739334940000|2025-02-12 04:35:40|185333.5|185243.5|185327.7|185237.7|185333.5|185243.5|185327.7|185237.7|2
1739334950000|2025-02-12 04:35:50|185321.8|185231.8|185330.1|185240.1|185336.4|185246.4|185321.8|185231.8|5
1739335000000|2025-02-12 04:36:40|185335|185245|185335|185245|185335|185245|185335|185245|1
1739335010000|2025-02-12 04:36:50|185328.2|185238.2|185335.2|185245.2|185337.6|185247.6|185325.1|185235.1|7
1739335020000|2025-02-12 04:37:00|185329.6|185239.6|185332|185242|185340.6|185250.6|185328.3|185238.3|4
1739335040000|2025-02-12 04:37:20|185326.6|185236.6|185312.5|185222.5|185326.6|185236.6|185312.5|185222.5|2
1739335050000|2025-02-12 04:37:30|185319.3|185229.3|185319.3|185229.3|185319.3|185229.3|185319.3|185229.3|1
1739335060000|2025-02-12 04:37:40|185325|185235|185331.5|185241.5|185337.2|185247.2|185325|185235|3
1739335070000|2025-02-12 04:37:50|185325.3|185235.3|185321.8|185231.8|185325.3|185235.3|185289.9|185199.9|6
1739335080000|2025-02-12 04:38:00|185317|185227|185315|185225|185322.9|185232.9|185302.9|185212.9|8
1739335090000|2025-02-12 04:38:10|185306.6|185216.6|185317.5|185227.5|185317.5|185227.5|185306.6|185216.6|2
1739335110000|2025-02-12 04:38:30|185309.3|185219.3|185300.1|185210.1|185309.3|185219.3|185300.1|185210.1|2
1739335150000|2025-02-12 04:39:10|185312.6|185182.6|185312.6|185182.6|185312.6|185182.6|185312.6|185182.6|1
1739335160000|2025-02-12 04:39:20|185309.2|185219.2|185303.5|185213.5|185309.2|185219.2|185303.5|185213.5|2
1739335180000|2025-02-12 04:39:40|185309.1|185219.1|185309.1|185219.1|185309.1|185219.1|185309.1|185219.1|1
1739335200000|2025-02-12 04:40:00|185315.8|185225.8|185315.8|185225.8|185315.8|185225.8|185315.8|185225.8|1
1739335210000|2025-02-12 04:40:10|185321.1|185231.1|185336.3|185246.3|185339.5|185249.5|185321.1|185231.1|6
1739335220000|2025-02-12 04:40:20|185317.5|185227.5|185309.9|185219.9|185317.5|185227.5|185301.6|185211.6|4
1739335230000|2025-02-12 04:40:30|185316.7|185226.7|185305.1|185215.1|185321.8|185231.8|185305.1|185215.1|5
1739335250000|2025-02-12 04:40:50|185300.3|185210.3|185312.5|185222.5|185312.5|185222.5|185300.3|185210.3|3
1739335260000|2025-02-12 04:41:00|185306|185216|185300.6|185210.6|185306|185216|185300.6|185210.6|2
1739335270000|2025-02-12 04:41:10|185309.2|185219.2|185294.9|185204.9|185314.1|185224.1|185291.7|185201.7|6
1739335290000|2025-02-12 04:41:30|185300.4|185210.4|185292.2|185202.2|185300.4|185210.4|185292.2|185202.2|2
1739335300000|2025-02-12 04:41:40|185302.7|185212.7|185297.7|185207.7|185303.2|185213.2|185297.4|185207.4|9
1739335310000|2025-02-12 04:41:50|185292.6|185202.6|185300.2|185210.2|185306|185216|185292.6|185202.6|5
1739335320000|2025-02-12 04:42:00|185305.3|185215.3|185299.8|185209.8|185305.3|185215.3|185299.8|185209.8|2
1739335330000|2025-02-12 04:42:10|185305|185215|185313.3|185223.3|185313.3|185223.3|185299.6|185209.6|9
1739335340000|2025-02-12 04:42:20|185303.3|185213.3|185307.8|185217.8|185307.8|185217.8|185303.3|185213.3|2
1739335350000|2025-02-12 04:42:30|185312.6|185222.6|185312.6|185222.6|185312.6|185222.6|185312.6|185222.6|1
1739335360000|2025-02-12 04:42:40|185304.7|185214.7|185302.9|185212.9|185306.8|185216.8|185301.9|185211.9|4
1739335370000|2025-02-12 04:42:50|185296.2|185206.2|185302.8|185212.8|185302.8|185212.8|185296.2|185206.2|4
1739335380000|2025-02-12 04:43:00|185296.1|185206.1|185309.4|185219.4|185309.7|185219.7|185296.1|185206.1|15
1739335390000|2025-02-12 04:43:10|185303.8|185213.8|185309|185219|185309|185219|185303.8|185213.8|2
1739335400000|2025-02-12 04:43:20|185303.7|185213.7|185303.7|185213.7|185303.7|185213.7|185303.7|185213.7|1
1739335410000|2025-02-12 04:43:30|185308.8|185218.8|185308.8|185218.8|185308.8|185218.8|185308.8|185218.8|1
1739335430000|2025-02-12 04:43:50|185314.7|185224.7|185314.7|185224.7|185314.7|185224.7|185314.7|185224.7|1
1739335440000|2025-02-12 04:44:00|185320.5|185230.5|185319.9|185229.9|185326|185236|185309.8|185219.8|8
1739335450000|2025-02-12 04:44:10|185325.4|185235.4|185332.1|185242.1|185332.1|185242.1|185325.4|185235.4|2
1739335460000|2025-02-12 04:44:20|185334.7|185244.7|185335.3|185245.3|185342.8|185252.8|185329.2|185239.2|5
1739335470000|2025-02-12 04:44:30|185341.3|185251.3|185341.3|185251.3|185341.3|185251.3|185341.3|185251.3|1
1739335480000|2025-02-12 04:44:40|185335.3|185245.3|185337.5|185247.5|185344.8|185254.8|185335.3|185245.3|4
1739335500000|2025-02-12 04:45:00|185346.6|185256.6|185336.8|185246.8|185346.6|185256.6|185336.8|185246.8|2
1739335510000|2025-02-12 04:45:10|185311.6|185221.6|185318.3|185228.3|185318.3|185228.3|185311.6|185221.6|2
1739335520000|2025-02-12 04:45:20|185326|185236|185345.7|185255.7|185345.7|185255.7|185326|185236|2
1739335550000|2025-02-12 04:45:50|185355.7|185225.7|185337.2|185247.2|185355.7|185247.2|185337.2|185225.7|2
1739335560000|2025-02-12 04:46:00|185346.9|185256.9|185339|185249|185346.9|185256.9|185339|185249|2
1739335570000|2025-02-12 04:46:10|185335.9|185245.9|185335.9|185245.9|185335.9|185245.9|185335.9|185245.9|1
1739335580000|2025-02-12 04:46:20|185329|185239|185328.2|185238.2|185336|185246|185321.6|185231.6|10
1739335590000|2025-02-12 04:46:30|185334.9|185244.9|185328.3|185238.3|185334.9|185244.9|185328.3|185238.3|2
1739335600000|2025-02-12 04:46:40|185337.7|185247.7|185328.5|185238.5|185337.9|185247.9|185328.5|185238.5|7
1739335610000|2025-02-12 04:46:50|185322|185232|185326.9|185236.9|185334.5|185244.5|185319.9|185229.9|8
1739335620000|2025-02-12 04:47:00|185325|185235|185312.8|185222.8|185333|185243|185312.8|185222.8|10
1739335630000|2025-02-12 04:47:10|185319.2|185229.2|185319.3|185229.3|185319.3|185229.3|185312.8|185222.8|4
1739335640000|2025-02-12 04:47:20|185332|185242|185320.3|185230.3|185332|185242|185311.9|185221.9|9
1739335650000|2025-02-12 04:47:30|185312|185222|185318.4|185228.4|185318.4|185228.4|185310|185220|5
1739335660000|2025-02-12 04:47:40|185324.8|185234.8|185320|185230|185331.4|185241.4|185317.3|185227.3|5
1739335670000|2025-02-12 04:47:50|185328.2|185238.2|185322.4|185232.4|185330.2|185240.2|185316.4|185226.4|5
1739335680000|2025-02-12 04:48:00|185319.9|185229.9|185329.1|185239.1|185329.1|185239.1|185319.9|185229.9|4
1739335690000|2025-02-12 04:48:10|185335.5|185245.5|185335.6|185245.6|185342.1|185252.1|185335.5|185245.5|3
1739335700000|2025-02-12 04:48:20|185327.3|185237.3|185326.2|185236.2|185327.3|185237.3|185319.6|185229.6|3
1739335710000|2025-02-12 04:48:30|185332.8|185242.8|185332.8|185242.8|185332.8|185242.8|185332.8|185242.8|1
1739335730000|2025-02-12 04:48:50|185340.8|185250.8|185340.8|185250.8|185340.8|185250.8|185340.8|185250.8|1
1739335740000|2025-02-12 04:49:00|185328.4|185238.4|185334.9|185244.9|185334.9|185244.9|185328.4|185238.4|4
1739335750000|2025-02-12 04:49:10|185328.5|185238.5|185344.1|185254.1|185344.1|185254.1|185328.5|185238.5|5
1739335770000|2025-02-12 04:49:30|185350.4|185260.4|185340|185250|185350.4|185260.4|185338|185248|6
1739335790000|2025-02-12 04:49:50|185346.4|185256.4|185340.1|185250.1|185346.4|185256.4|185332.3|185242.3|4
1739335800000|2025-02-12 04:50:00|185347.4|185257.4|185337.1|185247.1|185347.4|185257.4|185337.1|185247.1|2
1739335810000|2025-02-12 04:50:10|185344.2|185254.2|185336.5|185246.5|185344.2|185254.2|185336.5|185246.5|2
1739335820000|2025-02-12 04:50:20|185330|185240|185330|185240|185337.2|185247.2|185322.4|185232.4|4
1739335830000|2025-02-12 04:50:30|185338.3|185248.3|185339.3|185249.3|185339.3|185249.3|185330.2|185240.2|3
1739335860000|2025-02-12 04:51:00|185329.9|185239.9|185329.9|185239.9|185329.9|185239.9|185329.9|185239.9|1
1739335870000|2025-02-12 04:51:10|185337.4|185247.4|185338.8|185248.8|185344.6|185254.6|185337.4|185247.4|3
1739335900000|2025-02-12 04:51:40|185352.4|185222.4|185346.1|185256.1|185355.5|185256.1|185346.1|185222.4|3
1739335920000|2025-02-12 04:52:00|185340.1|185250.1|185340.1|185250.1|185340.1|185250.1|185340.1|185250.1|1
1739335940000|2025-02-12 04:52:20|185346.5|185256.5|185346.5|185256.5|185346.5|185256.5|185346.5|185256.5|1
1739335970000|2025-02-12 04:52:50|185359.6|185229.6|185378.7|185288.7|185400|185310|185359.6|185229.6|9
1739335980000|2025-02-12 04:53:00|185371.3|185281.3|185392.7|185302.7|185392.7|185302.7|185371.3|185281.3|11
1739335990000|2025-02-12 04:53:10|185386.6|185296.6|185385.8|185295.8|185386.6|185296.6|185378.5|185288.5|5
1739336000000|2025-02-12 04:53:20|185378.5|185288.5|185378.3|185288.3|185378.6|185288.6|185370.8|185280.8|6
1739336010000|2025-02-12 04:53:30|185371.7|185281.7|185374.4|185284.4|185377.9|185287.9|185368.7|185278.7|7
1739336020000|2025-02-12 04:53:40|185381.5|185291.5|185367.5|185277.5|185381.5|185291.5|185367.5|185277.5|3
1739336030000|2025-02-12 04:53:50|185373.5|185283.5|185373.5|185283.5|185373.5|185283.5|185373.5|185283.5|1
1739336040000|2025-02-12 04:54:00|185379.6|185289.6|185391.3|185261.3|185391.3|185292.6|185376.5|185258.2|6
1739336050000|2025-02-12 04:54:10|185389.2|185259.2|185391.6|185261.6|185391.6|185261.6|185389.2|185259.2|2
1739336060000|2025-02-12 04:54:20|185386.7|185256.7|185387.4|185257.4|185389.4|185259.4|185381.5|185251.5|5
1739336070000|2025-02-12 04:54:30|185387.6|185257.6|185389.7|185259.7|185391.9|185261.9|185382.6|185252.6|6
1739336080000|2025-02-12 04:54:40|185386.3|185256.3|185389|185259|185389|185259|185378.1|185248.1|3
1739336090000|2025-02-12 04:54:50|185386.1|185256.1|185396.1|185266.1|185396.1|185266.1|185380.8|185250.8|19
1739336100000|2025-02-12 04:55:00|185392.9|185262.9|185409|185279|185413.2|185283.2|185392.9|185262.9|10
1739336110000|2025-02-12 04:55:10|185406.3|185276.3|185397.5|185267.5|185406.3|185276.3|185395.1|185265.1|7
1739336120000|2025-02-12 04:55:20|185395.3|185265.3|185395.7|185265.7|185398.6|185268.6|185392.9|185262.9|7
1739336130000|2025-02-12 04:55:30|185391|185261|185393.5|185263.5|185393.5|185263.5|185391|185261|2
1739336140000|2025-02-12 04:55:40|185390.8|185260.8|185393.1|185263.1|185393.1|185263.1|185390.8|185260.8|2
1739336150000|2025-02-12 04:55:50|185384.7|185254.7|185391.6|185261.6|185391.6|185261.6|185384.7|185254.7|3
1739336160000|2025-02-12 04:56:00|185394|185264|185396.1|185266.1|185396.1|185266.1|185394|185264|2
1739336170000|2025-02-12 04:56:10|185398.2|185268.2|185398.2|185268.2|185398.2|185268.2|185398.2|185268.2|1
1739336180000|2025-02-12 04:56:20|185400.5|185270.5|185397.7|185267.7|185404.8|185274.8|185397.7|185267.7|9
1739336190000|2025-02-12 04:56:30|185403|185273|185392.4|185262.4|185404.5|185274.5|185392.4|185262.4|8
1739336200000|2025-02-12 04:56:40|185395.6|185265.6|185396.4|185266.4|185396.4|185266.4|185388.5|185258.5|7
1739336210000|2025-02-12 04:56:50|185393.5|185263.5|185412.5|185282.5|185414.5|185284.5|185393.5|185263.5|10
1739336230000|2025-02-12 04:57:10|185410.3|185280.3|185414.4|185284.4|185417|185287|185410.3|185280.3|7
1739336240000|2025-02-12 04:57:20|185434.2|185304.2|185419.3|185289.3|185434.2|185304.2|185416.1|185286.1|8
1739336250000|2025-02-12 04:57:30|185421.9|185291.9|185477.1|185268.2|185499.8|185291.9|185421.9|185262.6|11
1739336260000|2025-02-12 04:57:40|185473.3|185264.4|185474.1|185265.2|185474.1|185265.2|185473.3|185264.4|2
1739336270000|2025-02-12 04:57:50|185470.7|185261.7|185426|185296|185474.4|185296|185423|185257.1|13
1739336280000|2025-02-12 04:58:00|185423.5|185293.5|185423.5|185293.5|185423.5|185293.5|185423.5|185293.5|1
1739336290000|2025-02-12 04:58:10|185426.4|185296.4|185429.9|185299.9|185429.9|185299.9|185425.2|185295.2|5
1739336300000|2025-02-12 04:58:20|185427.9|185297.9|185435.1|185305.1|185435.1|185305.1|185427.9|185297.9|3
1739336320000|2025-02-12 04:58:40|185430.2|185300.2|185436.7|185306.7|185436.7|185306.7|185430.2|185300.2|3
1739336330000|2025-02-12 04:58:50|185434.6|185304.6|185434.6|185304.6|185434.6|185304.6|185434.6|185304.6|1
1739336350000|2025-02-12 04:59:10|185429.1|185299.1|185434.4|185304.4|185434.4|185304.4|185429.1|185299.1|4
1739336360000|2025-02-12 04:59:20|185432|185302|185432.9|185302.9|185432.9|185302.9|185429.9|185299.9|3
1739336370000|2025-02-12 04:59:30|185430.7|185300.7|185432.7|185302.7|185432.7|185302.7|185430.7|185300.7|2
1739336380000|2025-02-12 04:59:40|185430.4|185300.4|185430.4|185300.4|185430.4|185300.4|185430.4|185300.4|1
1739336400000|2025-02-12 05:00:00|185432.8|185302.8|185417|185327|185432.8|185331.3|185402.4|185295.2|23
1739336410000|2025-02-12 05:00:10|185415.1|185325.1|185422.1|185332.1|185422.1|185332.1|185410.9|185320.9|14
1739336420000|2025-02-12 05:00:20|185420.2|185330.2|185425.7|185335.7|185431.3|185341.3|185420.1|185330.1|11
1739336430000|2025-02-12 05:00:30|185428|185338|185426.8|185336.8|185431.3|185341.3|185421.2|185331.2|11
1739336440000|2025-02-12 05:00:40|185429.4|185339.4|185428.7|185338.7|185430|185340|185421.1|185331.1|6
1739336450000|2025-02-12 05:00:50|185426.2|185336.2|185428.7|185338.7|185429.2|185339.2|185420.1|185330.1|8
1739336460000|2025-02-12 05:01:00|185426.4|185336.4|185428.6|185338.6|185429.9|185339.9|185423.8|185333.8|9
1739336470000|2025-02-12 05:01:10|185430.3|185340.3|185431.7|185341.7|185431.7|185341.7|185427.5|185337.5|3
1739336480000|2025-02-12 05:01:20|185430.6|185340.6|185430.6|185340.6|185430.6|185340.6|185430.6|185340.6|1
1739336490000|2025-02-12 05:01:30|185424.7|185334.7|185429.5|185339.5|185429.5|185339.5|185424.7|185334.7|2
1739336500000|2025-02-12 05:01:40|185431.5|185341.5|185431.5|185341.5|185431.5|185341.5|185431.5|185341.5|1
1739336510000|2025-02-12 05:01:50|185433.8|185343.8|185430.6|185340.6|185433.8|185343.8|185430.6|185340.6|4
1739336520000|2025-02-12 05:02:00|185424.1|185334.1|185422.9|185332.9|185426.7|185336.7|185414|185324|15
1739336530000|2025-02-12 05:02:10|185426.9|185336.9|185414.3|185324.3|185426.9|185336.9|185414.3|185324.3|4
1739336540000|2025-02-12 05:02:20|185412|185322|185414.4|185324.4|185422.8|185332.8|185412|185322|7
1739336550000|2025-02-12 05:02:30|185409.9|185319.9|185416.4|185326.4|185416.4|185326.4|185408|185318|9
1739336560000|2025-02-12 05:02:40|185412.7|185322.7|185413|185323|185415.4|185325.4|185410.6|185320.6|5
1739336570000|2025-02-12 05:02:50|185415.2|185325.2|185401.7|185311.7|185415.2|185325.2|185399.6|185309.6|9
1739336580000|2025-02-12 05:03:00|185403.3|185313.3|185397.6|185307.6|185416.2|185326.2|185390|185300|19
1739336590000|2025-02-12 05:03:10|185399.2|185309.2|185409|185319|185409|185319|185399.2|185309.2|9
1739336600000|2025-02-12 05:03:20|185407.1|185317.1|185399.9|185309.9|185409.6|185319.6|185397.9|185307.9|16
1739336610000|2025-02-12 05:03:30|185399.6|185309.6|185400.6|185310.6|185407.5|185317.5|185384|185294|19
1739336620000|2025-02-12 05:03:40|185401.5|185311.5|185393.4|185303.4|185407.5|185317.5|185393.4|185303.4|21
1739336630000|2025-02-12 05:03:50|185395.6|185305.6|185399.2|185309.2|185405.1|185315.1|185395.6|185305.6|25
1739336640000|2025-02-12 05:04:00|185402|185312|185401.6|185311.6|185404.9|185314.9|185396.8|185306.8|21
1739336650000|2025-02-12 05:04:10|185399.4|185309.4|185402.7|185312.7|185404.8|185314.8|185398.9|185308.9|18
1739336660000|2025-02-12 05:04:20|185402.3|185312.3|185402|185312|185405.2|185315.2|185399.3|185309.3|27
1739336670000|2025-02-12 05:04:30|185404.3|185314.3|185399.5|185309.5|185408.5|185318.5|185399.5|185309.5|23
1739336680000|2025-02-12 05:04:40|185402.3|185312.3|185396.1|185306.1|185407.6|185317.6|185396.1|185306.1|22
1739336690000|2025-02-12 05:04:50|185400.1|185310.1|185403|185313|185406.4|185316.4|185393.3|185303.3|18
1739336700000|2025-02-12 05:05:00|185414.4|185324.4|185424.2|185334.2|185426.6|185336.6|185413.3|185323.3|15
1739336710000|2025-02-12 05:05:10|185422.8|185332.8|185428|185338|185429.2|185339.2|185422.4|185332.4|12
1739336720000|2025-02-12 05:05:20|185421.6|185331.6|185409.2|185319.2|185421.6|185331.6|185396.7|185306.7|7
1739336730000|2025-02-12 05:05:30|185405.7|185315.7|185408.6|185318.6|185412.5|185322.5|185403.8|185313.8|20
1739336740000|2025-02-12 05:05:40|185409.8|185319.8|185401.9|185311.9|185410.4|185320.4|185399.5|185309.5|15
1739336750000|2025-02-12 05:05:50|185398|185308|185405.6|185315.6|185405.6|185315.6|185398|185308|6
1739336760000|2025-02-12 05:06:00|185406.1|185316.1|185408|185318|185408.4|185318.4|185400.4|185310.4|7
1739336770000|2025-02-12 05:06:10|185405.7|185315.7|185396.5|185306.5|185405.7|185315.7|185391.7|185301.7|10
1739336780000|2025-02-12 05:06:20|185393|185303|185386.2|185296.2|185395.7|185305.7|185386.2|185296.2|6
1739336790000|2025-02-12 05:06:30|185400.1|185310.1|185395.7|185305.7|185400.1|185310.1|185393.5|185303.5|3
1739336800000|2025-02-12 05:06:40|185392|185302|185391.4|185301.4|185395.9|185305.9|185391.4|185301.4|5
1739336810000|2025-02-12 05:06:50|185395|185305|185393.7|185303.7|185395|185305|185393.1|185303.1|3
1739336820000|2025-02-12 05:07:00|185396.2|185306.2|185387.3|185297.3|185396.2|185306.2|185384.9|185294.9|7
1739336830000|2025-02-12 05:07:10|185388.5|185298.5|185388.5|185298.5|185388.5|185298.5|185388.5|185298.5|1
1739336840000|2025-02-12 05:07:20|185413.1|185323.1|185402.1|185312.1|185413.1|185323.1|185398.9|185308.9|12
1739336850000|2025-02-12 05:07:30|185404.4|185314.4|185393.9|185303.9|185410.7|185320.7|185388.7|185298.7|17
1739336860000|2025-02-12 05:07:40|185397.2|185307.2|185399.3|185309.3|185402.8|185312.8|185397.2|185307.2|4
1739336870000|2025-02-12 05:07:50|185398.4|185308.4|185397|185307|185398.4|185308.4|185397|185307|2
1739336880000|2025-02-12 05:08:00|185399.7|185309.7|185386.9|185296.9|185399.7|185309.7|185386.5|185296.5|9
1739336890000|2025-02-12 05:08:10|185392|185302|185395.8|185305.8|185400.6|185310.6|185392|185302|13
1739336900000|2025-02-12 05:08:20|185398.9|185308.9|185399.4|185309.4|185412.6|185322.6|185398.9|185308.9|6
1739336910000|2025-02-12 05:08:30|185393.4|185303.4|185398.3|185308.3|185398.3|185308.3|185393.4|185303.4|2
1739336920000|2025-02-12 05:08:40|185419.3|185329.3|185414.1|185324.1|185419.3|185329.3|185414.1|185324.1|2
1739336930000|2025-02-12 05:08:50|185412.4|185322.4|185427.8|185297.8|185430|185331.7|185406.7|185293.9|35
1739336940000|2025-02-12 05:09:00|185428.8|185298.8|185435.2|185305.2|185438|185308|185423.9|185293.9|19
1739336950000|2025-02-12 05:09:10|185433.4|185303.4|185427.3|185297.3|185433.4|185322.1|185406.5|185293.9|27
1739336960000|2025-02-12 05:09:20|185421|185291|185397.2|185307.2|185422.7|185307.2|185397.2|185286.2|6
1739336970000|2025-02-12 05:09:30|185398|185308|185396.1|185306.1|185399.8|185309.8|185394.4|185304.4|6
1739336980000|2025-02-12 05:09:40|185391.4|185301.4|185392.4|185302.4|185395.6|185305.6|185391.4|185301.4|3
1739336990000|2025-02-12 05:09:50|185392.5|185302.5|185403.6|185313.6|185405.5|185315.5|185392.5|185302.5|9
1739337000000|2025-02-12 05:10:00|185405.1|185315.1|185392.4|185302.4|185405.2|185315.2|185389.5|185299.5|7
1739337010000|2025-02-12 05:10:10|185396.6|185306.6|185395.3|185305.3|185397.9|185307.9|185387.5|185297.5|9
1739337020000|2025-02-12 05:10:20|185390.6|185300.6|185398.4|185308.4|185398.6|185308.6|185386.9|185296.9|8
1739337030000|2025-02-12 05:10:30|185394.7|185304.7|185392.8|185302.8|185401.1|185311.1|185390.5|185300.5|11
1739337040000|2025-02-12 05:10:40|185397.3|185307.3|185403.1|185313.1|185403.5|185313.5|185394.6|185304.6|11
1739337050000|2025-02-12 05:10:50|185406.5|185316.5|185427.3|185297.3|185427.3|185323|185401.8|185295.1|17
1739337060000|2025-02-12 05:11:00|185425.1|185295.1|185425.1|185295.1|185434.3|185304.3|185424.4|185294.4|26
1739337070000|2025-02-12 05:11:10|185427|185297|185425.6|185295.6|185428.1|185298.1|185421.9|185291.9|18
1739337080000|2025-02-12 05:11:20|185426|185296|185407.8|185317.8|185433.1|185321.2|185404.2|185295.5|11
1739337090000|2025-02-12 05:11:30|185405.3|185315.3|185413.3|185323.3|185417.3|185327.3|185400.7|185310.7|15
1739337100000|2025-02-12 05:11:40|185417.8|185327.8|185414.3|185324.3|185426.4|185336.4|185412.3|185322.3|19
1739337110000|2025-02-12 05:11:50|185409.3|185319.3|185409.8|185319.8|185414.1|185324.1|185409.3|185319.3|4
1739337120000|2025-02-12 05:12:00|185409.9|185319.9|185402.5|185312.5|185417.9|185327.9|185402.5|185312.5|6
1739337130000|2025-02-12 05:12:10|185404.5|185314.5|185397.5|185307.5|185412.6|185322.6|185397.5|185307.5|11
1739337140000|2025-02-12 05:12:20|185390.8|185300.8|185390.2|185300.2|185392.5|185302.5|185385.7|185295.7|7
1739337150000|2025-02-12 05:12:30|185390.8|185300.8|185390.8|185300.8|185390.8|185300.8|185390.8|185300.8|1
1739337170000|2025-02-12 05:12:50|185392.2|185302.2|185407.5|185317.5|185417.8|185327.8|185392.2|185302.2|13
1739337180000|2025-02-12 05:13:00|185405.1|185315.1|185409.6|185319.6|185413.5|185323.5|185405.1|185315.1|8
1739337190000|2025-02-12 05:13:10|185408.2|185318.2|185419.6|185329.6|185419.6|185329.6|185408.2|185318.2|3
1739337200000|2025-02-12 05:13:20|185414|185324|185420|185330|185420|185330|185414|185324|9
1739337210000|2025-02-12 05:13:30|185422.3|185332.3|185425.5|185335.5|185425.6|185335.6|185419.4|185329.4|4
1739337220000|2025-02-12 05:13:40|185426.1|185336.1|185426.5|185336.5|185426.5|185336.5|185420.4|185330.4|7
1739337230000|2025-02-12 05:13:50|185424|185334|185425.6|185335.6|185425.6|185335.6|185422|185332|3
1739337240000|2025-02-12 05:14:00|185426|185336|185433.7|185343.7|185437.1|185347.1|185422.6|185332.6|9
1739337250000|2025-02-12 05:14:10|185431.1|185341.1|185427.8|185337.8|185433.8|185343.8|185425.2|185335.2|6
1739337260000|2025-02-12 05:14:20|185429.8|185339.8|185420.3|185330.3|185438.4|185348.4|185415.6|185325.6|10
1739337270000|2025-02-12 05:14:30|185422.3|185332.3|185423.8|185333.8|185430|185340|185421.3|185331.3|9
1739337280000|2025-02-12 05:14:40|185429.3|185339.3|185433.1|185343.1|185433.1|185343.1|185423.5|185333.5|10
1739337290000|2025-02-12 05:14:50|185430.9|185340.9|185433.3|185343.3|185433.3|185343.3|185429|185339|4
1739337300000|2025-02-12 05:15:00|185431.9|185341.9|185431.9|185341.9|185431.9|185341.9|185431.9|185341.9|1
1739337310000|2025-02-12 05:15:10|185429.1|185339.1|185429.1|185339.1|185429.1|185339.1|185429.1|185339.1|1
1739337320000|2025-02-12 05:15:20|185417.8|185327.8|185427.1|185337.1|185427.3|185337.3|185417.8|185327.8|9
1739337330000|2025-02-12 05:15:30|185424.8|185334.8|185428.2|185338.2|185428.2|185338.2|185411.1|185321.1|4
1739337340000|2025-02-12 05:15:40|185426.1|185336.1|185423.3|185333.3|185426.1|185336.1|185417.7|185327.7|8
1739337350000|2025-02-12 05:15:50|185419.3|185329.3|185402.4|185312.4|185423.6|185333.6|185400.1|185310.1|9
1739337370000|2025-02-12 05:16:10|185405.8|185315.8|185395.2|185305.2|185414.7|185324.7|185393|185303|8
1739337380000|2025-02-12 05:16:20|185401.4|185311.4|185397.9|185307.9|185404.4|185314.4|185395.5|185305.5|7
1739337390000|2025-02-12 05:16:30|185400.9|185310.9|185402.1|185312.1|185402.1|185312.1|185399.2|185309.2|3
1739337410000|2025-02-12 05:16:50|185403.2|185313.2|185403.2|185313.2|185403.2|185313.2|185403.2|185313.2|1
1739337420000|2025-02-12 05:17:00|185399.8|185309.8|185391.1|185301.1|185399.8|185309.8|185387.2|185297.2|5
1739337430000|2025-02-12 05:17:10|185399.9|185309.9|185412.4|185322.4|185415.1|185325.1|185388.8|185298.8|16
1739337440000|2025-02-12 05:17:20|185417.9|185327.9|185418.7|185328.7|185418.7|185328.7|185415.7|185325.7|3
1739337450000|2025-02-12 05:17:30|185417.8|185327.8|185414.5|185324.5|185417.8|185327.8|185405.5|185315.5|16
1739337460000|2025-02-12 05:17:40|185416.1|185326.1|185409.3|185319.3|185421.9|185331.9|185409.3|185319.3|10
1739337470000|2025-02-12 05:17:50|185425.3|185335.3|185417.9|185327.9|185426.8|185336.8|185415.1|185325.1|4
1739337480000|2025-02-12 05:18:00|185415.6|185325.6|185425|185335|185426.2|185336.2|185415.6|185325.6|8
1739337490000|2025-02-12 05:18:10|185422.7|185332.7|185427.4|185337.4|185427.4|185337.4|185413.4|185323.4|6
1739337500000|2025-02-12 05:18:20|185429.8|185339.8|185434.2|185344.2|185434.2|185344.2|185427|185337|5
1739337510000|2025-02-12 05:18:30|185436|185346|185432.7|185342.7|185436|185346|185429.3|185339.3|4
1739337520000|2025-02-12 05:18:40|185432.2|185342.2|185432.2|185342.2|185432.2|185342.2|185432.2|185342.2|1
1739337530000|2025-02-12 05:18:50|185422.9|185332.9|185429.9|185339.9|185429.9|185339.9|185422.6|185332.6|5
1739337540000|2025-02-12 05:19:00|185427.4|185337.4|185412.1|185322.1|185427.4|185337.4|185411|185321|16
1739337550000|2025-02-12 05:19:10|185416.2|185326.2|185416.2|185326.2|185416.2|185326.2|185416.2|185326.2|1
1739337570000|2025-02-12 05:19:30|185412.5|185322.5|185404.9|185314.9|185412.5|185322.5|185404.9|185314.9|3
1739337580000|2025-02-12 05:19:40|185412|185322|185414.2|185324.2|185420.3|185330.3|185408.9|185318.9|15
1739337590000|2025-02-12 05:19:50|185408.4|185318.4|185422.8|185332.8|185422.8|185332.8|185405.3|185315.3|10
1739337600000|2025-02-12 05:20:00|185442.9|185312.9|185446.8|185316.8|185452.8|185322.8|185442.9|185312.9|9
1739337610000|2025-02-12 05:20:10|185448.3|185318.3|185451.2|185321.2|185451.2|185321.2|185444.7|185314.7|4
1739337620000|2025-02-12 05:20:20|185445.1|185315.1|185444.4|185314.4|185451.7|185321.7|185444.4|185314.4|7
1739337630000|2025-02-12 05:20:30|185449|185319|185443.3|185313.3|185449|185319|185443.3|185313.3|2
1739337640000|2025-02-12 05:20:40|185433.8|185303.8|185432.9|185302.9|185439.9|185309.9|185428.2|185298.2|10
1739337650000|2025-02-12 05:20:50|185439.3|185309.3|185439.9|185309.9|185441.5|185311.5|185435.3|185305.3|4
1739337660000|2025-02-12 05:21:00|185437.8|185307.8|185436.7|185306.7|185441.6|185311.6|185430.6|185300.6|9
1739337670000|2025-02-12 05:21:10|185434.6|185304.6|185437.3|185307.3|185437.3|185307.3|185432.9|185302.9|7
1739337680000|2025-02-12 05:21:20|185438|185308|185432.2|185302.2|185439.4|185309.4|185432.2|185302.2|7
1739337690000|2025-02-12 05:21:30|185433.7|185303.7|185428.3|185298.3|185433.7|185303.7|185424.5|185294.5|10
1739337700000|2025-02-12 05:21:40|185436.8|185306.8|185432.1|185302.1|185439.3|185309.3|185423.6|185293.6|8
1739337710000|2025-02-12 05:21:50|185428.7|185298.7|185418.5|185288.5|185428.7|185298.7|185416.2|185286.2|5
1739337730000|2025-02-12 05:22:10|185418.3|185288.3|185418.3|185288.3|185418.3|185288.3|185418.3|185288.3|1
1739337740000|2025-02-12 05:22:20|185418.1|185288.1|185418.1|185288.1|185418.1|185288.1|185418.1|185288.1|1
1739337750000|2025-02-12 05:22:30|185424|185294|185420|185290|185428.5|185298.5|185417.7|185287.7|6
1739337760000|2025-02-12 05:22:40|185418.1|185288.1|185409.1|185279.1|185418.1|185288.1|185406.5|185276.5|9
1739337770000|2025-02-12 05:22:50|185411|185281|185411|185281|185411|185281|185411|185281|1
1739337780000|2025-02-12 05:23:00|185409.4|185279.4|185408.3|185278.3|185411.2|185281.2|185408.3|185278.3|4
1739337790000|2025-02-12 05:23:10|185410.7|185280.7|185415.5|185285.5|185415.5|185285.5|185410.7|185280.7|2
1739337800000|2025-02-12 05:23:20|185414.2|185284.2|185410.7|185280.7|185414.2|185284.2|185410.7|185280.7|3
1739337810000|2025-02-12 05:23:30|185412.3|185282.3|185414.2|185284.2|185414.2|185284.2|185412.3|185282.3|2
1739337820000|2025-02-12 05:23:40|185415.9|185285.9|185423.7|185293.7|185423.7|185293.7|185411.3|185281.3|6
1739337830000|2025-02-12 05:23:50|185425.2|185295.2|185428.8|185298.8|185434.4|185304.4|185424.5|185294.5|12
1739337840000|2025-02-12 05:24:00|185408.2|185318.2|185402.4|185312.4|185432|185342|185402.4|185312.4|7
1739337860000|2025-02-12 05:24:20|185394.4|185304.4|185387.2|185297.2|185394.4|185304.4|185387.2|185297.2|2
1739337870000|2025-02-12 05:24:30|185395.5|185305.5|185395.2|185305.2|185395.5|185305.5|185387.6|185297.6|3
1739337880000|2025-02-12 05:24:40|185389.2|185299.2|185390.6|185300.6|185399.8|185309.8|185383.2|185293.2|4
1739337890000|2025-02-12 05:24:50|185397.8|185307.8|185397.8|185307.8|185397.8|185307.8|185397.8|185307.8|1
1739337900000|2025-02-12 05:25:00|185390.5|185300.5|185383.3|185293.3|185390.5|185300.5|185383.3|185293.3|4
1739337910000|2025-02-12 05:25:10|185392.5|185302.5|185393.3|185303.3|185399.6|185309.6|185392.5|185302.5|3
1739337930000|2025-02-12 05:25:30|185387.3|185297.3|185393.9|185303.9|185393.9|185303.9|185387.3|185297.3|2
1739337940000|2025-02-12 05:25:40|185381|185291|185393.3|185303.3|185393.3|185303.3|185381|185291|3
1739337950000|2025-02-12 05:25:50|185385.8|185295.8|185385.8|185295.8|185385.8|185295.8|185385.8|185295.8|1
1739337960000|2025-02-12 05:26:00|185383.2|185293.2|185375.8|185285.8|185383.2|185293.2|185375.8|185285.8|2
1739337970000|2025-02-12 05:26:10|185382.4|185292.4|185382.4|185292.4|185382.4|185292.4|185382.4|185292.4|1
1739337980000|2025-02-12 05:26:20|185390.7|185300.7|185390.7|185300.7|185390.7|185300.7|185390.7|185300.7|1
1739337990000|2025-02-12 05:26:30|185377.4|185287.4|185389.8|185299.8|185389.8|185299.8|185377.4|185287.4|3
1739338000000|2025-02-12 05:26:40|185399.2|185309.2|185391.1|185301.1|185399.2|185309.2|185391.1|185301.1|2
1739338010000|2025-02-12 05:26:50|185382.4|185292.4|185382.4|185292.4|185382.4|185292.4|185382.4|185292.4|1
1739338020000|2025-02-12 05:27:00|185391.2|185301.2|185391.2|185301.2|185391.2|185301.2|185391.2|185301.2|1
1739338040000|2025-02-12 05:27:20|185397.7|185307.7|185386.7|185296.7|185397.7|185307.7|185377.2|185287.2|4
1739338050000|2025-02-12 05:27:30|185379.9|185289.9|185379.9|185289.9|185379.9|185289.9|185379.9|185289.9|1
1739338060000|2025-02-12 05:27:40|185387|185297|185381.1|185291.1|185387|185297|185381.1|185291.1|2
1739338090000|2025-02-12 05:28:10|185390.5|185300.5|185381.6|185291.6|185390.5|185300.5|185380.8|185290.8|5
1739338130000|2025-02-12 05:28:50|185403.9|185273.9|185403.9|185273.9|185403.9|185273.9|185403.9|185273.9|1
1739338140000|2025-02-12 05:29:00|185406.1|185276.1|185406.1|185276.1|185406.1|185276.1|185406.1|185276.1|1
1739338150000|2025-02-12 05:29:10|185402.6|185272.6|185378.9|185288.9|185407.8|185295.3|185378.9|185272.1|8
1739338180000|2025-02-12 05:29:40|185437|185231.2|185378.1|185288.1|185437|185288.1|185378.1|185231.2|2
1739338190000|2025-02-12 05:29:50|185363.7|185273.7|185363.7|185273.7|185363.7|185273.7|185363.7|185273.7|1
1739338200000|2025-02-12 05:30:00|185371.5|185281.5|185311.2|185221.2|185371.9|185281.9|185285.3|185195.3|15
1739338210000|2025-02-12 05:30:10|185337.7|185247.7|185337.4|185247.4|185350.4|185260.4|185322.7|185232.7|14
1739338220000|2025-02-12 05:30:20|185330.2|185240.2|185337.2|185247.2|185337.2|185247.2|185321.9|185231.9|9
1739338230000|2025-02-12 05:30:30|185329.6|185239.6|185328.1|185238.1|185341.4|185251.4|185327.8|185237.8|12
1739338240000|2025-02-12 05:30:40|185335|185245|185330.6|185240.6|185341.9|185251.9|185326.3|185236.3|16
1739338250000|2025-02-12 05:30:50|185322.3|185232.3|185333.1|185243.1|185340.5|185250.5|185322.3|185232.3|11
1739338260000|2025-02-12 05:31:00|185339.5|185249.5|185340.5|185250.5|185361.5|185271.5|185339.5|185249.5|6
1739338270000|2025-02-12 05:31:10|185338.4|185248.4|185338.4|185248.4|185338.4|185248.4|185338.4|185248.4|1
1739338280000|2025-02-12 05:31:20|185344.8|185254.8|185337.2|185247.2|185344.8|185254.8|185337|185247|4
1739338290000|2025-02-12 05:31:30|185329.6|185239.6|185336.3|185246.3|185336.3|185246.3|185329.6|185239.6|2
1739338300000|2025-02-12 05:31:40|185329.8|185239.8|185335.1|185245.1|185337|185247|185319.5|185229.5|8
1739338310000|2025-02-12 05:31:50|185342.1|185252.1|185335|185245|185342.2|185252.2|185325.8|185235.8|8
1739338320000|2025-02-12 05:32:00|185341.3|185251.3|185335.2|185245.2|185341.3|185251.3|185328.9|185238.9|10
1739338330000|2025-02-12 05:32:10|185328.5|185238.5|185324.7|185234.7|185332.3|185242.3|185319.7|185229.7|20
1739338340000|2025-02-12 05:32:20|185317.8|185227.8|185320.4|185230.4|185326.5|185236.5|185317.8|185227.8|3
1739338350000|2025-02-12 05:32:30|185327.5|185237.5|185302.2|185212.2|185329.5|185239.5|185293.7|185203.7|19
1739338360000|2025-02-12 05:32:40|185309.2|185219.2|185307.2|185217.2|185311.1|185221.1|185299.6|185209.6|11
1739338370000|2025-02-12 05:32:50|185314.7|185224.7|185304.1|185214.1|185314.7|185224.7|185299.1|185209.1|18
1739338380000|2025-02-12 05:33:00|185313|185223|185306.2|185216.2|185315.4|185225.4|185299.7|185209.7|20
1739338390000|2025-02-12 05:33:10|185317.1|185227.1|185310.3|185220.3|185317.1|185227.1|185307.8|185217.8|6
1739338400000|2025-02-12 05:33:20|185321|185231|185310|185220|185328.7|185238.7|185310|185220|6
1739338410000|2025-02-12 05:33:30|185317.3|185227.3|185325.6|185235.6|185325.6|185235.6|185310.3|185220.3|6
1739338420000|2025-02-12 05:33:40|185318.7|185228.7|185337.7|185247.7|185337.7|185247.7|185318.7|185228.7|8
1739338430000|2025-02-12 05:33:50|185330|185240|185340.5|185250.5|185340.5|185250.5|185330|185240|3
1739338440000|2025-02-12 05:34:00|185334.1|185244.1|185333.9|185243.9|185334.1|185244.1|185327.6|185237.6|3
1739338450000|2025-02-12 05:34:10|185342|185252|185314.7|185224.7|185342|185252|185314.7|185224.7|12
1739338460000|2025-02-12 05:34:20|185320.9|185230.9|185313.7|185223.7|185325.1|185235.1|185305|185215|17
1739338470000|2025-02-12 05:34:30|185306.9|185216.9|185301.2|185211.2|185316|185226|185298.2|185208.2|15
1739338480000|2025-02-12 05:34:40|185312.4|185222.4|185315.4|185225.4|185317.7|185227.7|185300.4|185210.4|20
1739338490000|2025-02-12 05:34:50|185308.4|185218.4|185309.2|185219.2|185316.2|185226.2|185302|185212|10
1739338500000|2025-02-12 05:35:00|185301.4|185211.4|185296.5|185206.5|185308.5|185218.5|185291.6|185201.6|26
1739338510000|2025-02-12 05:35:10|185306.4|185216.4|185316.2|185226.2|185318.6|185228.6|185293.8|185203.8|19
1739338520000|2025-02-12 05:35:20|185307.5|185217.5|185292.7|185202.7|185307.5|185217.5|185292.7|185202.7|10
1739338530000|2025-02-12 05:35:30|185302.5|185212.5|185299|185209|185313.3|185223.3|185287|185197|28
1739338540000|2025-02-12 05:35:40|185292.7|185202.7|185298.1|185208.1|185303.6|185213.6|185290.2|185200.2|18
1739338550000|2025-02-12 05:35:50|185279.3|185189.3|185293.2|185203.2|185293.2|185203.2|185275.9|185185.9|9
1739338570000|2025-02-12 05:36:10|185286.4|185196.4|185281|185191|185287.1|185197.1|185272.6|185182.6|7
1739338580000|2025-02-12 05:36:20|185274.9|185184.9|185283.5|185193.5|185283.5|185193.5|185274.9|185184.9|4
1739338590000|2025-02-12 05:36:30|185273.6|185183.6|185283.5|185193.5|185285|185195|185270.4|185180.4|13
1739338600000|2025-02-12 05:36:40|185269.1|185179.1|185281.3|185191.3|185281.3|185191.3|185267.9|185177.9|12
1739338610000|2025-02-12 05:36:50|185274.8|185184.8|185277.5|185187.5|185291.2|185201.2|185263.4|185173.4|17
1739338620000|2025-02-12 05:37:00|185284.9|185194.9|185257|185167|185284.9|185194.9|185257|185167|18
1739338630000|2025-02-12 05:37:10|185264.2|185174.2|185260|185170|185273.1|185183.1|185255.5|185165.5|26
1739338640000|2025-02-12 05:37:20|185260.6|185170.6|185278.8|185188.8|185285.3|185195.3|185260.6|185170.6|13
1739338680000|2025-02-12 05:38:00|185298.3|185168.3|185246.6|185156.6|185298.3|185169.1|185240.7|185150.7|14
1739338690000|2025-02-12 05:38:10|185240.1|185150.1|185237.1|185147.1|185267.5|185177.5|185237.1|185147.1|21
1739338700000|2025-02-12 05:38:20|185243.6|185153.6|185243.5|185153.5|185245.3|185155.3|185231.9|185141.9|22
1739338710000|2025-02-12 05:38:30|185234.6|185144.6|185232.9|185142.9|185243.5|185153.5|185229.9|185139.9|28
1739338720000|2025-02-12 05:38:40|185239.5|185149.5|185239.7|185149.7|185244.4|185154.4|185228.7|185138.7|35
1739338730000|2025-02-12 05:38:50|185230.7|185140.7|185240.9|185150.9|185243.7|185153.7|185226.4|185136.4|37
1739338740000|2025-02-12 05:39:00|185239.6|185149.6|185238.5|185148.5|185241.9|185151.9|185227.1|185137.1|30
1739338750000|2025-02-12 05:39:10|185240.3|185150.3|185239.9|185149.9|185240.3|185150.3|185230.3|185140.3|3
1739338760000|2025-02-12 05:39:20|185230|185140|185245.4|185155.4|185245.4|185155.4|185229.8|185139.8|8
1739338770000|2025-02-12 05:39:30|185240.8|185150.8|185240.4|185150.4|185242.3|185152.3|185240.4|185150.4|3
1739338800000|2025-02-12 05:40:00|185247.2|185157.2|185252.9|185162.9|185254.9|185164.9|185240|185150|10
1739338820000|2025-02-12 05:40:20|185244.1|185154.1|185240|185150|185251.8|185161.8|185234.4|185144.4|10
1739338830000|2025-02-12 05:40:30|185232.7|185142.7|185234.4|185144.4|185241.3|185151.3|185227.6|185137.6|24
1739338840000|2025-02-12 05:40:40|185234.7|185144.7|185233.8|185143.8|185239.6|185149.6|185228.3|185138.3|16
1739338850000|2025-02-12 05:40:50|185239.9|185149.9|185235.6|185145.6|185239.9|185149.9|185226.5|185136.5|10
1739338860000|2025-02-12 05:41:00|185228.2|185138.2|185240.6|185150.6|185240.6|185150.6|185228.2|185138.2|3
1739338890000|2025-02-12 05:41:30|185232.8|185142.8|185242|185152|185242|185152|185231.4|185141.4|5
1739338910000|2025-02-12 05:41:50|185234.9|185144.9|185239.9|185149.9|185242.1|185152.1|185233.3|185143.3|5
1739338920000|2025-02-12 05:42:00|185228.9|185138.9|185232.4|185142.4|185243|185153|185228.9|185138.9|10
1739338930000|2025-02-12 05:42:10|185232.6|185142.6|185241.1|185151.1|185243.7|185153.7|185228.2|185138.2|14
1739338940000|2025-02-12 05:42:20|185241.4|185151.4|185241.3|185151.3|185241.4|185151.4|185234.1|185144.1|3
1739338950000|2025-02-12 05:42:30|185247.2|185157.2|185246.7|185156.7|185247.2|185157.2|185246.7|185156.7|2
1739338980000|2025-02-12 05:43:00|185253.2|185163.2|185251.8|185161.8|185253.2|185163.2|185245.8|185155.8|3
1739338990000|2025-02-12 05:43:10|185241.1|185151.1|185249.2|185159.2|185249.2|185159.2|185241.1|185151.1|2
1739339010000|2025-02-12 05:43:30|185242.6|185152.6|185254|185164|185256.8|185166.8|185242.6|185152.6|8
1739339020000|2025-02-12 05:43:40|185246.2|185156.2|185250|185160|185252.4|185162.4|185242.1|185152.1|11
1739339030000|2025-02-12 05:43:50|185240.7|185150.7|185240.7|185150.7|185240.7|185150.7|185240.7|185150.7|1
1739339060000|2025-02-12 05:44:20|185231.5|185141.5|185240|185150|185240|185150|185231.5|185141.5|2
1739339100000|2025-02-12 05:45:00|185230.7|185140.7|185237.4|185147.4|185237.4|185147.4|185229.8|185139.8|19
1739339110000|2025-02-12 05:45:10|185240.7|185150.7|185240.7|185150.7|185240.7|185150.7|185240.7|185150.7|1
1739339120000|2025-02-12 05:45:20|185244.2|185154.2|185243.8|185153.8|185244.2|185154.2|185243.8|185153.8|2
1739339130000|2025-02-12 05:45:30|185248.9|185158.9|185238.4|185148.4|185248.9|185158.9|185238.4|185148.4|3
1739339140000|2025-02-12 05:45:40|185232.9|185142.9|185236.8|185146.8|185236.8|185146.8|185231.8|185141.8|3
1739339150000|2025-02-12 05:45:50|185236.6|185146.6|185236.6|185146.6|185236.6|185146.6|185236.6|185146.6|1
1739339170000|2025-02-12 05:46:10|185240.2|185150.2|185240.2|185150.2|185240.2|185150.2|185240.2|185150.2|1
1739339180000|2025-02-12 05:46:20|185244.3|185154.3|185244.3|185154.3|185244.3|185154.3|185244.3|185154.3|1
1739339190000|2025-02-12 05:46:30|185248.9|185158.9|185243.9|185153.9|185248.9|185158.9|185243.9|185153.9|2
1739339200000|2025-02-12 05:46:40|185247.5|185157.5|185244.4|185154.4|185248.4|185158.4|185243|185153|9
1739339210000|2025-02-12 05:46:50|185244.6|185154.6|185241.2|185151.2|185244.6|185154.6|185240.1|185150.1|7
1739339220000|2025-02-12 05:47:00|185244.9|185154.9|185244|185154|185254.6|185164.6|185244|185154|5
1739339230000|2025-02-12 05:47:10|185247|185157|185248.2|185158.2|185251.3|185161.3|185247|185157|5
1739339240000|2025-02-12 05:47:20|185250.1|185160.1|185232.7|185142.7|185250.1|185160.1|185232.7|185142.7|15
1739339250000|2025-02-12 05:47:30|185233.4|185143.4|185224.7|185134.7|185233.4|185143.4|185221.1|185131.1|9
1739339260000|2025-02-12 05:47:40|185226.8|185136.8|185232.5|185142.5|185232.5|185142.5|185226.8|185136.8|4
1739339270000|2025-02-12 05:47:50|185230.6|185140.6|185235.9|185145.9|185235.9|185145.9|185230.6|185140.6|3
1739339280000|2025-02-12 05:48:00|185232|185142|185242.8|185152.8|185243|185153|185230.4|185140.4|6
1739339290000|2025-02-12 05:48:10|185237.7|185147.7|185234.4|185144.4|185237.7|185147.7|185234.4|185144.4|2
1739339300000|2025-02-12 05:48:20|185239.5|185149.5|185237.4|185147.4|185239.5|185149.5|185237.4|185147.4|2
1739339310000|2025-02-12 05:48:30|185234.8|185144.8|185236.9|185146.9|185236.9|185146.9|185234.8|185144.8|2
1739339320000|2025-02-12 05:48:40|185239|185149|185238.2|185148.2|185239.9|185149.9|185237.8|185147.8|4
1739339330000|2025-02-12 05:48:50|185240.2|185150.2|185244.1|185154.1|185246.3|185156.3|185235.1|185145.1|8
1739339340000|2025-02-12 05:49:00|185246.4|185156.4|185247.3|185157.3|185250.9|185160.9|185246.4|185156.4|4
1739339350000|2025-02-12 05:49:10|185246|185156|185242.5|185152.5|185246|185156|185239.3|185149.3|6
1739339360000|2025-02-12 05:49:20|185245.6|185155.6|185244.6|185154.6|185245.6|185155.6|185244.6|185154.6|2
1739339370000|2025-02-12 05:49:30|185246.6|185156.6|185243.4|185153.4|185251.8|185161.8|185242|185152|11
1739339380000|2025-02-12 05:49:40|185242.5|185152.5|185242.3|185152.3|185243.8|185153.8|185239.5|185149.5|10
1739339390000|2025-02-12 05:49:50|185240.3|185150.3|185238.2|185148.2|185240.3|185150.3|185238.2|185148.2|2
1739339400000|2025-02-12 05:50:00|185229.1|185139.1|185233.2|185143.2|185233.2|185143.2|185229.1|185139.1|2
1739339410000|2025-02-12 05:50:10|185239.9|185149.9|185240.5|185150.5|185242.4|185152.4|185234.1|185144.1|7
1739339420000|2025-02-12 05:50:20|185245|185155|185244|185154|185248.7|185158.7|185244|185154|4
1739339430000|2025-02-12 05:50:30|185240.7|185150.7|185236.2|185146.2|185248.3|185158.3|185236.2|185146.2|5
1739339450000|2025-02-12 05:50:50|185238.4|185148.4|185238.4|185148.4|185238.4|185148.4|185238.4|185148.4|1
1739339460000|2025-02-12 05:51:00|185235.9|185145.9|185235.7|185145.7|185238.8|185148.8|185230.7|185140.7|13
1739339480000|2025-02-12 05:51:20|185237.8|185147.8|185244.5|185154.5|185244.5|185154.5|185233.4|185143.4|12
1739339490000|2025-02-12 05:51:30|185246.7|185156.7|185243.9|185153.9|185246.7|185156.7|185243.9|185153.9|2
1739339500000|2025-02-12 05:51:40|185247.8|185157.8|185247.8|185157.8|185247.8|185157.8|185247.8|185157.8|1
1739339510000|2025-02-12 05:51:50|185242.7|185152.7|185246.3|185156.3|185247.9|185157.9|185239.9|185149.9|11
1739339520000|2025-02-12 05:52:00|185247.7|185157.7|185247.7|185157.7|185247.7|185157.7|185247.7|185157.7|1
1739339530000|2025-02-12 05:52:10|185249|185159|185236.6|185146.6|185249|185159|185230.7|185140.7|4
1739339540000|2025-02-12 05:52:20|185233.9|185143.9|185228.8|185138.8|185238.6|185148.6|185227.6|185137.6|9
1739339550000|2025-02-12 05:52:30|185235.1|185145.1|185235|185145|185235.2|185145.2|185228.1|185138.1|5
1739339560000|2025-02-12 05:52:40|185229|185139|185228.5|185138.5|185229|185139|185228.5|185138.5|2
1739339570000|2025-02-12 05:52:50|185235.6|185145.6|185230|185140|185236|185146|185222.6|185132.6|7
1739339580000|2025-02-12 05:53:00|185229.3|185139.3|185212.5|185122.5|185230.8|185140.8|185198.8|185108.8|12
1739339590000|2025-02-12 05:53:10|185221.1|185131.1|185215.5|185125.5|185221.1|185131.1|185205.3|185115.3|6
1739339600000|2025-02-12 05:53:20|185222.2|185132.2|185219.4|185129.4|185226.2|185136.2|185209.2|185119.2|12
1739339610000|2025-02-12 05:53:30|185225.7|185135.7|185219.4|185129.4|185228.3|185138.3|185210.5|185120.5|14
1739339620000|2025-02-12 05:53:40|185212|185122|185211.6|185121.6|185220.8|185130.8|185211.6|185121.6|5
1739339630000|2025-02-12 05:53:50|185218.8|185128.8|185207.5|185117.5|185222.2|185132.2|185207.5|185117.5|5
1739339640000|2025-02-12 05:54:00|185216.5|185126.5|185211.4|185121.4|185223.4|185133.4|185209.5|185119.5|7
1739339650000|2025-02-12 05:54:10|185204.3|185114.3|185217.3|185127.3|185217.3|185127.3|185204.3|185114.3|3
1739339660000|2025-02-12 05:54:20|185207.6|185117.6|185220.1|185130.1|185220.1|185130.1|185207.6|185117.6|5
1739339670000|2025-02-12 05:54:30|185221.4|185131.4|185210.7|185120.7|185221.4|185131.4|185207.2|185117.2|3
1739339680000|2025-02-12 05:54:40|185218.4|185128.4|185212.2|185122.2|185218.4|185128.4|185212.2|185122.2|2
1739339690000|2025-02-12 05:54:50|185218.2|185128.2|185222.8|185132.8|185229.3|185139.3|185211.3|185121.3|10
1739339700000|2025-02-12 05:55:00|185230.8|185140.8|185224|185134|185230.8|185140.8|185224|185134|2
1739339720000|2025-02-12 05:55:20|185230.9|185140.9|185231.5|185141.5|185238.1|185148.1|185226.2|185136.2|10
1739339730000|2025-02-12 05:55:30|185225.5|185135.5|185227.8|185137.8|185240.2|185150.2|185225.5|185135.5|12
1739339740000|2025-02-12 05:55:40|185234.7|185144.7|185230.2|185140.2|185238.2|185148.2|185226|185136|7
1739339750000|2025-02-12 05:55:50|185240.9|185150.9|185228.3|185138.3|185240.9|185150.9|185228.3|185138.3|3
1739339760000|2025-02-12 05:56:00|185237.5|185147.5|185228|185138|185237.5|185147.5|185221.4|185131.4|7
1739339770000|2025-02-12 05:56:10|185221.9|185131.9|185228.8|185138.8|185228.8|185138.8|185221.9|185131.9|2
1739339780000|2025-02-12 05:56:20|185234.9|185144.9|185233.4|185143.4|185237.4|185147.4|185228.4|185138.4|7
1739339790000|2025-02-12 05:56:30|185240.1|185150.1|185244.9|185154.9|185244.9|185154.9|185236.6|185146.6|5
1739339800000|2025-02-12 05:56:40|185245.6|185155.6|185245|185155|185252|185162|185241.8|185151.8|9
1739339810000|2025-02-12 05:56:50|185251.2|185161.2|185247.4|185157.4|185251.2|185161.2|185247.4|185157.4|2
1739339820000|2025-02-12 05:57:00|185251.9|185161.9|185245.1|185155.1|185251.9|185161.9|185245.1|185155.1|5
1739339830000|2025-02-12 05:57:10|185241.8|185151.8|185230.7|185140.7|185244.8|185154.8|185230.7|185140.7|5
1739339840000|2025-02-12 05:57:20|185237.1|185147.1|185240|185150|185243.6|185153.6|185237.1|185147.1|6
1739339850000|2025-02-12 05:57:30|185236.4|185146.4|185236.6|185146.6|185243.1|185153.1|185236.4|185146.4|4
1739339860000|2025-02-12 05:57:40|185243.8|185153.8|185237.8|185147.8|185243.8|185153.8|185237.8|185147.8|2
1739339870000|2025-02-12 05:57:50|185245.4|185155.4|185239.6|185149.6|185247.5|185157.5|185238.3|185148.3|8
1739339880000|2025-02-12 05:58:00|185246.9|185156.9|185238.7|185148.7|185246.9|185156.9|185238.7|185148.7|2
1739339890000|2025-02-12 05:58:10|185239.5|185149.5|185239.5|185149.5|185239.5|185149.5|185239.5|185149.5|1
1739339900000|2025-02-12 05:58:20|185233.9|185143.9|185245.4|185155.4|185245.5|185155.5|185227.5|185137.5|15
1739339910000|2025-02-12 05:58:30|185240.3|185150.3|185235.8|185145.8|185247.5|185157.5|185235.8|185145.8|5
1739339920000|2025-02-12 05:58:40|185243.8|185153.8|185237.8|185147.8|185243.8|185153.8|185237.8|185147.8|2
1739339930000|2025-02-12 05:58:50|185243.8|185153.8|185240.7|185150.7|185246|185156|185238.1|185148.1|4
1739339940000|2025-02-12 05:59:00|185246|185156|185241.1|185151.1|185251.5|185161.5|185238.5|185148.5|9
1739339950000|2025-02-12 05:59:10|185249.2|185159.2|185238.2|185148.2|185249.6|185159.6|185235.9|185145.9|8
1739339960000|2025-02-12 05:59:20|185246.6|185156.6|185237.9|185147.9|185248.1|185158.1|185237.9|185147.9|8
1739339970000|2025-02-12 05:59:30|185244.4|185154.4|185234.2|185144.2|185244.6|185154.6|185234.2|185144.2|9
1739339980000|2025-02-12 05:59:40|185227.2|185137.2|185235.2|185145.2|185240.4|185150.4|185227.2|185137.2|4
1739339990000|2025-02-12 05:59:50|185227.8|185137.8|185234.3|185144.3|185235|185145|185227.8|185137.8|5
1739340000000|2025-02-12 06:00:00|185227.8|185137.8|185225.3|185135.3|185236|185146|185212.5|185122.5|14
1739340010000|2025-02-12 06:00:10|185230.9|185140.9|185227.6|185137.6|185230.9|185140.9|185224.5|185134.5|3
1739340020000|2025-02-12 06:00:20|185235.4|185145.4|185225.9|185135.9|185240.3|185150.3|185224.2|185134.2|5
1739340030000|2025-02-12 06:00:30|185228.3|185138.3|185226.7|185136.7|185228.7|185138.7|185205.1|185115.1|15
1739340040000|2025-02-12 06:00:40|185221.8|185131.8|185217.7|185127.7|185224.8|185134.8|185208|185118|8
1739340050000|2025-02-12 06:00:50|185224.1|185134.1|185220.5|185130.5|185224.1|185134.1|185214.9|185124.9|6
1739340060000|2025-02-12 06:01:00|185214.4|185124.4|185206.5|185116.5|185220.3|185130.3|185204.5|185114.5|11
1739340070000|2025-02-12 06:01:10|185211.3|185121.3|185209.2|185119.2|185215.7|185125.7|185204|185114|4
1739340080000|2025-02-12 06:01:20|185205.8|185115.8|185204.3|185114.3|185212.6|185122.6|185204.3|185114.3|4
1739340090000|2025-02-12 06:01:30|185203.9|185113.9|185209.9|185119.9|185211.8|185121.8|185203.5|185113.5|7
1739340100000|2025-02-12 06:01:40|185202.4|185112.4|185217.6|185127.6|185217.6|185127.6|185202.4|185112.4|4
1739340110000|2025-02-12 06:01:50|185209.7|185119.7|185209.8|185119.8|185216|185126|185208.8|185118.8|10
1739340120000|2025-02-12 06:02:00|185215.9|185125.9|185213.9|185123.9|185217.6|185127.6|185204.8|185114.8|11
1739340130000|2025-02-12 06:02:10|185218.8|185128.8|185218.3|185128.3|185223|185133|185213|185123|8
1739340140000|2025-02-12 06:02:20|185224.4|185134.4|185229.1|185139.1|185234.3|185144.3|185218.8|185128.8|14
1739340150000|2025-02-12 06:02:30|185224.2|185134.2|185228.4|185138.4|185234.7|185144.7|185224.2|185134.2|14
1739340160000|2025-02-12 06:02:40|185235.2|185145.2|185221.4|185131.4|185235.2|185145.2|185219.8|185129.8|7
1739340170000|2025-02-12 06:02:50|185216.1|185126.1|185223.9|185133.9|185224|185134|185214|185124|6
1739340180000|2025-02-12 06:03:00|185220|185130|185227.5|185137.5|185229.1|185139.1|185217.2|185127.2|13
1739340190000|2025-02-12 06:03:10|185225|185135|185229|185139|185229|185139|185216.6|185126.6|6
1739340200000|2025-02-12 06:03:20|185226.4|185136.4|185224.5|185134.5|185230.2|185140.2|185223.8|185133.8|4
1739340210000|2025-02-12 06:03:30|185221.4|185131.4|185217.7|185127.7|185221.4|185131.4|185217.7|185127.7|3
1739340220000|2025-02-12 06:03:40|185214.9|185124.9|185220.1|185130.1|185227.1|185137.1|185214.9|185124.9|7
1739340230000|2025-02-12 06:03:50|185226.2|185136.2|185206.1|185116.1|185226.2|185136.2|185203.9|185113.9|25
1739340240000|2025-02-12 06:04:00|185209.6|185119.6|185222.9|185132.9|185225.5|185135.5|185207.7|185117.7|18
1739340250000|2025-02-12 06:04:10|185219.8|185129.8|185214.1|185124.1|185229.2|185139.2|185213.8|185123.8|15
1739340260000|2025-02-12 06:04:20|185211|185121|185205.4|185115.4|185215.7|185125.7|185205.4|185115.4|13
1739340270000|2025-02-12 06:04:30|185200.2|185110.2|185204.5|185114.5|185209.4|185119.4|185200.2|185110.2|4
1739340290000|2025-02-12 06:04:50|185209.7|185119.7|185202.6|185112.6|185209.7|185119.7|185202.6|185112.6|4
1739340300000|2025-02-12 06:05:00|185196.4|185106.4|185201.5|185111.5|185207.7|185117.7|185196.4|185106.4|5
1739340310000|2025-02-12 06:05:10|185206.8|185116.8|185209.4|185119.4|185213.1|185123.1|185206.8|185116.8|4
1739340320000|2025-02-12 06:05:20|185214.9|185124.9|185202.3|185112.3|185214.9|185124.9|185202.3|185112.3|7
1739340330000|2025-02-12 06:05:30|185208|185118|185205.1|185115.1|185210.1|185120.1|185202.6|185112.6|4
1739340340000|2025-02-12 06:05:40|185215|185125|185199.5|185109.5|185215|185125|185193|185103|5
1739340350000|2025-02-12 06:05:50|185205.1|185115.1|185209.2|185119.2|185214.5|185124.5|185200|185110|7
1739340360000|2025-02-12 06:06:00|185214.3|185124.3|185211.7|185121.7|185221|185131|185208.6|185118.6|11
1739340370000|2025-02-12 06:06:10|185218|185128|185222.5|185132.5|185223.9|185133.9|185209.3|185119.3|22
1739340380000|2025-02-12 06:06:20|185217.1|185127.1|185221|185131|185221.6|185131.6|185207.6|185117.6|17
1739340390000|2025-02-12 06:06:30|185216.1|185126.1|185225.4|185135.4|185232.4|185142.4|185216.1|185126.1|18
1739340400000|2025-02-12 06:06:40|185220.3|185130.3|185225.3|185135.3|185231.5|185141.5|185214.2|185124.2|11
1739340410000|2025-02-12 06:06:50|185219.1|185129.1|185221.9|185131.9|185222.2|185132.2|185210|185120|10
1739340420000|2025-02-12 06:07:00|185216.9|185126.9|185219|185129|185223.7|185133.7|185210.5|185120.5|10
1739340430000|2025-02-12 06:07:10|185221.5|185131.5|185227.3|185137.3|185239.2|185149.2|185221.5|185131.5|13
1739340440000|2025-02-12 06:07:20|185221.9|185131.9|185231.9|185141.9|185231.9|185141.9|185221.9|185131.9|2
1739340450000|2025-02-12 06:07:30|185237.7|185147.7|185222.7|185132.7|185237.7|185147.7|185222.7|185132.7|5
1739340460000|2025-02-12 06:07:40|185228.3|185138.3|185222.6|185132.6|185229.3|185139.3|185222.6|185132.6|3
1739340470000|2025-02-12 06:07:50|185228.1|185138.1|185222.9|185132.9|185228.1|185138.1|185222.9|185132.9|2
1739340480000|2025-02-12 06:08:00|185228.1|185138.1|185221.9|185131.9|185233.8|185143.8|185212|185122|8
1739340490000|2025-02-12 06:08:10|185229.9|185139.9|185225.3|185135.3|185235.3|185145.3|185219.3|185129.3|11
1739340500000|2025-02-12 06:08:20|185234.5|185144.5|185203.8|185113.8|185234.5|185144.5|185203.8|185113.8|6
1739340510000|2025-02-12 06:08:30|185206.9|185116.9|185201.4|185111.4|185214.5|185124.5|185199.6|185109.6|16
1739340520000|2025-02-12 06:08:40|185203.8|185113.8|185199.8|185109.8|185203.8|185113.8|185197|185107|4
1739340530000|2025-02-12 06:08:50|185191.7|185101.7|185191.7|185101.7|185191.7|185101.7|185191.7|185101.7|1
1739340540000|2025-02-12 06:09:00|185186|185096|185184.2|185094.2|185186|185096|185180.3|185090.3|4
1739340550000|2025-02-12 06:09:10|185183.1|185093.1|185185.6|185095.6|185185.6|185095.6|185183.1|185093.1|4
1739340560000|2025-02-12 06:09:20|185184.7|185094.7|185184.7|185094.7|185184.7|185094.7|185184.7|185094.7|1
1739340570000|2025-02-12 06:09:30|185182.4|185092.4|185179.9|185089.9|185182.4|185092.4|185179.9|185089.9|2
1739340580000|2025-02-12 06:09:40|185181.4|185091.4|185181.4|185091.4|185181.4|185091.4|185181.4|185091.4|1
1739340600000|2025-02-12 06:10:00|185184.1|185094.1|185204|185114|185204|185114|185184.1|185094.1|3
1739340610000|2025-02-12 06:10:10|185197.2|185107.2|185201.8|185111.8|185208.6|185118.6|185196.7|185106.7|16
1739340620000|2025-02-12 06:10:20|185197.6|185107.6|185179.5|185089.5|185197.6|185107.6|185179.5|185089.5|3
1739340630000|2025-02-12 06:10:30|185178.4|185088.4|185177.1|185087.1|185180.7|185090.7|185177.1|185087.1|4
1739340640000|2025-02-12 06:10:40|185181.5|185091.5|185177.5|185087.5|185182.3|185092.3|185177.3|185087.3|7
1739340650000|2025-02-12 06:10:50|185178.2|185088.2|185178.5|185088.5|185178.5|185088.5|185178.2|185088.2|2
1739340660000|2025-02-12 06:11:00|185176|185086|185176|185086|185176|185086|185176|185086|1
1739340670000|2025-02-12 06:11:10|185180.7|185090.7|185180.7|185090.7|185180.7|185090.7|185180.7|185090.7|1
1739340680000|2025-02-12 06:11:20|185179.5|185089.5|185179.3|185089.3|185179.5|185089.5|185175.7|185085.7|5
1739340690000|2025-02-12 06:11:30|185176.2|185086.2|185176.2|185086.2|185176.2|185086.2|185176.2|185086.2|1
1739340700000|2025-02-12 06:11:40|185179.9|185089.9|185171.3|185081.3|185179.9|185089.9|185171.3|185081.3|7
1739340710000|2025-02-12 06:11:50|185169.5|185079.5|185176.7|185086.7|185176.7|185086.7|185169.5|185079.5|5
1739340720000|2025-02-12 06:12:00|185173.6|185083.6|185171.9|185081.9|185178.5|185088.5|185171.9|185081.9|6
1739340730000|2025-02-12 06:12:10|185177|185087|185177|185087|185177|185087|185177|185087|1
1739340740000|2025-02-12 06:12:20|185173.6|185083.6|185171.5|185081.5|185173.6|185083.6|185171.5|185081.5|2
1739340750000|2025-02-12 06:12:30|185173.6|185083.6|185171.1|185081.1|185173.6|185083.6|185169|185079|4
1739340760000|2025-02-12 06:12:40|185174.2|185084.2|185168.9|185078.9|185175.6|185085.6|185167.4|185077.4|6
1739340770000|2025-02-12 06:12:50|185173.5|185083.5|185167.2|185077.2|185173.5|185083.5|185167.2|185077.2|3
1739340780000|2025-02-12 06:13:00|185172.7|185082.7|185166.3|185076.3|185172.7|185082.7|185166.3|185076.3|4
1739340790000|2025-02-12 06:13:10|185169.4|185079.4|185168.3|185078.3|185169.4|185079.4|185166.5|185076.5|3
1739340820000|2025-02-12 06:13:40|185166.5|185076.5|185169|185079|185172.5|185082.5|185166.5|185076.5|8
1739340840000|2025-02-12 06:14:00|185164.2|185074.2|185166.5|185076.5|185169.9|185079.9|185164.2|185074.2|4
1739340860000|2025-02-12 06:14:20|185170.8|185080.8|185165.9|185075.9|185170.8|185080.8|185165.9|185075.9|3
1739340870000|2025-02-12 06:14:30|185168.3|185078.3|185171|185081|185171|185081|185168.3|185078.3|2
1739340880000|2025-02-12 06:14:40|185174.7|185084.7|185171.4|185081.4|185174.7|185084.7|185169.7|185079.7|5
1739340890000|2025-02-12 06:14:50|185171.7|185081.7|185159.4|185069.4|185171.7|185081.7|185148.3|185058.3|16
1739340900000|2025-02-12 06:15:00|185157|185067|185151.6|185061.6|185160.5|185070.5|185147.5|185057.5|15
1739340910000|2025-02-12 06:15:10|185148.8|185058.8|185156.1|185066.1|185158|185068|185148.8|185058.8|11
1739340920000|2025-02-12 06:15:20|185151.4|185061.4|185153.6|185063.6|185153.6|185063.6|185151.4|185061.4|2
1739340930000|2025-02-12 06:15:30|185156.3|185066.3|185157.9|185067.9|185159.5|185069.5|185154.9|185064.9|5
1739340940000|2025-02-12 06:15:40|185155|185065|185151.4|185061.4|185155|185065|185151.4|185061.4|3
1739340950000|2025-02-12 06:15:50|185153.6|185063.6|185156.3|185066.3|185156.3|185066.3|185153.6|185063.6|2
1739340960000|2025-02-12 06:16:00|185157.6|185067.6|185158.1|185068.1|185158.4|185068.4|185153.8|185063.8|8
1739340970000|2025-02-12 06:16:10|185156.2|185066.2|185157.9|185067.9|185158.2|185068.2|185156.2|185066.2|6
1739340980000|2025-02-12 06:16:20|185156.6|185066.6|185154.4|185064.4|185158.1|185068.1|185149.9|185059.9|12
1739340990000|2025-02-12 06:16:30|185155.4|185065.4|185156.5|185066.5|185157.7|185067.7|185155.4|185065.4|5
1739341000000|2025-02-12 06:16:40|185157.7|185067.7|185156.8|185066.8|185161.7|185071.7|185156.3|185066.3|8
1739341010000|2025-02-12 06:16:50|185150.9|185060.9|185152.3|185062.3|185152.6|185062.6|185147|185057|4
1739341020000|2025-02-12 06:17:00|185163|185073|185185.2|185095.2|185192.6|185102.6|185158.6|185068.6|8
1739341030000|2025-02-12 06:17:10|185187|185097|185187|185097|185199|185109|185183.7|185093.7|19
1739341040000|2025-02-12 06:17:20|185192.1|185102.1|185184|185094|185192.1|185102.1|185181.9|185091.9|20
1739341050000|2025-02-12 06:17:30|185189.2|185099.2|185185.1|185095.1|185192.9|185102.9|185182.1|185092.1|14
1739341060000|2025-02-12 06:17:40|185186.6|185096.6|185188.5|185098.5|185191.5|185101.5|185181.6|185091.6|13
1739341070000|2025-02-12 06:17:50|185180.7|185090.7|185168.7|185078.7|185186.8|185096.8|185168.7|185078.7|10
1739341080000|2025-02-12 06:18:00|185177.9|185087.9|185170.5|185080.5|185178.9|185088.9|185168|185078|10
1739341090000|2025-02-12 06:18:10|185179.6|185089.6|185177|185087|185179.6|185089.6|185170.9|185080.9|3
1739341100000|2025-02-12 06:18:20|185183.7|185093.7|185176.7|185086.7|185183.7|185093.7|185176.7|185086.7|4
1739341110000|2025-02-12 06:18:30|185169.2|185079.2|185169.2|185079.2|185169.2|185079.2|185169.2|185079.2|1
1739341120000|2025-02-12 06:18:40|185168.1|185078.1|185193.1|185103.1|185193.1|185103.1|185166.9|185076.9|10
1739341130000|2025-02-12 06:18:50|185178.4|185088.4|185226.8|185136.8|185226.8|185136.8|185178.4|185088.4|17
1739341140000|2025-02-12 06:19:00|185234.2|185144.2|185226.5|185136.5|185234.3|185144.3|185226.4|185136.4|10
1739341150000|2025-02-12 06:19:10|185234.6|185144.6|185236.3|185146.3|185243.7|185153.7|185234.6|185144.6|3
1739341160000|2025-02-12 06:19:20|185232.6|185142.6|185237.3|185147.3|185237.3|185147.3|185232.6|185142.6|2
1739341180000|2025-02-12 06:19:40|185229.8|185139.8|185187.1|185097.1|185229.8|185139.8|185187.1|185097.1|4
1739341190000|2025-02-12 06:19:50|185189.4|185099.4|185189.4|185099.4|185198.2|185108.2|185189.4|185099.4|3
1739341210000|2025-02-12 06:20:10|185199.9|185109.9|185188.8|185098.8|185199.9|185109.9|185188.8|185098.8|3
1739341240000|2025-02-12 06:20:40|185199.9|185109.9|185199.9|185109.9|185199.9|185109.9|185199.9|185109.9|1
1739341250000|2025-02-12 06:20:50|185215.4|185125.4|185193.4|185103.4|185215.4|185125.4|185191.7|185101.7|20
1739341260000|2025-02-12 06:21:00|185208.9|185118.9|185219.3|185129.3|185228.9|185138.9|185194.3|185104.3|21
1739341270000|2025-02-12 06:21:10|185230.9|185140.9|185220.6|185130.6|185239|185149|185220.6|185130.6|7
1739341280000|2025-02-12 06:21:20|185227.8|185137.8|185216.5|185126.5|185227.8|185137.8|185192|185102|22
1739341290000|2025-02-12 06:21:30|185219.8|185129.8|185213.9|185123.9|185226.4|185136.4|185212|185122|14
1739341300000|2025-02-12 06:21:40|185207.2|185117.2|185218.7|185128.7|185224.2|185134.2|185198|185108|19
1739341310000|2025-02-12 06:21:50|185213.8|185123.8|185197.7|185107.7|185213.8|185123.8|185193.3|185103.3|22
1739341320000|2025-02-12 06:22:00|185208.7|185118.7|185233.2|185143.2|185235|185145|185205.8|185115.8|16
1739341330000|2025-02-12 06:22:10|185233.8|185143.8|185220.6|185130.6|185233.8|185143.8|185210.3|185120.3|12
1739341340000|2025-02-12 06:22:20|185224.3|185134.3|185218.7|185128.7|185224.3|185134.3|185215|185125|10
1739341350000|2025-02-12 06:22:30|185222.3|185132.3|185209.5|185119.5|185222.3|185132.3|185195.8|185105.8|16
1739341360000|2025-02-12 06:22:40|185188.7|185098.7|185195.6|185105.6|185213.5|185123.5|185188.7|185098.7|18
1739341370000|2025-02-12 06:22:50|185198.9|185108.9|185216.9|185126.9|185226.7|185136.7|185196.7|185106.7|14
1739341380000|2025-02-12 06:23:00|185224.5|185134.5|185219.3|185129.3|185224.5|185134.5|185219.3|185129.3|2
1739341390000|2025-02-12 06:23:10|185213.1|185123.1|185213.3|185123.3|185213.3|185123.3|185211|185121|3
1739341400000|2025-02-12 06:23:20|185210.5|185120.5|185210.5|185120.5|185215.7|185125.7|185197.3|185107.3|22
1739341410000|2025-02-12 06:23:30|185213.6|185123.6|185207.1|185117.1|185215.3|185125.3|185197|185107|14
1739341420000|2025-02-12 06:23:40|185214.6|185124.6|185199.2|185109.2|185217.5|185127.5|185192.1|185102.1|24
1739341430000|2025-02-12 06:23:50|185205.8|185115.8|185204.2|185114.2|185205.8|185115.8|185199|185109|3
1739341440000|2025-02-12 06:24:00|185210.4|185120.4|185194.2|185104.2|185210.4|185120.4|185187.1|185097.1|8
1739341450000|2025-02-12 06:24:10|185202.1|185112.1|185199.8|185109.8|185202.1|185112.1|185191.6|185101.6|7
1739341460000|2025-02-12 06:24:20|185194.2|185104.2|185194|185104|185201.8|185111.8|185194|185104|3
1739341470000|2025-02-12 06:24:30|185188.3|185098.3|185187.2|185097.2|185193.5|185103.5|185172.8|185082.8|21
1739341500000|2025-02-12 06:25:00|185191.6|185101.6|185200.2|185110.2|185207.7|185117.7|185190.6|185100.6|15
1739341510000|2025-02-12 06:25:10|185202.8|185112.8|185212.2|185122.2|185216.9|185126.9|185196.3|185106.3|21
1739341520000|2025-02-12 06:25:20|185206.6|185116.6|185199.9|185109.9|185223.8|185133.8|185192.3|185102.3|23
1739341530000|2025-02-12 06:25:30|185205.5|185115.5|185214|185124|185218.9|185128.9|185196.5|185106.5|22
1739341540000|2025-02-12 06:25:40|185206.7|185116.7|185214.1|185124.1|185215|185125|185193.2|185103.2|21
1739341550000|2025-02-12 06:25:50|185219.9|185129.9|185204.5|185114.5|185219.9|185129.9|185198.6|185108.6|16
1739341560000|2025-02-12 06:26:00|185199.1|185109.1|185217.4|185127.4|185218.6|185128.6|185199.1|185109.1|16
1739341570000|2025-02-12 06:26:10|185210.5|185120.5|185215.8|185125.8|185225.4|185135.4|185210.5|185120.5|7
1739341580000|2025-02-12 06:26:20|185217.6|185127.6|185215|185125|185243.8|185136.6|185213.8|185105.1|22
1739341590000|2025-02-12 06:26:30|185219.9|185129.9|185214.3|185124.3|185237|185131.9|185192.9|185078.1|28
1739341600000|2025-02-12 06:26:40|185211.9|185121.9|185234.5|185144.5|185234.5|185144.5|185206.3|185116.3|25
1739341610000|2025-02-12 06:26:50|185236.4|185146.4|185238.2|185108.2|185238.2|185146.5|185218.4|185108.2|17
1739341620000|2025-02-12 06:27:00|185223.2|185133.2|185238|185148|185251.7|185148|185218.3|185109.1|12
1739341630000|2025-02-12 06:27:10|185240.7|185150.7|185239|185149|185240.7|185150.7|185239|185149|2
1739341640000|2025-02-12 06:27:20|185239.4|185149.4|185239.7|185149.7|185239.7|185149.7|185239.4|185149.4|2
1739341650000|2025-02-12 06:27:30|185241|185151|185239.1|185149.1|185241|185151|185239.1|185149.1|2
1739341660000|2025-02-12 06:27:40|185240.4|185150.4|185240.3|185150.3|185242.6|185152.6|185238.7|185148.7|8
1739341670000|2025-02-12 06:27:50|185240.6|185150.6|185240.1|185150.1|185241.5|185151.5|185238.5|185148.5|5
1739341690000|2025-02-12 06:28:10|185240.6|185150.6|185240.7|185150.7|185240.7|185150.7|185240.6|185150.6|2
1739341700000|2025-02-12 06:28:20|185244.2|185154.2|185240.4|185150.4|185244.2|185154.2|185240.4|185150.4|6
1739341710000|2025-02-12 06:28:30|185241.1|185151.1|185239|185149|185241.1|185151.1|185239|185149|2
1739341720000|2025-02-12 06:28:40|185237.4|185147.4|185218.1|185128.1|185237.4|185147.4|185210.1|185120.1|13
1739341730000|2025-02-12 06:28:50|185226.3|185136.3|185227.8|185137.8|185231.1|185141.1|185226.3|185136.3|5
1739341740000|2025-02-12 06:29:00|185224.2|185134.2|185231.8|185101.8|185231.8|185134.2|185214|185091.5|7
1739341750000|2025-02-12 06:29:10|185227.7|185097.7|185207.7|185117.7|185228.5|185121.7|185204.8|185082.8|10
1739341760000|2025-02-12 06:29:20|185206.2|185116.2|185229.3|185099.3|185230.1|185122.9|185206.2|185091.3|13
1739341770000|2025-02-12 06:29:30|185230.8|185100.8|185212.9|185122.9|185234.2|185126.5|185208.4|185100.8|18
1739341780000|2025-02-12 06:29:40|185217.2|185127.2|185207.3|185077.3|185231.8|185130.2|185200.2|185077.3|22
1739341790000|2025-02-12 06:29:50|185214.7|185084.7|185219.4|185089.4|185225.4|185095.4|185213.8|185083.8|9
1739341800000|2025-02-12 06:30:00|185219.3|185089.3|185210.4|185120.4|185231.5|185121.7|185210.4|185089.3|8
1739341810000|2025-02-12 06:30:10|185211.9|185121.9|185214|185124|185214|185124|185211.9|185121.9|2
1739341820000|2025-02-12 06:30:20|185212.7|185122.7|185205.3|185115.3|185212.7|185122.7|185201.4|185111.4|7
1739341830000|2025-02-12 06:30:30|185201.9|185111.9|185229.1|185099.1|185246.5|185141.9|185201.9|185094.4|20
1739341840000|2025-02-12 06:30:40|185229.5|185099.5|185222.2|185092.2|185234.2|185104.2|185217.3|185087.3|20
1739341850000|2025-02-12 06:30:50|185219.4|185089.4|185215.3|185125.3|185231|185127.2|185206.6|185082.9|15
1739341860000|2025-02-12 06:31:00|185214.9|185124.9|185213.3|185123.3|185218.5|185128.5|185211.7|185121.7|16
1739341870000|2025-02-12 06:31:10|185215.4|185125.4|185220.6|185130.6|185220.6|185130.6|185211.5|185121.5|20
1739341880000|2025-02-12 06:31:20|185220.5|185130.5|185206.3|185116.3|185236.8|185146.8|185206.3|185116.3|20
1739341890000|2025-02-12 06:31:30|185200.4|185110.4|185212.9|185122.9|185212.9|185122.9|185195.7|185105.7|22
1739341900000|2025-02-12 06:31:40|185209.2|185119.2|185208.6|185118.6|185215.2|185125.2|185208.6|185118.6|9
1739341910000|2025-02-12 06:31:50|185210.3|185120.3|185208.3|185118.3|185210.8|185120.8|185207.1|185117.1|4
1739341920000|2025-02-12 06:32:00|185207.2|185117.2|185196.4|185106.4|185208.8|185118.8|185194.8|185104.8|10
1739341930000|2025-02-12 06:32:10|185201|185111|185209.5|185119.5|185215.9|185125.9|185201|185111|15
1739341940000|2025-02-12 06:32:20|185204.4|185114.4|185211.1|185121.1|185223.8|185133.8|185204.4|185114.4|10
1739341950000|2025-02-12 06:32:30|185207.6|185117.6|185201.7|185111.7|185209|185119|185201.7|185111.7|10
1739341960000|2025-02-12 06:32:40|185197.7|185107.7|185162|185072|185197.7|185107.7|185162|185072|2
1739341970000|2025-02-12 06:32:50|185159.5|185069.5|185142.5|185052.5|185159.5|185069.5|185126.3|185036.3|18
1739341980000|2025-02-12 06:33:00|185140.8|185050.8|185136.8|185046.8|185151|185061|185136.7|185046.7|34
1739341990000|2025-02-12 06:33:10|185140.8|185050.8|185142.5|185052.5|185151|185061|185136.5|185046.5|24
1739342000000|2025-02-12 06:33:20|185144.8|185054.8|185143.6|185053.6|185149.9|185059.9|185139.7|185049.7|26
1739342010000|2025-02-12 06:33:30|185147.3|185057.3|185146.2|185056.2|185151.8|185061.8|185140.2|185050.2|36
1739342020000|2025-02-12 06:33:40|185151.1|185061.1|185143.4|185053.4|185154.5|185064.5|185143.3|185053.3|36
1739342030000|2025-02-12 06:33:50|185142.3|185052.3|185148.2|185058.2|185149|185059|185140.8|185050.8|31
1739342040000|2025-02-12 06:34:00|185145.6|185055.6|185151.1|185061.1|185156.7|185066.7|185140.5|185050.5|36
1739342050000|2025-02-12 06:34:10|185143.6|185053.6|185145.5|185055.5|185150|185060|185141.2|185051.2|34
1739342060000|2025-02-12 06:34:20|185145.3|185055.3|185147.7|185057.7|185154.4|185064.4|185143.5|185053.5|35
1739342070000|2025-02-12 06:34:30|185149.3|185059.3|185148.8|185058.8|185152.2|185062.2|185142.5|185052.5|30
1739342080000|2025-02-12 06:34:40|185153|185063|185150.2|185060.2|185155.6|185065.6|185142.4|185052.4|30
1739342090000|2025-02-12 06:34:50|185146.3|185056.3|185148.6|185058.6|185157.1|185067.1|185145.3|185055.3|23
1739342100000|2025-02-12 06:35:00|185150.3|185060.3|185157.9|185067.9|185159.1|185069.1|185150.3|185060.3|13
1739342110000|2025-02-12 06:35:10|185161.4|185071.4|185158|185068|185161.4|185071.4|185145.5|185055.5|24
1739342120000|2025-02-12 06:35:20|185149.4|185059.4|185201.1|185111.1|185201.1|185111.1|185149.1|185059.1|8
1739342130000|2025-02-12 06:35:30|185195.4|185105.4|185200.6|185110.6|185207.3|185117.3|185195.4|185105.4|4
1739342140000|2025-02-12 06:35:40|185194.9|185104.9|185197.6|185107.6|185208|185118|185192.6|185102.6|16
1739342150000|2025-02-12 06:35:50|185202.6|185112.6|185193.5|185103.5|185202.6|185112.6|185191.2|185101.2|7
1739342160000|2025-02-12 06:36:00|185182.6|185092.6|185177.2|185087.2|185182.6|185092.6|185155.7|185065.7|6
1739342170000|2025-02-12 06:36:10|185179.4|185089.4|185184.7|185094.7|185184.7|185094.7|185179.4|185089.4|9
1739342180000|2025-02-12 06:36:20|185183.9|185093.9|185180.2|185090.2|185183.9|185093.9|185180.2|185090.2|2
1739342200000|2025-02-12 06:36:40|185180.8|185090.8|185180.8|185090.8|185180.8|185090.8|185180.8|185090.8|1
1739342220000|2025-02-12 06:37:00|185180.9|185090.9|185179.9|185089.9|185183.2|185093.2|185178.6|185088.6|6
1739342230000|2025-02-12 06:37:10|185178.8|185088.8|185189|185099|185190.8|185100.8|185178.8|185088.8|8
1739342240000|2025-02-12 06:37:20|185190.5|185100.5|185197.7|185107.7|185202.8|185112.8|185190.4|185100.4|13
1739342250000|2025-02-12 06:37:30|185198|185108|185200.7|185110.7|185215.8|185125.8|185197.4|185107.4|9
1739342260000|2025-02-12 06:37:40|185204|185114|185205.3|185115.3|185206.6|185116.6|185199.2|185109.2|7
1739342270000|2025-02-12 06:37:50|185208.4|185118.4|185208.4|185118.4|185227.6|185137.6|185208.4|185118.4|14
1739342280000|2025-02-12 06:38:00|185214.1|185124.1|185210.3|185120.3|185214.1|185124.1|185208.5|185118.5|5
1739342290000|2025-02-12 06:38:10|185208.9|185118.9|185208.9|185118.9|185208.9|185118.9|185208.9|185118.9|1
1739342300000|2025-02-12 06:38:20|185209.9|185119.9|185210.9|185120.9|185217.6|185127.6|185209.9|185119.9|5
1739342310000|2025-02-12 06:38:30|185211.9|185121.9|185230.1|185140.1|185230.8|185140.8|185211.9|185121.9|7
1739342320000|2025-02-12 06:38:40|185228.1|185138.1|185228|185138|185228.1|185138.1|185228|185138|2
1739342330000|2025-02-12 06:38:50|185231.1|185141.1|185231.8|185141.8|185231.8|185141.8|185228.1|185138.1|4
1739342340000|2025-02-12 06:39:00|185229.6|185139.6|185231.6|185141.6|185233.5|185143.5|185229.6|185139.6|4
1739342360000|2025-02-12 06:39:20|185231|185141|185231|185141|185231|185141|185231|185141|1
1739342370000|2025-02-12 06:39:30|185236.7|185146.7|185236.7|185146.7|185242.4|185152.4|185230.6|185140.6|9
1739342380000|2025-02-12 06:39:40|185230.2|185140.2|185235.2|185145.2|185235.2|185145.2|185230.2|185140.2|2
1739342390000|2025-02-12 06:39:50|185227|185137|185213.8|185123.8|185234.5|185144.5|185213.8|185123.8|4
1739342420000|2025-02-12 06:40:20|185212.4|185122.4|185218.8|185128.8|185218.8|185128.8|185212.4|185122.4|2
1739342430000|2025-02-12 06:40:30|185216.4|185126.4|185216.4|185126.4|185216.4|185126.4|185216.4|185126.4|1
1739342440000|2025-02-12 06:40:40|185213.1|185123.1|185210.7|185120.7|185213.1|185123.1|185210.7|185120.7|2
1739342460000|2025-02-12 06:41:00|185212.5|185122.5|185213.8|185123.8|185213.8|185123.8|185212.5|185122.5|3
1739342470000|2025-02-12 06:41:10|185211.3|185121.3|185212.7|185122.7|185217.2|185127.2|185211.3|185121.3|7
1739342480000|2025-02-12 06:41:20|185214.5|185124.5|185222.9|185132.9|185225.2|185135.2|185214.5|185124.5|7
1739342490000|2025-02-12 06:41:30|185224.9|185134.9|185230.1|185140.1|185230.1|185140.1|185220.1|185130.1|8
1739342510000|2025-02-12 06:41:50|185231.8|185141.8|185231.8|185141.8|185231.8|185141.8|185231.8|185141.8|1
1739342520000|2025-02-12 06:42:00|185236.5|185146.5|185231.7|185141.7|185236.5|185146.5|185231.7|185141.7|3
1739342540000|2025-02-12 06:42:20|185232.2|185142.2|185233.3|185143.3|185233.3|185143.3|185229.6|185139.6|4
1739342570000|2025-02-12 06:42:50|185228.6|185138.6|185231|185141|185231|185141|185228.6|185138.6|2
1739342580000|2025-02-12 06:43:00|185229.2|185139.2|185229.2|185139.2|185229.2|185139.2|185229.2|185139.2|1
1739342590000|2025-02-12 06:43:10|185231.4|185141.4|185231.4|185141.4|185231.4|185141.4|185231.4|185141.4|1
1739342600000|2025-02-12 06:43:20|185231.2|185141.2|185231.2|185141.2|185231.2|185141.2|185231.2|185141.2|1
1739342620000|2025-02-12 06:43:40|185228.7|185138.7|185223.5|185133.5|185228.7|185138.7|185214.5|185124.5|4
1739342630000|2025-02-12 06:43:50|185225.3|185135.3|185227.7|185137.7|185227.7|185137.7|185225.3|185135.3|2
1739342640000|2025-02-12 06:44:00|185225.1|185135.1|185216.8|185126.8|185225.1|185135.1|185216.8|185126.8|2
1739342660000|2025-02-12 06:44:20|185219.2|185129.2|185233.7|185143.7|185233.7|185143.7|185219.2|185129.2|6
1739342670000|2025-02-12 06:44:30|185232|185142|185232|185142|185232|185142|185232|185142|1
1739342680000|2025-02-12 06:44:40|185230|185140|185227.5|185137.5|185230|185140|185227.5|185137.5|3
1739342690000|2025-02-12 06:44:50|185229.4|185139.4|185227|185137|185229.4|185139.4|185227|185137|3
1739342700000|2025-02-12 06:45:00|185224.5|185134.5|185220.5|185130.5|185226|185136|185216.1|185126.1|11
1739342710000|2025-02-12 06:45:10|185221.2|185131.2|185228.4|185138.4|185228.9|185138.9|185221.2|185131.2|10
1739342720000|2025-02-12 06:45:20|185230.7|185140.7|185230.7|185140.7|185230.7|185140.7|185230.7|185140.7|1
1739342730000|2025-02-12 06:45:30|185228.2|185138.2|185230.3|185140.3|185230.3|185140.3|185223.7|185133.7|5
1739342740000|2025-02-12 06:45:40|185227.6|185137.6|185216.7|185126.7|185227.6|185137.6|185215.2|185125.2|7
1739342750000|2025-02-12 06:45:50|185218.1|185128.1|185218.1|185128.1|185218.1|185128.1|185218.1|185128.1|1
1739342770000|2025-02-12 06:46:10|185218.5|185128.5|185227|185137|185227|185137|185218.5|185128.5|3
1739342780000|2025-02-12 06:46:20|185224.9|185134.9|185223.5|185133.5|185224.9|185134.9|185223.5|185133.5|2
1739342790000|2025-02-12 06:46:30|185222|185132|185225.2|185135.2|185225.2|185135.2|185222|185132|2
1739342800000|2025-02-12 06:46:40|185221.8|185131.8|185228.1|185138.1|185228.1|185138.1|185221.4|185131.4|7
1739342810000|2025-02-12 06:46:50|185224.8|185134.8|185225.6|185135.6|185225.6|185135.6|185217.2|185127.2|9
1739342820000|2025-02-12 06:47:00|185230.1|185140.1|185217.8|185127.8|185232.7|185142.7|185217.8|185127.8|7
1739342830000|2025-02-12 06:47:10|185220.9|185130.9|185220.9|185130.9|185220.9|185130.9|185220.9|185130.9|1
1739342840000|2025-02-12 06:47:20|185224.8|185134.8|185224.8|185134.8|185224.8|185134.8|185224.8|185134.8|1
1739342850000|2025-02-12 06:47:30|185215.3|185125.3|185215.8|185125.8|185215.8|185125.8|185215.3|185125.3|2
1739342860000|2025-02-12 06:47:40|185218.2|185128.2|185222.5|185132.5|185222.5|185132.5|185218.2|185128.2|3
1739342870000|2025-02-12 06:47:50|185222.1|185132.1|185205.6|185115.6|185223.3|185133.3|185205.1|185115.1|14
1739342890000|2025-02-12 06:48:10|185208.1|185118.1|185206.1|185116.1|185212.7|185122.7|185206|185116|6
1739342900000|2025-02-12 06:48:20|185212.5|185122.5|185206.3|185116.3|185212.5|185122.5|185205.9|185115.9|11
1739342920000|2025-02-12 06:48:40|185203.2|185113.2|185183.9|185093.9|185203.2|185113.2|185183.9|185093.9|5
1739342930000|2025-02-12 06:48:50|185192.7|185102.7|185194.2|185104.2|185198.9|185108.9|185192.7|185102.7|3
1739342940000|2025-02-12 06:49:00|185199.8|185109.8|185200.9|185110.9|185200.9|185110.9|185193|185103|3
1739342950000|2025-02-12 06:49:10|185200.3|185110.3|185201.7|185111.7|185211.9|185121.9|185197.6|185107.6|16
1739342960000|2025-02-12 06:49:20|185199.2|185109.2|185198.9|185108.9|185204.5|185114.5|185198.9|185108.9|5
1739342970000|2025-02-12 06:49:30|185209.8|185119.8|185205.3|185115.3|185209.8|185119.8|185202.9|185112.9|3
1739342980000|2025-02-12 06:49:40|185211.7|185121.7|185203.1|185113.1|185211.7|185121.7|185203.1|185113.1|3
1739342990000|2025-02-12 06:49:50|185219.4|185129.4|185204.2|185114.2|185219.5|185129.5|185204.2|185114.2|5
1739343000000|2025-02-12 06:50:00|185201.4|185111.4|185196.4|185106.4|185221.3|185131.3|185196.4|185106.4|11
1739343010000|2025-02-12 06:50:10|185205.4|185115.4|185196.9|185106.9|185205.9|185115.9|185195.3|185105.3|8
1739343020000|2025-02-12 06:50:20|185206.4|185116.4|185197.8|185107.8|185210.9|185120.9|185195|185105|8
1739343030000|2025-02-12 06:50:30|185209.3|185119.3|185199.6|185109.6|185209.3|185119.3|185199.6|185109.6|2
1739343060000|2025-02-12 06:51:00|185198.2|185108.2|185214.4|185124.4|185216.1|185126.1|185198.2|185108.2|4
1739343070000|2025-02-12 06:51:10|185215.5|185125.5|185212.3|185122.3|185215.5|185125.5|185212.3|185122.3|7
1739343080000|2025-02-12 06:51:20|185214.6|185124.6|185216.9|185126.9|185218.6|185128.6|185210.9|185120.9|9
1739343090000|2025-02-12 06:51:30|185216.4|185126.4|185215.3|185125.3|185216.4|185126.4|185215.3|185125.3|2
1739343100000|2025-02-12 06:51:40|185216.5|185126.5|185220.5|185130.5|185223.2|185133.2|185215.3|185125.3|12
1739343110000|2025-02-12 06:51:50|185219.2|185129.2|185220.2|185130.2|185220.3|185130.3|185219|185129|13
1739343120000|2025-02-12 06:52:00|185220.5|185130.5|185218.4|185128.4|185224|185134|185218.4|185128.4|13
1739343130000|2025-02-12 06:52:10|185220.2|185130.2|185223.7|185133.7|185223.7|185133.7|185216.6|185126.6|19
1739343140000|2025-02-12 06:52:20|185221.4|185131.4|185221.4|185131.4|185221.4|185131.4|185221.4|185131.4|1
1739343150000|2025-02-12 06:52:30|185220.6|185130.6|185220.6|185130.6|185220.6|185130.6|185220.6|185130.6|1
1739343160000|2025-02-12 06:52:40|185221.8|185131.8|185220.4|185130.4|185222.5|185132.5|185220.4|185130.4|4
1739343170000|2025-02-12 06:52:50|185209.4|185119.4|185201.4|185111.4|185209.4|185119.4|185201.4|185111.4|2
1739343180000|2025-02-12 06:53:00|185199.5|185109.5|185199.5|185109.5|185201.5|185111.5|185197.4|185107.4|11
1739343190000|2025-02-12 06:53:10|185202.5|185112.5|185204.8|185114.8|185205.2|185115.2|185201.8|185111.8|13
1739343200000|2025-02-12 06:53:20|185205|185115|185208.7|185118.7|185209.7|185119.7|185204.1|185114.1|13
1739343210000|2025-02-12 06:53:30|185208.9|185118.9|185121|185031|185208.9|185118.9|185121|185031|5
1739343220000|2025-02-12 06:53:40|185115.6|185025.6|185144|185054|185149.8|185059.8|185115.6|185025.6|34
1739343230000|2025-02-12 06:53:50|185144.2|185054.2|185147.6|185057.6|185150.6|185060.6|185136.2|185046.2|30
1739343240000|2025-02-12 06:54:00|185150.2|185060.2|185145.2|185055.2|185151.4|185061.4|185145.2|185055.2|15
1739343250000|2025-02-12 06:54:10|185149.4|185059.4|185147.9|185057.9|185152|185062|185144.8|185054.8|22
1739343260000|2025-02-12 06:54:20|185149.9|185059.9|185151.6|185061.6|185151.7|185061.7|185146.7|185056.7|23
1739343270000|2025-02-12 06:54:30|185149|185059|185151.3|185061.3|185151.6|185061.6|185148|185058|10
1739343280000|2025-02-12 06:54:40|185146.6|185056.6|185151.4|185061.4|185152.8|185062.8|185145.7|185055.7|10
1739343290000|2025-02-12 06:54:50|185148.7|185058.7|185163.9|185073.9|185163.9|185073.9|185148.7|185058.7|3
1739343300000|2025-02-12 06:55:00|185164.6|185074.6|185164.6|185074.6|185164.6|185074.6|185164.6|185074.6|1
1739343310000|2025-02-12 06:55:10|185162.5|185072.5|185160.4|185070.4|185162.5|185072.5|185160.4|185070.4|2
1739343320000|2025-02-12 06:55:20|185163.2|185073.2|185163.2|185073.2|185163.2|185073.2|185163.2|185073.2|1
1739343330000|2025-02-12 06:55:30|185160.1|185070.1|185160.1|185070.1|185160.1|185070.1|185160.1|185070.1|1
1739343340000|2025-02-12 06:55:40|185162.1|185072.1|185160.1|185070.1|185162.1|185072.1|185160.1|185070.1|2
1739343360000|2025-02-12 06:56:00|185157.8|185067.8|185162.3|185072.3|185162.3|185072.3|185157.8|185067.8|3
1739343370000|2025-02-12 06:56:10|185164.8|185074.8|185162.3|185072.3|185164.8|185074.8|185162.3|185072.3|3
1739343410000|2025-02-12 06:56:50|185164.3|185074.3|185168.6|185078.6|185170.5|185080.5|185164.3|185074.3|4
1739343420000|2025-02-12 06:57:00|185166.4|185076.4|185170.2|185080.2|185170.2|185080.2|185164.5|185074.5|5
1739343430000|2025-02-12 06:57:10|185168|185078|185165.6|185075.6|185168|185078|185165.6|185075.6|2
1739343440000|2025-02-12 06:57:20|185165.1|185075.1|185172.6|185082.6|185172.6|185082.6|185165.1|185075.1|4
1739343450000|2025-02-12 06:57:30|185170.2|185080.2|185172.3|185082.3|185174.2|185084.2|185170.1|185080.1|6
1739343460000|2025-02-12 06:57:40|185177|185087|185182|185092|185182|185092|185175.4|185085.4|4
1739343470000|2025-02-12 06:57:50|185182.3|185092.3|185164.2|185074.2|185182.3|185092.3|185159|185069|26
1739343480000|2025-02-12 06:58:00|185166.7|185076.7|185161.1|185071.1|185168.9|185078.9|185161.1|185071.1|15
1739343490000|2025-02-12 06:58:10|185163.7|185073.7|185165.3|185075.3|185170.1|185080.1|185160.9|185070.9|10
1739343500000|2025-02-12 06:58:20|185160.8|185070.8|185172|185082|185172|185082|185160.8|185070.8|15
1739343510000|2025-02-12 06:58:30|185174.8|185084.8|185177.6|185087.6|185182.9|185092.9|185174.8|185084.8|6
1739343530000|2025-02-12 06:58:50|185179.3|185089.3|185176.1|185086.1|185181.6|185091.6|185173.3|185083.3|9
1739343540000|2025-02-12 06:59:00|185174|185084|185168.2|185078.2|185174|185084|185168.2|185078.2|3
1739343550000|2025-02-12 06:59:10|185174.3|185084.3|185162.5|185072.5|185174.3|185084.3|185157.6|185067.6|5
1739343560000|2025-02-12 06:59:20|185165|185075|185159.4|185069.4|185165.6|185075.6|185159.4|185069.4|8
1739343570000|2025-02-12 06:59:30|185159.1|185069.1|185162.4|185072.4|185162.4|185072.4|185153.4|185063.4|8
1739343580000|2025-02-12 06:59:40|185176.3|185086.3|185173.6|185083.6|185176.3|185086.3|185173.6|185083.6|3
1739343590000|2025-02-12 06:59:50|185168.2|185078.2|185171.3|185081.3|185185.3|185095.3|185160.4|185070.4|5
1739343600000|2025-02-12 07:00:00|185174|185084|185075.6|184985.6|185174|185084|185071.1|184981.1|19
1739343610000|2025-02-12 07:00:10|185072.9|184982.9|185087.2|184997.2|185087.2|184997.2|185072.9|184982.9|5
1739343620000|2025-02-12 07:00:20|185085.2|184995.2|185048|184958|185085.2|184995.2|185048|184958|3
1739343630000|2025-02-12 07:00:30|185043.6|184953.6|185036.2|184946.2|185048.6|184958.6|185035.4|184945.4|5
1739343640000|2025-02-12 07:00:40|185040.5|184950.5|185041.1|184951.1|185041.1|184951.1|185040.5|184950.5|2
1739343650000|2025-02-12 07:00:50|185036|184946|185036|184946|185036|184946|185036|184946|1
1739343660000|2025-02-12 07:01:00|185008|184918|184984.9|184894.9|185021.7|184931.7|184984.9|184894.9|16
1739343670000|2025-02-12 07:01:10|184991|184901|184978.5|184888.5|184991.8|184901.8|184972.2|184882.2|11
1739343680000|2025-02-12 07:01:20|184972.2|184882.2|184974.2|184884.2|184980.3|184890.3|184970.1|184880.1|19
1739343690000|2025-02-12 07:01:30|184973.1|184883.1|184972.2|184882.2|184976.4|184886.4|184972.2|184882.2|3
1739343700000|2025-02-12 07:01:40|184976.4|184886.4|184970.5|184880.5|184976.4|184886.4|184969.6|184879.6|5
1739343710000|2025-02-12 07:01:50|184975.1|184885.1|184975.8|184885.8|184975.8|184885.8|184970.4|184880.4|7
1739343720000|2025-02-12 07:02:00|184971.3|184881.3|184976.3|184886.3|184981.8|184891.8|184967|184877|11
1739343730000|2025-02-12 07:02:10|184971.9|184881.9|184925.6|184835.6|184977.9|184887.9|184925.6|184835.6|11
1739343740000|2025-02-12 07:02:20|184925.4|184835.4|184931.7|184841.7|184938.2|184848.2|184921.2|184831.2|18
1739343750000|2025-02-12 07:02:30|184925.9|184835.9|184930.1|184840.1|184939.4|184849.4|184923.4|184833.4|21
1739343760000|2025-02-12 07:02:40|184932.6|184842.6|184953|184863|184954.9|184864.9|184932.6|184842.6|9
1739343770000|2025-02-12 07:02:50|184947.3|184857.3|184947.3|184857.3|184950.6|184860.6|184947.3|184857.3|3
1739343780000|2025-02-12 07:03:00|184946.1|184856.1|184946.1|184856.1|184946.1|184856.1|184946.1|184856.1|1
1739343800000|2025-02-12 07:03:20|184946.8|184856.8|184943.6|184853.6|184946.8|184856.8|184943.6|184853.6|3
1739343810000|2025-02-12 07:03:30|184942.7|184852.7|184928.4|184838.4|184942.7|184852.7|184923|184833|8
1739343820000|2025-02-12 07:03:40|184929.3|184839.3|184934.1|184844.1|184936.4|184846.4|184925|184835|8
1739343830000|2025-02-12 07:03:50|184929.5|184839.5|184921.2|184831.2|184929.5|184839.5|184915.4|184825.4|4
1739343840000|2025-02-12 07:04:00|184916.2|184826.2|184926.1|184836.1|184926.1|184836.1|184916.2|184826.2|2
1739343850000|2025-02-12 07:04:10|184921.7|184831.7|184923.1|184833.1|184931.3|184841.3|184921.7|184831.7|3
1739343860000|2025-02-12 07:04:20|184919|184829|184919|184829|184919|184829|184919|184829|1
1739343870000|2025-02-12 07:04:30|184923.3|184833.3|184918.2|184828.2|184923.3|184833.3|184918.2|184828.2|2
1739343880000|2025-02-12 07:04:40|184915.8|184825.8|184915.8|184825.8|184915.8|184825.8|184915.8|184825.8|1
1739343890000|2025-02-12 07:04:50|184916.9|184826.9|184915.7|184825.7|184916.9|184826.9|184915.7|184825.7|2
1739343900000|2025-02-12 07:05:00|184919.1|184829.1|184878.4|184788.4|184919.1|184829.1|184878.4|184788.4|19
1739343910000|2025-02-12 07:05:10|184876.9|184786.9|184872.4|184782.4|184879.3|184789.3|184866.5|184776.5|8
1739343920000|2025-02-12 07:05:20|184867.5|184777.5|184894|184804|184898.7|184808.7|184867.5|184777.5|4
1739343930000|2025-02-12 07:05:30|184889.2|184799.2|184896|184806|184897|184807|184889.2|184799.2|7
1739343940000|2025-02-12 07:05:40|184898.5|184808.5|184901.6|184811.6|184901.6|184811.6|184898.5|184808.5|3
1739343950000|2025-02-12 07:05:50|184901.2|184811.2|184902.6|184812.6|184902.6|184812.6|184901.2|184811.2|2
1739343960000|2025-02-12 07:06:00|184903.6|184813.6|184897.8|184807.8|184904.8|184814.8|184896.4|184806.4|7
1739343970000|2025-02-12 07:06:10|184896.8|184806.8|184884.5|184794.5|184896.8|184806.8|184882.3|184792.3|5
1739343980000|2025-02-12 07:06:20|184881.2|184791.2|184877|184787|184881.2|184791.2|184877|184787|3
1739343990000|2025-02-12 07:06:30|184875.2|184785.2|184869.9|184779.9|184875.2|184785.2|184867.6|184777.6|7
1739344010000|2025-02-12 07:06:50|184868.9|184778.9|184889.5|184799.5|184891.1|184801.1|184868.9|184778.9|8
1739344020000|2025-02-12 07:07:00|184891.2|184801.2|184886.4|184796.4|184891.2|184801.2|184885.2|184795.2|5
1739344030000|2025-02-12 07:07:10|184887.8|184797.8|184889.2|184799.2|184889.2|184799.2|184886.7|184796.7|3
1739344040000|2025-02-12 07:07:20|184890.2|184800.2|184890.2|184800.2|184890.2|184800.2|184890.2|184800.2|1
1739344060000|2025-02-12 07:07:40|184890.4|184800.4|184893.9|184803.9|184893.9|184803.9|184890.4|184800.4|2
1739344080000|2025-02-12 07:08:00|184924|184834|184923.5|184833.5|184932.9|184842.9|184920.6|184830.6|12
1739344090000|2025-02-12 07:08:10|184923.8|184833.8|184923.6|184833.6|184924.6|184834.6|184920.5|184830.5|4
1739344100000|2025-02-12 07:08:20|184922.7|184832.7|184931.1|184841.1|184932.8|184842.8|184922.7|184832.7|12
1739344110000|2025-02-12 07:08:30|184931|184841|184920.6|184830.6|184932.2|184842.2|184920.3|184830.3|10
1739344120000|2025-02-12 07:08:40|184919.5|184829.5|184919.5|184829.5|184919.5|184829.5|184919.5|184829.5|1
1739344130000|2025-02-12 07:08:50|184895.4|184805.4|184897.8|184807.8|184897.8|184807.8|184895.4|184805.4|2
1739344140000|2025-02-12 07:09:00|184896.4|184806.4|184893.5|184803.5|184896.4|184806.4|184893.5|184803.5|10
1739344150000|2025-02-12 07:09:10|184889.1|184799.1|184899.1|184809.1|184899.1|184809.1|184883.6|184793.6|14
1739344160000|2025-02-12 07:09:20|184902.6|184812.6|184905.4|184815.4|184908.1|184818.1|184902.6|184812.6|4
1739344170000|2025-02-12 07:09:30|184902.2|184812.2|184881.7|184791.7|184902.2|184812.2|184881.7|184791.7|8
1739344180000|2025-02-12 07:09:40|184880.6|184790.6|184835.9|184745.9|184880.6|184790.6|184832.2|184742.2|14
1739344190000|2025-02-12 07:09:50|184834.2|184744.2|184862|184772|184862|184772|184813.8|184723.8|24
1739344200000|2025-02-12 07:10:00|184862.6|184772.6|184862.1|184772.1|184865.8|184775.8|184858.8|184768.8|10
1739344210000|2025-02-12 07:10:10|184863.1|184773.1|184869.1|184779.1|184873.4|184783.4|184860.6|184770.6|10
1739344220000|2025-02-12 07:10:20|184867.8|184777.8|184852.3|184762.3|184867.8|184777.8|184852.3|184762.3|8
1739344230000|2025-02-12 07:10:30|184847.7|184757.7|184848.7|184758.7|184849.8|184759.8|184847.7|184757.7|3
1739344240000|2025-02-12 07:10:40|184842.5|184752.5|184838.8|184748.8|184842.5|184752.5|184838.8|184748.8|3
1739344250000|2025-02-12 07:10:50|184837.4|184747.4|184836.8|184746.8|184839.1|184749.1|184829.4|184739.4|10
1739344260000|2025-02-12 07:11:00|184837.7|184747.7|184837.7|184747.7|184837.7|184747.7|184837.7|184747.7|1
1739344270000|2025-02-12 07:11:10|184836.7|184746.7|184837.7|184747.7|184837.7|184747.7|184836.7|184746.7|2
1739344280000|2025-02-12 07:11:20|184838.5|184748.5|184836.3|184746.3|184838.5|184748.5|184836.3|184746.3|2
1739344300000|2025-02-12 07:11:40|184838.3|184748.3|184844.9|184754.9|184844.9|184754.9|184838.3|184748.3|3
1739344310000|2025-02-12 07:11:50|184843.9|184753.9|184847.2|184757.2|184848.1|184758.1|184843.9|184753.9|8
1739344320000|2025-02-12 07:12:00|184848.4|184758.4|184903.8|184813.8|184908.2|184818.2|184848.4|184758.4|10
1739344330000|2025-02-12 07:12:10|184905|184815|184906.1|184816.1|184906.1|184816.1|184905|184815|2
1739344340000|2025-02-12 07:12:20|184908.4|184818.4|184911.4|184821.4|184911.4|184821.4|184905.2|184815.2|6
1739344350000|2025-02-12 07:12:30|184909.2|184819.2|184913.5|184823.5|184913.5|184823.5|184909.2|184819.2|3
1739344370000|2025-02-12 07:12:50|184915.7|184825.7|184915.7|184825.7|184915.7|184825.7|184915.7|184825.7|1
1739344380000|2025-02-12 07:13:00|184917.8|184827.8|184917.8|184827.8|184917.8|184827.8|184917.8|184827.8|1
1739344390000|2025-02-12 07:13:10|184915.7|184825.7|184917.7|184827.7|184917.7|184827.7|184915.7|184825.7|2
1739344400000|2025-02-12 07:13:20|184913.5|184823.5|184913.5|184823.5|184913.5|184823.5|184913.5|184823.5|1
1739344410000|2025-02-12 07:13:30|184916|184826|184950.5|184860.5|184953.4|184863.4|184916|184826|7
1739344420000|2025-02-12 07:13:40|184948.4|184858.4|184923.6|184833.6|184948.4|184858.4|184921.3|184831.3|8
1739344430000|2025-02-12 07:13:50|184927.9|184837.9|184947.6|184857.6|184947.6|184857.6|184925.6|184835.6|8
1739344440000|2025-02-12 07:14:00|184944.3|184854.3|184923.4|184833.4|184944.3|184854.3|184923.4|184833.4|3
1739344450000|2025-02-12 07:14:10|184921.5|184831.5|184921.5|184831.5|184921.5|184831.5|184921.5|184831.5|1
1739344460000|2025-02-12 07:14:20|184918.7|184828.7|184920.7|184830.7|184920.7|184830.7|184918.7|184828.7|2
1739344470000|2025-02-12 07:14:30|184922.6|184832.6|184938.9|184848.9|184938.9|184848.9|184922.6|184832.6|3
1739344490000|2025-02-12 07:14:50|184936.6|184846.6|184926.2|184836.2|184936.6|184846.6|184926.2|184836.2|3
1739344510000|2025-02-12 07:15:10|184933.2|184843.2|184916.9|184826.9|184933.2|184843.2|184916.9|184826.9|7
1739344520000|2025-02-12 07:15:20|184902.4|184812.4|184903.6|184813.6|184903.6|184813.6|184892.6|184802.6|6
1739344530000|2025-02-12 07:15:30|184908|184818|184907.3|184817.3|184908|184818|184907.3|184817.3|2
1739344540000|2025-02-12 07:15:40|184908.2|184818.2|184911.8|184821.8|184915.5|184825.5|184907.2|184817.2|9
1739344550000|2025-02-12 07:15:50|184908.2|184818.2|184906.2|184816.2|184908.2|184818.2|184906.2|184816.2|2
1739344560000|2025-02-12 07:16:00|184905.1|184815.1|184906.3|184816.3|184906.3|184816.3|184905.1|184815.1|2
1739344570000|2025-02-12 07:16:10|184911.1|184821.1|184927.4|184837.4|184927.4|184837.4|184911.1|184821.1|7
1739344580000|2025-02-12 07:16:20|184924.7|184834.7|184924.7|184834.7|184924.7|184834.7|184924.7|184834.7|1
1739344590000|2025-02-12 07:16:30|184920.8|184830.8|184923.4|184833.4|184923.4|184833.4|184919.1|184829.1|5
1739344600000|2025-02-12 07:16:40|184920|184830|184905.5|184815.5|184920|184830|184897.8|184807.8|13
1739344610000|2025-02-12 07:16:50|184907.2|184817.2|184906.7|184816.7|184911.6|184821.6|184906|184816|7
1739344620000|2025-02-12 07:17:00|184905|184815|184905|184815|184905|184815|184905|184815|1
1739344630000|2025-02-12 07:17:10|184903.1|184813.1|184897.5|184807.5|184903.1|184813.1|184897.1|184807.1|5
1739344640000|2025-02-12 07:17:20|184898.5|184808.5|184874.4|184784.4|184898.5|184808.5|184817.1|184727.1|17
1739344650000|2025-02-12 07:17:30|184869.2|184779.2|184868.4|184778.4|184871.3|184781.3|184854.9|184764.9|18
1739344670000|2025-02-12 07:17:50|184867.9|184777.9|184867.9|184777.9|184867.9|184777.9|184867.9|184777.9|1
1739344680000|2025-02-12 07:18:00|184866.4|184776.4|184851.4|184761.4|184866.4|184776.4|184848.7|184758.7|8
1739344690000|2025-02-12 07:18:10|184841.9|184751.9|184841.9|184751.9|184841.9|184751.9|184841.9|184751.9|1
1739344700000|2025-02-12 07:18:20|184849.1|184759.1|184849.1|184759.1|184849.1|184759.1|184849.1|184759.1|1
1739344710000|2025-02-12 07:18:30|184855.8|184765.8|184852.2|184762.2|184858.6|184768.6|184851.9|184761.9|5
1739344720000|2025-02-12 07:18:40|184846.3|184756.3|184800.7|184710.7|184846.3|184756.3|184800.7|184710.7|7
1739344730000|2025-02-12 07:18:50|184790.7|184700.7|184798.8|184708.8|184798.8|184708.8|184790.7|184700.7|2
1739344740000|2025-02-12 07:19:00|184788.3|184698.3|184778.8|184688.8|184788.3|184698.3|184760.7|184670.7|10
1739344750000|2025-02-12 07:19:10|184785.9|184695.9|184748.1|184658.1|184790.2|184700.2|184748.1|184658.1|6
1739344760000|2025-02-12 07:19:20|184733.7|184643.7|184737.5|184647.5|184745.2|184655.2|184732.1|184642.1|6
1739344770000|2025-02-12 07:19:30|184731.2|184641.2|184731.5|184641.5|184737.8|184647.8|184729.7|184639.7|6
1739344780000|2025-02-12 07:19:40|184732.2|184642.2|184728.4|184638.4|184732.2|184642.2|184720|184630|5
1739344790000|2025-02-12 07:19:50|184720.1|184630.1|184717.4|184627.4|184729.1|184639.1|184710.7|184620.7|7
1739344800000|2025-02-12 07:20:00|184723.4|184633.4|184737.4|184647.4|184737.5|184647.5|184723.4|184633.4|4
1739344810000|2025-02-12 07:20:10|184731.3|184641.3|184731.3|184641.3|184731.3|184641.3|184731.3|184641.3|1
1739344820000|2025-02-12 07:20:20|184719.9|184629.9|184705.3|184615.3|184726.1|184636.1|184705.3|184615.3|4
1739344830000|2025-02-12 07:20:30|184706.7|184616.7|184690.9|184600.9|184706.7|184616.7|184685|184595|11
1739344840000|2025-02-12 07:20:40|184696.5|184606.5|184711|184621|184717.7|184627.7|184690.7|184600.7|4
1739344850000|2025-02-12 07:20:50|184704.1|184614.1|184702.4|184612.4|184713.5|184623.5|184697.5|184607.5|9
1739344860000|2025-02-12 07:21:00|184710.4|184620.4|184725.9|184635.9|184725.9|184635.9|184710.4|184620.4|3
1739344870000|2025-02-12 07:21:10|184713.7|184623.7|184716|184626|184721.8|184631.8|184702.3|184612.3|10
1739344880000|2025-02-12 07:21:20|184705.2|184615.2|184713.8|184623.8|184713.8|184623.8|184705.2|184615.2|2
1739344890000|2025-02-12 07:21:30|184708.7|184618.7|184716.6|184626.6|184716.6|184626.6|184706.8|184616.8|5
1739344900000|2025-02-12 07:21:40|184719.5|184629.5|184719.5|184629.5|184719.5|184629.5|184719.5|184629.5|1
1739344910000|2025-02-12 07:21:50|184718.4|184628.4|184718.3|184628.3|184718.4|184628.4|184715.9|184625.9|3
1739344920000|2025-02-12 07:22:00|184717.3|184627.3|184713.6|184623.6|184717.3|184627.3|184713.6|184623.6|4
1739344940000|2025-02-12 07:22:20|184715.6|184625.6|184716.7|184626.7|184716.7|184626.7|184715.6|184625.6|2
1739344950000|2025-02-12 07:22:30|184716.5|184626.5|184716.5|184626.5|184716.5|184626.5|184716.5|184626.5|1
1739344960000|2025-02-12 07:22:40|184721.9|184631.9|184728.5|184638.5|184728.5|184638.5|184721.9|184631.9|3
1739344970000|2025-02-12 07:22:50|184733.5|184643.5|184738.7|184648.7|184738.7|184648.7|184733.5|184643.5|2
1739344980000|2025-02-12 07:23:00|184740.8|184650.8|184757.3|184667.3|184766|184676|184740.8|184650.8|17
1739344990000|2025-02-12 07:23:10|184762.1|184672.1|184764.3|184674.3|184764.3|184674.3|184762.1|184672.1|2
1739345000000|2025-02-12 07:23:20|184766.1|184676.1|184766.1|184676.1|184766.1|184676.1|184766.1|184676.1|1
1739345010000|2025-02-12 07:23:30|184768.9|184678.9|184745.5|184655.5|184768.9|184678.9|184745.5|184655.5|4
1739345020000|2025-02-12 07:23:40|184747.5|184657.5|184747.5|184657.5|184747.5|184657.5|184747.5|184657.5|1
1739345030000|2025-02-12 07:23:50|184749.8|184659.8|184770.3|184680.3|184770.3|184680.3|184749.8|184659.8|5
1739345040000|2025-02-12 07:24:00|184774.7|184684.7|184774.7|184684.7|184774.7|184684.7|184774.7|184684.7|1
1739345050000|2025-02-12 07:24:10|184789.1|184699.1|184798.3|184708.3|184798.3|184708.3|184789.1|184699.1|6
1739345060000|2025-02-12 07:24:20|184800.2|184710.2|184842.1|184752.1|184855.6|184765.6|184800.2|184710.2|11
1739345070000|2025-02-12 07:24:30|184840|184750|184793.6|184703.6|184840|184750|184793.6|184703.6|7
1739345080000|2025-02-12 07:24:40|184791.1|184701.1|184797.2|184707.2|184797.2|184707.2|184764.3|184674.3|14
1739345090000|2025-02-12 07:24:50|184799.6|184709.6|184801.3|184711.3|184806.4|184716.4|184799.6|184709.6|4
1739345100000|2025-02-12 07:25:00|184798.3|184708.3|184810|184720|184810|184720|184798.3|184708.3|4
1739345110000|2025-02-12 07:25:10|184807.3|184717.3|184771.2|184681.2|184809.5|184719.5|184765.1|184675.1|8
1739345120000|2025-02-12 07:25:20|184762.3|184672.3|184755.3|184665.3|184762.3|184672.3|184755.3|184665.3|2
1739345130000|2025-02-12 07:25:30|184746.9|184656.9|184762.4|184672.4|184762.4|184672.4|184746.9|184656.9|4
1739345140000|2025-02-12 07:25:40|184756.3|184666.3|184757.2|184667.2|184763.6|184673.6|184750.4|184660.4|5
1739345150000|2025-02-12 07:25:50|184763.4|184673.4|184758.6|184668.6|184765.3|184675.3|184757.1|184667.1|5
1739345160000|2025-02-12 07:26:00|184764.6|184674.6|184771.8|184681.8|184771.8|184681.8|184764.6|184674.6|3
1739345180000|2025-02-12 07:26:20|184760.3|184670.3|184753.5|184663.5|184760.3|184670.3|184747.4|184657.4|4
1739345190000|2025-02-12 07:26:30|184747.4|184657.4|184757.8|184667.8|184762.1|184672.1|184747.4|184657.4|5
1739345200000|2025-02-12 07:26:40|184752.3|184662.3|184745.8|184655.8|184757.9|184667.9|184745.5|184655.5|5
1739345210000|2025-02-12 07:26:50|184739.8|184649.8|184739.8|184649.8|184739.8|184649.8|184739.8|184649.8|1
1739345220000|2025-02-12 07:27:00|184745.7|184655.7|184736.6|184646.6|184745.7|184655.7|184716.8|184626.8|6
1739345230000|2025-02-12 07:27:10|184756.6|184626.6|184753.8|184623.8|184756.6|184626.6|184753.8|184623.8|2
1739345250000|2025-02-12 07:27:30|184749.5|184619.5|184752.6|184622.6|184752.6|184622.6|184749.5|184619.5|2
1739345290000|2025-02-12 07:28:10|184754.8|184624.8|184756.9|184626.9|184756.9|184626.9|184754.8|184624.8|2
1739345300000|2025-02-12 07:28:20|184755|184625|184755|184625|184755|184625|184755|184625|1
1739345320000|2025-02-12 07:28:40|184752.9|184622.9|184757|184627|184757|184627|184752.9|184622.9|2
1739345330000|2025-02-12 07:28:50|184753.5|184623.5|184748.5|184618.5|184753.5|184623.5|184748.5|184618.5|2
1739345340000|2025-02-12 07:29:00|184747.9|184617.9|184747.9|184617.9|184747.9|184617.9|184747.9|184617.9|1
1739345350000|2025-02-12 07:29:10|184749.9|184619.9|184749.9|184619.9|184749.9|184619.9|184749.9|184619.9|1
1739345370000|2025-02-12 07:29:30|184753.1|184623.1|184749.7|184619.7|184753.1|184623.1|184749.7|184619.7|2
1739345380000|2025-02-12 07:29:40|184747.9|184617.9|184745.8|184615.8|184747.9|184617.9|184745.8|184615.8|2
1739345390000|2025-02-12 07:29:50|184747.4|184617.4|184747.4|184617.4|184747.4|184617.4|184747.4|184617.4|1
1739345400000|2025-02-12 07:30:00|184749.4|184619.4|184731.9|184641.9|184756|184655.3|184731.1|184619.4|12
1739345410000|2025-02-12 07:30:10|184725.9|184635.9|184726.1|184636.1|184726.1|184636.1|184725.9|184635.9|2
1739345420000|2025-02-12 07:30:20|184723.6|184633.6|184724.3|184634.3|184724.3|184634.3|184723.6|184633.6|2
1739345430000|2025-02-12 07:30:30|184722.1|184632.1|184718.5|184628.5|184722.1|184632.1|184718.5|184628.5|2
1739345440000|2025-02-12 07:30:40|184716.3|184626.3|184716.3|184626.3|184716.3|184626.3|184716.3|184626.3|1
1739345450000|2025-02-12 07:30:50|184721.5|184631.5|184736|184646|184736|184646|184721.5|184631.5|7
1739345460000|2025-02-12 07:31:00|184733.9|184643.9|184740|184650|184740|184650|184733.9|184643.9|3
1739345470000|2025-02-12 07:31:10|184745.9|184655.9|184759.2|184669.2|184759.2|184669.2|184745.9|184655.9|2
1739345480000|2025-02-12 07:31:20|184755.9|184665.9|184766.6|184676.6|184768.9|184678.9|184755.9|184665.9|8
1739345490000|2025-02-12 07:31:30|184769.2|184679.2|184747.3|184657.3|184769.2|184679.2|184747.3|184657.3|4
1739345500000|2025-02-12 07:31:40|184752.9|184662.9|184746.4|184656.4|184752.9|184662.9|184746.4|184656.4|6
1739345510000|2025-02-12 07:31:50|184746.5|184656.5|184744.3|184654.3|184746.5|184656.5|184744.3|184654.3|4
1739345520000|2025-02-12 07:32:00|184746.9|184656.9|184744.6|184654.6|184764.5|184674.5|184744.6|184654.6|11
1739345530000|2025-02-12 07:32:10|184747|184657|184766.3|184676.3|184766.3|184676.3|184747|184657|3
1739345540000|2025-02-12 07:32:20|184764.4|184674.4|184760.4|184670.4|184764.4|184674.4|184755.8|184665.8|4
1739345550000|2025-02-12 07:32:30|184762.7|184672.7|184788.2|184698.2|184788.3|184698.3|184762.2|184672.2|11
1739345560000|2025-02-12 07:32:40|184790.4|184700.4|184799.4|184709.4|184799.6|184709.6|184790.4|184700.4|5
1739345570000|2025-02-12 07:32:50|184801.5|184711.5|184801.6|184711.6|184801.6|184711.6|184799.5|184709.5|3
1739345580000|2025-02-12 07:33:00|184803.9|184713.9|184808.2|184718.2|184808.2|184718.2|184803.9|184713.9|3
1739345590000|2025-02-12 07:33:10|184805.7|184715.7|184805.7|184715.7|184805.7|184715.7|184805.7|184715.7|1
1739345600000|2025-02-12 07:33:20|184803.5|184713.5|184803.8|184713.8|184803.8|184713.8|184801.6|184711.6|3
1739345610000|2025-02-12 07:33:30|184801.2|184711.2|184801.2|184711.2|184801.2|184711.2|184801.2|184711.2|1
1739345620000|2025-02-12 07:33:40|184801.6|184711.6|184803.6|184713.6|184803.6|184713.6|184801.6|184711.6|2
1739345630000|2025-02-12 07:33:50|184805.5|184715.5|184817.9|184727.9|184820.1|184730.1|184805.5|184715.5|5
1739345640000|2025-02-12 07:34:00|184820.1|184730.1|184830.1|184740.1|184830.1|184740.1|184820.1|184730.1|5
1739345650000|2025-02-12 07:34:10|184831.9|184741.9|184843.2|184753.2|184843.2|184753.2|184831.9|184741.9|7
1739345660000|2025-02-12 07:34:20|184840.6|184750.6|184845|184755|184847.1|184757.1|184840.3|184750.3|7
1739345670000|2025-02-12 07:34:30|184841.9|184751.9|184821.3|184731.3|184841.9|184751.9|184821.3|184731.3|7
1739345680000|2025-02-12 07:34:40|184818.6|184728.6|184793.7|184703.7|184818.6|184728.6|184790.6|184700.6|8
1739345690000|2025-02-12 07:34:50|184791|184701|184785.7|184695.7|184791|184701|184785.7|184695.7|3
1739345700000|2025-02-12 07:35:00|184783.4|184693.4|184785.4|184695.4|184785.4|184695.4|184783.4|184693.4|2
1739345710000|2025-02-12 07:35:10|184788.9|184698.9|184790|184700|184790|184700|184788.9|184698.9|2
1739345720000|2025-02-12 07:35:20|184794.8|184704.8|184800.1|184710.1|184806.2|184716.2|184794.8|184704.8|4
1739345730000|2025-02-12 07:35:30|184792.8|184702.8|184781.2|184691.2|184792.8|184702.8|184781.2|184691.2|2
1739345740000|2025-02-12 07:35:40|184770.1|184680.1|184742.2|184652.2|184770.1|184680.1|184742.2|184652.2|4
1739345750000|2025-02-12 07:35:50|184740.1|184650.1|184740.1|184650.1|184740.1|184650.1|184740.1|184650.1|1
1739345760000|2025-02-12 07:36:00|184738.2|184648.2|184735.6|184645.6|184738.2|184648.2|184735.6|184645.6|2
1739345770000|2025-02-12 07:36:10|184729.6|184639.6|184727.4|184637.4|184729.6|184639.6|184725.1|184635.1|6
1739345780000|2025-02-12 07:36:20|184726.6|184636.6|184729.5|184639.5|184729.5|184639.5|184725.2|184635.2|4
1739345790000|2025-02-12 07:36:30|184731.5|184641.5|184741.5|184651.5|184744.7|184654.7|184731.4|184641.4|12
1739345810000|2025-02-12 07:36:50|184743.4|184653.4|184744.3|184654.3|184746|184656|184741|184651|6
1739345820000|2025-02-12 07:37:00|184746.2|184656.2|184758.3|184668.3|184758.7|184668.7|184746.2|184656.2|7
1739345830000|2025-02-12 07:37:10|184756|184666|184753.2|184663.2|184758.1|184668.1|184753.2|184663.2|6
1739345840000|2025-02-12 07:37:20|184750.8|184660.8|184744.4|184654.4|184750.8|184660.8|184744.4|184654.4|3
1739345850000|2025-02-12 07:37:30|184741.9|184651.9|184737.3|184647.3|184741.9|184651.9|184737.3|184647.3|6
1739345860000|2025-02-12 07:37:40|184730.7|184640.7|184741.2|184651.2|184741.2|184651.2|184730.7|184640.7|12
1739345870000|2025-02-12 07:37:50|184737.2|184647.2|184737.2|184647.2|184737.2|184647.2|184737.2|184647.2|1
1739345880000|2025-02-12 07:38:00|184739.1|184649.1|184746|184656|184746|184656|184739.1|184649.1|4
1739345900000|2025-02-12 07:38:20|184744|184654|184744|184654|184744|184654|184744|184654|1
1739345910000|2025-02-12 07:38:30|184746|184656|184762.4|184672.4|184762.4|184672.4|184746|184656|3
1739345920000|2025-02-12 07:38:40|184764.3|184674.3|184762|184672|184766.5|184676.5|184759.3|184669.3|5
1739345930000|2025-02-12 07:38:50|184766.9|184676.9|184774.8|184684.8|184774.8|184684.8|184766.9|184676.9|4
1739345940000|2025-02-12 07:39:00|184776.7|184686.7|184777.6|184687.6|184779.4|184689.4|184776.6|184686.6|5
1739345950000|2025-02-12 07:39:10|184780.6|184690.6|184805.2|184715.2|184805.2|184715.2|184780.6|184690.6|5
1739345960000|2025-02-12 07:39:20|184795.6|184705.6|184791.4|184701.4|184795.6|184705.6|184791.4|184701.4|2
1739345970000|2025-02-12 07:39:30|184782.2|184692.2|184769.7|184679.7|184782.2|184692.2|184743.8|184653.8|14
1739345980000|2025-02-12 07:39:40|184771.8|184681.8|184771.8|184681.8|184771.8|184681.8|184771.8|184681.8|1
1739345990000|2025-02-12 07:39:50|184768.8|184678.8|184771|184681|184771|184681|184768.8|184678.8|2
1739346010000|2025-02-12 07:40:10|184772.9|184682.9|184774.9|184684.9|184774.9|184684.9|184772.9|184682.9|2
1739346020000|2025-02-12 07:40:20|184772.9|184682.9|184770.9|184680.9|184772.9|184682.9|184770.9|184680.9|2
1739346050000|2025-02-12 07:40:50|184768.2|184678.2|184770.8|184680.8|184770.8|184680.8|184768.2|184678.2|2
1739346060000|2025-02-12 07:41:00|184771.2|184681.2|184771.2|184681.2|184771.2|184681.2|184771.2|184681.2|1
1739346070000|2025-02-12 07:41:10|184775.8|184685.8|184781.3|184691.3|184781.3|184691.3|184772.2|184682.2|4
1739346080000|2025-02-12 07:41:20|184776.9|184686.9|184770.6|184680.6|184776.9|184686.9|184770.6|184680.6|4
1739346090000|2025-02-12 07:41:30|184769.5|184679.5|184749.4|184659.4|184769.5|184679.5|184746.2|184656.2|5
1739346100000|2025-02-12 07:41:40|184747.1|184657.1|184748.9|184658.9|184748.9|184658.9|184743.4|184653.4|5
1739346110000|2025-02-12 07:41:50|184746.9|184656.9|184745.8|184655.8|184746.9|184656.9|184745.6|184655.6|3
1739346120000|2025-02-12 07:42:00|184743.5|184653.5|184750.1|184660.1|184750.2|184660.2|184738.2|184648.2|16
1739346140000|2025-02-12 07:42:20|184749|184659|184749|184659|184749|184659|184749|184659|1
1739346150000|2025-02-12 07:42:30|184746.8|184656.8|184749.2|184659.2|184749.3|184659.3|184746.8|184656.8|3
1739346160000|2025-02-12 07:42:40|184742|184652|184747.6|184657.6|184748.8|184658.8|184741.9|184651.9|6
1739346170000|2025-02-12 07:42:50|184747.9|184657.9|184745|184655|184747.9|184657.9|184744.5|184654.5|6
1739346190000|2025-02-12 07:43:10|184741.6|184651.6|184744.9|184654.9|184744.9|184654.9|184741.6|184651.6|2
1739346200000|2025-02-12 07:43:20|184742|184652|184742.7|184652.7|184742.7|184652.7|184739.6|184649.6|3
1739346210000|2025-02-12 07:43:30|184676.5|184586.5|184746.9|184656.9|184758.5|184668.5|184676.5|184586.5|14
1739346220000|2025-02-12 07:43:40|184749.1|184659.1|184742.8|184652.8|184749.1|184659.1|184740.8|184650.8|12
1739346230000|2025-02-12 07:43:50|184740.8|184650.8|184734.4|184644.4|184740.8|184650.8|184731.9|184641.9|6
1739346240000|2025-02-12 07:44:00|184735.2|184645.2|184737.1|184647.1|184737.1|184647.1|184735.2|184645.2|2
1739346250000|2025-02-12 07:44:10|184734.2|184644.2|184735.5|184645.5|184739.3|184649.3|184734.2|184644.2|4
1739346260000|2025-02-12 07:44:20|184739.2|184649.2|184745.1|184655.1|184749.1|184659.1|184739.2|184649.2|5
1739346280000|2025-02-12 07:44:40|184746.7|184656.7|184768.8|184678.8|184774.7|184684.7|184746.7|184656.7|10
1739346290000|2025-02-12 07:44:50|184765.5|184675.5|184765.5|184675.5|184765.5|184675.5|184765.5|184675.5|1
1739346300000|2025-02-12 07:45:00|184762.4|184672.4|184748.3|184658.3|184762.4|184672.4|184746.2|184656.2|3
1739346310000|2025-02-12 07:45:10|184745.5|184655.5|184764.1|184674.1|184764.5|184674.5|184745.5|184655.5|7
1739346320000|2025-02-12 07:45:20|184762|184672|184746.8|184656.8|184762|184672|184746.8|184656.8|6
1739346340000|2025-02-12 07:45:40|184751.3|184661.3|184747.4|184657.4|184751.3|184661.3|184747.4|184657.4|2
1739346360000|2025-02-12 07:46:00|184744.2|184654.2|184741.6|184651.6|184744.2|184654.2|184741.6|184651.6|4
1739346390000|2025-02-12 07:46:30|184739.5|184649.5|184735.8|184645.8|184739.5|184649.5|184733.1|184643.1|5
1739346410000|2025-02-12 07:46:50|184732.6|184642.6|184731.4|184641.4|184732.6|184642.6|184731.4|184641.4|2
1739346420000|2025-02-12 07:47:00|184730.9|184640.9|184743.9|184653.9|184743.9|184653.9|184730.9|184640.9|5
1739346430000|2025-02-12 07:47:10|184740|184650|184726.4|184636.4|184740|184650|184724.1|184634.1|7
1739346440000|2025-02-12 07:47:20|184728.4|184638.4|184723.7|184633.7|184728.4|184638.4|184723.4|184633.4|5
1739346460000|2025-02-12 07:47:40|184727.2|184637.2|184735.6|184645.6|184735.6|184645.6|184727.2|184637.2|4
1739346470000|2025-02-12 07:47:50|184734.9|184644.9|184734.9|184644.9|184734.9|184644.9|184734.9|184644.9|1
1739346480000|2025-02-12 07:48:00|184736.8|184646.8|184749|184659|184753|184663|184736.8|184646.8|7
1739346490000|2025-02-12 07:48:10|184751.8|184661.8|184749.7|184659.7|184754.7|184664.7|184749.7|184659.7|4
1739346500000|2025-02-12 07:48:20|184747|184657|184748.5|184658.5|184748.5|184658.5|184747|184657|2
1739346510000|2025-02-12 07:48:30|184746.5|184656.5|184746|184656|184746.5|184656.5|184742.2|184652.2|3
1739346520000|2025-02-12 07:48:40|184743.9|184653.9|184743.9|184653.9|184743.9|184653.9|184743.9|184653.9|1
1739346540000|2025-02-12 07:49:00|184741.9|184651.9|184737.6|184647.6|184741.9|184651.9|184732.1|184642.1|3
1739346550000|2025-02-12 07:49:10|184739.7|184649.7|184739.7|184649.7|184739.7|184649.7|184739.7|184649.7|1
1739346560000|2025-02-12 07:49:20|184736.8|184646.8|184736.8|184646.8|184736.8|184646.8|184736.8|184646.8|1
1739346570000|2025-02-12 07:49:30|184740.3|184650.3|184743|184653|184743|184653|184739.9|184649.9|3
1739346580000|2025-02-12 07:49:40|184740|184650|184742.7|184652.7|184742.7|184652.7|184740|184650|2
1739346590000|2025-02-12 07:49:50|184739|184649|184738.3|184648.3|184742.2|184652.2|184737|184647|5
1739346610000|2025-02-12 07:50:10|184741.7|184651.7|184741.7|184651.7|184741.7|184651.7|184741.7|184651.7|1
1739346620000|2025-02-12 07:50:20|184746.6|184656.6|184744.2|184654.2|184746.6|184656.6|184741.5|184651.5|3
1739346630000|2025-02-12 07:50:30|184747.5|184657.5|184747.7|184657.7|184747.7|184657.7|184744.1|184654.1|3
1739346640000|2025-02-12 07:50:40|184741.9|184651.9|184742.7|184652.7|184742.7|184652.7|184738.8|184648.8|3
1739346650000|2025-02-12 07:50:50|184740.8|184650.8|184734.4|184644.4|184740.8|184650.8|184726.2|184636.2|8
1739346660000|2025-02-12 07:51:00|184733.8|184643.8|184736.3|184646.3|184737|184647|184729|184639|8
1739346670000|2025-02-12 07:51:10|184733.4|184643.4|184733.9|184643.9|184740.6|184650.6|184729.7|184639.7|6
1739346680000|2025-02-12 07:51:20|184726.8|184636.8|184670|184580|184726.8|184636.8|184667.9|184577.9|17
1739346690000|2025-02-12 07:51:30|184673.8|184583.8|184677.1|184587.1|184684.6|184594.6|184670.1|184580.1|12
1739346700000|2025-02-12 07:51:40|184672.4|184582.4|184674.8|184584.8|184680.4|184590.4|184672.4|184582.4|6
1739346710000|2025-02-12 07:51:50|184670.4|184580.4|184672.8|184582.8|184672.8|184582.8|184670.4|184580.4|2
1739346720000|2025-02-12 07:52:00|184686.1|184596.1|184673.2|184583.2|184686.1|184596.1|184673.2|184583.2|8
1739346730000|2025-02-12 07:52:10|184673.9|184583.9|184664.1|184574.1|184676.6|184586.6|184664|184574|11
1739346740000|2025-02-12 07:52:20|184662.4|184572.4|184662|184572|184670.4|184580.4|184662|184572|9
1739346750000|2025-02-12 07:52:30|184667.6|184577.6|184662.2|184572.2|184667.6|184577.6|184662.2|184572.2|2
1739346760000|2025-02-12 07:52:40|184666.5|184576.5|184643.1|184553.1|184666.5|184576.5|184639.8|184549.8|18
1739346770000|2025-02-12 07:52:50|184644.2|184554.2|184662.5|184572.5|184662.5|184572.5|184642.8|184552.8|7
1739346780000|2025-02-12 07:53:00|184663.6|184573.6|184663.5|184573.5|184671.4|184581.4|184663.5|184573.5|9
1739346790000|2025-02-12 07:53:10|184664.1|184574.1|184672.4|184582.4|184679.4|184589.4|184664.1|184574.1|11
1739346800000|2025-02-12 07:53:20|184671.1|184581.1|184673.3|184583.3|184674.4|184584.4|184671.1|184581.1|7
1739346810000|2025-02-12 07:53:30|184672|184582|184755.4|184665.4|184762.5|184672.5|184672|184582|20
1739346820000|2025-02-12 07:53:40|184753.2|184663.2|184733.7|184643.7|184769.5|184679.5|184730.5|184640.5|15
1739346830000|2025-02-12 07:53:50|184731|184641|184736.2|184646.2|184742.2|184652.2|184730.1|184640.1|12
1739346840000|2025-02-12 07:54:00|184723.7|184633.7|184694.9|184604.9|184723.7|184633.7|184691.4|184601.4|11
1739346850000|2025-02-12 07:54:10|184689.9|184599.9|184703|184613|184703|184613|184689.9|184599.9|5
1739346860000|2025-02-12 07:54:20|184709|184619|184711.4|184621.4|184726.1|184636.1|184702.3|184612.3|14
1739346870000|2025-02-12 07:54:30|184715.8|184625.8|184714.5|184624.5|184716.4|184626.4|184711|184621|5
1739346880000|2025-02-12 07:54:40|184718.3|184628.3|184722.4|184632.4|184734.3|184644.3|184715|184625|7
1739346890000|2025-02-12 07:54:50|184729.2|184639.2|184726.6|184636.6|184731.1|184641.1|184724|184634|9
1739346900000|2025-02-12 07:55:00|184722.2|184632.2|184732.1|184642.1|184742.9|184652.9|184722.2|184632.2|5
1739346910000|2025-02-12 07:55:10|184740.9|184650.9|184731.3|184641.3|184740.9|184650.9|184731.3|184641.3|5
1739346920000|2025-02-12 07:55:20|184734.9|184644.9|184730.2|184640.2|184737.9|184647.9|184721.3|184631.3|11
1739346930000|2025-02-12 07:55:30|184726.1|184636.1|184723.1|184633.1|184726.1|184636.1|184721.8|184631.8|4
1739346940000|2025-02-12 07:55:40|184719.9|184629.9|184714.9|184624.9|184725.8|184635.8|184712.6|184622.6|12
1739346950000|2025-02-12 07:55:50|184719.9|184629.9|184719.2|184629.2|184727.7|184637.7|184715.8|184625.8|16
1739346960000|2025-02-12 07:56:00|184715.1|184625.1|184734.4|184644.4|184742.6|184652.6|184715.1|184625.1|18
1739346970000|2025-02-12 07:56:10|184741.9|184651.9|184747.3|184657.3|184749.4|184659.4|184729.7|184639.7|14
1739346980000|2025-02-12 07:56:20|184739.4|184649.4|184736.7|184646.7|184741.5|184651.5|184736.1|184646.1|6
1739346990000|2025-02-12 07:56:30|184733.2|184643.2|184717.7|184627.7|184736.8|184646.8|184715.8|184625.8|8
1739347000000|2025-02-12 07:56:40|184721|184631|184716.6|184626.6|184726.6|184636.6|184710.9|184620.9|9
1739347010000|2025-02-12 07:56:50|184714.5|184624.5|184716.2|184626.2|184733.3|184643.3|184713.1|184623.1|14
1739347020000|2025-02-12 07:57:00|184725.3|184635.3|184723.3|184633.3|184731.7|184641.7|184719.8|184629.8|18
1739347030000|2025-02-12 07:57:10|184726.8|184636.8|184739.3|184649.3|184747.7|184657.7|184723.5|184633.5|8
1739347040000|2025-02-12 07:57:20|184735.9|184645.9|184729.4|184639.4|184743|184653|184729.4|184639.4|7
1739347050000|2025-02-12 07:57:30|184732.9|184642.9|184752.8|184662.8|184752.8|184662.8|184732.9|184642.9|19
1739347060000|2025-02-12 07:57:40|184747.2|184657.2|184759.6|184669.6|184759.6|184669.6|184736|184646|27
1739347070000|2025-02-12 07:57:50|184755.4|184665.4|184753.1|184663.1|184767.9|184677.9|184749.2|184659.2|17
1739347080000|2025-02-12 07:58:00|184763.4|184673.4|184760|184670|184768.6|184678.6|184754.2|184664.2|12
1739347090000|2025-02-12 07:58:10|184765.1|184675.1|184755.5|184665.5|184766.7|184676.7|184751.9|184661.9|13
1739347100000|2025-02-12 07:58:20|184760.7|184670.7|184737.1|184647.1|184764.9|184674.9|184730.2|184640.2|16
1739347110000|2025-02-12 07:58:30|184732.8|184642.8|184741.4|184651.4|184747.1|184657.1|184732.8|184642.8|4
1739347120000|2025-02-12 07:58:40|184746.3|184656.3|184746.5|184656.5|184749.2|184659.2|184735.6|184645.6|12
1739347130000|2025-02-12 07:58:50|184737.5|184647.5|184743.3|184653.3|184755.5|184665.5|184737.5|184647.5|11
1739347140000|2025-02-12 07:59:00|184748.7|184658.7|184739.2|184649.2|184748.7|184658.7|184737.2|184647.2|9
1739347150000|2025-02-12 07:59:10|184743.7|184653.7|184738|184648|184748.5|184658.5|184738|184648|4
1739347160000|2025-02-12 07:59:20|184732.2|184642.2|184732.8|184642.8|184736.3|184646.3|184718|184628|14
1739347170000|2025-02-12 07:59:30|184736.2|184646.2|184720|184630|184736.2|184646.2|184716.5|184626.5|18
1739347180000|2025-02-12 07:59:40|184724.3|184634.3|184727.8|184637.8|184732.7|184642.7|184716.5|184626.5|8
1739347190000|2025-02-12 07:59:50|184731.7|184641.7|184731.9|184641.9|184734.9|184644.9|184726.9|184636.9|8
1739347200000|2025-02-12 08:00:00|184731|184641|184758.6|184668.6|184768.3|184678.3|184724.5|184634.5|21
1739347210000|2025-02-12 08:00:10|184761.9|184671.9|184761.1|184671.1|184761.9|184671.9|184761.1|184671.1|2
1739347220000|2025-02-12 08:00:20|184759.6|184669.6|184761.6|184671.6|184761.6|184671.6|184759.6|184669.6|3
1739347230000|2025-02-12 08:00:30|184760.5|184670.5|184776.9|184686.9|184776.9|184686.9|184760.5|184670.5|6
1739347240000|2025-02-12 08:00:40|184775.9|184685.9|184775.9|184685.9|184775.9|184685.9|184775.9|184685.9|1
1739347250000|2025-02-12 08:00:50|184772.2|184682.2|184754.4|184664.4|184772.2|184682.2|184754.4|184664.4|8
1739347260000|2025-02-12 08:01:00|184753.3|184663.3|184744.2|184654.2|184753.3|184663.3|184742|184652|6
1739347270000|2025-02-12 08:01:10|184746.5|184656.5|184744.2|184654.2|184746.5|184656.5|184744.2|184654.2|2
1739347280000|2025-02-12 08:01:20|184747.8|184657.8|184734.9|184644.9|184764.2|184674.2|184732|184642|8
1739347290000|2025-02-12 08:01:30|184728.9|184638.9|184730.7|184640.7|184730.7|184640.7|184728.9|184638.9|2
1739347300000|2025-02-12 08:01:40|184728.8|184638.8|184728.7|184638.7|184731.2|184641.2|184728.7|184638.7|5
1739347310000|2025-02-12 08:01:50|184730.7|184640.7|184725.7|184635.7|184730.7|184640.7|184721.7|184631.7|8
1739347320000|2025-02-12 08:02:00|184729|184639|184741.4|184651.4|184742.9|184652.9|184729|184639|11
1739347330000|2025-02-12 08:02:10|184738.9|184648.9|184720.9|184630.9|184738.9|184648.9|184716.4|184626.4|7
1739347340000|2025-02-12 08:02:20|184711.2|184621.2|184669|184579|184718.2|184628.2|184663.8|184573.8|14
1739347350000|2025-02-12 08:02:30|184662|184572|184654.5|184564.5|184662.1|184572.1|184649.8|184559.8|8
1739347360000|2025-02-12 08:02:40|184649.6|184559.6|184668.8|184578.8|184670.4|184580.4|184649.6|184559.6|11
1739347370000|2025-02-12 08:02:50|184664.8|184574.8|184688.8|184598.8|184703.8|184613.8|184664.8|184574.8|10
1739347380000|2025-02-12 08:03:00|184692|184602|184697.5|184607.5|184705.9|184615.9|184692|184602|11
1739347390000|2025-02-12 08:03:10|184700.8|184610.8|184692.5|184602.5|184709.5|184619.5|184683.9|184593.9|13
1739347400000|2025-02-12 08:03:20|184684.9|184594.9|184656.5|184566.5|184684.9|184594.9|184648.9|184558.9|12
1739347410000|2025-02-12 08:03:30|184662.2|184572.2|184660.6|184570.6|184662.2|184572.2|184655.9|184565.9|4
1739347420000|2025-02-12 08:03:40|184667.2|184577.2|184661.9|184571.9|184667.2|184577.2|184661.9|184571.9|2
1739347430000|2025-02-12 08:03:50|184669.5|184579.5|184668.5|184578.5|184670.5|184580.5|184663.7|184573.7|9
1739347440000|2025-02-12 08:04:00|184678.3|184588.3|184653.2|184563.2|184678.3|184588.3|184646.2|184556.2|11
1739347450000|2025-02-12 08:04:10|184656.6|184566.6|184646.3|184556.3|184656.6|184566.6|184646.3|184556.3|13
1739347460000|2025-02-12 08:04:20|184649.1|184559.1|184663.4|184573.4|184664|184574|184648.9|184558.9|8
1739347470000|2025-02-12 08:04:30|184660.1|184570.1|184662.7|184572.7|184666.4|184576.4|184658.4|184568.4|7
1739347480000|2025-02-12 08:04:40|184665.2|184575.2|184662|184572|184668.7|184578.7|184658.7|184568.7|6
1739347490000|2025-02-12 08:04:50|184649.9|184559.9|184659.7|184569.7|184665.1|184575.1|184649.9|184559.9|10
1739347500000|2025-02-12 08:05:00|184663|184573|184628.1|184538.1|184663|184573|184623.9|184533.9|19
1739347510000|2025-02-12 08:05:10|184625.5|184535.5|184647.6|184557.6|184647.6|184557.6|184619.7|184529.7|11
1739347520000|2025-02-12 08:05:20|184653.1|184563.1|184652.3|184562.3|184657.5|184567.5|184652.3|184562.3|3
1739347530000|2025-02-12 08:05:30|184655.3|184565.3|184655.1|184565.1|184664.3|184574.3|184648.3|184558.3|9
1739347540000|2025-02-12 08:05:40|184659.1|184569.1|184670.4|184580.4|184673.8|184583.8|184659.1|184569.1|10
1739347550000|2025-02-12 08:05:50|184674|184584|184670.8|184580.8|184674|184584|184665.9|184575.9|9
1739347560000|2025-02-12 08:06:00|184674.1|184584.1|184681.2|184591.2|184682.7|184592.7|184666|184576|11
1739347570000|2025-02-12 08:06:10|184684.2|184594.2|184672|184582|184684.2|184594.2|184670.3|184580.3|5
1739347580000|2025-02-12 08:06:20|184668.4|184578.4|184668.4|184578.4|184672.5|184582.5|184640|184550|13
1739347590000|2025-02-12 08:06:30|184671.6|184581.6|184675.5|184585.5|184686.1|184596.1|184664.2|184574.2|13
1739347600000|2025-02-12 08:06:40|184670.2|184580.2|184672.7|184582.7|184680.7|184590.7|184668.3|184578.3|8
1739347610000|2025-02-12 08:06:50|184684|184594|184681.6|184591.6|184684|184594|184678.1|184588.1|3
1739347620000|2025-02-12 08:07:00|184678.7|184588.7|184675.6|184585.6|184688.8|184598.8|184666.7|184576.7|12
1739347630000|2025-02-12 08:07:10|184682.9|184592.9|184666|184576|184682.9|184592.9|184666|184576|6
1739347640000|2025-02-12 08:07:20|184662.7|184572.7|184665.8|184575.8|184669.4|184579.4|184662.7|184572.7|7
1739347650000|2025-02-12 08:07:30|184660|184570|184665.2|184575.2|184665.2|184575.2|184660|184570|4
1739347660000|2025-02-12 08:07:40|184660.9|184570.9|184659.1|184569.1|184660.9|184570.9|184657.1|184567.1|5
1739347670000|2025-02-12 08:07:50|184658.2|184568.2|184658.2|184568.2|184658.2|184568.2|184658.2|184568.2|1
1739347680000|2025-02-12 08:08:00|184661.9|184571.9|184661.9|184571.9|184661.9|184571.9|184661.9|184571.9|1
1739347690000|2025-02-12 08:08:10|184666.8|184576.8|184700.8|184610.8|184713|184623|184666.8|184576.8|11
1739347700000|2025-02-12 08:08:20|184706.5|184616.5|184702|184612|184706.5|184616.5|184695.1|184605.1|4
1739347710000|2025-02-12 08:08:30|184706.8|184616.8|184697.4|184607.4|184712.5|184622.5|184686|184596|10
1739347720000|2025-02-12 08:08:40|184689.8|184599.8|184689.8|184599.8|184689.8|184599.8|184689.8|184599.8|1
1739347730000|2025-02-12 08:08:50|184695.3|184605.3|184699.5|184609.5|184705.9|184615.9|184695.3|184605.3|4
1739347740000|2025-02-12 08:09:00|184693.6|184603.6|184703.8|184613.8|184703.8|184613.8|184693.6|184603.6|3
1739347750000|2025-02-12 08:09:10|184708.5|184618.5|184692.3|184602.3|184708.5|184618.5|184682.8|184592.8|11
1739347770000|2025-02-12 08:09:30|184682.6|184592.6|184690.8|184600.8|184694.7|184604.7|184682.6|184592.6|5
1739347780000|2025-02-12 08:09:40|184695.4|184605.4|184691.4|184601.4|184701.3|184611.3|184687.7|184597.7|6
1739347790000|2025-02-12 08:09:50|184692.2|184602.2|184692.3|184602.3|184692.3|184602.3|184683.2|184593.2|5
1739347800000|2025-02-12 08:10:00|184687.5|184597.5|184693.9|184603.9|184699.2|184609.2|184685.2|184595.2|7
1739347810000|2025-02-12 08:10:10|184688.4|184598.4|184686.4|184596.4|184694.4|184604.4|184683.3|184593.3|8
1739347820000|2025-02-12 08:10:20|184694.8|184604.8|184695.6|184605.6|184695.6|184605.6|184690.8|184600.8|3
1739347830000|2025-02-12 08:10:30|184691|184601|184702.4|184612.4|184707|184617|184691|184601|6
1739347840000|2025-02-12 08:10:40|184696.9|184606.9|184696.9|184606.9|184696.9|184606.9|184696.9|184606.9|1
1739347850000|2025-02-12 08:10:50|184689.7|184599.7|184696.8|184606.8|184696.8|184606.8|184689.7|184599.7|4
1739347870000|2025-02-12 08:11:10|184693.1|184603.1|184689.9|184599.9|184700|184610|184685.3|184595.3|9
1739347890000|2025-02-12 08:11:30|184659.8|184569.8|184659.6|184569.6|184664.2|184574.2|184659.6|184569.6|4
1739347900000|2025-02-12 08:11:40|184660.4|184570.4|184683.4|184593.4|184683.4|184593.4|184660.4|184570.4|9
1739347910000|2025-02-12 08:11:50|184684.4|184594.4|184679.5|184589.5|184684.9|184594.9|184679.5|184589.5|6
1739347920000|2025-02-12 08:12:00|184674.5|184584.5|184662|184572|184678.1|184588.1|184655.6|184565.6|10
1739347930000|2025-02-12 08:12:10|184661.6|184571.6|184664.1|184574.1|184666.7|184576.7|184661.5|184571.5|7
1739347940000|2025-02-12 08:12:20|184668.6|184578.6|184671.4|184581.4|184683|184593|184668.6|184578.6|8
1739347950000|2025-02-12 08:12:30|184675.1|184585.1|184669.5|184579.5|184679.3|184589.3|184668.4|184578.4|8
1739347960000|2025-02-12 08:12:40|184667.2|184577.2|184647.4|184557.4|184667.2|184577.2|184644.5|184554.5|10
1739347970000|2025-02-12 08:12:50|184631.5|184541.5|184624.6|184534.6|184631.5|184541.5|184620.3|184530.3|6
1739347980000|2025-02-12 08:13:00|184625.7|184535.7|184625.4|184535.4|184629|184539|184623|184533|11
1739347990000|2025-02-12 08:13:10|184626.5|184536.5|184627.5|184537.5|184627.5|184537.5|184626.5|184536.5|2
1739348010000|2025-02-12 08:13:30|184626.4|184536.4|184626.4|184536.4|184626.4|184536.4|184626.4|184536.4|1
1739348020000|2025-02-12 08:13:40|184628.6|184538.6|184628.4|184538.4|184630.6|184540.6|184628.4|184538.4|3
1739348030000|2025-02-12 08:13:50|184629.5|184539.5|184628.2|184538.2|184630.5|184540.5|184628.2|184538.2|3
1739348040000|2025-02-12 08:14:00|184626.2|184536.2|184618.3|184528.3|184626.2|184536.2|184613.3|184523.3|5
1739348050000|2025-02-12 08:14:10|184617.2|184527.2|184618.6|184528.6|184618.6|184528.6|184617.2|184527.2|6
1739348060000|2025-02-12 08:14:20|184619.6|184529.6|184619.6|184529.6|184619.6|184529.6|184619.6|184529.6|1
1739348070000|2025-02-12 08:14:30|184620.5|184530.5|184620.5|184530.5|184621.8|184531.8|184620.5|184530.5|3
1739348080000|2025-02-12 08:14:40|184619.2|184529.2|184620.2|184530.2|184620.3|184530.3|184619.1|184529.1|6
1739348100000|2025-02-12 08:15:00|184619.1|184529.1|184566.5|184476.5|184619.1|184529.1|184566|184476|15
1739348120000|2025-02-12 08:15:20|184567.6|184477.6|184566|184476|184567.6|184477.6|184566|184476|2
1739348130000|2025-02-12 08:15:30|184562|184472|184522.3|184432.3|184562|184472|184521.2|184431.2|11
1739348140000|2025-02-12 08:15:40|184523.3|184433.3|184528.4|184438.4|184529|184439|184523.3|184433.3|7
1739348150000|2025-02-12 08:15:50|184527.2|184437.2|184544.8|184454.8|184545|184455|184527.2|184437.2|9
1739348160000|2025-02-12 08:16:00|184545.1|184455.1|184545.2|184455.2|184556.4|184466.4|184542|184452|20
1739348170000|2025-02-12 08:16:10|184540|184450|184541.3|184451.3|184543.3|184453.3|184540|184450|13
1739348180000|2025-02-12 08:16:20|184543.8|184453.8|184558.7|184468.7|184575.8|184485.8|184540.6|184450.6|20
1739348190000|2025-02-12 08:16:30|184553.4|184463.4|184559.9|184469.9|184559.9|184469.9|184548.5|184458.5|7
1739348200000|2025-02-12 08:16:40|184562.8|184472.8|184569.3|184479.3|184569.3|184479.3|184562.8|184472.8|5
1739348210000|2025-02-12 08:16:50|184567.5|184477.5|184570.8|184480.8|184572|184482|184567.5|184477.5|4
1739348230000|2025-02-12 08:17:10|184571.4|184481.4|184567.3|184477.3|184573.6|184483.6|184567.3|184477.3|7
1739348240000|2025-02-12 08:17:20|184569.8|184479.8|184606.8|184516.8|184620.2|184530.2|184569.8|184479.8|13
1739348250000|2025-02-12 08:17:30|184604.2|184514.2|184587|184497|184604.2|184514.2|184584.9|184494.9|9
1739348260000|2025-02-12 08:17:40|184584.5|184494.5|184580.6|184490.6|184584.5|184494.5|184570|184480|10
1739348270000|2025-02-12 08:17:50|184576.7|184486.7|184574|184484|184580.1|184490.1|184568.6|184478.6|8
1739348280000|2025-02-12 08:18:00|184579.7|184489.7|184572|184482|184579.7|184489.7|184572|184482|3
1739348290000|2025-02-12 08:18:10|184570.1|184480.1|184578.1|184488.1|184582|184492|184568.8|184478.8|11
1739348300000|2025-02-12 08:18:20|184574.8|184484.8|184579.2|184489.2|184583.3|184493.3|184571.5|184481.5|6
1739348310000|2025-02-12 08:18:30|184583.2|184493.2|184557.3|184467.3|184596|184506|184554.4|184464.4|10
1739348320000|2025-02-12 08:18:40|184558.5|184468.5|184567.7|184477.7|184567.7|184477.7|184558.5|184468.5|3
1739348330000|2025-02-12 08:18:50|184573.7|184483.7|184572.6|184482.6|184573.7|184483.7|184572.6|184482.6|2
1739348340000|2025-02-12 08:19:00|184571.6|184481.6|184572.9|184482.9|184575.8|184485.8|184571.6|184481.6|4
1739348350000|2025-02-12 08:19:10|184570.4|184480.4|184578.8|184488.8|184580.7|184490.7|184570.4|184480.4|4
1739348360000|2025-02-12 08:19:20|184583.5|184493.5|184583.5|184493.5|184583.5|184493.5|184583.5|184493.5|1
1739348370000|2025-02-12 08:19:30|184580.3|184490.3|184621.7|184531.7|184621.7|184531.7|184580.3|184490.3|8
1739348380000|2025-02-12 08:19:40|184624.8|184534.8|184624.8|184534.8|184624.8|184534.8|184624.8|184534.8|1
1739348390000|2025-02-12 08:19:50|184623.7|184533.7|184651.7|184561.7|184651.7|184561.7|184614.8|184524.8|15
1739348400000|2025-02-12 08:20:00|184654.5|184564.5|184624.7|184534.7|184654.5|184564.5|184617.7|184527.7|4
1739348410000|2025-02-12 08:20:10|184629.1|184539.1|184629.3|184539.3|184631.7|184541.7|184629.1|184539.1|5
1739348420000|2025-02-12 08:20:20|184630.4|184540.4|184629.3|184539.3|184630.4|184540.4|184629.3|184539.3|2
1739348430000|2025-02-12 08:20:30|184662.5|184572.5|184681.5|184591.5|184683.6|184593.6|184662.5|184572.5|9
1739348440000|2025-02-12 08:20:40|184679.8|184589.8|184670.2|184580.2|184679.8|184589.8|184661.6|184571.6|15
1739348450000|2025-02-12 08:20:50|184672.1|184582.1|184666.2|184576.2|184674.4|184584.4|184662.1|184572.1|13
1739348460000|2025-02-12 08:21:00|184667.3|184577.3|184693.4|184603.4|184693.4|184603.4|184667.3|184577.3|12
1739348470000|2025-02-12 08:21:10|184687.7|184597.7|184689.8|184599.8|184693.2|184603.2|184684.4|184594.4|7
1739348480000|2025-02-12 08:21:20|184687.8|184597.8|184692.1|184602.1|184695.7|184605.7|184687.8|184597.8|5
1739348490000|2025-02-12 08:21:30|184690.3|184600.3|184643.6|184553.6|184697.2|184607.2|184642.1|184552.1|11
1739348500000|2025-02-12 08:21:40|184645.5|184555.5|184685.4|184595.4|184685.4|184595.4|184645.3|184555.3|13
1739348510000|2025-02-12 08:21:50|184689.4|184599.4|184686.3|184596.3|184690.7|184600.7|184686.3|184596.3|5
1739348520000|2025-02-12 08:22:00|184688.1|184598.1|184690|184600|184695.5|184605.5|184686.9|184596.9|5
1739348530000|2025-02-12 08:22:10|184687.1|184597.1|184688.3|184598.3|184692.2|184602.2|184684.7|184594.7|5
1739348540000|2025-02-12 08:22:20|184692|184602|184714.9|184624.9|184717.3|184627.3|184692|184602|9
1739348550000|2025-02-12 08:22:30|184724.3|184634.3|184735.8|184645.8|184735.8|184645.8|184721.4|184631.4|11
1739348560000|2025-02-12 08:22:40|184733.1|184643.1|184744.2|184654.2|184744.2|184654.2|184733.1|184643.1|5
1739348570000|2025-02-12 08:22:50|184745.2|184655.2|184744.3|184654.3|184745.2|184655.2|184744.3|184654.3|2
1739348580000|2025-02-12 08:23:00|184742.7|184652.7|184657.6|184567.6|184742.7|184652.7|184647.9|184557.9|16
1739348590000|2025-02-12 08:23:10|184669.8|184579.8|184698.1|184608.1|184704.9|184614.9|184669.8|184579.8|8
1739348600000|2025-02-12 08:23:20|184661.2|184571.2|184640|184550|184661.6|184571.6|184632.7|184542.7|12
1739348610000|2025-02-12 08:23:30|184629.9|184539.9|184631|184541|184646.2|184556.2|184629.9|184539.9|15
1739348620000|2025-02-12 08:23:40|184630.4|184540.4|184616.7|184526.7|184630.4|184540.4|184613.3|184523.3|4
1739348630000|2025-02-12 08:23:50|184621.2|184531.2|184588.8|184498.8|184623.5|184533.5|184580|184490|11
1739348640000|2025-02-12 08:24:00|184584|184494|184572.9|184482.9|184588.7|184498.7|184571.8|184481.8|8
1739348650000|2025-02-12 08:24:10|184566.6|184476.6|184568.1|184478.1|184573.3|184483.3|184566.5|184476.5|6
1739348660000|2025-02-12 08:24:20|184568.5|184478.5|184559.9|184469.9|184568.5|184478.5|184559.9|184469.9|2
1739348670000|2025-02-12 08:24:30|184554.6|184464.6|184558.9|184468.9|184563.8|184473.8|184551.6|184461.6|11
1739348680000|2025-02-12 08:24:40|184564.9|184474.9|184570.6|184480.6|184577.3|184487.3|184563.8|184473.8|13
1739348690000|2025-02-12 08:24:50|184566.5|184476.5|184565.9|184475.9|184577.1|184487.1|184561.7|184471.7|16
1739348700000|2025-02-12 08:25:00|184570|184480|184559|184469|184570|184480|184550.7|184460.7|12
1739348710000|2025-02-12 08:25:10|184562.1|184472.1|184581.6|184491.6|184593.8|184503.8|184562.1|184472.1|23
1739348720000|2025-02-12 08:25:20|184579.3|184489.3|184617.8|184527.8|184617.8|184527.8|184579.3|184489.3|13
1739348730000|2025-02-12 08:25:30|184616.3|184526.3|184635.1|184545.1|184635.4|184545.4|184614.3|184524.3|7
1739348740000|2025-02-12 08:25:40|184637|184547|184639.6|184549.6|184643.2|184553.2|184634.3|184544.3|13
1739348750000|2025-02-12 08:25:50|184636.7|184546.7|184639.2|184549.2|184641.1|184551.1|184636.7|184546.7|3
1739348760000|2025-02-12 08:26:00|184637|184547|184639.5|184549.5|184639.5|184549.5|184637|184547|2
1739348770000|2025-02-12 08:26:10|184638|184548|184638|184548|184638|184548|184638|184548|1
1739348780000|2025-02-12 08:26:20|184633.5|184543.5|184628.6|184538.6|184633.5|184543.5|184626.3|184536.3|6
1739348790000|2025-02-12 08:26:30|184626.7|184536.7|184610.9|184520.9|184626.7|184536.7|184610.9|184520.9|8
1739348800000|2025-02-12 08:26:40|184611.5|184521.5|184620.8|184530.8|184620.8|184530.8|184611.5|184521.5|2
1739348810000|2025-02-12 08:26:50|184623.8|184533.8|184675.9|184585.9|184675.9|184585.9|184617|184527|11
1739348820000|2025-02-12 08:27:00|184666.8|184576.8|184673.7|184583.7|184673.7|184583.7|184657.6|184567.6|7
1739348830000|2025-02-12 08:27:10|184679|184589|184692.7|184602.7|184692.7|184602.7|184671.7|184581.7|11
1739348840000|2025-02-12 08:27:20|184696.9|184606.9|184699.6|184609.6|184701.3|184611.3|184696.9|184606.9|3
1739348850000|2025-02-12 08:27:30|184694.4|184604.4|184693.9|184603.9|184694.4|184604.4|184679.1|184589.1|4
1739348860000|2025-02-12 08:27:40|184688.4|184598.4|184695.8|184605.8|184696.7|184606.7|184688.4|184598.4|6
1739348870000|2025-02-12 08:27:50|184686.1|184596.1|184689.1|184599.1|184689.9|184599.9|184680.3|184590.3|6
1739348880000|2025-02-12 08:28:00|184679.4|184589.4|184684.2|184594.2|184684.2|184594.2|184679.4|184589.4|2
1739348890000|2025-02-12 08:28:10|184679.3|184589.3|184669.4|184579.4|184679.3|184589.3|184660|184570|5
1739348900000|2025-02-12 08:28:20|184663.3|184573.3|184680.8|184590.8|184680.8|184590.8|184660.3|184570.3|5
1739348910000|2025-02-12 08:28:30|184685.4|184595.4|184693.3|184603.3|184700.9|184610.9|184675.2|184585.2|13
1739348920000|2025-02-12 08:28:40|184689.1|184599.1|184702.2|184612.2|184711|184621|184689.1|184599.1|11
1739348930000|2025-02-12 08:28:50|184696.5|184606.5|184708.9|184618.9|184708.9|184618.9|184696.5|184606.5|3
1739348940000|2025-02-12 08:29:00|184711.7|184621.7|184717.3|184627.3|184727.7|184637.7|184711.7|184621.7|6
1739348950000|2025-02-12 08:29:10|184722|184632|184722|184632|184722|184632|184722|184632|1
1739348960000|2025-02-12 08:29:20|184713.3|184623.3|184721.4|184631.4|184729.3|184639.3|184713.3|184623.3|10
1739348970000|2025-02-12 08:29:30|184722.4|184632.4|184721|184631|184736.2|184646.2|184721|184631|8
1739348980000|2025-02-12 08:29:40|184727.1|184637.1|184714|184624|184727.1|184637.1|184712.3|184622.3|9
1739348990000|2025-02-12 08:29:50|184711.4|184621.4|184732.3|184642.3|184732.3|184642.3|184711.4|184621.4|14
1739349000000|2025-02-12 08:30:00|184734.7|184644.7|184742.4|184652.4|184745.3|184655.3|184733.8|184643.8|12
1739349010000|2025-02-12 08:30:10|184742|184652|184738.6|184648.6|184742|184652|184738.6|184648.6|2
1739349020000|2025-02-12 08:30:20|184742.8|184652.8|184735.1|184645.1|184742.8|184652.8|184735.1|184645.1|3
1739349050000|2025-02-12 08:30:50|184730.9|184640.9|184732.6|184642.6|184737.4|184647.4|184726.5|184636.5|8
1739349060000|2025-02-12 08:31:00|184729.4|184639.4|184718.1|184628.1|184729.4|184639.4|184704.4|184614.4|11
1739349070000|2025-02-12 08:31:10|184719.2|184629.2|184721.6|184631.6|184721.6|184631.6|184719.2|184629.2|3
1739349080000|2025-02-12 08:31:20|184731.9|184641.9|184725.7|184635.7|184731.9|184641.9|184721.4|184631.4|4
1739349090000|2025-02-12 08:31:30|184678.7|184588.7|184687.1|184597.1|184700.3|184610.3|184678.7|184588.7|7
1739349100000|2025-02-12 08:31:40|184691.6|184601.6|184635.3|184545.3|184691.6|184601.6|184635.3|184545.3|9
1739349110000|2025-02-12 08:31:50|184640.1|184550.1|184604.6|184514.6|184640.1|184550.1|184602|184512|9
1739349120000|2025-02-12 08:32:00|184604.9|184514.9|184595.4|184505.4|184609.9|184519.9|184583.7|184493.7|15
1739349130000|2025-02-12 08:32:10|184587|184497|184576.4|184486.4|184590.9|184500.9|184568.7|184478.7|11
1739349140000|2025-02-12 08:32:20|184566.4|184476.4|184553.3|184463.3|184570.2|184480.2|184546.1|184456.1|13
1739349150000|2025-02-12 08:32:30|184556.4|184466.4|184543.3|184453.3|184556.4|184466.4|184540.9|184450.9|10
1739349160000|2025-02-12 08:32:40|184552.4|184462.4|184552.8|184462.8|184552.8|184462.8|184544.5|184454.5|3
1739349170000|2025-02-12 08:32:50|184544.3|184454.3|184552.6|184462.6|184552.6|184462.6|184540.1|184450.1|9
1739349180000|2025-02-12 08:33:00|184540.1|184450.1|184550.5|184460.5|184550.5|184460.5|184540.1|184450.1|2
1739349190000|2025-02-12 08:33:10|184539.7|184449.7|184549.4|184459.4|184549.4|184459.4|184539.7|184449.7|2
1739349200000|2025-02-12 08:33:20|184554.7|184464.7|184550.7|184460.7|184554.7|184464.7|184541.7|184451.7|4
1739349210000|2025-02-12 08:33:30|184546|184456|184553.2|184463.2|184553.2|184463.2|184546|184456|3
1739349220000|2025-02-12 08:33:40|184557.3|184467.3|184551.8|184461.8|184557.3|184467.3|184551.8|184461.8|2
1739349230000|2025-02-12 08:33:50|184557.8|184467.8|184550|184460|184557.8|184467.8|184541.8|184451.8|5
1739349240000|2025-02-12 08:34:00|184539.6|184449.6|184549.3|184459.3|184551.1|184461.1|184532.4|184442.4|8
1739349250000|2025-02-12 08:34:10|184526.1|184436.1|184510.1|184420.1|184526.1|184436.1|184509.6|184419.6|5
1739349260000|2025-02-12 08:34:20|184518.6|184428.6|184527.7|184437.7|184527.7|184437.7|184518.6|184428.6|2
1739349280000|2025-02-12 08:34:40|184535.6|184445.6|184535.6|184445.6|184535.6|184445.6|184535.6|184445.6|1
1739349290000|2025-02-12 08:34:50|184531.4|184441.4|184523.8|184433.8|184531.4|184441.4|184523.8|184433.8|2
1739349300000|2025-02-12 08:35:00|184515.2|184425.2|184520.8|184430.8|184530.8|184440.8|184515.2|184425.2|4
1739349310000|2025-02-12 08:35:10|184529.4|184439.4|184529.6|184439.6|184534.8|184444.8|184528.2|184438.2|6
1739349320000|2025-02-12 08:35:20|184528.5|184438.5|184526.7|184436.7|184528.5|184438.5|184525.8|184435.8|5
1739349330000|2025-02-12 08:35:30|184531.3|184441.3|184531.3|184441.3|184531.3|184441.3|184531.3|184441.3|1
1739349340000|2025-02-12 08:35:40|184528.6|184438.6|184480.5|184390.5|184528.6|184438.6|184472.9|184382.9|4
1739349360000|2025-02-12 08:36:00|184471.1|184381.1|184477.5|184387.5|184487.8|184397.8|184471.1|184381.1|6
1739349370000|2025-02-12 08:36:10|184485.8|184395.8|184462.2|184372.2|184485.8|184395.8|184462.2|184372.2|6
1739349380000|2025-02-12 08:36:20|184469.8|184379.8|184469.8|184379.8|184469.8|184379.8|184469.8|184379.8|1
1739349390000|2025-02-12 08:36:30|184462|184372|184469.5|184379.5|184469.5|184379.5|184462|184372|2
1739349400000|2025-02-12 08:36:40|184477.1|184387.1|184484.8|184394.8|184484.8|184394.8|184477.1|184387.1|2
1739349410000|2025-02-12 08:36:50|184477.1|184387.1|184477.1|184387.1|184477.1|184387.1|184477.1|184387.1|1
1739349430000|2025-02-12 08:37:10|184485|184395|184489.7|184399.7|184489.7|184399.7|184475.2|184385.2|4
1739349440000|2025-02-12 08:37:20|184508.8|184418.8|184547.7|184457.7|184557|184467|184508.8|184418.8|6
1739349450000|2025-02-12 08:37:30|184538.4|184448.4|184510.8|184420.8|184543|184453|184507.6|184417.6|7
1739349460000|2025-02-12 08:37:40|184498.7|184408.7|184498.7|184408.7|184498.7|184408.7|184498.7|184408.7|1
1739349470000|2025-02-12 08:37:50|184506.5|184416.5|184504.1|184414.1|184506.5|184416.5|184496.3|184406.3|3
1739349480000|2025-02-12 08:38:00|184495.9|184405.9|184507.4|184417.4|184510.6|184420.6|184495.9|184405.9|4
1739349490000|2025-02-12 08:38:10|184518.2|184428.2|184520.8|184430.8|184520.8|184430.8|184504.2|184414.2|5
1739349500000|2025-02-12 08:38:20|184512.5|184422.5|184512.5|184422.5|184512.5|184422.5|184512.5|184422.5|1
1739349520000|2025-02-12 08:38:40|184508.6|184418.6|184510.4|184420.4|184510.4|184420.4|184504.7|184414.7|3
1739349530000|2025-02-12 08:38:50|184518.4|184428.4|184510.3|184420.3|184518.4|184428.4|184510.3|184420.3|4
1739349540000|2025-02-12 08:39:00|184521.2|184431.2|184509.5|184419.5|184521.2|184431.2|184509.4|184419.4|4
1739349550000|2025-02-12 08:39:10|184513.6|184423.6|184512.6|184422.6|184513.6|184423.6|184505.1|184415.1|3
1739349560000|2025-02-12 08:39:20|184520|184430|184520|184430|184520|184430|184520|184430|1
1739349570000|2025-02-12 08:39:30|184529.8|184439.8|184510.8|184420.8|184529.8|184439.8|184502.7|184412.7|8
1739349580000|2025-02-12 08:39:40|184488.7|184398.7|184480.5|184390.5|184489.2|184399.2|184480.5|184390.5|3
1739349590000|2025-02-12 08:39:50|184488.6|184398.6|184471.8|184381.8|184488.6|184398.6|184471|184381|5
1739349600000|2025-02-12 08:40:00|184483.8|184393.8|184473.4|184383.4|184483.8|184393.8|184473.4|184383.4|4
1739349610000|2025-02-12 08:40:10|184463.5|184373.5|184463.5|184373.5|184463.5|184373.5|184463.5|184373.5|1
1739349620000|2025-02-12 08:40:20|184472.5|184382.5|184480.3|184390.3|184480.3|184390.3|184472.5|184382.5|2
1739349640000|2025-02-12 08:40:40|184473.5|184383.5|184473.5|184383.5|184473.5|184383.5|184473.5|184383.5|1
1739349650000|2025-02-12 08:40:50|184479.5|184389.5|184479.5|184389.5|184479.5|184389.5|184479.5|184389.5|1
1739349670000|2025-02-12 08:41:10|184487.9|184397.9|184484.7|184394.7|184487.9|184397.9|184484.7|184394.7|2
1739349700000|2025-02-12 08:41:40|184475|184385|184475.9|184385.9|184492.1|184402.1|184469.2|184379.2|7
1739349710000|2025-02-12 08:41:50|184467.7|184377.7|184467.7|184377.7|184467.7|184377.7|184467.7|184377.7|1
1739349720000|2025-02-12 08:42:00|184474.3|184384.3|184470.4|184380.4|184474.3|184384.3|184462.9|184372.9|4
1739349730000|2025-02-12 08:42:10|184404.9|184314.9|184390.9|184300.9|184404.9|184314.9|184382.9|184292.9|8
1739349740000|2025-02-12 08:42:20|184396.4|184306.4|184399.8|184309.8|184410.5|184320.5|184396.4|184306.4|24
1739349750000|2025-02-12 08:42:30|184401.7|184311.7|184399.1|184309.1|184401.7|184311.7|184398.8|184308.8|10
1739349760000|2025-02-12 08:42:40|184403|184313|184406.7|184316.7|184406.7|184316.7|184401|184311|9
1739349770000|2025-02-12 08:42:50|184403.1|184313.1|184401.1|184311.1|184403.1|184313.1|184401.1|184311.1|2
1739349780000|2025-02-12 08:43:00|184403.1|184313.1|184422.1|184332.1|184422.1|184332.1|184403.1|184313.1|4
1739349790000|2025-02-12 08:43:10|184421.1|184331.1|184417.3|184327.3|184421.1|184331.1|184417.3|184327.3|3
1739349800000|2025-02-12 08:43:20|184422.1|184332.1|184423.7|184333.7|184426.8|184336.8|184419.2|184329.2|7
1739349810000|2025-02-12 08:43:30|184422.1|184332.1|184421.2|184331.2|184423.7|184333.7|184420.1|184330.1|4
1739349820000|2025-02-12 08:43:40|184442.1|184352.1|184440.6|184350.6|184446.7|184356.7|184433.8|184343.8|6
1739349830000|2025-02-12 08:43:50|184436|184346|184443.7|184353.7|184443.7|184353.7|184436|184346|5
1739349840000|2025-02-12 08:44:00|184445.2|184355.2|184449.4|184359.4|184451.3|184361.3|184444.9|184354.9|6
1739349850000|2025-02-12 08:44:10|184451.4|184361.4|184490.4|184400.4|184490.4|184400.4|184451.4|184361.4|6
1739349860000|2025-02-12 08:44:20|184479.3|184389.3|184471.8|184381.8|184479.3|184389.3|184471.8|184381.8|2
1739349870000|2025-02-12 08:44:30|184470|184380|184473.8|184383.8|184473.8|184383.8|184470|184380|2
1739349880000|2025-02-12 08:44:40|184477.9|184387.9|184488.6|184398.6|184488.6|184398.6|184477.9|184387.9|3
1739349890000|2025-02-12 08:44:50|184490.9|184400.9|184489.8|184399.8|184493|184403|184475.9|184385.9|6
1739349900000|2025-02-12 08:45:00|184492.7|184402.7|184492.7|184402.7|184492.7|184402.7|184492.7|184402.7|1
1739349920000|2025-02-12 08:45:20|184488.8|184398.8|184472.7|184382.7|184488.8|184398.8|184472.7|184382.7|3
1739349930000|2025-02-12 08:45:30|184474.6|184384.6|184491.4|184401.4|184491.4|184401.4|184474.6|184384.6|3
1739349940000|2025-02-12 08:45:40|184489.4|184399.4|184489.4|184399.4|184489.4|184399.4|184489.4|184399.4|1
1739349950000|2025-02-12 08:45:50|184484.4|184394.4|184475.5|184385.5|184484.4|184394.4|184475.5|184385.5|3
1739349960000|2025-02-12 08:46:00|184478.4|184388.4|184492.5|184402.5|184495.1|184405.1|184478.4|184388.4|6
1739349970000|2025-02-12 08:46:10|184494.7|184404.7|184496.7|184406.7|184496.7|184406.7|184494.7|184404.7|2
1739349980000|2025-02-12 08:46:20|184498.8|184408.8|184498.8|184408.8|184498.8|184408.8|184498.8|184408.8|1
1739350010000|2025-02-12 08:46:50|184493.7|184403.7|184495.9|184405.9|184495.9|184405.9|184492.7|184402.7|3
1739350020000|2025-02-12 08:47:00|184502.7|184412.7|184544.9|184454.9|184544.9|184454.9|184502.7|184412.7|7
1739350030000|2025-02-12 08:47:10|184542.4|184452.4|184542.4|184452.4|184542.4|184452.4|184542.4|184452.4|1
1739350040000|2025-02-12 08:47:20|184544.2|184454.2|184544.2|184454.2|184544.2|184454.2|184544.2|184454.2|1
1739350050000|2025-02-12 08:47:30|184542.1|184452.1|184539.4|184449.4|184542.1|184452.1|184539.4|184449.4|3
1739350060000|2025-02-12 08:47:40|184536.3|184446.3|184518.3|184428.3|184536.3|184446.3|184497.7|184407.7|8
1739350070000|2025-02-12 08:47:50|184516.4|184426.4|184500.8|184410.8|184516.4|184426.4|184500.8|184410.8|4
1739350080000|2025-02-12 08:48:00|184494.8|184404.8|184497|184407|184497|184407|184494.8|184404.8|2
1739350090000|2025-02-12 08:48:10|184499.1|184409.1|184518.8|184428.8|184518.8|184428.8|184499.1|184409.1|3
1739350100000|2025-02-12 08:48:20|184534.2|184404.2|184546.6|184416.6|184546.6|184416.6|184523.2|184393.2|5
1739350110000|2025-02-12 08:48:30|184556.2|184426.2|184558|184428|184558|184428|184540.3|184410.3|4
1739350120000|2025-02-12 08:48:40|184547.5|184417.5|184536.6|184406.6|184550.3|184420.3|184536.6|184406.6|4
1739350130000|2025-02-12 08:48:50|184526.7|184396.7|184527.4|184397.4|184543.6|184413.6|184526.7|184396.7|6
1739350150000|2025-02-12 08:49:10|184519.5|184389.5|184520|184390|184520|184390|184510.4|184380.4|3
1739350180000|2025-02-12 08:49:40|184529.3|184399.3|184515.1|184385.1|184529.3|184399.3|184515.1|184385.1|3
1739350190000|2025-02-12 08:49:50|184482.1|184352.1|184482.1|184352.1|184482.1|184352.1|184482.1|184352.1|1
1739350200000|2025-02-12 08:50:00|184491.9|184361.9|184491.9|184361.9|184491.9|184361.9|184491.9|184361.9|1
1739350210000|2025-02-12 08:50:10|184482.7|184352.7|184461.4|184331.4|184482.7|184352.7|184461.4|184331.4|3
1739350220000|2025-02-12 08:50:20|184470.9|184340.9|184470.9|184340.9|184470.9|184340.9|184470.9|184340.9|1
1739350240000|2025-02-12 08:50:40|184475.9|184345.9|184481.1|184351.1|184500.7|184370.7|184475.9|184345.9|7
1739350250000|2025-02-12 08:50:50|184471.4|184341.4|184454.2|184324.2|184471.4|184341.4|184444|184314|11
1739350260000|2025-02-12 08:51:00|184467.8|184337.8|184482|184352|184486.9|184356.9|184467.8|184337.8|6
1739350270000|2025-02-12 08:51:10|184487.1|184357.1|184471.1|184381.1|184498|184382.8|184469.2|184356.7|9
1739350280000|2025-02-12 08:51:20|184466.5|184376.5|184448.9|184358.9|184468.4|184378.4|184442.2|184352.2|8
1739350290000|2025-02-12 08:51:30|184446.8|184356.8|184467.1|184377.1|184467.1|184377.1|184446.8|184356.8|10
1739350300000|2025-02-12 08:51:40|184460.6|184370.6|184466.2|184376.2|184466.2|184376.2|184460.6|184370.6|4
1739350310000|2025-02-12 08:51:50|184468.1|184378.1|184468.1|184378.1|184468.1|184378.1|184468.1|184378.1|1
1739350320000|2025-02-12 08:52:00|184470.8|184380.8|184487|184397|184487|184397|184470.8|184380.8|6
1739350330000|2025-02-12 08:52:10|184492.1|184402.1|184491.3|184401.3|184492.1|184402.1|184489.5|184399.5|4
1739350340000|2025-02-12 08:52:20|184493.4|184403.4|184494.7|184404.7|184494.7|184404.7|184492.2|184402.2|8
1739350350000|2025-02-12 08:52:30|184492.3|184402.3|184492.1|184402.1|184494.1|184404.1|184492.1|184402.1|4
1739350360000|2025-02-12 08:52:40|184493.8|184403.8|184493.8|184403.8|184493.8|184403.8|184493.8|184403.8|1
1739350370000|2025-02-12 08:52:50|184491.5|184401.5|184479.4|184389.4|184491.5|184401.5|184478.2|184388.2|4
1739350380000|2025-02-12 08:53:00|184483.6|184393.6|184481.4|184391.4|184485.6|184395.6|184478.9|184388.9|5
1739350390000|2025-02-12 08:53:10|184483.7|184393.7|184475.5|184385.5|184483.7|184393.7|184475.5|184385.5|3
1739350410000|2025-02-12 08:53:30|184479.3|184389.3|184488.3|184398.3|184488.3|184398.3|184479.3|184389.3|6
1739350420000|2025-02-12 08:53:40|184481.6|184391.6|184489.4|184399.4|184489.4|184399.4|184481.6|184391.6|3
1739350430000|2025-02-12 08:53:50|184484.3|184394.3|184479.2|184389.2|184484.3|184394.3|184479.2|184389.2|2
1739350440000|2025-02-12 08:54:00|184489.9|184399.9|184486.6|184396.6|184491.4|184401.4|184485|184395|5
1739350450000|2025-02-12 08:54:10|184492.7|184402.7|184469.9|184379.9|184492.8|184402.8|184467.9|184377.9|9
1739350460000|2025-02-12 08:54:20|184467.9|184377.9|184490.9|184400.9|184490.9|184400.9|184467.9|184377.9|5
1739350470000|2025-02-12 08:54:30|184493.1|184403.1|184524.9|184434.9|184526.9|184436.9|184493.1|184403.1|9
1739350490000|2025-02-12 08:54:50|184527.1|184437.1|184527.1|184437.1|184527.1|184437.1|184527.1|184437.1|1
1739350500000|2025-02-12 08:55:00|184529.1|184439.1|184538.2|184448.2|184540.2|184450.2|184529.1|184439.1|4
1739350510000|2025-02-12 08:55:10|184533|184443|184518.8|184428.8|184538.1|184448.1|184518.8|184428.8|6
1739350530000|2025-02-12 08:55:30|184519.5|184429.5|184519.5|184429.5|184519.5|184429.5|184519.5|184429.5|1
1739350540000|2025-02-12 08:55:40|184509.4|184419.4|184519.8|184429.8|184519.8|184429.8|184509.4|184419.4|2
1739350550000|2025-02-12 08:55:50|184509.5|184419.5|184513.9|184423.9|184513.9|184423.9|184509.5|184419.5|2
1739350560000|2025-02-12 08:56:00|184516.1|184426.1|184524.7|184434.7|184525.4|184435.4|184516.1|184426.1|8
1739350570000|2025-02-12 08:56:10|184516.9|184426.9|184516.9|184426.9|184516.9|184426.9|184516.9|184426.9|1
1739350580000|2025-02-12 08:56:20|184526.2|184436.2|184526.2|184436.2|184526.2|184436.2|184526.2|184436.2|1
1739350590000|2025-02-12 08:56:30|184522|184432|184528.6|184438.6|184528.6|184438.6|184522|184432|2
1739350600000|2025-02-12 08:56:40|184522.4|184432.4|184526.2|184436.2|184526.2|184436.2|184516.1|184426.1|4
1739350610000|2025-02-12 08:56:50|184530.8|184440.8|184543.1|184453.1|184543.5|184453.5|184525.1|184435.1|5
1739350620000|2025-02-12 08:57:00|184552.5|184462.5|184582.2|184492.2|184590.6|184500.6|184552.5|184462.5|14
1739350630000|2025-02-12 08:57:10|184575.9|184485.9|184591.4|184501.4|184591.4|184501.4|184575.9|184485.9|10
1739350640000|2025-02-12 08:57:20|184593.6|184503.6|184614.3|184524.3|184614.7|184524.7|184593.6|184503.6|11
1739350650000|2025-02-12 08:57:30|184612|184522|184597.7|184507.7|184620.8|184530.8|184590|184500|21
1739350660000|2025-02-12 08:57:40|184601.4|184511.4|184595|184505|184613.7|184523.7|184588.5|184498.5|15
1739350670000|2025-02-12 08:57:50|184597.5|184507.5|184595.9|184505.9|184610.8|184520.8|184589|184499|18
1739350680000|2025-02-12 08:58:00|184594.4|184504.4|184603.4|184513.4|184605.4|184515.4|184594.4|184504.4|11
1739350690000|2025-02-12 08:58:10|184605.3|184515.3|184608.3|184518.3|184613.1|184523.1|184595.8|184505.8|19
1739350700000|2025-02-12 08:58:20|184610.5|184520.5|184614.2|184524.2|184619.1|184529.1|184609.2|184519.2|14
1739350710000|2025-02-12 08:58:30|184619.2|184529.2|184593.5|184503.5|184619.2|184529.2|184590.8|184500.8|17
1739350720000|2025-02-12 08:58:40|184595.2|184505.2|184591|184501|184607|184517|184585.3|184495.3|16
1739350730000|2025-02-12 08:58:50|184588.9|184498.9|184605.7|184515.7|184608.5|184518.5|184588.9|184498.9|10
1739350740000|2025-02-12 08:59:00|184608.9|184518.9|184615.9|184525.9|184616.8|184526.8|184598.8|184508.8|22
1739350750000|2025-02-12 08:59:10|184615.3|184525.3|184619.9|184529.9|184638|184548|184612.7|184522.7|24
1739350760000|2025-02-12 08:59:20|184627.7|184537.7|184623.7|184533.7|184633.8|184543.8|184620.4|184530.4|17
1739350770000|2025-02-12 08:59:30|184614.5|184524.5|184597.4|184507.4|184622.8|184532.8|184591.4|184501.4|21
1739350780000|2025-02-12 08:59:40|184599.3|184509.3|184602.6|184512.6|184602.6|184512.6|184588.9|184498.9|15
1739350790000|2025-02-12 08:59:50|184596.4|184506.4|184596.4|184506.4|184601.3|184511.3|184595.9|184505.9|7
1739350800000|2025-02-12 09:00:00|184598.9|184508.9|184638.7|184548.7|184638.7|184548.7|184595.1|184505.1|14
1739350810000|2025-02-12 09:00:10|184637.1|184547.1|184625.3|184535.3|184637.1|184547.1|184625.3|184535.3|5
1739350820000|2025-02-12 09:00:20|184620.8|184530.8|184618.6|184528.6|184620.8|184530.8|184616.2|184526.2|4
1739350830000|2025-02-12 09:00:30|184627|184537|184637|184547|184639.1|184549.1|184627|184537|9
1739350840000|2025-02-12 09:00:40|184629.8|184539.8|184623.2|184533.2|184631|184541|184621.1|184531.1|8
1739350850000|2025-02-12 09:00:50|184626.3|184536.3|184626.3|184536.3|184626.3|184536.3|184626.3|184536.3|1
1739350860000|2025-02-12 09:01:00|184628.7|184538.7|184650.3|184560.3|184650.3|184560.3|184628.7|184538.7|8
1739350870000|2025-02-12 09:01:10|184647.7|184557.7|184647.8|184557.8|184649.8|184559.8|184647.7|184557.7|3
1739350880000|2025-02-12 09:01:20|184646.2|184556.2|184646.3|184556.3|184646.3|184556.3|184638|184548|5
1739350890000|2025-02-12 09:01:30|184652|184562|184624.4|184534.4|184652|184562|184624.4|184534.4|10
1739350900000|2025-02-12 09:01:40|184626.2|184536.2|184650.5|184560.5|184653.1|184563.1|184626.2|184536.2|10
1739350910000|2025-02-12 09:01:50|184652.8|184562.8|184674.4|184584.4|184678.2|184588.2|184652.8|184562.8|16
1739350920000|2025-02-12 09:02:00|184674.3|184584.3|184668.4|184578.4|184692.1|184602.1|184654.8|184564.8|17
1739350930000|2025-02-12 09:02:10|184666.4|184576.4|184651.4|184561.4|184666.4|184576.4|184651.4|184561.4|3
1739350940000|2025-02-12 09:02:20|184654.1|184564.1|184648.6|184558.6|184660.5|184570.5|184648.6|184558.6|5
1739350950000|2025-02-12 09:02:30|184650.4|184560.4|184653.7|184563.7|184658|184568|184650.4|184560.4|4
1739350960000|2025-02-12 09:02:40|184661.8|184571.8|184670.2|184580.2|184670.2|184580.2|184658.1|184568.1|6
1739350970000|2025-02-12 09:02:50|184667.2|184577.2|184665.6|184575.6|184667.6|184577.6|184663|184573|4
1739350980000|2025-02-12 09:03:00|184668.4|184578.4|184665.3|184575.3|184668.4|184578.4|184659.2|184569.2|8
1739350990000|2025-02-12 09:03:10|184666.9|184576.9|184645.9|184555.9|184666.9|184576.9|184645.9|184555.9|5
1739351000000|2025-02-12 09:03:20|184643.4|184553.4|184626|184536|184643.4|184553.4|184626|184536|4
1739351010000|2025-02-12 09:03:30|184628.1|184538.1|184622.7|184532.7|184635.1|184545.1|184622.7|184532.7|10
1739351020000|2025-02-12 09:03:40|184624.7|184534.7|184637.4|184547.4|184637.4|184547.4|184624.7|184534.7|3
1739351030000|2025-02-12 09:03:50|184639.5|184549.5|184643.2|184553.2|184643.2|184553.2|184639.5|184549.5|4
1739351040000|2025-02-12 09:04:00|184645.3|184555.3|184644.6|184554.6|184645.3|184555.3|184644.6|184554.6|2
1739351070000|2025-02-12 09:04:30|184646.5|184556.5|184659.5|184569.5|184659.5|184569.5|184646.5|184556.5|3
1739351080000|2025-02-12 09:04:40|184661.9|184571.9|184670.5|184580.5|184670.5|184580.5|184661.9|184571.9|4
1739351090000|2025-02-12 09:04:50|184667.9|184577.9|184651.2|184561.2|184667.9|184577.9|184651.2|184561.2|4
1739351100000|2025-02-12 09:05:00|184649|184559|184649|184559|184649|184559|184649|184559|1
1739351110000|2025-02-12 09:05:10|184651.4|184561.4|184652.2|184562.2|184652.2|184562.2|184651.4|184561.4|2
1739351120000|2025-02-12 09:05:20|184650|184560|184651.4|184561.4|184651.4|184561.4|184644.7|184554.7|6
1739351130000|2025-02-12 09:05:30|184653.3|184563.3|184669.1|184579.1|184669.1|184579.1|184652.1|184562.1|11
1739351150000|2025-02-12 09:05:50|184672.6|184582.6|184667.3|184577.3|184672.6|184582.6|184667.3|184577.3|4
1739351160000|2025-02-12 09:06:00|184663.7|184573.7|184666.9|184576.9|184666.9|184576.9|184663.7|184573.7|2
1739351170000|2025-02-12 09:06:10|184664.1|184574.1|184663.9|184573.9|184668.3|184578.3|184660.3|184570.3|7
1739351180000|2025-02-12 09:06:20|184659.2|184569.2|184640.1|184550.1|184659.2|184569.2|184639.9|184549.9|8
1739351190000|2025-02-12 09:06:30|184637.5|184547.5|184638.5|184548.5|184639.7|184549.7|184634.3|184544.3|6
1739351200000|2025-02-12 09:06:40|184640.5|184550.5|184640.5|184550.5|184640.5|184550.5|184640.5|184550.5|1
1739351210000|2025-02-12 09:06:50|184638.1|184548.1|184641.9|184551.9|184641.9|184551.9|184638.1|184548.1|2
1739351220000|2025-02-12 09:07:00|184640|184550|184646.9|184556.9|184652.1|184562.1|184640|184550|11
1739351230000|2025-02-12 09:07:10|184645|184555|184635.6|184545.6|184645|184555|184634.6|184544.6|8
1739351240000|2025-02-12 09:07:20|184640.4|184550.4|184640.4|184550.4|184640.4|184550.4|184640.4|184550.4|1
1739351250000|2025-02-12 09:07:30|184638.7|184548.7|184640.8|184550.8|184640.8|184550.8|184638.7|184548.7|2
1739351260000|2025-02-12 09:07:40|184641.2|184551.2|184670.8|184580.8|184672.5|184582.5|184641.2|184551.2|12
1739351270000|2025-02-12 09:07:50|184672.6|184582.6|184666.6|184576.6|184672.6|184582.6|184665.2|184575.2|9
1739351280000|2025-02-12 09:08:00|184669.3|184579.3|184677.1|184587.1|184680.4|184590.4|184669.3|184579.3|8
1739351290000|2025-02-12 09:08:10|184675.2|184585.2|184666.6|184576.6|184675.2|184585.2|184666.6|184576.6|5
1739351300000|2025-02-12 09:08:20|184664.5|184574.5|184653.7|184563.7|184664.5|184574.5|184648.6|184558.6|7
1739351310000|2025-02-12 09:08:30|184650.9|184560.9|184640|184550|184650.9|184560.9|184631.5|184541.5|11
1739351320000|2025-02-12 09:08:40|184636.5|184546.5|184638.5|184548.5|184638.5|184548.5|184636.5|184546.5|2
1739351330000|2025-02-12 09:08:50|184637|184547|184634.7|184544.7|184637|184547|184634.7|184544.7|2
1739351340000|2025-02-12 09:09:00|184630.4|184540.4|184645.4|184555.4|184645.4|184555.4|184630.4|184540.4|6
1739351350000|2025-02-12 09:09:10|184647.3|184557.3|184661|184571|184661|184571|184647.3|184557.3|3
1739351360000|2025-02-12 09:09:20|184645.6|184555.6|184647.3|184557.3|184649.3|184559.3|184645.2|184555.2|6
1739351370000|2025-02-12 09:09:30|184651.7|184561.7|184658|184568|184662.6|184572.6|184648.5|184558.5|9
1739351380000|2025-02-12 09:09:40|184663|184573|184654.5|184564.5|184663|184573|184654.5|184564.5|7
1739351400000|2025-02-12 09:10:00|184652.7|184562.7|184649.9|184559.9|184652.7|184562.7|184645.3|184555.3|4
1739351410000|2025-02-12 09:10:10|184653.6|184563.6|184659.2|184569.2|184659.2|184569.2|184653.6|184563.6|2
1739351420000|2025-02-12 09:10:20|184660.9|184570.9|184667.9|184577.9|184667.9|184577.9|184660.9|184570.9|2
1739351430000|2025-02-12 09:10:30|184666.3|184576.3|184660.9|184570.9|184666.3|184576.3|184660.9|184570.9|3
1739351440000|2025-02-12 09:10:40|184662.9|184572.9|184662.9|184572.9|184662.9|184572.9|184662.9|184572.9|1
1739351450000|2025-02-12 09:10:50|184661.5|184571.5|184661.9|184571.9|184661.9|184571.9|184661.5|184571.5|2
1739351470000|2025-02-12 09:11:10|184661.7|184571.7|184721.9|184631.9|184723.4|184633.4|184661.7|184571.7|8
1739351480000|2025-02-12 09:11:20|184721.6|184631.6|184724.6|184634.6|184724.6|184634.6|184718.9|184628.9|11
1739351490000|2025-02-12 09:11:30|184722.9|184632.9|184710.9|184620.9|184722.9|184632.9|184710.9|184620.9|4
1739351500000|2025-02-12 09:11:40|184708.2|184618.2|184670.9|184580.9|184708.2|184618.2|184667.5|184577.5|8
1739351510000|2025-02-12 09:11:50|184667.4|184577.4|184660.4|184570.4|184667.4|184577.4|184660.4|184570.4|3
1739351520000|2025-02-12 09:12:00|184662.7|184572.7|184659.3|184569.3|184663.4|184573.4|184659.3|184569.3|6
1739351530000|2025-02-12 09:12:10|184661.3|184571.3|184666.9|184576.9|184668.9|184578.9|184661.3|184571.3|3
1739351550000|2025-02-12 09:12:30|184681.9|184591.9|184683|184593|184683|184593|184679.3|184589.3|4
1739351570000|2025-02-12 09:12:50|184682.9|184592.9|184680.9|184590.9|184682.9|184592.9|184680.9|184590.9|2
1739351580000|2025-02-12 09:13:00|184683.7|184593.7|184690.5|184600.5|184691.2|184601.2|184683.7|184593.7|5
1739351590000|2025-02-12 09:13:10|184688.3|184598.3|184693|184603|184693|184603|184688.3|184598.3|3
1739351600000|2025-02-12 09:13:20|184689.7|184599.7|184687.3|184597.3|184689.7|184599.7|184687.3|184597.3|2
1739351610000|2025-02-12 09:13:30|184685.2|184595.2|184689.7|184599.7|184689.7|184599.7|184685.2|184595.2|5
1739351640000|2025-02-12 09:14:00|184709.8|184579.8|184665.8|184575.8|184709.8|184582.7|184665.8|184575.8|3
1739351650000|2025-02-12 09:14:10|184659.7|184569.7|184655.4|184565.4|184662|184572|184649.9|184559.9|6
1739351660000|2025-02-12 09:14:20|184612.1|184522.1|184619.6|184529.6|184627.7|184537.7|184609.6|184519.6|11
1739351670000|2025-02-12 09:14:30|184613.8|184523.8|184613.5|184523.5|184619.3|184529.3|184613.5|184523.5|3
1739351680000|2025-02-12 09:14:40|184621|184531|184615.4|184525.4|184621|184531|184615.4|184525.4|2
1739351690000|2025-02-12 09:14:50|184612.5|184522.5|184624.1|184534.1|184624.8|184534.8|184612.5|184522.5|6
1739351700000|2025-02-12 09:15:00|184618.2|184528.2|184613.7|184523.7|184618.2|184528.2|184610.5|184520.5|11
1739351710000|2025-02-12 09:15:10|184610.5|184520.5|184615.5|184525.5|184625.1|184535.1|184564.8|184474.8|19
1739351720000|2025-02-12 09:15:20|184622.1|184532.1|184609.1|184519.1|184624.8|184534.8|184609.1|184519.1|11
1739351730000|2025-02-12 09:15:30|184614.7|184524.7|184600.5|184510.5|184620.2|184530.2|184590.7|184500.7|20
1739351740000|2025-02-12 09:15:40|184597.3|184507.3|184608.7|184518.7|184608.7|184518.7|184592.7|184502.7|18
1739351750000|2025-02-12 09:15:50|184603.1|184513.1|184608.5|184518.5|184611.8|184521.8|184603.1|184513.1|7
1739351760000|2025-02-12 09:16:00|184604.6|184514.6|184603.1|184513.1|184604.6|184514.6|184600.4|184510.4|4
1739351780000|2025-02-12 09:16:20|184597|184507|184594.3|184504.3|184603|184513|184587.9|184497.9|23
1739351790000|2025-02-12 09:16:30|184590.5|184500.5|184565.5|184475.5|184599.5|184509.5|184560|184470|17
1739351800000|2025-02-12 09:16:40|184563.3|184473.3|184542.2|184452.2|184564.7|184474.7|184542.2|184452.2|15
1739351810000|2025-02-12 09:16:50|184558.3|184468.3|184550.2|184460.2|184558.3|184468.3|184546.9|184456.9|6
1739351820000|2025-02-12 09:17:00|184560|184470|184554.5|184464.5|184560.9|184470.9|184553.2|184463.2|7
1739351830000|2025-02-12 09:17:10|184563.8|184473.8|184557.4|184467.4|184570.9|184480.9|184556.4|184466.4|9
1739351840000|2025-02-12 09:17:20|184565.3|184475.3|184561.3|184471.3|184568.4|184478.4|184557.2|184467.2|7
1739351850000|2025-02-12 09:17:30|184573.8|184483.8|184562.2|184472.2|184576.6|184486.6|184561.9|184471.9|16
1739351860000|2025-02-12 09:17:40|184565.1|184475.1|184560.1|184470.1|184568.1|184478.1|184560.1|184470.1|4
1739351870000|2025-02-12 09:17:50|184564.4|184474.4|184562.1|184472.1|184565.5|184475.5|184560.1|184470.1|5
1739351880000|2025-02-12 09:18:00|184565.5|184475.5|184557.1|184467.1|184565.5|184475.5|184557.1|184467.1|2
1739351890000|2025-02-12 09:18:10|184561.4|184471.4|184557.8|184467.8|184561.4|184471.4|184557.7|184467.7|8
1739351900000|2025-02-12 09:18:20|184561.7|184471.7|184571|184481|184571|184481|184557.6|184467.6|5
1739351910000|2025-02-12 09:18:30|184563.6|184473.6|184562.7|184472.7|184569.1|184479.1|184562.7|184472.7|5
1739351920000|2025-02-12 09:18:40|184560.1|184470.1|184560|184470|184562.8|184472.8|184560|184470|4
1739351940000|2025-02-12 09:19:00|184559.3|184469.3|184559.2|184469.2|184562.9|184472.9|184559.2|184469.2|3
1739351970000|2025-02-12 09:19:30|184557.5|184467.5|184557.5|184467.5|184557.5|184467.5|184557.5|184467.5|1
1739351980000|2025-02-12 09:19:40|184555.8|184465.8|184554.3|184464.3|184562.9|184472.9|184554.3|184464.3|3
1739351990000|2025-02-12 09:19:50|184556.8|184466.8|184557.8|184467.8|184558.8|184468.8|184553.6|184463.6|4
1739352000000|2025-02-12 09:20:00|184562.1|184472.1|184562.8|184472.8|184564.6|184474.6|184562.1|184472.1|3
1739352010000|2025-02-12 09:20:10|184549.4|184459.4|184545.9|184455.9|184549.4|184459.4|184545.9|184455.9|3
1739352020000|2025-02-12 09:20:20|184544.1|184454.1|184542.4|184452.4|184544.1|184454.1|184542.2|184452.2|3
1739352030000|2025-02-12 09:20:30|184539.5|184449.5|184529.4|184439.4|184539.5|184449.5|184529.4|184439.4|2
1739352040000|2025-02-12 09:20:40|184502.8|184412.8|184487.3|184397.3|184502.8|184412.8|184482.2|184392.2|15
1739352050000|2025-02-12 09:20:50|184491|184401|184489.2|184399.2|184494.4|184404.4|184489.2|184399.2|7
1739352060000|2025-02-12 09:21:00|184485.6|184395.6|184478.5|184388.5|184485.6|184395.6|184474.6|184384.6|10
1739352070000|2025-02-12 09:21:10|184489|184399|184486.4|184396.4|184495.8|184405.8|184471.7|184381.7|12
1739352080000|2025-02-12 09:21:20|184525.8|184435.8|184523.3|184433.3|184525.8|184435.8|184515.8|184425.8|5
1739352090000|2025-02-12 09:21:30|184527|184437|184527.4|184437.4|184537|184447|184521.3|184431.3|18
1739352100000|2025-02-12 09:21:40|184523.2|184433.2|184529.9|184439.9|184529.9|184439.9|184523.2|184433.2|4
1739352110000|2025-02-12 09:21:50|184526.2|184436.2|184531.7|184441.7|184531.7|184441.7|184526.2|184436.2|2
1739352120000|2025-02-12 09:22:00|184526.6|184436.6|184504.5|184414.5|184530.8|184440.8|184500.1|184410.1|13
1739352130000|2025-02-12 09:22:10|184508.7|184418.7|184512.7|184422.7|184522.3|184432.3|184508.1|184418.1|9
1739352140000|2025-02-12 09:22:20|184516.5|184426.5|184514.7|184424.7|184520.7|184430.7|184514.7|184424.7|3
1739352150000|2025-02-12 09:22:30|184511.1|184421.1|184515.8|184425.8|184515.8|184425.8|184507.6|184417.6|4
1739352160000|2025-02-12 09:22:40|184508|184418|184482.5|184392.5|184509.5|184419.5|184481.3|184391.3|10
1739352170000|2025-02-12 09:22:50|184479.2|184389.2|184480.4|184390.4|184486.1|184396.1|184474.8|184384.8|18
1739352180000|2025-02-12 09:23:00|184484.3|184394.3|184479.2|184389.2|184488.2|184398.2|184477.4|184387.4|18
1739352190000|2025-02-12 09:23:10|184485.4|184395.4|184478|184388|184487.6|184397.6|184478|184388|9
1739352200000|2025-02-12 09:23:20|184485.9|184395.9|184478.4|184388.4|184485.9|184395.9|184475.3|184385.3|6
1739352210000|2025-02-12 09:23:30|184473.7|184383.7|184472.9|184382.9|184477.3|184387.3|184470.5|184380.5|9
1739352220000|2025-02-12 09:23:40|184477.9|184387.9|184479.1|184389.1|184488.3|184398.3|184477.9|184387.9|9
1739352230000|2025-02-12 09:23:50|184481.7|184391.7|184481.9|184391.9|184481.9|184391.9|184479.1|184389.1|3
1739352240000|2025-02-12 09:24:00|184485.9|184395.9|184476.6|184386.6|184485.9|184395.9|184475.3|184385.3|7
1739352250000|2025-02-12 09:24:10|184488.2|184398.2|184481.1|184391.1|184488.2|184398.2|184481.1|184391.1|3
1739352260000|2025-02-12 09:24:20|184478.6|184388.6|184478.6|184388.6|184478.6|184388.6|184478.6|184388.6|1
1739352270000|2025-02-12 09:24:30|184485.1|184395.1|184477.3|184387.3|184493.8|184403.8|184472.9|184382.9|11
1739352280000|2025-02-12 09:24:40|184474.1|184384.1|184478.4|184388.4|184483.7|184393.7|184474.1|184384.1|5
1739352290000|2025-02-12 09:24:50|184486.5|184396.5|184481.4|184391.4|184486.5|184396.5|184480.8|184390.8|6
1739352300000|2025-02-12 09:25:00|184482.5|184392.5|184490.9|184400.9|184490.9|184400.9|184479.8|184389.8|3
1739352310000|2025-02-12 09:25:10|184493.8|184403.8|184484.2|184394.2|184493.8|184403.8|184478.5|184388.5|5
1739352320000|2025-02-12 09:25:20|184480.5|184390.5|184479.9|184389.9|184488.9|184398.9|184477.4|184387.4|9
1739352340000|2025-02-12 09:25:40|184476.9|184386.9|184476.9|184386.9|184476.9|184386.9|184476.9|184386.9|1
1739352350000|2025-02-12 09:25:50|184480.1|184390.1|184480.4|184390.4|184480.4|184390.4|184477.5|184387.5|3
1739352370000|2025-02-12 09:26:10|184477.4|184387.4|184509.7|184419.7|184534.9|184444.9|184477.4|184387.4|18
1739352380000|2025-02-12 09:26:20|184512.4|184422.4|184516.4|184426.4|184522.2|184432.2|184507.4|184417.4|7
1739352390000|2025-02-12 09:26:30|184519.1|184429.1|184519|184429|184526|184436|184506.4|184416.4|13
1739352400000|2025-02-12 09:26:40|184524.6|184434.6|184515.1|184425.1|184530.3|184440.3|184508.3|184418.3|13
1739352410000|2025-02-12 09:26:50|184511.2|184421.2|184491.3|184401.3|184511.2|184421.2|184487.5|184397.5|8
1739352420000|2025-02-12 09:27:00|184486.8|184396.8|184470|184380|184486.8|184396.8|184464.6|184374.6|7
1739352430000|2025-02-12 09:27:10|184487.1|184397.1|184487.2|184397.2|184497.1|184407.1|184487.1|184397.1|9
1739352440000|2025-02-12 09:27:20|184490.8|184400.8|184492.1|184402.1|184499.8|184409.8|184490.8|184400.8|4
1739352450000|2025-02-12 09:27:30|184496|184406|184482.4|184392.4|184496|184406|184482.4|184392.4|6
1739352460000|2025-02-12 09:27:40|184486.4|184396.4|184483.3|184393.3|184486.4|184396.4|184483.3|184393.3|2
1739352470000|2025-02-12 09:27:50|184493.6|184403.6|184491.9|184401.9|184495.9|184405.9|184480.4|184390.4|6
1739352480000|2025-02-12 09:28:00|184489.1|184399.1|184499.6|184409.6|184500.9|184410.9|184484.5|184394.5|16
1739352490000|2025-02-12 09:28:10|184493.4|184403.4|184487.1|184397.1|184498.9|184408.9|184487.1|184397.1|4
1739352500000|2025-02-12 09:28:20|184491.8|184401.8|184495|184405|184500.7|184410.7|184483.1|184393.1|6
1739352510000|2025-02-12 09:28:30|184490.2|184400.2|184485.1|184395.1|184494.9|184404.9|184485.1|184395.1|4
1739352520000|2025-02-12 09:28:40|184482.3|184392.3|184478.6|184388.6|184483.9|184393.9|184478.6|184388.6|4
1739352530000|2025-02-12 09:28:50|184493.3|184403.3|184484.3|184394.3|184495.1|184405.1|184479.7|184389.7|6
1739352540000|2025-02-12 09:29:00|184478.2|184388.2|184479.3|184389.3|184484.9|184394.9|184477.7|184387.7|5
1739352550000|2025-02-12 09:29:10|184484.2|184394.2|184478.3|184388.3|184494|184404|184478.3|184388.3|8
1739352560000|2025-02-12 09:29:20|184483.3|184393.3|184500.2|184410.2|184502.3|184412.3|184483.3|184393.3|10
1739352570000|2025-02-12 09:29:30|184490.5|184400.5|184472.7|184382.7|184490.5|184400.5|184472.7|184382.7|3
1739352580000|2025-02-12 09:29:40|184478.4|184388.4|184479.7|184389.7|184487.4|184397.4|184471.4|184381.4|25
1739352590000|2025-02-12 09:29:50|184475.1|184385.1|184485.9|184395.9|184492.6|184402.6|184472|184382|14
1739352600000|2025-02-12 09:30:00|184481.4|184391.4|184447.4|184357.4|184487.2|184397.2|184443.2|184353.2|8
1739352610000|2025-02-12 09:30:10|184438.8|184348.8|184427.3|184337.3|184438.8|184348.8|184423.8|184333.8|19
1739352620000|2025-02-12 09:30:20|184431.7|184341.7|184439.9|184349.9|184439.9|184349.9|184431.7|184341.7|3
1739352630000|2025-02-12 09:30:30|184443.5|184353.5|184458.7|184368.7|184458.7|184368.7|184443.5|184353.5|3
1739352640000|2025-02-12 09:30:40|184462.2|184372.2|184461|184371|184462.2|184372.2|184459.9|184369.9|3
1739352670000|2025-02-12 09:31:10|184482.8|184392.8|184435.9|184345.9|184482.8|184392.8|184431.1|184341.1|13
1739352680000|2025-02-12 09:31:20|184432.7|184342.7|184432.7|184342.7|184432.7|184342.7|184432.7|184342.7|1
1739352690000|2025-02-12 09:31:30|184436.5|184346.5|184408|184318|184436.5|184346.5|184402.2|184312.2|11
1739352700000|2025-02-12 09:31:40|184417|184327|184429.8|184339.8|184430.4|184340.4|184417|184327|6
1739352710000|2025-02-12 09:31:50|184435.3|184345.3|184447.5|184357.5|184457|184367|184434.7|184344.7|7
1739352720000|2025-02-12 09:32:00|184442.3|184352.3|184439.1|184349.1|184442.3|184352.3|184429.3|184339.3|4
1739352730000|2025-02-12 09:32:10|184434.2|184344.2|184420.2|184330.2|184434.2|184344.2|184414|184324|12
1739352740000|2025-02-12 09:32:20|184421.9|184331.9|184419.5|184329.5|184425.7|184335.7|184419.5|184329.5|5
1739352750000|2025-02-12 09:32:30|184425.6|184335.6|184426.4|184336.4|184444.9|184354.9|184423.1|184333.1|13
1739352760000|2025-02-12 09:32:40|184423|184333|184433.1|184343.1|184434.7|184344.7|184422.9|184332.9|12
1739352770000|2025-02-12 09:32:50|184440.5|184350.5|184415.4|184325.4|184440.5|184350.5|184410.3|184320.3|11
1739352780000|2025-02-12 09:33:00|184410.5|184320.5|184407.3|184277.3|184414.1|184320.5|184390.9|184271.4|14
1739352790000|2025-02-12 09:33:10|184412.5|184282.5|184407.3|184277.3|184412.5|184282.5|184407.3|184277.3|2
1739352800000|2025-02-12 09:33:20|184402.2|184272.2|184380.7|184290.7|184412.8|184302.6|184380.7|184266.5|13
1739352810000|2025-02-12 09:33:30|184384.8|184294.8|184371.9|184281.9|184384.8|184294.8|184371.9|184281.9|10
1739352820000|2025-02-12 09:33:40|184373.9|184283.9|184378.4|184288.4|184393.1|184303.1|184373.9|184283.9|10
1739352830000|2025-02-12 09:33:50|184372.1|184282.1|184375.3|184285.3|184377.2|184287.2|184372.1|184282.1|5
1739352840000|2025-02-12 09:34:00|184378.6|184288.6|184390.9|184300.9|184399.2|184309.2|184356.9|184266.9|18
1739352850000|2025-02-12 09:34:10|184387.4|184297.4|184423.3|184333.3|184427|184337|184376.1|184286.1|11
1739352860000|2025-02-12 09:34:20|184428.4|184338.4|184430|184340|184435.9|184345.9|184424.7|184334.7|8
1739352870000|2025-02-12 09:34:30|184435.5|184345.5|184435.7|184345.7|184435.7|184345.7|184435.5|184345.5|2
1739352880000|2025-02-12 09:34:40|184429.9|184339.9|184418.9|184328.9|184432.7|184342.7|184418.9|184328.9|6
1739352890000|2025-02-12 09:34:50|184433.3|184343.3|184419.7|184329.7|184433.3|184343.3|184419.7|184329.7|3
1739352900000|2025-02-12 09:35:00|184425.3|184335.3|184425.7|184335.7|184430.1|184340.1|184420.8|184330.8|5
1739352910000|2025-02-12 09:35:10|184429.9|184339.9|184427.2|184337.2|184429.9|184339.9|184425.1|184335.1|4
1739352920000|2025-02-12 09:35:20|184426.9|184336.9|184435.8|184345.8|184436.6|184346.6|184426.9|184336.9|11
1739352930000|2025-02-12 09:35:30|184433.8|184343.8|184420.7|184330.7|184433.8|184343.8|184416.3|184326.3|8
1739352940000|2025-02-12 09:35:40|184428.3|184338.3|184428.6|184338.6|184428.6|184338.6|184428.3|184338.3|2
1739352950000|2025-02-12 09:35:50|184428.9|184338.9|184436.6|184346.6|184442.1|184352.1|184427|184337|10
1739352960000|2025-02-12 09:36:00|184439|184349|184449.5|184359.5|184453.8|184363.8|184439|184349|12
1739352970000|2025-02-12 09:36:10|184454.3|184364.3|184444.7|184354.7|184454.3|184364.3|184444.7|184354.7|10
1739352980000|2025-02-12 09:36:20|184447.4|184357.4|184448.1|184358.1|184448.1|184358.1|184447.4|184357.4|2
1739352990000|2025-02-12 09:36:30|184446.2|184356.2|184446.2|184356.2|184446.2|184356.2|184446.2|184356.2|1
1739353010000|2025-02-12 09:36:50|184442.9|184352.9|184442.9|184352.9|184442.9|184352.9|184442.9|184352.9|1
1739353020000|2025-02-12 09:37:00|184444.7|184354.7|184441.9|184351.9|184444.7|184354.7|184437.9|184347.9|4
1739353030000|2025-02-12 09:37:10|184444.4|184354.4|184449.1|184359.1|184449.1|184359.1|184444.4|184354.4|3
1739353040000|2025-02-12 09:37:20|184451.1|184361.1|184451.7|184361.7|184456.6|184366.6|184449.7|184359.7|8
1739353050000|2025-02-12 09:37:30|184453.7|184363.7|184476.9|184386.9|184476.9|184386.9|184453.7|184363.7|4
1739353060000|2025-02-12 09:37:40|184478.9|184388.9|184481.3|184391.3|184481.3|184391.3|184478.9|184388.9|2
1739353070000|2025-02-12 09:37:50|184478.2|184388.2|184476.9|184386.9|184478.2|184388.2|184474.7|184384.7|4
1739353080000|2025-02-12 09:38:00|184476.3|184386.3|184467.7|184377.7|184476.3|184386.3|184435.2|184345.2|16
1739353090000|2025-02-12 09:38:10|184470.1|184380.1|184477|184387|184484.8|184394.8|184470.1|184380.1|10
1739353100000|2025-02-12 09:38:20|184468.6|184378.6|184452.8|184362.8|184472.3|184382.3|184452.8|184362.8|12
1739353110000|2025-02-12 09:38:30|184464.5|184374.5|184470.8|184380.8|184473.4|184383.4|184456.6|184366.6|9
1739353120000|2025-02-12 09:38:40|184473.9|184383.9|184486.9|184396.9|184486.9|184396.9|184473.9|184383.9|8
1739353130000|2025-02-12 09:38:50|184489.1|184399.1|184519.1|184429.1|184521.5|184431.5|184489.1|184399.1|8
1739353140000|2025-02-12 09:39:00|184522.2|184432.2|184518.9|184428.9|184528.3|184438.3|184517.2|184427.2|12
1739353150000|2025-02-12 09:39:10|184513.7|184423.7|184517.8|184427.8|184517.8|184427.8|184510.3|184420.3|3
1739353170000|2025-02-12 09:39:30|184516.3|184426.3|184520.4|184430.4|184520.4|184430.4|184515.1|184425.1|5
1739353180000|2025-02-12 09:39:40|184518.6|184428.6|184518.6|184428.6|184518.6|184428.6|184518.6|184428.6|1
1739353190000|2025-02-12 09:39:50|184516.6|184426.6|184488.5|184398.5|184516.6|184426.6|184485.9|184395.9|10
1739353200000|2025-02-12 09:40:00|184485.1|184395.1|184465.6|184375.6|184485.1|184395.1|184439.5|184349.5|29
1739353210000|2025-02-12 09:40:10|184465.8|184375.8|184453.8|184363.8|184472.8|184382.8|184453.8|184363.8|15
1739353220000|2025-02-12 09:40:20|184455.8|184365.8|184490|184400|184491.9|184401.9|184454.4|184364.4|12
1739353230000|2025-02-12 09:40:30|184492.7|184402.7|184489|184399|184492.7|184402.7|184487.1|184397.1|4
1739353240000|2025-02-12 09:40:40|184493.7|184403.7|184493.5|184403.5|184495.4|184405.4|184490.1|184400.1|8
1739353250000|2025-02-12 09:40:50|184496.2|184406.2|184515.8|184425.8|184515.8|184425.8|184496.2|184406.2|9
1739353260000|2025-02-12 09:41:00|184517.2|184427.2|184509.6|184419.6|184521.6|184431.6|184506.5|184416.5|8
1739353270000|2025-02-12 09:41:10|184509.7|184419.7|184521.2|184431.2|184521.2|184431.2|184509.7|184419.7|9
1739353280000|2025-02-12 09:41:20|184517.3|184427.3|184517.3|184427.3|184517.3|184427.3|184517.3|184427.3|1
1739353290000|2025-02-12 09:41:30|184509.8|184419.8|184511.7|184421.7|184515.3|184425.3|184507.5|184417.5|8
1739353300000|2025-02-12 09:41:40|184514.2|184424.2|184511.6|184421.6|184514.2|184424.2|184508.7|184418.7|6
1739353310000|2025-02-12 09:41:50|184515.6|184425.6|184519.3|184429.3|184519.3|184429.3|184515.6|184425.6|2
1739353320000|2025-02-12 09:42:00|184521.6|184431.6|184498.4|184408.4|184524|184434|184496.5|184406.5|10
1739353330000|2025-02-12 09:42:10|184477|184387|184488.3|184398.3|184493.8|184403.8|184477|184387|5
1739353340000|2025-02-12 09:42:20|184490.7|184400.7|184489.9|184399.9|184490.7|184400.7|184489.9|184399.9|2
1739353350000|2025-02-12 09:42:30|184487.8|184397.8|184481.6|184391.6|184487.8|184397.8|184481.6|184391.6|3
1739353360000|2025-02-12 09:42:40|184478.5|184388.5|184468.7|184378.7|184478.5|184388.5|184468.7|184378.7|4
1739353370000|2025-02-12 09:42:50|184463.6|184373.6|184461.3|184371.3|184467.8|184377.8|184461.3|184371.3|6
1739353380000|2025-02-12 09:43:00|184452.5|184362.5|184448.5|184358.5|184452.5|184362.5|184442.5|184352.5|5
1739353390000|2025-02-12 09:43:10|184467.2|184337.2|184467.2|184337.2|184467.2|184337.2|184467.2|184337.2|1
1739353420000|2025-02-12 09:43:40|184468.5|184338.5|184468.5|184338.5|184468.5|184338.5|184468.5|184338.5|1
1739353430000|2025-02-12 09:43:50|184470.1|184340.1|184471.3|184341.3|184471.3|184341.3|184470.1|184340.1|3
1739353440000|2025-02-12 09:44:00|184469.6|184339.6|184468.8|184338.8|184470.9|184340.9|184468.8|184338.8|3
1739353460000|2025-02-12 09:44:20|184470.5|184340.5|184465.5|184335.5|184470.5|184340.5|184465.5|184335.5|7
1739353470000|2025-02-12 09:44:30|184412.6|184282.6|184390.6|184300.6|184412.6|184309.4|184377.8|184260.9|20
1739353480000|2025-02-12 09:44:40|184394.2|184304.2|184392.3|184302.3|184394.2|184304.2|184388.2|184298.2|6
1739353490000|2025-02-12 09:44:50|184396.4|184306.4|184386.4|184296.4|184396.4|184306.4|184386.4|184296.4|3
1739353500000|2025-02-12 09:45:00|184390.5|184300.5|184390.7|184300.7|184394.7|184304.7|184390.5|184300.5|3
1739353510000|2025-02-12 09:45:10|184391|184301|184391|184301|184391|184301|184391|184301|1
1739353530000|2025-02-12 09:45:30|184383.4|184293.4|184392.5|184302.5|184392.5|184302.5|184383.4|184293.4|2
1739353540000|2025-02-12 09:45:40|184389.3|184299.3|184386.2|184296.2|184389.3|184299.3|184386.2|184296.2|2
1739353550000|2025-02-12 09:45:50|184392.6|184302.6|184392.6|184302.6|184392.6|184302.6|184392.6|184302.6|1
1739353560000|2025-02-12 09:46:00|184388.7|184298.7|184395.1|184305.1|184395.1|184305.1|184388.7|184298.7|3
1739353570000|2025-02-12 09:46:10|184395.7|184305.7|184395.3|184305.3|184397.8|184307.8|184393.4|184303.4|4
1739353580000|2025-02-12 09:46:20|184395|184305|184395|184305|184395|184305|184395|184305|1
1739353590000|2025-02-12 09:46:30|184392|184302|184392|184302|184392|184302|184392|184302|1
1739353600000|2025-02-12 09:46:40|184394.8|184304.8|184393.8|184303.8|184401.1|184311.1|184393.8|184303.8|3
1739353610000|2025-02-12 09:46:50|184389.7|184299.7|184393.1|184303.1|184393.1|184303.1|184389.7|184299.7|2
1739353620000|2025-02-12 09:47:00|184394.8|184304.8|184394.8|184304.8|184394.8|184304.8|184394.8|184304.8|1
1739353630000|2025-02-12 09:47:10|184392.8|184302.8|184392.8|184302.8|184392.8|184302.8|184392.8|184302.8|1
1739353640000|2025-02-12 09:47:20|184386.6|184296.6|184377.2|184287.2|184386.6|184296.6|184377.2|184287.2|2
1739353650000|2025-02-12 09:47:30|184382.5|184292.5|184362.9|184272.9|184382.5|184292.5|184357.6|184267.6|11
1739353660000|2025-02-12 09:47:40|184343.8|184253.8|184338.7|184248.7|184347.7|184257.7|184337.9|184247.9|7
1739353670000|2025-02-12 09:47:50|184343.8|184253.8|184338.9|184248.9|184345|184255|184338.3|184248.3|4
1739353680000|2025-02-12 09:48:00|184343.7|184253.7|184279.3|184189.3|184343.7|184253.7|184279.3|184189.3|20
1739353690000|2025-02-12 09:48:10|184281.5|184191.5|184298.6|184208.6|184302.4|184212.4|184275.1|184185.1|20
1739353700000|2025-02-12 09:48:20|184289.6|184199.6|184288.8|184198.8|184301.7|184211.7|184287|184197|21
1739353710000|2025-02-12 09:48:30|184287.8|184197.8|184298.4|184208.4|184298.4|184208.4|184286.3|184196.3|11
1739353720000|2025-02-12 09:48:40|184291|184201|184304.6|184214.6|184304.6|184214.6|184291|184201|11
1739353730000|2025-02-12 09:48:50|184288.7|184198.7|184313|184223|184318.9|184228.9|184288.7|184198.7|12
1739353740000|2025-02-12 09:49:00|184307.9|184217.9|184318|184228|184318.3|184228.3|184307.1|184217.1|14
1739353750000|2025-02-12 09:49:10|184311.6|184221.6|184318.5|184228.5|184321.6|184231.6|184311.6|184221.6|7
1739353760000|2025-02-12 09:49:20|184313.9|184223.9|184308.8|184218.8|184317.7|184227.7|184306.7|184216.7|7
1739353770000|2025-02-12 09:49:30|184312.6|184222.6|184310.4|184220.4|184319.6|184229.6|184308.7|184218.7|10
1739353780000|2025-02-12 09:49:40|184319.4|184229.4|184307.1|184217.1|184319.4|184229.4|184307.1|184217.1|3
1739353790000|2025-02-12 09:49:50|184314.1|184224.1|184352.3|184262.3|184352.3|184262.3|184314.1|184224.1|5
1739353800000|2025-02-12 09:50:00|184358.1|184268.1|184358.5|184268.5|184360.6|184270.6|184358.1|184268.1|3
1739353820000|2025-02-12 09:50:20|184362.9|184272.9|184362.7|184272.7|184362.9|184272.9|184360.5|184270.5|6
1739353830000|2025-02-12 09:50:30|184360.1|184270.1|184358.5|184268.5|184360.1|184270.1|184350.5|184260.5|4
1739353840000|2025-02-12 09:50:40|184355.2|184265.2|184359.3|184269.3|184359.3|184269.3|184355.2|184265.2|3
1739353850000|2025-02-12 09:50:50|184362.7|184272.7|184356.1|184266.1|184362.7|184272.7|184356.1|184266.1|2
1739353860000|2025-02-12 09:51:00|184359.2|184269.2|184361.2|184271.2|184361.2|184271.2|184359.2|184269.2|2
1739353870000|2025-02-12 09:51:10|184358.5|184268.5|184358.4|184268.4|184358.5|184268.5|184356.4|184266.4|3
1739353900000|2025-02-12 09:51:40|184360.2|184270.2|184358.2|184268.2|184360.2|184270.2|184358.2|184268.2|2
1739353910000|2025-02-12 09:51:50|184352.8|184262.8|184356.6|184266.6|184356.6|184266.6|184350.4|184260.4|3
1739353930000|2025-02-12 09:52:10|184358.8|184268.8|184358.8|184268.8|184358.8|184268.8|184358.8|184268.8|1
1739353940000|2025-02-12 09:52:20|184356.4|184266.4|184358.4|184268.4|184358.4|184268.4|184356.4|184266.4|2
1739353950000|2025-02-12 09:52:30|184356.3|184266.3|184355.5|184265.5|184356.3|184266.3|184350.2|184260.2|5
1739353970000|2025-02-12 09:52:50|184353.7|184263.7|184355.9|184265.9|184355.9|184265.9|184353.6|184263.6|4
1739353980000|2025-02-12 09:53:00|184356.1|184266.1|184355.1|184265.1|184356.1|184266.1|184353|184263|3
1739353990000|2025-02-12 09:53:10|184346.6|184256.6|184347.3|184257.3|184347.3|184257.3|184337.9|184247.9|5
1739354000000|2025-02-12 09:53:20|184344.6|184254.6|184322|184232|184356.1|184266.1|184321|184231|13
1739354010000|2025-02-12 09:53:30|184324|184234|184347|184257|184347|184257|184324|184234|4
1739354020000|2025-02-12 09:53:40|184349|184259|184363|184273|184363|184273|184349|184259|4
1739354030000|2025-02-12 09:53:50|184362.3|184272.3|184359|184269|184362.3|184272.3|184355.4|184265.4|3
1739354040000|2025-02-12 09:54:00|184363.4|184273.4|184360.5|184270.5|184363.4|184273.4|184357.6|184267.6|9
1739354060000|2025-02-12 09:54:20|184360|184270|184362.2|184272.2|184362.2|184272.2|184357.7|184267.7|4
1739354070000|2025-02-12 09:54:30|184365|184275|184365|184275|184367|184277|184365|184275|3
1739354080000|2025-02-12 09:54:40|184362.9|184272.9|184362.9|184272.9|184362.9|184272.9|184362.9|184272.9|1
1739354100000|2025-02-12 09:55:00|184364.7|184274.7|184362.8|184272.8|184364.7|184274.7|184357.9|184267.9|5
1739354110000|2025-02-12 09:55:10|184358.8|184268.8|184358.8|184268.8|184358.8|184268.8|184358.8|184268.8|1
1739354130000|2025-02-12 09:55:30|184356.5|184266.5|184349.7|184259.7|184356.5|184266.5|184349.7|184259.7|2
1739354140000|2025-02-12 09:55:40|184351.6|184261.6|184347.4|184257.4|184357.6|184267.6|184347.4|184257.4|5
1739354150000|2025-02-12 09:55:50|184359.3|184269.3|184357.3|184267.3|184359.5|184269.5|184357.3|184267.3|4
1739354160000|2025-02-12 09:56:00|184360.8|184270.8|184361.4|184271.4|184362.9|184272.9|184360.8|184270.8|3
1739354180000|2025-02-12 09:56:20|184359.3|184269.3|184361.4|184271.4|184361.4|184271.4|184359.3|184269.3|2
1739354200000|2025-02-12 09:56:40|184361.5|184271.5|184349.8|184259.8|184361.5|184271.5|184329.7|184239.7|7
1739354210000|2025-02-12 09:56:50|184353.5|184263.5|184373.2|184283.2|184373.2|184283.2|184353.5|184263.5|5
1739354230000|2025-02-12 09:57:10|184370.8|184280.8|184362.8|184272.8|184370.8|184280.8|184354.1|184264.1|7
1739354240000|2025-02-12 09:57:20|184361.8|184271.8|184360.9|184270.9|184361.8|184271.8|184360.9|184270.9|2
1739354250000|2025-02-12 09:57:30|184363|184273|184364.7|184274.7|184366.6|184276.6|184363|184273|5
1739354260000|2025-02-12 09:57:40|184369.5|184279.5|184373|184283|184377.3|184287.3|184369.5|184279.5|7
1739354280000|2025-02-12 09:58:00|184370.8|184280.8|184370.8|184280.8|184370.8|184280.8|184370.8|184280.8|1
1739354290000|2025-02-12 09:58:10|184369.9|184279.9|184369.9|184279.9|184369.9|184279.9|184369.9|184279.9|1
1739354300000|2025-02-12 09:58:20|184369.9|184279.9|184372.7|184282.7|184372.7|184282.7|184367.5|184277.5|3
1739354310000|2025-02-12 09:58:30|184371.1|184281.1|184370.1|184280.1|184371.1|184281.1|184370.1|184280.1|2
1739354320000|2025-02-12 09:58:40|184371.2|184281.2|184373.5|184283.5|184373.5|184283.5|184371.2|184281.2|3
1739354330000|2025-02-12 09:58:50|184372.6|184282.6|184366.5|184276.5|184372.6|184282.6|184366.5|184276.5|5
1739354340000|2025-02-12 09:59:00|184365.2|184275.2|184364.4|184274.4|184365.2|184275.2|184361.9|184271.9|6
1739354350000|2025-02-12 09:59:10|184362.5|184272.5|184362.5|184272.5|184362.5|184272.5|184362.5|184272.5|1
1739354360000|2025-02-12 09:59:20|184351.5|184261.5|184365.3|184275.3|184367.2|184277.2|184349.5|184259.5|12
1739354370000|2025-02-12 09:59:30|184367.7|184277.7|184364.4|184274.4|184367.7|184277.7|184364.4|184274.4|4
1739354380000|2025-02-12 09:59:40|184366.5|184276.5|184371.8|184281.8|184377.2|184287.2|184363|184273|7
1739354390000|2025-02-12 09:59:50|184367.4|184277.4|184363.3|184273.3|184367.4|184277.4|184358.7|184268.7|11
1739354400000|2025-02-12 10:00:00|184355.3|184265.3|184366|184276|184366|184276|184348.9|184258.9|8
1739354410000|2025-02-12 10:00:10|184363.7|184273.7|184372.2|184282.2|184372.2|184282.2|184363.7|184273.7|4
1739354420000|2025-02-12 10:00:20|184369.2|184279.2|184371.4|184281.4|184371.4|184281.4|184369.2|184279.2|2
1739354430000|2025-02-12 10:00:30|184374.7|184284.7|184369.5|184279.5|184374.7|184284.7|184369.5|184279.5|3
1739354440000|2025-02-12 10:00:40|184366.8|184276.8|184370.1|184280.1|184370.1|184280.1|184366.8|184276.8|2
1739354460000|2025-02-12 10:01:00|184368|184278|184365.2|184275.2|184368|184278|184345.7|184255.7|9
1739354490000|2025-02-12 10:01:30|184361.6|184271.6|184367.7|184277.7|184367.7|184277.7|184361.5|184271.5|5
1739354500000|2025-02-12 10:01:40|184371.8|184281.8|184385.6|184295.6|184385.6|184295.6|184371.8|184281.8|10
1739354510000|2025-02-12 10:01:50|184381.2|184291.2|184369.9|184279.9|184383.3|184293.3|184369.9|184279.9|11
1739354520000|2025-02-12 10:02:00|184355.7|184265.7|184353.5|184263.5|184360.6|184270.6|184350.2|184260.2|7
1739354530000|2025-02-12 10:02:10|184352.1|184262.1|184352.1|184262.1|184352.1|184262.1|184352.1|184262.1|1
1739354540000|2025-02-12 10:02:20|184350.3|184260.3|184344.6|184254.6|184350.3|184260.3|184343.5|184253.5|4
1739354550000|2025-02-12 10:02:30|184346.7|184256.7|184353.2|184263.2|184353.2|184263.2|184346.7|184256.7|6
1739354560000|2025-02-12 10:02:40|184358.8|184268.8|184364.4|184274.4|184365.4|184275.4|184358.8|184268.8|3
1739354570000|2025-02-12 10:02:50|184365.4|184275.4|184369.5|184279.5|184369.5|184279.5|184365.4|184275.4|5
1739354580000|2025-02-12 10:03:00|184369.3|184279.3|184371.2|184281.2|184371.2|184281.2|184369.3|184279.3|3
1739354590000|2025-02-12 10:03:10|184370.1|184280.1|184366.8|184276.8|184370.1|184280.1|184365.5|184275.5|4
1739354610000|2025-02-12 10:03:30|184367.8|184277.8|184371.3|184281.3|184372.2|184282.2|184367.8|184277.8|3
1739354620000|2025-02-12 10:03:40|184359.8|184269.8|184366.7|184276.7|184366.7|184276.7|184359.8|184269.8|3
1739354630000|2025-02-12 10:03:50|184364.8|184274.8|184364.8|184274.8|184364.8|184274.8|184364.8|184274.8|1
1739354640000|2025-02-12 10:04:00|184366.8|184276.8|184366.8|184276.8|184366.8|184276.8|184366.8|184276.8|1
1739354650000|2025-02-12 10:04:10|184369.3|184279.3|184369.3|184279.3|184369.3|184279.3|184369.3|184279.3|1
1739354660000|2025-02-12 10:04:20|184367.3|184277.3|184365.3|184275.3|184367.3|184277.3|184365.3|184275.3|2
1739354670000|2025-02-12 10:04:30|184367.1|184277.1|184369.6|184279.6|184369.6|184279.6|184367.1|184277.1|2
1739354690000|2025-02-12 10:04:50|184372.5|184282.5|184379.1|184289.1|184383.3|184293.3|184372.5|184282.5|10
1739354700000|2025-02-12 10:05:00|184376.5|184286.5|184381.4|184291.4|184383.2|184293.2|184376.5|184286.5|7
1739354710000|2025-02-12 10:05:10|184378.2|184288.2|184389.7|184299.7|184392.9|184302.9|184378.2|184288.2|5
1739354720000|2025-02-12 10:05:20|184386.8|184296.8|184396.2|184306.2|184396.2|184306.2|184377.3|184287.3|6
1739354730000|2025-02-12 10:05:30|184392.4|184302.4|184388.4|184298.4|184392.4|184302.4|184386|184296|6
1739354740000|2025-02-12 10:05:40|184387.7|184297.7|184386.8|184296.8|184387.8|184297.8|184384.6|184294.6|5
1739354750000|2025-02-12 10:05:50|184384.7|184294.7|184385|184295|184387.1|184297.1|184384.7|184294.7|3
1739354760000|2025-02-12 10:06:00|184390.1|184300.1|184392.8|184302.8|184400.4|184310.4|184390.1|184300.1|5
1739354780000|2025-02-12 10:06:20|184391.7|184301.7|184382.1|184292.1|184391.7|184301.7|184382.1|184292.1|3
1739354790000|2025-02-12 10:06:30|184391.1|184301.1|184382.6|184292.6|184391.1|184301.1|184382|184292|4
1739354800000|2025-02-12 10:06:40|184390.7|184300.7|184395.1|184305.1|184399.7|184309.7|184382.7|184292.7|7
1739354810000|2025-02-12 10:06:50|184401.2|184311.2|184392.5|184302.5|184401.2|184311.2|184392.5|184302.5|2
1739354820000|2025-02-12 10:07:00|184397.9|184307.9|184395.4|184305.4|184399.8|184309.8|184392.1|184302.1|4
1739354830000|2025-02-12 10:07:10|184390.8|184300.8|184414|184284|184414|184310.6|184390.8|184284|4
1739354860000|2025-02-12 10:07:40|184403.6|184273.6|184389.6|184259.6|184403.6|184273.6|184380|184250|6
1739354880000|2025-02-12 10:08:00|184398.6|184268.6|184389.7|184259.7|184398.6|184268.6|184389.7|184259.7|2
1739354900000|2025-02-12 10:08:20|184373.3|184243.3|184373.3|184243.3|184373.3|184243.3|184373.3|184243.3|1
1739354910000|2025-02-12 10:08:30|184393.1|184263.1|184383.1|184253.1|184393.1|184263.1|184383.1|184253.1|2
1739354920000|2025-02-12 10:08:40|184363.5|184233.5|184385.5|184255.5|184385.5|184255.5|184363.5|184233.5|2
1739354930000|2025-02-12 10:08:50|184376.9|184246.9|184391.9|184261.9|184392.4|184262.4|184366.3|184236.3|10
1739354940000|2025-02-12 10:09:00|184382.5|184252.5|184382.5|184252.5|184382.5|184252.5|184382.5|184252.5|1
1739354950000|2025-02-12 10:09:10|184380.6|184290.6|184380.6|184290.6|184380.6|184290.6|184380.6|184290.6|1
1739354960000|2025-02-12 10:09:20|184382.6|184292.6|184392.4|184302.4|184394.2|184304.2|184382.6|184292.6|12
1739354970000|2025-02-12 10:09:30|184394.8|184304.8|184394.8|184304.8|184394.8|184304.8|184394.8|184304.8|1
1739354980000|2025-02-12 10:09:40|184399.4|184309.4|184458.5|184368.5|184465.2|184375.2|184399.4|184309.4|21
1739354990000|2025-02-12 10:09:50|184456.5|184366.5|184458.3|184368.3|184458.6|184368.6|184451.8|184361.8|14
1739355000000|2025-02-12 10:10:00|184462|184372|184469.8|184379.8|184469.8|184379.8|184456.6|184366.6|10
1739355010000|2025-02-12 10:10:10|184467.6|184377.6|184457.8|184367.8|184467.6|184377.6|184452.2|184362.2|15
1739355020000|2025-02-12 10:10:20|184461|184371|184452|184362|184461|184371|184452|184362|10
1739355030000|2025-02-12 10:10:30|184456.6|184366.6|184461.3|184371.3|184461.4|184371.4|184456.6|184366.6|5
1739355040000|2025-02-12 10:10:40|184463.9|184373.9|184451.9|184361.9|184466.8|184376.8|184451.8|184361.8|12
1739355050000|2025-02-12 10:10:50|184455.1|184365.1|184456.3|184366.3|184458.6|184368.6|184452.4|184362.4|7
1739355060000|2025-02-12 10:11:00|184459.1|184369.1|184455.4|184365.4|184459.1|184369.1|184455.4|184365.4|2
1739355070000|2025-02-12 10:11:10|184455.1|184365.1|184454.2|184364.2|184455.1|184365.1|184449.3|184359.3|7
1739355080000|2025-02-12 10:11:20|184456.7|184366.7|184447.2|184357.2|184456.7|184366.7|184447.2|184357.2|6
1739355090000|2025-02-12 10:11:30|184445.4|184355.4|184445.7|184355.7|184445.7|184355.7|184445.4|184355.4|2
1739355100000|2025-02-12 10:11:40|184442|184352|184446.2|184356.2|184446.2|184356.2|184438|184348|4
1739355110000|2025-02-12 10:11:50|184447.4|184357.4|184445.8|184355.8|184450.5|184360.5|184445.8|184355.8|7
1739355120000|2025-02-12 10:12:00|184449.2|184359.2|184451.3|184361.3|184451.3|184361.3|184449.2|184359.2|2
1739355130000|2025-02-12 10:12:10|184453.2|184363.2|184450.9|184360.9|184454.3|184364.3|184450.9|184360.9|4
1739355140000|2025-02-12 10:12:20|184439.6|184349.6|184447.2|184357.2|184447.2|184357.2|184439.6|184349.6|2
1739355150000|2025-02-12 10:12:30|184454.1|184364.1|184455.6|184365.6|184455.6|184365.6|184446.6|184356.6|3
1739355160000|2025-02-12 10:12:40|184462.9|184372.9|184464.6|184374.6|184472.7|184382.7|184462.9|184372.9|3
1739355190000|2025-02-12 10:13:10|184457.3|184367.3|184456.6|184366.6|184457.3|184367.3|184448.7|184358.7|4
1739355200000|2025-02-12 10:13:20|184446.8|184356.8|184446.8|184356.8|184446.8|184356.8|184446.8|184356.8|1
1739355210000|2025-02-12 10:13:30|184436.3|184346.3|184437.6|184347.6|184437.6|184347.6|184436.3|184346.3|2
1739355220000|2025-02-12 10:13:40|184430.9|184340.9|184439.6|184349.6|184439.6|184349.6|184430.9|184340.9|2
1739355230000|2025-02-12 10:13:50|184434|184344|184433.1|184343.1|184434|184344|184429.9|184339.9|3
1739355250000|2025-02-12 10:14:10|184434.3|184344.3|184448.1|184358.1|184448.1|184358.1|184434.3|184344.3|2
1739355260000|2025-02-12 10:14:20|184440.3|184350.3|184428.7|184338.7|184440.3|184350.3|184428.7|184338.7|4
1739355280000|2025-02-12 10:14:40|184420.7|184330.7|184412.3|184322.3|184420.7|184330.7|184405.4|184315.4|3
1739355290000|2025-02-12 10:14:50|184405.5|184315.5|184405.5|184315.5|184405.5|184315.5|184405.5|184315.5|1
1739355300000|2025-02-12 10:15:00|184394.4|184304.4|184446.3|184356.3|184447|184357|184394.4|184304.4|10
1739355310000|2025-02-12 10:15:10|184444.5|184354.5|184438.1|184348.1|184444.5|184354.5|184434.1|184344.1|10
1739355320000|2025-02-12 10:15:20|184436|184346|184434.8|184344.8|184436|184346|184416.7|184326.7|10
1739355330000|2025-02-12 10:15:30|184437.7|184347.7|184437.3|184347.3|184437.7|184347.7|184431.6|184341.6|6
1739355340000|2025-02-12 10:15:40|184439.5|184349.5|184436|184346|184439.5|184349.5|184428.1|184338.1|5
1739355350000|2025-02-12 10:15:50|184437.5|184347.5|184437.5|184347.5|184437.5|184347.5|184437.5|184347.5|1
1739355360000|2025-02-12 10:16:00|184440.1|184350.1|184438|184348|184444.1|184354.1|184438|184348|5
1739355370000|2025-02-12 10:16:10|184440.7|184350.7|184442.8|184352.8|184442.8|184352.8|184440.7|184350.7|2
1739355380000|2025-02-12 10:16:20|184440.5|184350.5|184438.1|184348.1|184440.5|184350.5|184438.1|184348.1|2
1739355390000|2025-02-12 10:16:30|184442.5|184352.5|184435.1|184345.1|184447.7|184357.7|184427.4|184337.4|11
1739355400000|2025-02-12 10:16:40|184433.3|184343.3|184431.9|184341.9|184433.8|184343.8|184426.4|184336.4|6
1739355410000|2025-02-12 10:16:50|184436|184346|184437.9|184347.9|184437.9|184347.9|184436|184346|2
1739355420000|2025-02-12 10:17:00|184439.1|184349.1|184431.5|184341.5|184443.6|184353.6|184427|184337|11
1739355430000|2025-02-12 10:17:10|184435.2|184345.2|184430.2|184340.2|184435.2|184345.2|184429.6|184339.6|4
1739355440000|2025-02-12 10:17:20|184430.7|184340.7|184430.7|184340.7|184430.7|184340.7|184430.7|184340.7|1
1739355450000|2025-02-12 10:17:30|184433.7|184343.7|184446.2|184356.2|184446.2|184356.2|184426.4|184336.4|9
1739355460000|2025-02-12 10:17:40|184443.7|184353.7|184428.8|184338.8|184444.2|184354.2|184428.8|184338.8|7
1739355470000|2025-02-12 10:17:50|184430.8|184340.8|184432.2|184342.2|184432.6|184342.6|184428|184338|5
1739355490000|2025-02-12 10:18:10|184427.5|184337.5|184423|184333|184430|184340|184422.2|184332.2|4
1739355500000|2025-02-12 10:18:20|184420.4|184330.4|184423.3|184333.3|184425.6|184335.6|184420.4|184330.4|6
1739355510000|2025-02-12 10:18:30|184424.1|184334.1|184400.6|184310.6|184424.1|184334.1|184400.6|184310.6|6
1739355520000|2025-02-12 10:18:40|184384|184294|184389.1|184299.1|184389.1|184299.1|184380.7|184290.7|5
1739355530000|2025-02-12 10:18:50|184386.5|184296.5|184390.7|184300.7|184390.7|184300.7|184386.5|184296.5|3
1739355540000|2025-02-12 10:19:00|184388.5|184298.5|184430.7|184340.7|184432.8|184342.8|184388.5|184298.5|13
1739355560000|2025-02-12 10:19:20|184433.2|184343.2|184430.6|184340.6|184433.2|184343.2|184427.5|184337.5|7
1739355570000|2025-02-12 10:19:30|184428.6|184338.6|184428.6|184338.6|184428.6|184338.6|184425.2|184335.2|3
1739355580000|2025-02-12 10:19:40|184425.9|184335.9|184395.6|184305.6|184425.9|184335.9|184394.6|184304.6|9
1739355590000|2025-02-12 10:19:50|184388.2|184298.2|184394.6|184304.6|184394.6|184304.6|184387.5|184297.5|3
1739355600000|2025-02-12 10:20:00|184397.3|184307.3|184397.9|184307.9|184401.6|184311.6|184393.5|184303.5|8
1739355610000|2025-02-12 10:20:10|184395.5|184305.5|184394.3|184304.3|184395.5|184305.5|184392.1|184302.1|4
1739355620000|2025-02-12 10:20:20|184392.1|184302.1|184394.5|184304.5|184394.5|184304.5|184390|184300|5
1739355640000|2025-02-12 10:20:40|184396.7|184306.7|184399.8|184309.8|184402.8|184312.8|184396.7|184306.7|9
1739355650000|2025-02-12 10:20:50|184397.9|184307.9|184388.8|184298.8|184397.9|184307.9|184388.8|184298.8|4
1739355660000|2025-02-12 10:21:00|184386.8|184296.8|184378.7|184288.7|184386.8|184296.8|184377.6|184287.6|8
1739355670000|2025-02-12 10:21:10|184376.4|184286.4|184352.4|184262.4|184376.4|184286.4|184349.3|184259.3|19
1739355680000|2025-02-12 10:21:20|184350.3|184260.3|184347.8|184257.8|184350.3|184260.3|184341.7|184251.7|5
1739355690000|2025-02-12 10:21:30|184345.7|184255.7|184345.7|184255.7|184345.7|184255.7|184345.7|184255.7|1
1739355700000|2025-02-12 10:21:40|184351.8|184261.8|184351.5|184261.5|184355.2|184265.2|184351.5|184261.5|4
1739355710000|2025-02-12 10:21:50|184349.2|184259.2|184353.6|184263.6|184353.6|184263.6|184349.2|184259.2|5
1739355720000|2025-02-12 10:22:00|184350.6|184260.6|184348.6|184258.6|184355.1|184265.1|184347|184257|7
1739355730000|2025-02-12 10:22:10|184351.5|184261.5|184351.5|184261.5|184353.4|184263.4|184351.5|184261.5|3
1739355740000|2025-02-12 10:22:20|184354.4|184264.4|184362|184272|184364.1|184274.1|184354.4|184264.4|8
1739355750000|2025-02-12 10:22:30|184360|184270|184344.1|184254.1|184360|184270|184344.1|184254.1|5
1739355760000|2025-02-12 10:22:40|184335|184245|184332.7|184242.7|184335|184245|184332.7|184242.7|2
1739355770000|2025-02-12 10:22:50|184317.8|184227.8|184314.6|184224.6|184317.8|184227.8|184314.6|184224.6|2
1739355780000|2025-02-12 10:23:00|184316.9|184226.9|184340.5|184250.5|184342.1|184252.1|184316.9|184226.9|5
1739355790000|2025-02-12 10:23:10|184342.4|184252.4|184342.4|184252.4|184342.4|184252.4|184342.4|184252.4|1
1739355800000|2025-02-12 10:23:20|184340.5|184250.5|184335.9|184245.9|184340.5|184250.5|184335.9|184245.9|2
1739355810000|2025-02-12 10:23:30|184338.1|184248.1|184334|184244|184338.1|184248.1|184331.7|184241.7|7
1739355820000|2025-02-12 10:23:40|184336|184246|184337.2|184247.2|184339.8|184249.8|184333.9|184243.9|4
1739355830000|2025-02-12 10:23:50|184334.8|184244.8|184340.3|184250.3|184345.1|184255.1|184334.8|184244.8|6
1739355840000|2025-02-12 10:24:00|184342.7|184252.7|184345.4|184255.4|184355.3|184265.3|184342.7|184252.7|8
1739355850000|2025-02-12 10:24:10|184343|184253|184336.1|184246.1|184343|184253|184334.6|184244.6|6
1739355860000|2025-02-12 10:24:20|184333.3|184243.3|184333.3|184243.3|184333.3|184243.3|184333.3|184243.3|1
1739355870000|2025-02-12 10:24:30|184339.7|184249.7|184335.8|184245.8|184339.7|184249.7|184335.8|184245.8|2
1739355880000|2025-02-12 10:24:40|184335.7|184245.7|184332.8|184242.8|184335.7|184245.7|184329.3|184239.3|7
1739355890000|2025-02-12 10:24:50|184330.8|184240.8|184330.4|184240.4|184330.8|184240.8|184330.4|184240.4|2
1739355900000|2025-02-12 10:25:00|184327.7|184237.7|184280.4|184190.4|184330|184240|184280.2|184190.2|10
1739355910000|2025-02-12 10:25:10|184276.1|184186.1|184275.4|184185.4|184278.2|184188.2|184273.7|184183.7|10
1739355930000|2025-02-12 10:25:30|184273.5|184183.5|184280.9|184190.9|184289.6|184199.6|184273.5|184183.5|11
1739355940000|2025-02-12 10:25:40|184285.9|184195.9|184288.5|184198.5|184291.3|184201.3|184282.3|184192.3|4
1739355950000|2025-02-12 10:25:50|184286.5|184196.5|184284.5|184194.5|184286.5|184196.5|184283.2|184193.2|3
1739355960000|2025-02-12 10:26:00|184286.8|184196.8|184318.6|184228.6|184325.4|184235.4|184286.8|184196.8|10
1739355970000|2025-02-12 10:26:10|184317.4|184227.4|184263.6|184173.6|184317.4|184227.4|184262.3|184172.3|26
1739355980000|2025-02-12 10:26:20|184259.6|184169.6|184230|184140|184262.5|184172.5|184230|184140|20
1739355990000|2025-02-12 10:26:30|184231.9|184141.9|184229.8|184139.8|184231.9|184141.9|184227.6|184137.6|10
1739356000000|2025-02-12 10:26:40|184221.4|184131.4|184217|184127|184223.6|184133.6|184211.9|184121.9|15
1739356010000|2025-02-12 10:26:50|184214.1|184124.1|184214.1|184124.1|184217.7|184127.7|184211.9|184121.9|16
1739356020000|2025-02-12 10:27:00|184214|184124|184226.2|184136.2|184227|184137|184211.8|184121.8|24
1739356030000|2025-02-12 10:27:10|184225.9|184135.9|184226.3|184136.3|184229.7|184139.7|184224.7|184134.7|17
1739356040000|2025-02-12 10:27:20|184227.7|184137.7|184224.5|184134.5|184227.8|184137.8|184222.2|184132.2|9
1739356050000|2025-02-12 10:27:30|184222.5|184132.5|184226.8|184136.8|184226.8|184136.8|184222.5|184132.5|5
1739356060000|2025-02-12 10:27:40|184227.7|184137.7|184229.8|184139.8|184234.8|184144.8|184225.8|184135.8|5
1739356070000|2025-02-12 10:27:50|184233.5|184143.5|184233.3|184143.3|184233.5|184143.5|184230.5|184140.5|5
1739356080000|2025-02-12 10:28:00|184272.6|184182.6|184281.5|184191.5|184284|184194|184271.1|184181.1|17
1739356090000|2025-02-12 10:28:10|184278.7|184188.7|184275.2|184185.2|184283|184193|184275.2|184185.2|7
1739356100000|2025-02-12 10:28:20|184273.2|184183.2|184273.2|184183.2|184273.2|184183.2|184273.2|184183.2|1
1739356110000|2025-02-12 10:28:30|184275.2|184185.2|184275.2|184185.2|184275.2|184185.2|184275.2|184185.2|1
1739356120000|2025-02-12 10:28:40|184272.3|184182.3|184275.1|184185.1|184280.5|184190.5|184270.3|184180.3|10
1739356130000|2025-02-12 10:28:50|184271.8|184181.8|184289.8|184199.8|184292.7|184202.7|184271.2|184181.2|16
1739356140000|2025-02-12 10:29:00|184292.4|184202.4|184294.1|184204.1|184294.9|184204.9|184288.6|184198.6|10
1739356150000|2025-02-12 10:29:10|184292|184202|184289.6|184199.6|184294|184204|184285.7|184195.7|11
1739356160000|2025-02-12 10:29:20|184290.7|184200.7|184282.6|184192.6|184290.7|184200.7|184282.6|184192.6|5
1739356170000|2025-02-12 10:29:30|184280.6|184190.6|184274.9|184184.9|184280.6|184190.6|184274.9|184184.9|5
1739356180000|2025-02-12 10:29:40|184275.3|184185.3|184263|184173|184275.3|184185.3|184263|184173|10
1739356190000|2025-02-12 10:29:50|184265|184175|184272.8|184182.8|184272.8|184182.8|184262.9|184172.9|10
1739356200000|2025-02-12 10:30:00|184268.9|184178.9|184269.5|184179.5|184271.7|184181.7|184268.9|184178.9|3
1739356210000|2025-02-12 10:30:10|184270.2|184180.2|184265.6|184175.6|184272.5|184182.5|184262.9|184172.9|10
1739356220000|2025-02-12 10:30:20|184263.1|184173.1|184263.3|184173.3|184265.5|184175.5|184263.1|184173.1|3
1739356230000|2025-02-12 10:30:30|184265.6|184175.6|184263.3|184173.3|184267.7|184177.7|184257.1|184167.1|6
1739356240000|2025-02-12 10:30:40|184265.4|184175.4|184268.2|184178.2|184268.2|184178.2|184265.1|184175.1|6
1739356250000|2025-02-12 10:30:50|184271|184181|184270.3|184180.3|184271|184181|184265.8|184175.8|6
1739356260000|2025-02-12 10:31:00|184268|184178|184265.1|184175.1|184270|184180|184265.1|184175.1|6
1739356270000|2025-02-12 10:31:10|184268.5|184178.5|184268.5|184178.5|184268.5|184178.5|184268.5|184178.5|1
1739356280000|2025-02-12 10:31:20|184266.4|184176.4|184268|184178|184268|184178|184264.1|184174.1|3
1739356310000|2025-02-12 10:31:50|184264.3|184174.3|184274.2|184184.2|184274.2|184184.2|184264.3|184174.3|3
1739356320000|2025-02-12 10:32:00|184272.1|184182.1|184273|184183|184274.1|184184.1|184270.8|184180.8|4
1739356330000|2025-02-12 10:32:10|184274.9|184184.9|184274.9|184184.9|184274.9|184184.9|184274.9|184184.9|1
1739356340000|2025-02-12 10:32:20|184271.1|184181.1|184271.8|184181.8|184274.2|184184.2|184271.1|184181.1|3
1739356350000|2025-02-12 10:32:30|184274.4|184184.4|184274.4|184184.4|184274.4|184184.4|184274.4|184184.4|1
1739356360000|2025-02-12 10:32:40|184350.4|184260.4|184376.3|184286.3|184379.5|184289.5|184322.5|184232.5|10
1739356370000|2025-02-12 10:32:50|184377.7|184287.7|184377.4|184287.4|184377.7|184287.7|184375.3|184285.3|3
1739356380000|2025-02-12 10:33:00|184360.8|184270.8|184367.8|184277.8|184367.8|184277.8|184356.1|184266.1|11
1739356390000|2025-02-12 10:33:10|184371.6|184281.6|184378|184288|184378|184288|184371.6|184281.6|5
1739356400000|2025-02-12 10:33:20|184372.1|184282.1|184367.7|184277.7|184372.1|184282.1|184360.9|184270.9|7
1739356420000|2025-02-12 10:33:40|184369.2|184279.2|184366.1|184276.1|184369.2|184279.2|184365.3|184275.3|8
1739356430000|2025-02-12 10:33:50|184367.9|184277.9|184374.7|184284.7|184378.5|184288.5|184365.6|184275.6|11
1739356440000|2025-02-12 10:34:00|184372.7|184282.7|184368.2|184278.2|184372.7|184282.7|184368.2|184278.2|3
1739356450000|2025-02-12 10:34:10|184366.3|184276.3|184361.5|184271.5|184366.7|184276.7|184361.5|184271.5|8
1739356460000|2025-02-12 10:34:20|184363.8|184273.8|184361|184271|184363.8|184273.8|184361|184271|2
1739356470000|2025-02-12 10:34:30|184358.3|184268.3|184364.1|184274.1|184371.5|184281.5|184358.3|184268.3|4
1739356480000|2025-02-12 10:34:40|184373.8|184283.8|184375.7|184285.7|184380.3|184290.3|184363.8|184273.8|13
1739356490000|2025-02-12 10:34:50|184379.7|184289.7|184386.2|184296.2|184393.5|184303.5|184375.7|184285.7|9
1739356500000|2025-02-12 10:35:00|184385.9|184295.9|184385.6|184295.6|184387.8|184297.8|184376.2|184286.2|6
1739356510000|2025-02-12 10:35:10|184380.6|184290.6|184390.1|184300.1|184392.2|184302.2|184380.6|184290.6|7
1739356520000|2025-02-12 10:35:20|184394.5|184304.5|184399.7|184309.7|184405.7|184315.7|184394.5|184304.5|4
1739356550000|2025-02-12 10:35:50|184394.7|184304.7|184394.7|184304.7|184394.7|184304.7|184394.7|184304.7|1
1739356590000|2025-02-12 10:36:30|184395.5|184305.5|184395.5|184305.5|184395.5|184305.5|184395.5|184305.5|1
1739356600000|2025-02-12 10:36:40|184398.5|184308.5|184398.5|184308.5|184398.5|184308.5|184398.5|184308.5|1
1739356610000|2025-02-12 10:36:50|184394.2|184304.2|184387.4|184297.4|184394.2|184304.2|184383.3|184293.3|4
1739356620000|2025-02-12 10:37:00|184360.4|184270.4|184385|184295|184390.2|184300.2|184360.4|184270.4|14
1739356630000|2025-02-12 10:37:10|184380.9|184290.9|184395.2|184305.2|184395.2|184305.2|184380.9|184290.9|3
1739356640000|2025-02-12 10:37:20|184409.9|184319.9|184444.3|184354.3|184451.6|184361.6|184409.9|184319.9|15
1739356650000|2025-02-12 10:37:30|184448.9|184358.9|184436.8|184346.8|184449.3|184359.3|184429|184339|31
1739356660000|2025-02-12 10:37:40|184437.1|184347.1|184431.5|184341.5|184437.1|184347.1|184431.5|184341.5|5
1739356670000|2025-02-12 10:37:50|184426.8|184336.8|184437.4|184347.4|184438.8|184348.8|184417.7|184327.7|24
1739356680000|2025-02-12 10:38:00|184433.7|184343.7|184422.7|184332.7|184433.7|184343.7|184411.2|184321.2|13
1739356690000|2025-02-12 10:38:10|184416.9|184326.9|184418.2|184328.2|184435.2|184345.2|184412.5|184322.5|10
1739356700000|2025-02-12 10:38:20|184412.6|184322.6|184411.4|184321.4|184417.6|184327.6|184411.4|184321.4|6
1739356710000|2025-02-12 10:38:30|184408.9|184318.9|184404.6|184314.6|184408.9|184318.9|184398.2|184308.2|9
1739356720000|2025-02-12 10:38:40|184400|184310|184414.8|184324.8|184416|184326|184394.2|184304.2|9
1739356730000|2025-02-12 10:38:50|184412.2|184322.2|184412.6|184322.6|184420|184330|184412.2|184322.2|8
1739356740000|2025-02-12 10:39:00|184410.8|184320.8|184414.7|184324.7|184418.2|184328.2|184408.9|184318.9|8
1739356750000|2025-02-12 10:39:10|184417.1|184327.1|184417|184327|184422|184332|184414.4|184324.4|10
1739356760000|2025-02-12 10:39:20|184418.6|184328.6|184421.5|184331.5|184421.5|184331.5|184414|184324|9
1739356770000|2025-02-12 10:39:30|184417.6|184327.6|184413|184323|184418.4|184328.4|184413|184323|6
1739356780000|2025-02-12 10:39:40|184409.1|184319.1|184388.3|184298.3|184409.9|184319.9|184383.3|184293.3|12
1739356790000|2025-02-12 10:39:50|184386.3|184296.3|184386.9|184296.9|184386.9|184296.9|184380.7|184290.7|7
1739356800000|2025-02-12 10:40:00|184382.8|184292.8|184387.7|184297.7|184397.4|184307.4|184382.8|184292.8|9
1739356810000|2025-02-12 10:40:10|184385.5|184295.5|184387.3|184297.3|184387.3|184297.3|184385.5|184295.5|2
1739356820000|2025-02-12 10:40:20|184385.4|184295.4|184384.7|184294.7|184394.5|184304.5|184364.1|184274.1|9
1739356830000|2025-02-12 10:40:30|184373.3|184283.3|184383.3|184293.3|184386.2|184296.2|184366|184276|10
1739356840000|2025-02-12 10:40:40|184391.3|184301.3|184395.7|184305.7|184395.7|184305.7|184391.3|184301.3|3
1739356850000|2025-02-12 10:40:50|184393.5|184303.5|184391|184301|184393.5|184303.5|184391|184301|4
1739356860000|2025-02-12 10:41:00|184394.2|184304.2|184416.3|184326.3|184416.3|184326.3|184394.2|184304.2|6
1739356870000|2025-02-12 10:41:10|184420.2|184330.2|184413.6|184323.6|184422.6|184332.6|184413.6|184323.6|18
1739356880000|2025-02-12 10:41:20|184417.7|184327.7|184419|184329|184419|184329|184412.3|184322.3|10
1739356890000|2025-02-12 10:41:30|184414.7|184324.7|184410.7|184320.7|184417.6|184327.6|184404.4|184314.4|10
1739356900000|2025-02-12 10:41:40|184408.8|184318.8|184408.8|184318.8|184410.7|184320.7|184408.8|184318.8|3
1739356910000|2025-02-12 10:41:50|184411.7|184321.7|184412.6|184322.6|184413.7|184323.7|184409.8|184319.8|4
1739356920000|2025-02-12 10:42:00|184419.6|184329.6|184417.7|184327.7|184424.9|184334.9|184417.7|184327.7|7
1739356930000|2025-02-12 10:42:10|184420.4|184330.4|184395.2|184305.2|184420.4|184330.4|184395|184305|10
1739356950000|2025-02-12 10:42:30|184397.6|184307.6|184397.6|184307.6|184397.6|184307.6|184397.6|184307.6|1
1739356960000|2025-02-12 10:42:40|184396.1|184306.1|184423.4|184333.4|184423.4|184333.4|184394|184304|5
1739356970000|2025-02-12 10:42:50|184420.3|184330.3|184402|184312|184426.3|184336.3|184402|184312|12
1739356980000|2025-02-12 10:43:00|184403.2|184313.2|184444.5|184354.5|184444.5|184354.5|184403.2|184313.2|8
1739356990000|2025-02-12 10:43:10|184438.2|184348.2|184434.6|184344.6|184444.8|184354.8|184424.1|184334.1|9
1739357000000|2025-02-12 10:43:20|184441.7|184351.7|184437.2|184347.2|184441.7|184351.7|184437.2|184347.2|2
1739357010000|2025-02-12 10:43:30|184446.2|184356.2|184437|184347|184448.7|184358.7|184435.8|184345.8|4
1739357020000|2025-02-12 10:43:40|184433.2|184343.2|184447.9|184357.9|184447.9|184357.9|184432.8|184342.8|3
1739357030000|2025-02-12 10:43:50|184446.8|184356.8|184433.7|184343.7|184446.8|184356.8|184414.8|184324.8|11
1739357040000|2025-02-12 10:44:00|184437.4|184347.4|184434.9|184344.9|184439|184349|184429.2|184339.2|11
1739357050000|2025-02-12 10:44:10|184427.2|184337.2|184433.8|184343.8|184433.8|184343.8|184423.3|184333.3|11
1739357060000|2025-02-12 10:44:20|184431.4|184341.4|184433.3|184343.3|184435.3|184345.3|184429.8|184339.8|9
1739357070000|2025-02-12 10:44:30|184431.1|184341.1|184439.2|184349.2|184440.5|184350.5|184431.1|184341.1|9
1739357080000|2025-02-12 10:44:40|184441.3|184351.3|184418.9|184328.9|184441.3|184351.3|184418.9|184328.9|8
1739357090000|2025-02-12 10:44:50|184417|184327|184420.3|184330.3|184421.5|184331.5|184417|184327|5
1739357100000|2025-02-12 10:45:00|184420.5|184330.5|184421.8|184331.8|184421.8|184331.8|184416.8|184326.8|4
1739357110000|2025-02-12 10:45:10|184419.2|184329.2|184420.3|184330.3|184421.4|184331.4|184419.2|184329.2|5
1739357120000|2025-02-12 10:45:20|184416.7|184326.7|184413|184323|184417.1|184327.1|184406.3|184316.3|9
1739357130000|2025-02-12 10:45:30|184412.3|184322.3|184410.2|184320.2|184425.4|184335.4|184410.2|184320.2|8
1739357140000|2025-02-12 10:45:40|184400.8|184310.8|184402.2|184312.2|184402.2|184312.2|184400.8|184310.8|2
1739357150000|2025-02-12 10:45:50|184395.6|184305.6|184411|184321|184411|184321|184395.6|184305.6|6
1739357160000|2025-02-12 10:46:00|184412.8|184322.8|184411.8|184321.8|184412.8|184322.8|184410.1|184320.1|3
1739357180000|2025-02-12 10:46:20|184413.7|184323.7|184414.6|184324.6|184416.4|184326.4|184413.7|184323.7|3
1739357190000|2025-02-12 10:46:30|184417.7|184327.7|184427|184337|184429.9|184339.9|184413.3|184323.3|13
1739357200000|2025-02-12 10:46:40|184429.1|184339.1|184424.9|184334.9|184429.1|184339.1|184424.9|184334.9|5
1739357220000|2025-02-12 10:47:00|184426.8|184336.8|184414|184324|184426.8|184336.8|184414|184324|6
1739357230000|2025-02-12 10:47:10|184416.7|184326.7|184422.5|184332.5|184425.3|184335.3|184410.3|184320.3|8
1739357240000|2025-02-12 10:47:20|184419.6|184329.6|184419.1|184329.1|184421.5|184331.5|184419.1|184329.1|3
1739357250000|2025-02-12 10:47:30|184416.3|184326.3|184416.9|184326.9|184419.9|184329.9|184411.8|184321.8|7
1739357260000|2025-02-12 10:47:40|184418.6|184328.6|184415.9|184325.9|184418.6|184328.6|184413.9|184323.9|5
1739357270000|2025-02-12 10:47:50|184419.7|184329.7|184410.4|184320.4|184419.7|184329.7|184410.4|184320.4|6
1739357280000|2025-02-12 10:48:00|184413|184323|184417.5|184327.5|184417.5|184327.5|184410|184320|5
1739357290000|2025-02-12 10:48:10|184418.3|184328.3|184419|184329|184419|184329|184416.4|184326.4|4
1739357300000|2025-02-12 10:48:20|184421|184331|184421.6|184331.6|184421.7|184331.7|184411.7|184321.7|6
1739357310000|2025-02-12 10:48:30|184418.5|184328.5|184413.2|184323.2|184418.7|184328.7|184410.1|184320.1|7
1739357320000|2025-02-12 10:48:40|184413.7|184323.7|184409.4|184319.4|184419.6|184329.6|184409.4|184319.4|11
1739357330000|2025-02-12 10:48:50|184412.8|184322.8|184417.3|184327.3|184420.9|184330.9|184411.3|184321.3|11
1739357340000|2025-02-12 10:49:00|184418.4|184328.4|184410.4|184320.4|184420.4|184330.4|184410.4|184320.4|10
1739357350000|2025-02-12 10:49:10|184407.9|184317.9|184420.4|184330.4|184420.4|184330.4|184407.9|184317.9|23
1739357360000|2025-02-12 10:49:20|184419.5|184329.5|184420.5|184330.5|184420.5|184330.5|184416.2|184326.2|6
1739357370000|2025-02-12 10:49:30|184422.4|184332.4|184423|184333|184424.8|184334.8|184420.6|184330.6|5
1739357380000|2025-02-12 10:49:40|184426|184336|184425.7|184335.7|184426|184336|184423.6|184333.6|4
1739357400000|2025-02-12 10:50:00|184423.6|184333.6|184415.8|184325.8|184423.9|184333.9|184415.8|184325.8|11
1739357410000|2025-02-12 10:50:10|184419.2|184329.2|184423|184333|184429.4|184339.4|184412.6|184322.6|12
1739357420000|2025-02-12 10:50:20|184420.8|184330.8|184442.5|184352.5|184442.5|184352.5|184420.8|184330.8|6
1739357430000|2025-02-12 10:50:30|184440|184350|184434.1|184344.1|184440|184350|184434.1|184344.1|5
1739357440000|2025-02-12 10:50:40|184436.6|184346.6|184436.6|184346.6|184436.6|184346.6|184436.6|184346.6|1
1739357450000|2025-02-12 10:50:50|184434.2|184344.2|184435.5|184345.5|184438.3|184348.3|184431.4|184341.4|4
1739357460000|2025-02-12 10:51:00|184436.8|184346.8|184430.3|184340.3|184440.5|184350.5|184430.3|184340.3|9
1739357470000|2025-02-12 10:51:10|184432.7|184342.7|184437|184347|184440|184350|184432.7|184342.7|5
1739357480000|2025-02-12 10:51:20|184438.9|184348.9|184440.9|184350.9|184445.4|184355.4|184438.9|184348.9|4
1739357490000|2025-02-12 10:51:30|184445.1|184355.1|184440.3|184350.3|184445.1|184355.1|184440.3|184350.3|2
1739357500000|2025-02-12 10:51:40|184447.8|184357.8|184444.3|184354.3|184447.8|184357.8|184443.3|184353.3|5
1739357510000|2025-02-12 10:51:50|184442.2|184352.2|184439.6|184349.6|184442.2|184352.2|184439.6|184349.6|2
1739357520000|2025-02-12 10:52:00|184433.9|184343.9|184441.6|184351.6|184442.3|184352.3|184433.9|184343.9|3
1739357530000|2025-02-12 10:52:10|184442.5|184352.5|184438|184348|184442.5|184352.5|184436.8|184346.8|4
1739357540000|2025-02-12 10:52:20|184438.5|184348.5|184423|184333|184438.5|184348.5|184420.6|184330.6|16
1739357550000|2025-02-12 10:52:30|184425.3|184335.3|184422.1|184332.1|184427.4|184337.4|184416|184326|14
1739357560000|2025-02-12 10:52:40|184426.4|184336.4|184423.7|184333.7|184427.1|184337.1|184422.4|184332.4|8
1739357580000|2025-02-12 10:53:00|184430.9|184340.9|184422.7|184332.7|184430.9|184340.9|184422.7|184332.7|4
1739357590000|2025-02-12 10:53:10|184426.8|184336.8|184419.7|184329.7|184426.8|184336.8|184413.9|184323.9|5
1739357600000|2025-02-12 10:53:20|184425.1|184335.1|184415.2|184325.2|184426.4|184336.4|184411.1|184321.1|16
1739357610000|2025-02-12 10:53:30|184417.4|184327.4|184413|184323|184423.7|184333.7|184411.9|184321.9|11
1739357620000|2025-02-12 10:53:40|184410.9|184320.9|184402|184312|184412.8|184322.8|184396.6|184306.6|8
1739357640000|2025-02-12 10:54:00|184400|184310|184405.1|184315.1|184405.1|184315.1|184400|184310|2
1739357650000|2025-02-12 10:54:10|184402.1|184312.1|184408|184318|184409.4|184319.4|184402.1|184312.1|7
1739357660000|2025-02-12 10:54:20|184407.7|184317.7|184411.4|184321.4|184411.4|184321.4|184405.6|184315.6|4
1739357670000|2025-02-12 10:54:30|184412.4|184322.4|184414.2|184324.2|184414.2|184324.2|184411.2|184321.2|3
1739357680000|2025-02-12 10:54:40|184415.3|184325.3|184414.3|184324.3|184415.3|184325.3|184412.3|184322.3|7
1739357690000|2025-02-12 10:54:50|184416|184326|184414.8|184324.8|184419.1|184329.1|184414.8|184324.8|10
1739357700000|2025-02-12 10:55:00|184415.9|184325.9|184420.9|184330.9|184424.2|184334.2|184415.9|184325.9|11
1739357710000|2025-02-12 10:55:10|184418.1|184328.1|184420.6|184330.6|184420.6|184330.6|184417.1|184327.1|4
1739357720000|2025-02-12 10:55:20|184416.1|184326.1|184409.5|184319.5|184416.1|184326.1|184409.5|184319.5|6
1739357730000|2025-02-12 10:55:30|184408.3|184318.3|184408.3|184318.3|184408.3|184318.3|184408.3|184318.3|1
1739357740000|2025-02-12 10:55:40|184409.5|184319.5|184409.3|184319.3|184409.5|184319.5|184409.3|184319.3|2
1739357750000|2025-02-12 10:55:50|184412.4|184322.4|184417.7|184327.7|184419.1|184329.1|184412.4|184322.4|3
1739357760000|2025-02-12 10:56:00|184418.8|184328.8|184418.6|184328.6|184418.8|184328.8|184411.4|184321.4|11
1739357770000|2025-02-12 10:56:10|184419.8|184329.8|184419.8|184329.8|184419.8|184329.8|184419.8|184329.8|1
1739357780000|2025-02-12 10:56:20|184420.9|184330.9|184420.9|184330.9|184420.9|184330.9|184418.7|184328.7|7
1739357790000|2025-02-12 10:56:30|184413.3|184323.3|184395.9|184305.9|184413.3|184323.3|184395.9|184305.9|7
1739357800000|2025-02-12 10:56:40|184401|184311|184416.5|184326.5|184420.8|184330.8|184394.2|184304.2|19
1739357810000|2025-02-12 10:56:50|184422.1|184332.1|184420.4|184330.4|184422.1|184332.1|184406.6|184316.6|8
1739357820000|2025-02-12 10:57:00|184414.8|184324.8|184408.2|184318.2|184426.1|184336.1|184408.2|184318.2|8
1739357830000|2025-02-12 10:57:10|184414.3|184324.3|184399|184309|184421|184331|184399|184309|14
1739357840000|2025-02-12 10:57:20|184391.3|184301.3|184399.4|184309.4|184408.9|184318.9|184370.4|184280.4|20
1739357850000|2025-02-12 10:57:30|184411.6|184321.6|184419.6|184329.6|184426.3|184336.3|184393.3|184303.3|14
1739357860000|2025-02-12 10:57:40|184425|184335|184420.8|184330.8|184425|184335|184409.9|184319.9|10
1739357870000|2025-02-12 10:57:50|184414.9|184324.9|184406.2|184316.2|184420.8|184330.8|184400.1|184310.1|16
1739357880000|2025-02-12 10:58:00|184419.5|184329.5|184401.7|184311.7|184419.5|184329.5|184389.4|184299.4|22
1739357890000|2025-02-12 10:58:10|184409.2|184319.2|184399.7|184309.7|184415.7|184325.7|184394.1|184304.1|14
1739357900000|2025-02-12 10:58:20|184404.7|184314.7|184403.2|184313.2|184409.2|184319.2|184398.6|184308.6|12
1739357910000|2025-02-12 10:58:30|184397.9|184307.9|184384.2|184294.2|184397.9|184307.9|184373.4|184283.4|25
1739357920000|2025-02-12 10:58:40|184379.1|184289.1|184386.8|184296.8|184393.9|184303.9|184379.1|184289.1|15
1739357930000|2025-02-12 10:58:50|184391.3|184301.3|184406|184316|184406|184316|184380.6|184290.6|15
1739357940000|2025-02-12 10:59:00|184441.9|184351.9|184442.7|184352.7|184449.9|184359.9|184441|184351|17
1739357950000|2025-02-12 10:59:10|184443.8|184353.8|184439.3|184349.3|184453.5|184363.5|184439.3|184349.3|20
1739357960000|2025-02-12 10:59:20|184440.4|184350.4|184449.4|184359.4|184451.4|184361.4|184438.7|184348.7|12
1739357970000|2025-02-12 10:59:30|184450.6|184360.6|184438.8|184348.8|184451.9|184361.9|184433.2|184343.2|13
1739357980000|2025-02-12 10:59:40|184437.7|184347.7|184436.2|184346.2|184439.3|184349.3|184434.5|184344.5|10
1739357990000|2025-02-12 10:59:50|184437.3|184347.3|184439.6|184349.6|184440.7|184350.7|184433.2|184343.2|21
1739358000000|2025-02-12 11:00:00|184450.3|184360.3|184449.4|184359.4|184457.4|184367.4|184449.4|184359.4|6
1739358020000|2025-02-12 11:00:20|184448.4|184358.4|184439.5|184349.5|184448.4|184358.4|184437.2|184347.2|5
1739358030000|2025-02-12 11:00:30|184437.1|184347.1|184435.9|184345.9|184437.1|184347.1|184435.9|184345.9|2
1739358040000|2025-02-12 11:00:40|184431.2|184341.2|184431.5|184341.5|184431.5|184341.5|184430.2|184340.2|3
1739358050000|2025-02-12 11:00:50|184430.1|184340.1|184443|184353|184446.4|184356.4|184412.1|184322.1|16
1739358060000|2025-02-12 11:01:00|184444|184354|184442.6|184352.6|184444|184354|184441.4|184351.4|6
1739358070000|2025-02-12 11:01:10|184440.7|184350.7|184436.6|184346.6|184440.7|184350.7|184436.6|184346.6|3
1739358080000|2025-02-12 11:01:20|184439.4|184349.4|184438.3|184348.3|184444.4|184354.4|184437.2|184347.2|8
1739358090000|2025-02-12 11:01:30|184435.9|184345.9|184430.2|184340.2|184435.9|184345.9|184430.2|184340.2|3
1739358100000|2025-02-12 11:01:40|184432.3|184342.3|184436.6|184346.6|184436.6|184346.6|184425.6|184335.6|6
1739358110000|2025-02-12 11:01:50|184434.2|184344.2|184434.2|184344.2|184434.2|184344.2|184434.2|184344.2|1
1739358120000|2025-02-12 11:02:00|184430.9|184340.9|184441.4|184351.4|184446|184356|184428.6|184338.6|12
1739358130000|2025-02-12 11:02:10|184439.2|184349.2|184438.2|184348.2|184440.6|184350.6|184424.5|184334.5|15
1739358140000|2025-02-12 11:02:20|184437.8|184347.8|184442.8|184352.8|184442.8|184352.8|184437.6|184347.6|8
1739358160000|2025-02-12 11:02:40|184443.8|184353.8|184451.6|184361.6|184455.3|184365.3|184443.8|184353.8|11
1739358170000|2025-02-12 11:02:50|184428.9|184338.9|184424.8|184334.8|184435.6|184345.6|184402.9|184312.9|26
1739358180000|2025-02-12 11:03:00|184427.2|184337.2|184432.1|184342.1|184437.4|184347.4|184422.5|184332.5|12
1739358190000|2025-02-12 11:03:10|184433.7|184343.7|184416.2|184326.2|184438.2|184348.2|184416.2|184326.2|9
1739358200000|2025-02-12 11:03:20|184415.1|184325.1|184415.1|184325.1|184415.1|184325.1|184415.1|184325.1|1
1739358210000|2025-02-12 11:03:30|184416.6|184326.6|184414.6|184324.6|184416.6|184326.6|184414.6|184324.6|2
1739358220000|2025-02-12 11:03:40|184418.8|184328.8|184421.4|184331.4|184423.9|184333.9|184418.8|184328.8|6
1739358230000|2025-02-12 11:03:50|184422.6|184332.6|184414.7|184324.7|184422.6|184332.6|184405.8|184315.8|10
1739358240000|2025-02-12 11:04:00|184417.1|184327.1|184414.4|184324.4|184417.1|184327.1|184412.4|184322.4|4
1739358260000|2025-02-12 11:04:20|184417.3|184327.3|184426|184336|184426|184336|184417.3|184327.3|3
1739358270000|2025-02-12 11:04:30|184431.3|184341.3|184430.5|184340.5|184431.3|184341.3|184430.5|184340.5|2
1739358280000|2025-02-12 11:04:40|184424.8|184334.8|184424.8|184334.8|184424.8|184334.8|184424.8|184334.8|1
1739358290000|2025-02-12 11:04:50|184423|184333|184423|184333|184423|184333|184423|184333|1
1739358300000|2025-02-12 11:05:00|184432|184342|184425.5|184335.5|184432.7|184342.7|184425.5|184335.5|6
1739358310000|2025-02-12 11:05:10|184433.9|184343.9|184427.2|184337.2|184433.9|184343.9|184421.9|184331.9|7
1739358320000|2025-02-12 11:05:20|184431.1|184341.1|184434.2|184344.2|184434.2|184344.2|184431.1|184341.1|2
1739358330000|2025-02-12 11:05:30|184439|184349|184435.1|184345.1|184440.4|184350.4|184434.1|184344.1|4
1739358340000|2025-02-12 11:05:40|184439.4|184349.4|184438.4|184348.4|184443.9|184353.9|184438.4|184348.4|3
1739358350000|2025-02-12 11:05:50|184434.2|184344.2|184425.7|184335.7|184434.2|184344.2|184425.7|184335.7|4
1739358360000|2025-02-12 11:06:00|184427.5|184337.5|184424.8|184334.8|184427.7|184337.7|184416.2|184326.2|9
1739358370000|2025-02-12 11:06:10|184421.8|184331.8|184434.1|184344.1|184434.1|184344.1|184421.8|184331.8|6
1739358380000|2025-02-12 11:06:20|184429.8|184339.8|184429.8|184339.8|184429.8|184339.8|184429.8|184339.8|1
1739358390000|2025-02-12 11:06:30|184425.7|184335.7|184425.7|184335.7|184425.7|184335.7|184425.7|184335.7|1
1739358410000|2025-02-12 11:06:50|184433.5|184343.5|184427.9|184337.9|184433.5|184343.5|184427.9|184337.9|2
1739358420000|2025-02-12 11:07:00|184436.5|184346.5|184454.5|184364.5|184458.1|184368.1|184436.5|184346.5|3
1739358430000|2025-02-12 11:07:10|184453.6|184363.6|184448.3|184358.3|184453.6|184363.6|184443.1|184353.1|5
1739358440000|2025-02-12 11:07:20|184445.1|184355.1|184430.1|184340.1|184445.1|184355.1|184430.1|184340.1|3
1739358450000|2025-02-12 11:07:30|184432.9|184342.9|184431.4|184341.4|184433.1|184343.1|184428.5|184338.5|5
1739358470000|2025-02-12 11:07:50|184435.5|184345.5|184442.8|184352.8|184448.4|184358.4|184435.5|184345.5|12
1739358480000|2025-02-12 11:08:00|184449.6|184359.6|184443.9|184353.9|184449.6|184359.6|184443.9|184353.9|2
1739358500000|2025-02-12 11:08:20|184455|184365|184466.3|184376.3|184466.3|184376.3|184448.5|184358.5|6
1739358510000|2025-02-12 11:08:30|184467|184377|184468.3|184378.3|184468.3|184378.3|184462.5|184372.5|6
1739358520000|2025-02-12 11:08:40|184466.1|184376.1|184463|184373|184466.1|184376.1|184463|184373|3
1739358530000|2025-02-12 11:08:50|184461|184371|184455.8|184365.8|184461|184371|184455.8|184365.8|3
1739358540000|2025-02-12 11:09:00|184458.1|184368.1|184457.1|184367.1|184458.1|184368.1|184456.1|184366.1|3
1739358550000|2025-02-12 11:09:10|184454.1|184364.1|184439.5|184349.5|184454.1|184364.1|184439.5|184349.5|5
1739358560000|2025-02-12 11:09:20|184440.5|184350.5|184440.5|184350.5|184440.5|184350.5|184440.5|184350.5|1
1739358570000|2025-02-12 11:09:30|184435.5|184345.5|184440.8|184350.8|184440.8|184350.8|184435.5|184345.5|4
1739358580000|2025-02-12 11:09:40|184438.8|184348.8|184461.6|184371.6|184461.6|184371.6|184438.8|184348.8|5
1739358590000|2025-02-12 11:09:50|184459.5|184369.5|184455.3|184365.3|184459.5|184369.5|184455.3|184365.3|4
1739358600000|2025-02-12 11:10:00|184457.1|184367.1|184456.7|184366.7|184461.3|184371.3|184456.7|184366.7|7
1739358610000|2025-02-12 11:10:10|184455.3|184365.3|184437.4|184347.4|184455.3|184365.3|184430|184340|9
1739358620000|2025-02-12 11:10:20|184435.3|184345.3|184428.1|184338.1|184435.3|184345.3|184407.2|184317.2|12
1739358630000|2025-02-12 11:10:30|184425.4|184335.4|184431|184341|184434.6|184344.6|184422.7|184332.7|15
1739358640000|2025-02-12 11:10:40|184442.5|184352.5|184422|184332|184442.5|184352.5|184405.6|184315.6|25
1739358650000|2025-02-12 11:10:50|184418|184328|184405.3|184315.3|184422.6|184332.6|184401.4|184311.4|17
1739358660000|2025-02-12 11:11:00|184407.2|184317.2|184421.8|184331.8|184425|184335|184402.5|184312.5|12
1739358670000|2025-02-12 11:11:10|184417.3|184327.3|184409.4|184319.4|184423.2|184333.2|184405.3|184315.3|23
1739358680000|2025-02-12 11:11:20|184413.6|184323.6|184420.6|184330.6|184427.8|184337.8|184407.8|184317.8|16
1739358690000|2025-02-12 11:11:30|184416.7|184326.7|184423.3|184333.3|184426.9|184336.9|184416.7|184326.7|5
1739358700000|2025-02-12 11:11:40|184418.5|184328.5|184421|184331|184432.3|184342.3|184418.5|184328.5|7
1739358710000|2025-02-12 11:11:50|184417.5|184327.5|184410.2|184320.2|184422.4|184332.4|184393.9|184303.9|19
1739358720000|2025-02-12 11:12:00|184412.5|184322.5|184401.6|184311.6|184412.5|184322.5|184390.4|184300.4|15
1739358730000|2025-02-12 11:12:10|184396.2|184306.2|184372.2|184282.2|184396.2|184306.2|184360.2|184270.2|18
1739358740000|2025-02-12 11:12:20|184368.4|184278.4|184381.1|184291.1|184381.1|184291.1|184363.8|184273.8|17
1739358750000|2025-02-12 11:12:30|184373.1|184283.1|184378.6|184288.6|184392.5|184302.5|184373.1|184283.1|11
1739358760000|2025-02-12 11:12:40|184382.1|184292.1|184404.8|184314.8|184409.2|184319.2|184382.1|184292.1|15
1739358770000|2025-02-12 11:12:50|184421.9|184331.9|184421.9|184331.9|184421.9|184331.9|184421.9|184331.9|1
1739358780000|2025-02-12 11:13:00|184420|184330|184418.9|184328.9|184422.9|184332.9|184415.1|184325.1|6
1739358790000|2025-02-12 11:13:10|184418.8|184328.8|184406|184316|184420.5|184330.5|184406|184316|4
1739358800000|2025-02-12 11:13:20|184409.8|184319.8|184413.4|184323.4|184416.5|184326.5|184403.7|184313.7|8
1739358810000|2025-02-12 11:13:30|184412.4|184322.4|184413.9|184323.9|184413.9|184323.9|184408.4|184318.4|4
1739358820000|2025-02-12 11:13:40|184410.9|184320.9|184409.5|184319.5|184410.9|184320.9|184409.5|184319.5|2
1739358830000|2025-02-12 11:13:50|184406.5|184316.5|184405.9|184315.9|184409.8|184319.8|184405.9|184315.9|3
1739358840000|2025-02-12 11:14:00|184412.4|184322.4|184398.7|184308.7|184412.4|184322.4|184395.9|184305.9|7
1739358850000|2025-02-12 11:14:10|184394.8|184304.8|184407.8|184317.8|184411.7|184321.7|184391.8|184301.8|12
1739358860000|2025-02-12 11:14:20|184415.7|184325.7|184412.4|184322.4|184423.5|184333.5|184404.4|184314.4|15
1739358870000|2025-02-12 11:14:30|184408.7|184318.7|184398.7|184308.7|184417.3|184327.3|184397.3|184307.3|20
1739358880000|2025-02-12 11:14:40|184406.2|184316.2|184402.2|184312.2|184416.5|184326.5|184399|184309|12
1739358890000|2025-02-12 11:14:50|184405.4|184315.4|184409.8|184319.8|184411.7|184321.7|184405.4|184315.4|9
1739358900000|2025-02-12 11:15:00|184405.1|184315.1|184413.7|184323.7|184417.8|184327.8|184403.8|184313.8|9
1739358910000|2025-02-12 11:15:10|184410.4|184320.4|184404.6|184314.6|184410.4|184320.4|184391.2|184301.2|16
1739358920000|2025-02-12 11:15:20|184401.3|184311.3|184404.5|184314.5|184404.5|184314.5|184401.3|184311.3|2
1739358930000|2025-02-12 11:15:30|184403.5|184313.5|184402|184312|184403.5|184313.5|184399.3|184309.3|3
1739358940000|2025-02-12 11:15:40|184396.2|184306.2|184399.4|184309.4|184401.2|184311.2|184396.2|184306.2|4
1739358950000|2025-02-12 11:15:50|184397.4|184307.4|184389.5|184299.5|184397.4|184307.4|184386.7|184296.7|12
1739358960000|2025-02-12 11:16:00|184390.7|184300.7|184392.9|184302.9|184399|184309|184390.7|184300.7|11
1739358980000|2025-02-12 11:16:20|184395.6|184305.6|184394.2|184304.2|184395.6|184305.6|184394.2|184304.2|2
1739358990000|2025-02-12 11:16:30|184396.3|184306.3|184399|184309|184399|184309|184396.3|184306.3|2
1739359000000|2025-02-12 11:16:40|184401.3|184311.3|184403.2|184313.2|184403.2|184313.2|184401.3|184311.3|2
1739359010000|2025-02-12 11:16:50|184405.6|184315.6|184396.1|184306.1|184412.5|184322.5|184396.1|184306.1|7
1739359020000|2025-02-12 11:17:00|184398.5|184308.5|184398.5|184308.5|184398.5|184308.5|184398.5|184308.5|1
1739359030000|2025-02-12 11:17:10|184396.4|184306.4|184399.9|184309.9|184399.9|184309.9|184386.5|184296.5|8
1739359040000|2025-02-12 11:17:20|184397.8|184307.8|184395.9|184305.9|184397.8|184307.8|184393.4|184303.4|4
1739359060000|2025-02-12 11:17:40|184394.1|184304.1|184402|184312|184404.4|184314.4|184394.1|184304.1|6
1739359080000|2025-02-12 11:18:00|184396.6|184306.6|184390.1|184300.1|184396.6|184306.6|184390.1|184300.1|4
1739359090000|2025-02-12 11:18:10|184392.4|184302.4|184429.5|184339.5|184431.7|184341.7|184392.4|184302.4|10
1739359100000|2025-02-12 11:18:20|184433.7|184343.7|184430.5|184340.5|184434.6|184344.6|184430.5|184340.5|4
1739359110000|2025-02-12 11:18:30|184432.7|184342.7|184436.2|184346.2|184436.2|184346.2|184431.8|184341.8|6
1739359120000|2025-02-12 11:18:40|184440.2|184350.2|184443.7|184353.7|184447.2|184357.2|184440.2|184350.2|7
1739359130000|2025-02-12 11:18:50|184452.7|184362.7|184450|184360|184458.4|184368.4|184447.6|184357.6|15
1739359140000|2025-02-12 11:19:00|184454.3|184364.3|184454.3|184364.3|184454.3|184364.3|184454.3|184364.3|1
1739359150000|2025-02-12 11:19:10|184457.2|184367.2|184451|184361|184457.2|184367.2|184451|184361|3
1739359160000|2025-02-12 11:19:20|184449|184359|184444.5|184354.5|184449|184359|184441.9|184351.9|7
1739359170000|2025-02-12 11:19:30|184442.6|184352.6|184438.2|184348.2|184442.6|184352.6|184438.2|184348.2|3
1739359180000|2025-02-12 11:19:40|184436.2|184346.2|184431.5|184341.5|184436.2|184346.2|184431.5|184341.5|3
1739359190000|2025-02-12 11:19:50|184433.5|184343.5|184442|184352|184451.4|184361.4|184427.8|184337.8|16
1739359200000|2025-02-12 11:20:00|184440.6|184350.6|184438.5|184348.5|184442.6|184352.6|184436.8|184346.8|6
1739359210000|2025-02-12 11:20:10|184442.4|184352.4|184448.4|184358.4|184448.4|184358.4|184439.8|184349.8|4
1739359220000|2025-02-12 11:20:20|184444.9|184354.9|184426.7|184296.7|184444.9|184354.9|184422.3|184292.3|13
1739359230000|2025-02-12 11:20:30|184424.2|184294.2|184435.1|184305.1|184439.5|184309.5|184422.9|184292.9|11
1739359240000|2025-02-12 11:20:40|184438.4|184308.4|184443.3|184313.3|184443.6|184313.6|184438.4|184308.4|6
1739359250000|2025-02-12 11:20:50|184441.7|184311.7|184426.9|184296.9|184445.2|184315.2|184426.6|184296.6|8
1739359260000|2025-02-12 11:21:00|184428.8|184298.8|184426|184296|184433.5|184303.5|184421.7|184291.7|7
1739359270000|2025-02-12 11:21:10|184423.9|184293.9|184421.7|184291.7|184423.9|184293.9|184421.7|184291.7|2
1739359280000|2025-02-12 11:21:20|184395.4|184305.4|184411.7|184321.7|184419.6|184329.6|184395.2|184305.2|11
1739359290000|2025-02-12 11:21:30|184405.3|184315.3|184445.6|184355.6|184446.5|184356.5|184405.3|184315.3|12
1739359300000|2025-02-12 11:21:40|184400.2|184310.2|184395.5|184305.5|184402.2|184312.2|184395.5|184305.5|4
1739359310000|2025-02-12 11:21:50|184404.3|184314.3|184411.1|184321.1|184414.4|184324.4|184402.1|184312.1|9
1739359320000|2025-02-12 11:22:00|184415.2|184325.2|184413.6|184323.6|184420.6|184330.6|184413.6|184323.6|5
1739359340000|2025-02-12 11:22:20|184411.4|184321.4|184410.2|184320.2|184417.6|184327.6|184408.5|184318.5|7
1739359350000|2025-02-12 11:22:30|184407.5|184317.5|184397|184307|184407.5|184317.5|184397|184307|5
1739359360000|2025-02-12 11:22:40|184402|184312|184399.4|184309.4|184403.6|184313.6|184398.2|184308.2|5
1739359370000|2025-02-12 11:22:50|184402.7|184312.7|184409.9|184319.9|184424|184334|184402.7|184312.7|9
1739359380000|2025-02-12 11:23:00|184420.9|184330.9|184416.4|184326.4|184420.9|184330.9|184416.4|184326.4|2
1739359410000|2025-02-12 11:23:30|184421.7|184331.7|184417|184327|184421.7|184331.7|184417|184327|2
1739359420000|2025-02-12 11:23:40|184408.2|184318.2|184401.4|184311.4|184408.2|184318.2|184396.1|184306.1|7
1739359430000|2025-02-12 11:23:50|184397|184307|184394.4|184304.4|184397|184307|184394.4|184304.4|2
1739359440000|2025-02-12 11:24:00|184389.7|184299.7|184386.4|184296.4|184389.7|184299.7|184386.4|184296.4|2
1739359460000|2025-02-12 11:24:20|184389.5|184299.5|184386.5|184296.5|184390.8|184300.8|184386.5|184296.5|3
1739359480000|2025-02-12 11:24:40|184389.6|184299.6|184389.6|184299.6|184389.6|184299.6|184389.6|184299.6|1
1739359490000|2025-02-12 11:24:50|184385.9|184295.9|184399|184309|184399|184309|184385.9|184295.9|8
1739359500000|2025-02-12 11:25:00|184403.7|184313.7|184427.3|184337.3|184427.3|184337.3|184397.1|184307.1|10
1739359510000|2025-02-12 11:25:10|184431.7|184341.7|184431.6|184341.6|184447.2|184357.2|184431.6|184341.6|11
1739359520000|2025-02-12 11:25:20|184436.2|184346.2|184419.9|184329.9|184436.2|184346.2|184414.8|184324.8|6
1739359530000|2025-02-12 11:25:30|184406.4|184316.4|184402.9|184312.9|184409.1|184319.1|184402.5|184312.5|5
1739359540000|2025-02-12 11:25:40|184412.3|184322.3|184407.1|184317.1|184414.7|184324.7|184403.7|184313.7|13
1739359550000|2025-02-12 11:25:50|184403.9|184313.9|184441.9|184351.9|184446.6|184356.6|184403.9|184313.9|16
1739359560000|2025-02-12 11:26:00|184448.6|184358.6|184441.9|184351.9|184452.9|184362.9|184436.8|184346.8|10
1739359570000|2025-02-12 11:26:10|184436.3|184346.3|184451.6|184361.6|184451.6|184361.6|184436.3|184346.3|5
1739359580000|2025-02-12 11:26:20|184446.1|184356.1|184451.6|184361.6|184454.2|184364.2|184446.1|184356.1|6
1739359590000|2025-02-12 11:26:30|184453.4|184363.4|184445.9|184355.9|184454.3|184364.3|184445.9|184355.9|7
1739359610000|2025-02-12 11:26:50|184440.5|184350.5|184444.1|184354.1|184452.5|184362.5|184440.5|184350.5|3
1739359620000|2025-02-12 11:27:00|184440.1|184350.1|184446.8|184356.8|184454.1|184364.1|184438.7|184348.7|13
1739359630000|2025-02-12 11:27:10|184442.9|184352.9|184443.5|184353.5|184449.9|184359.9|184438.2|184348.2|7
1739359640000|2025-02-12 11:27:20|184448.3|184358.3|184448.7|184358.7|184452.7|184362.7|184443.8|184353.8|6
1739359670000|2025-02-12 11:27:50|184444.1|184354.1|184444.1|184354.1|184444.1|184354.1|184444.1|184354.1|1
1739359680000|2025-02-12 11:28:00|184448.3|184358.3|184447.3|184357.3|184452.3|184362.3|184447.3|184357.3|3
1739359710000|2025-02-12 11:28:30|184449.5|184359.5|184441.7|184351.7|184449.5|184359.5|184441.7|184351.7|2
1739359720000|2025-02-12 11:28:40|184446.4|184356.4|184448.6|184358.6|184451.4|184361.4|184446.4|184356.4|3
1739359730000|2025-02-12 11:28:50|184435.6|184345.6|184452.9|184362.9|184453.6|184363.6|184435.6|184345.6|9
1739359740000|2025-02-12 11:29:00|184447.3|184357.3|184453.9|184363.9|184453.9|184363.9|184447.3|184357.3|9
1739359750000|2025-02-12 11:29:10|184451.1|184361.1|184451.3|184361.3|184454.9|184364.9|184444|184354|6
1739359760000|2025-02-12 11:29:20|184450|184360|184443.7|184353.7|184450|184360|184443.7|184353.7|3
1739359770000|2025-02-12 11:29:30|184446.8|184356.8|184432.3|184342.3|184446.8|184356.8|184423.4|184333.4|8
1739359780000|2025-02-12 11:29:40|184430.5|184340.5|184428.8|184338.8|184430.5|184340.5|184428.8|184338.8|2
1739359800000|2025-02-12 11:30:00|184427.1|184337.1|184443.1|184353.1|184449.1|184359.1|184427.1|184337.1|12
1739359820000|2025-02-12 11:30:20|184440.6|184350.6|184441.7|184351.7|184441.7|184351.7|184440.6|184350.6|2
1739359830000|2025-02-12 11:30:30|184443.3|184353.3|184441.8|184351.8|184443.3|184353.3|184441.8|184351.8|2
1739359840000|2025-02-12 11:30:40|184439|184349|184437.8|184347.8|184439|184349|184437.8|184347.8|2
1739359850000|2025-02-12 11:30:50|184434.8|184344.8|184441|184351|184443|184353|184434.8|184344.8|7
1739359860000|2025-02-12 11:31:00|184439.9|184349.9|184437.1|184347.1|184439.9|184349.9|184435.9|184345.9|3
1739359870000|2025-02-12 11:31:10|184438.7|184348.7|184437.1|184347.1|184438.7|184348.7|184437.1|184347.1|3
1739359880000|2025-02-12 11:31:20|184438.7|184348.7|184437.2|184347.2|184438.8|184348.8|184437.2|184347.2|4
1739359890000|2025-02-12 11:31:30|184440.9|184350.9|184441.2|184351.2|184445.7|184355.7|184440.9|184350.9|8
1739359900000|2025-02-12 11:31:40|184438.9|184348.9|184443.4|184353.4|184451.4|184361.4|184438.9|184348.9|14
1739359920000|2025-02-12 11:32:00|184438.6|184348.6|184441.5|184351.5|184442.6|184352.6|184436.2|184346.2|5
1739359930000|2025-02-12 11:32:10|184443.1|184353.1|184439.8|184349.8|184443.1|184353.1|184437|184347|7
1739359940000|2025-02-12 11:32:20|184438.7|184348.7|184438.7|184348.7|184438.7|184348.7|184438.7|184348.7|1
1739359950000|2025-02-12 11:32:30|184435.4|184345.4|184439.5|184349.5|184439.5|184349.5|184435.4|184345.4|2
1739359970000|2025-02-12 11:32:50|184440.7|184350.7|184446.3|184356.3|184448.7|184358.7|184440.7|184350.7|5
1739359980000|2025-02-12 11:33:00|184444.8|184354.8|184444.8|184354.8|184444.8|184354.8|184444.8|184354.8|1
1739359990000|2025-02-12 11:33:10|184443.3|184353.3|184441.4|184351.4|184443.3|184353.3|184440.2|184350.2|3
1739360000000|2025-02-12 11:33:20|184442.4|184352.4|184448.8|184358.8|184451|184361|184442.4|184352.4|7
1739360020000|2025-02-12 11:33:40|184447.9|184357.9|184446.9|184356.9|184447.9|184357.9|184446.9|184356.9|2
1739360030000|2025-02-12 11:33:50|184443.5|184353.5|184443.5|184353.5|184443.5|184353.5|184443.5|184353.5|1
1739360040000|2025-02-12 11:34:00|184441.7|184351.7|184443.7|184353.7|184443.7|184353.7|184441.7|184351.7|2
1739360050000|2025-02-12 11:34:10|184446.1|184356.1|184446.1|184356.1|184446.1|184356.1|184446.1|184356.1|1
1739360060000|2025-02-12 11:34:20|184450.6|184360.6|184451|184361|184452.9|184362.9|184445.2|184355.2|12
1739360070000|2025-02-12 11:34:30|184453.3|184363.3|184448.3|184358.3|184453.3|184363.3|184446.9|184356.9|5
1739360080000|2025-02-12 11:34:40|184449.7|184359.7|184446.7|184356.7|184451.8|184361.8|184444.6|184354.6|11
1739360090000|2025-02-12 11:34:50|184442.6|184352.6|184442.6|184352.6|184442.6|184352.6|184442.6|184352.6|1
1739360110000|2025-02-12 11:35:10|184439.8|184349.8|184436.9|184346.9|184441.3|184351.3|184435.2|184345.2|5
1739360120000|2025-02-12 11:35:20|184440.8|184350.8|184445.7|184355.7|184452.1|184362.1|184440.8|184350.8|5
1739360130000|2025-02-12 11:35:30|184442.8|184352.8|184442.8|184352.8|184442.8|184352.8|184442.8|184352.8|1
1739360150000|2025-02-12 11:35:50|184440.3|184350.3|184440.7|184350.7|184440.7|184350.7|184438|184348|3
1739360160000|2025-02-12 11:36:00|184442.1|184352.1|184445.6|184355.6|184454.8|184364.8|184442.1|184352.1|14
1739360170000|2025-02-12 11:36:10|184447.4|184357.4|184451.7|184361.7|184452.5|184362.5|184447.4|184357.4|13
1739360180000|2025-02-12 11:36:20|184450.6|184360.6|184448.1|184358.1|184450.6|184360.6|184448.1|184358.1|2
1739360190000|2025-02-12 11:36:30|184447.1|184357.1|184447.1|184357.1|184447.1|184357.1|184447.1|184357.1|1
1739360200000|2025-02-12 11:36:40|184444|184354|184445.1|184355.1|184445.1|184355.1|184444|184354|2
1739360220000|2025-02-12 11:37:00|184443.7|184353.7|184438.4|184348.4|184443.7|184353.7|184438.4|184348.4|4
1739360230000|2025-02-12 11:37:10|184439.4|184349.4|184438.6|184348.6|184442.1|184352.1|184438.6|184348.6|4
1739360240000|2025-02-12 11:37:20|184437.5|184347.5|184431.9|184341.9|184437.5|184347.5|184429.7|184339.7|7
1739360260000|2025-02-12 11:37:40|184430.8|184340.8|184388.1|184298.1|184430.8|184340.8|184388.1|184298.1|15
1739360270000|2025-02-12 11:37:50|184386.2|184296.2|184389.7|184299.7|184389.7|184299.7|184386.2|184296.2|6
1739360280000|2025-02-12 11:38:00|184388.1|184298.1|184386.3|184296.3|184389.5|184299.5|184386.3|184296.3|6
1739360290000|2025-02-12 11:38:10|184387.9|184297.9|184395.3|184305.3|184406.8|184316.8|184387.9|184297.9|12
1739360300000|2025-02-12 11:38:20|184399.3|184309.3|184395.5|184305.5|184406|184316|184395.5|184305.5|6
1739360310000|2025-02-12 11:38:30|184401.7|184311.7|184417.2|184327.2|184420.3|184330.3|184401.7|184311.7|10
1739360320000|2025-02-12 11:38:40|184416.7|184326.7|184417.9|184327.9|184418.1|184328.1|184416.7|184326.7|4
1739360330000|2025-02-12 11:38:50|184419.4|184329.4|184419.9|184329.9|184419.9|184329.9|184418.4|184328.4|3
1739360340000|2025-02-12 11:39:00|184417.7|184327.7|184408.6|184318.6|184417.7|184327.7|184408.6|184318.6|11
1739360350000|2025-02-12 11:39:10|184410|184320|184414.8|184324.8|184414.8|184324.8|184410|184320|2
1739360360000|2025-02-12 11:39:20|184412.3|184322.3|184416.8|184326.8|184416.8|184326.8|184411.3|184321.3|5
1739360370000|2025-02-12 11:39:30|184414.6|184324.6|184415|184325|184415|184325|184412|184322|6
1739360380000|2025-02-12 11:39:40|184412.8|184322.8|184408.7|184318.7|184413.7|184323.7|184405.1|184315.1|14
1739360390000|2025-02-12 11:39:50|184411|184321|184409.9|184319.9|184413.3|184323.3|184406|184316|13
1739360400000|2025-02-12 11:40:00|184407.8|184317.8|184407.7|184317.7|184407.8|184317.8|184405.6|184315.6|3
1739360410000|2025-02-12 11:40:10|184405.4|184315.4|184384.2|184294.2|184405.4|184315.4|184384.2|184294.2|5
1739360420000|2025-02-12 11:40:20|184388.5|184298.5|184389.6|184299.6|184389.6|184299.6|184388.5|184298.5|3
1739360430000|2025-02-12 11:40:30|184388|184298|184385.8|184295.8|184388.6|184298.6|184385.8|184295.8|4
1739360440000|2025-02-12 11:40:40|184384.8|184294.8|184384.8|184294.8|184384.8|184294.8|184384.8|184294.8|1
1739360450000|2025-02-12 11:40:50|184391.5|184301.5|184394.5|184304.5|184399|184309|184391.5|184301.5|4
1739360460000|2025-02-12 11:41:00|184386.8|184296.8|184392.1|184302.1|184392.1|184302.1|184386.8|184296.8|2
1739360470000|2025-02-12 11:41:10|184396.3|184306.3|184394.9|184304.9|184397.9|184307.9|184394.9|184304.9|3
1739360480000|2025-02-12 11:41:20|184399.4|184309.4|184394.6|184304.6|184400.2|184310.2|184394|184304|4
1739360490000|2025-02-12 11:41:30|184392.2|184302.2|184396.6|184306.6|184396.6|184306.6|184392.2|184302.2|2
1739360500000|2025-02-12 11:41:40|184398.3|184308.3|184398.4|184308.4|184405.7|184315.7|184398.3|184308.3|6
1739360510000|2025-02-12 11:41:50|184401|184311|184398|184308|184403.9|184313.9|184398|184308|4
1739360520000|2025-02-12 11:42:00|184404.3|184314.3|184407.2|184317.2|184411.6|184321.6|184404.3|184314.3|3
1739360530000|2025-02-12 11:42:10|184435.9|184345.9|184447.7|184357.7|184460|184370|184435.9|184345.9|23
1739360540000|2025-02-12 11:42:20|184452.5|184362.5|184433.1|184343.1|184458.5|184368.5|184433.1|184343.1|14
1739360550000|2025-02-12 11:42:30|184438|184348|184452.3|184362.3|184452.3|184362.3|184433.7|184343.7|20
1739360560000|2025-02-12 11:42:40|184448.4|184358.4|184452.6|184362.6|184452.6|184362.6|184427.7|184337.7|14
1739360570000|2025-02-12 11:42:50|184478.5|184388.5|184465.7|184375.7|184481.7|184391.7|184456.4|184366.4|27
1739360580000|2025-02-12 11:43:00|184471|184381|184440.6|184350.6|184471|184381|184440.6|184350.6|8
1739360590000|2025-02-12 11:43:10|184442.7|184352.7|184428.6|184338.6|184442.7|184352.7|184418.7|184328.7|15
1739360600000|2025-02-12 11:43:20|184430.4|184340.4|184430.4|184340.4|184430.4|184340.4|184430.4|184340.4|1
1739360610000|2025-02-12 11:43:30|184434.6|184344.6|184451.5|184361.5|184451.5|184361.5|184434.6|184344.6|8
1739360620000|2025-02-12 11:43:40|184446.9|184356.9|184446.9|184356.9|184446.9|184356.9|184446.9|184356.9|1
1739360630000|2025-02-12 11:43:50|184452.3|184362.3|184480.3|184390.3|184480.3|184390.3|184452.3|184362.3|15
1739360640000|2025-02-12 11:44:00|184481.8|184391.8|184468.7|184378.7|184481.8|184391.8|184468.7|184378.7|12
1739360650000|2025-02-12 11:44:10|184467.2|184377.2|184481.3|184391.3|184481.3|184391.3|184467.2|184377.2|12
1739360660000|2025-02-12 11:44:20|184483.6|184393.6|184471.4|184381.4|184483.6|184393.6|184470.8|184380.8|5
1739360670000|2025-02-12 11:44:30|184478.5|184388.5|184471.8|184381.8|184478.5|184388.5|184471.8|184381.8|2
1739360680000|2025-02-12 11:44:40|184460.4|184370.4|184477|184387|184482.4|184392.4|184460.4|184370.4|8
1739360690000|2025-02-12 11:44:50|184473|184383|184461.5|184371.5|184473|184383|184461.5|184371.5|6
1739360710000|2025-02-12 11:45:10|184455.9|184365.9|184462.6|184372.6|184463|184373|184455.9|184365.9|5
1739360720000|2025-02-12 11:45:20|184465.6|184375.6|184470.9|184380.9|184475.4|184385.4|184462.4|184372.4|9
1739360730000|2025-02-12 11:45:30|184481.6|184391.6|184510.9|184420.9|184510.9|184420.9|184481.6|184391.6|15
1739360740000|2025-02-12 11:45:40|184508.9|184418.9|184502.2|184412.2|184508.9|184418.9|184502.2|184412.2|4
1739360750000|2025-02-12 11:45:50|184501.1|184411.1|184464|184374|184501.1|184411.1|184457.5|184367.5|10
1739360760000|2025-02-12 11:46:00|184464.6|184374.6|184454.4|184364.4|184472.2|184382.2|184454.4|184364.4|8
1739360770000|2025-02-12 11:46:10|184457.6|184367.6|184458.2|184368.2|184460.7|184370.7|184457.6|184367.6|3
1739360780000|2025-02-12 11:46:20|184456.6|184366.6|184466.6|184376.6|184470.6|184380.6|184456.6|184366.6|5
1739360790000|2025-02-12 11:46:30|184462.6|184372.6|184471.8|184381.8|184474.5|184384.5|184462.6|184372.6|12
1739360800000|2025-02-12 11:46:40|184469.7|184379.7|184467.5|184377.5|184474.4|184384.4|184465.7|184375.7|5
1739360830000|2025-02-12 11:47:10|184472.7|184382.7|184473.8|184383.8|184477.1|184387.1|184472.7|184382.7|3
1739360840000|2025-02-12 11:47:20|184476.7|184386.7|184499.5|184409.5|184499.5|184409.5|184476.7|184386.7|7
1739360850000|2025-02-12 11:47:30|184515|184425|184502.4|184412.4|184515|184425|184496.8|184406.8|10
1739360860000|2025-02-12 11:47:40|184499|184409|184501.2|184411.2|184506.1|184416.1|184497.4|184407.4|11
1739360870000|2025-02-12 11:47:50|184505|184415|184494.1|184404.1|184525.1|184435.1|184489.8|184399.8|20
1739360880000|2025-02-12 11:48:00|184499.9|184409.9|184498.2|184408.2|184504.8|184414.8|184497.5|184407.5|6
1739360900000|2025-02-12 11:48:20|184502.6|184412.6|184507.4|184417.4|184516.4|184426.4|184502.6|184412.6|14
1739360910000|2025-02-12 11:48:30|184505.6|184415.6|184498.6|184408.6|184509.4|184419.4|184492|184402|16
1739360920000|2025-02-12 11:48:40|184497.9|184407.9|184480.6|184390.6|184502|184412|184471.4|184381.4|16
1739360930000|2025-02-12 11:48:50|184477.7|184387.7|184479.6|184389.6|184482.7|184392.7|184474.6|184384.6|9
1739360940000|2025-02-12 11:49:00|184473.2|184383.2|184498.2|184408.2|184505.2|184415.2|184473.2|184383.2|8
1739360950000|2025-02-12 11:49:10|184499.9|184409.9|184499.9|184409.9|184499.9|184409.9|184499.9|184409.9|1
1739360970000|2025-02-12 11:49:30|184504.3|184414.3|184491.5|184401.5|184504.3|184414.3|184491.5|184401.5|4
1739360980000|2025-02-12 11:49:40|184497.9|184407.9|184494|184404|184499.9|184409.9|184494|184404|4
1739360990000|2025-02-12 11:49:50|184501.4|184411.4|184501.1|184411.1|184503.7|184413.7|184501.1|184411.1|4
1739361010000|2025-02-12 11:50:10|184498.9|184408.9|184498.7|184408.7|184498.9|184408.9|184496.4|184406.4|3
1739361020000|2025-02-12 11:50:20|184496.2|184406.2|184499.6|184409.6|184499.6|184409.6|184486.5|184396.5|7
1739361030000|2025-02-12 11:50:30|184495.3|184405.3|184489|184399|184495.3|184405.3|184489|184399|4
1739361050000|2025-02-12 11:50:50|184490.7|184400.7|184487.9|184397.9|184490.7|184400.7|184487.9|184397.9|2
1739361060000|2025-02-12 11:51:00|184488.8|184398.8|184495.6|184405.6|184495.6|184405.6|184488.8|184398.8|5
1739361070000|2025-02-12 11:51:10|184493.5|184403.5|184493.5|184403.5|184493.5|184403.5|184493.5|184403.5|1
1739361080000|2025-02-12 11:51:20|184487.6|184397.6|184484.3|184394.3|184496.8|184406.8|184481.9|184391.9|8
1739361090000|2025-02-12 11:51:30|184479.4|184389.4|184483.1|184393.1|184489.6|184399.6|184479.2|184389.2|6
1739361100000|2025-02-12 11:51:40|184479.5|184389.5|184483.5|184393.5|184495|184405|184474.2|184384.2|10
1739361110000|2025-02-12 11:51:50|184482.7|184392.7|184488.9|184398.9|184489.4|184399.4|184479.9|184389.9|4
1739361120000|2025-02-12 11:52:00|184487.3|184397.3|184467.2|184377.2|184487.3|184397.3|184467.2|184377.2|13
1739361130000|2025-02-12 11:52:10|184464.8|184374.8|184462|184372|184464.8|184374.8|184462|184372|3
1739361140000|2025-02-12 11:52:20|184461.1|184371.1|184461.1|184371.1|184461.1|184371.1|184461.1|184371.1|1
1739361150000|2025-02-12 11:52:30|184459.1|184369.1|184459.9|184369.9|184459.9|184369.9|184456.9|184366.9|3
1739361160000|2025-02-12 11:52:40|184459.4|184369.4|184463.3|184373.3|184466.2|184376.2|184457.2|184367.2|9
1739361170000|2025-02-12 11:52:50|184461.2|184371.2|184458.1|184368.1|184464.7|184374.7|184458.1|184368.1|7
1739361180000|2025-02-12 11:53:00|184460.2|184370.2|184458.6|184368.6|184460.2|184370.2|184456.9|184366.9|4
1739361190000|2025-02-12 11:53:10|184460.9|184370.9|184456.6|184366.6|184467.1|184377.1|184456.6|184366.6|5
1739361200000|2025-02-12 11:53:20|184457.6|184367.6|184461.5|184371.5|184463.4|184373.4|184457.6|184367.6|3
1739361210000|2025-02-12 11:53:30|184459.3|184369.3|184454.5|184364.5|184465.5|184375.5|184451.8|184361.8|8
1739361220000|2025-02-12 11:53:40|184452.8|184362.8|184442.1|184352.1|184452.8|184362.8|184442.1|184352.1|5
1739361230000|2025-02-12 11:53:50|184441.8|184351.8|184458.7|184368.7|184458.7|184368.7|184441.8|184351.8|11
1739361240000|2025-02-12 11:54:00|184460.5|184370.5|184457.1|184367.1|184465.9|184375.9|184447.1|184357.1|14
1739361250000|2025-02-12 11:54:10|184454.7|184364.7|184444.9|184354.9|184454.7|184364.7|184444.5|184354.5|12
1739361260000|2025-02-12 11:54:20|184445.8|184355.8|184443.5|184353.5|184448.7|184358.7|184443.5|184353.5|11
1739361270000|2025-02-12 11:54:30|184445.3|184355.3|184443.7|184353.7|184449.2|184359.2|184437.4|184347.4|7
1739361280000|2025-02-12 11:54:40|184440.2|184350.2|184448.9|184358.9|184453.7|184363.7|184440.2|184350.2|11
1739361290000|2025-02-12 11:54:50|184455.3|184365.3|184452.5|184362.5|184455.3|184365.3|184449|184359|8
1739361300000|2025-02-12 11:55:00|184454.5|184364.5|184452.2|184362.2|184456.9|184366.9|184450.1|184360.1|6
1739361320000|2025-02-12 11:55:20|184449.5|184359.5|184461.2|184371.2|184480.1|184390.1|184449.5|184359.5|10
1739361330000|2025-02-12 11:55:30|184460.2|184370.2|184466.6|184376.6|184477.2|184387.2|184460|184370|11
1739361340000|2025-02-12 11:55:40|184469.7|184379.7|184466.6|184376.6|184469.7|184379.7|184465.1|184375.1|7
1739361350000|2025-02-12 11:55:50|184469.2|184379.2|184467|184377|184482.4|184392.4|184464.5|184374.5|14
1739361360000|2025-02-12 11:56:00|184469.4|184379.4|184462.5|184372.5|184469.4|184379.4|184462.5|184372.5|8
1739361370000|2025-02-12 11:56:10|184470.9|184380.9|184469.9|184379.9|184472.2|184382.2|184468|184378|4
1739361380000|2025-02-12 11:56:20|184468.2|184378.2|184480.7|184390.7|184480.7|184390.7|184464.2|184374.2|10
1739361390000|2025-02-12 11:56:30|184477.9|184387.9|184466.1|184376.1|184481|184391|184466.1|184376.1|9
1739361400000|2025-02-12 11:56:40|184470.4|184380.4|184479|184389|184479|184389|184470.4|184380.4|4
1739361410000|2025-02-12 11:56:50|184484.9|184394.9|184464.5|184374.5|184489.8|184399.8|184464.5|184374.5|9
1739361420000|2025-02-12 11:57:00|184463.9|184373.9|184463.9|184373.9|184463.9|184373.9|184463.9|184373.9|1
1739361430000|2025-02-12 11:57:10|184463|184373|184464|184374|184464|184374|184463|184373|2
1739361440000|2025-02-12 11:57:20|184465|184375|184476.8|184386.8|184476.8|184386.8|184465|184375|3
1739361450000|2025-02-12 11:57:30|184477.9|184387.9|184484.4|184394.4|184486.4|184396.4|184477.9|184387.9|5
1739361460000|2025-02-12 11:57:40|184483.2|184393.2|184480.7|184390.7|184484.3|184394.3|184480.7|184390.7|3
1739361470000|2025-02-12 11:57:50|184482.2|184392.2|184492.2|184402.2|184492.7|184402.7|184482.2|184392.2|4
1739361480000|2025-02-12 11:58:00|184509.2|184419.2|184498.8|184408.8|184509.5|184419.5|184496.7|184406.7|17
1739361490000|2025-02-12 11:58:10|184493|184403|184469.3|184379.3|184493|184403|184469.3|184379.3|10
1739361500000|2025-02-12 11:58:20|184468.4|184378.4|184471.9|184381.9|184472.7|184382.7|184467.9|184377.9|12
1739361510000|2025-02-12 11:58:30|184471.3|184381.3|184478.6|184388.6|184479.6|184389.6|184470.3|184380.3|24
1739361520000|2025-02-12 11:58:40|184480|184390|184478.9|184388.9|184487.5|184397.5|184478.9|184388.9|16
1739361530000|2025-02-12 11:58:50|184477.8|184387.8|184480.7|184390.7|184482.8|184392.8|184477.8|184387.8|18
1739361540000|2025-02-12 11:59:00|184480.3|184390.3|184485.9|184395.9|184485.9|184395.9|184478.9|184388.9|11
1739361550000|2025-02-12 11:59:10|184484.9|184394.9|184497|184407|184498.1|184408.1|184484.9|184394.9|9
1739361560000|2025-02-12 11:59:20|184498.1|184408.1|184509.3|184419.3|184509.3|184419.3|184498.1|184408.1|13
1739361570000|2025-02-12 11:59:30|184506.4|184416.4|184507.6|184417.6|184507.6|184417.6|184506.4|184416.4|2
1739361580000|2025-02-12 11:59:40|184506.6|184416.6|184514|184424|184517.7|184427.7|184506.6|184416.6|7
1739361590000|2025-02-12 11:59:50|184509.4|184419.4|184505.7|184415.7|184516.1|184426.1|184505.7|184415.7|9
1739361600000|2025-02-12 12:00:00|184500.2|184410.2|184493.6|184403.6|184508.6|184418.6|184488.5|184398.5|6
1739361610000|2025-02-12 12:00:10|184503.2|184413.2|184508.7|184418.7|184513.1|184423.1|184500.8|184410.8|7
1739361620000|2025-02-12 12:00:20|184513.6|184423.6|184515.8|184425.8|184516.3|184426.3|184513.6|184423.6|6
1739361630000|2025-02-12 12:00:30|184508.6|184418.6|184510.1|184420.1|184512.6|184422.6|184508.6|184418.6|3
1739361640000|2025-02-12 12:00:40|184517.7|184427.7|184512.2|184422.2|184517.7|184427.7|184512.2|184422.2|2
1739361650000|2025-02-12 12:00:50|184517.1|184427.1|184508.5|184418.5|184517.1|184427.1|184508.5|184418.5|2
1739361660000|2025-02-12 12:01:00|184514.4|184424.4|184504.3|184414.3|184514.4|184424.4|184497.5|184407.5|14
1739361670000|2025-02-12 12:01:10|184500|184410|184498.4|184408.4|184504.6|184414.6|184490.3|184400.3|11
1739361690000|2025-02-12 12:01:30|184503.9|184413.9|184504.4|184414.4|184504.4|184414.4|184503.9|184413.9|2
1739361700000|2025-02-12 12:01:40|184506|184416|184505.5|184415.5|184507.7|184417.7|184505.5|184415.5|4
1739361710000|2025-02-12 12:01:50|184504.6|184414.6|184504.6|184414.6|184504.6|184414.6|184504.6|184414.6|1
1739361720000|2025-02-12 12:02:00|184503.4|184413.4|184500.5|184410.5|184507.4|184417.4|184499.9|184409.9|9
1739361730000|2025-02-12 12:02:10|184497.9|184407.9|184496.6|184406.6|184497.9|184407.9|184496.6|184406.6|2
1739361740000|2025-02-12 12:02:20|184499.8|184409.8|184506.9|184416.9|184517.2|184427.2|184499.8|184409.8|13
1739361750000|2025-02-12 12:02:30|184508.3|184418.3|184505.9|184415.9|184508.3|184418.3|184501.8|184411.8|12
1739361760000|2025-02-12 12:02:40|184506.8|184416.8|184501.5|184411.5|184509.2|184419.2|184497.8|184407.8|7
1739361770000|2025-02-12 12:02:50|184500.5|184410.5|184497.8|184407.8|184500.5|184410.5|184497.8|184407.8|2
1739361780000|2025-02-12 12:03:00|184493.1|184403.1|184486.7|184396.7|184493.1|184403.1|184481|184391|5
1739361790000|2025-02-12 12:03:10|184485.5|184395.5|184474.6|184384.6|184486.6|184396.6|184473.5|184383.5|10
1739361800000|2025-02-12 12:03:20|184473.4|184383.4|184497.3|184407.3|184497.3|184407.3|184473.4|184383.4|6
1739361810000|2025-02-12 12:03:30|184499.4|184409.4|184499.4|184409.4|184499.4|184409.4|184499.4|184409.4|1
1739361820000|2025-02-12 12:03:40|184498.3|184408.3|184503.8|184413.8|184503.8|184413.8|184498.3|184408.3|3
1739361830000|2025-02-12 12:03:50|184505.4|184415.4|184516.4|184426.4|184517.1|184427.1|184505.4|184415.4|11
1739361840000|2025-02-12 12:04:00|184507.6|184417.6|184513.7|184423.7|184513.7|184423.7|184507.6|184417.6|12
1739361850000|2025-02-12 12:04:10|184512.5|184422.5|184516.5|184426.5|184517.5|184427.5|184512.5|184422.5|5
1739361860000|2025-02-12 12:04:20|184511|184421|184515|184425|184516|184426|184508.5|184418.5|9
1739361870000|2025-02-12 12:04:30|184512.6|184422.6|184512.4|184422.4|184512.6|184422.6|184510.3|184420.3|6
1739361890000|2025-02-12 12:04:50|184513.9|184423.9|184506.3|184416.3|184513.9|184423.9|184506.2|184416.2|5
1739361900000|2025-02-12 12:05:00|184507.8|184417.8|184498.9|184408.9|184507.8|184417.8|184497.9|184407.9|5
1739361910000|2025-02-12 12:05:10|184497.3|184407.3|184496|184406|184498.7|184408.7|184482|184392|11
1739361920000|2025-02-12 12:05:20|184493.5|184403.5|184480.5|184390.5|184493.5|184403.5|184480.5|184390.5|3
1739361930000|2025-02-12 12:05:30|184483.2|184393.2|184482.8|184392.8|184488.3|184398.3|184478.4|184388.4|8
1739361940000|2025-02-12 12:05:40|184485.9|184395.9|184489.7|184399.7|184493.4|184403.4|184485.9|184395.9|4
1739361950000|2025-02-12 12:05:50|184488.1|184398.1|184489.7|184399.7|184489.7|184399.7|184486.4|184396.4|3
1739361960000|2025-02-12 12:06:00|184493.4|184403.4|184519|184429|184519|184429|184493.4|184403.4|10
1739361970000|2025-02-12 12:06:10|184519.4|184429.4|184516.2|184426.2|184519.4|184429.4|184516.2|184426.2|3
1739361980000|2025-02-12 12:06:20|184510.8|184420.8|184509.8|184419.8|184510.8|184420.8|184507.9|184417.9|3
1739361990000|2025-02-12 12:06:30|184497.8|184407.8|184497.5|184407.5|184502.6|184412.6|184497.5|184407.5|5
1739362000000|2025-02-12 12:06:40|184494.5|184404.5|184486.4|184396.4|184494.5|184404.5|184478.5|184388.5|6
1739362010000|2025-02-12 12:06:50|184472.6|184382.6|184482.4|184392.4|184482.4|184392.4|184472.6|184382.6|4
1739362020000|2025-02-12 12:07:00|184484.7|184394.7|184508.3|184418.3|184508.3|184418.3|184484.7|184394.7|6
1739362030000|2025-02-12 12:07:10|184506.9|184416.9|184506.1|184416.1|184509.2|184419.2|184506.1|184416.1|5
1739362040000|2025-02-12 12:07:20|184505.1|184415.1|184506.4|184416.4|184511.9|184421.9|184500.9|184410.9|13
1739362050000|2025-02-12 12:07:30|184502.8|184412.8|184503.5|184413.5|184507.1|184417.1|184502.1|184412.1|11
1739362060000|2025-02-12 12:07:40|184500.4|184410.4|184504|184414|184504|184414|184500.4|184410.4|4
1739362070000|2025-02-12 12:07:50|184500.7|184410.7|184511.2|184421.2|184517.4|184427.4|184499.8|184409.8|10
1739362080000|2025-02-12 12:08:00|184508.9|184418.9|184506.7|184416.7|184508.9|184418.9|184506.7|184416.7|2
1739362090000|2025-02-12 12:08:10|184511.6|184421.6|184509.8|184419.8|184511.6|184421.6|184509.1|184419.1|3
1739362100000|2025-02-12 12:08:20|184509.6|184419.6|184512.3|184422.3|184514.8|184424.8|184509.6|184419.6|5
1739362130000|2025-02-12 12:08:50|184513.2|184423.2|184506.8|184416.8|184513.2|184423.2|184506.8|184416.8|3
1739362140000|2025-02-12 12:09:00|184508.9|184418.9|184517.6|184427.6|184522|184432|184506.6|184416.6|11
1739362150000|2025-02-12 12:09:10|184519.1|184429.1|184518.6|184428.6|184522.3|184432.3|184518.2|184428.2|6
1739362170000|2025-02-12 12:09:30|184521.2|184431.2|184516.6|184426.6|184521.2|184431.2|184516.6|184426.6|3
1739362180000|2025-02-12 12:09:40|184520.5|184430.5|184520.6|184430.6|184520.6|184430.6|184520.5|184430.5|2
1739362190000|2025-02-12 12:09:50|184516.8|184426.8|184523.4|184433.4|184524.5|184434.5|184516.8|184426.8|6
1739362200000|2025-02-12 12:10:00|184522.8|184432.8|184523.5|184433.5|184523.5|184433.5|184515.2|184425.2|4
1739362210000|2025-02-12 12:10:10|184519.7|184429.7|184533.5|184443.5|184533.5|184443.5|184517.4|184427.4|6
1739362220000|2025-02-12 12:10:20|184535|184445|184527.7|184437.7|184535.1|184445.1|184527.7|184437.7|5
1739362230000|2025-02-12 12:10:30|184525.3|184435.3|184510|184420|184525.3|184435.3|184510|184420|6
1739362260000|2025-02-12 12:11:00|184509.7|184419.7|184509.7|184419.7|184509.7|184419.7|184509.7|184419.7|1
1739362270000|2025-02-12 12:11:10|184512.4|184422.4|184513.9|184423.9|184513.9|184423.9|184512.4|184422.4|2
1739362280000|2025-02-12 12:11:20|184517.1|184427.1|184534.8|184444.8|184534.8|184444.8|184517.1|184427.1|4
1739362290000|2025-02-12 12:11:30|184537.7|184447.7|184542.3|184452.3|184543.5|184453.5|184537.1|184447.1|8
1739362310000|2025-02-12 12:11:50|184540.3|184450.3|184526.8|184436.8|184540.3|184450.3|184521.5|184431.5|10
1739362320000|2025-02-12 12:12:00|184524.2|184434.2|184529.9|184439.9|184531.5|184441.5|184524.2|184434.2|7
1739362330000|2025-02-12 12:12:10|184531.9|184441.9|184531.9|184441.9|184531.9|184441.9|184531.9|184441.9|1
1739362340000|2025-02-12 12:12:20|184534.1|184444.1|184533.5|184443.5|184534.1|184444.1|184533.5|184443.5|2
1739362350000|2025-02-12 12:12:30|184535.9|184445.9|184522.9|184432.9|184537.2|184447.2|184522.9|184432.9|6
1739362360000|2025-02-12 12:12:40|184520.8|184430.8|184520.8|184430.8|184520.8|184430.8|184520.8|184430.8|1
1739362380000|2025-02-12 12:13:00|184523.4|184433.4|184522.3|184432.3|184528.6|184438.6|184522.3|184432.3|5
1739362400000|2025-02-12 12:13:20|184530.6|184440.6|184544.2|184454.2|184544.2|184454.2|184529.9|184439.9|8
1739362410000|2025-02-12 12:13:30|184543.3|184453.3|184543.3|184453.3|184543.3|184453.3|184543.3|184453.3|1
1739362430000|2025-02-12 12:13:50|184538.6|184448.6|184538.6|184448.6|184538.6|184448.6|184538.6|184448.6|1
1739362440000|2025-02-12 12:14:00|184542.7|184452.7|184542.7|184452.7|184542.7|184452.7|184542.7|184452.7|1
1739362460000|2025-02-12 12:14:20|184548|184458|184545.9|184455.9|184548|184458|184545.9|184455.9|2
1739362470000|2025-02-12 12:14:30|184549.3|184459.3|184545.1|184455.1|184549.3|184459.3|184545.1|184455.1|3
1739362480000|2025-02-12 12:14:40|184552.5|184462.5|184551.3|184461.3|184552.5|184462.5|184551.3|184461.3|2
1739362500000|2025-02-12 12:15:00|184530.7|184440.7|184530.7|184440.7|184530.7|184440.7|184530.7|184440.7|1
1739362510000|2025-02-12 12:15:10|184532.9|184442.9|184528.6|184438.6|184535.4|184445.4|184528.6|184438.6|7
1739362520000|2025-02-12 12:15:20|184525.5|184435.5|184529.6|184439.6|184529.6|184439.6|184525.5|184435.5|2
1739362530000|2025-02-12 12:15:30|184533.1|184443.1|184541.1|184451.1|184541.1|184451.1|184533.1|184443.1|4
1739362540000|2025-02-12 12:15:40|184543.4|184453.4|184559.3|184469.3|184562.9|184472.9|184543.4|184453.4|6
1739362570000|2025-02-12 12:16:10|184561.2|184471.2|184559|184469|184561.2|184471.2|184559|184469|2
1739362580000|2025-02-12 12:16:20|184563.4|184473.4|184555.7|184465.7|184563.4|184473.4|184555.7|184465.7|3
1739362590000|2025-02-12 12:16:30|184553.8|184463.8|184552.4|184462.4|184553.8|184463.8|184550.4|184460.4|3
1739362600000|2025-02-12 12:16:40|184549.6|184459.6|184530.4|184440.4|184549.6|184459.6|184530.4|184440.4|5
1739362610000|2025-02-12 12:16:50|184532.6|184442.6|184530|184440|184533.9|184443.9|184530|184440|4
1739362620000|2025-02-12 12:17:00|184526.5|184436.5|184540.1|184450.1|184542.5|184452.5|184526.5|184436.5|9
1739362630000|2025-02-12 12:17:10|184541.9|184451.9|184541.6|184451.6|184541.9|184451.9|184539.3|184449.3|3
1739362640000|2025-02-12 12:17:20|184548.6|184458.6|184543.9|184453.9|184548.6|184458.6|184543.9|184453.9|3
1739362650000|2025-02-12 12:17:30|184540|184450|184511.6|184421.6|184540|184450|184505.6|184415.6|3
1739362660000|2025-02-12 12:17:40|184516.2|184426.2|184521.1|184431.1|184521.1|184431.1|184516.2|184426.2|2
1739362670000|2025-02-12 12:17:50|184525.5|184435.5|184532|184442|184537.2|184447.2|184525.5|184435.5|7
1739362680000|2025-02-12 12:18:00|184536.1|184446.1|184514.8|184424.8|184546.4|184456.4|184513.1|184423.1|9
1739362690000|2025-02-12 12:18:10|184509.4|184419.4|184509.4|184419.4|184509.4|184419.4|184509.4|184419.4|1
1739362700000|2025-02-12 12:18:20|184513.2|184423.2|184513.8|184423.8|184513.8|184423.8|184506.7|184416.7|3
1739362710000|2025-02-12 12:18:30|184495.4|184405.4|184514|184424|184514|184424|184495.4|184405.4|3
1739362740000|2025-02-12 12:19:00|184518.9|184428.9|184518.9|184428.9|184518.9|184428.9|184518.9|184428.9|1
1739362750000|2025-02-12 12:19:10|184525.9|184435.9|184525.9|184435.9|184525.9|184435.9|184525.9|184435.9|1
1739362780000|2025-02-12 12:19:40|184521.7|184431.7|184519.3|184429.3|184521.7|184431.7|184513.6|184423.6|4
1739362790000|2025-02-12 12:19:50|184523.3|184433.3|184518.1|184428.1|184523.3|184433.3|184518.1|184428.1|2
1739362800000|2025-02-12 12:20:00|184522.6|184432.6|184522.6|184432.6|184522.6|184432.6|184522.6|184432.6|1
1739362830000|2025-02-12 12:20:30|184520.6|184430.6|184515.1|184425.1|184520.6|184430.6|184511.7|184421.7|3
1739362850000|2025-02-12 12:20:50|184512.8|184422.8|184476.8|184386.8|184512.8|184422.8|184465.8|184375.8|15
1739362860000|2025-02-12 12:21:00|184473.5|184383.5|184472|184382|184479.1|184389.1|184469.8|184379.8|16
1739362870000|2025-02-12 12:21:10|184464.5|184374.5|184461.5|184371.5|184464.5|184374.5|184461.5|184371.5|4
1739362880000|2025-02-12 12:21:20|184465.4|184375.4|184474.6|184384.6|184474.6|184384.6|184465.4|184375.4|6
1739362890000|2025-02-12 12:21:30|184472.2|184382.2|184468.2|184378.2|184472.2|184382.2|184466.2|184376.2|8
1739362900000|2025-02-12 12:21:40|184465.1|184375.1|184466.3|184376.3|184468.5|184378.5|184460.7|184370.7|6
1739362910000|2025-02-12 12:21:50|184468.9|184378.9|184464.8|184374.8|184469.5|184379.5|184464.6|184374.6|7
1739362920000|2025-02-12 12:22:00|184467.4|184377.4|184465.2|184375.2|184469.6|184379.6|184462.4|184372.4|10
1739362930000|2025-02-12 12:22:10|184463.1|184373.1|184472.6|184382.6|184472.6|184382.6|184463.1|184373.1|5
1739362940000|2025-02-12 12:22:20|184474.6|184384.6|184472.2|184382.2|184474.6|184384.6|184472.2|184382.2|2
1739362950000|2025-02-12 12:22:30|184474.2|184384.2|184472.2|184382.2|184474.2|184384.2|184472.2|184382.2|2
1739362960000|2025-02-12 12:22:40|184474.1|184384.1|184476|184386|184476|184386|184474|184384|3
1739362970000|2025-02-12 12:22:50|184473.8|184383.8|184467.8|184377.8|184473.8|184383.8|184467.8|184377.8|3
1739362980000|2025-02-12 12:23:00|184465.9|184375.9|184468.2|184378.2|184468.2|184378.2|184465.9|184375.9|2
1739362990000|2025-02-12 12:23:10|184470.7|184380.7|184471.9|184381.9|184473.5|184383.5|184470.7|184380.7|4
1739363000000|2025-02-12 12:23:20|184468.1|184378.1|184470.9|184380.9|184470.9|184380.9|184468.1|184378.1|2
1739363010000|2025-02-12 12:23:30|184469|184379|184404.8|184314.8|184469|184379|184381.3|184291.3|30
1739363020000|2025-02-12 12:23:40|184402.8|184312.8|184403.5|184313.5|184407.7|184317.7|184397.8|184307.8|20
1739363030000|2025-02-12 12:23:50|184405.5|184315.5|184409.7|184319.7|184413.4|184323.4|184403.1|184313.1|13
1739363040000|2025-02-12 12:24:00|184403.3|184313.3|184400.3|184310.3|184403.3|184313.3|184397.3|184307.3|16
1739363050000|2025-02-12 12:24:10|184399.8|184309.8|184408.1|184318.1|184408.4|184318.4|184395.7|184305.7|15
1739363060000|2025-02-12 12:24:20|184407.3|184317.3|184406.3|184316.3|184411.5|184321.5|184404|184314|11
1739363070000|2025-02-12 12:24:30|184406.8|184316.8|184420.8|184330.8|184420.8|184330.8|184401.6|184311.6|18
1739363080000|2025-02-12 12:24:40|184424.2|184334.2|184411|184321|184424.2|184334.2|184406.3|184316.3|14
1739363090000|2025-02-12 12:24:50|184409|184319|184404.3|184314.3|184409|184319|184404.3|184314.3|8
1739363100000|2025-02-12 12:25:00|184404.2|184314.2|184404.2|184314.2|184404.2|184314.2|184404.2|184314.2|1
1739363110000|2025-02-12 12:25:10|184408.1|184318.1|184408|184318|184413.3|184323.3|184408|184318|3
1739363120000|2025-02-12 12:25:20|184403.1|184313.1|184405.7|184315.7|184405.7|184315.7|184403.1|184313.1|2
1739363130000|2025-02-12 12:25:30|184407.9|184317.9|184408.9|184318.9|184408.9|184318.9|184403.1|184313.1|5
1739363140000|2025-02-12 12:25:40|184411.1|184321.1|184409|184319|184411.1|184321.1|184409|184319|2
1739363150000|2025-02-12 12:25:50|184411.4|184321.4|184411.9|184321.9|184414.7|184324.7|184411.4|184321.4|3
1739363160000|2025-02-12 12:26:00|184410.1|184320.1|184408|184318|184410.1|184320.1|184408|184318|2
1739363170000|2025-02-12 12:26:10|184409.9|184319.9|184413.4|184323.4|184413.4|184323.4|184409.9|184319.9|2
1739363200000|2025-02-12 12:26:40|184454.6|184364.6|184434.9|184344.9|184462.1|184372.1|184432.7|184342.7|18
1739363210000|2025-02-12 12:26:50|184433.9|184343.9|184425.1|184335.1|184439.8|184349.8|184423.4|184333.4|10
1739363220000|2025-02-12 12:27:00|184426.2|184336.2|184424.2|184334.2|184426.2|184336.2|184424.2|184334.2|3
1739363230000|2025-02-12 12:27:10|184422.1|184332.1|184423.9|184333.9|184426.3|184336.3|184419.1|184329.1|14
1739363240000|2025-02-12 12:27:20|184421.9|184331.9|184437.3|184347.3|184459.7|184369.7|184421.9|184331.9|28
1739363250000|2025-02-12 12:27:30|184435.1|184345.1|184438.4|184348.4|184443.4|184353.4|184432.1|184342.1|17
1739363260000|2025-02-12 12:27:40|184440.3|184350.3|184443.5|184353.5|184443.5|184353.5|184437.5|184347.5|11
1739363270000|2025-02-12 12:27:50|184441.5|184351.5|184436.9|184346.9|184444.8|184354.8|184435.3|184345.3|14
1739363280000|2025-02-12 12:28:00|184438.4|184348.4|184416.2|184326.2|184443.4|184353.4|184416.2|184326.2|23
1739363290000|2025-02-12 12:28:10|184409.1|184319.1|184419.4|184329.4|184426.4|184336.4|184404.2|184314.2|15
1739363300000|2025-02-12 12:28:20|184421.8|184331.8|184419.8|184329.8|184421.8|184331.8|184419.8|184329.8|2
1739363310000|2025-02-12 12:28:30|184421.7|184331.7|184422.7|184332.7|184424.8|184334.8|184421.7|184331.7|6
1739363320000|2025-02-12 12:28:40|184425.4|184335.4|184426.3|184336.3|184428.3|184338.3|184414.5|184324.5|22
1739363330000|2025-02-12 12:28:50|184428.2|184338.2|184446.7|184356.7|184447.7|184357.7|184422.2|184332.2|12
1739363340000|2025-02-12 12:29:00|184446.1|184356.1|184438.7|184348.7|184447.9|184357.9|184436.9|184346.9|15
1739363350000|2025-02-12 12:29:10|184435.5|184345.5|184421.7|184331.7|184438.4|184348.4|184421.3|184331.3|10
1739363360000|2025-02-12 12:29:20|184423.6|184333.6|184424.3|184334.3|184425.2|184335.2|184417.8|184327.8|10
1739363370000|2025-02-12 12:29:30|184427.4|184337.4|184440.1|184350.1|184443|184353|184427.4|184337.4|14
1739363380000|2025-02-12 12:29:40|184437.5|184347.5|184435.1|184345.1|184440.6|184350.6|184434.4|184344.4|11
1739363390000|2025-02-12 12:29:50|184436.2|184346.2|184434.6|184344.6|184438.8|184348.8|184431.9|184341.9|12
1739363400000|2025-02-12 12:30:00|184421.4|184331.4|184409.7|184319.7|184423|184333|184397.6|184307.6|12
1739363410000|2025-02-12 12:30:10|184407.7|184317.7|184403.6|184313.6|184408.9|184318.9|184403.6|184313.6|3
1739363420000|2025-02-12 12:30:20|184401.1|184311.1|184401.9|184311.9|184401.9|184311.9|184401.1|184311.1|3
1739363430000|2025-02-12 12:30:30|184402|184312|184395.4|184305.4|184402|184312|184395.4|184305.4|3
1739363440000|2025-02-12 12:30:40|184397.6|184307.6|184399.1|184309.1|184399.1|184309.1|184397.6|184307.6|2
1739363450000|2025-02-12 12:30:50|184394.1|184304.1|184393.4|184303.4|184398.1|184308.1|184393.4|184303.4|4
1739363460000|2025-02-12 12:31:00|184391.1|184301.1|184407.4|184317.4|184407.4|184317.4|184391.1|184301.1|10
1739363470000|2025-02-12 12:31:10|184404.8|184314.8|184397|184307|184408.7|184318.7|184397|184307|13
1739363480000|2025-02-12 12:31:20|184397.8|184307.8|184405.1|184315.1|184405.3|184315.3|184397.8|184307.8|3
1739363490000|2025-02-12 12:31:30|184408.2|184318.2|184400.6|184310.6|184408.2|184318.2|184395.2|184305.2|9
1739363500000|2025-02-12 12:31:40|184402.8|184312.8|184399.3|184309.3|184404.7|184314.7|184397.4|184307.4|5
1739363510000|2025-02-12 12:31:50|184398.4|184308.4|184405|184315|184405.5|184315.5|184394.2|184304.2|13
1739363520000|2025-02-12 12:32:00|184407.3|184317.3|184410.9|184320.9|184414.9|184324.9|184407.3|184317.3|5
1739363530000|2025-02-12 12:32:10|184413.3|184323.3|184408.1|184318.1|184413.3|184323.3|184404|184314|8
1739363560000|2025-02-12 12:32:40|184410.1|184320.1|184414.8|184324.8|184416.6|184326.6|184410.1|184320.1|4
1739363590000|2025-02-12 12:33:10|184412.8|184322.8|184404.5|184314.5|184412.8|184322.8|184401.5|184311.5|6
1739363600000|2025-02-12 12:33:20|184405.5|184315.5|184403.7|184313.7|184408.4|184318.4|184399.5|184309.5|5
1739363610000|2025-02-12 12:33:30|184397.6|184307.6|184391.9|184301.9|184400.4|184310.4|184372.3|184282.3|15
1739363620000|2025-02-12 12:33:40|184389|184299|184385.2|184295.2|184389|184299|184385.2|184295.2|2
1739363630000|2025-02-12 12:33:50|184389.2|184299.2|184388|184298|184395.5|184305.5|184388|184298|4
1739363640000|2025-02-12 12:34:00|184390.9|184300.9|184390.2|184300.2|184392.4|184302.4|184389.8|184299.8|5
1739363650000|2025-02-12 12:34:10|184386.1|184296.1|184379.9|184289.9|184386.1|184296.1|184379.9|184289.9|4
1739363660000|2025-02-12 12:34:20|184377.5|184287.5|184387.4|184297.4|184391.7|184301.7|184377.5|184287.5|9
1739363680000|2025-02-12 12:34:40|184389.4|184299.4|184367.1|184277.1|184389.4|184299.4|184367.1|184277.1|8
1739363690000|2025-02-12 12:34:50|184371.1|184281.1|184375.2|184285.2|184380.8|184290.8|184369.1|184279.1|9
1739363700000|2025-02-12 12:35:00|184377.2|184287.2|184383.5|184293.5|184383.5|184293.5|184377.2|184287.2|5
1739363710000|2025-02-12 12:35:10|184385.2|184295.2|184386.5|184296.5|184386.5|184296.5|184385.2|184295.2|2
1739363720000|2025-02-12 12:35:20|184387.2|184297.2|184389.2|184299.2|184389.2|184299.2|184386.9|184296.9|3
1739363730000|2025-02-12 12:35:30|184387.3|184297.3|184393.5|184303.5|184396.4|184306.4|184387.3|184297.3|4
1739363750000|2025-02-12 12:35:50|184395.4|184305.4|184395.4|184305.4|184395.4|184305.4|184393.2|184303.2|3
1739363760000|2025-02-12 12:36:00|184394.5|184304.5|184392.1|184302.1|184394.5|184304.5|184391.9|184301.9|4
1739363770000|2025-02-12 12:36:10|184388.4|184298.4|184394.2|184304.2|184397|184307|184369.5|184279.5|11
1739363780000|2025-02-12 12:36:20|184391.9|184301.9|184386.3|184296.3|184391.9|184301.9|184383.9|184293.9|10
1739363790000|2025-02-12 12:36:30|184386|184296|184392.4|184302.4|184392.4|184302.4|184384|184294|9
1739363800000|2025-02-12 12:36:40|184394.2|184304.2|184397.9|184307.9|184402.6|184312.6|184394.2|184304.2|3
1739363810000|2025-02-12 12:36:50|184383|184293|184370.9|184280.9|184383|184293|184359.9|184269.9|11
1739363820000|2025-02-12 12:37:00|184368|184278|184371.5|184281.5|184371.5|184281.5|184368|184278|5
1739363830000|2025-02-12 12:37:10|184371.6|184281.6|184360.9|184270.9|184373.2|184283.2|184359.4|184269.4|6
1739363840000|2025-02-12 12:37:20|184348.1|184258.1|184356.7|184266.7|184362.1|184272.1|184348.1|184258.1|8
1739363850000|2025-02-12 12:37:30|184354.7|184264.7|184358.5|184268.5|184358.5|184268.5|184354.7|184264.7|3
1739363860000|2025-02-12 12:37:40|184366.3|184276.3|184359.4|184269.4|184366.3|184276.3|184359.4|184269.4|2
1739363870000|2025-02-12 12:37:50|184364.6|184274.6|184368.5|184278.5|184376.3|184286.3|184364.6|184274.6|6
1739363880000|2025-02-12 12:38:00|184374.9|184284.9|184383.5|184293.5|184392.4|184302.4|184373.4|184283.4|14
1739363890000|2025-02-12 12:38:10|184385.2|184295.2|184386.8|184296.8|184386.8|184296.8|184385.2|184295.2|2
1739363900000|2025-02-12 12:38:20|184385.1|184295.1|184404|184314|184404|184314|184380.5|184290.5|9
1739363910000|2025-02-12 12:38:30|184399.5|184309.5|184399.3|184309.3|184403.4|184313.4|184399.3|184309.3|9
1739363920000|2025-02-12 12:38:40|184403.2|184313.2|184441|184351|184455.8|184365.8|184403.2|184313.2|24
1739363930000|2025-02-12 12:38:50|184435.4|184345.4|184429.2|184339.2|184439.1|184349.1|184429.2|184339.2|13
1739363940000|2025-02-12 12:39:00|184428.7|184338.7|184424.8|184334.8|184431.1|184341.1|184423.2|184333.2|11
1739363950000|2025-02-12 12:39:10|184429.3|184339.3|184431.5|184341.5|184436.1|184346.1|184422.6|184332.6|9
1739363960000|2025-02-12 12:39:20|184435.9|184345.9|184425.2|184335.2|184435.9|184345.9|184425.2|184335.2|3
1739363970000|2025-02-12 12:39:30|184421.7|184331.7|184423.3|184333.3|184432.9|184342.9|184417.7|184327.7|15
1739363980000|2025-02-12 12:39:40|184417.6|184327.6|184427.7|184337.7|184427.7|184337.7|184417.6|184327.6|7
1739363990000|2025-02-12 12:39:50|184424.3|184334.3|184423.3|184333.3|184432.5|184342.5|184420.6|184330.6|12
1739364000000|2025-02-12 12:40:00|184429.8|184339.8|184428|184338|184434.1|184344.1|184424.5|184334.5|5
1739364010000|2025-02-12 12:40:10|184424.5|184334.5|184432.2|184342.2|184439|184349|184424.5|184334.5|10
1739364020000|2025-02-12 12:40:20|184437|184347|184437.8|184347.8|184443.4|184353.4|184436.3|184346.3|8
1739364030000|2025-02-12 12:40:30|184441.5|184351.5|184440.3|184350.3|184445.5|184355.5|184438.2|184348.2|5
1739364040000|2025-02-12 12:40:40|184431.3|184341.3|184438.4|184348.4|184444|184354|184431.3|184341.3|5
1739364050000|2025-02-12 12:40:50|184442.7|184352.7|184438.7|184348.7|184442.7|184352.7|184438.7|184348.7|2
1739364060000|2025-02-12 12:41:00|184443.9|184353.9|184434.1|184344.1|184443.9|184353.9|184433.6|184343.6|8
1739364070000|2025-02-12 12:41:10|184439.2|184349.2|184444.7|184354.7|184451.4|184361.4|184439.2|184349.2|8
1739364090000|2025-02-12 12:41:30|184448.6|184358.6|184442.4|184352.4|184448.6|184358.6|184441|184351|6
1739364100000|2025-02-12 12:41:40|184449.9|184359.9|184447.8|184357.8|184449.9|184359.9|184442.4|184352.4|5
1739364120000|2025-02-12 12:42:00|184453|184363|184445.4|184355.4|184453|184363|184445.4|184355.4|2
1739364130000|2025-02-12 12:42:10|184452.9|184362.9|184446.9|184356.9|184452.9|184362.9|184446.9|184356.9|2
1739364140000|2025-02-12 12:42:20|184449.9|184359.9|184447|184357|184449.9|184359.9|184437.8|184347.8|5
1739364150000|2025-02-12 12:42:30|184450|184360|184450.6|184360.6|184455.3|184365.3|184449.6|184359.6|5
1739364180000|2025-02-12 12:43:00|184454.5|184364.5|184450.2|184360.2|184454.5|184364.5|184446.4|184356.4|3
1739364190000|2025-02-12 12:43:10|184455.5|184365.5|184444.7|184354.7|184455.5|184365.5|184438.6|184348.6|5
1739364200000|2025-02-12 12:43:20|184448.9|184358.9|184445.3|184355.3|184448.9|184358.9|184442.1|184352.1|3
1739364210000|2025-02-12 12:43:30|184449.5|184359.5|184449.5|184359.5|184449.5|184359.5|184449.5|184359.5|1
1739364220000|2025-02-12 12:43:40|184445.8|184355.8|184430.3|184340.3|184445.8|184355.8|184424.2|184334.2|10
1739364230000|2025-02-12 12:43:50|184431.5|184341.5|184418|184328|184431.5|184341.5|184413.8|184323.8|7
1739364240000|2025-02-12 12:44:00|184422.2|184332.2|184422.6|184332.6|184427|184337|184419.2|184329.2|5
1739364250000|2025-02-12 12:44:10|184426|184336|184426.6|184336.6|184432.2|184342.2|184420|184330|9
1739364260000|2025-02-12 12:44:20|184432.4|184342.4|184434.5|184344.5|184444.5|184354.5|184425.5|184335.5|13
1739364280000|2025-02-12 12:44:40|184429.9|184339.9|184425.6|184335.6|184429.9|184339.9|184425.6|184335.6|2
1739364290000|2025-02-12 12:44:50|184428.6|184338.6|184434.5|184344.5|184437|184347|184428.6|184338.6|8
1739364300000|2025-02-12 12:45:00|184430.3|184340.3|184438.4|184348.4|184443.8|184353.8|184430.3|184340.3|5
1739364310000|2025-02-12 12:45:10|184433.6|184343.6|184425.6|184335.6|184442.7|184352.7|184418.5|184328.5|11
1739364320000|2025-02-12 12:45:20|184428.8|184338.8|184438.1|184348.1|184441.4|184351.4|184423.9|184333.9|13
1739364330000|2025-02-12 12:45:30|184427.4|184337.4|184421.3|184331.3|184439.1|184349.1|184421.3|184331.3|10
1739364340000|2025-02-12 12:45:40|184426.7|184336.7|184427.4|184337.4|184443.7|184353.7|184426.7|184336.7|8
1739364350000|2025-02-12 12:45:50|184433.4|184343.4|184436.8|184346.8|184436.8|184346.8|184429.7|184339.7|6
1739364360000|2025-02-12 12:46:00|184441.1|184351.1|184437.9|184347.9|184441.1|184351.1|184437.9|184347.9|2
1739364370000|2025-02-12 12:46:10|184440.9|184350.9|184436.8|184346.8|184440.9|184350.9|184433|184343|4
1739364380000|2025-02-12 12:46:20|184427.7|184337.7|184428.8|184338.8|184433.7|184343.7|184427.7|184337.7|3
1739364390000|2025-02-12 12:46:30|184423.7|184333.7|184431.1|184341.1|184435.6|184345.6|184423.7|184333.7|10
1739364400000|2025-02-12 12:46:40|184428|184338|184436|184346|184436.6|184346.6|184428|184338|5
1739364410000|2025-02-12 12:46:50|184431.3|184341.3|184422.8|184332.8|184433.5|184343.5|184422.8|184332.8|7
1739364420000|2025-02-12 12:47:00|184429.3|184339.3|184438.1|184348.1|184438.1|184348.1|184429.3|184339.3|7
1739364430000|2025-02-12 12:47:10|184443.1|184353.1|184443.4|184353.4|184448|184358|184443.1|184353.1|3
1739364440000|2025-02-12 12:47:20|184439.9|184349.9|184434.8|184344.8|184439.9|184349.9|184430.9|184340.9|3
1739364450000|2025-02-12 12:47:30|184430.8|184340.8|184447.5|184357.5|184447.5|184357.5|184417.1|184327.1|8
1739364460000|2025-02-12 12:47:40|184450.8|184360.8|184443.5|184353.5|184452.9|184362.9|184443.5|184353.5|5
1739364470000|2025-02-12 12:47:50|184439.7|184349.7|184432.2|184342.2|184439.7|184349.7|184432.2|184342.2|5
1739364480000|2025-02-12 12:48:00|184429.1|184339.1|184434.7|184344.7|184441.9|184351.9|184429.1|184339.1|5
1739364490000|2025-02-12 12:48:10|184431.1|184341.1|184434.9|184344.9|184438.8|184348.8|184431.1|184341.1|7
1739364500000|2025-02-12 12:48:20|184438.9|184348.9|184443.6|184353.6|184452.2|184362.2|184438.9|184348.9|9
1739364520000|2025-02-12 12:48:40|184439.1|184349.1|184429.4|184339.4|184439.1|184349.1|184429.4|184339.4|3
1739364530000|2025-02-12 12:48:50|184433.4|184343.4|184433.4|184343.4|184433.4|184343.4|184433.4|184343.4|1
1739364540000|2025-02-12 12:49:00|184437.2|184347.2|184445.5|184355.5|184451.5|184361.5|184434.6|184344.6|9
1739364550000|2025-02-12 12:49:10|184449.8|184359.8|184445.4|184355.4|184449.8|184359.8|184445.4|184355.4|2
1739364560000|2025-02-12 12:49:20|184449.7|184359.7|184449.7|184359.7|184449.7|184359.7|184449.7|184359.7|1
1739364570000|2025-02-12 12:49:30|184446.1|184356.1|184450|184360|184450|184360|184446.1|184356.1|2
1739364590000|2025-02-12 12:49:50|184458.8|184368.8|184459|184369|184459|184369|184458.8|184368.8|2
1739364600000|2025-02-12 12:50:00|184462.2|184372.2|184457.9|184367.9|184462.6|184372.6|184457.9|184367.9|4
1739364610000|2025-02-12 12:50:10|184462.8|184372.8|184462.9|184372.9|184471.1|184381.1|184451.2|184361.2|19
1739364620000|2025-02-12 12:50:20|184459.5|184369.5|184459.1|184369.1|184459.5|184369.5|184455.5|184365.5|3
1739364630000|2025-02-12 12:50:30|184481.6|184391.6|184470.6|184380.6|184481.6|184391.6|184470.6|184380.6|13
1739364640000|2025-02-12 12:50:40|184474.1|184384.1|184469.5|184379.5|184477.5|184387.5|184469.5|184379.5|7
1739364650000|2025-02-12 12:50:50|184473.7|184383.7|184475.8|184385.8|184486.4|184396.4|184473.7|184383.7|11
1739364660000|2025-02-12 12:51:00|184479.6|184389.6|184479.7|184389.7|184479.7|184389.7|184455.4|184365.4|8
1739364670000|2025-02-12 12:51:10|184476.3|184386.3|184474|184384|184477.1|184387.1|184467.9|184377.9|6
1739364680000|2025-02-12 12:51:20|184477.3|184387.3|184480.5|184390.5|184480.5|184390.5|184467.8|184377.8|5
1739364690000|2025-02-12 12:51:30|184473.6|184383.6|184471.3|184381.3|184478.9|184388.9|184471.3|184381.3|5
1739364700000|2025-02-12 12:51:40|184472.6|184382.6|184471.1|184381.1|184476.2|184386.2|184462.2|184372.2|7
1739364710000|2025-02-12 12:51:50|184463.9|184373.9|184463.9|184373.9|184463.9|184373.9|184463.9|184373.9|1
1739364720000|2025-02-12 12:52:00|184463.6|184373.6|184461.3|184371.3|184466.6|184376.6|184461.3|184371.3|4
1739364730000|2025-02-12 12:52:10|184464.5|184374.5|184464.5|184374.5|184464.5|184374.5|184464.5|184374.5|1
1739364740000|2025-02-12 12:52:20|184470.3|184380.3|184466|184376|184474.3|184384.3|184466|184376|7
1739364750000|2025-02-12 12:52:30|184469.4|184379.4|184474.9|184384.9|184474.9|184384.9|184466.7|184376.7|5
1739364760000|2025-02-12 12:52:40|184470.4|184380.4|184464.5|184374.5|184475.4|184385.4|184461.4|184371.4|13
1739364770000|2025-02-12 12:52:50|184468.5|184378.5|184468.5|184378.5|184470.1|184380.1|184468.5|184378.5|3
1739364780000|2025-02-12 12:53:00|184471.3|184381.3|184461.6|184371.6|184472.4|184382.4|184461.6|184371.6|8
1739364790000|2025-02-12 12:53:10|184464.8|184374.8|184453.9|184363.9|184464.8|184374.8|184453.9|184363.9|2
1739364800000|2025-02-12 12:53:20|184460.1|184370.1|184454.3|184364.3|184463.7|184373.7|184454.3|184364.3|7
1739364810000|2025-02-12 12:53:30|184460.4|184370.4|184455.5|184365.5|184460.4|184370.4|184455.5|184365.5|2
1739364820000|2025-02-12 12:53:40|184463.4|184373.4|184463.4|184373.4|184463.4|184373.4|184463.4|184373.4|1
1739364830000|2025-02-12 12:53:50|184465.4|184375.4|184467|184377|184467|184377|184465.4|184375.4|2
1739364850000|2025-02-12 12:54:10|184468.9|184378.9|184469.7|184379.7|184469.7|184379.7|184461.7|184371.7|7
1739364860000|2025-02-12 12:54:20|184469|184379|184473.8|184383.8|184473.8|184383.8|184465.9|184375.9|7
1739364870000|2025-02-12 12:54:30|184472.8|184382.8|184470.9|184380.9|184474.4|184384.4|184470.8|184380.8|7
1739364880000|2025-02-12 12:54:40|184466.1|184376.1|184455.3|184365.3|184466.1|184376.1|184455.3|184365.3|4
1739364890000|2025-02-12 12:54:50|184460.8|184370.8|184462.8|184372.8|184462.8|184372.8|184460.8|184370.8|2
1739364900000|2025-02-12 12:55:00|184460.9|184370.9|184469.4|184379.4|184469.4|184379.4|184460.9|184370.9|7
1739364910000|2025-02-12 12:55:10|184467.5|184377.5|184467.5|184377.5|184467.5|184377.5|184467.5|184377.5|1
1739364920000|2025-02-12 12:55:20|184470.9|184380.9|184474.5|184384.5|184474.5|184384.5|184467.3|184377.3|6
1739364930000|2025-02-12 12:55:30|184476.2|184386.2|184485.5|184395.5|184492.2|184402.2|184474.4|184384.4|10
1739364940000|2025-02-12 12:55:40|184479.2|184389.2|184473.7|184383.7|184484.8|184394.8|184458.5|184368.5|30
1739364950000|2025-02-12 12:55:50|184468.2|184378.2|184460.9|184370.9|184476.2|184386.2|184455|184365|22
1739364960000|2025-02-12 12:56:00|184464.7|184374.7|184461.8|184371.8|184467.9|184377.9|184459.2|184369.2|20
1739364970000|2025-02-12 12:56:10|184462.9|184372.9|184472.1|184382.1|184472.5|184382.5|184462.9|184372.9|12
1739364980000|2025-02-12 12:56:20|184471.2|184381.2|184470.2|184380.2|184474.5|184384.5|184461.9|184371.9|25
1739364990000|2025-02-12 12:56:30|184476.9|184386.9|184480.6|184390.6|184492.2|184402.2|184471.3|184381.3|21
1739365000000|2025-02-12 12:56:40|184476.6|184386.6|184469.8|184379.8|184480.3|184390.3|184456.3|184366.3|25
1739365010000|2025-02-12 12:56:50|184466.7|184376.7|184471.4|184381.4|184471.4|184381.4|184463.8|184373.8|15
1739365020000|2025-02-12 12:57:00|184464.4|184374.4|184481.7|184391.7|184482.7|184392.7|184463|184373|12
1739365030000|2025-02-12 12:57:10|184476.1|184386.1|184490.9|184400.9|184498.7|184408.7|184476.1|184386.1|16
1739365040000|2025-02-12 12:57:20|184495|184405|184489.8|184399.8|184498.6|184408.6|184486.9|184396.9|13
1739365050000|2025-02-12 12:57:30|184494|184404|184491.5|184401.5|184496.2|184406.2|184488.3|184398.3|8
1739365060000|2025-02-12 12:57:40|184494.5|184404.5|184493|184403|184494.5|184404.5|184486.7|184396.7|12
1739365070000|2025-02-12 12:57:50|184488|184398|184495.3|184405.3|184496.7|184406.7|184488|184398|12
1739365080000|2025-02-12 12:58:00|184500.8|184410.8|184491.7|184401.7|184518.8|184428.8|184490.5|184400.5|19
1739365090000|2025-02-12 12:58:10|184489.3|184399.3|184504.3|184414.3|184511.1|184421.1|184489.3|184399.3|18
1739365100000|2025-02-12 12:58:20|184503.4|184413.4|184425.5|184335.5|184503.4|184413.4|184407.5|184317.5|37
1739365110000|2025-02-12 12:58:30|184422.4|184332.4|184419.6|184329.6|184444.2|184354.2|184372.1|184282.1|36
1739365120000|2025-02-12 12:58:40|184408.8|184318.8|184400.4|184310.4|184429.6|184339.6|184390.9|184300.9|34
1739365130000|2025-02-12 12:58:50|184397.7|184307.7|184421.3|184331.3|184431|184341|184397.7|184307.7|23
1739365140000|2025-02-12 12:59:00|184425|184335|184421.3|184331.3|184429.4|184339.4|184420.2|184330.2|30
1739365150000|2025-02-12 12:59:10|184424.2|184334.2|184434.8|184344.8|184446.8|184356.8|184419.9|184329.9|23
1739365160000|2025-02-12 12:59:20|184437.3|184347.3|184442|184352|184446.6|184356.6|184432.1|184342.1|25
1739365170000|2025-02-12 12:59:30|184442.6|184352.6|184449|184359|184455|184365|184441.4|184351.4|21
1739365180000|2025-02-12 12:59:40|184448.8|184358.8|184464.8|184374.8|184465.5|184375.5|184444.4|184354.4|29
1739365190000|2025-02-12 12:59:50|184460|184370|184459.5|184369.5|184466.4|184376.4|184457.5|184367.5|14
1739365200000|2025-02-12 13:00:00|184462.4|184372.4|184508.7|184418.7|184512.8|184422.8|184462.4|184372.4|31
1739365210000|2025-02-12 13:00:10|184502.1|184412.1|184504.7|184414.7|184506.9|184416.9|184497.2|184407.2|19
1739365220000|2025-02-12 13:00:20|184505.2|184415.2|184505.2|184415.2|184505.2|184415.2|184500.1|184410.1|21
1739365230000|2025-02-12 13:00:30|184503.2|184413.2|184497.8|184407.8|184503.2|184413.2|184495.9|184405.9|9
1739365240000|2025-02-12 13:00:40|184494.9|184404.9|184494|184404|184503.2|184413.2|184492.3|184402.3|18
1739365250000|2025-02-12 13:00:50|184488|184398|184482.6|184392.6|184497.1|184407.1|184468.5|184378.5|30
1739365260000|2025-02-12 13:01:00|184490.2|184400.2|184497.7|184407.7|184506.6|184416.6|184490.2|184400.2|29
1739365270000|2025-02-12 13:01:10|184499.8|184409.8|184493.9|184403.9|184500.8|184410.8|184483.7|184393.7|33
1739365280000|2025-02-12 13:01:20|184496.1|184406.1|184484.1|184394.1|184501.5|184411.5|184480.9|184390.9|29
1739365290000|2025-02-12 13:01:30|184484.3|184394.3|184480.4|184390.4|184484.3|184394.3|184473.1|184383.1|12
1739365300000|2025-02-12 13:01:40|184478.3|184388.3|184493.2|184403.2|184495.1|184405.1|184472.4|184382.4|18
1739365310000|2025-02-12 13:01:50|184495.4|184405.4|184499.5|184409.5|184501.3|184411.3|184493.1|184403.1|23
1739365320000|2025-02-12 13:02:00|184499.6|184409.6|184503.9|184413.9|184505.9|184415.9|184496.1|184406.1|20
1739365330000|2025-02-12 13:02:10|184504.3|184414.3|184517.3|184427.3|184521.8|184431.8|184504.3|184414.3|19
1739365340000|2025-02-12 13:02:20|184512.5|184422.5|184516.7|184426.7|184516.7|184426.7|184510|184420|16
1739365350000|2025-02-12 13:02:30|184514.5|184424.5|184505.9|184415.9|184516.6|184426.6|184502.3|184412.3|26
1739365360000|2025-02-12 13:02:40|184509.5|184419.5|184513.5|184423.5|184525.7|184435.7|184504.5|184414.5|26
1739365370000|2025-02-12 13:02:50|184529|184439|184538|184448|184549.5|184459.5|184520.8|184430.8|24
1739365380000|2025-02-12 13:03:00|184532.2|184442.2|184525|184435|184552.4|184462.4|184519.7|184429.7|9
1739365390000|2025-02-12 13:03:10|184524.6|184434.6|184522.8|184432.8|184527.4|184437.4|184518.4|184428.4|24
1739365400000|2025-02-12 13:03:20|184520.2|184430.2|184527.9|184437.9|184528|184438|184518|184428|9
1739365410000|2025-02-12 13:03:30|184527.4|184437.4|184526.7|184436.7|184527.4|184437.4|184522.6|184432.6|6
1739365420000|2025-02-12 13:03:40|184524.6|184434.6|184524.5|184434.5|184525.1|184435.1|184516.2|184426.2|13
1739365430000|2025-02-12 13:03:50|184526.6|184436.6|184521.3|184431.3|184537.4|184447.4|184521.3|184431.3|14
1739365440000|2025-02-12 13:04:00|184518.8|184428.8|184521.7|184431.7|184524.1|184434.1|184518.8|184428.8|7
1739365450000|2025-02-12 13:04:10|184524.3|184434.3|184535|184445|184535|184445|184524.3|184434.3|5
1739365460000|2025-02-12 13:04:20|184537.2|184447.2|184532.7|184442.7|184539.3|184449.3|184532.7|184442.7|9
1739365470000|2025-02-12 13:04:30|184534.6|184444.6|184525.6|184435.6|184534.6|184444.6|184525.6|184435.6|3
1739365480000|2025-02-12 13:04:40|184529.5|184439.5|184554.3|184464.3|184554.3|184464.3|184524.7|184434.7|6
1739365490000|2025-02-12 13:04:50|184548.5|184458.5|184539|184449|184553|184463|184539|184449|6
1739365500000|2025-02-12 13:05:00|184530.8|184440.8|184548.6|184458.6|184561.4|184471.4|184524.6|184434.6|16
1739365510000|2025-02-12 13:05:10|184552.3|184462.3|184566.1|184476.1|184566.1|184476.1|184549.4|184459.4|5
1739365520000|2025-02-12 13:05:20|184562|184472|184560.9|184470.9|184564.1|184474.1|184554.9|184464.9|8
1739365530000|2025-02-12 13:05:30|184558.4|184468.4|184573.2|184483.2|184573.2|184483.2|184558.4|184468.4|7
1739365540000|2025-02-12 13:05:40|184571.2|184481.2|184569.7|184479.7|184571.2|184481.2|184565.1|184475.1|8
1739365550000|2025-02-12 13:05:50|184568.2|184478.2|184566.4|184476.4|184569.8|184479.8|184549.1|184459.1|10
1739365560000|2025-02-12 13:06:00|184564.3|184474.3|184568.4|184478.4|184576|184486|184564.3|184474.3|15
1739365570000|2025-02-12 13:06:10|184565.9|184475.9|184569.3|184479.3|184569.3|184479.3|184560.1|184470.1|8
1739365580000|2025-02-12 13:06:20|184572.5|184482.5|184567.4|184477.4|184574.7|184484.7|184567.4|184477.4|5
1739365590000|2025-02-12 13:06:30|184564.6|184474.6|184565.3|184475.3|184565.3|184475.3|184560.5|184470.5|4
1739365600000|2025-02-12 13:06:40|184563.1|184473.1|184568.2|184478.2|184571.1|184481.1|184563.1|184473.1|5
1739365610000|2025-02-12 13:06:50|184571.3|184481.3|184572.6|184482.6|184574.6|184484.6|184571.3|184481.3|3
1739365620000|2025-02-12 13:07:00|184574.8|184484.8|184577.9|184487.9|184584.5|184494.5|184574.8|184484.8|5
1739365630000|2025-02-12 13:07:10|184581.7|184491.7|184584.4|184494.4|184584.4|184494.4|184581.7|184491.7|2
1739365640000|2025-02-12 13:07:20|184588.8|184498.8|184587.8|184457.8|184594.3|184504.3|184566.6|184455.7|16
1739365650000|2025-02-12 13:07:30|184584.9|184454.9|184564.7|184474.7|184584.9|184474.7|184560.1|184454.9|8
1739365660000|2025-02-12 13:07:40|184567.4|184477.4|184579.1|184489.1|184579.1|184489.1|184561.7|184471.7|9
1739365670000|2025-02-12 13:07:50|184581.1|184491.1|184580.7|184490.7|184589.6|184499.6|184580.7|184490.7|12
1739365680000|2025-02-12 13:08:00|184583|184493|184592.6|184502.6|184592.8|184502.8|184583|184493|6
1739365690000|2025-02-12 13:08:10|184590.5|184500.5|184594.4|184504.4|184594.4|184504.4|184590.5|184500.5|2
1739365700000|2025-02-12 13:08:20|184604.2|184514.2|184611.1|184521.1|184611.9|184521.9|184604.2|184514.2|13
1739365710000|2025-02-12 13:08:30|184613.3|184523.3|184595.3|184505.3|184613.3|184523.3|184595.3|184505.3|10
1739365720000|2025-02-12 13:08:40|184597.3|184507.3|184600|184510|184600|184510|184597.3|184507.3|2
1739365730000|2025-02-12 13:08:50|184597.9|184507.9|184602.9|184512.9|184602.9|184512.9|184588.6|184498.6|19
1739365740000|2025-02-12 13:09:00|184599.5|184509.5|184599|184509|184600.1|184510.1|184594|184504|7
1739365750000|2025-02-12 13:09:10|184601.7|184511.7|184599.7|184509.7|184601.7|184511.7|184599.7|184509.7|2
1739365760000|2025-02-12 13:09:20|184601.7|184511.7|184601.4|184511.4|184602.5|184512.5|184591.6|184501.6|13
1739365770000|2025-02-12 13:09:30|184603.4|184513.4|184609.3|184519.3|184609.3|184519.3|184603.4|184513.4|4
1739365780000|2025-02-12 13:09:40|184611.8|184521.8|184635.9|184505.9|184635.9|184525.8|184611.8|184505.9|4
1739365790000|2025-02-12 13:09:50|184635|184505|184634.3|184504.3|184635.3|184505.3|184633.1|184503.1|7
1739365800000|2025-02-12 13:10:00|184633.3|184503.3|184624.2|184494.2|184634.4|184504.4|184624.2|184494.2|7
1739365810000|2025-02-12 13:10:10|184619.5|184489.5|184631.9|184501.9|184643.4|184513.4|184614.8|184484.8|9
1739365820000|2025-02-12 13:10:20|184624.4|184494.4|184612.3|184522.3|184632.9|184522.5|184603.5|184494.4|13
1739365830000|2025-02-12 13:10:30|184614.6|184524.6|184608.1|184518.1|184614.6|184524.6|184608.1|184518.1|5
1739365840000|2025-02-12 13:10:40|184610.5|184520.5|184615.8|184525.8|184615.8|184525.8|184610.5|184520.5|5
1739365860000|2025-02-12 13:11:00|184613.8|184523.8|184613.8|184523.8|184613.8|184523.8|184613.8|184523.8|1
1739365870000|2025-02-12 13:11:10|184610.8|184520.8|184610.5|184520.5|184612.8|184522.8|184608.2|184518.2|5
1739365880000|2025-02-12 13:11:20|184607.5|184517.5|184600.1|184510.1|184607.5|184517.5|184589|184499|10
1739365890000|2025-02-12 13:11:30|184604.7|184514.7|184594.4|184504.4|184604.7|184514.7|184594.4|184504.4|5
1739365900000|2025-02-12 13:11:40|184597.7|184507.7|184600.6|184510.6|184602.8|184512.8|184597.7|184507.7|4
1739365910000|2025-02-12 13:11:50|184598.2|184508.2|184599.9|184509.9|184599.9|184509.9|184598.2|184508.2|2
1739365920000|2025-02-12 13:12:00|184599.4|184509.4|184598|184508|184601|184511|184596.5|184506.5|5
1739365930000|2025-02-12 13:12:10|184599.2|184509.2|184589.1|184499.1|184599.2|184509.2|184583.8|184493.8|7
1739365940000|2025-02-12 13:12:20|184590.9|184500.9|184594.6|184504.6|184594.6|184504.6|184590.9|184500.9|3
1739365950000|2025-02-12 13:12:30|184595.6|184505.6|184588.1|184498.1|184595.6|184505.6|184588.1|184498.1|2
1739365970000|2025-02-12 13:12:50|184583|184493|184599.7|184509.7|184601.9|184511.9|184583|184493|4
1739365980000|2025-02-12 13:13:00|184601.8|184511.8|184605|184515|184608|184518|184601.8|184511.8|7
1739365990000|2025-02-12 13:13:10|184601.9|184511.9|184598.5|184508.5|184604.2|184514.2|184598.5|184508.5|6
1739366000000|2025-02-12 13:13:20|184597.4|184507.4|184581.6|184491.6|184597.4|184507.4|184581.6|184491.6|3
1739366010000|2025-02-12 13:13:30|184584|184494|184582.3|184492.3|184592.6|184502.6|184582.3|184492.3|6
1739366020000|2025-02-12 13:13:40|184587.1|184497.1|184600.8|184510.8|184600.8|184510.8|184582.8|184492.8|7
1739366030000|2025-02-12 13:13:50|184599.7|184509.7|184601|184511|184601.1|184511.1|184598.6|184508.6|4
1739366040000|2025-02-12 13:14:00|184599.7|184509.7|184617.9|184527.9|184617.9|184527.9|184599.7|184509.7|9
1739366050000|2025-02-12 13:14:10|184615.4|184525.4|184615.8|184525.8|184618.4|184528.4|184615.4|184525.4|3
1739366060000|2025-02-12 13:14:20|184625.1|184535.1|184626.4|184536.4|184626.4|184536.4|184625.1|184535.1|2
1739366070000|2025-02-12 13:14:30|184621.8|184531.8|184610.7|184520.7|184621.8|184531.8|184610.7|184520.7|3
1739366080000|2025-02-12 13:14:40|184613.5|184523.5|184617.4|184527.4|184617.4|184527.4|184613.5|184523.5|4
1739366090000|2025-02-12 13:14:50|184628|184538|184626.8|184536.8|184628|184538|184626.8|184536.8|2
1739366100000|2025-02-12 13:15:00|184626.2|184536.2|184630.2|184540.2|184630.2|184540.2|184626.2|184536.2|2
1739366110000|2025-02-12 13:15:10|184634.6|184544.6|184614.2|184524.2|184639.9|184549.9|184614.2|184524.2|4
1739366120000|2025-02-12 13:15:20|184608.9|184518.9|184595.5|184505.5|184613.5|184523.5|184595.5|184505.5|5
1739366130000|2025-02-12 13:15:30|184600|184510|184597.2|184507.2|184612.7|184522.7|184597.2|184507.2|9
1739366140000|2025-02-12 13:15:40|184605|184515|184630|184540|184630|184540|184605|184515|4
1739366150000|2025-02-12 13:15:50|184623.5|184533.5|184623.5|184533.5|184623.5|184533.5|184623.5|184533.5|1
1739366160000|2025-02-12 13:16:00|184629.7|184539.7|184629|184539|184629.7|184539.7|184622.6|184532.6|4
1739366170000|2025-02-12 13:16:10|184619.9|184529.9|184627.7|184537.7|184634.9|184544.9|184619.9|184529.9|10
1739366180000|2025-02-12 13:16:20|184629.6|184539.6|184654.7|184564.7|184654.7|184564.7|184629.6|184539.6|5
1739366190000|2025-02-12 13:16:30|184654.6|184564.6|184637|184547|184659.3|184569.3|184628.4|184538.4|18
1739366200000|2025-02-12 13:16:40|184641.5|184551.5|184639.4|184549.4|184651.1|184561.1|184639.4|184549.4|16
1739366210000|2025-02-12 13:16:50|184643.8|184553.8|184660.7|184570.7|184672.6|184582.6|184638.7|184548.7|15
1739366220000|2025-02-12 13:17:00|184649.3|184559.3|184646.3|184556.3|184650.8|184560.8|184639.7|184549.7|9
1739366230000|2025-02-12 13:17:10|184642.1|184552.1|184631|184541|184647.2|184557.2|184617|184527|8
1739366240000|2025-02-12 13:17:20|184634.7|184544.7|184634.7|184544.7|184634.7|184544.7|184634.7|184544.7|1
1739366250000|2025-02-12 13:17:30|184638.6|184548.6|184642.6|184552.6|184656.7|184566.7|184628.4|184538.4|8
1739366260000|2025-02-12 13:17:40|184637.8|184547.8|184638.4|184548.4|184638.4|184548.4|184622.8|184532.8|5
1739366270000|2025-02-12 13:17:50|184633.5|184543.5|184615.2|184525.2|184633.5|184543.5|184609.9|184519.9|8
1739366280000|2025-02-12 13:18:00|184620.6|184530.6|184617.2|184527.2|184622.6|184532.6|184612.7|184522.7|5
1739366290000|2025-02-12 13:18:10|184623|184533|184633.4|184543.4|184633.4|184543.4|184623|184533|5
1739366310000|2025-02-12 13:18:30|184628.5|184538.5|184632.1|184542.1|184632.6|184542.6|184620.7|184530.7|4
1739366320000|2025-02-12 13:18:40|184622.9|184532.9|184628.6|184538.6|184633.3|184543.3|184620.5|184530.5|8
1739366330000|2025-02-12 13:18:50|184633.2|184543.2|184629.1|184539.1|184633.2|184543.2|184629.1|184539.1|2
1739366340000|2025-02-12 13:19:00|184631.3|184541.3|184631.7|184541.7|184635.6|184545.6|184622.5|184532.5|8
1739366350000|2025-02-12 13:19:10|184635.8|184545.8|184635.8|184545.8|184635.8|184545.8|184635.8|184545.8|1
1739366360000|2025-02-12 13:19:20|184630.4|184540.4|184622.4|184532.4|184634.8|184544.8|184622.4|184532.4|4
1739366370000|2025-02-12 13:19:30|184617.9|184527.9|184620.2|184530.2|184622.9|184532.9|184617.9|184527.9|8
1739366380000|2025-02-12 13:19:40|184622.2|184532.2|184623.6|184533.6|184623.6|184533.6|184621.4|184531.4|4
1739366390000|2025-02-12 13:19:50|184625.7|184535.7|184634.6|184544.6|184634.6|184544.6|184625.7|184535.7|3
1739366400000|2025-02-12 13:20:00|184627.2|184537.2|184621.8|184531.8|184627.2|184537.2|184618.1|184528.1|12
1739366410000|2025-02-12 13:20:10|184621.5|184531.5|184615.2|184525.2|184621.5|184531.5|184609.5|184519.5|10
1739366420000|2025-02-12 13:20:20|184608.6|184518.6|184635.3|184545.3|184635.3|184545.3|184608.6|184518.6|4
1739366430000|2025-02-12 13:20:30|184622.7|184532.7|184607.7|184517.7|184643.1|184553.1|184603.1|184513.1|9
1739366440000|2025-02-12 13:20:40|184602.5|184512.5|184612.9|184522.9|184613.7|184523.7|184583.7|184493.7|15
1739366450000|2025-02-12 13:20:50|184614|184524|184563.9|184473.9|184614|184524|184550.8|184460.8|16
1739366460000|2025-02-12 13:21:00|184553.4|184463.4|184542.9|184452.9|184571.7|184481.7|184542.9|184452.9|18
1739366470000|2025-02-12 13:21:10|184544.7|184454.7|184540.7|184450.7|184547.1|184457.1|184527|184437|13
1739366480000|2025-02-12 13:21:20|184544.4|184454.4|184554.5|184464.5|184560|184470|184535.6|184445.6|18
1739366490000|2025-02-12 13:21:30|184560.6|184470.6|184580.5|184490.5|184580.5|184490.5|184560.6|184470.6|7
1739366500000|2025-02-12 13:21:40|184576.6|184486.6|184584.5|184494.5|184584.5|184494.5|184568.5|184478.5|9
1739366510000|2025-02-12 13:21:50|184577.5|184487.5|184582.5|184492.5|184585.6|184495.6|184567.5|184477.5|17
1739366520000|2025-02-12 13:22:00|184578.7|184488.7|184594.2|184504.2|184594.2|184504.2|184571.6|184481.6|15
1739366530000|2025-02-12 13:22:10|184587.7|184497.7|184578.7|184488.7|184591.1|184501.1|184577.2|184487.2|13
1739366540000|2025-02-12 13:22:20|184584.4|184494.4|184585|184495|184590.6|184500.6|184576.5|184486.5|11
1739366550000|2025-02-12 13:22:30|184581.2|184491.2|184587.4|184497.4|184593.6|184503.6|184573.5|184483.5|9
1739366560000|2025-02-12 13:22:40|184593.6|184503.6|184588.3|184498.3|184596.1|184506.1|184584.5|184494.5|5
1739366570000|2025-02-12 13:22:50|184582.5|184492.5|184581.6|184491.6|184596.7|184506.7|184581.6|184491.6|11
1739366580000|2025-02-12 13:23:00|184589.9|184499.9|184601.3|184511.3|184601.5|184511.5|184580.9|184490.9|11
1739366590000|2025-02-12 13:23:10|184597.6|184507.6|184597.6|184507.6|184605.7|184515.7|184597.6|184507.6|6
1739366600000|2025-02-12 13:23:20|184602.4|184512.4|184594.3|184504.3|184602.4|184512.4|184594.3|184504.3|6
1739366610000|2025-02-12 13:23:30|184598.9|184508.9|184594.5|184504.5|184598.9|184508.9|184591.1|184501.1|5
1739366630000|2025-02-12 13:23:50|184599|184509|184610.7|184520.7|184621.1|184531.1|184599|184509|10
1739366640000|2025-02-12 13:24:00|184610|184520|184605.5|184515.5|184610|184520|184605.5|184515.5|3
1739366650000|2025-02-12 13:24:10|184604.5|184514.5|184604.1|184514.1|184608.8|184518.8|184604.1|184514.1|11
1739366660000|2025-02-12 13:24:20|184603|184513|184604.5|184514.5|184604.5|184514.5|184603|184513|2
1739366670000|2025-02-12 13:24:30|184603.5|184513.5|184601.3|184511.3|184603.5|184513.5|184601.3|184511.3|2
1739366680000|2025-02-12 13:24:40|184599.1|184509.1|184592|184502|184601.4|184511.4|184590.4|184500.4|18
1739366690000|2025-02-12 13:24:50|184598.2|184508.2|184592.1|184502.1|184603.1|184513.1|184592.1|184502.1|8
1739366700000|2025-02-12 13:25:00|184598.8|184508.8|184615.6|184525.6|184615.6|184525.6|184598.8|184508.8|8
1739366710000|2025-02-12 13:25:10|184618.5|184528.5|184614.1|184524.1|184618.5|184528.5|184607.4|184517.4|10
1739366720000|2025-02-12 13:25:20|184610.8|184520.8|184605|184515|184615.3|184525.3|184601.3|184511.3|7
1739366730000|2025-02-12 13:25:30|184600.6|184510.6|184603.1|184513.1|184603.1|184513.1|184600.6|184510.6|2
1739366740000|2025-02-12 13:25:40|184605.6|184515.6|184601.2|184511.2|184605.6|184515.6|184596.4|184506.4|3
1739366750000|2025-02-12 13:25:50|184606.9|184516.9|184561.1|184471.1|184606.9|184516.9|184561.1|184471.1|8
1739366760000|2025-02-12 13:26:00|184568.7|184478.7|184563.3|184473.3|184568.7|184478.7|184563.3|184473.3|2
1739366770000|2025-02-12 13:26:10|184570.6|184480.6|184564.9|184474.9|184570.6|184480.6|184564.9|184474.9|2
1739366780000|2025-02-12 13:26:20|184570.6|184480.6|184563.9|184473.9|184572.9|184482.9|184563.9|184473.9|4
1739366810000|2025-02-12 13:26:50|184559.3|184469.3|184556.7|184466.7|184562.3|184472.3|184542.1|184452.1|10
1739366820000|2025-02-12 13:27:00|184561.5|184471.5|184563.5|184473.5|184563.5|184473.5|184559.2|184469.2|3
1739366830000|2025-02-12 13:27:10|184558|184468|184559.2|184469.2|184559.2|184469.2|184552.2|184462.2|3
1739366840000|2025-02-12 13:27:20|184553.4|184463.4|184551|184461|184579.6|184489.6|184551|184461|14
1739366860000|2025-02-12 13:27:40|184556.4|184466.4|184556.4|184466.4|184556.4|184466.4|184556.4|184466.4|1
1739366870000|2025-02-12 13:27:50|184561.7|184471.7|184554.6|184464.6|184571.3|184481.3|184554.6|184464.6|5
1739366880000|2025-02-12 13:28:00|184545|184455|184550.2|184460.2|184552.6|184462.6|184538.4|184448.4|18
1739366890000|2025-02-12 13:28:10|184546|184456|184537.5|184447.5|184550.3|184460.3|184524|184434|21
1739366900000|2025-02-12 13:28:20|184546.8|184456.8|184549.9|184459.9|184551.1|184461.1|184524.5|184434.5|25
1739366910000|2025-02-12 13:28:30|184531.7|184441.7|184540|184450|184547.3|184457.3|184524.4|184434.4|10
1739366920000|2025-02-12 13:28:40|184548.4|184458.4|184544.3|184454.3|184552.9|184462.9|184539.7|184449.7|14
1739366930000|2025-02-12 13:28:50|184536.8|184446.8|184551.8|184461.8|184551.8|184461.8|184536.8|184446.8|7
1739366940000|2025-02-12 13:29:00|184538.7|184448.7|184560.8|184430.8|184576.8|184463.7|184533.9|184429.4|27
1739366950000|2025-02-12 13:29:10|184564.9|184434.9|184567.3|184437.3|184569.6|184439.6|184553.8|184423.8|15
1739366960000|2025-02-12 13:29:20|184559.5|184429.5|184572.4|184442.4|184572.4|184442.4|184556.4|184426.4|12
1739366970000|2025-02-12 13:29:30|184544.7|184414.7|184551.1|184421.1|184562.8|184432.8|184531.7|184401.7|10
1739366980000|2025-02-12 13:29:40|184570.9|184408.2|184544|184414|184582|184414|184544|184408.2|3
1739366990000|2025-02-12 13:29:50|184537.4|184407.4|184607.3|184357.1|184607.3|184413.1|184537.4|184357.1|19
1739367000000|2025-02-12 13:30:00|185069|184727|185422.1|185187.5|185529.6|185291.6|185069|184727|28
1739367010000|2025-02-12 13:30:10|185443.6|185172.7|185499.5|185261.9|185561.2|185376.4|185443.6|185172.7|23
1739367020000|2025-02-12 13:30:20|185517.9|185280.3|185700.3|185462.7|185754.2|185516.6|185517.9|185280.3|9
1739367030000|2025-02-12 13:30:30|185720.3|185482.7|185610.1|185480.1|185720.3|185513.9|185557.6|185338.2|23
1739367040000|2025-02-12 13:30:40|185620.6|185490.6|185509|185379|185709.3|185490.6|185508.9|185378.9|23
1739367050000|2025-02-12 13:30:50|185509.1|185379.1|185487.2|185249.6|185544.9|185414.9|185480.1|185249.6|26
1739367060000|2025-02-12 13:31:00|185506.6|185269|185469.5|185257.8|185506.6|185269|185456.9|185246|10
1739367070000|2025-02-12 13:31:10|185465.8|185257.7|185392.2|185262.2|185465.8|185271.5|185391.9|185257.4|21
1739367080000|2025-02-12 13:31:20|185398.8|185268.8|185325.5|185087.9|185413.5|185268.8|185325.5|185087.9|26
1739367090000|2025-02-12 13:31:30|185304.5|185066.9|185265.9|185028.3|185305.8|185068.2|185244.7|185007.1|13
1739367100000|2025-02-12 13:31:40|185305.6|185068|185250.3|185120.3|185327.6|185120.3|185250.3|185068|5
1739367110000|2025-02-12 13:31:50|185239.3|185109.3|185333.7|185203.7|185348.4|185218.4|185238.7|185108.7|14
1739367120000|2025-02-12 13:32:00|185349.6|185219.6|185342.6|185212.6|185350.9|185220.9|185332|185202|15
1739367130000|2025-02-12 13:32:10|185314.2|185184.2|185349|185219|185382|185252|185314.2|185184.2|32
1739367140000|2025-02-12 13:32:20|185359.1|185229.1|185394|185264|185414.5|185284.5|185354.9|185224.9|16
1739367150000|2025-02-12 13:32:30|185411|185281|185351.7|185221.7|185411|185281|185338.5|185208.5|25
1739367160000|2025-02-12 13:32:40|185343.5|185213.5|185342.7|185212.7|185368.3|185238.3|185316.7|185186.7|17
1739367170000|2025-02-12 13:32:50|185343|185213|185382.3|185252.3|185384.4|185254.4|185333|185203|18
1739367180000|2025-02-12 13:33:00|185373.3|185243.3|185431.3|185301.3|185441.9|185311.9|185373.3|185243.3|16
1739367190000|2025-02-12 13:33:10|185441.7|185311.7|185480.9|185350.9|185485.2|185355.2|185415.1|185285.1|18
1739367200000|2025-02-12 13:33:20|185478.9|185348.9|185473.1|185343.1|185479.1|185349.1|185471.2|185341.2|14
1739367210000|2025-02-12 13:33:30|185476.1|185346.1|185478.9|185348.9|185478.9|185374.1|185458.3|185343|12
1739367220000|2025-02-12 13:33:40|185483.3|185353.3|185543.8|185413.8|185558.4|185428.4|185481.2|185351.2|17
1739367230000|2025-02-12 13:33:50|185539.9|185409.9|185483.5|185353.5|185539.9|185409.9|185455.7|185353.5|28
1739367240000|2025-02-12 13:34:00|185482|185352|185523.2|185393.2|185523.2|185393.2|185477.4|185347.4|28
1739367250000|2025-02-12 13:34:10|185509.5|185379.5|185510.1|185420.1|185532.5|185420.1|185489.9|185374.3|34
1739367260000|2025-02-12 13:34:20|185518.7|185428.7|185473.7|185383.7|185532.6|185428.7|185473.7|185368.2|37
1739367270000|2025-02-12 13:34:30|185474.7|185384.7|185419.9|185289.9|185509.3|185384.7|185418.2|185288.2|22
1739367280000|2025-02-12 13:34:40|185408.7|185278.7|185403.3|185273.3|185422.5|185292.5|185401.8|185271.8|24
1739367290000|2025-02-12 13:34:50|185409|185279|185417.7|185287.7|185433.1|185303.1|185406|185276|24
1739367300000|2025-02-12 13:35:00|185406.4|185276.4|185389.8|185259.8|185474|185344|185389.8|185259.8|31
1739367310000|2025-02-12 13:35:10|185397.5|185267.5|185475.4|185345.4|185479|185349|185375.2|185264.3|22
1739367320000|2025-02-12 13:35:20|185482.6|185352.6|185468.4|185338.4|185493.7|185363.7|185459.2|185329.2|28
1739367330000|2025-02-12 13:35:30|185468.3|185338.3|185393.7|185263.7|185473.4|185343.4|185393.7|185263.7|16
1739367340000|2025-02-12 13:35:40|185389.1|185259.1|185486.4|185356.4|185498.7|185368.7|185389.1|185259.1|26
1739367350000|2025-02-12 13:35:50|185482.1|185352.1|185482.2|185352.2|185505.2|185375.2|185482.1|185352.1|29
1739367360000|2025-02-12 13:36:00|185489.3|185359.3|185522.8|185392.8|185527.2|185397.2|185489.1|185359.1|29
1739367370000|2025-02-12 13:36:10|185512.7|185382.7|185516.2|185386.2|185523.8|185393.8|185500.4|185370.4|24
1739367380000|2025-02-12 13:36:20|185510.4|185380.4|185486.1|185356.1|185510.4|185380.4|185478.4|185348.4|20
1739367390000|2025-02-12 13:36:30|185476.5|185346.5|185485.4|185355.4|185501.7|185371.7|185452|185322|21
1739367400000|2025-02-12 13:36:40|185489.9|185359.9|185476.2|185346.2|185493.2|185363.2|185466.4|185336.4|26
1739367410000|2025-02-12 13:36:50|185478.2|185348.2|185523|185393|185523|185393|185475.1|185345.1|21
1739367420000|2025-02-12 13:37:00|185523.2|185393.2|185623.6|185493.6|185635.6|185505.6|185517.7|185387.7|24
1739367430000|2025-02-12 13:37:10|185632.1|185502.1|185580.6|185490.6|185632.1|185528.7|185563|185471|25
1739367440000|2025-02-12 13:37:20|185585.9|185495.9|185647.1|185557.1|185647.1|185557.1|185581.1|185491.1|23
1739367450000|2025-02-12 13:37:30|185650.2|185560.2|185633.8|185543.8|185658.7|185560.2|185619.1|185509.5|19
1739367460000|2025-02-12 13:37:40|185636.5|185546.5|185607.8|185517.8|185643|185553|185571.1|185481.1|34
1739367470000|2025-02-12 13:37:50|185610.3|185520.3|185572.7|185482.7|185636.8|185524.5|185572.7|185482.7|28
1739367480000|2025-02-12 13:38:00|185571.7|185481.7|185561.4|185471.4|185601.1|185506.3|185561.4|185470|35
1739367490000|2025-02-12 13:38:10|185563.5|185473.5|185477.2|185387.2|185573.9|185483.9|185477.2|185387.2|30
1739367500000|2025-02-12 13:38:20|185470.7|185380.7|185485.9|185355.9|185485.9|185381.7|185448.8|185340.3|23
1739367510000|2025-02-12 13:38:30|185487.8|185357.8|185472.5|185382.5|185497.1|185402.8|185469.5|185357.8|30
1739367520000|2025-02-12 13:38:40|185469.9|185379.9|185491.8|185361.8|185498.8|185393|185469.9|185355.3|24
1739367530000|2025-02-12 13:38:50|185494.7|185364.7|185478.9|185348.9|185494.7|185370.2|185460.2|185346|22
1739367540000|2025-02-12 13:39:00|185481.1|185351.1|185488.3|185358.3|185488.3|185381.7|185444.4|185323|22
1739367550000|2025-02-12 13:39:10|185493.2|185363.2|185496.4|185366.4|185510.6|185380.6|185477.5|185347.5|21
1739367560000|2025-02-12 13:39:20|185512.3|185382.3|185499|185369|185524.9|185394.9|185494.2|185364.2|19
1739367570000|2025-02-12 13:39:30|185504.1|185374.1|185497.3|185367.3|185518.2|185415.7|185480.7|185350.7|20
1739367580000|2025-02-12 13:39:40|185499.7|185369.7|185485|185355|185506.4|185376.4|185474.5|185344.5|22
1739367590000|2025-02-12 13:39:50|185489.9|185359.9|185498.3|185408.3|185515.5|185425.5|185477.8|185347.8|15
1739367600000|2025-02-12 13:40:00|185500.4|185410.4|185578|185448|185598.3|185468.3|185491.5|185401.5|19
1739367610000|2025-02-12 13:40:10|185587.2|185457.2|185582.9|185452.9|185587.2|185457.2|185565.7|185435.7|22
1739367620000|2025-02-12 13:40:20|185578.7|185448.7|185584.1|185454.1|185585|185455|185570.6|185440.6|19
1739367630000|2025-02-12 13:40:30|185579.2|185449.2|185585.9|185455.9|185593|185463|185576.4|185446.4|13
1739367640000|2025-02-12 13:40:40|185547.6|185417.6|185570.1|185480.1|185570.1|185480.1|185491.7|185371.6|29
1739367650000|2025-02-12 13:40:50|185572.8|185482.8|185571.2|185481.2|185603.1|185505.6|185567.8|185455.9|24
1739367660000|2025-02-12 13:41:00|185570.2|185480.2|185530.1|185440.1|185572.4|185482.4|185526.9|185436.9|31
1739367670000|2025-02-12 13:41:10|185533.3|185443.3|185549.6|185459.6|185570|185470.5|185533.3|185414.3|29
1739367680000|2025-02-12 13:41:20|185553.9|185463.9|185586|185456|185595.9|185465.9|185536.7|185446.7|17
1739367690000|2025-02-12 13:41:30|185589.3|185459.3|185573|185483|185598.5|185483|185565.4|185452.4|19
1739367700000|2025-02-12 13:41:40|185579.2|185489.2|185578.9|185488.9|185584.5|185494.5|185571.9|185481.9|31
1739367710000|2025-02-12 13:41:50|185577.7|185487.7|185574.4|185484.4|185585|185495|185568.1|185478.1|24
1739367720000|2025-02-12 13:42:00|185572.2|185482.2|185560.1|185470.1|185583.5|185484.4|185522.3|185432.3|32
1739367730000|2025-02-12 13:42:10|185564.1|185474.1|185571.5|185481.5|185584.4|185490.8|185554|185444.8|33
1739367740000|2025-02-12 13:42:20|185572.8|185482.8|185589.4|185459.4|185607.5|185485.5|185570.4|185457.2|16
1739367750000|2025-02-12 13:42:30|185585|185455|185508.9|185378.9|185590.9|185460.9|185508.9|185378.9|30
1739367760000|2025-02-12 13:42:40|185509.3|185379.3|185530.6|185400.6|185537.6|185407.6|185499.5|185369.5|27
1739367770000|2025-02-12 13:42:50|185531.8|185401.8|185541.8|185411.8|185552.9|185422.9|185517.4|185387.4|25
1739367780000|2025-02-12 13:43:00|185546.7|185416.7|185537.8|185407.8|185557|185427|185529.1|185399.1|23
1739367790000|2025-02-12 13:43:10|185546.5|185416.5|185528.3|185398.3|185557.4|185427.4|185528|185398|19
1739367800000|2025-02-12 13:43:20|185528.7|185398.7|185511.7|185381.7|185528.7|185398.7|185501.9|185371.9|16
1739367810000|2025-02-12 13:43:30|185509.5|185379.5|185490.3|185360.3|185511.8|185381.8|185490.1|185360.1|23
1739367820000|2025-02-12 13:43:40|185492.7|185362.7|185497.7|185407.7|185502.3|185407.7|185469.9|185350.7|22
1739367830000|2025-02-12 13:43:50|185492.7|185402.7|185496.3|185406.3|185542.6|185452.6|185492.7|185402.7|9
1739367840000|2025-02-12 13:44:00|185490.1|185400.1|185478.2|185388.2|185490.1|185400.1|185454.5|185364.5|21
1739367850000|2025-02-12 13:44:10|185471|185381|185424.3|185334.3|185475.6|185385.6|185411.9|185321.9|18
1739367860000|2025-02-12 13:44:20|185417.1|185327.1|185390.2|185300.2|185433.6|185343.6|185390.1|185300.1|24
1739367870000|2025-02-12 13:44:30|185394.3|185304.3|185414.1|185324.1|185414.1|185324.1|185383.3|185293.3|12
1739367880000|2025-02-12 13:44:40|185413.6|185323.6|185425.1|185335.1|185431|185341|185413.6|185323.6|12
1739367890000|2025-02-12 13:44:50|185419.1|185329.1|185417|185327|185430.7|185340.7|185417|185327|10
1739367900000|2025-02-12 13:45:00|185407.8|185317.8|185409.7|185319.7|185428.1|185338.1|185399.9|185309.9|16
1739367910000|2025-02-12 13:45:10|185411.9|185321.9|185419.5|185329.5|185435.6|185345.6|185401.6|185311.6|14
1739367920000|2025-02-12 13:45:20|185412.6|185322.6|185380.7|185290.7|185422.5|185332.5|185363.2|185273.2|18
1739367930000|2025-02-12 13:45:30|185369.8|185279.8|185330.1|185240.1|185369.8|185279.8|185327|185218.6|25
1739367940000|2025-02-12 13:45:40|185333|185243|185346.1|185256.1|185357.1|185267.1|185327.7|185237.7|21
1739367950000|2025-02-12 13:45:50|185344.3|185254.3|185317.6|185187.6|185344.3|185254.3|185307.3|185187.6|19
1739367960000|2025-02-12 13:46:00|185319.3|185189.3|185321.7|185191.7|185329.4|185199.4|185318.4|185188.4|14
1739367970000|2025-02-12 13:46:10|185323|185193|185322.9|185192.9|185337.1|185207.1|185322.2|185192.2|11
1739367980000|2025-02-12 13:46:20|185323.9|185193.9|185320.7|185190.7|185328.7|185198.7|185320.7|185190.7|14
1739367990000|2025-02-12 13:46:30|185323.8|185193.8|185296.7|185166.7|185323.8|185193.8|185294.7|185164.7|8
1739368000000|2025-02-12 13:46:40|185296.9|185166.9|185284|185194|185303.9|185194|185284|185161.3|21
1739368010000|2025-02-12 13:46:50|185283.5|185193.5|185289.5|185199.5|185293.2|185203.2|185283.5|185193.5|9
1739368020000|2025-02-12 13:47:00|185315.7|185225.7|185302.2|185212.2|185315.7|185225.7|185296.5|185206.5|26
1739368030000|2025-02-12 13:47:10|185298.9|185208.9|185306.4|185216.4|185312.4|185222.4|185294.2|185204.2|14
1739368040000|2025-02-12 13:47:20|185307.2|185217.2|185280.3|185190.3|185314.6|185224.6|185279.5|185189.5|22
1739368050000|2025-02-12 13:47:30|185277.9|185187.9|185285.8|185195.8|185286.7|185196.7|185275.9|185185.9|8
1739368060000|2025-02-12 13:47:40|185284.7|185194.7|185280.2|185190.2|185286|185196|185280.2|185190.2|16
1739368070000|2025-02-12 13:47:50|185277.7|185187.7|185270.4|185180.4|185279.6|185189.6|185256.1|185166.1|16
1739368080000|2025-02-12 13:48:00|185267.9|185177.9|185261.9|185171.9|185274.1|185184.1|185250.7|185160.7|14
1739368090000|2025-02-12 13:48:10|185264.6|185174.6|185264.4|185174.4|185271.8|185181.8|185255.6|185165.6|16
1739368100000|2025-02-12 13:48:20|185262|185172|185267.5|185177.5|185267.5|185177.5|185255.8|185165.8|18
1739368110000|2025-02-12 13:48:30|185270.9|185180.9|185300.1|185210.1|185332.7|185242.7|185267.8|185177.8|30
1739368120000|2025-02-12 13:48:40|185302.5|185212.5|185352.9|185262.9|185369.3|185279.3|185302.5|185212.5|22
1739368130000|2025-02-12 13:48:50|185347.3|185257.3|185298.6|185208.6|185347.3|185257.3|185298.6|185208.6|22
1739368140000|2025-02-12 13:49:00|185293.4|185203.4|185295|185205|185299.5|185209.5|185288.5|185198.5|13
1739368150000|2025-02-12 13:49:10|185296.9|185206.9|185294|185204|185301.8|185211.8|185294|185204|8
1739368160000|2025-02-12 13:49:20|185295.1|185205.1|185316.6|185226.6|185316.6|185226.6|185294.3|185204.3|17
1739368170000|2025-02-12 13:49:30|185311.7|185221.7|185322.3|185232.3|185325.2|185235.2|185311.7|185221.7|14
1739368180000|2025-02-12 13:49:40|185320.8|185230.8|185347.8|185257.8|185348.7|185258.7|185320.1|185230.1|21
1739368190000|2025-02-12 13:49:50|185343.7|185253.7|185331.5|185241.5|185374.8|185284.8|185329.7|185239.7|24
1739368200000|2025-02-12 13:50:00|185337|185247|185366.9|185276.9|185369.3|185279.3|185321.9|185231.9|22
1739368210000|2025-02-12 13:50:10|185371.2|185281.2|185369.8|185279.8|185376|185286|185358.7|185268.7|8
1739368220000|2025-02-12 13:50:20|185362.4|185272.4|185334.3|185244.3|185367|185277|185317.5|185227.5|26
1739368230000|2025-02-12 13:50:30|185334.8|185244.8|185379.1|185289.1|185380.4|185290.4|185334.8|185244.8|19
1739368240000|2025-02-12 13:50:40|185374.9|185284.9|185405.2|185315.2|185420.5|185330.5|185366.8|185276.8|26
1739368250000|2025-02-12 13:50:50|185402.7|185312.7|185399.6|185309.6|185402.7|185312.7|185389.1|185299.1|22
1739368260000|2025-02-12 13:51:00|185361.3|185271.3|185403.8|185313.8|185408|185318|185356.8|185266.8|22
1739368270000|2025-02-12 13:51:10|185412.7|185322.7|185402.1|185312.1|185418.2|185328.2|185394.5|185304.5|27
1739368280000|2025-02-12 13:51:20|185397.6|185307.6|185469.4|185379.4|185469.4|185379.4|185397.6|185307.6|22
1739368290000|2025-02-12 13:51:30|185491.7|185401.7|185495.2|185405.2|185501.8|185411.8|185480.9|185390.9|9
1739368300000|2025-02-12 13:51:40|185503.6|185413.6|185501.4|185411.4|185507.5|185417.5|185496.7|185406.7|10
1739368310000|2025-02-12 13:51:50|185496|185406|185481.1|185391.1|185503.7|185413.7|185475.5|185385.5|15
1739368320000|2025-02-12 13:52:00|185486.1|185396.1|185498.9|185408.9|185498.9|185408.9|185471.5|185381.5|13
1739368330000|2025-02-12 13:52:10|185503.5|185413.5|185509.1|185419.1|185531.5|185441.5|185503.5|185413.5|20
1739368340000|2025-02-12 13:52:20|185504|185414|185506.4|185416.4|185510.7|185420.7|185504|185414|3
1739368350000|2025-02-12 13:52:30|185502.2|185412.2|185495|185405|185506.5|185416.5|185495|185405|4
1739368360000|2025-02-12 13:52:40|185473.5|185383.5|185521.6|185431.6|185532.7|185442.7|185473.5|185383.5|18
1739368370000|2025-02-12 13:52:50|185516.1|185426.1|185529.1|185439.1|185558.6|185468.6|185506|185416|17
1739368380000|2025-02-12 13:53:00|185528.3|185438.3|185524.8|185434.8|185535.7|185445.7|185520.3|185430.3|20
1739368390000|2025-02-12 13:53:10|185525.3|185435.3|185490.7|185400.7|185534.7|185444.7|185489.2|185399.2|21
1739368400000|2025-02-12 13:53:20|185484.9|185394.9|185482|185392|185489.5|185399.5|185474.9|185384.9|17
1739368410000|2025-02-12 13:53:30|185489.2|185399.2|185498.2|185408.2|185498.2|185408.2|185479.1|185389.1|14
1739368420000|2025-02-12 13:53:40|185509.1|185419.1|185496.9|185406.9|185532.2|185442.2|185496.9|185406.9|16
1739368430000|2025-02-12 13:53:50|185493.1|185403.1|185489.5|185399.5|185497.6|185407.6|185486.8|185396.8|15
1739368440000|2025-02-12 13:54:00|185484.8|185394.8|185476.7|185386.7|185492.1|185402.1|185476.7|185386.7|19
1739368450000|2025-02-12 13:54:10|185483|185393|185518.2|185428.2|185518.5|185428.5|185475.3|185385.3|22
1739368460000|2025-02-12 13:54:20|185520.2|185430.2|185511.3|185421.3|185521.9|185431.9|185499.1|185409.1|17
1739368470000|2025-02-12 13:54:30|185506.6|185416.6|185479.8|185389.8|185506.6|185416.6|185479.8|185389.8|12
1739368480000|2025-02-12 13:54:40|185484.7|185394.7|185483.6|185393.6|185505.6|185415.6|185483.6|185393.6|13
1739368490000|2025-02-12 13:54:50|185477.1|185387.1|185492.9|185402.9|185492.9|185402.9|185469|185379|22
1739368500000|2025-02-12 13:55:00|185488.1|185398.1|185496.4|185406.4|185496.4|185406.4|185488|185398|6
1739368510000|2025-02-12 13:55:10|185491.5|185401.5|185513.5|185423.5|185514|185424|185486.3|185396.3|11
1739368520000|2025-02-12 13:55:20|185494.9|185404.9|185480.4|185390.4|185497.1|185407.1|185454.2|185364.2|13
1739368530000|2025-02-12 13:55:30|185481|185391|185476.4|185386.4|185483.6|185393.6|185468.5|185378.5|23
1739368540000|2025-02-12 13:55:40|185478.6|185388.6|185473|185383|185478.6|185388.6|185471.6|185381.6|8
1739368550000|2025-02-12 13:55:50|185475.4|185385.4|185469|185379|185475.4|185385.4|185459.3|185369.3|23
1739368560000|2025-02-12 13:56:00|185472.4|185382.4|185431.8|185341.8|185476.4|185386.4|185422.8|185332.8|30
1739368570000|2025-02-12 13:56:10|185440.7|185350.7|185450.8|185360.8|185456.5|185366.5|185437.7|185347.7|26
1739368580000|2025-02-12 13:56:20|185446|185356|185451.3|185361.3|185454.1|185364.1|185436.1|185346.1|16
1739368590000|2025-02-12 13:56:30|185459.5|185369.5|185456.5|185366.5|185465.5|185375.5|185444.8|185354.8|18
1739368600000|2025-02-12 13:56:40|185452.2|185362.2|185477.3|185387.3|185477.3|185387.3|185451.2|185361.2|18
1739368610000|2025-02-12 13:56:50|185480.7|185390.7|185490.7|185400.7|185494.6|185404.6|185451.1|185361.1|18
1739368620000|2025-02-12 13:57:00|185491.8|185401.8|185502.4|185412.4|185510.8|185420.8|185485|185395|19
1739368630000|2025-02-12 13:57:10|185499.7|185409.7|185469.6|185379.6|185503.6|185413.6|185452|185362|30
1739368640000|2025-02-12 13:57:20|185472.1|185382.1|185462.2|185372.2|185473.8|185383.8|185459.9|185369.9|24
1739368650000|2025-02-12 13:57:30|185462.3|185372.3|185453|185363|185486.5|185396.5|185453|185363|28
1739368660000|2025-02-12 13:57:40|185449.2|185359.2|185452.7|185362.7|185459.9|185369.9|185440.5|185350.5|24
1739368670000|2025-02-12 13:57:50|185462.7|185372.7|185463.2|185373.2|185474.6|185384.6|185451.2|185361.2|22
1739368680000|2025-02-12 13:58:00|185457.9|185367.9|185454.8|185364.8|185462.5|185372.5|185440.6|185350.6|20
1739368690000|2025-02-12 13:58:10|185460.1|185370.1|185417.5|185327.5|185460.1|185370.1|185408.7|185318.7|32
1739368700000|2025-02-12 13:58:20|185419|185329|185398.8|185308.8|185419.3|185329.3|185398.7|185308.7|32
1739368710000|2025-02-12 13:58:30|185405.2|185315.2|185403.8|185313.8|185410.6|185320.6|185395.8|185305.8|15
1739368720000|2025-02-12 13:58:40|185408.1|185318.1|185404.4|185314.4|185418|185328|185404.4|185314.4|30
1739368730000|2025-02-12 13:58:50|185409.7|185319.7|185395.4|185305.4|185415.6|185325.6|185388|185298|33
1739368740000|2025-02-12 13:59:00|185392.4|185302.4|185382.8|185292.8|185396.5|185306.5|185374.5|185284.5|26
1739368750000|2025-02-12 13:59:10|185390.8|185300.8|185381.1|185291.1|185390.8|185300.8|185373.6|185283.6|24
1739368760000|2025-02-12 13:59:20|185385.9|185295.9|185396.8|185306.8|185396.8|185306.8|185375|185285|16
1739368770000|2025-02-12 13:59:30|185400.7|185310.7|185391.2|185301.2|185408.7|185318.7|185391.2|185301.2|21
1739368780000|2025-02-12 13:59:40|185395.5|185305.5|185387.2|185297.2|185398.7|185308.7|185387.2|185297.2|9
1739368790000|2025-02-12 13:59:50|185390.5|185300.5|185397.4|185307.4|185404.3|185314.3|185387.4|185297.4|11
1739368800000|2025-02-12 14:00:00|185398.3|185308.3|185402.7|185312.7|185460.6|185370.6|185395.5|185305.5|20
1739368810000|2025-02-12 14:00:10|185408|185318|185430.3|185340.3|185430.3|185340.3|185401.5|185311.5|17
1739368820000|2025-02-12 14:00:20|185435.6|185345.6|185475.9|185385.9|185479.8|185389.8|185435.6|185345.6|28
1739368830000|2025-02-12 14:00:30|185468.6|185378.6|185456.6|185366.6|185474.1|185384.1|185431.7|185341.7|17
1739368840000|2025-02-12 14:00:40|185466.3|185376.3|185469.3|185379.3|185489.7|185399.7|185458.3|185368.3|24
1739368850000|2025-02-12 14:00:50|185473.8|185383.8|185467.7|185377.7|185490.5|185400.5|185463.1|185373.1|24
1739368860000|2025-02-12 14:01:00|185462.5|185372.5|185486.9|185396.9|185494.2|185404.2|185457.8|185367.8|23
1739368870000|2025-02-12 14:01:10|185490.2|185400.2|185483.7|185393.7|185492|185402|185482.8|185392.8|17
1739368880000|2025-02-12 14:01:20|185487.5|185397.5|185483|185393|185491.8|185401.8|185482.2|185392.2|22
1739368890000|2025-02-12 14:01:30|185487.1|185397.1|185494.2|185404.2|185497.1|185407.1|185486.6|185396.6|13
1739368900000|2025-02-12 14:01:40|185502.7|185412.7|185550.4|185460.4|185556.5|185466.5|185494.5|185404.5|30
1739368910000|2025-02-12 14:01:50|185528.7|185438.7|185523.4|185433.4|185528.7|185438.7|185487.5|185397.5|30
1739368920000|2025-02-12 14:02:00|185520.6|185430.6|185525.3|185435.3|185536|185446|185500.6|185410.6|30
1739368930000|2025-02-12 14:02:10|185524|185434|185506.6|185416.6|185536.6|185446.6|185501.9|185411.9|27
1739368940000|2025-02-12 14:02:20|185503.2|185413.2|185481.9|185391.9|185504.7|185414.7|185480.2|185390.2|15
1739368950000|2025-02-12 14:02:30|185479.7|185389.7|185503.2|185413.2|185503.2|185413.2|185476.8|185386.8|20
1739368960000|2025-02-12 14:02:40|185499.7|185409.7|185498.4|185408.4|185509.9|185419.9|185498.3|185408.3|10
1739368970000|2025-02-12 14:02:50|185511|185421|185529.3|185439.3|185540.3|185450.3|185494.9|185404.9|20
1739368980000|2025-02-12 14:03:00|185535.5|185445.5|185551.4|185461.4|185554.1|185464.1|185522.8|185432.8|29
1739368990000|2025-02-12 14:03:10|185547.5|185457.5|185603|185513|185603|185513|185547.5|185457.5|10
1739369000000|2025-02-12 14:03:20|185597.4|185507.4|185643.3|185553.3|185658.2|185568.2|185594.3|185504.3|25
1739369010000|2025-02-12 14:03:30|185650.2|185560.2|185650.8|185560.8|185652.8|185562.8|185627|185537|31
1739369020000|2025-02-12 14:03:40|185643.8|185553.8|185617.9|185527.9|185643.8|185553.8|185611.4|185521.4|9
1739369030000|2025-02-12 14:03:50|185633.4|185543.4|185610.4|185520.4|185634.8|185544.8|185607|185517|10
1739369040000|2025-02-12 14:04:00|185612.9|185522.9|185623.9|185533.9|185633.2|185543.2|185612.9|185522.9|9
1739369050000|2025-02-12 14:04:10|185622|185532|185627.7|185537.7|185632.4|185542.4|185617.2|185527.2|10
1739369060000|2025-02-12 14:04:20|185619.3|185529.3|185616.1|185526.1|185624|185534|185604.8|185514.8|16
1739369070000|2025-02-12 14:04:30|185621.2|185531.2|185606|185516|185621.2|185531.2|185606|185516|5
1739369080000|2025-02-12 14:04:40|185608.5|185518.5|185618.2|185528.2|185626.8|185536.8|185608.5|185518.5|9
1739369090000|2025-02-12 14:04:50|185615.2|185525.2|185617.7|185527.7|185620.6|185530.6|185611.6|185521.6|6
1739369100000|2025-02-12 14:05:00|185615.1|185525.1|185644|185554|185654.9|185564.9|185609.4|185519.4|11
1739369110000|2025-02-12 14:05:10|185624.9|185534.9|185637.8|185547.8|185645.6|185555.6|185615.9|185525.9|13
1739369120000|2025-02-12 14:05:20|185644.6|185554.6|185639.4|185549.4|185644.6|185554.6|185636.5|185546.5|6
1739369130000|2025-02-12 14:05:30|185641.9|185551.9|185650|185560|185650|185560|185638.7|185548.7|4
1739369140000|2025-02-12 14:05:40|185646.9|185556.9|185641.6|185551.6|185647.3|185557.3|185641.4|185551.4|7
1739369150000|2025-02-12 14:05:50|185648.1|185558.1|185651.1|185561.1|185651.1|185561.1|185643.4|185553.4|10
1739369160000|2025-02-12 14:06:00|185646.9|185556.9|185702.6|185612.6|185707.5|185617.5|185642.7|185552.7|20
1739369170000|2025-02-12 14:06:10|185707.9|185617.9|185680.1|185590.1|185711.7|185621.7|185655.9|185565.9|26
1739369180000|2025-02-12 14:06:20|185684.8|185594.8|185665.7|185575.7|185684.8|185594.8|185661.7|185571.7|5
1739369190000|2025-02-12 14:06:30|185670.2|185580.2|185665|185575|185676.5|185586.5|185654.9|185564.9|13
1739369200000|2025-02-12 14:06:40|185670.2|185580.2|185671.8|185581.8|185675.3|185585.3|185670.2|185580.2|3
1739369210000|2025-02-12 14:06:50|185667|185577|185672.4|185582.4|185690.2|185600.2|185653.9|185563.9|20
1739369220000|2025-02-12 14:07:00|185667.7|185577.7|185655.9|185565.9|185674.6|185584.6|185646.9|185556.9|28
1739369230000|2025-02-12 14:07:10|185655.6|185565.6|185676.1|185586.1|185692.1|185602.1|185653.6|185563.6|21
1739369240000|2025-02-12 14:07:20|185668.5|185578.5|185656.8|185566.8|185672.5|185582.5|185651.1|185561.1|20
1739369250000|2025-02-12 14:07:30|185651.7|185561.7|185656.8|185566.8|185667.5|185577.5|185651.7|185561.7|18
1739369260000|2025-02-12 14:07:40|185649.6|185559.6|185651.4|185561.4|185655|185565|185642.5|185552.5|5
1739369270000|2025-02-12 14:07:50|185647.5|185557.5|185614|185524|185655.2|185565.2|185600.3|185510.3|23
1739369280000|2025-02-12 14:08:00|185603.3|185513.3|185624.4|185534.4|185628.5|185538.5|185595.6|185505.6|10
1739369290000|2025-02-12 14:08:10|185629.6|185539.6|185628.2|185538.2|185633.2|185543.2|185621.5|185531.5|11
1739369300000|2025-02-12 14:08:20|185626.3|185536.3|185615|185525|185626.3|185536.3|185615|185525|3
1739369310000|2025-02-12 14:08:30|185622.2|185532.2|185618.2|185528.2|185631.3|185541.3|185607.8|185517.8|7
1739369320000|2025-02-12 14:08:40|185621.4|185531.4|185622.6|185532.6|185631.8|185541.8|185619.5|185529.5|5
1739369330000|2025-02-12 14:08:50|185617.7|185527.7|185614.1|185524.1|185617.7|185527.7|185614.1|185524.1|2
1739369360000|2025-02-12 14:09:20|185619.6|185529.6|185625.2|185535.2|185631.3|185541.3|185619.6|185529.6|4
1739369370000|2025-02-12 14:09:30|185620.9|185530.9|185616|185526|185620.9|185530.9|185616|185526|2
1739369380000|2025-02-12 14:09:40|185609.7|185519.7|185609.7|185519.7|185609.7|185519.7|185609.7|185519.7|1
1739369390000|2025-02-12 14:09:50|185621.7|185531.7|185617|185527|185621.7|185531.7|185612.3|185522.3|5
1739369400000|2025-02-12 14:10:00|185614.9|185524.9|185602.4|185512.4|185618.6|185528.6|185602.4|185512.4|8
1739369410000|2025-02-12 14:10:10|185604|185514|185621.3|185531.3|185628.1|185538.1|185600.9|185510.9|14
1739369420000|2025-02-12 14:10:20|185616.3|185526.3|185610.7|185520.7|185622.1|185532.1|185603.8|185513.8|7
1739369430000|2025-02-12 14:10:30|185605.7|185515.7|185558.5|185468.5|185631|185541|185558.5|185468.5|22
1739369440000|2025-02-12 14:10:40|185562.4|185472.4|185602|185512|185605.4|185515.4|185562.4|185472.4|18
1739369450000|2025-02-12 14:10:50|185599|185509|185616.5|185526.5|185619.7|185529.7|185599|185509|10
1739369460000|2025-02-12 14:11:00|185613.6|185523.6|185628.6|185538.6|185640.3|185550.3|185612.9|185522.9|17
1739369470000|2025-02-12 14:11:10|185625.3|185535.3|185645.7|185555.7|185650.7|185560.7|185612.8|185522.8|13
1739369480000|2025-02-12 14:11:20|185649.4|185559.4|185643.7|185553.7|185649.4|185559.4|185633.5|185543.5|10
1739369490000|2025-02-12 14:11:30|185643.1|185553.1|185623.9|185533.9|185645.5|185555.5|185623.9|185533.9|12
1739369500000|2025-02-12 14:11:40|185626.1|185536.1|185637|185547|185645|185555|185617.5|185527.5|12
1739369510000|2025-02-12 14:11:50|185645.3|185555.3|185651.1|185561.1|185653.3|185563.3|185641.2|185551.2|19
1739369520000|2025-02-12 14:12:00|185646.3|185556.3|185632.8|185542.8|185646.3|185556.3|185631.4|185541.4|9
1739369530000|2025-02-12 14:12:10|185627.6|185537.6|185651.5|185561.5|185654.3|185564.3|185617.6|185527.6|11
1739369540000|2025-02-12 14:12:20|185643.9|185553.9|185655.7|185565.7|185663.3|185573.3|185643.9|185553.9|17
1739369550000|2025-02-12 14:12:30|185658.8|185568.8|185658.3|185568.3|185663.1|185573.1|185644.5|185554.5|21
1739369560000|2025-02-12 14:12:40|185656|185566|185646.2|185556.2|185658.6|185568.6|185645.5|185555.5|17
1739369570000|2025-02-12 14:12:50|185643.7|185553.7|185644.7|185554.7|185647.8|185557.8|185636.2|185546.2|18
1739369580000|2025-02-12 14:13:00|185651.8|185561.8|185635.7|185545.7|185654.2|185564.2|185635.2|185545.2|25
1739369590000|2025-02-12 14:13:10|185634.7|185544.7|185656.2|185566.2|185664|185574|185631.4|185541.4|21
1739369600000|2025-02-12 14:13:20|185665.7|185575.7|185684.8|185594.8|185689.2|185599.2|185665.7|185575.7|5
1739369610000|2025-02-12 14:13:30|185683.9|185593.9|185647.5|185557.5|185695.3|185605.3|185641.6|185551.6|28
1739369620000|2025-02-12 14:13:40|185651.5|185561.5|185637.3|185547.3|185651.5|185561.5|185632.9|185542.9|11
1739369630000|2025-02-12 14:13:50|185633.7|185543.7|185647.8|185557.8|185656.2|185566.2|185633.7|185543.7|17
1739369640000|2025-02-12 14:14:00|185666.1|185576.1|185644.4|185554.4|185666.1|185576.1|185639.6|185549.6|6
1739369650000|2025-02-12 14:14:10|185640|185550|185655.2|185565.2|185678.3|185588.3|185640|185550|17
1739369660000|2025-02-12 14:14:20|185664.7|185574.7|185680.5|185590.5|185685.8|185595.8|185656.4|185566.4|21
1739369670000|2025-02-12 14:14:30|185683|185593|185665.5|185575.5|185687.7|185597.7|185665.4|185575.4|33
1739369680000|2025-02-12 14:14:40|185672.6|185582.6|185644.5|185554.5|185673.1|185583.1|185644.5|185554.5|15
1739369690000|2025-02-12 14:14:50|185649.9|185559.9|185641.9|185551.9|185649.9|185559.9|185641.9|185551.9|3
1739369700000|2025-02-12 14:15:00|185645|185555|185652.4|185562.4|185662.4|185572.4|185640.9|185550.9|15
1739369710000|2025-02-12 14:15:10|185658.5|185568.5|185641.2|185551.2|185662.4|185572.4|185639.9|185549.9|18
1739369720000|2025-02-12 14:15:20|185639.7|185549.7|185587.7|185497.7|185641.7|185551.7|185582.9|185492.9|12
1739369730000|2025-02-12 14:15:30|185594.5|185504.5|185566.6|185476.6|185594.5|185504.5|185563.7|185473.7|16
1739369740000|2025-02-12 14:15:40|185572.7|185482.7|185564.8|185474.8|185593.5|185503.5|185560.8|185470.8|14
1739369750000|2025-02-12 14:15:50|185579.8|185489.8|185577.4|185487.4|185605.8|185515.8|185570.9|185480.9|24
1739369760000|2025-02-12 14:16:00|185581.1|185491.1|185545.2|185455.2|185581.1|185491.1|185532.8|185442.8|29
1739369770000|2025-02-12 14:16:10|185548.8|185458.8|185578.7|185488.7|185578.7|185488.7|185540.3|185450.3|29
1739369780000|2025-02-12 14:16:20|185582.8|185492.8|185558.9|185468.9|185600.5|185510.5|185543.5|185453.5|19
1739369790000|2025-02-12 14:16:30|185552|185462|185550.9|185460.9|185559.1|185469.1|185545.2|185455.2|26
1739369800000|2025-02-12 14:16:40|185547.7|185457.7|185552.2|185462.2|185552.2|185462.2|185537.4|185447.4|18
1739369810000|2025-02-12 14:16:50|185549.7|185459.7|185553.3|185463.3|185558.5|185468.5|185535.1|185445.1|15
1739369820000|2025-02-12 14:17:00|185548.3|185458.3|185538.2|185448.2|185550.8|185460.8|185525|185435|13
1739369830000|2025-02-12 14:17:10|185529.5|185439.5|185492.8|185402.8|185538.8|185448.8|185488.8|185398.8|10
1739369840000|2025-02-12 14:17:20|185499.6|185409.6|185509|185419|185513.2|185423.2|185492.6|185402.6|11
1739369850000|2025-02-12 14:17:30|185505.7|185415.7|185477.7|185387.7|185505.7|185415.7|185477.7|185387.7|14
1739369860000|2025-02-12 14:17:40|185474.4|185384.4|185506.4|185376.4|185506.4|185396.4|185455|185365|6
1739369870000|2025-02-12 14:17:50|185495.8|185365.8|185495.8|185365.8|185495.8|185365.8|185495.8|185365.8|1
1739369880000|2025-02-12 14:18:00|185474.6|185344.6|185439.4|185309.4|185474.6|185344.6|185439.4|185309.4|10
1739369890000|2025-02-12 14:18:10|185452.2|185322.2|185462|185332|185466.1|185336.1|185450.6|185320.6|14
1739369900000|2025-02-12 14:18:20|185451.9|185321.9|185443.7|185313.7|185470.1|185340.1|185433.6|185303.6|11
1739369910000|2025-02-12 14:18:30|185433.9|185303.9|185459.9|185329.9|185463.1|185333.1|185433.9|185303.9|19
1739369920000|2025-02-12 14:18:40|185469.2|185339.2|185452.3|185322.3|185469.2|185339.2|185443.6|185313.6|7
1739369930000|2025-02-12 14:18:50|185460.1|185330.1|185410|185320|185460.1|185333.1|185402.7|185293.7|18
1739369940000|2025-02-12 14:19:00|185406.8|185316.8|185386.2|185296.2|185412.2|185322.2|185373.2|185283.2|21
1739369950000|2025-02-12 14:19:10|185390.8|185300.8|185360.9|185270.9|185398.2|185308.2|185360.9|185270.9|19
1739369960000|2025-02-12 14:19:20|185347.4|185257.4|185407.6|185277.6|185407.6|185283.8|185347.4|185256|16
1739369970000|2025-02-12 14:19:30|185409.3|185279.3|185395|185305|185409.3|185305|185372.5|185242.5|18
1739369980000|2025-02-12 14:19:40|185396.8|185306.8|185402.4|185312.4|185407.6|185317.6|185396.8|185306.8|8
1739369990000|2025-02-12 14:19:50|185404.4|185314.4|185410.3|185320.3|185410.3|185320.3|185404.4|185314.4|3
1739370000000|2025-02-12 14:20:00|185413.3|185323.3|185412.8|185322.8|185413.3|185323.3|185412.8|185322.8|2
1739370010000|2025-02-12 14:20:10|185409.8|185319.8|185412.5|185322.5|185412.5|185322.5|185409.8|185319.8|2
1739370020000|2025-02-12 14:20:20|185415.2|185325.2|185417.2|185327.2|185419.8|185329.8|185412.1|185322.1|6
1739370030000|2025-02-12 14:20:30|185414.5|185324.5|185415|185325|185415|185325|185412.4|185322.4|7
1739370040000|2025-02-12 14:20:40|185411.4|185321.4|185413.7|185323.7|185415.8|185325.8|185411.4|185321.4|4
1739370050000|2025-02-12 14:20:50|185410.7|185320.7|185419.2|185329.2|185421.8|185331.8|185403.4|185313.4|12
1739370060000|2025-02-12 14:21:00|185421.7|185331.7|185419.5|185329.5|185421.7|185331.7|185417.3|185327.3|4
1739370070000|2025-02-12 14:21:10|185421.8|185331.8|185440.8|185350.8|185470.9|185380.9|185420.6|185330.6|10
1739370080000|2025-02-12 14:21:20|185432|185342|185434.5|185344.5|185452.6|185362.6|185430|185340|27
1739370090000|2025-02-12 14:21:30|185449.1|185359.1|185457.9|185367.9|185457.9|185367.9|185442.5|185352.5|14
1739370100000|2025-02-12 14:21:40|185456.1|185366.1|185473.7|185383.7|185473.7|185383.7|185452.2|185362.2|17
1739370110000|2025-02-12 14:21:50|185471.3|185381.3|185474.8|185384.8|185474.9|185384.9|185466.3|185376.3|17
1739370120000|2025-02-12 14:22:00|185477.2|185387.2|185473.8|185383.8|185477.2|185387.2|185468.5|185378.5|7
1739370130000|2025-02-12 14:22:10|185469.3|185379.3|185435.5|185345.5|185475.5|185385.5|185435.5|185345.5|19
1739370140000|2025-02-12 14:22:20|185440.1|185350.1|185435.2|185345.2|185440.3|185350.3|185427.7|185337.7|10
1739370150000|2025-02-12 14:22:30|185435|185345|185441.6|185351.6|185441.6|185351.6|185430.6|185340.6|11
1739370160000|2025-02-12 14:22:40|185439.5|185349.5|185441.9|185351.9|185441.9|185351.9|185439.5|185349.5|3
1739370170000|2025-02-12 14:22:50|185439.8|185349.8|185433.4|185343.4|185439.8|185349.8|185428.4|185338.4|11
1739370180000|2025-02-12 14:23:00|185435.8|185345.8|185435.4|185345.4|185438|185348|185435.4|185345.4|3
1739370190000|2025-02-12 14:23:10|185427.3|185337.3|185429.1|185339.1|185430.3|185340.3|185426.3|185336.3|5
1739370200000|2025-02-12 14:23:20|185427.2|185337.2|185425.1|185335.1|185427.2|185337.2|185425.1|185335.1|2
1739370210000|2025-02-12 14:23:30|185428.2|185338.2|185426.3|185336.3|185428.2|185338.2|185426.3|185336.3|2
1739370220000|2025-02-12 14:23:40|185424.4|185334.4|185419.9|185329.9|185424.4|185334.4|185417.7|185327.7|4
1739370230000|2025-02-12 14:23:50|185417.1|185327.1|185421.9|185331.9|185422.2|185332.2|185417.1|185327.1|6
1739370240000|2025-02-12 14:24:00|185424|185334|185423.8|185333.8|185424|185334|185419|185329|6
1739370250000|2025-02-12 14:24:10|185421.2|185331.2|185444.5|185314.5|185444.5|185332.3|185419.2|185312.1|6
1739370260000|2025-02-12 14:24:20|185446.4|185316.4|185448|185318|185453.1|185323.1|185446.4|185316.4|9
1739370270000|2025-02-12 14:24:30|185448.1|185318.1|185449.9|185319.9|185449.9|185319.9|185448|185318|5
1739370280000|2025-02-12 14:24:40|185452.6|185322.6|185425.9|185295.9|185460|185330|185425.6|185295.6|9
1739370290000|2025-02-12 14:24:50|185424.3|185294.3|185407.5|185277.5|185429.4|185299.4|185402.2|185272.2|25
1739370300000|2025-02-12 14:25:00|185405.4|185275.4|185377.5|185287.5|185409.7|185304.1|185377.5|185274.9|23
1739370310000|2025-02-12 14:25:10|185378.2|185288.2|185390.1|185300.1|185390.1|185300.1|185373.7|185283.7|17
1739370320000|2025-02-12 14:25:20|185394.7|185304.7|185393.9|185303.9|185409.2|185319.2|185385.5|185295.5|19
1739370330000|2025-02-12 14:25:30|185398.2|185308.2|185398.3|185308.3|185399.4|185309.4|185383.2|185293.2|22
1739370340000|2025-02-12 14:25:40|185393.8|185303.8|185396.7|185306.7|185405.7|185315.7|185388.5|185298.5|15
1739370350000|2025-02-12 14:25:50|185396.5|185306.5|185376.5|185286.5|185396.5|185306.5|185376.5|185286.5|8
1739370360000|2025-02-12 14:26:00|185380.5|185290.5|185372.7|185282.7|185387.8|185297.8|185364.1|185274.1|20
1739370370000|2025-02-12 14:26:10|185376.8|185286.8|185320.2|185230.2|185379.8|185289.8|185315.6|185225.6|17
1739370380000|2025-02-12 14:26:20|185316.2|185226.2|185318.3|185228.3|185344|185254|185316.2|185226.2|20
1739370390000|2025-02-12 14:26:30|185322.8|185232.8|185313.9|185223.9|185322.8|185232.8|185308.2|185218.2|8
1739370400000|2025-02-12 14:26:40|185312.1|185222.1|185334.3|185244.3|185340.5|185250.5|185310.2|185220.2|21
1739370410000|2025-02-12 14:26:50|185332.7|185242.7|185332.5|185242.5|185339.7|185249.7|185326.3|185236.3|22
1739370420000|2025-02-12 14:27:00|185334.8|185244.8|185321.6|185231.6|185341.4|185251.4|185321.2|185231.2|11
1739370430000|2025-02-12 14:27:10|185329.7|185239.7|185306.9|185216.9|185329.8|185239.8|185306.9|185216.9|11
1739370440000|2025-02-12 14:27:20|185294.6|185204.6|185301.8|185211.8|185306.7|185216.7|185294.5|185204.5|8
1739370450000|2025-02-12 14:27:30|185297.3|185207.3|185297.1|185207.1|185314.5|185224.5|185297.1|185207.1|12
1739370460000|2025-02-12 14:27:40|185294.1|185204.1|185310.7|185220.7|185313.3|185223.3|185289.6|185199.6|24
1739370470000|2025-02-12 14:27:50|185303.7|185213.7|185304.6|185214.6|185319|185229|185300.8|185210.8|24
1739370480000|2025-02-12 14:28:00|185307.2|185217.2|185297.1|185207.1|185307.2|185217.2|185285.5|185195.5|19
1739370490000|2025-02-12 14:28:10|185297.8|185207.8|185298|185208|185301|185211|185286.5|185196.5|10
1739370500000|2025-02-12 14:28:20|185304.1|185214.1|185301.6|185211.6|185305.9|185215.9|185300.1|185210.1|4
1739370510000|2025-02-12 14:28:30|185313.8|185223.8|185263|185173|185313.8|185223.8|185263|185173|12
1739370520000|2025-02-12 14:28:40|185272.9|185182.9|185250.2|185160.2|185279.2|185189.2|185248|185158|18
1739370530000|2025-02-12 14:28:50|185254.1|185164.1|185265.4|185175.4|185265.4|185175.4|185248.5|185158.5|21
1739370540000|2025-02-12 14:29:00|185264.5|185174.5|185237.3|185147.3|185287.3|185197.3|185232.9|185142.9|25
1739370550000|2025-02-12 14:29:10|185240.9|185150.9|185237.7|185147.7|185242.2|185152.2|185231.9|185141.9|10
1739370560000|2025-02-12 14:29:20|185231.8|185141.8|185242.7|185152.7|185255.6|185165.6|185220.2|185130.2|25
1739370570000|2025-02-12 14:29:30|185246.4|185156.4|185234.5|185144.5|185254.5|185164.5|185229.5|185139.5|28
1739370580000|2025-02-12 14:29:40|185238.7|185148.7|185224.3|185134.3|185249.2|185159.2|185218.2|185128.2|22
1739370590000|2025-02-12 14:29:50|185217.8|185127.8|185222.4|185132.4|185227.6|185137.6|185214.4|185124.4|13
1739370600000|2025-02-12 14:30:00|185213.2|185123.2|185228|185138|185233.7|185143.7|185207.5|185117.5|18
1739370610000|2025-02-12 14:30:10|185233.2|185143.2|185284.4|185194.4|185284.4|185194.4|185228.9|185138.9|15
1739370620000|2025-02-12 14:30:20|185277.3|185187.3|185278.3|185188.3|185278.3|185188.3|185264|185174|9
1739370630000|2025-02-12 14:30:30|185271.9|185181.9|185309.9|185219.9|185317.3|185227.3|185267|185177|8
1739370640000|2025-02-12 14:30:40|185314.9|185224.9|185336.4|185246.4|185341|185251|185314.9|185224.9|7
1739370650000|2025-02-12 14:30:50|185346.3|185256.3|185323.7|185233.7|185355.1|185265.1|185321.1|185231.1|15
1739370660000|2025-02-12 14:31:00|185330.9|185240.9|185310|185220|185336.8|185246.8|185293.2|185203.2|29
1739370670000|2025-02-12 14:31:10|185313.6|185223.6|185318.2|185228.2|185329.5|185239.5|185302|185212|14
1739370680000|2025-02-12 14:31:20|185322.6|185232.6|185327|185237|185327|185237|185313.4|185223.4|10
1739370690000|2025-02-12 14:31:30|185330.4|185240.4|185324.2|185234.2|185342.7|185252.7|185323.7|185233.7|19
1739370700000|2025-02-12 14:31:40|185329.1|185239.1|185329.7|185239.7|185342|185252|185322.1|185232.1|14
1739370710000|2025-02-12 14:31:50|185324.2|185234.2|185317.4|185227.4|185324.7|185234.7|185317.4|185227.4|7
1739370720000|2025-02-12 14:32:00|185312.7|185222.7|185303.5|185213.5|185321.7|185231.7|185299.8|185209.8|10
1739370730000|2025-02-12 14:32:10|185306.6|185216.6|185284.3|185194.3|185320.2|185230.2|185284.3|185194.3|18
1739370740000|2025-02-12 14:32:20|185285.1|185195.1|185280.6|185190.6|185285.1|185195.1|185271.6|185181.6|10
1739370750000|2025-02-12 14:32:30|185240.7|185150.7|185254.1|185164.1|185262.4|185172.4|185226.4|185136.4|28
1739370760000|2025-02-12 14:32:40|185242.4|185152.4|185252.3|185162.3|185254.7|185164.7|185226.4|185136.4|21
1739370770000|2025-02-12 14:32:50|185244.5|185154.5|185250.3|185160.3|185258.5|185168.5|185241.7|185151.7|18
1739370780000|2025-02-12 14:33:00|185255.1|185165.1|185261.8|185171.8|185268.1|185178.1|185249.9|185159.9|15
1739370790000|2025-02-12 14:33:10|185266.8|185176.8|185256.3|185166.3|185266.8|185176.8|185221.1|185131.1|30
1739370800000|2025-02-12 14:33:20|185249.6|185159.6|185228.3|185138.3|185259.4|185169.4|185224.9|185134.9|21
1739370810000|2025-02-12 14:33:30|185221.3|185131.3|185228.5|185138.5|185259.5|185169.5|185221.3|185131.3|21
1739370820000|2025-02-12 14:33:40|185225.7|185135.7|185212.2|185122.2|185225.9|185135.9|185208.7|185118.7|15
1739370830000|2025-02-12 14:33:50|185214.7|185124.7|185219.2|185129.2|185220.4|185130.4|185210.9|185120.9|6
1739370840000|2025-02-12 14:34:00|185213.8|185123.8|185191.1|185101.1|185213.8|185123.8|185150.1|185060.1|32
1739370850000|2025-02-12 14:34:10|185180.7|185090.7|185147.7|185057.7|185180.7|185090.7|185141.4|185051.4|17
1739370860000|2025-02-12 14:34:20|185152.6|185062.6|185115.9|185025.9|185152.6|185062.6|185103.9|185013.9|17
1739370870000|2025-02-12 14:34:30|185105.2|185015.2|185056.4|184966.4|185113|185023|185056.4|184966.4|10
1739370880000|2025-02-12 14:34:40|185061.5|184971.5|185071.7|184981.7|185072|184982|185059.4|184969.4|13
1739370890000|2025-02-12 14:34:50|185066.2|184976.2|185042.4|184952.4|185066.8|184976.8|185042.4|184952.4|8
1739370900000|2025-02-12 14:35:00|185049.3|184959.3|185054.4|184924.4|185062.1|184968.3|185034.4|184924.3|19
1739370910000|2025-02-12 14:35:10|185051.7|184921.7|185030.2|184900.2|185053.8|184923.8|185022.9|184892.9|27
1739370920000|2025-02-12 14:35:20|185028.4|184898.4|185057.7|184927.7|185058.3|184928.3|185028.4|184898.4|10
1739370930000|2025-02-12 14:35:30|185058.2|184928.2|185064.2|184974.2|185064.2|184974.2|185036.4|184926.5|11
1739370940000|2025-02-12 14:35:40|185064|184974|185041.5|184951.5|185064|184974|185039.9|184949.9|13
1739370950000|2025-02-12 14:35:50|185044.6|184954.6|185055.1|184965.1|185077.9|184987.9|185042.6|184952.6|11
1739370960000|2025-02-12 14:36:00|185056.4|184966.4|185054.2|184964.2|185065.6|184975.6|185047.9|184957.9|20
1739370970000|2025-02-12 14:36:10|185051.9|184961.9|185067.5|184977.5|185071.5|184981.5|185049|184959|20
1739370980000|2025-02-12 14:36:20|185070.6|184980.6|185063.3|184973.3|185080.3|184990.3|185057|184967|18
1739370990000|2025-02-12 14:36:30|185055|184965|185052.7|184962.7|185065.4|184975.4|185035.2|184945.2|11
1739371000000|2025-02-12 14:36:40|185057.8|184967.8|185042.2|184952.2|185066.2|184976.2|185030.4|184940.4|16
1739371010000|2025-02-12 14:36:50|185047.9|184957.9|185049.3|184959.3|185051|184961|185041.6|184951.6|9
1739371020000|2025-02-12 14:37:00|185044.6|184954.6|185066.2|184936.2|185066.2|184960.1|185031.5|184931.7|22
1739371030000|2025-02-12 14:37:10|185064.2|184934.2|185057.5|184967.5|185064.2|184972.4|185037.4|184934.2|9
1739371040000|2025-02-12 14:37:20|185060.5|184970.5|185065.5|184975.5|185065.5|184975.5|185040.3|184950.3|15
1739371050000|2025-02-12 14:37:30|185069.7|184979.7|185070.2|184980.2|185070.2|184980.2|185053.6|184963.6|15
1739371060000|2025-02-12 14:37:40|185071.4|184981.4|185078.4|184988.4|185083|184993|185071.4|184981.4|14
1739371070000|2025-02-12 14:37:50|185079.3|184989.3|185047.4|184957.4|185086.2|184996.2|185028.8|184938.8|16
1739371080000|2025-02-12 14:38:00|185051.7|184961.7|185070|184980|185070|184980|185045.7|184955.7|15
1739371090000|2025-02-12 14:38:10|185072.1|184982.1|185077.2|184987.2|185078.8|184988.8|185070.7|184980.7|9
1739371100000|2025-02-12 14:38:20|185077.8|184987.8|185065.8|184975.8|185077.8|184987.8|185063.1|184973.1|14
1739371110000|2025-02-12 14:38:30|185062.4|184972.4|185064.1|184974.1|185069.4|184979.4|185057.5|184967.5|10
1739371120000|2025-02-12 14:38:40|185061.8|184971.8|185057.4|184967.4|185062|184972|185054.8|184964.8|12
1739371130000|2025-02-12 14:38:50|185055.1|184965.1|185053.7|184963.7|185055.1|184965.1|185050.6|184960.6|5
1739371140000|2025-02-12 14:39:00|185057.1|184967.1|185083.4|184993.4|185083.4|184993.4|185057.1|184967.1|19
1739371150000|2025-02-12 14:39:10|185085.2|184995.2|185098.9|185008.9|185098.9|185008.9|185085.2|184995.2|8
1739371160000|2025-02-12 14:39:20|185100.9|185010.9|185093.3|185003.3|185119.3|185029.3|185093.3|185003.3|14
1739371170000|2025-02-12 14:39:30|185095.6|185005.6|185095.6|185005.6|185095.6|185005.6|185095.6|185005.6|1
1739371180000|2025-02-12 14:39:40|185098.4|185008.4|185136.3|185046.3|185136.8|185046.8|185098.4|185008.4|13
1739371190000|2025-02-12 14:39:50|185138.7|185048.7|185171.6|185081.6|185175.1|185085.1|185138.7|185048.7|25
1739371200000|2025-02-12 14:40:00|185171.3|185081.3|185169.2|185079.2|185172.8|185082.8|185165.9|185075.9|21
1739371210000|2025-02-12 14:40:10|185170.2|185080.2|185230.8|185140.8|185233.2|185143.2|185170.2|185080.2|18
1739371220000|2025-02-12 14:40:20|185234.1|185144.1|185243|185153|185253.1|185163.1|185234.1|185144.1|17
1739371230000|2025-02-12 14:40:30|185263.1|185173.1|185299.3|185209.3|185299.3|185209.3|185259.9|185169.9|25
1739371240000|2025-02-12 14:40:40|185300.9|185210.9|185311.2|185221.2|185316.6|185226.6|185295.5|185205.5|16
1739371250000|2025-02-12 14:40:50|185319.8|185229.8|185306|185216|185319.8|185229.8|185300.5|185210.5|9
1739371260000|2025-02-12 14:41:00|185302.8|185212.8|185303|185213|185309.7|185219.7|185302.8|185212.8|4
1739371270000|2025-02-12 14:41:10|185308.7|185218.7|185304|185214|185308.7|185218.7|185300.4|185210.4|4
1739371280000|2025-02-12 14:41:20|185305.7|185215.7|185302.8|185212.8|185306.8|185216.8|185297.3|185207.3|6
1739371290000|2025-02-12 14:41:30|185302.4|185212.4|185233.8|185143.8|185309|185219|185229.5|185139.5|19
1739371300000|2025-02-12 14:41:40|185229.6|185139.6|185235|185145|185237.2|185147.2|185209.6|185119.6|25
1739371310000|2025-02-12 14:41:50|185237.6|185147.6|185239.8|185149.8|185242.9|185152.9|185237.6|185147.6|7
1739371320000|2025-02-12 14:42:00|185247.7|185157.7|185259.2|185169.2|185286.4|185196.4|185233.4|185143.4|18
1739371330000|2025-02-12 14:42:10|185263.5|185173.5|185264.6|185174.6|185265.3|185175.3|185246.6|185156.6|17
1739371340000|2025-02-12 14:42:20|185257.7|185167.7|185256.7|185166.7|185266.4|185176.4|185253.6|185163.6|17
1739371350000|2025-02-12 14:42:30|185274.3|185184.3|185251.5|185161.5|185274.3|185184.3|185238|185148|15
1739371360000|2025-02-12 14:42:40|185259.8|185169.8|185275|185185|185289.1|185199.1|185238.8|185148.8|24
1739371370000|2025-02-12 14:42:50|185271.1|185181.1|185304.1|185214.1|185306.9|185216.9|185271.1|185181.1|22
1739371380000|2025-02-12 14:43:00|185303|185213|185291.5|185201.5|185308.1|185218.1|185285.4|185195.4|23
1739371390000|2025-02-12 14:43:10|185295.6|185205.6|185298.3|185208.3|185312.2|185222.2|185285.1|185195.1|9
1739371400000|2025-02-12 14:43:20|185302|185212|185306.9|185216.9|185309.8|185219.8|185294.6|185204.6|19
1739371410000|2025-02-12 14:43:30|185312.3|185222.3|185383|185293|185383|185293|185299.5|185209.5|23
1739371420000|2025-02-12 14:43:40|185378.7|185288.7|185366.2|185276.2|185382.8|185292.8|185362.6|185272.6|21
1739371430000|2025-02-12 14:43:50|185370.2|185280.2|185370.4|185280.4|185370.4|185280.4|185346.3|185256.3|18
1739371440000|2025-02-12 14:44:00|185365|185275|185362.5|185272.5|185370.3|185280.3|185352.1|185262.1|21
1739371450000|2025-02-12 14:44:10|185358.6|185268.6|185328.1|185238.1|185360.3|185270.3|185312.6|185222.6|24
1739371460000|2025-02-12 14:44:20|185337.6|185247.6|185352.8|185262.8|185356.8|185266.8|185321.8|185231.8|26
1739371470000|2025-02-12 14:44:30|185345.8|185255.8|185355.9|185265.9|185366|185276|185341.6|185251.6|21
1739371480000|2025-02-12 14:44:40|185363.6|185273.6|185338.4|185248.4|185366|185276|185338.4|185248.4|26
1739371490000|2025-02-12 14:44:50|185346.4|185256.4|185349.5|185259.5|185359.4|185269.4|185339.1|185249.1|32
1739371500000|2025-02-12 14:45:00|185344.5|185254.5|185334.8|185244.8|185359.3|185269.3|185318.1|185228.1|25
1739371510000|2025-02-12 14:45:10|185337.2|185247.2|185368.4|185278.4|185368.4|185278.4|185314.5|185224.5|22
1739371520000|2025-02-12 14:45:20|185364.5|185274.5|185380.7|185290.7|185387.1|185297.1|185362.6|185272.6|23
1739371530000|2025-02-12 14:45:30|185376.7|185286.7|185386.7|185296.7|185387.4|185297.4|185372.1|185282.1|20
1739371540000|2025-02-12 14:45:40|185381.6|185291.6|185367.1|185277.1|185381.6|185291.6|185365.4|185275.4|8
1739371550000|2025-02-12 14:45:50|185364.8|185274.8|185371.8|185281.8|185376.7|185286.7|185364.8|185274.8|4
1739371560000|2025-02-12 14:46:00|185379|185289|185385.5|185295.5|185392.7|185302.7|185379|185289|9
1739371570000|2025-02-12 14:46:10|185378.5|185288.5|185371.4|185281.4|185378.5|185288.5|185354.8|185264.8|23
1739371580000|2025-02-12 14:46:20|185366.3|185276.3|185358|185268|185374.6|185284.6|185355.2|185265.2|12
1739371590000|2025-02-12 14:46:30|185352.3|185262.3|185324.3|185234.3|185362.6|185272.6|185319.1|185229.1|14
1739371600000|2025-02-12 14:46:40|185328.2|185238.2|185309.9|185219.9|185332.9|185242.9|185309.9|185219.9|8
1739371610000|2025-02-12 14:46:50|185311.1|185221.1|185310.4|185220.4|185315.1|185225.1|185310.4|185220.4|3
1739371620000|2025-02-12 14:47:00|185306.5|185216.5|185310.4|185220.4|185310.4|185220.4|185306.5|185216.5|2
1739371650000|2025-02-12 14:47:30|185314.8|185224.8|185295.2|185205.2|185314.8|185224.8|185292.9|185202.9|9
1739371660000|2025-02-12 14:47:40|185289.6|185199.6|185306.2|185216.2|185309.9|185219.9|185289.6|185199.6|5
1739371670000|2025-02-12 14:47:50|185300.6|185210.6|185305|185215|185305|185215|185300.6|185210.6|2
1739371680000|2025-02-12 14:48:00|185309.7|185219.7|185319.2|185229.2|185319.2|185229.2|185309.7|185219.7|3
1739371690000|2025-02-12 14:48:10|185323.6|185233.6|185297.3|185207.3|185325.2|185235.2|185297.3|185207.3|13
1739371700000|2025-02-12 14:48:20|185302.9|185212.9|185301.3|185211.3|185302.9|185212.9|185295.8|185205.8|3
1739371710000|2025-02-12 14:48:30|185305.9|185215.9|185309|185219|185309|185219|185305.9|185215.9|2
1739371720000|2025-02-12 14:48:40|185313.3|185223.3|185303.5|185213.5|185317.3|185227.3|185303.5|185213.5|5
1739371730000|2025-02-12 14:48:50|185308.4|185218.4|185365.1|185275.1|185371.7|185281.7|185308.3|185218.3|14
1739371740000|2025-02-12 14:49:00|185364.5|185274.5|185379.7|185289.7|185382.7|185292.7|185358.2|185268.2|28
1739371750000|2025-02-12 14:49:10|185375.3|185285.3|185371.3|185281.3|185381.4|185291.4|185347.4|185257.4|26
1739371760000|2025-02-12 14:49:20|185376.2|185286.2|185355.8|185265.8|185381.3|185291.3|185346.4|185256.4|25
1739371770000|2025-02-12 14:49:30|185358|185268|185373.8|185283.8|185373.8|185283.8|185347|185257|30
1739371780000|2025-02-12 14:49:40|185368.9|185278.9|185383.3|185293.3|185390.5|185300.5|185368.9|185278.9|29
1739371790000|2025-02-12 14:49:50|185390|185300|185372.9|185282.9|185393.7|185303.7|185361.7|185271.7|24
1739371800000|2025-02-12 14:50:00|185377.5|185287.5|185382.5|185292.5|185390.1|185300.1|185371.9|185281.9|20
1739371810000|2025-02-12 14:50:10|185377|185287|185399.3|185309.3|185399.6|185309.6|185377|185287|20
1739371820000|2025-02-12 14:50:20|185404.1|185314.1|185404.6|185314.6|185418.8|185328.8|185391.8|185301.8|22
1739371830000|2025-02-12 14:50:30|185400.4|185310.4|185397.8|185307.8|185401.4|185311.4|185392.7|185302.7|14
1739371840000|2025-02-12 14:50:40|185400.4|185310.4|185397.1|185307.1|185406.5|185316.5|185387.5|185297.5|21
1739371850000|2025-02-12 14:50:50|185392.2|185302.2|185383.1|185293.1|185392.2|185302.2|185383.1|185293.1|11
1739371860000|2025-02-12 14:51:00|185385.5|185295.5|185384.5|185294.5|185390.6|185300.6|185382.8|185292.8|15
1739371870000|2025-02-12 14:51:10|185386.9|185296.9|185387.7|185297.7|185389.2|185299.2|185382|185292|14
1739371880000|2025-02-12 14:51:20|185385.4|185295.4|185391.2|185301.2|185396.2|185306.2|185385.4|185295.4|6
1739371890000|2025-02-12 14:51:30|185393.1|185303.1|185387.2|185297.2|185417.3|185327.3|185387.2|185297.2|23
1739371900000|2025-02-12 14:51:40|185382.2|185292.2|185391.3|185301.3|185410.4|185320.4|185378.7|185288.7|27
1739371910000|2025-02-12 14:51:50|185396.5|185306.5|185432|185342|185445.8|185355.8|185391|185301|22
1739371920000|2025-02-12 14:52:00|185427.8|185337.8|185430.5|185340.5|185431.9|185341.9|185407.5|185317.5|27
1739371930000|2025-02-12 14:52:10|185421.4|185331.4|185381.8|185291.8|185432.8|185342.8|185381.8|185291.8|19
1739371940000|2025-02-12 14:52:20|185391.1|185301.1|185434.1|185344.1|185435.2|185345.2|185379.7|185289.7|24
1739371950000|2025-02-12 14:52:30|185428.1|185338.1|185413.9|185323.9|185428.1|185338.1|185401|185311|11
1739371960000|2025-02-12 14:52:40|185419.3|185329.3|185405.5|185315.5|185422.5|185332.5|185404.5|185314.5|21
1739371970000|2025-02-12 14:52:50|185400.4|185310.4|185410.8|185320.8|185413.7|185323.7|185398.2|185308.2|23
1739371980000|2025-02-12 14:53:00|185412.4|185322.4|185417.6|185327.6|185427.9|185337.9|185412.4|185322.4|7
1739371990000|2025-02-12 14:53:10|185417.4|185327.4|185460.7|185370.7|185465|185375|185401.2|185311.2|26
1739372000000|2025-02-12 14:53:20|185458.4|185368.4|185415|185325|185464.2|185374.2|185412|185322|27
1739372010000|2025-02-12 14:53:30|185419.3|185329.3|185416.3|185326.3|185428|185338|185410|185320|12
1739372020000|2025-02-12 14:53:40|185422.4|185332.4|185421.6|185331.6|185430.8|185340.8|185409.2|185319.2|19
1739372030000|2025-02-12 14:53:50|185425.5|185335.5|185426.1|185336.1|185434|185344|185415.1|185325.1|20
1739372040000|2025-02-12 14:54:00|185429.8|185339.8|185426.5|185336.5|185429.8|185339.8|185420.1|185330.1|6
1739372050000|2025-02-12 14:54:10|185426.2|185336.2|185425.1|185335.1|185437.2|185347.2|185425.1|185335.1|17
1739372060000|2025-02-12 14:54:20|185419.9|185329.9|185414.3|185324.3|185431|185341|185414.3|185324.3|21
1739372070000|2025-02-12 14:54:30|185418.2|185328.2|185423.1|185333.1|185429.1|185339.1|185415.4|185325.4|12
1739372080000|2025-02-12 14:54:40|185413.5|185323.5|185380.7|185290.7|185413.5|185323.5|185377|185287|17
1739372090000|2025-02-12 14:54:50|185381.6|185291.6|185396.5|185306.5|185409.9|185319.9|185376.9|185286.9|19
1739372100000|2025-02-12 14:55:00|185395.9|185305.9|185389.5|185299.5|185407|185317|185388.8|185298.8|16
1739372110000|2025-02-12 14:55:10|185385.8|185295.8|185382|185292|185385.8|185295.8|185382|185292|3
1739372120000|2025-02-12 14:55:20|185380.2|185290.2|185362.5|185272.5|185380.2|185290.2|185361.6|185271.6|16
1739372130000|2025-02-12 14:55:30|185367.8|185277.8|185360.9|185270.9|185369.2|185279.2|185360.9|185270.9|9
1739372140000|2025-02-12 14:55:40|185366.6|185276.6|185353.3|185263.3|185370.8|185280.8|185353.3|185263.3|7
1739372150000|2025-02-12 14:55:50|185359.8|185269.8|185370.6|185280.6|185370.6|185280.6|185356.4|185266.4|6
1739372160000|2025-02-12 14:56:00|185374.9|185284.9|185376.4|185286.4|185377|185287|185362.5|185272.5|18
1739372170000|2025-02-12 14:56:10|185374.2|185284.2|185365.2|185275.2|185377.7|185287.7|185365.2|185275.2|12
1739372180000|2025-02-12 14:56:20|185371|185281|185378.4|185288.4|185379.4|185289.4|185367.2|185277.2|4
1739372190000|2025-02-12 14:56:30|185374.2|185284.2|185375.7|185285.7|185375.7|185285.7|185374.2|185284.2|2
1739372200000|2025-02-12 14:56:40|185366.2|185276.2|185366.3|185276.3|185382.7|185292.7|185366.2|185276.2|10
1739372210000|2025-02-12 14:56:50|185371.1|185281.1|185328.8|185238.8|185371.1|185281.1|185325.4|185235.4|4
1739372220000|2025-02-12 14:57:00|185333.8|185243.8|185308.1|185218.1|185333.8|185243.8|185295.9|185205.9|28
1739372230000|2025-02-12 14:57:10|185303.6|185213.6|185309.8|185219.8|185313.3|185223.3|185296.6|185206.6|30
1739372240000|2025-02-12 14:57:20|185303.2|185213.2|185309.2|185219.2|185309.2|185219.2|185303.2|185213.2|2
1739372250000|2025-02-12 14:57:30|185303.2|185213.2|185300.5|185210.5|185304.2|185214.2|185293.6|185203.6|5
1739372260000|2025-02-12 14:57:40|185301.3|185211.3|185286.9|185196.9|185304.4|185214.4|185286.9|185196.9|6
1739372270000|2025-02-12 14:57:50|185293.2|185203.2|185296.3|185206.3|185297.8|185207.8|185286.5|185196.5|9
1739372280000|2025-02-12 14:58:00|185286.9|185196.9|185296.5|185206.5|185297.2|185207.2|185286.9|185196.9|12
1739372290000|2025-02-12 14:58:10|185302.8|185212.8|185296.7|185206.7|185302.8|185212.8|185289.2|185199.2|4
1739372320000|2025-02-12 14:58:40|185299.6|185209.6|185285.3|185195.3|185301.9|185211.9|185285.3|185195.3|3
1739372330000|2025-02-12 14:58:50|185289.1|185199.1|185298.4|185208.4|185298.4|185208.4|185284.3|185194.3|8
1739372360000|2025-02-12 14:59:20|185283|185193|185282.9|185192.9|185283|185193|185282.9|185192.9|2
1739372370000|2025-02-12 14:59:30|185283.1|185193.1|185285.7|185195.7|185290.4|185200.4|185280.4|185190.4|11
1739372380000|2025-02-12 14:59:40|185286.1|185196.1|185295.6|185205.6|185295.6|185205.6|185281.7|185191.7|16
1739372390000|2025-02-12 14:59:50|185287.3|185197.3|185284.7|185194.7|185306.1|185197.3|185281.8|185172.6|19
1739372400000|2025-02-12 15:00:00|185280.2|185190.2|185309.8|185219.8|185312.2|185222.2|185272.4|185166.5|31
1739372410000|2025-02-12 15:00:10|185311.9|185221.9|185309.2|185219.2|185315.5|185225.5|185305.9|185215.9|13
1739372420000|2025-02-12 15:00:20|185307.2|185217.2|185317.2|185227.2|185317.7|185227.7|185307.2|185217.2|21
1739372440000|2025-02-12 15:00:40|185308.8|185218.8|185313.4|185223.4|185315.9|185225.9|185307.6|185217.6|16
1739372450000|2025-02-12 15:00:50|185315.6|185225.6|185313.5|185223.5|185315.6|185225.6|185311|185221|4
1739372460000|2025-02-12 15:01:00|185315.6|185225.6|185337.9|185207.9|185339.9|185227.9|185313.1|185207.9|6
1739372470000|2025-02-12 15:01:10|185335.3|185205.3|185331.5|185201.5|185336.3|185206.3|185329.8|185199.8|6
1739372480000|2025-02-12 15:01:20|185342.7|185212.7|185356.1|185266.1|185367.1|185277.1|185329.2|185201.8|11
1739372490000|2025-02-12 15:01:30|185361|185271|185362.1|185272.1|185365|185275|185357.2|185267.2|6
1739372500000|2025-02-12 15:01:40|185367.1|185277.1|185358.9|185268.9|185367.1|185277.1|185353.2|185263.2|8
1739372510000|2025-02-12 15:01:50|185360.8|185270.8|185357.5|185267.5|185361.7|185271.7|185354.3|185264.3|6
1739372520000|2025-02-12 15:02:00|185353.6|185263.6|185357.2|185267.2|185357.2|185267.2|185352.1|185262.1|4
1739372530000|2025-02-12 15:02:10|185359.1|185269.1|185376.9|185286.9|185376.9|185286.9|185357.3|185267.3|12
1739372540000|2025-02-12 15:02:20|185379.4|185289.4|185379.4|185289.4|185379.4|185289.4|185379.4|185289.4|1
1739372560000|2025-02-12 15:02:40|185381.3|185291.3|185389.7|185299.7|185389.7|185299.7|185381.3|185291.3|4
1739372570000|2025-02-12 15:02:50|185391.8|185301.8|185408.2|185318.2|185446.2|185356.2|185391.8|185301.8|10
1739372580000|2025-02-12 15:03:00|185418.3|185328.3|185447.6|185357.6|185447.6|185357.6|185416|185326|18
1739372590000|2025-02-12 15:03:10|185438|185348|185450.3|185360.3|185450.3|185360.3|185421.8|185331.8|11
1739372600000|2025-02-12 15:03:20|185439.2|185349.2|185435.5|185345.5|185445.4|185355.4|185400.5|185310.5|27
1739372610000|2025-02-12 15:03:30|185436.1|185346.1|185420.7|185330.7|185436.6|185346.6|185399.1|185309.1|36
1739372620000|2025-02-12 15:03:40|185416.4|185326.4|185414.5|185324.5|185425|185335|185401.8|185311.8|31
1739372630000|2025-02-12 15:03:50|185418.3|185328.3|185405.5|185315.5|185428.2|185338.2|185405.5|185315.5|27
1739372640000|2025-02-12 15:04:00|185414.2|185324.2|185360.9|185270.9|185414.2|185324.2|185340.1|185250.1|28
1739372650000|2025-02-12 15:04:10|185381|185291|185380.2|185290.2|185390.2|185300.2|185370.7|185280.7|17
1739372660000|2025-02-12 15:04:20|185380.6|185290.6|185368.4|185278.4|185382|185292|185353.9|185263.9|19
1739372670000|2025-02-12 15:04:30|185377.7|185287.7|185382.2|185292.2|185387.6|185297.6|185377.2|185287.2|9
1739372680000|2025-02-12 15:04:40|185384.1|185294.1|185387.9|185297.9|185389.9|185299.9|185365.7|185275.7|9
1739372690000|2025-02-12 15:04:50|185376.5|185286.5|185387.7|185297.7|185391.4|185301.4|185364.9|185274.9|16
1739372700000|2025-02-12 15:05:00|185390.4|185300.4|185378.4|185288.4|185397.8|185307.8|185361.7|185271.7|17
1739372710000|2025-02-12 15:05:10|185378.3|185288.3|185385.9|185295.9|185390.7|185300.7|185374|185284|30
1739372720000|2025-02-12 15:05:20|185398.2|185308.2|185374.9|185284.9|185402.7|185312.7|185370|185280|26
1739372730000|2025-02-12 15:05:30|185375.3|185285.3|185391.5|185301.5|185395.7|185305.7|185375.3|185285.3|17
1739372740000|2025-02-12 15:05:40|185390|185300|185397.4|185307.4|185411.5|185321.5|185390|185300|11
1739372750000|2025-02-12 15:05:50|185395|185305|185384.4|185294.4|185417.3|185327.3|185379.1|185289.1|23
1739372760000|2025-02-12 15:06:00|185384.3|185294.3|185399.6|185309.6|185408.1|185318.1|185384.3|185294.3|21
1739372770000|2025-02-12 15:06:10|185407.5|185317.5|185386.4|185296.4|185407.5|185317.5|185386.4|185296.4|18
1739372780000|2025-02-12 15:06:20|185391.4|185301.4|185389.5|185299.5|185399.1|185309.1|185385.3|185295.3|17
1739372790000|2025-02-12 15:06:30|185395.4|185305.4|185369.5|185279.5|185395.4|185305.4|185361.2|185271.2|13
1739372800000|2025-02-12 15:06:40|185370.7|185280.7|185386.8|185296.8|185390.9|185300.9|185370|185280|23
1739372810000|2025-02-12 15:06:50|185386.1|185296.1|185412.6|185322.6|185417.4|185327.4|185378.4|185288.4|18
1739372820000|2025-02-12 15:07:00|185415.2|185325.2|185432.6|185342.6|185461.4|185371.4|185415.2|185325.2|30
1739372830000|2025-02-12 15:07:10|185431.3|185341.3|185447.9|185357.9|185447.9|185357.9|185430.6|185340.6|24
1739372840000|2025-02-12 15:07:20|185440.7|185350.7|185457.5|185367.5|185457.5|185367.5|185411.2|185321.2|24
1739372850000|2025-02-12 15:07:30|185448.1|185358.1|185455.5|185365.5|185460.6|185370.6|185444|185354|14
1739372860000|2025-02-12 15:07:40|185450.7|185360.7|185450.7|185360.7|185450.7|185360.7|185450.7|185360.7|1
1739372870000|2025-02-12 15:07:50|185455.7|185365.7|185397.9|185307.9|185457.5|185367.5|185397.9|185307.9|12
1739372880000|2025-02-12 15:08:00|185409.3|185319.3|185392.4|185302.4|185409.4|185319.4|185383.3|185293.3|26
1739372890000|2025-02-12 15:08:10|185387.6|185297.6|185393.3|185303.3|185411.7|185321.7|185383.4|185293.4|18
1739372900000|2025-02-12 15:08:20|185383.6|185293.6|185434.1|185344.1|185449|185359|185378.8|185288.8|20
1739372910000|2025-02-12 15:08:30|185444|185354|185467.5|185377.5|185467.5|185377.5|185443.6|185353.6|18
1739372920000|2025-02-12 15:08:40|185470.1|185380.1|185486.1|185396.1|185486.8|185396.8|185467.9|185377.9|15
1739372930000|2025-02-12 15:08:50|185508.3|185418.3|185507.3|185417.3|185519.6|185429.6|185496.3|185406.3|30
1739372940000|2025-02-12 15:09:00|185513.8|185423.8|185510.9|185420.9|185528.4|185438.4|185494.8|185404.8|28
1739372950000|2025-02-12 15:09:10|185505.1|185415.1|185498.1|185408.1|185516.8|185426.8|185488.3|185398.3|24
1739372960000|2025-02-12 15:09:20|185499.5|185409.5|185472.6|185382.6|185499.9|185409.9|185462.9|185372.9|16
1739372970000|2025-02-12 15:09:30|185466.1|185376.1|185475|185385|185475|185385|185457.9|185367.9|7
1739372980000|2025-02-12 15:09:40|185485.2|185395.2|185479.3|185389.3|185494.5|185404.5|185479.3|185389.3|6
1739372990000|2025-02-12 15:09:50|185501|185411|185504.1|185414.1|185504.1|185414.1|185497.1|185407.1|4
1739373000000|2025-02-12 15:10:00|185510.8|185420.8|185524.8|185434.8|185524.8|185434.8|185510.8|185420.8|4
1739373010000|2025-02-12 15:10:10|185529.7|185439.7|185517.3|185427.3|185529.7|185439.7|185509.8|185419.8|11
1739373020000|2025-02-12 15:10:20|185521|185431|185531.9|185441.9|185531.9|185441.9|185512.1|185422.1|11
1739373030000|2025-02-12 15:10:30|185530.3|185440.3|185528.7|185438.7|185535.2|185445.2|185521.1|185431.1|19
1739373040000|2025-02-12 15:10:40|185533.2|185443.2|185550.7|185460.7|185586.8|185496.8|185528|185438|23
1739373050000|2025-02-12 15:10:50|185546.6|185456.6|185566.2|185476.2|185570|185480|185546.6|185456.6|21
1739373060000|2025-02-12 15:11:00|185560|185470|185581.4|185491.4|185581.4|185491.4|185557.7|185467.7|16
1739373070000|2025-02-12 15:11:10|185581.5|185491.5|185556.5|185466.5|185586.2|185496.2|185550.4|185460.4|27
1739373080000|2025-02-12 15:11:20|185561.3|185471.3|185559.2|185469.2|185577.3|185487.3|185549|185459|31
1739373090000|2025-02-12 15:11:30|185563.4|185473.4|185560.6|185470.6|185568.7|185478.7|185552.6|185462.6|28
1739373100000|2025-02-12 15:11:40|185565.3|185475.3|185572.4|185482.4|185578.6|185488.6|185557|185467|30
1739373110000|2025-02-12 15:11:50|185556.8|185466.8|185582.8|185492.8|185582.8|185492.8|185553.4|185463.4|26
1739373120000|2025-02-12 15:12:00|185573.5|185483.5|185598.4|185508.4|185604.2|185514.2|185565.6|185475.6|29
1739373130000|2025-02-12 15:12:10|185600.8|185510.8|185592.1|185502.1|185601.9|185511.9|185568.3|185478.3|23
1739373140000|2025-02-12 15:12:20|185596.8|185506.8|185578.8|185488.8|185598.6|185508.6|185572|185482|17
1739373150000|2025-02-12 15:12:30|185583.6|185493.6|185569.8|185479.8|185594.3|185504.3|185569.8|185479.8|12
1739373160000|2025-02-12 15:12:40|185573.7|185483.7|185576.1|185486.1|185580.8|185490.8|185567.6|185477.6|18
1739373170000|2025-02-12 15:12:50|185571.3|185481.3|185565.3|185475.3|185601|185511|185559.3|185469.3|25
1739373180000|2025-02-12 15:13:00|185560|185470|185573.5|185483.5|185576.4|185486.4|185553|185463|19
1739373190000|2025-02-12 15:13:10|185579.9|185489.9|185545.2|185455.2|185580|185490|185545.2|185455.2|14
1739373200000|2025-02-12 15:13:20|185544.1|185454.1|185548.3|185458.3|185555.2|185465.2|185544.1|185454.1|13
1739373210000|2025-02-12 15:13:30|185552.1|185462.1|185537.4|185447.4|185552.1|185462.1|185516.6|185426.6|11
1739373220000|2025-02-12 15:13:40|185534.9|185444.9|185514.3|185424.3|185535.6|185445.6|185514.3|185424.3|12
1739373230000|2025-02-12 15:13:50|185511.8|185421.8|185513.8|185423.8|185513.8|185423.8|185511.8|185421.8|2
1739373240000|2025-02-12 15:14:00|185516.3|185426.3|185536.8|185446.8|185544.9|185454.9|185514.4|185424.4|10
1739373250000|2025-02-12 15:14:10|185524.1|185434.1|185584.9|185454.9|185584.9|185454.9|185522.1|185432.1|11
1739373260000|2025-02-12 15:14:20|185583.7|185453.7|185566.4|185436.4|185584.3|185454.3|185566.4|185436.4|7
1739373270000|2025-02-12 15:14:30|185546.1|185456.1|185549.8|185459.8|185554.7|185464.7|185546.1|185456.1|3
1739373280000|2025-02-12 15:14:40|185551.9|185461.9|185553.4|185463.4|185558.8|185468.8|185544.4|185454.4|9
1739373290000|2025-02-12 15:14:50|185556.7|185466.7|185579.3|185489.3|185579.3|185489.3|185556.7|185466.7|9
1739373300000|2025-02-12 15:15:00|185581.1|185491.1|185568.7|185478.7|185581.1|185491.1|185560.3|185470.3|10
1739373310000|2025-02-12 15:15:10|185570.5|185480.5|185566.9|185476.9|185570.5|185480.5|185566.4|185476.4|5
1739373320000|2025-02-12 15:15:20|185564.4|185474.4|185551.5|185461.5|185566|185476|185546.1|185456.1|11
1739373330000|2025-02-12 15:15:30|185549.6|185459.6|185518.1|185428.1|185549.6|185459.6|185518.1|185428.1|14
1739373340000|2025-02-12 15:15:40|185515.7|185425.7|185538.6|185448.6|185538.6|185448.6|185508.4|185418.4|14
1739373350000|2025-02-12 15:15:50|185533.2|185443.2|185529.9|185439.9|185533.2|185443.2|185524.1|185434.1|6
1739373360000|2025-02-12 15:16:00|185528.1|185438.1|185520|185430|185528.1|185438.1|185520|185430|6
1739373370000|2025-02-12 15:16:10|185522|185432|185514.8|185424.8|185522|185432|185514.8|185424.8|3
1739373380000|2025-02-12 15:16:20|185512.9|185422.9|185522.1|185432.1|185522.1|185432.1|185512.9|185422.9|4
1739373390000|2025-02-12 15:16:30|185524|185434|185524|185434|185524|185434|185524|185434|1
1739373400000|2025-02-12 15:16:40|185525.5|185435.5|185488.9|185398.9|185525.5|185435.5|185488.9|185381.1|13
1739373410000|2025-02-12 15:16:50|185486.8|185396.8|185475.7|185385.7|185490.5|185400.5|185475.7|185385.7|11
1739373420000|2025-02-12 15:17:00|185477.7|185387.7|185496.8|185406.8|185501.5|185411.5|185477.7|185387.7|11
1739373430000|2025-02-12 15:17:10|185495|185405|185469.5|185379.5|185495|185405|185458.1|185368.1|13
1739373440000|2025-02-12 15:17:20|185471.8|185381.8|185473.7|185383.7|185495.2|185405.2|185468.8|185378.8|16
1739373450000|2025-02-12 15:17:30|185481|185391|185494.6|185404.6|185494.6|185404.6|185473.1|185383.1|6
1739373460000|2025-02-12 15:17:40|185497.4|185407.4|185495.4|185405.4|185497.4|185407.4|185493.2|185403.2|4
1739373470000|2025-02-12 15:17:50|185493.6|185403.6|185495.8|185405.8|185495.8|185405.8|185493.6|185403.6|2
1739373480000|2025-02-12 15:18:00|185493.9|185403.9|185493|185403|185493.9|185403.9|185488.8|185398.8|7
1739373490000|2025-02-12 15:18:10|185495.4|185405.4|185493.6|185403.6|185495.4|185405.4|185493.6|185403.6|2
1739373500000|2025-02-12 15:18:20|185495.5|185405.5|185513|185423|185513|185423|185495.5|185405.5|10
1739373510000|2025-02-12 15:18:30|185512.5|185422.5|185511.3|185421.3|185513.5|185423.5|185507.8|185417.8|6
1739373520000|2025-02-12 15:18:40|185509.3|185419.3|185513.7|185423.7|185515.7|185425.7|185508.1|185418.1|8
1739373530000|2025-02-12 15:18:50|185511.3|185421.3|185493.6|185403.6|185513.1|185423.1|185493.6|185403.6|7
1739373540000|2025-02-12 15:19:00|185489.5|185399.5|185494.7|185404.7|185501.6|185411.6|185489.5|185399.5|9
1739373550000|2025-02-12 15:19:10|185493|185403|185472.7|185382.7|185493|185403|185472.7|185382.7|4
1739373560000|2025-02-12 15:19:20|185468.2|185378.2|185452.3|185362.3|185472.4|185382.4|185451.6|185361.6|16
1739373570000|2025-02-12 15:19:30|185462.6|185372.6|185455.4|185365.4|185462.6|185372.6|185455.4|185365.4|3
1739373580000|2025-02-12 15:19:40|185455.3|185365.3|185445.1|185355.1|185455.3|185365.3|185432.2|185342.2|10
1739373590000|2025-02-12 15:19:50|185447.6|185357.6|185521.8|185431.8|185540.4|185450.4|185447.6|185357.6|20
1739373600000|2025-02-12 15:20:00|185524.3|185434.3|185515.1|185425.1|185539.3|185449.3|185506.5|185416.5|22
1739373610000|2025-02-12 15:20:10|185527.5|185437.5|185527.2|185437.2|185534.1|185444.1|185508.3|185418.3|13
1739373620000|2025-02-12 15:20:20|185521|185431|185534.1|185444.1|185538.1|185448.1|185514.1|185424.1|14
1739373630000|2025-02-12 15:20:30|185524.2|185434.2|185564.2|185474.2|185580.2|185490.2|185524.2|185434.2|27
1739373640000|2025-02-12 15:20:40|185568|185478|185580.5|185490.5|185590.6|185500.6|185557.8|185467.8|27
1739373650000|2025-02-12 15:20:50|185577.7|185487.7|185552.6|185462.6|185577.7|185487.7|185550.3|185460.3|25
1739373660000|2025-02-12 15:21:00|185547.5|185457.5|185516.1|185426.1|185556.8|185466.8|185516.1|185426.1|22
1739373670000|2025-02-12 15:21:10|185517.9|185427.9|185520.7|185430.7|185533.3|185443.3|185517.9|185427.9|5
1739373680000|2025-02-12 15:21:20|185534.3|185444.3|185525.5|185435.5|185537.4|185447.4|185518.8|185428.8|7
1739373690000|2025-02-12 15:21:30|185530.2|185440.2|185525.6|185435.6|185530.2|185440.2|185519.5|185429.5|3
1739373700000|2025-02-12 15:21:40|185545.6|185455.6|185529.2|185439.2|185545.6|185455.6|185512.5|185422.5|8
1739373710000|2025-02-12 15:21:50|185537.2|185447.2|185491.3|185401.3|185537.2|185447.2|185491.3|185401.3|12
1739373720000|2025-02-12 15:22:00|185489.3|185399.3|185479.4|185389.4|185493.7|185403.7|185477|185387|17
1739373730000|2025-02-12 15:22:10|185475.1|185385.1|185454.8|185364.8|185475.1|185385.1|185450.2|185360.2|12
1739373740000|2025-02-12 15:22:20|185450.7|185360.7|185480.4|185390.4|185490.8|185400.8|185450.7|185360.7|9
1739373750000|2025-02-12 15:22:30|185491.1|185401.1|185497.6|185407.6|185497.6|185407.6|185477.7|185387.7|16
1739373760000|2025-02-12 15:22:40|185495.3|185405.3|185497.8|185407.8|185497.8|185407.8|185495.3|185405.3|4
1739373770000|2025-02-12 15:22:50|185495.8|185405.8|185490.3|185400.3|185495.8|185405.8|185486.3|185396.3|8
1739373780000|2025-02-12 15:23:00|185492.8|185402.8|185492|185402|185499.3|185409.3|185492|185402|8
1739373790000|2025-02-12 15:23:10|185490.1|185400.1|185496.6|185406.6|185499.4|185409.4|185490.1|185400.1|5
1739373800000|2025-02-12 15:23:20|185493.6|185403.6|185494.7|185404.7|185496.8|185406.8|185493.6|185403.6|5
1739373810000|2025-02-12 15:23:30|185491.1|185401.1|185470.2|185380.2|185491.2|185401.2|185470.2|185380.2|6
1739373820000|2025-02-12 15:23:40|185465.8|185375.8|185471.7|185341.7|185471.7|185375.8|185448.4|185341.7|8
1739373830000|2025-02-12 15:23:50|185471|185341|185472.8|185342.8|185480.5|185350.5|185464.8|185334.8|12
1739373840000|2025-02-12 15:24:00|185464.6|185334.6|185441.8|185351.8|185464.6|185354.8|185435.4|185334.6|7
1739373850000|2025-02-12 15:24:10|185450.9|185360.9|185314.6|185224.6|185459.2|185369.2|185299|185209|26
1739373860000|2025-02-12 15:24:20|185307.3|185217.3|185153.4|185023.4|185307.3|185217.3|185153.4|185023.4|37
1739373870000|2025-02-12 15:24:30|185145.5|185015.5|185258.1|185168.1|185264.5|185174.5|185141.2|185015.5|40
1739373880000|2025-02-12 15:24:40|185248.3|185158.3|185316.1|185226.1|185316.1|185226.1|185241.5|185151.5|38
1739373890000|2025-02-12 15:24:50|185317.3|185227.3|185390.6|185300.6|185390.6|185300.6|185317.3|185227.3|36
1739373900000|2025-02-12 15:25:00|185391.1|185301.1|185372.4|185282.4|185403.9|185313.9|185361.8|185271.8|34
1739373910000|2025-02-12 15:25:10|185391.3|185301.3|185399.3|185309.3|185401.7|185311.7|185367.7|185277.7|36
1739373920000|2025-02-12 15:25:20|185401|185311|185404.4|185314.4|185412.7|185322.7|185362.2|185272.2|33
1739373930000|2025-02-12 15:25:30|185412.2|185322.2|185391.8|185301.8|185418|185328|185390.9|185300.9|22
1739373940000|2025-02-12 15:25:40|185386.2|185296.2|185378.2|185288.2|185411.3|185321.3|185369.6|185279.6|17
1739373950000|2025-02-12 15:25:50|185387.7|185297.7|185374.6|185284.6|185398.3|185308.3|185362.7|185272.7|24
1739373960000|2025-02-12 15:26:00|185368.7|185278.7|185353.4|185263.4|185370.1|185280.1|185353.4|185263.4|13
1739373970000|2025-02-12 15:26:10|185358.1|185268.1|185358.4|185268.4|185371.3|185281.3|185358.1|185268.1|12
1739373980000|2025-02-12 15:26:20|185360.4|185270.4|185335.6|185245.6|185360.4|185270.4|185334.3|185244.3|26
1739373990000|2025-02-12 15:26:30|185326.4|185236.4|185348.4|185258.4|185365|185275|185326.4|185236.4|26
1739374000000|2025-02-12 15:26:40|185347.1|185257.1|185325.7|185235.7|185347.1|185257.1|185316.7|185226.7|13
1739374010000|2025-02-12 15:26:50|185317|185227|185344.3|185254.3|185344.3|185254.3|185317|185227|12
1739374020000|2025-02-12 15:27:00|185350.5|185260.5|185310|185220|185351.1|185261.1|185297.4|185207.4|17
1739374030000|2025-02-12 15:27:10|185306.8|185216.8|185333.3|185243.3|185344|185254|185297.9|185207.9|20
1739374040000|2025-02-12 15:27:20|185329.2|185239.2|185316|185226|185358.5|185268.5|185309.1|185219.1|25
1739374050000|2025-02-12 15:27:30|185342.9|185252.9|185324.2|185234.2|185344.1|185254.1|185311.7|185221.7|17
1739374060000|2025-02-12 15:27:40|185322.1|185232.1|185340.6|185250.6|185340.6|185250.6|185305.1|185215.1|22
1739374070000|2025-02-12 15:27:50|185345.7|185255.7|185380.7|185290.7|185386.8|185296.8|185345.7|185255.7|31
1739374080000|2025-02-12 15:28:00|185375.5|185285.5|185392.7|185302.7|185394.8|185304.8|185352.8|185262.8|29
1739374090000|2025-02-12 15:28:10|185390.7|185300.7|185371.8|185281.8|185395.8|185305.8|185371.1|185281.1|17
1739374100000|2025-02-12 15:28:20|185374.1|185284.1|185374.7|185284.7|185381|185291|185371.6|185281.6|19
1739374110000|2025-02-12 15:28:30|185371.8|185281.8|185362.8|185272.8|185371.8|185281.8|185341|185251|20
1739374120000|2025-02-12 15:28:40|185357.6|185267.6|185371.9|185281.9|185372.6|185282.6|185355|185265|10
1739374130000|2025-02-12 15:28:50|185375.3|185285.3|185370.5|185280.5|185375.3|185285.3|185358|185268|15
1739374140000|2025-02-12 15:29:00|185366.3|185276.3|185371.1|185281.1|185374.1|185284.1|185359.9|185269.9|11
1739374150000|2025-02-12 15:29:10|185374.7|185284.7|185383.8|185293.8|185383.8|185293.8|185367.3|185277.3|7
1739374160000|2025-02-12 15:29:20|185380.9|185290.9|185372.6|185282.6|185387.2|185297.2|185362.3|185272.3|22
1739374170000|2025-02-12 15:29:30|185374.5|185284.5|185369.1|185279.1|185381.1|185291.1|185365.3|185275.3|19
1739374180000|2025-02-12 15:29:40|185365.4|185275.4|185362.8|185272.8|185385.9|185295.9|185362.8|185272.8|14
1739374190000|2025-02-12 15:29:50|185387.5|185297.5|185367.4|185277.4|185387.5|185297.5|185360.4|185270.4|22
1739374200000|2025-02-12 15:30:00|185370|185280|185404.5|185314.5|185404.5|185314.5|185367.9|185277.9|22
1739374210000|2025-02-12 15:30:10|185397.4|185307.4|185368.2|185278.2|185401.3|185311.3|185359|185269|20
1739374220000|2025-02-12 15:30:20|185356.3|185266.3|185350.5|185260.5|185367.8|185277.8|185349.2|185259.2|21
1739374230000|2025-02-12 15:30:30|185354|185264|185370.9|185280.9|185374.5|185284.5|185353.4|185263.4|16
1739374240000|2025-02-12 15:30:40|185374.1|185284.1|185370.5|185280.5|185374.4|185284.4|185352.9|185262.9|12
1739374250000|2025-02-12 15:30:50|185366.8|185276.8|185378.6|185288.6|185383.9|185293.9|185366.8|185276.8|24
1739374260000|2025-02-12 15:31:00|185377.7|185287.7|185363.6|185273.6|185394.9|185304.9|185343.1|185253.1|29
1739374270000|2025-02-12 15:31:10|185366.1|185276.1|185365.2|185275.2|185375.1|185285.1|185360.4|185270.4|12
1739374280000|2025-02-12 15:31:20|185368.9|185278.9|185378.9|185288.9|185382.4|185292.4|185368.9|185278.9|13
1739374290000|2025-02-12 15:31:30|185375.7|185285.7|185396.1|185306.1|185396.3|185306.3|185369.4|185279.4|17
1739374300000|2025-02-12 15:31:40|185391.1|185301.1|185408.3|185318.3|185408.3|185318.3|185383.7|185293.7|16
1739374310000|2025-02-12 15:31:50|185404|185314|185405.8|185315.8|185411.1|185321.1|185395.6|185305.6|17
1739374320000|2025-02-12 15:32:00|185409.8|185319.8|185422.7|185332.7|185423.9|185333.9|185390.5|185300.5|21
1739374330000|2025-02-12 15:32:10|185419.3|185329.3|185420|185330|185423.2|185333.2|185416.9|185326.9|5
1739374340000|2025-02-12 15:32:20|185413.9|185323.9|185421.1|185331.1|185421.1|185331.1|185407|185317|15
1739374350000|2025-02-12 15:32:30|185420.9|185330.9|185424.9|185334.9|185432.1|185342.1|185414.6|185324.6|14
1739374360000|2025-02-12 15:32:40|185421.6|185331.6|185420.5|185330.5|185429.4|185339.4|185410.6|185320.6|18
1739374370000|2025-02-12 15:32:50|185425.1|185335.1|185424.7|185334.7|185425.1|185335.1|185400.2|185310.2|14
1739374390000|2025-02-12 15:33:10|185418.5|185328.5|185383.2|185293.2|185420.9|185330.9|185370.9|185280.9|18
1739374400000|2025-02-12 15:33:20|185380.6|185290.6|185411.6|185321.6|185411.8|185321.8|185377.1|185287.1|21
1739374410000|2025-02-12 15:33:30|185404.3|185314.3|185402.6|185312.6|185408.3|185318.3|185389|185299|9
1739374420000|2025-02-12 15:33:40|185396.9|185306.9|185388.3|185298.3|185400.1|185310.1|185381.5|185291.5|20
1739374430000|2025-02-12 15:33:50|185384.6|185294.6|185395.7|185305.7|185396.9|185306.9|185372.3|185282.3|8
1739374440000|2025-02-12 15:34:00|185391.5|185301.5|185432|185342|185458.6|185368.6|185388.3|185298.3|22
1739374450000|2025-02-12 15:34:10|185436.4|185346.4|185393.4|185303.4|185442.9|185352.9|185393.4|185303.4|30
1739374460000|2025-02-12 15:34:20|185394.9|185304.9|185405.9|185315.9|185418.3|185328.3|185389.1|185299.1|16
1739374470000|2025-02-12 15:34:30|185414.5|185324.5|185421.6|185331.6|185425.1|185335.1|185407.8|185317.8|19
1739374480000|2025-02-12 15:34:40|185412.3|185322.3|185390.8|185300.8|185422.6|185332.6|185387.3|185297.3|21
1739374490000|2025-02-12 15:34:50|185395.3|185305.3|185409.5|185319.5|185422.6|185332.6|185390.4|185300.4|20
1739374500000|2025-02-12 15:35:00|185437.1|185347.1|185408.3|185318.3|185437.1|185347.1|185388.4|185298.4|26
1739374510000|2025-02-12 15:35:10|185408.4|185318.4|185424.7|185334.7|185451.8|185361.8|185408.4|185318.4|37
1739374520000|2025-02-12 15:35:20|185421|185331|185413.5|185323.5|185450|185360|185410.7|185320.7|20
1739374530000|2025-02-12 15:35:30|185411.5|185321.5|185407.1|185317.1|185423.9|185333.9|185395.6|185305.6|18
1739374540000|2025-02-12 15:35:40|185402.7|185312.7|185387.7|185297.7|185403.1|185313.1|185387.5|185297.5|17
1739374550000|2025-02-12 15:35:50|185391.6|185301.6|185427.1|185337.1|185430.9|185340.9|185383.6|185293.6|20
1739374560000|2025-02-12 15:36:00|185428.6|185338.6|185438|185348|185445|185355|185419.9|185329.9|33
1739374570000|2025-02-12 15:36:10|185440.4|185350.4|185409.9|185319.9|185447.1|185357.1|185409.9|185319.9|15
1739374580000|2025-02-12 15:36:20|185405.9|185315.9|185393.9|185303.9|185423.1|185333.1|185391.2|185301.2|18
1739374590000|2025-02-12 15:36:30|185391.6|185301.6|185401.7|185311.7|185409|185319|185385.6|185295.6|16
1739374600000|2025-02-12 15:36:40|185408.1|185318.1|185398.5|185308.5|185413.3|185323.3|185389.3|185299.3|19
1739374610000|2025-02-12 15:36:50|185391.4|185301.4|185405.1|185315.1|185415.3|185325.3|185391.4|185301.4|17
1739374620000|2025-02-12 15:37:00|185401.4|185311.4|185389.3|185299.3|185422.5|185332.5|185388.7|185298.7|24
1739374630000|2025-02-12 15:37:10|185386.7|185296.7|185379.7|185289.7|185386.7|185296.7|185378.4|185288.4|4
1739374640000|2025-02-12 15:37:20|185389.8|185299.8|185410.9|185320.9|185410.9|185320.9|185383.2|185293.2|12
1739374650000|2025-02-12 15:37:30|185391.2|185301.2|185389|185299|185396.7|185306.7|185389|185299|8
1739374660000|2025-02-12 15:37:40|185384|185294|185389.2|185299.2|185393.4|185303.4|185384|185294|6
1739374670000|2025-02-12 15:37:50|185397.4|185307.4|185386|185296|185410.5|185320.5|185386|185296|10
1739374680000|2025-02-12 15:38:00|185382.1|185292.1|185367.7|185277.7|185386|185296|185362.2|185272.2|16
1739374690000|2025-02-12 15:38:10|185369.8|185279.8|185390|185300|185390|185300|185365.5|185275.5|12
1739374700000|2025-02-12 15:38:20|185386.7|185296.7|185221.4|185131.4|185406.9|185316.9|185210.7|185120.7|25
1739374710000|2025-02-12 15:38:30|185206.2|185116.2|185284.7|185194.7|185299.4|185209.4|185193.6|185103.6|40
1739374720000|2025-02-12 15:38:40|185291.8|185201.8|185326.4|185196.4|185341.5|185211.5|185267.4|185177.4|30
1739374730000|2025-02-12 15:38:50|185322.3|185192.3|185270.6|185140.6|185322.3|185192.3|185267.6|185137.6|26
1739374740000|2025-02-12 15:39:00|185269.1|185139.1|185315.5|185185.5|185315.5|185185.5|185250.7|185120.7|38
1739374750000|2025-02-12 15:39:10|185313.1|185183.1|185276.1|185186.1|185319.3|185221.5|185276.1|185177.8|27
1739374760000|2025-02-12 15:39:20|185264.7|185174.7|185273|185183|185275.4|185185.4|185260.1|185170.1|24
1739374770000|2025-02-12 15:39:30|185276.9|185186.9|185270.8|185180.8|185291.8|185201.8|185265.6|185175.6|30
1739374780000|2025-02-12 15:39:40|185267.1|185177.1|185262.3|185172.3|185274.5|185184.5|185262.3|185172.3|9
1739374790000|2025-02-12 15:39:50|185256.7|185166.7|185206.8|185116.8|185256.7|185166.7|185144.3|185054.3|30
1739374800000|2025-02-12 15:40:00|185200.5|185110.5|185189.7|185099.7|185226.7|185136.7|185180.7|185090.7|26
1739374810000|2025-02-12 15:40:10|185200|185110|185226.5|185136.5|185247.2|185157.2|185196.2|185106.2|32
1739374820000|2025-02-12 15:40:20|185234.4|185144.4|185182.9|185092.9|185239|185149|185168.8|185078.8|21
1739374830000|2025-02-12 15:40:30|185174.2|185084.2|185246.1|185156.1|185246.1|185156.1|185174.2|185084.2|27
1739374840000|2025-02-12 15:40:40|185247.9|185157.9|185245.1|185155.1|185251.2|185161.2|185240.4|185150.4|16
1739374850000|2025-02-12 15:40:50|185240.1|185150.1|185240.3|185150.3|185250.3|185160.3|185234.8|185144.8|12
1739374860000|2025-02-12 15:41:00|185243.5|185153.5|185236.9|185146.9|185247.3|185157.3|185228.4|185138.4|11
1739374870000|2025-02-12 15:41:10|185232.6|185142.6|185235.2|185145.2|185235.2|185145.2|185215.8|185125.8|8
1739374880000|2025-02-12 15:41:20|185237.9|185147.9|185300.3|185210.3|185303.4|185213.4|185237.8|185147.8|11
1739374890000|2025-02-12 15:41:30|185296.4|185206.4|185273.3|185183.3|185300.6|185210.6|185263.7|185173.7|16
1739374900000|2025-02-12 15:41:40|185267.7|185177.7|185279.2|185189.2|185279.2|185189.2|185260.4|185170.4|10
1739374910000|2025-02-12 15:41:50|185284.1|185194.1|185268.4|185178.4|185290.9|185200.9|185265.8|185175.8|8
1739374920000|2025-02-12 15:42:00|185259.6|185169.6|185265.8|185175.8|185272.4|185182.4|185255.8|185165.8|7
1739374930000|2025-02-12 15:42:10|185259.3|185169.3|185237.9|185147.9|185259.3|185169.3|185224.1|185134.1|5
1739374940000|2025-02-12 15:42:20|185242.6|185152.6|185236.4|185146.4|185249.8|185159.8|185236.4|185146.4|8
1739374950000|2025-02-12 15:42:30|185230.9|185140.9|185217.7|185127.7|185230.9|185140.9|185217.7|185127.7|8
1739374960000|2025-02-12 15:42:40|185213.8|185123.8|185215.2|185125.2|185215.2|185125.2|185211.5|185121.5|3
1739374970000|2025-02-12 15:42:50|185221.7|185131.7|185194.9|185104.9|185235.9|185145.9|185194.9|185104.9|16
1739374980000|2025-02-12 15:43:00|185200.6|185110.6|185200.9|185110.9|185206.8|185116.8|185194.5|185104.5|7
1739374990000|2025-02-12 15:43:10|185195.4|185105.4|185204.1|185114.1|185215.5|185125.5|185190.1|185100.1|31
1739375000000|2025-02-12 15:43:20|185199.2|185109.2|185211.1|185121.1|185226.8|185136.8|185190.3|185100.3|29
1739375010000|2025-02-12 15:43:30|185214.5|185124.5|185212.8|185122.8|185241.6|185151.6|185212.2|185122.2|24
1739375020000|2025-02-12 15:43:40|185219.8|185129.8|185214.5|185124.5|185234.2|185144.2|185214.5|185124.5|12
1739375030000|2025-02-12 15:43:50|185218.8|185128.8|185219.5|185129.5|185233.1|185143.1|185211.7|185121.7|23
1739375040000|2025-02-12 15:44:00|185223.9|185133.9|185214.4|185124.4|185229.3|185139.3|185212.5|185122.5|19
1739375050000|2025-02-12 15:44:10|185221.3|185131.3|185212.1|185122.1|185224.5|185134.5|185208|185118|10
1739375060000|2025-02-12 15:44:20|185215.6|185125.6|185215|185125|185215.6|185125.6|185211.1|185121.1|3
1739375070000|2025-02-12 15:44:30|185218.7|185128.7|185220.8|185130.8|185224|185134|185185.8|185095.8|11
1739375080000|2025-02-12 15:44:40|185216.7|185126.7|185236|185146|185244.7|185154.7|185216.7|185126.7|22
1739375090000|2025-02-12 15:44:50|185230.5|185140.5|185220.4|185130.4|185244.3|185154.3|185216.9|185126.9|17
1739375100000|2025-02-12 15:45:00|185217|185127|185217.5|185127.5|185227.4|185137.4|185203|185113|20
1739375110000|2025-02-12 15:45:10|185213.7|185123.7|185242.3|185152.3|185254.4|185164.4|185213.7|185123.7|20
1739375120000|2025-02-12 15:45:20|185254.6|185164.6|185257.8|185167.8|185258.4|185168.4|185233|185143|22
1739375130000|2025-02-12 15:45:30|185251.7|185161.7|185267|185177|185277.3|185187.3|185242|185152|31
1739375140000|2025-02-12 15:45:40|185279.7|185189.7|185273.6|185183.6|185279.7|185189.7|185262|185172|34
1739375150000|2025-02-12 15:45:50|185259.8|185169.8|185263.1|185173.1|185284.7|185194.7|185254|185164|33
1739375160000|2025-02-12 15:46:00|185264.4|185174.4|185267.5|185177.5|185292.8|185202.8|185258.4|185168.4|26
1739375170000|2025-02-12 15:46:10|185278.2|185188.2|185265.1|185175.1|185278.2|185188.2|185259.3|185169.3|17
1739375180000|2025-02-12 15:46:20|185261.8|185171.8|185274.1|185184.1|185274.1|185184.1|185251.7|185161.7|13
1739375190000|2025-02-12 15:46:30|185236.3|185146.3|185239.4|185149.4|185239.4|185149.4|185222.2|185132.2|23
1739375200000|2025-02-12 15:46:40|185235.3|185145.3|185232|185142|185251.8|185161.8|185225.9|185135.9|14
1739375210000|2025-02-12 15:46:50|185231.5|185141.5|185231.1|185141.1|185234.8|185144.8|185228.8|185138.8|15
1739375220000|2025-02-12 15:47:00|185233.4|185143.4|185229.9|185139.9|185238.5|185148.5|185227.1|185137.1|11
1739375230000|2025-02-12 15:47:10|185231.1|185141.1|185254.8|185164.8|185279.4|185189.4|185231.1|185141.1|24
1739375240000|2025-02-12 15:47:20|185257.2|185167.2|185251.1|185161.1|185266.2|185176.2|185248|185158|27
1739375250000|2025-02-12 15:47:30|185258.4|185168.4|185258.1|185168.1|185263.3|185173.3|185254.4|185164.4|24
1739375260000|2025-02-12 15:47:40|185260.1|185170.1|185260|185170|185264.6|185174.6|185249.4|185159.4|28
1739375270000|2025-02-12 15:47:50|185264.9|185174.9|185261.8|185171.8|185268.6|185178.6|185246.8|185156.8|26
1739375280000|2025-02-12 15:48:00|185270.9|185180.9|185268.7|185178.7|185272.1|185182.1|185257.2|185167.2|13
1739375290000|2025-02-12 15:48:10|185263.5|185173.5|185248.9|185158.9|185263.5|185173.5|185243.6|185153.6|15
1739375300000|2025-02-12 15:48:20|185252.4|185162.4|185252.3|185162.3|185268.1|185178.1|185238.7|185148.7|24
1739375310000|2025-02-12 15:48:30|185245.8|185155.8|185246.2|185156.2|185254.2|185164.2|185245.8|185155.8|8
1739375320000|2025-02-12 15:48:40|185243|185153|185245.3|185155.3|185252|185162|185243|185153|6
1739375330000|2025-02-12 15:48:50|185241.2|185151.2|185281.8|185191.8|185288|185198|185241.2|185151.2|15
1739375340000|2025-02-12 15:49:00|185298.3|185208.3|185269|185179|185301.7|185211.7|185257.1|185167.1|27
1739375350000|2025-02-12 15:49:10|185265.9|185175.9|185275|185185|185280.4|185190.4|185245.1|185155.1|26
1739375360000|2025-02-12 15:49:20|185270.1|185180.1|185272.6|185182.6|185283.3|185193.3|185269.2|185179.2|16
1739375370000|2025-02-12 15:49:30|185267.7|185177.7|185269.8|185179.8|185278|185188|185262.3|185172.3|15
1739375380000|2025-02-12 15:49:40|185267.1|185177.1|185258.4|185168.4|185268.1|185178.1|185254.9|185164.9|11
1739375390000|2025-02-12 15:49:50|185259.6|185169.6|185228.7|185138.7|185263|185173|185228.7|185138.7|10
1739375400000|2025-02-12 15:50:00|185234|185144|185242.7|185152.7|185244.4|185154.4|185223.3|185133.3|12
1739375410000|2025-02-12 15:50:10|185246.8|185156.8|185273.8|185183.8|185287.4|185197.4|185246.8|185156.8|17
1739375420000|2025-02-12 15:50:20|185297.4|185207.4|185305.5|185215.5|185305.5|185215.5|185290.7|185200.7|27
1739375430000|2025-02-12 15:50:30|185301.8|185211.8|185303|185213|185313.5|185223.5|185298.3|185208.3|22
1739375440000|2025-02-12 15:50:40|185310.5|185220.5|185304.2|185214.2|185312.8|185222.8|185294.1|185204.1|23
1739375450000|2025-02-12 15:50:50|185304.5|185214.5|185305.7|185215.7|185310.8|185220.8|185300.1|185210.1|23
1739375460000|2025-02-12 15:51:00|185305.8|185215.8|185314.1|185224.1|185318.5|185228.5|185296.6|185206.6|24
1739375470000|2025-02-12 15:51:10|185312.2|185222.2|185306.7|185216.7|185312.2|185222.2|185292.1|185202.1|17
1739375480000|2025-02-12 15:51:20|185317.3|185227.3|185336.4|185246.4|185344.4|185254.4|185313|185223|32
1739375490000|2025-02-12 15:51:30|185333.1|185243.1|185316.3|185226.3|185337.1|185247.1|185306|185216|28
1739375500000|2025-02-12 15:51:40|185320.2|185230.2|185314.3|185224.3|185320.2|185230.2|185304.3|185214.3|17
1739375510000|2025-02-12 15:51:50|185306.2|185216.2|185316|185226|185321.1|185231.1|185304.8|185214.8|17
1739375520000|2025-02-12 15:52:00|185303.3|185213.3|185309.7|185219.7|185313.3|185223.3|185299.6|185209.6|8
1739375530000|2025-02-12 15:52:10|185306.2|185216.2|185301.2|185211.2|185306.2|185216.2|185297.4|185207.4|9
1739375540000|2025-02-12 15:52:20|185297.1|185207.1|185308.4|185218.4|185308.4|185218.4|185297.1|185207.1|14
1739375550000|2025-02-12 15:52:30|185305.2|185215.2|185301.8|185211.8|185305.2|185215.2|185293.6|185203.6|4
1739375560000|2025-02-12 15:52:40|185305.6|185215.6|185314.5|185224.5|185317.5|185227.5|185304.7|185214.7|11
1739375570000|2025-02-12 15:52:50|185310.7|185220.7|185309.6|185219.6|185313.9|185223.9|185304.8|185214.8|10
1739375580000|2025-02-12 15:53:00|185304.8|185214.8|185311.4|185221.4|185314.5|185224.5|185295.3|185205.3|18
1739375590000|2025-02-12 15:53:10|185307.2|185217.2|185319.4|185229.4|185337.7|185247.7|185303.5|185213.5|17
1739375600000|2025-02-12 15:53:20|185322.7|185232.7|185315.8|185225.8|185328.2|185238.2|185308|185218|22
1739375610000|2025-02-12 15:53:30|185312.7|185222.7|185304.2|185214.2|185326|185236|185304.2|185214.2|23
1739375620000|2025-02-12 15:53:40|185295.2|185205.2|185301.2|185211.2|185307.9|185217.9|185295.2|185205.2|15
1739375630000|2025-02-12 15:53:50|185298|185208|185303.4|185213.4|185304.8|185214.8|185288.1|185198.1|14
1739375640000|2025-02-12 15:54:00|185306.2|185216.2|185293.9|185203.9|185309.8|185219.8|185293.9|185203.9|13
1739375650000|2025-02-12 15:54:10|185293.6|185203.6|185306.4|185216.4|185314.8|185224.8|185293.6|185203.6|18
1739375660000|2025-02-12 15:54:20|185319.7|185229.7|185309.7|185219.7|185324.2|185234.2|185297.8|185207.8|20
1739375670000|2025-02-12 15:54:30|185305|185215|185287.4|185197.4|185318.6|185228.6|185287.4|185197.4|13
1739375680000|2025-02-12 15:54:40|185292.3|185202.3|185302|185212|185302.4|185212.4|185289.9|185199.9|7
1739375690000|2025-02-12 15:54:50|185299.3|185209.3|185306|185216|185324.4|185234.4|185297.4|185207.4|17
1739375700000|2025-02-12 15:55:00|185302.7|185212.7|185322.7|185232.7|185322.7|185232.7|185302.7|185212.7|19
1739375710000|2025-02-12 15:55:10|185318.4|185228.4|185323.9|185233.9|185330.6|185240.6|185300.8|185210.8|28
1739375720000|2025-02-12 15:55:20|185312.6|185222.6|185313.1|185223.1|185324.4|185234.4|185300.8|185210.8|28
1739375730000|2025-02-12 15:55:30|185331.1|185241.1|185312.8|185222.8|185331.1|185241.1|185286.9|185196.9|23
1739375740000|2025-02-12 15:55:40|185317.3|185227.3|185313.6|185223.6|185327.4|185237.4|185306.3|185216.3|19
1739375750000|2025-02-12 15:55:50|185314.5|185224.5|185303.2|185213.2|185317.9|185227.9|185303.2|185213.2|20
1739375760000|2025-02-12 15:56:00|185305.2|185215.2|185302.2|185212.2|185305.2|185215.2|185290.4|185200.4|9
1739375770000|2025-02-12 15:56:10|185305.4|185215.4|185312.4|185222.4|185317.1|185227.1|185300|185210|9
1739375780000|2025-02-12 15:56:20|185305.2|185215.2|185319.9|185189.9|185333|185215.2|185305.2|185189.9|11
1739375790000|2025-02-12 15:56:30|185319.8|185189.8|185318.7|185188.7|185321.9|185191.9|185317.6|185187.6|9
1739375800000|2025-02-12 15:56:40|185315.4|185185.4|185315.6|185185.6|185315.6|185185.6|185313.4|185183.4|3
1739375810000|2025-02-12 15:56:50|185313.1|185183.1|185321.6|185191.6|185325.4|185195.4|185313.1|185183.1|7
1739375820000|2025-02-12 15:57:00|185324.2|185194.2|185315.4|185225.4|185326.9|185225.6|185306.5|185194.2|21
1739375830000|2025-02-12 15:57:10|185313.3|185223.3|185336.8|185206.8|185347.4|185223.3|185303.2|185199.5|19
1739375840000|2025-02-12 15:57:20|185340.7|185210.7|185337.3|185207.3|185350.8|185220.8|185337.3|185207.3|12
1739375850000|2025-02-12 15:57:30|185316.9|185226.9|185327.8|185237.8|185328.8|185238.8|185313.1|185223.1|15
1739375860000|2025-02-12 15:57:40|185325.5|185235.5|185316.8|185226.8|185325.5|185235.5|185316.2|185226.2|9
1739375870000|2025-02-12 15:57:50|185314.8|185224.8|185330.8|185240.8|185331.6|185241.6|185312.3|185222.3|21
1739375880000|2025-02-12 15:58:00|185324.1|185234.1|185335.1|185245.1|185342.7|185252.7|185322.2|185232.2|18
1739375890000|2025-02-12 15:58:10|185326.2|185236.2|185330.4|185240.4|185332.2|185242.2|185323|185233|16
1739375900000|2025-02-12 15:58:20|185327.1|185237.1|185318.8|185228.8|185338.1|185248.1|185316.3|185226.3|16
1739375910000|2025-02-12 15:58:30|185318.9|185228.9|185316|185226|185319.8|185229.8|185308.2|185218.2|8
1739375920000|2025-02-12 15:58:40|185320.4|185230.4|185318|185228|185320.4|185230.4|185310|185220|4
1739375930000|2025-02-12 15:58:50|185312.9|185222.9|185311.7|185221.7|185317.6|185227.6|185308.7|185218.7|9
1739375940000|2025-02-12 15:59:00|185315.2|185225.2|185311.8|185221.8|185315.8|185225.8|185306|185216|7
1739375950000|2025-02-12 15:59:10|185285.4|185195.4|185285.4|185195.4|185291.9|185201.9|185275.5|185185.5|10
1739375960000|2025-02-12 15:59:20|185290.2|185200.2|185280.9|185190.9|185295.1|185205.1|185275.1|185185.1|10
1739375970000|2025-02-12 15:59:30|185276.4|185186.4|185284.2|185194.2|185287.1|185197.1|185273.5|185183.5|8
1739375980000|2025-02-12 15:59:40|185279.4|185189.4|185288.2|185198.2|185288.2|185198.2|185279.4|185189.4|8
1739375990000|2025-02-12 15:59:50|185283.7|185193.7|185285|185195|185297.1|185207.1|185281|185191|7
1739376000000|2025-02-12 16:00:00|185278.9|185188.9|185295.8|185205.8|185296.9|185206.9|185278.5|185188.5|9
1739376010000|2025-02-12 16:00:10|185300.9|185210.9|185285.5|185195.5|185300.9|185210.9|185280.9|185190.9|10
1739376020000|2025-02-12 16:00:20|185291.7|185201.7|185291.7|185201.7|185291.7|185201.7|185291.7|185201.7|1
1739376030000|2025-02-12 16:00:30|185285.8|185195.8|185304.1|185214.1|185319.6|185229.6|185285.8|185195.8|26
1739376040000|2025-02-12 16:00:40|185310.4|185220.4|185323.7|185233.7|185323.7|185233.7|185304.6|185214.6|24
1739376050000|2025-02-12 16:00:50|185331.2|185241.2|185312|185222|185338.5|185248.5|185310|185220|19
1739376060000|2025-02-12 16:01:00|185305|185215|185310|185220|185315.6|185225.6|185304.7|185214.7|10
1739376070000|2025-02-12 16:01:10|185310.7|185220.7|185316.9|185226.9|185316.9|185226.9|185300.6|185210.6|7
1739376080000|2025-02-12 16:01:20|185309.6|185219.6|185309.4|185219.4|185345.2|185255.2|185307.6|185217.6|26
1739376090000|2025-02-12 16:01:30|185304|185214|185316|185226|185316.9|185226.9|185304|185214|16
1739376100000|2025-02-12 16:01:40|185307.2|185217.2|185282.6|185192.6|185314|185224|185282.6|185192.6|17
1739376110000|2025-02-12 16:01:50|185277.9|185187.9|185267.4|185177.4|185277.9|185187.9|185257|185167|10
1739376120000|2025-02-12 16:02:00|185262.9|185172.9|185275.7|185185.7|185275.7|185185.7|185257.9|185167.9|12
1739376130000|2025-02-12 16:02:10|185271.5|185181.5|185285.6|185195.6|185285.7|185195.7|185265.2|185175.2|10
1739376140000|2025-02-12 16:02:20|185281|185191|185292.8|185202.8|185304.1|185214.1|185276.8|185186.8|12
1739376150000|2025-02-12 16:02:30|185286.4|185196.4|185302.3|185212.3|185302.3|185212.3|185284|185194|7
1739376160000|2025-02-12 16:02:40|185306.5|185216.5|185293.2|185203.2|185310.5|185220.5|185281.5|185191.5|17
1739376170000|2025-02-12 16:02:50|185289.6|185199.6|185277.4|185187.4|185293.8|185203.8|185272.7|185182.7|13
1739376180000|2025-02-12 16:03:00|185282.7|185192.7|185287|185197|185291.6|185201.6|185271.3|185181.3|17
1739376190000|2025-02-12 16:03:10|185282.7|185192.7|185268.7|185178.7|185287.7|185197.7|185259.3|185169.3|20
1739376200000|2025-02-12 16:03:20|185272.1|185182.1|185276.5|185186.5|185301.9|185211.9|185270.4|185180.4|20
1739376210000|2025-02-12 16:03:30|185273.5|185183.5|185290.4|185200.4|185297.8|185207.8|185273.5|185183.5|21
1739376220000|2025-02-12 16:03:40|185281.7|185191.7|185310.5|185220.5|185323.9|185233.9|185281.7|185191.7|26
1739376230000|2025-02-12 16:03:50|185323.9|185233.9|185333.3|185243.3|185358.4|185268.4|185316|185226|36
1739376240000|2025-02-12 16:04:00|185340.5|185250.5|185328.3|185238.3|185346.3|185256.3|185328.3|185238.3|19
1739376250000|2025-02-12 16:04:10|185332.3|185242.3|185332.3|185242.3|185346.7|185256.7|185327.8|185237.8|23
1739376260000|2025-02-12 16:04:20|185335.5|185245.5|185343.3|185253.3|185343.3|185253.3|185330.2|185240.2|13
1739376270000|2025-02-12 16:04:30|185350.9|185260.9|185340.1|185250.1|185353.5|185263.5|185338|185248|17
1739376280000|2025-02-12 16:04:40|185337.8|185247.8|185345|185255|185354.6|185264.6|185331.6|185241.6|18
1739376290000|2025-02-12 16:04:50|185345.7|185255.7|185369.9|185279.9|185384.7|185294.7|185337.1|185247.1|26
1739376300000|2025-02-12 16:05:00|185360.7|185270.7|185376.2|185286.2|185376.2|185286.2|185346.5|185256.5|24
1739376310000|2025-02-12 16:05:10|185380.1|185290.1|185368.9|185278.9|185383.4|185293.4|185338.8|185248.8|29
1739376320000|2025-02-12 16:05:20|185364.8|185274.8|185376.5|185286.5|185376.5|185286.5|185360.7|185270.7|18
1739376330000|2025-02-12 16:05:30|185372.3|185282.3|185353.6|185263.6|185380.7|185290.7|185352.4|185262.4|25
1739376340000|2025-02-12 16:05:40|185359.1|185269.1|185357|185267|185366.2|185276.2|185340.2|185250.2|27
1739376350000|2025-02-12 16:05:50|185353.1|185263.1|185347.2|185257.2|185360.8|185270.8|185340.2|185250.2|15
1739376360000|2025-02-12 16:06:00|185357.2|185267.2|185358.1|185268.1|185359.6|185269.6|185335.4|185245.4|24
1739376370000|2025-02-12 16:06:10|185364.1|185274.1|185365.8|185275.8|185386.2|185296.2|185363.3|185273.3|27
1739376380000|2025-02-12 16:06:20|185371.7|185281.7|185363.7|185273.7|185373.6|185283.6|185359.9|185269.9|15
1739376390000|2025-02-12 16:06:30|185359.9|185269.9|185347.2|185257.2|185367.3|185277.3|185343.3|185253.3|14
1739376400000|2025-02-12 16:06:40|185352.5|185262.5|185352.5|185262.5|185360.2|185270.2|185339.5|185249.5|18
1739376410000|2025-02-12 16:06:50|185357.4|185267.4|185370|185280|185370|185280|185350.9|185260.9|15
1739376420000|2025-02-12 16:07:00|185365.1|185275.1|185372.9|185282.9|185376.3|185286.3|185357.6|185267.6|13
1739376430000|2025-02-12 16:07:10|185372|185282|185366|185276|185380.8|185290.8|185356.8|185266.8|18
1739376440000|2025-02-12 16:07:20|185370.4|185280.4|185390.4|185300.4|185395.8|185305.8|185363.3|185273.3|26
1739376450000|2025-02-12 16:07:30|185394.2|185304.2|185372|185282|185394.8|185304.8|185355|185265|31
1739376460000|2025-02-12 16:07:40|185367.5|185277.5|185370.8|185280.8|185373.2|185283.2|185361.7|185271.7|6
1739376470000|2025-02-12 16:07:50|185373.1|185283.1|185386.2|185296.2|185391.4|185301.4|185373.1|185283.1|8
1739376480000|2025-02-12 16:08:00|185383.1|185293.1|185391.2|185301.2|185393.3|185303.3|185383.1|185293.1|7
1739376490000|2025-02-12 16:08:10|185388.9|185298.9|185386.2|185296.2|185389.3|185299.3|185374.5|185284.5|19
1739376500000|2025-02-12 16:08:20|185384.2|185294.2|185374|185284|185384.2|185294.2|185374|185284|7
1739376510000|2025-02-12 16:08:30|185376.2|185286.2|185387.9|185297.9|185387.9|185297.9|185376.2|185286.2|12
1739376520000|2025-02-12 16:08:40|185385.2|185295.2|185386.5|185296.5|185386.5|185296.5|185382.6|185292.6|7
1739376530000|2025-02-12 16:08:50|185388.3|185298.3|185388.6|185298.6|185388.6|185298.6|185386.2|185296.2|3
1739376540000|2025-02-12 16:09:00|185386.4|185296.4|185389.2|185299.2|185395.1|185305.1|185384|185294|11
1739376550000|2025-02-12 16:09:10|185386.8|185296.8|185391.4|185301.4|185391.6|185301.6|185386.8|185296.8|5
1739376560000|2025-02-12 16:09:20|185394.4|185304.4|185395.3|185305.3|185400.3|185310.3|185390.6|185300.6|14
1739376570000|2025-02-12 16:09:30|185392.2|185302.2|185399.7|185309.7|185401.1|185311.1|185391.8|185301.8|9
1739376580000|2025-02-12 16:09:40|185399.2|185309.2|185401.7|185311.7|185412.9|185322.9|185398.6|185308.6|10
1739376590000|2025-02-12 16:09:50|185401.8|185311.8|185403.6|185313.6|185408.4|185318.4|185398.8|185308.8|19
1739376600000|2025-02-12 16:10:00|185401.6|185311.6|185408.1|185318.1|185410.6|185320.6|185401.6|185311.6|9
1739376610000|2025-02-12 16:10:10|185410.2|185320.2|185447.7|185357.7|185447.7|185357.7|185408.1|185318.1|7
1739376620000|2025-02-12 16:10:20|185445.5|185355.5|185440|185350|185445.5|185355.5|185431.3|185341.3|24
1739376630000|2025-02-12 16:10:30|185436.5|185346.5|185418|185328|185436.6|185346.6|185411.7|185321.7|19
1739376640000|2025-02-12 16:10:40|185417.9|185327.9|185418.4|185328.4|185418.4|185328.4|185411.3|185321.3|10
1739376650000|2025-02-12 16:10:50|185418.8|185328.8|185422.3|185332.3|185424.6|185334.6|185414.8|185324.8|10
1739376660000|2025-02-12 16:11:00|185428.5|185338.5|185420.8|185330.8|185429.4|185339.4|185419.3|185329.3|13
1739376670000|2025-02-12 16:11:10|185423.5|185333.5|185414.3|185324.3|185423.6|185333.6|185411.7|185321.7|16
1739376680000|2025-02-12 16:11:20|185409.8|185319.8|185419.2|185329.2|185423.1|185333.1|185409.8|185319.8|16
1739376690000|2025-02-12 16:11:30|185421.3|185331.3|185433.5|185343.5|185437.9|185347.9|185415.5|185325.5|18
1739376700000|2025-02-12 16:11:40|185439.8|185349.8|185440.7|185350.7|185444.8|185354.8|185439.8|185349.8|6
1739376710000|2025-02-12 16:11:50|185442.9|185352.9|185492.4|185402.4|185495.5|185405.5|185440.8|185350.8|14
1739376720000|2025-02-12 16:12:00|185494.6|185404.6|185503.7|185413.7|185505.7|185415.7|185494.6|185404.6|12
1739376730000|2025-02-12 16:12:10|185505.8|185415.8|185501.6|185411.6|185507.9|185417.9|185499.3|185409.3|15
1739376740000|2025-02-12 16:12:20|185503.1|185413.1|185504.1|185414.1|185506.2|185416.2|185498.6|185408.6|13
1739376750000|2025-02-12 16:12:30|185507.6|185417.6|185489.1|185399.1|185507.6|185417.6|185487.6|185397.6|12
1739376760000|2025-02-12 16:12:40|185492|185402|185497.7|185407.7|185500|185410|185492|185402|7
1739376770000|2025-02-12 16:12:50|185499.7|185409.7|185479.5|185389.5|185499.7|185409.7|185475.9|185385.9|11
1739376780000|2025-02-12 16:13:00|185479.6|185389.6|185489.7|185399.7|185491.8|185401.8|185477.3|185387.3|12
1739376790000|2025-02-12 16:13:10|185487|185397|185481.4|185391.4|185487|185397|185478.4|185388.4|11
1739376800000|2025-02-12 16:13:20|185484.5|185394.5|185491.2|185401.2|185496.1|185406.1|185484.5|185394.5|8
1739376810000|2025-02-12 16:13:30|185488.6|185398.6|185480.1|185390.1|185491.8|185401.8|185480.1|185390.1|11
1739376820000|2025-02-12 16:13:40|185482.1|185392.1|185495.5|185405.5|185523.3|185433.3|185472.4|185382.4|9
1739376830000|2025-02-12 16:13:50|185493.4|185403.4|185558.3|185468.3|185570.5|185480.5|185485.8|185395.8|20
1739376840000|2025-02-12 16:14:00|185559.9|185469.9|185522.3|185432.3|185564.3|185474.3|185522.3|185432.3|23
1739376850000|2025-02-12 16:14:10|185523.5|185433.5|185540.3|185450.3|185546.8|185456.8|185523.5|185433.5|15
1739376860000|2025-02-12 16:14:20|185536.6|185446.6|185538.8|185448.8|185538.8|185448.8|185529.8|185439.8|21
1739376870000|2025-02-12 16:14:30|185535.6|185445.6|185541.8|185451.8|185541.8|185451.8|185532.5|185442.5|16
1739376880000|2025-02-12 16:14:40|185533.9|185443.9|185538.2|185448.2|185541.2|185451.2|185524.5|185434.5|10
1739376890000|2025-02-12 16:14:50|185529.5|185439.5|185528.7|185438.7|185537.8|185447.8|185528.7|185438.7|4
1739376900000|2025-02-12 16:15:00|185535.9|185445.9|185543.2|185453.2|185543.2|185453.2|185523.7|185433.7|4
1739376910000|2025-02-12 16:15:10|185535.1|185445.1|185550|185460|185557.1|185467.1|185527.8|185437.8|9
1739376920000|2025-02-12 16:15:20|185542.3|185452.3|185542.3|185452.3|185542.3|185452.3|185542.3|185452.3|1
1739376930000|2025-02-12 16:15:30|185551.9|185461.9|185546.5|185456.5|185556.9|185466.9|185543.8|185453.8|10
1739376940000|2025-02-12 16:15:40|185557.7|185467.7|185550.3|185460.3|185559.1|185469.1|185549.4|185459.4|8
1739376950000|2025-02-12 16:15:50|185559.8|185469.8|185561.8|185471.8|185561.8|185471.8|185549.7|185459.7|7
1739376960000|2025-02-12 16:16:00|185546.1|185456.1|185554.1|185464.1|185554.1|185464.1|185546.1|185456.1|2
1739376970000|2025-02-12 16:16:10|185561.9|185471.9|185555.3|185465.3|185563.4|185473.4|185554.3|185464.3|8
1739376980000|2025-02-12 16:16:20|185563.5|185473.5|185563.5|185473.5|185563.5|185473.5|185563.5|185473.5|1
1739376990000|2025-02-12 16:16:30|185556.4|185466.4|185557.2|185467.2|185557.2|185467.2|185548.9|185458.9|3
1739377000000|2025-02-12 16:16:40|185548.3|185458.3|185555.9|185465.9|185555.9|185465.9|185548.3|185458.3|2
1739377010000|2025-02-12 16:16:50|185548.3|185458.3|185556.9|185466.9|185556.9|185466.9|185548.3|185458.3|2
1739377020000|2025-02-12 16:17:00|185549.3|185459.3|185579.4|185489.4|185579.4|185489.4|185549.2|185459.2|5
1739377030000|2025-02-12 16:17:10|185570.9|185480.9|185574.5|185484.5|185602.2|185512.2|185570.9|185480.9|20
1739377040000|2025-02-12 16:17:20|185582.8|185492.8|185582.2|185492.2|185596.2|185506.2|185564.1|185474.1|16
1739377050000|2025-02-12 16:17:30|185582.4|185492.4|185587.3|185497.3|185587.3|185497.3|185571.9|185481.9|9
1739377060000|2025-02-12 16:17:40|185573.9|185483.9|185589|185499|185592|185502|185573.9|185483.9|12
1739377070000|2025-02-12 16:17:50|185581.7|185491.7|185595|185505|185595|185505|185579.8|185489.8|9
1739377080000|2025-02-12 16:18:00|185586.9|185496.9|185590.1|185500.1|185594.1|185504.1|185577.8|185487.8|14
1739377090000|2025-02-12 16:18:10|185582.9|185492.9|185592.7|185502.7|185593.1|185503.1|185574.3|185484.3|31
1739377100000|2025-02-12 16:18:20|185583.1|185493.1|185573.1|185483.1|185591|185501|185573.1|185483.1|15
1739377110000|2025-02-12 16:18:30|185580.8|185490.8|185582.8|185492.8|185594.4|185504.4|185571.3|185481.3|12
1739377120000|2025-02-12 16:18:40|185571.8|185481.8|185572.5|185482.5|185585.2|185495.2|185565.6|185475.6|11
1739377130000|2025-02-12 16:18:50|185585.1|185495.1|185587.1|185497.1|185594.9|185504.9|185579.9|185489.9|8
1739377140000|2025-02-12 16:19:00|185579.8|185489.8|185607.4|185517.4|185607.4|185517.4|185574.2|185484.2|8
1739377150000|2025-02-12 16:19:10|185600|185510|185600.3|185510.3|185615|185525|185600|185510|5
1739377160000|2025-02-12 16:19:20|185608.4|185518.4|185615.5|185525.5|185615.5|185525.5|185607.7|185517.7|4
1739377170000|2025-02-12 16:19:30|185605.1|185515.1|185616|185526|185623.3|185533.3|185605.1|185515.1|5
1739377190000|2025-02-12 16:19:50|185610.8|185520.8|185604.2|185514.2|185610.8|185520.8|185601.4|185511.4|3
1739377200000|2025-02-12 16:20:00|185612.1|185522.1|185620.5|185530.5|185620.5|185530.5|185612.1|185522.1|2
1739377210000|2025-02-12 16:20:10|185613.2|185523.2|185597.3|185507.3|185613.2|185523.2|185597.3|185507.3|2
1739377230000|2025-02-12 16:20:30|185605.5|185515.5|185598.4|185508.4|185605.5|185515.5|185598.4|185508.4|2
1739377240000|2025-02-12 16:20:40|185591.1|185501.1|185596.9|185506.9|185597.9|185507.9|185583.3|185493.3|6
1739377250000|2025-02-12 16:20:50|185595.9|185505.9|185596.9|185506.9|185597.9|185507.9|185595.9|185505.9|4
1739377260000|2025-02-12 16:21:00|185604.9|185514.9|185621.5|185531.5|185621.5|185531.5|185604.9|185514.9|3
1739377270000|2025-02-12 16:21:10|185614.2|185524.2|185602.2|185512.2|185614.2|185524.2|185602.2|185512.2|4
1739377280000|2025-02-12 16:21:20|185606.2|185516.2|185597.9|185507.9|185606.5|185516.5|185597.9|185507.9|4
1739377290000|2025-02-12 16:21:30|185589.6|185499.6|185589.6|185499.6|185589.6|185499.6|185589.6|185499.6|1
1739377310000|2025-02-12 16:21:50|185580.8|185490.8|185581.2|185491.2|185588.8|185498.8|185580.8|185490.8|3
1739377320000|2025-02-12 16:22:00|185589.4|185499.4|185592.9|185502.9|185592.9|185502.9|185572|185482|6
1739377330000|2025-02-12 16:22:10|185579.9|185489.9|185588.5|185498.5|185596.5|185506.5|185579.9|185489.9|7
1739377340000|2025-02-12 16:22:20|185596.1|185506.1|185596.1|185506.1|185596.1|185506.1|185596.1|185506.1|1
1739377350000|2025-02-12 16:22:30|185588.1|185498.1|185579.9|185489.9|185588.1|185498.1|185579.9|185489.9|2
1739377360000|2025-02-12 16:22:40|185575.8|185485.8|185591.6|185501.6|185591.6|185501.6|185575.8|185485.8|4
1739377370000|2025-02-12 16:22:50|185598.7|185508.7|185591.2|185501.2|185598.7|185508.7|185591.2|185501.2|2
1739377380000|2025-02-12 16:23:00|185584.1|185494.1|185584.1|185494.1|185584.1|185494.1|185584.1|185494.1|1
1739377390000|2025-02-12 16:23:10|185592.6|185502.6|185592.6|185502.6|185592.6|185502.6|185592.6|185502.6|1
1739377400000|2025-02-12 16:23:20|185584.9|185494.9|185577.4|185487.4|185585.4|185495.4|185577.4|185487.4|8
1739377410000|2025-02-12 16:23:30|185580.5|185490.5|185574.4|185484.4|185581.3|185491.3|185570.8|185480.8|9
1739377420000|2025-02-12 16:23:40|185583.9|185493.9|185592.5|185502.5|185592.5|185502.5|185583.9|185493.9|2
1739377430000|2025-02-12 16:23:50|185583.3|185493.3|185576.5|185486.5|185583.3|185493.3|185572.5|185482.5|4
1739377440000|2025-02-12 16:24:00|185572.8|185482.8|185600.9|185510.9|185600.9|185510.9|185572.3|185482.3|11
1739377450000|2025-02-12 16:24:10|185594.1|185504.1|185594.1|185504.1|185594.1|185504.1|185594.1|185504.1|1
1739377460000|2025-02-12 16:24:20|185574.7|185484.7|185574.7|185484.7|185587.9|185497.9|185572.6|185482.6|7
1739377470000|2025-02-12 16:24:30|185569.4|185479.4|185577.6|185487.6|185583.2|185493.2|185569.4|185479.4|5
1739377480000|2025-02-12 16:24:40|185573|185483|185588.6|185498.6|185591.5|185501.5|185573|185483|7
1739377490000|2025-02-12 16:24:50|185584.8|185494.8|185589.1|185499.1|185597.6|185507.6|185559.3|185469.3|18
1739377500000|2025-02-12 16:25:00|185584.6|185494.6|185594.6|185504.6|185594.6|185504.6|185581.3|185491.3|16
1739377510000|2025-02-12 16:25:10|185600.2|185510.2|185602.1|185512.1|185616.9|185526.9|185597|185507|9
1739377520000|2025-02-12 16:25:20|185596.3|185506.3|185599.6|185509.6|185599.6|185509.6|185596.3|185506.3|2
1739377530000|2025-02-12 16:25:30|185590.3|185500.3|185595.6|185505.6|185596.3|185506.3|185589.8|185499.8|4
1739377540000|2025-02-12 16:25:40|185590.7|185500.7|185573.8|185483.8|185595.9|185505.9|185573.8|185483.8|11
1739377550000|2025-02-12 16:25:50|185578.8|185488.8|185586.9|185496.9|185596.4|185506.4|185578.8|185488.8|7
1739377560000|2025-02-12 16:26:00|185581.4|185491.4|185586.8|185496.8|185596|185506|185577.6|185487.6|19
1739377570000|2025-02-12 16:26:10|185588|185498|185590.5|185500.5|185595.6|185505.6|185588|185498|3
1739377580000|2025-02-12 16:26:20|185596.7|185506.7|185593.2|185503.2|185602.5|185512.5|185590.2|185500.2|5
1739377590000|2025-02-12 16:26:30|185604.4|185514.4|185605.9|185515.9|185611.6|185521.6|185595.8|185505.8|11
1739377600000|2025-02-12 16:26:40|185602|185512|185598.3|185508.3|185603.2|185513.2|185598.2|185508.2|5
1739377610000|2025-02-12 16:26:50|185602.9|185512.9|185590.1|185500.1|185603.1|185513.1|185587.4|185497.4|10
1739377620000|2025-02-12 16:27:00|185584.8|185494.8|185597.1|185507.1|185597.1|185507.1|185583.6|185493.6|7
1739377630000|2025-02-12 16:27:10|185594.6|185504.6|185590.3|185500.3|185599|185509|185587|185497|12
1739377640000|2025-02-12 16:27:20|185596.1|185506.1|185600|185510|185607.5|185517.5|185593.3|185503.3|8
1739377650000|2025-02-12 16:27:30|185604.8|185514.8|185602.9|185512.9|185609.7|185519.7|185602.9|185512.9|5
1739377660000|2025-02-12 16:27:40|185606.6|185516.6|185610.1|185520.1|185610.1|185520.1|185603.5|185513.5|4
1739377670000|2025-02-12 16:27:50|185605.7|185515.7|185590.2|185500.2|185606.5|185516.5|185588.1|185498.1|15
1739377680000|2025-02-12 16:28:00|185593.5|185503.5|185587.3|185497.3|185595.8|185505.8|185584.7|185494.7|15
1739377690000|2025-02-12 16:28:10|185590.8|185500.8|185585.7|185495.7|185593.1|185503.1|185578|185488|16
1739377700000|2025-02-12 16:28:20|185591.7|185501.7|185556|185466|185591.7|185501.7|185549.3|185459.3|28
1739377710000|2025-02-12 16:28:30|185553.4|185463.4|185565.8|185475.8|185566.2|185476.2|185551.3|185461.3|17
1739377720000|2025-02-12 16:28:40|185562.2|185472.2|185588.7|185498.7|185588.7|185498.7|185557.4|185467.4|24
1739377730000|2025-02-12 16:28:50|185580.7|185490.7|185576.3|185486.3|185590.7|185500.7|185570.5|185480.5|28
1739377740000|2025-02-12 16:29:00|185580.9|185490.9|185597.4|185507.4|185608.9|185518.9|185575.2|185485.2|34
1739377750000|2025-02-12 16:29:10|185585.4|185495.4|185587.9|185497.9|185596.9|185506.9|185579.1|185489.1|21
1739377760000|2025-02-12 16:29:20|185582.2|185492.2|185563|185473|185582.2|185492.2|185563|185473|7
1739377770000|2025-02-12 16:29:30|185559.4|185469.4|185565.7|185475.7|185567.7|185477.7|185559.4|185469.4|9
1739377780000|2025-02-12 16:29:40|185570.2|185480.2|185586.2|185496.2|185589.8|185499.8|185570.2|185480.2|7
1739377790000|2025-02-12 16:29:50|185584.3|185494.3|185563.2|185473.2|185584.3|185494.3|185563.2|185473.2|9
1739377800000|2025-02-12 16:30:00|185566.3|185476.3|185570.8|185480.8|185573.8|185483.8|185558.4|185468.4|20
1739377810000|2025-02-12 16:30:10|185574.2|185484.2|185600.5|185510.5|185611.7|185521.7|185574.2|185484.2|20
1739377820000|2025-02-12 16:30:20|185598|185508|185597.6|185507.6|185600.1|185510.1|185595.6|185505.6|6
1739377830000|2025-02-12 16:30:30|185599|185509|185603.1|185513.1|185607.8|185517.8|185598|185508|7
1739377840000|2025-02-12 16:30:40|185600.9|185510.9|185600.9|185510.9|185603.1|185513.1|185600.9|185510.9|4
1739377850000|2025-02-12 16:30:50|185603|185513|185606.9|185516.9|185608|185518|185600.6|185510.6|7
1739377860000|2025-02-12 16:31:00|185608.3|185518.3|185597.5|185507.5|185608.3|185518.3|185597.5|185507.5|11
1739377870000|2025-02-12 16:31:10|185596.5|185506.5|185596.3|185506.3|185597.5|185507.5|185596.3|185506.3|3
1739377880000|2025-02-12 16:31:20|185592.3|185502.3|185590.7|185500.7|185592.7|185502.7|185587.2|185497.2|6
1739377890000|2025-02-12 16:31:30|185593.3|185503.3|185592.8|185502.8|185595.2|185505.2|185591.3|185501.3|6
1739377900000|2025-02-12 16:31:40|185596.5|185506.5|185580.4|185490.4|185596.5|185506.5|185557.2|185467.2|21
1739377910000|2025-02-12 16:31:50|185575.7|185485.7|185562.2|185472.2|185586.9|185496.9|185556.1|185466.1|26
1739377920000|2025-02-12 16:32:00|185570.7|185480.7|185563.7|185473.7|185570.7|185480.7|185553.6|185463.6|14
1739377930000|2025-02-12 16:32:10|185561.8|185471.8|185560.9|185470.9|185568.6|185478.6|185554.9|185464.9|5
1739377940000|2025-02-12 16:32:20|185556.4|185466.4|185559.1|185469.1|185562.6|185472.6|185556.4|185466.4|4
1739377950000|2025-02-12 16:32:30|185562.5|185472.5|185552.4|185462.4|185562.5|185472.5|185545.8|185455.8|7
1739377960000|2025-02-12 16:32:40|185559.1|185469.1|185550.8|185460.8|185575.7|185485.7|185546.1|185456.1|21
1739377970000|2025-02-12 16:32:50|185547.5|185457.5|185547|185457|185552.1|185462.1|185541.6|185451.6|9
1739377980000|2025-02-12 16:33:00|185543.1|185453.1|185556.7|185466.7|185556.7|185466.7|185542.7|185452.7|16
1739377990000|2025-02-12 16:33:10|185548.5|185458.5|185542|185452|185558.6|185468.6|185542|185452|12
1739378000000|2025-02-12 16:33:20|185549.9|185459.9|185548.4|185458.4|185549.9|185459.9|185539.9|185449.9|5
1739378010000|2025-02-12 16:33:30|185538.9|185448.9|185553.3|185463.3|185563|185473|185538.9|185448.9|21
1739378020000|2025-02-12 16:33:40|185550.3|185460.3|185558.6|185468.6|185565.7|185475.7|185548.3|185458.3|19
1739378030000|2025-02-12 16:33:50|185552.7|185462.7|185564.6|185474.6|185569.6|185479.6|185544.8|185454.8|12
1739378040000|2025-02-12 16:34:00|185568.9|185478.9|185577.5|185487.5|185583.3|185493.3|185564.7|185474.7|11
1739378050000|2025-02-12 16:34:10|185582.7|185492.7|185577|185487|185582.7|185492.7|185563.8|185473.8|25
1739378060000|2025-02-12 16:34:20|185586.1|185496.1|185560.4|185470.4|185586.1|185496.1|185559.7|185469.7|15
1739378070000|2025-02-12 16:34:30|185567.3|185477.3|185536.2|185446.2|185567.3|185477.3|185528.5|185438.5|14
1739378080000|2025-02-12 16:34:40|185539.9|185449.9|185558.5|185468.5|185562.1|185472.1|185535.7|185445.7|19
1739378090000|2025-02-12 16:34:50|185555.3|185465.3|185555.7|185465.7|185569.2|185479.2|185552.8|185462.8|24
1739378100000|2025-02-12 16:35:00|185563.2|185473.2|185564.6|185474.6|185568.7|185478.7|185556.9|185466.9|19
1739378110000|2025-02-12 16:35:10|185561.6|185471.6|185549.2|185459.2|185561.6|185471.6|185549.2|185459.2|5
1739378120000|2025-02-12 16:35:20|185553.9|185463.9|185561|185471|185571.4|185481.4|185550.3|185460.3|25
1739378130000|2025-02-12 16:35:30|185555.5|185465.5|185547.4|185457.4|185568.3|185478.3|185547.4|185457.4|19
1739378140000|2025-02-12 16:35:40|185550.6|185460.6|185531|185441|185550.6|185460.6|185520.6|185430.6|10
1739378150000|2025-02-12 16:35:50|185519.1|185429.1|185530.3|185440.3|185533.9|185443.9|185519.1|185429.1|10
1739378160000|2025-02-12 16:36:00|185526.1|185436.1|185532.8|185442.8|185533.7|185443.7|185511.6|185421.6|16
1739378170000|2025-02-12 16:36:10|185522|185432|185531|185441|185534.3|185444.3|185521.5|185431.5|11
1739378180000|2025-02-12 16:36:20|185527.4|185437.4|185506.3|185416.3|185531.4|185441.4|185506.3|185416.3|15
1739378190000|2025-02-12 16:36:30|185503.3|185413.3|185493.9|185403.9|185503.3|185413.3|185482.6|185392.6|16
1739378200000|2025-02-12 16:36:40|185490.1|185400.1|185483.4|185393.4|185490.1|185400.1|185473.7|185383.7|16
1739378210000|2025-02-12 16:36:50|185470.3|185380.3|185479.9|185389.9|185486.6|185396.6|185470.3|185380.3|18
1739378220000|2025-02-12 16:37:00|185474.8|185384.8|185486.7|185396.7|185493.7|185403.7|185463.6|185373.6|19
1739378230000|2025-02-12 16:37:10|185482.4|185392.4|185471.9|185381.9|185485|185395|185469.1|185379.1|24
1739378240000|2025-02-12 16:37:20|185475.1|185385.1|185479.5|185389.5|185484|185394|185471.3|185381.3|21
1739378250000|2025-02-12 16:37:30|185472.4|185382.4|185483.3|185393.3|185483.3|185393.3|185468.5|185378.5|15
1739378260000|2025-02-12 16:37:40|185479|185389|185482|185392|185493.7|185403.7|185476.9|185386.9|11
1739378270000|2025-02-12 16:37:50|185478.5|185388.5|185479.5|185389.5|185482.7|185392.7|185478.3|185388.3|6
1739378280000|2025-02-12 16:38:00|185487.4|185397.4|185460.4|185370.4|185493.2|185403.2|185456.4|185366.4|16
1739378290000|2025-02-12 16:38:10|185456.2|185366.2|185456.8|185366.8|185458.9|185368.9|185451.2|185361.2|10
1739378300000|2025-02-12 16:38:20|185451.3|185361.3|185469.3|185379.3|185470.7|185380.7|185448.9|185358.9|26
1739378310000|2025-02-12 16:38:30|185470.3|185380.3|185484.4|185394.4|185489.8|185399.8|185464.6|185374.6|22
1739378320000|2025-02-12 16:38:40|185487.8|185397.8|185483.3|185393.3|185489.9|185399.9|185475|185385|14
1739378330000|2025-02-12 16:38:50|185479.5|185389.5|185455.8|185365.8|185491.3|185401.3|185455.8|185365.8|20
1739378340000|2025-02-12 16:39:00|185463.5|185373.5|185461.7|185371.7|185464.9|185374.9|185452.2|185362.2|17
1739378350000|2025-02-12 16:39:10|185458.5|185368.5|185471.2|185381.2|185471.2|185381.2|185458.5|185368.5|11
1739378360000|2025-02-12 16:39:20|185466.5|185376.5|185456.7|185366.7|185492.1|185402.1|185456.7|185366.7|19
1739378370000|2025-02-12 16:39:30|185478.7|185348.7|185493.3|185363.3|185493.3|185363.3|185478.7|185348.7|2
1739378380000|2025-02-12 16:39:40|185475.9|185345.9|185472.6|185342.6|185475.9|185345.9|185460|185330|3
1739378390000|2025-02-12 16:39:50|185462.9|185332.9|185471.6|185341.6|185471.6|185341.6|185462.9|185332.9|2
1739378400000|2025-02-12 16:40:00|185462.4|185332.4|185462.4|185332.4|185462.4|185332.4|185462.4|185332.4|1
1739378410000|2025-02-12 16:40:10|185473.9|185343.9|185462.5|185332.5|185473.9|185343.9|185462.5|185332.5|2
1739378420000|2025-02-12 16:40:20|185467.3|185337.3|185467.3|185337.3|185467.3|185337.3|185467.3|185337.3|1
1739378430000|2025-02-12 16:40:30|185479.4|185349.4|185479.4|185349.4|185479.4|185349.4|185479.4|185349.4|1
1739378440000|2025-02-12 16:40:40|185490.8|185360.8|185491|185361|185491|185361|185480.3|185350.3|3
1739378450000|2025-02-12 16:40:50|185502|185372|185488.6|185358.6|185503.4|185373.4|185488.6|185358.6|8
1739378460000|2025-02-12 16:41:00|185498.9|185368.9|185511.7|185381.7|185518.6|185388.6|185498.9|185368.9|7
1739378470000|2025-02-12 16:41:10|185503|185373|185492.3|185402.3|185519.6|185409.6|185479.8|185370.5|15
1739378480000|2025-02-12 16:41:20|185484.1|185394.1|185491.1|185401.1|185502.7|185412.7|185484.1|185394.1|16
1739378490000|2025-02-12 16:41:30|185481.2|185391.2|185487.6|185397.6|185491.1|185401.1|185481.2|185391.2|8
1739378500000|2025-02-12 16:41:40|185486.1|185396.1|185475.9|185385.9|185490.4|185400.4|185475.9|185385.9|13
1739378510000|2025-02-12 16:41:50|185481.5|185391.5|185478.5|185388.5|185484.3|185394.3|185476.6|185386.6|4
1739378520000|2025-02-12 16:42:00|185471.9|185381.9|185475.5|185385.5|185483.6|185393.6|185469.5|185379.5|11
1739378530000|2025-02-12 16:42:10|185471|185381|185478.8|185388.8|185482.6|185392.6|185470.8|185380.8|12
1739378540000|2025-02-12 16:42:20|185472.2|185382.2|185476.3|185386.3|185492.6|185402.6|185471.7|185381.7|15
1739378550000|2025-02-12 16:42:30|185480.3|185390.3|185480.5|185390.5|185482.7|185392.7|185469.8|185379.8|10
1739378560000|2025-02-12 16:42:40|185481.9|185391.9|185466.7|185376.7|185481.9|185391.9|185466.7|185376.7|7
1739378570000|2025-02-12 16:42:50|185462.2|185372.2|185459.6|185369.6|185468.9|185378.9|185454.8|185364.8|8
1739378580000|2025-02-12 16:43:00|185455.3|185365.3|185448|185318|185476.4|185365.3|185448|185318|3
1739378590000|2025-02-12 16:43:10|185460.5|185330.5|185462.2|185332.2|185487|185357|185460.5|185330.5|5
1739378600000|2025-02-12 16:43:20|185450.6|185320.6|185444.1|185314.1|185450.6|185320.6|185444.1|185314.1|2
1739378610000|2025-02-12 16:43:30|185431.4|185301.4|185439.7|185309.7|185439.7|185309.7|185428.9|185298.9|4
1739378620000|2025-02-12 16:43:40|185429.2|185299.2|185430.3|185300.3|185440.3|185310.3|185429.2|185299.2|3
1739378630000|2025-02-12 16:43:50|185416.1|185286.1|185434.6|185304.6|185434.6|185304.6|185416.1|185286.1|3
1739378640000|2025-02-12 16:44:00|185424.9|185294.9|185424.9|185294.9|185424.9|185294.9|185424.9|185294.9|1
1739378650000|2025-02-12 16:44:10|185433.9|185303.9|185425.3|185295.3|185433.9|185303.9|185425.3|185295.3|2
1739378660000|2025-02-12 16:44:20|185435.2|185305.2|185435.8|185305.8|185435.8|185305.8|185423.9|185293.9|5
1739378670000|2025-02-12 16:44:30|185426.7|185296.7|185418.9|185288.9|185426.7|185296.7|185418.9|185288.9|2
1739378680000|2025-02-12 16:44:40|185429.1|185299.1|185425.1|185295.1|185429.5|185299.5|185412|185282|15
1739378690000|2025-02-12 16:44:50|185419.3|185289.3|185427|185297|185427.3|185297.3|185418.7|185288.7|4
1739378700000|2025-02-12 16:45:00|185435.5|185305.5|185433.1|185303.1|185443.6|185313.6|185424.5|185294.5|9
1739378710000|2025-02-12 16:45:10|185425.2|185295.2|185424.6|185294.6|185432.9|185302.9|185423.6|185293.6|6
1739378720000|2025-02-12 16:45:20|185405.6|185315.6|185424.9|185334.9|185433.2|185343.2|185401.2|185311.2|21
1739378730000|2025-02-12 16:45:30|185421.7|185331.7|185426.3|185336.3|185440.9|185350.9|185418.1|185328.1|28
1739378740000|2025-02-12 16:45:40|185428|185338|185420|185330|185445.5|185355.5|185420|185330|21
1739378750000|2025-02-12 16:45:50|185424.3|185334.3|185422.1|185332.1|185427.8|185337.8|185418.2|185328.2|13
1739378760000|2025-02-12 16:46:00|185418.9|185328.9|185429.8|185339.8|185429.8|185339.8|185418.9|185328.9|10
1739378770000|2025-02-12 16:46:10|185432.8|185342.8|185419.1|185329.1|185450.6|185360.6|185414.4|185324.4|17
1739378780000|2025-02-12 16:46:20|185422.1|185332.1|185430.4|185340.4|185431.2|185341.2|185422.1|185332.1|4
1739378790000|2025-02-12 16:46:30|185425.1|185335.1|185434.8|185344.8|185442|185352|185425.1|185335.1|9
1739378800000|2025-02-12 16:46:40|185426.9|185336.9|185427.4|185337.4|185442.7|185352.7|185426.9|185336.9|16
1739378810000|2025-02-12 16:46:50|185431.6|185341.6|185434.3|185344.3|185443.9|185353.9|185426.9|185336.9|14
1739378820000|2025-02-12 16:47:00|185438.9|185348.9|185416.4|185326.4|185443.4|185353.4|185412.1|185322.1|24
1739378830000|2025-02-12 16:47:10|185411.9|185321.9|185400.7|185310.7|185412.1|185322.1|185391.5|185301.5|17
1739378840000|2025-02-12 16:47:20|185407.8|185317.8|185402|185312|185409.6|185319.6|185401|185311|10
1739378850000|2025-02-12 16:47:30|185408.6|185318.6|185428.1|185338.1|185428.1|185338.1|185406.2|185316.2|4
1739378860000|2025-02-12 16:47:40|185432.4|185342.4|185441.6|185351.6|185443.5|185353.5|185427.8|185337.8|15
1739378870000|2025-02-12 16:47:50|185432.5|185342.5|185424|185334|185432.5|185342.5|185423.8|185333.8|6
1739378880000|2025-02-12 16:48:00|185418|185328|185410.4|185320.4|185425|185335|185409.7|185319.7|11
1739378890000|2025-02-12 16:48:10|185416.8|185326.8|185418.4|185328.4|185418.4|185328.4|185407.9|185317.9|6
1739378900000|2025-02-12 16:48:20|185416.4|185326.4|185416.4|185326.4|185416.4|185326.4|185416.4|185326.4|1
1739378910000|2025-02-12 16:48:30|185408.2|185318.2|185408.2|185318.2|185408.2|185318.2|185408.2|185318.2|1
1739378920000|2025-02-12 16:48:40|185417|185327|185417|185327|185417|185327|185417|185327|1
1739378930000|2025-02-12 16:48:50|185408|185318|185405.8|185315.8|185408|185318|185397.9|185307.9|3
1739378940000|2025-02-12 16:49:00|185414.8|185324.8|185407.1|185317.1|185414.8|185324.8|185407.1|185317.1|2
1739378950000|2025-02-12 16:49:10|185397.9|185307.9|185407.8|185317.8|185408|185318|185382.3|185292.3|6
1739378960000|2025-02-12 16:49:20|185415.6|185325.6|185410.6|185320.6|185415.6|185325.6|185401.2|185311.2|10
1739378970000|2025-02-12 16:49:30|185402.1|185312.1|185406.1|185316.1|185411.4|185321.4|185395.3|185305.3|10
1739378980000|2025-02-12 16:49:40|185397.4|185307.4|185397.9|185307.9|185406.5|185316.5|185387.7|185297.7|8
1739379000000|2025-02-12 16:50:00|185406.9|185316.9|185422.5|185332.5|185422.8|185332.8|185406.9|185316.9|7
1739379010000|2025-02-12 16:50:10|185432.2|185342.2|185433.2|185343.2|185440.9|185350.9|185414.1|185324.1|8
1739379020000|2025-02-12 16:50:20|185439.9|185349.9|185431.4|185341.4|185439.9|185349.9|185431.4|185341.4|2
1739379040000|2025-02-12 16:50:40|185443.5|185353.5|185434|185344|185444.6|185354.6|185434|185344|4
1739379050000|2025-02-12 16:50:50|185425.5|185335.5|185425|185335|185433.5|185343.5|185425|185335|3
1739379060000|2025-02-12 16:51:00|185418.9|185328.9|185411.6|185321.6|185422.4|185332.4|185403.3|185313.3|11
1739379070000|2025-02-12 16:51:10|185419.6|185329.6|185409.1|185319.1|185420.2|185330.2|185409.1|185319.1|7
1739379080000|2025-02-12 16:51:20|185415.8|185325.8|185408.9|185318.9|185415.8|185325.8|185397.9|185307.9|7
1739379090000|2025-02-12 16:51:30|185416.5|185326.5|185408.1|185318.1|185416.5|185326.5|185408.1|185318.1|2
1739379110000|2025-02-12 16:51:50|185400.2|185310.2|185400.2|185310.2|185400.2|185310.2|185400.2|185310.2|1
1739379120000|2025-02-12 16:52:00|185409.4|185319.4|185400.2|185310.2|185409.4|185319.4|185400.2|185310.2|2
1739379140000|2025-02-12 16:52:20|185395.4|185305.4|185403|185313|185403|185313|185395.4|185305.4|2
1739379150000|2025-02-12 16:52:30|185396.7|185306.7|185402.5|185312.5|185406.4|185316.4|185375|185285|16
1739379160000|2025-02-12 16:52:40|185395.7|185305.7|185386.7|185296.7|185411.5|185311.5|185379.2|185268.9|19
1739379170000|2025-02-12 16:52:50|185393.1|185303.1|185399.2|185309.2|185410.8|185320.8|185388.9|185298.9|18
1739379180000|2025-02-12 16:53:00|185396.7|185306.7|185415.5|185325.5|185416.6|185326.6|185391.8|185301.8|11
1739379190000|2025-02-12 16:53:10|185406.1|185316.1|185382.9|185292.9|185406.1|185316.1|185382.9|185292.9|6
1739379200000|2025-02-12 16:53:20|185388.5|185298.5|185383.4|185293.4|185388.7|185298.7|185383.2|185293.2|4
1739379210000|2025-02-12 16:53:30|185375.7|185285.7|185357.4|185267.4|185375.7|185285.7|185357.4|185267.4|2
1739379220000|2025-02-12 16:53:40|185362.3|185272.3|185347.9|185257.9|185386.4|185296.4|185328.7|185238.7|20
1739379230000|2025-02-12 16:53:50|185351.3|185261.3|185363.2|185233.2|185381.1|185291.1|185335.4|185223.1|30
1739379240000|2025-02-12 16:54:00|185377.1|185247.1|185332.2|185202.2|185388.4|185258.4|185325.4|185195.4|19
1739379250000|2025-02-12 16:54:10|185304.2|185214.2|185307|185217|185314.7|185224.7|185299.8|185209.8|13
1739379260000|2025-02-12 16:54:20|185314|185224|185314.2|185224.2|185333.7|185243.7|185312.4|185222.4|11
1739379270000|2025-02-12 16:54:30|185296.9|185206.9|185317|185227|185335.1|185245.1|185296.9|185206.9|23
1739379280000|2025-02-12 16:54:40|185315.5|185225.5|185327.1|185237.1|185335.8|185245.8|185308.5|185218.5|32
1739379290000|2025-02-12 16:54:50|185324.2|185234.2|185352.3|185222.3|185361.7|185256.8|185320.9|185220.3|28
1739379300000|2025-02-12 16:55:00|185345.5|185215.5|185322.6|185192.6|185345.5|185215.5|185316.1|185186.1|7
1739379310000|2025-02-12 16:55:10|185316.6|185186.6|185317.8|185187.8|185335.9|185205.9|185316.6|185186.6|11
1739379320000|2025-02-12 16:55:20|185325|185195|185323.6|185193.6|185332.8|185202.8|185320.6|185190.6|5
1739379330000|2025-02-12 16:55:30|185317.6|185187.6|185328.4|185198.4|185335.9|185205.9|185317.6|185187.6|8
1739379340000|2025-02-12 16:55:40|185324.4|185194.4|185323.1|185193.1|185325.5|185195.5|185314.3|185184.3|7
1739379350000|2025-02-12 16:55:50|185312.1|185182.1|185324.6|185194.6|185324.6|185194.6|185312.1|185182.1|4
1739379360000|2025-02-12 16:56:00|185312.3|185182.3|185326.6|185196.6|185332|185202|185312.2|185182.2|11
1739379370000|2025-02-12 16:56:10|185321.8|185191.8|185332.1|185202.1|185341.9|185211.9|185309.7|185179.7|11
1739379380000|2025-02-12 16:56:20|185342.9|185212.9|185328.9|185198.9|185349.3|185219.3|185305.5|185175.5|11
1739379390000|2025-02-12 16:56:30|185321.7|185191.7|185300.6|185210.6|185321.7|185210.6|185248.6|185152.7|26
1739379400000|2025-02-12 16:56:40|185302.6|185212.6|185281.2|185191.2|185302.6|185212.6|185264.7|185174.7|27
1739379410000|2025-02-12 16:56:50|185278.7|185188.7|185235.6|185145.6|185278.7|185188.7|185232.3|185142.3|24
1739379420000|2025-02-12 16:57:00|185239.2|185149.2|185222|185132|185259.9|185169.9|185222|185132|18
1739379430000|2025-02-12 16:57:10|185227.8|185137.8|185259.7|185169.7|185259.7|185169.7|185225.7|185135.7|16
1739379440000|2025-02-12 16:57:20|185236.4|185146.4|185250.6|185160.6|185260.7|185170.7|185236.4|185146.4|27
1739379450000|2025-02-12 16:57:30|185255.4|185165.4|185234.9|185144.9|185255.4|185165.4|185226.9|185136.9|11
1739379460000|2025-02-12 16:57:40|185229.4|185139.4|185221.4|185131.4|185229.4|185139.4|185218.6|185128.6|6
1739379470000|2025-02-12 16:57:50|185226.4|185136.4|185222.8|185132.8|185239.7|185149.7|185222.8|185132.8|12
1739379480000|2025-02-12 16:58:00|185218.1|185128.1|185212.8|185122.8|185218.1|185128.1|185197.6|185107.6|21
1739379490000|2025-02-12 16:58:10|185209.4|185119.4|185162|185072|185211.7|185121.7|185157.8|185067.8|22
1739379500000|2025-02-12 16:58:20|185164|185074|185201.4|185111.4|185210.4|185120.4|185164|185074|18
1739379510000|2025-02-12 16:58:30|185194|185104|185210.7|185120.7|185210.7|185120.7|185186.4|185096.4|6
1739379520000|2025-02-12 16:58:40|185202.1|185112.1|185210.4|185120.4|185210.4|185120.4|185202.1|185112.1|2
1739379530000|2025-02-12 16:58:50|185209|185119|185209|185119|185209|185119|185209|185119|1
1739379540000|2025-02-12 16:59:00|185200.6|185110.6|185208.2|185118.2|185212.1|185122.1|185195.3|185105.3|10
1739379550000|2025-02-12 16:59:10|185214.8|185124.8|185205.4|185115.4|185214.8|185124.8|185199.6|185109.6|8
1739379560000|2025-02-12 16:59:20|185211.4|185121.4|185211.8|185121.8|185211.8|185121.8|185203.3|185113.3|3
1739379570000|2025-02-12 16:59:30|185203.4|185113.4|185203.4|185113.4|185203.4|185113.4|185203.4|185113.4|1
1739379580000|2025-02-12 16:59:40|185210.1|185120.1|185209.2|185119.2|185240.6|185150.6|185209.2|185119.2|23
1739379590000|2025-02-12 16:59:50|185218.6|185128.6|185214.6|185124.6|185227.9|185137.9|185211.7|185121.7|15
1739379600000|2025-02-12 17:00:00|185190.6|185100.6|185199.8|185109.8|185216.4|185126.4|185185.6|185095.6|16
1739379610000|2025-02-12 17:00:10|185193.3|185103.3|185156.9|185066.9|185199.6|185109.6|185153.6|185063.6|16
1739379620000|2025-02-12 17:00:20|185159.5|185069.5|185154.3|185064.3|185174.6|185084.6|185151.9|185061.9|26
1739379630000|2025-02-12 17:00:30|185146.7|185056.7|185135.1|185045.1|185148.4|185058.4|185132.6|185042.6|5
1739379640000|2025-02-12 17:00:40|185137.7|185047.7|185150|185060|185150.1|185060.1|185137.7|185047.7|5
1739379650000|2025-02-12 17:00:50|185142.9|185052.9|185124|185034|185146.1|185056.1|185121|185031|8
1739379660000|2025-02-12 17:01:00|185120.6|185030.6|185133.9|185043.9|185133.9|185043.9|185120.6|185030.6|5
1739379670000|2025-02-12 17:01:10|185127.1|185037.1|185104.3|185014.3|185127.1|185037.1|185093.5|185003.5|17
1739379680000|2025-02-12 17:01:20|185099.4|185009.4|185085.4|184995.4|185110.9|185020.9|185076.6|184986.6|27
1739379690000|2025-02-12 17:01:30|185082.6|184992.6|185100.9|185010.9|185102.3|185012.3|185082.6|184992.6|29
1739379700000|2025-02-12 17:01:40|185101.4|185011.4|185110.7|185020.7|185113.8|185023.8|185091.5|185001.5|27
1739379710000|2025-02-12 17:01:50|185113.4|185023.4|185113.9|185023.9|185131|185041|185104.1|185014.1|23
1739379720000|2025-02-12 17:02:00|185117.1|185027.1|185145.4|185055.4|185145.4|185055.4|185109.9|185019.9|17
1739379730000|2025-02-12 17:02:10|185153|185063|185155.2|185065.2|185180.6|185090.6|185146.5|185056.5|10
1739379740000|2025-02-12 17:02:20|185146.7|185056.7|185135.6|185045.6|185155|185065|185104.7|185014.7|16
1739379750000|2025-02-12 17:02:30|185141.9|185051.9|185118.7|185028.7|185141.9|185051.9|185118.7|185028.7|10
1739379760000|2025-02-12 17:02:40|185096.6|185006.6|185101.6|185011.6|185130.3|185040.3|185096.6|185006.6|14
1739379770000|2025-02-12 17:02:50|185089.6|184999.6|185072.4|184982.4|185089.6|184999.6|185072.4|184982.4|3
1739379780000|2025-02-12 17:03:00|185059.4|184969.4|184972.6|184882.6|185059.4|184969.4|184954.6|184864.6|6
1739379790000|2025-02-12 17:03:10|184967.7|184877.7|184967.7|184877.7|184967.7|184877.7|184967.7|184877.7|1
1739379800000|2025-02-12 17:03:20|184977|184887|184994.7|184904.7|184999.4|184909.4|184973|184883|7
1739379810000|2025-02-12 17:03:30|185004.1|184914.1|184972.8|184882.8|185029.1|184939.1|184972.8|184882.8|12
1739379820000|2025-02-12 17:03:40|184982.5|184892.5|184995.6|184905.6|185005|184915|184972.5|184882.5|15
1739379830000|2025-02-12 17:03:50|185005.6|184915.6|184966.4|184876.4|185009.8|184919.8|184966.4|184876.4|8
1739379840000|2025-02-12 17:04:00|184973.6|184883.6|184981|184891|185000|184910|184973.6|184883.6|8
1739379850000|2025-02-12 17:04:10|184974.3|184884.3|185031.6|184941.6|185031.6|184941.6|184974.3|184884.3|18
1739379860000|2025-02-12 17:04:20|185023.3|184933.3|185017|184927|185023.3|184933.3|185002.4|184912.4|9
1739379870000|2025-02-12 17:04:30|185026.6|184936.6|185018.3|184928.3|185026.8|184936.8|185017.7|184927.7|6
1739379880000|2025-02-12 17:04:40|185003.6|184913.6|185019.8|184929.8|185029.1|184939.1|185003.6|184913.6|11
1739379890000|2025-02-12 17:04:50|185028.4|184938.4|185035.2|184945.2|185035.2|184945.2|185017.9|184927.9|8
1739379900000|2025-02-12 17:05:00|185026.7|184936.7|185025.6|184935.6|185040|184950|185009.3|184919.3|15
1739379910000|2025-02-12 17:05:10|185016.8|184926.8|185017|184927|185035|184945|185006.9|184916.9|21
1739379920000|2025-02-12 17:05:20|185019.6|184929.6|185018.8|184928.8|185028.7|184938.7|185007.2|184917.2|14
1739379930000|2025-02-12 17:05:30|185011.9|184921.9|185020.5|184930.5|185031.7|184941.7|185011.5|184921.5|17
1739379940000|2025-02-12 17:05:40|185027.2|184937.2|185015.8|184925.8|185028.9|184938.9|185014.4|184924.4|16
1739379950000|2025-02-12 17:05:50|185028.1|184938.1|185021|184931|185036.5|184946.5|185014.3|184924.3|13
1739379960000|2025-02-12 17:06:00|185032.1|184942.1|185046.7|184956.7|185048.7|184958.7|185023.5|184933.5|17
1739379970000|2025-02-12 17:06:10|185039|184949|185014|184924|185044.5|184954.5|185014|184924|27
1739379980000|2025-02-12 17:06:20|185023.5|184933.5|185012.6|184922.6|185028.5|184938.5|185012.6|184922.6|13
1739379990000|2025-02-12 17:06:30|185022.4|184932.4|185015.3|184925.3|185031.6|184941.6|185012.6|184922.6|10
1739380000000|2025-02-12 17:06:40|185006.6|184916.6|185022.2|184932.2|185025.4|184935.4|185006.6|184916.6|11
1739380010000|2025-02-12 17:06:50|185013.3|184923.3|184978.3|184888.3|185013.3|184923.3|184969.5|184879.5|22
1739380020000|2025-02-12 17:07:00|184973.3|184883.3|184989.1|184899.1|184989.1|184899.1|184968.9|184878.9|11
1739380030000|2025-02-12 17:07:10|184979.9|184889.9|185011.9|184921.9|185011.9|184921.9|184979.9|184889.9|19
1739380040000|2025-02-12 17:07:20|185011.7|184921.7|185024.1|184934.1|185024.1|184934.1|185010.4|184920.4|5
1739380050000|2025-02-12 17:07:30|185004.6|184914.6|184977.1|184887.1|185004.6|184914.6|184976.8|184886.8|8
1739380060000|2025-02-12 17:07:40|184970.2|184880.2|184989.3|184899.3|184989.3|184899.3|184970.2|184880.2|5
1739380070000|2025-02-12 17:07:50|184979.5|184889.5|184988.1|184898.1|184993|184903|184966.5|184876.5|12
1739380080000|2025-02-12 17:08:00|184981.4|184891.4|184991.4|184901.4|184999.2|184909.2|184978.1|184888.1|11
1739380090000|2025-02-12 17:08:10|184998.3|184908.3|184998.3|184908.3|184998.3|184908.3|184998.3|184908.3|1
1739380100000|2025-02-12 17:08:20|185005.1|184915.1|184992.8|184902.8|185005.1|184915.1|184976|184886|23
1739380110000|2025-02-12 17:08:30|185000.7|184910.7|184990.6|184900.6|185004.1|184914.1|184987.9|184897.9|17
1739380120000|2025-02-12 17:08:40|184984.6|184894.6|184995.8|184905.8|185002.9|184912.9|184983.5|184893.5|20
1739380130000|2025-02-12 17:08:50|184988.1|184898.1|184983|184893|185002.2|184912.2|184974.8|184884.8|25
1739380140000|2025-02-12 17:09:00|184976.9|184886.9|184977.4|184887.4|185000.8|184910.8|184964.8|184874.8|19
1739380150000|2025-02-12 17:09:10|184968|184878|184982.6|184892.6|184996.8|184906.8|184968|184878|6
1739380160000|2025-02-12 17:09:20|184976.3|184886.3|184978.5|184888.5|184994.5|184904.5|184976.3|184886.3|20
1739380170000|2025-02-12 17:09:30|184988.3|184898.3|184984.3|184894.3|184994.3|184904.3|184975.9|184885.9|12
1739380180000|2025-02-12 17:09:40|184978|184888|184978.1|184888.1|184990.4|184900.4|184971.6|184881.6|12
1739380190000|2025-02-12 17:09:50|184977.8|184887.8|184972.6|184882.6|184986.1|184896.1|184968.4|184878.4|16
1739380200000|2025-02-12 17:10:00|184978.7|184888.7|184969.6|184879.6|184980.1|184890.1|184962.6|184872.6|19
1739380210000|2025-02-12 17:10:10|184963.9|184873.9|184951.1|184861.1|184963.9|184873.9|184934.8|184844.8|20
1739380220000|2025-02-12 17:10:20|184943.9|184853.9|184939.6|184849.6|184968.8|184878.8|184933.8|184843.8|24
1739380230000|2025-02-12 17:10:30|184932.8|184842.8|184964|184874|184978|184888|184932.8|184842.8|21
1739380240000|2025-02-12 17:10:40|184958.4|184868.4|184975|184885|184975|184885|184958.4|184868.4|11
1739380250000|2025-02-12 17:10:50|184972.7|184882.7|184972.4|184882.4|184981.9|184891.9|184960.5|184870.5|13
1739380260000|2025-02-12 17:11:00|184965.9|184875.9|184974.1|184884.1|184985.8|184895.8|184960.2|184870.2|9
1739380270000|2025-02-12 17:11:10|184967.2|184877.2|184997.4|184907.4|184997.4|184907.4|184959.8|184869.8|7
1739380280000|2025-02-12 17:11:20|184996.2|184906.2|184986.7|184896.7|184999.7|184909.7|184980.9|184890.9|15
1739380290000|2025-02-12 17:11:30|184989.7|184899.7|184990.5|184900.5|184997.7|184907.7|184986|184896|9
1739380300000|2025-02-12 17:11:40|184998.2|184908.2|184991.4|184901.4|185004.8|184914.8|184987.5|184897.5|17
1739380310000|2025-02-12 17:11:50|184993.6|184903.6|184991.3|184901.3|185004.9|184914.9|184970.7|184880.7|11
1739380320000|2025-02-12 17:12:00|184986.9|184896.9|184983.1|184893.1|184998|184908|184980.5|184890.5|25
1739380330000|2025-02-12 17:12:10|184990.1|184900.1|184989.7|184899.7|184993.1|184903.1|184973.4|184883.4|30
1739380340000|2025-02-12 17:12:20|184989.6|184899.6|184995.2|184905.2|184995.2|184905.2|184987|184897|11
1739380350000|2025-02-12 17:12:30|184994.1|184904.1|184994.6|184904.6|184995.9|184905.9|184993.5|184903.5|9
1739380360000|2025-02-12 17:12:40|184995.4|184905.4|184989.3|184899.3|184997|184907|184989.3|184899.3|14
1739380370000|2025-02-12 17:12:50|184991.3|184901.3|184987.6|184897.6|184993.3|184903.3|184977.5|184887.5|18
1739380380000|2025-02-12 17:13:00|184991.3|184901.3|184963.3|184873.3|184991.3|184901.3|184958.6|184868.6|25
1739380390000|2025-02-12 17:13:10|184968.1|184878.1|184964.8|184874.8|184968.1|184878.1|184942.5|184852.5|22
1739380400000|2025-02-12 17:13:20|184962.8|184872.8|184979.4|184889.4|184987.1|184897.1|184961.6|184871.6|16
1739380410000|2025-02-12 17:13:30|184981|184891|184994|184904|184996.7|184906.7|184971|184881|24
1739380420000|2025-02-12 17:13:40|184997.3|184907.3|184848.9|184758.9|185002.5|184912.5|184848.9|184758.9|34
1739380430000|2025-02-12 17:13:50|184854.4|184764.4|184772.3|184682.3|184945.7|184855.7|184689.6|184599.6|34
1739380440000|2025-02-12 17:14:00|184780.4|184690.4|184771.8|184681.8|184791|184701|184719.8|184629.8|30
1739380450000|2025-02-12 17:14:10|184765.8|184675.8|184833.7|184743.7|184833.7|184743.7|184742.1|184652.1|22
1739380460000|2025-02-12 17:14:20|184844.8|184754.8|184814.1|184724.1|184844.8|184754.8|184761.6|184671.6|27
1739380470000|2025-02-12 17:14:30|184814.5|184724.5|184812.1|184722.1|184817.4|184727.4|184796|184706|18
1739380480000|2025-02-12 17:14:40|184810.2|184720.2|184853.3|184763.3|184855.8|184765.8|184810.2|184720.2|14
1739380490000|2025-02-12 17:14:50|184848.8|184758.8|184836.7|184746.7|184853.1|184763.1|184832.2|184742.2|35
1739380500000|2025-02-12 17:15:00|184841.5|184751.5|184840.7|184750.7|184854.3|184764.3|184821.1|184731.1|28
1739380510000|2025-02-12 17:15:10|184842.7|184752.7|184872.4|184782.4|184874.4|184784.4|184816|184726|23
1739380520000|2025-02-12 17:15:20|184865.6|184775.6|184858.7|184768.7|184872.1|184782.1|184853.9|184763.9|9
1739380530000|2025-02-12 17:15:30|184850.8|184760.8|184865.9|184775.9|184877.9|184787.9|184850.8|184760.8|20
1739380540000|2025-02-12 17:15:40|184865.6|184775.6|184881.5|184791.5|184884.5|184794.5|184865.6|184775.6|14
1739380550000|2025-02-12 17:15:50|184878.9|184788.9|184875.8|184785.8|184878.9|184788.9|184875.1|184785.1|4
1739380560000|2025-02-12 17:16:00|184876.9|184786.9|184863.9|184773.9|184876.9|184786.9|184859.9|184769.9|9
1739380580000|2025-02-12 17:16:20|184872.5|184782.5|184865.3|184775.3|184874.6|184784.6|184865.3|184775.3|13
1739380590000|2025-02-12 17:16:30|184858.7|184768.7|184856.3|184766.3|184869.1|184779.1|184831.3|184741.3|17
1739380600000|2025-02-12 17:16:40|184863|184773|184872.9|184782.9|184874.3|184784.3|184860|184770|10
1739380610000|2025-02-12 17:16:50|184888.5|184798.5|184878.7|184788.7|184888.5|184798.5|184877.1|184787.1|6
1739380620000|2025-02-12 17:17:00|184884.3|184794.3|184864.3|184774.3|184884.3|184794.3|184864.3|184774.3|15
1739380630000|2025-02-12 17:17:10|184877.4|184787.4|184865.6|184775.6|184879.9|184789.9|184865.6|184775.6|15
1739380640000|2025-02-12 17:17:20|184872.6|184782.6|184870.1|184780.1|184883.7|184793.7|184868.5|184778.5|19
1739380650000|2025-02-12 17:17:30|184876.6|184786.6|184879|184789|184883.1|184793.1|184865.5|184775.5|12
1739380660000|2025-02-12 17:17:40|184873.2|184783.2|184880.7|184790.7|184892.1|184802.1|184873.1|184783.1|16
1739380670000|2025-02-12 17:17:50|184871.5|184781.5|184871.2|184781.2|184883.1|184793.1|184870.5|184780.5|10
1739380680000|2025-02-12 17:18:00|184878.1|184788.1|184880.2|184790.2|184880.2|184790.2|184867.8|184777.8|12
1739380690000|2025-02-12 17:18:10|184888.7|184798.7|184894.2|184804.2|184925.7|184835.7|184881.8|184791.8|16
1739380700000|2025-02-12 17:18:20|184885.9|184795.9|184877.2|184787.2|184896.7|184806.7|184877.2|184787.2|5
1739380710000|2025-02-12 17:18:30|184882.1|184792.1|184877.2|184787.2|184882.1|184792.1|184877.2|184787.2|2
1739380720000|2025-02-12 17:18:40|184861.2|184771.2|184869.5|184779.5|184877.4|184787.4|184854.8|184764.8|20
1739380730000|2025-02-12 17:18:50|184864|184774|184861.5|184771.5|184881.4|184791.4|184861.5|184771.5|14
1739380740000|2025-02-12 17:19:00|184849.8|184759.8|184853.4|184763.4|184857.5|184767.5|184839.1|184749.1|25
1739380750000|2025-02-12 17:19:10|184849.7|184759.7|184851.4|184761.4|184856.9|184766.9|184840.5|184750.5|30
1739380760000|2025-02-12 17:19:20|184854.1|184764.1|184843.6|184753.6|184858|184768|184837.4|184747.4|29
1739380770000|2025-02-12 17:19:30|184842.2|184752.2|184843.7|184753.7|184854.9|184764.9|184838.9|184748.9|33
1739380780000|2025-02-12 17:19:40|184842.3|184752.3|184875.2|184785.2|184875.2|184785.2|184825.5|184735.5|18
1739380790000|2025-02-12 17:19:50|184878.9|184788.9|184886|184796|184886|184796|184878.1|184788.1|7
1739380800000|2025-02-12 17:20:00|184888.2|184798.2|184874.6|184784.6|184900.1|184810.1|184874.6|184784.6|25
1739380810000|2025-02-12 17:20:10|184879.9|184789.9|184888.8|184798.8|184888.8|184798.8|184866.6|184776.6|10
1739380820000|2025-02-12 17:20:20|184880.5|184790.5|184891.2|184801.2|184905|184815|184874.5|184784.5|32
1739380830000|2025-02-12 17:20:30|184895.7|184805.7|184896.9|184806.9|184897.3|184807.3|184879.8|184789.8|30
1739380840000|2025-02-12 17:20:40|184895.7|184805.7|184883.7|184793.7|184899.7|184809.7|184883.7|184793.7|25
1739380850000|2025-02-12 17:20:50|184889|184799|184885.8|184795.8|184894.1|184804.1|184875.7|184785.7|26
1739380860000|2025-02-12 17:21:00|184894.5|184804.5|184931.6|184841.6|184931.6|184841.6|184879.1|184789.1|31
1739380870000|2025-02-12 17:21:10|184930.7|184840.7|184907.3|184817.3|184930.7|184840.7|184897.8|184807.8|25
1739380880000|2025-02-12 17:21:20|184909.1|184819.1|184864.7|184774.7|184909.1|184819.1|184855.8|184765.8|31
1739380890000|2025-02-12 17:21:30|184837.3|184747.3|184846.5|184756.5|184847.2|184757.2|184801.2|184711.2|32
1739380900000|2025-02-12 17:21:40|184847.6|184757.6|184846.4|184756.4|184851.5|184761.5|184840.4|184750.4|21
1739380910000|2025-02-12 17:21:50|184850.8|184760.8|184884.4|184794.4|184886.7|184796.7|184836.6|184746.6|25
1739380920000|2025-02-12 17:22:00|184872.8|184782.8|184859.9|184769.9|184886|184796|184858.8|184768.8|19
1739380930000|2025-02-12 17:22:10|184852.3|184762.3|184856.6|184766.6|184871|184781|184852.3|184762.3|12
1739380940000|2025-02-12 17:22:20|184862.3|184772.3|184871.5|184781.5|184873.9|184783.9|184852.5|184762.5|22
1739380950000|2025-02-12 17:22:30|184877.8|184787.8|184848.9|184758.9|184879|184789|184848.9|184758.9|28
1739380960000|2025-02-12 17:22:40|184847|184757|184873.5|184783.5|184877|184787|184847|184757|25
1739380970000|2025-02-12 17:22:50|184870.3|184780.3|184878.8|184788.8|184882.1|184792.1|184868.2|184778.2|23
1739380980000|2025-02-12 17:23:00|184871.4|184781.4|184871.1|184781.1|184878.4|184788.4|184865.3|184775.3|22
1739380990000|2025-02-12 17:23:10|184872.5|184782.5|184895.7|184805.7|184899.9|184809.9|184869.4|184779.4|25
1739381000000|2025-02-12 17:23:20|184896.6|184806.6|184887.1|184797.1|184896.6|184806.6|184887.1|184797.1|3
1739381010000|2025-02-12 17:23:30|184889.5|184799.5|184861|184771|184889.5|184799.5|184856.1|184766.1|30
1739381020000|2025-02-12 17:23:40|184859|184769|184865.6|184775.6|184870.9|184780.9|184855.6|184765.6|15
1739381030000|2025-02-12 17:23:50|184865.5|184775.5|184864.4|184774.4|184875.6|184785.6|184862.9|184772.9|23
1739381040000|2025-02-12 17:24:00|184865.8|184775.8|184857.5|184767.5|184868.1|184778.1|184857.5|184767.5|20
1739381050000|2025-02-12 17:24:10|184860.3|184770.3|184871.7|184781.7|184872.9|184782.9|184849.1|184759.1|12
1739381060000|2025-02-12 17:24:20|184855.8|184765.8|184868.9|184778.9|184868.9|184778.9|184855.8|184765.8|2
1739381070000|2025-02-12 17:24:30|184859.6|184769.6|184868.9|184778.9|184868.9|184778.9|184859.6|184769.6|2
1739381080000|2025-02-12 17:24:40|184878.6|184788.6|184841.1|184751.1|184882.6|184792.6|184824.1|184734.1|9
1739381090000|2025-02-12 17:24:50|184847.6|184757.6|184844.7|184754.7|184852.9|184762.9|184838.2|184748.2|17
1739381100000|2025-02-12 17:25:00|184850.3|184760.3|184843.2|184753.2|184854.7|184764.7|184841.8|184751.8|19
1739381110000|2025-02-12 17:25:10|184850.3|184760.3|184864.6|184774.6|184865.5|184775.5|184842.8|184752.8|15
1739381120000|2025-02-12 17:25:20|184860.2|184770.2|184866.4|184776.4|184873.9|184783.9|184856|184766|15
1739381130000|2025-02-12 17:25:30|184868|184778|184861.5|184771.5|184872.2|184782.2|184855.8|184765.8|19
1739381140000|2025-02-12 17:25:40|184860.4|184770.4|184867.1|184777.1|184867.1|184777.1|184857.5|184767.5|18
1739381150000|2025-02-12 17:25:50|184866.8|184776.8|184866.7|184776.7|184870.9|184780.9|184858.4|184768.4|22
1739381160000|2025-02-12 17:26:00|184866.2|184776.2|184868.1|184778.1|184869.5|184779.5|184865.2|184775.2|13
1739381170000|2025-02-12 17:26:10|184866.9|184776.9|184868.4|184778.4|184874.4|184784.4|184865.1|184775.1|16
1739381180000|2025-02-12 17:26:20|184873.8|184783.8|184873|184783|184873.8|184783.8|184866.6|184776.6|11
1739381190000|2025-02-12 17:26:30|184871.2|184781.2|184878.4|184788.4|184889.8|184799.8|184871.2|184781.2|18
1739381200000|2025-02-12 17:26:40|184873.7|184783.7|184856.7|184766.7|184873.7|184783.7|184850.4|184760.4|12
1739381210000|2025-02-12 17:26:50|184853|184763|184865.6|184775.6|184865.6|184775.6|184853|184763|2
1739381230000|2025-02-12 17:27:10|184874|184784|184872.1|184782.1|184874|184784|184872.1|184782.1|2
1739381240000|2025-02-12 17:27:20|184874.9|184784.9|184886.7|184796.7|184886.7|184796.7|184873.5|184783.5|4
1739381250000|2025-02-12 17:27:30|184896.7|184806.7|184890.3|184800.3|184896.7|184806.7|184890.3|184800.3|2
1739381270000|2025-02-12 17:27:50|184887.8|184797.8|184858.9|184768.9|184891.3|184801.3|184858.9|184768.9|5
1739381280000|2025-02-12 17:28:00|184844.6|184754.6|184844.4|184754.4|184851|184761|184844.4|184754.4|3
1739381290000|2025-02-12 17:28:10|184838.2|184748.2|184844.2|184754.2|184851.8|184761.8|184838.2|184748.2|4
1739381300000|2025-02-12 17:28:20|184850.4|184760.4|184843|184753|184850.4|184760.4|184838|184748|5
1739381310000|2025-02-12 17:28:30|184835.4|184745.4|184842.1|184752.1|184842.2|184752.2|184835.4|184745.4|4
1739381320000|2025-02-12 17:28:40|184834.5|184744.5|184824.8|184734.8|184843.1|184753.1|184823.2|184733.2|7
1739381330000|2025-02-12 17:28:50|184836.1|184746.1|184798.1|184708.1|184836.1|184746.1|184787.5|184697.5|15
1739381340000|2025-02-12 17:29:00|184806.5|184716.5|184795.3|184705.3|184808.3|184718.3|184791.5|184701.5|21
1739381350000|2025-02-12 17:29:10|184800.7|184710.7|184789.9|184699.9|184806.6|184716.6|184780.4|184690.4|29
1739381360000|2025-02-12 17:29:20|184796.2|184706.2|184789.1|184699.1|184797.5|184707.5|184782.5|184692.5|10
1739381370000|2025-02-12 17:29:30|184784.6|184694.6|184805.1|184715.1|184807.8|184717.8|184784.6|184694.6|6
1739381380000|2025-02-12 17:29:40|184799.6|184709.6|184801|184711|184805.9|184715.9|184790.8|184700.8|16
1739381390000|2025-02-12 17:29:50|184803.3|184713.3|184781.9|184691.9|184808.6|184718.6|184779.9|184689.9|13
1739381400000|2025-02-12 17:30:00|184770|184680|184808.4|184718.4|184819.2|184729.2|184758.9|184668.9|25
1739381410000|2025-02-12 17:30:10|184804.2|184714.2|184801.5|184711.5|184810.6|184720.6|184801.5|184711.5|4
1739381420000|2025-02-12 17:30:20|184791.3|184701.3|184787|184697|184791.3|184701.3|184759.3|184669.3|12
1739381430000|2025-02-12 17:30:30|184777.5|184687.5|184754.1|184664.1|184777.5|184687.5|184754.1|184664.1|2
1739381440000|2025-02-12 17:30:40|184766.4|184676.4|184798.1|184708.1|184800.4|184710.4|184766.4|184676.4|7
1739381450000|2025-02-12 17:30:50|184807.1|184717.1|184791.2|184701.2|184807.1|184717.1|184791.2|184701.2|8
1739381460000|2025-02-12 17:31:00|184800.7|184710.7|184791.7|184701.7|184800.7|184710.7|184790.7|184700.7|4
1739381470000|2025-02-12 17:31:10|184799.1|184709.1|184805.4|184715.4|184807.5|184717.5|184795.3|184705.3|13
1739381480000|2025-02-12 17:31:20|184799.6|184709.6|184806.7|184716.7|184808.1|184718.1|184799.3|184709.3|11
1739381490000|2025-02-12 17:31:30|184800.4|184710.4|184801.2|184711.2|184807.2|184717.2|184794|184704|13
1739381500000|2025-02-12 17:31:40|184795.5|184705.5|184802.5|184712.5|184802.5|184712.5|184795.5|184705.5|7
1739381510000|2025-02-12 17:31:50|184797.3|184707.3|184803.5|184713.5|184805.1|184715.1|184793.5|184703.5|15
1739381520000|2025-02-12 17:32:00|184797.2|184707.2|184802.7|184712.7|184808.1|184718.1|184797.2|184707.2|6
1739381530000|2025-02-12 17:32:10|184808.5|184718.5|184795.3|184705.3|184810.6|184720.6|184792.4|184702.4|13
1739381540000|2025-02-12 17:32:20|184801.7|184711.7|184802.8|184712.8|184816.2|184726.2|184797.7|184707.7|20
1739381550000|2025-02-12 17:32:30|184806|184716|184817|184727|184817|184727|184802.8|184712.8|14
1739381560000|2025-02-12 17:32:40|184816.5|184726.5|184842.4|184752.4|184847.5|184757.5|184809.6|184719.6|34
1739381570000|2025-02-12 17:32:50|184837.8|184747.8|184841.5|184751.5|184846.3|184756.3|184835.4|184745.4|14
1739381580000|2025-02-12 17:33:00|184837.1|184747.1|184837.7|184747.7|184847.7|184757.7|184834.8|184744.8|16
1739381590000|2025-02-12 17:33:10|184835|184745|184847.4|184757.4|184847.6|184757.6|184827.8|184737.8|22
1739381600000|2025-02-12 17:33:20|184854.6|184764.6|184832.5|184742.5|184856.3|184766.3|184832.5|184742.5|17
1739381610000|2025-02-12 17:33:30|184838|184748|184841.1|184751.1|184841.2|184751.2|184830.4|184740.4|14
1739381620000|2025-02-12 17:33:40|184838.5|184748.5|184838.3|184748.3|184848|184758|184832.2|184742.2|14
1739381630000|2025-02-12 17:33:50|184836.2|184746.2|184844|184754|184844|184754|184819.3|184729.3|18
1739381640000|2025-02-12 17:34:00|184864.9|184774.9|184874.6|184784.6|184874.6|184784.6|184857.2|184767.2|17
1739381650000|2025-02-12 17:34:10|184872.4|184782.4|184859.5|184769.5|184872.4|184782.4|184859.5|184769.5|12
1739381660000|2025-02-12 17:34:20|184864.7|184774.7|184866.5|184776.5|184875.1|184785.1|184858.4|184768.4|23
1739381670000|2025-02-12 17:34:30|184871.8|184781.8|184867.7|184777.7|184874.5|184784.5|184860.3|184770.3|24
1739381680000|2025-02-12 17:34:40|184864.8|184774.8|184874|184784|184876.3|184786.3|184857.6|184767.6|21
1739381690000|2025-02-12 17:34:50|184873.8|184783.8|184877.6|184787.6|184879.9|184789.9|184868.7|184778.7|21
1739381700000|2025-02-12 17:35:00|184871.6|184781.6|184862|184772|184873|184783|184862|184772|11
1739381710000|2025-02-12 17:35:10|184867.6|184777.6|184873.9|184783.9|184873.9|184783.9|184865.6|184775.6|15
1739381720000|2025-02-12 17:35:20|184868.6|184778.6|184862.3|184772.3|184869|184779|184857.9|184767.9|7
1739381730000|2025-02-12 17:35:30|184860.1|184770.1|184860.1|184770.1|184869.6|184779.6|184860.1|184770.1|3
1739381740000|2025-02-12 17:35:40|184855.3|184765.3|184860|184770|184863.2|184773.2|184855.3|184765.3|5
1739381750000|2025-02-12 17:35:50|184854.7|184764.7|184859.3|184769.3|184867.8|184777.8|184854.7|184764.7|6
1739381760000|2025-02-12 17:36:00|184858.1|184768.1|184860.1|184770.1|184862.7|184772.7|184854.7|184764.7|6
1739381770000|2025-02-12 17:36:10|184864.7|184774.7|184858.3|184768.3|184864.7|184774.7|184858.3|184768.3|2
1739381780000|2025-02-12 17:36:20|184862.7|184772.7|184857.5|184767.5|184862.7|184772.7|184853.4|184763.4|4
1739381790000|2025-02-12 17:36:30|184861.5|184771.5|184857|184767|184867.3|184777.3|184857|184767|3
1739381800000|2025-02-12 17:36:40|184863|184773|184864.6|184774.6|184869.5|184779.5|184852.6|184762.6|16
1739381810000|2025-02-12 17:36:50|184860.5|184770.5|184858.1|184768.1|184862.3|184772.3|184855.8|184765.8|4
1739381820000|2025-02-12 17:37:00|184847.8|184757.8|184825.5|184735.5|184857.6|184767.6|184820.1|184730.1|11
1739381830000|2025-02-12 17:37:10|184827.9|184737.9|184866.4|184776.4|184872.8|184782.8|184827.9|184737.9|14
1739381840000|2025-02-12 17:37:20|184867.8|184777.8|184865.8|184775.8|184870.2|184780.2|184858.8|184768.8|15
1739381850000|2025-02-12 17:37:30|184861.4|184771.4|184883.3|184793.3|184883.3|184793.3|184861.4|184771.4|19
1739381860000|2025-02-12 17:37:40|184876.7|184786.7|184879.3|184789.3|184881|184791|184871.2|184781.2|10
1739381870000|2025-02-12 17:37:50|184875.1|184785.1|184882.8|184792.8|184891.4|184801.4|184869.7|184779.7|15
1739381880000|2025-02-12 17:38:00|184887.5|184797.5|184883|184793|184887.5|184797.5|184873.6|184783.6|7
1739381890000|2025-02-12 17:38:10|184876.2|184786.2|184883.5|184793.5|184888.4|184798.4|184876.2|184786.2|14
1739381900000|2025-02-12 17:38:20|184891.6|184801.6|184872|184782|184891.6|184801.6|184863.9|184773.9|9
1739381910000|2025-02-12 17:38:30|184873.5|184783.5|184883.3|184793.3|184885.5|184795.5|184866.6|184776.6|17
1739381920000|2025-02-12 17:38:40|184877|184787|184886.5|184796.5|184886.5|184796.5|184874.5|184784.5|9
1739381930000|2025-02-12 17:38:50|184881.8|184791.8|184879.6|184789.6|184887.6|184797.6|184874.6|184784.6|13
1739381940000|2025-02-12 17:39:00|184886.5|184796.5|184887.1|184797.1|184893.2|184803.2|184880.9|184790.9|16
1739381950000|2025-02-12 17:39:10|184882.9|184792.9|184887.8|184797.8|184887.8|184797.8|184878.9|184788.9|4
1739381960000|2025-02-12 17:39:20|184883.1|184793.1|184886.1|184796.1|184891.9|184801.9|184882.3|184792.3|10
1739381970000|2025-02-12 17:39:30|184896.2|184806.2|184904.1|184814.1|184908.3|184818.3|184886.8|184796.8|11
1739381980000|2025-02-12 17:39:40|184901.6|184811.6|184903.1|184813.1|184913.6|184823.6|184900.7|184810.7|14
1739381990000|2025-02-12 17:39:50|184901.7|184811.7|184922.7|184832.7|184930|184840|184897.5|184807.5|19
1739382000000|2025-02-12 17:40:00|184918.4|184828.4|184930.2|184840.2|184940.2|184850.2|184912.5|184822.5|17
1739382010000|2025-02-12 17:40:10|184924.3|184834.3|184932.5|184842.5|184939.3|184849.3|184924.3|184834.3|11
1739382020000|2025-02-12 17:40:20|184936.8|184846.8|184906.8|184816.8|184936.8|184846.8|184906.8|184816.8|17
1739382030000|2025-02-12 17:40:30|184912.5|184822.5|184913.3|184823.3|184918.7|184828.7|184905.5|184815.5|7
1739382040000|2025-02-12 17:40:40|184906.8|184816.8|184918.5|184828.5|184922.3|184832.3|184906.8|184816.8|8
1739382050000|2025-02-12 17:40:50|184928.3|184838.3|184924.2|184834.2|184928.9|184838.9|184913.1|184823.1|11
1739382060000|2025-02-12 17:41:00|184915.7|184825.7|184918.6|184828.6|184932.6|184842.6|184915.7|184825.7|11
1739382070000|2025-02-12 17:41:10|184929|184839|184921.9|184831.9|184935.6|184845.6|184918.5|184828.5|13
1739382080000|2025-02-12 17:41:20|184928.9|184838.9|184921.7|184831.7|184933.5|184843.5|184921.7|184831.7|4
1739382090000|2025-02-12 17:41:30|184931.5|184841.5|184920.5|184830.5|184935|184845|184909.4|184819.4|13
1739382100000|2025-02-12 17:41:40|184925.8|184835.8|184917.4|184827.4|184925.8|184835.8|184910.1|184820.1|11
1739382110000|2025-02-12 17:41:50|184908.9|184818.9|184916|184826|184926.7|184836.7|184908.9|184818.9|15
1739382120000|2025-02-12 17:42:00|184920.9|184830.9|184937.5|184847.5|184941|184851|184920.9|184830.9|15
1739382130000|2025-02-12 17:42:10|184942.1|184852.1|184939.4|184849.4|184942.1|184852.1|184934.8|184844.8|7
1739382140000|2025-02-12 17:42:20|184944.6|184854.6|184933.2|184843.2|184962.3|184872.3|184929.7|184839.7|17
1739382150000|2025-02-12 17:42:30|184940.5|184850.5|184945.2|184855.2|184956.5|184866.5|184935.2|184845.2|15
1739382160000|2025-02-12 17:42:40|184947.5|184857.5|184941.5|184851.5|184953.8|184863.8|184939.1|184849.1|13
1739382170000|2025-02-12 17:42:50|184939.2|184849.2|184940.2|184850.2|184942.6|184852.6|184926.8|184836.8|15
1739382180000|2025-02-12 17:43:00|184941.3|184851.3|184942.6|184852.6|184942.6|184852.6|184941.3|184851.3|2
1739382190000|2025-02-12 17:43:10|184948.5|184858.5|184939.6|184849.6|184948.5|184858.5|184936.7|184846.7|11
1739382200000|2025-02-12 17:43:20|184939.8|184849.8|184946.1|184856.1|184946.3|184856.3|184939.8|184849.8|10
1739382210000|2025-02-12 17:43:30|184945|184855|184963.9|184873.9|184963.9|184873.9|184941.5|184851.5|16
1739382220000|2025-02-12 17:43:40|184963.8|184873.8|184946.7|184856.7|184964|184874|184946.7|184856.7|17
1739382230000|2025-02-12 17:43:50|184942.5|184852.5|184936.7|184846.7|184949.7|184859.7|184935.3|184845.3|16
1739382240000|2025-02-12 17:44:00|184940|184850|184948.5|184858.5|184955|184865|184937.2|184847.2|17
1739382250000|2025-02-12 17:44:10|184959.8|184869.8|184973.2|184883.2|184982.2|184892.2|184959.8|184869.8|17
1739382260000|2025-02-12 17:44:20|184972.3|184882.3|184968.4|184878.4|184972.3|184882.3|184966.3|184876.3|5
1739382270000|2025-02-12 17:44:30|184965.3|184875.3|184965.4|184875.4|184973.2|184883.2|184965.3|184875.3|11
1739382280000|2025-02-12 17:44:40|184966.7|184876.7|184965|184875|184972.3|184882.3|184957|184867|16
1739382290000|2025-02-12 17:44:50|184960.5|184870.5|184969.8|184879.8|184977.9|184887.9|184958.9|184868.9|18
1739382300000|2025-02-12 17:45:00|184962.8|184872.8|184972.4|184882.4|184976.8|184886.8|184959.7|184869.7|21
1739382310000|2025-02-12 17:45:10|184970.4|184880.4|184958.5|184868.5|184972.8|184882.8|184958|184868|17
1739382320000|2025-02-12 17:45:20|184962.9|184872.9|184952.3|184862.3|184973.3|184883.3|184939.1|184849.1|22
1739382330000|2025-02-12 17:45:30|184957.2|184867.2|184948.4|184858.4|184958.5|184868.5|184940.7|184850.7|13
1739382340000|2025-02-12 17:45:40|184940.1|184850.1|184952.7|184862.7|184952.7|184862.7|184934.8|184844.8|16
1739382350000|2025-02-12 17:45:50|184947.3|184857.3|184943.3|184853.3|184954.7|184864.7|184932.1|184842.1|20
1739382360000|2025-02-12 17:46:00|184937.2|184847.2|184933.2|184843.2|184945.5|184855.5|184920.5|184830.5|19
1739382370000|2025-02-12 17:46:10|184938|184848|184936.1|184846.1|184944.2|184854.2|184936.1|184846.1|9
1739382380000|2025-02-12 17:46:20|184943|184853|184937|184847|184943.7|184853.7|184931.2|184841.2|8
1739382390000|2025-02-12 17:46:30|184932|184842|184898.8|184808.8|184934.9|184844.9|184886|184796|26
1739382400000|2025-02-12 17:46:40|184901.8|184811.8|184919.6|184829.6|184919.7|184829.7|184894.2|184804.2|15
1739382410000|2025-02-12 17:46:50|184926|184836|184903.9|184813.9|184926|184836|184903.9|184813.9|8
1739382420000|2025-02-12 17:47:00|184909.3|184819.3|184916.7|184826.7|184934.9|184844.9|184896.2|184806.2|23
1739382430000|2025-02-12 17:47:10|184923.5|184833.5|184908.8|184818.8|184927.6|184837.6|184907.6|184817.6|8
1739382440000|2025-02-12 17:47:20|184902.9|184812.9|184900.8|184810.8|184927.8|184837.8|184900.8|184810.8|13
1739382450000|2025-02-12 17:47:30|184905.7|184815.7|184885.5|184795.5|184905.7|184815.7|184880|184790|17
1739382460000|2025-02-12 17:47:40|184881.9|184791.9|184883.1|184793.1|184893.3|184803.3|184880.3|184790.3|14
1739382470000|2025-02-12 17:47:50|184888.8|184798.8|184888.4|184798.4|184893|184803|184871.9|184781.9|21
1739382480000|2025-02-12 17:48:00|184883.9|184793.9|184890|184800|184892|184802|184879.5|184789.5|16
1739382490000|2025-02-12 17:48:10|184888|184798|184885.4|184795.4|184896.7|184806.7|184881|184791|18
1739382500000|2025-02-12 17:48:20|184880.3|184790.3|184894.2|184804.2|184894.2|184804.2|184823.8|184733.8|28
1739382510000|2025-02-12 17:48:30|184898.6|184808.6|184900.9|184810.9|184903.4|184813.4|184896.2|184806.2|4
1739382530000|2025-02-12 17:48:50|184896.4|184806.4|184901.5|184811.5|184901.5|184811.5|184896.4|184806.4|2
1739382550000|2025-02-12 17:49:10|184894.2|184804.2|184897.6|184807.6|184900.8|184810.8|184892.1|184802.1|7
1739382560000|2025-02-12 17:49:20|184887.3|184797.3|184896.8|184806.8|184899.4|184809.4|184887.3|184797.3|7
1739382570000|2025-02-12 17:49:30|184889.6|184799.6|184898.1|184808.1|184898.1|184808.1|184889.6|184799.6|2
1739382580000|2025-02-12 17:49:40|184892.5|184802.5|184897|184807|184899.1|184809.1|184892.5|184802.5|4
1739382590000|2025-02-12 17:49:50|184889|184799|184884.2|184794.2|184889|184799|184880.4|184790.4|5
1739382600000|2025-02-12 17:50:00|184883.6|184793.6|184885.2|184795.2|184889.6|184799.6|184883.6|184793.6|3
1739382610000|2025-02-12 17:50:10|184888.9|184798.9|184897.2|184807.2|184897.2|184807.2|184872.9|184782.9|10
1739382630000|2025-02-12 17:50:30|184899.4|184809.4|184899.5|184809.5|184899.8|184809.8|184899.4|184809.4|3
1739382640000|2025-02-12 17:50:40|184900.5|184810.5|184900.4|184810.4|184900.5|184810.5|184897.9|184807.9|6
1739382650000|2025-02-12 17:50:50|184898.6|184808.6|184895.8|184805.8|184899.7|184809.7|184895.8|184805.8|4
1739382660000|2025-02-12 17:51:00|184894.5|184804.5|184889|184799|184898.3|184808.3|184889|184799|5
1739382670000|2025-02-12 17:51:10|184885.2|184795.2|184885.9|184795.9|184887.3|184797.3|184885.2|184795.2|4
1739382690000|2025-02-12 17:51:30|184887.9|184797.9|184871|184781|184887.9|184797.9|184833.8|184743.8|22
1739382700000|2025-02-12 17:51:40|184868.3|184778.3|184870.3|184780.3|184870.6|184780.6|184865.5|184775.5|5
1739382710000|2025-02-12 17:51:50|184870|184780|184854.2|184764.2|184870|184780|184848.2|184758.2|17
1739382720000|2025-02-12 17:52:00|184856|184766|184867.1|184777.1|184872.4|184782.4|184853.6|184763.6|32
1739382730000|2025-02-12 17:52:10|184846.7|184756.7|184851.4|184761.4|184870.6|184780.6|184844.5|184754.5|35
1739382740000|2025-02-12 17:52:20|184857.2|184767.2|184855.8|184765.8|184871.1|184781.1|184849.8|184759.8|25
1739382750000|2025-02-12 17:52:30|184858.6|184768.6|184877|184787|184877.9|184787.9|184855.9|184765.9|19
1739382760000|2025-02-12 17:52:40|184875.9|184785.9|184880|184790|184893.7|184803.7|184875.9|184785.9|15
1739382770000|2025-02-12 17:52:50|184879.8|184789.8|184870.6|184780.6|184880|184790|184870.6|184780.6|17
1739382780000|2025-02-12 17:53:00|184871.7|184781.7|184886.1|184796.1|184890.6|184800.6|184871.7|184781.7|23
1739382790000|2025-02-12 17:53:10|184885|184795|184865.8|184775.8|184889.8|184799.8|184861.6|184771.6|15
1739382800000|2025-02-12 17:53:20|184868.8|184778.8|184892.4|184802.4|184893.9|184803.9|184866.6|184776.6|24
1739382810000|2025-02-12 17:53:30|184893.5|184803.5|184880.7|184790.7|184897.7|184807.7|184877.8|184787.8|21
1739382820000|2025-02-12 17:53:40|184879.1|184789.1|184875.4|184785.4|184882.2|184792.2|184866.5|184776.5|21
1739382830000|2025-02-12 17:53:50|184876.4|184786.4|184880.7|184790.7|184892|184802|184868.2|184778.2|23
1739382840000|2025-02-12 17:54:00|184881.7|184791.7|184887.3|184797.3|184889|184799|184881.7|184791.7|7
1739382850000|2025-02-12 17:54:10|184886.3|184796.3|184912.5|184822.5|184916.2|184826.2|184883.4|184793.4|20
1739382860000|2025-02-12 17:54:20|184911.5|184821.5|184910|184820|184917.9|184827.9|184908.1|184818.1|17
1739382870000|2025-02-12 17:54:30|184909|184819|184884.5|184794.5|184909.2|184819.2|184881.4|184791.4|7
1739382880000|2025-02-12 17:54:40|184886.7|184796.7|184886.9|184796.9|184900.8|184810.8|184882.6|184792.6|12
1739382890000|2025-02-12 17:54:50|184888.6|184798.6|184894.2|184804.2|184895.3|184805.3|184885|184795|10
1739382900000|2025-02-12 17:55:00|184895.6|184805.6|184881.2|184791.2|184895.6|184805.6|184881.2|184791.2|13
1739382910000|2025-02-12 17:55:10|184887.2|184797.2|184872.9|184782.9|184896.2|184806.2|184872.9|184782.9|24
1739382920000|2025-02-12 17:55:20|184867.7|184777.7|184891.1|184801.1|184891.1|184801.1|184861.1|184771.1|11
1739382930000|2025-02-12 17:55:30|184892.1|184802.1|184908|184818|184908|184818|184887.7|184797.7|18
1739382940000|2025-02-12 17:55:40|184906|184816|184895|184805|184907.2|184817.2|184895|184805|14
1739382950000|2025-02-12 17:55:50|184892|184802|184889.8|184799.8|184896.4|184806.4|184880.9|184790.9|14
1739382960000|2025-02-12 17:56:00|184890.8|184800.8|184886|184796|184890.9|184800.9|184864.1|184774.1|15
1739382970000|2025-02-12 17:56:10|184891.9|184801.9|184889.1|184799.1|184899|184809|184884.6|184794.6|9
1739382980000|2025-02-12 17:56:20|184886.1|184796.1|184883.7|184793.7|184889|184799|184879.4|184789.4|9
1739382990000|2025-02-12 17:56:30|184876.4|184786.4|184888.7|184798.7|184889.4|184799.4|184874.7|184784.7|13
1739383000000|2025-02-12 17:56:40|184880.4|184790.4|184891.9|184801.9|184897.5|184807.5|184874.2|184784.2|14
1739383010000|2025-02-12 17:56:50|184899.3|184809.3|184861.8|184771.8|184899.3|184809.3|184856.6|184766.6|22
1739383020000|2025-02-12 17:57:00|184861|184771|184863.2|184773.2|184877|184787|184861|184771|10
1739383030000|2025-02-12 17:57:10|184871.3|184781.3|184891.7|184801.7|184893.4|184803.4|184860.1|184770.1|18
1739383040000|2025-02-12 17:57:20|184890.8|184800.8|184875.3|184785.3|184897|184807|184872.2|184782.2|23
1739383050000|2025-02-12 17:57:30|184870.1|184780.1|184876.4|184786.4|184882.7|184792.7|184870.1|184780.1|14
1739383060000|2025-02-12 17:57:40|184877.6|184787.6|184865.4|184775.4|184878.6|184788.6|184862|184772|20
1739383070000|2025-02-12 17:57:50|184862.6|184772.6|184861.9|184771.9|184872|184782|184861|184771|13
1739383080000|2025-02-12 17:58:00|184870.6|184780.6|184861.2|184771.2|184892.8|184802.8|184850.3|184760.3|13
1739383090000|2025-02-12 17:58:10|184845.7|184755.7|184850|184760|184865.3|184775.3|184845.7|184755.7|27
1739383100000|2025-02-12 17:58:20|184856.9|184766.9|184861.2|184771.2|184864.6|184774.6|184851.8|184761.8|24
1739383110000|2025-02-12 17:58:30|184864.9|184774.9|184854|184764|184865.2|184775.2|184847.2|184757.2|12
1739383120000|2025-02-12 17:58:40|184848.4|184758.4|184841.4|184751.4|184853|184763|184836.8|184746.8|14
1739383130000|2025-02-12 17:58:50|184835.5|184745.5|184844.7|184754.7|184848.1|184758.1|184833.6|184743.6|18
1739383140000|2025-02-12 17:59:00|184839.2|184749.2|184834.3|184744.3|184855.7|184765.7|184829.7|184739.7|28
1739383150000|2025-02-12 17:59:10|184815.8|184725.8|184810|184720|184815.8|184725.8|184799.7|184709.7|14
1739383160000|2025-02-12 17:59:20|184805.2|184715.2|184795.1|184705.1|184807.8|184717.8|184789.7|184699.7|18
1739383170000|2025-02-12 17:59:30|184788.4|184698.4|184815.1|184725.1|184815.1|184725.1|184787.6|184697.6|10
1739383180000|2025-02-12 17:59:40|184809.8|184719.8|184802.6|184712.6|184814|184724|184796|184706|6
1739383190000|2025-02-12 17:59:50|184795.5|184705.5|184795.4|184705.4|184802.6|184712.6|184795.4|184705.4|5
1739383200000|2025-02-12 18:00:00|184789.9|184699.9|184782.7|184692.7|184789.9|184699.9|184782.7|184692.7|6
1739383210000|2025-02-12 18:00:10|184787.9|184697.9|184809.5|184719.5|184809.5|184719.5|184787.9|184697.9|4
1739383220000|2025-02-12 18:00:20|184791.6|184701.6|184789.6|184699.6|184796.4|184706.4|184785.8|184695.8|8
1739383230000|2025-02-12 18:00:30|184786|184696|184787.6|184697.6|184789.7|184699.7|184781.8|184691.8|9
1739383240000|2025-02-12 18:00:40|184779|184689|184785.2|184695.2|184785.2|184695.2|184779|184689|2
1739383250000|2025-02-12 18:00:50|184776|184686|184752.8|184662.8|184776|184686|184745.1|184655.1|8
1739383260000|2025-02-12 18:01:00|184762.4|184672.4|184771.1|184681.1|184789.1|184699.1|184753.9|184663.9|18
1739383270000|2025-02-12 18:01:10|184767.3|184677.3|184775.1|184685.1|184775.1|184685.1|184767.3|184677.3|12
1739383280000|2025-02-12 18:01:20|184769.5|184679.5|184764.4|184674.4|184769.5|184679.5|184764.4|184674.4|2
1739383290000|2025-02-12 18:01:30|184767.9|184677.9|184771.1|184681.1|184774.7|184684.7|184767.9|184677.9|12
1739383300000|2025-02-12 18:01:40|184772.5|184682.5|184768.6|184678.6|184777.5|184687.5|184765.7|184675.7|16
1739383310000|2025-02-12 18:01:50|184769.7|184679.7|184758.3|184668.3|184769.7|184679.7|184758.3|184668.3|4
1739383320000|2025-02-12 18:02:00|184765.1|184675.1|184795.8|184705.8|184799.2|184709.2|184765.1|184675.1|25
1739383330000|2025-02-12 18:02:10|184786.9|184696.9|184766.2|184676.2|184793.7|184703.7|184758.6|184668.6|12
1739383340000|2025-02-12 18:02:20|184770|184680|184799.3|184709.3|184802.4|184712.4|184770|184680|9
1739383350000|2025-02-12 18:02:30|184801.2|184711.2|184801.6|184711.6|184806.5|184716.5|184792.4|184702.4|20
1739383360000|2025-02-12 18:02:40|184800.5|184710.5|184815.4|184725.4|184818.4|184728.4|184800.5|184710.5|15
1739383370000|2025-02-12 18:02:50|184812.2|184722.2|184815.4|184725.4|184825.9|184735.9|184812.2|184722.2|10
1739383380000|2025-02-12 18:03:00|184808.1|184718.1|184810.7|184720.7|184810.7|184720.7|184801.9|184711.9|7
1739383390000|2025-02-12 18:03:10|184819.3|184729.3|184825.7|184735.7|184829|184739|184808.1|184718.1|24
1739383400000|2025-02-12 18:03:20|184821|184731|184824.9|184734.9|184831.9|184741.9|184821|184731|10
1739383410000|2025-02-12 18:03:30|184821.6|184731.6|184831.9|184741.9|184833.9|184743.9|184821.6|184731.6|13
1739383420000|2025-02-12 18:03:40|184829.4|184739.4|184832.9|184742.9|184835.5|184745.5|184829.3|184739.3|7
1739383430000|2025-02-12 18:03:50|184833.2|184743.2|184829.4|184739.4|184833.2|184743.2|184816.9|184726.9|6
1739383440000|2025-02-12 18:04:00|184822.6|184732.6|184817.3|184727.3|184825.8|184735.8|184810.8|184720.8|10
1739383450000|2025-02-12 18:04:10|184810.6|184720.6|184810.6|184720.6|184810.6|184720.6|184810.6|184720.6|1
1739383460000|2025-02-12 18:04:20|184820|184730|184818.4|184728.4|184827|184737|184818.4|184728.4|3
1739383470000|2025-02-12 18:04:30|184807.9|184717.9|184809.1|184719.1|184809.1|184719.1|184807.9|184717.9|4
1739383480000|2025-02-12 18:04:40|184811|184721|184812.7|184722.7|184812.7|184722.7|184811|184721|2
1739383490000|2025-02-12 18:04:50|184814.5|184724.5|184805|184715|184815.2|184725.2|184805|184715|6
1739383500000|2025-02-12 18:05:00|184797|184707|184811.1|184721.1|184811.1|184721.1|184785.5|184695.5|6
1739383510000|2025-02-12 18:05:10|184803.1|184713.1|184791|184701|184804.4|184714.4|184791|184701|4
1739383520000|2025-02-12 18:05:20|184797.8|184707.8|184791.4|184701.4|184797.8|184707.8|184791.1|184701.1|4
1739383530000|2025-02-12 18:05:30|184795.4|184705.4|184833.1|184743.1|184833.1|184743.1|184795.4|184705.4|7
1739383540000|2025-02-12 18:05:40|184834.6|184744.6|184840.1|184750.1|184840.1|184750.1|184834.5|184744.5|12
1739383550000|2025-02-12 18:05:50|184842|184752|184839.6|184749.6|184843.8|184753.8|184831.6|184741.6|9
1739383560000|2025-02-12 18:06:00|184835.3|184745.3|184837.8|184747.8|184846.4|184756.4|184835.3|184745.3|6
1739383570000|2025-02-12 18:06:10|184844.6|184754.6|184827.7|184737.7|184845.1|184755.1|184820.3|184730.3|12
1739383580000|2025-02-12 18:06:20|184821.5|184731.5|184812.3|184722.3|184821.5|184731.5|184805.8|184715.8|9
1739383590000|2025-02-12 18:06:30|184804.5|184714.5|184817.8|184727.8|184817.8|184727.8|184804.5|184714.5|3
1739383600000|2025-02-12 18:06:40|184810.1|184720.1|184834|184744|184837.8|184747.8|184810.1|184720.1|14
1739383610000|2025-02-12 18:06:50|184827.3|184737.3|184801.4|184711.4|184834|184744|184801.4|184711.4|14
1739383620000|2025-02-12 18:07:00|184798.7|184708.7|184799|184709|184801.6|184711.6|184798.7|184708.7|4
1739383630000|2025-02-12 18:07:10|184800.8|184710.8|184815.9|184725.9|184833.5|184743.5|184800.8|184710.8|9
1739383640000|2025-02-12 18:07:20|184819.9|184729.9|184820.1|184730.1|184820.1|184730.1|184816.3|184726.3|3
1739383650000|2025-02-12 18:07:30|184816.5|184726.5|184814.3|184724.3|184816.5|184726.5|184814.3|184724.3|2
1739383660000|2025-02-12 18:07:40|184813.1|184723.1|184803.1|184713.1|184813.1|184723.1|184800.9|184710.9|9
1739383670000|2025-02-12 18:07:50|184807.2|184717.2|184812.3|184722.3|184822.7|184732.7|184806.1|184716.1|8
1739383680000|2025-02-12 18:08:00|184818.5|184728.5|184808.7|184718.7|184818.7|184728.7|184806.3|184716.3|9
1739383690000|2025-02-12 18:08:10|184814.4|184724.4|184830.2|184740.2|184830.2|184740.2|184813.8|184723.8|5
1739383700000|2025-02-12 18:08:20|184834.5|184744.5|184843.2|184753.2|184843.2|184753.2|184832.9|184742.9|5
1739383710000|2025-02-12 18:08:30|184834.8|184744.8|184836.3|184746.3|184836.3|184746.3|184834.8|184744.8|2
1739383720000|2025-02-12 18:08:40|184840|184750|184814|184724|184840|184750|184814|184724|6
1739383730000|2025-02-12 18:08:50|184817.1|184727.1|184819.2|184729.2|184824.2|184734.2|184811.7|184721.7|7
1739383740000|2025-02-12 18:09:00|184815|184725|184811.2|184721.2|184815|184725|184807.4|184717.4|3
1739383750000|2025-02-12 18:09:10|184808|184718|184799.7|184709.7|184808|184718|184799.7|184709.7|4
1739383760000|2025-02-12 18:09:20|184804.3|184714.3|184792.6|184702.6|184804.3|184714.3|184792.6|184702.6|5
1739383770000|2025-02-12 18:09:30|184796|184706|184798.6|184708.6|184799.4|184709.4|184796|184706|3
1739383780000|2025-02-12 18:09:40|184794.3|184704.3|184799.6|184709.6|184799.6|184709.6|184794.3|184704.3|4
1739383790000|2025-02-12 18:09:50|184803.4|184713.4|184790.4|184700.4|184803.4|184713.4|184790.4|184700.4|6
1739383800000|2025-02-12 18:10:00|184786.3|184696.3|184790|184700|184794.7|184704.7|184779.7|184689.7|14
1739383810000|2025-02-12 18:10:10|184792.1|184702.1|184789.2|184699.2|184792.8|184702.8|184789.2|184699.2|3
1739383820000|2025-02-12 18:10:20|184783.1|184693.1|184793.5|184703.5|184793.5|184703.5|184783.1|184693.1|3
1739383830000|2025-02-12 18:10:30|184799.8|184709.8|184790.8|184700.8|184799.8|184709.8|184790.8|184700.8|4
1739383840000|2025-02-12 18:10:40|184796.8|184706.8|184796.8|184706.8|184796.8|184706.8|184796.8|184706.8|1
1739383850000|2025-02-12 18:10:50|184789.8|184699.8|184733.4|184643.4|184794.1|184704.1|184715.4|184625.4|16
1739383860000|2025-02-12 18:11:00|184735.7|184645.7|184735.7|184645.7|184735.7|184645.7|184729.1|184639.1|9
1739383870000|2025-02-12 18:11:10|184734|184644|184735.4|184645.4|184748.2|184658.2|184734|184644|14
1739383880000|2025-02-12 18:11:20|184738.4|184648.4|184744.3|184654.3|184754|184664|184738.4|184648.4|10
1739383890000|2025-02-12 18:11:30|184746.7|184656.7|184774.9|184684.9|184774.9|184684.9|184742.2|184652.2|8
1739383900000|2025-02-12 18:11:40|184773.8|184683.8|184772.5|184682.5|184773.8|184683.8|184771.4|184681.4|4
1739383910000|2025-02-12 18:11:50|184775.5|184685.5|184773.8|184683.8|184775.5|184685.5|184773.8|184683.8|3
1739383920000|2025-02-12 18:12:00|184772.6|184682.6|184769.1|184679.1|184772.6|184682.6|184769.1|184679.1|6
1739383930000|2025-02-12 18:12:10|184770.5|184680.5|184771.5|184681.5|184771.5|184681.5|184770.5|184680.5|2
1739383940000|2025-02-12 18:12:20|184770.4|184680.4|184771.5|184681.5|184771.5|184681.5|184770.4|184680.4|2
1739383950000|2025-02-12 18:12:30|184770|184680|184770|184680|184770|184680|184770|184680|1
1739383960000|2025-02-12 18:12:40|184772.7|184682.7|184770.4|184680.4|184772.7|184682.7|184770.4|184680.4|2
1739383970000|2025-02-12 18:12:50|184748.8|184658.8|184755.8|184665.8|184755.8|184665.8|184744.2|184654.2|11
1739383980000|2025-02-12 18:13:00|184754.1|184664.1|184752.5|184662.5|184754.1|184664.1|184749.1|184659.1|4
1739383990000|2025-02-12 18:13:10|184750.5|184660.5|184765.2|184675.2|184765.2|184675.2|184750.5|184660.5|4
1739384000000|2025-02-12 18:13:20|184760.1|184670.1|184770.5|184680.5|184770.5|184680.5|184754.4|184664.4|14
1739384010000|2025-02-12 18:13:30|184769.4|184679.4|184766.4|184676.4|184769.4|184679.4|184766.4|184676.4|3
1739384020000|2025-02-12 18:13:40|184767.6|184677.6|184769.2|184679.2|184771.2|184681.2|184767.6|184677.6|6
1739384040000|2025-02-12 18:14:00|184767.1|184677.1|184764.3|184674.3|184767.1|184677.1|184764.3|184674.3|8
1739384050000|2025-02-12 18:14:10|184755.4|184665.4|184758.3|184668.3|184761.4|184671.4|184755.4|184665.4|11
1739384060000|2025-02-12 18:14:20|184755.4|184665.4|184758.8|184668.8|184760.2|184670.2|184747.9|184657.9|10
1739384070000|2025-02-12 18:14:30|184757.7|184667.7|184766.8|184676.8|184771|184681|184756.4|184666.4|18
1739384080000|2025-02-12 18:14:40|184760.1|184670.1|184760.9|184670.9|184768.5|184678.5|184759.6|184669.6|17
1739384090000|2025-02-12 18:14:50|184766.6|184676.6|184763.8|184673.8|184768.1|184678.1|184762.7|184672.7|6
1739384100000|2025-02-12 18:15:00|184761|184671|184747.3|184657.3|184761.1|184671.1|184747.3|184657.3|13
1739384110000|2025-02-12 18:15:10|184748.6|184658.6|184745.5|184655.5|184749.1|184659.1|184745.5|184655.5|4
1739384130000|2025-02-12 18:15:30|184745.4|184655.4|184750.7|184660.7|184751.7|184661.7|184745.4|184655.4|8
1739384140000|2025-02-12 18:15:40|184749.6|184659.6|184748|184658|184749.6|184659.6|184745.9|184655.9|11
1739384150000|2025-02-12 18:15:50|184749|184659|184749.2|184659.2|184756|184666|184746.3|184656.3|14
1739384160000|2025-02-12 18:16:00|184750.7|184660.7|184752|184662|184752|184662|184746.6|184656.6|10
1739384170000|2025-02-12 18:16:10|184753.3|184663.3|184759.7|184669.7|184759.7|184669.7|184747.9|184657.9|13
1739384180000|2025-02-12 18:16:20|184752.6|184662.6|184740.3|184650.3|184752.6|184662.6|184740.3|184650.3|6
1739384200000|2025-02-12 18:16:40|184739.2|184649.2|184742.9|184652.9|184743.9|184653.9|184739.2|184649.2|6
1739384210000|2025-02-12 18:16:50|184740.5|184650.5|184736.2|184646.2|184740.5|184650.5|184734|184644|4
1739384220000|2025-02-12 18:17:00|184737.5|184647.5|184740.1|184650.1|184743.8|184653.8|184737.5|184647.5|5
1739384230000|2025-02-12 18:17:10|184742.2|184652.2|184749.5|184659.5|184749.5|184659.5|184742.2|184652.2|2
1739384240000|2025-02-12 18:17:20|184749.2|184659.2|184761.5|184671.5|184763.9|184673.9|184746.4|184656.4|10
1739384250000|2025-02-12 18:17:30|184762.4|184672.4|184779.8|184689.8|184779.8|184689.8|184762.4|184672.4|12
1739384260000|2025-02-12 18:17:40|184776.9|184686.9|184774.7|184684.7|184777.1|184687.1|184770.4|184680.4|8
1739384270000|2025-02-12 18:17:50|184773.6|184683.6|184766.5|184676.5|184773.6|184683.6|184766.5|184676.5|5
1739384280000|2025-02-12 18:18:00|184767.8|184677.8|184768.8|184678.8|184768.8|184678.8|184767.8|184677.8|2
1739384290000|2025-02-12 18:18:10|184770.8|184680.8|184769.6|184679.6|184775.5|184685.5|184768.3|184678.3|11
1739384300000|2025-02-12 18:18:20|184765.8|184675.8|184747.9|184657.9|184766.9|184676.9|184747.9|184657.9|6
1739384310000|2025-02-12 18:18:30|184746.5|184656.5|184745.5|184655.5|184746.7|184656.7|184742.8|184652.8|12
1739384320000|2025-02-12 18:18:40|184746.5|184656.5|184747.6|184657.6|184749.5|184659.5|184746.5|184656.5|3
1739384330000|2025-02-12 18:18:50|184746.5|184656.5|184740.8|184650.8|184746.5|184656.5|184739.7|184649.7|5
1739384340000|2025-02-12 18:19:00|184739.8|184649.8|184744.7|184654.7|184744.7|184654.7|184739.8|184649.8|6
1739384350000|2025-02-12 18:19:10|184745.8|184655.8|184730|184640|184746.8|184656.8|184730|184640|10
1739384360000|2025-02-12 18:19:20|184737.8|184647.8|184737.8|184647.8|184737.8|184647.8|184737.8|184647.8|1
1739384370000|2025-02-12 18:19:30|184732|184642|184734.9|184644.9|184746|184656|184728.9|184638.9|8
1739384380000|2025-02-12 18:19:40|184742|184652|184740.9|184650.9|184742|184652|184733.9|184643.9|5
1739384390000|2025-02-12 18:19:50|184747.3|184657.3|184736.8|184646.8|184747.3|184657.3|184729.8|184639.8|9
1739384400000|2025-02-12 18:20:00|184748.8|184658.8|184737.9|184647.9|184752.2|184662.2|184737.1|184647.1|12
1739384410000|2025-02-12 18:20:10|184737.4|184647.4|184746.6|184656.6|184753.1|184663.1|184729.8|184639.8|7
1739384420000|2025-02-12 18:20:20|184740.3|184650.3|184751.7|184661.7|184757.7|184667.7|184739.7|184649.7|10
1739384430000|2025-02-12 18:20:30|184764|184674|184764.5|184674.5|184771.7|184681.7|184748.4|184658.4|13
1739384440000|2025-02-12 18:20:40|184760.6|184670.6|184763.5|184673.5|184774.8|184684.8|184760.6|184670.6|12
1739384450000|2025-02-12 18:20:50|184766.3|184676.3|184737.1|184647.1|184766.3|184676.3|184737.1|184647.1|18
1739384460000|2025-02-12 18:21:00|184743.4|184653.4|184767.6|184677.6|184767.6|184677.6|184736.1|184646.1|17
1739384470000|2025-02-12 18:21:10|184765.2|184675.2|184776.1|184686.1|184778.7|184688.7|184760.4|184670.4|11
1739384480000|2025-02-12 18:21:20|184777.2|184687.2|184774.5|184684.5|184777.2|184687.2|184768.8|184678.8|12
1739384490000|2025-02-12 18:21:30|184777.7|184687.7|184775.3|184685.3|184779|184689|184775.3|184685.3|7
1739384500000|2025-02-12 18:21:40|184772.7|184682.7|184781.6|184691.6|184781.6|184691.6|184768.3|184678.3|8
1739384510000|2025-02-12 18:21:50|184774.9|184684.9|184779.2|184689.2|184785.6|184695.6|184762.2|184672.2|26
1739384520000|2025-02-12 18:22:00|184773.1|184683.1|184763.1|184673.1|184783.6|184693.6|184751.3|184661.3|24
1739384530000|2025-02-12 18:22:10|184770.8|184680.8|184778.7|184688.7|184801.9|184711.9|184758.8|184668.8|23
1739384540000|2025-02-12 18:22:20|184788.4|184698.4|184781.8|184691.8|184795.3|184705.3|184779.2|184689.2|21
1739384550000|2025-02-12 18:22:30|184788.5|184698.5|184790.9|184700.9|184793.8|184703.8|184780.8|184690.8|18
1739384560000|2025-02-12 18:22:40|184783.4|184693.4|184787.5|184697.5|184793|184703|184779.3|184689.3|23
1739384570000|2025-02-12 18:22:50|184795.2|184705.2|184794|184704|184798.3|184708.3|184779|184689|9
1739384580000|2025-02-12 18:23:00|184787.5|184697.5|184791.4|184701.4|184800.9|184710.9|184785.8|184695.8|20
1739384590000|2025-02-12 18:23:10|184797.8|184707.8|184794.1|184704.1|184798.5|184708.5|184785.2|184695.2|10
1739384600000|2025-02-12 18:23:20|184789.2|184699.2|184792.2|184702.2|184796.3|184706.3|184784.7|184694.7|9
1739384610000|2025-02-12 18:23:30|184785.8|184695.8|184793.2|184703.2|184800|184710|184783.7|184693.7|14
1739384620000|2025-02-12 18:23:40|184786.7|184696.7|184786.9|184696.9|184794.8|184704.8|184786.6|184696.6|8
1739384630000|2025-02-12 18:23:50|184799.1|184709.1|184785.1|184695.1|184799.1|184709.1|184785.1|184695.1|8
1739384640000|2025-02-12 18:24:00|184789.3|184699.3|184784|184694|184798.2|184708.2|184783.2|184693.2|13
1739384650000|2025-02-12 18:24:10|184791|184701|184790|184700|184794.5|184704.5|184782.6|184692.6|11
1739384660000|2025-02-12 18:24:20|184782.5|184692.5|184780.6|184690.6|184788.2|184698.2|184774.4|184684.4|8
1739384670000|2025-02-12 18:24:30|184789.5|184699.5|184786.4|184696.4|184793.2|184703.2|184777|184687|12
1739384680000|2025-02-12 18:24:40|184793|184703|184790.9|184700.9|184797.6|184707.6|184780.4|184690.4|7
1739384690000|2025-02-12 18:24:50|184783.5|184693.5|184786.5|184696.5|184796.2|184706.2|184783.5|184693.5|19
1739384700000|2025-02-12 18:25:00|184793.2|184703.2|184793.8|184703.8|184795.6|184705.6|184786.2|184696.2|11
1739384710000|2025-02-12 18:25:10|184784.3|184694.3|184791.9|184701.9|184798.1|184708.1|184784.3|184694.3|4
1739384720000|2025-02-12 18:25:20|184800|184710|184788|184698|184802.1|184712.1|184787.8|184697.8|16
1739384730000|2025-02-12 18:25:30|184794.3|184704.3|184801.3|184711.3|184801.3|184711.3|184783.6|184693.6|21
1739384740000|2025-02-12 18:25:40|184800.4|184710.4|184796.6|184706.6|184800.4|184710.4|184789.5|184699.5|12
1739384750000|2025-02-12 18:25:50|184794.9|184704.9|184771.5|184681.5|184795.6|184705.6|184771.5|184681.5|11
1739384760000|2025-02-12 18:26:00|184765.7|184675.7|184767.1|184677.1|184770.7|184680.7|184759|184669|11
1739384770000|2025-02-12 18:26:10|184765|184675|184775.8|184685.8|184778|184688|184764|184674|11
1739384780000|2025-02-12 18:26:20|184780.5|184690.5|184770|184680|184782.7|184692.7|184765.4|184675.4|17
1739384790000|2025-02-12 18:26:30|184764.1|184674.1|184771|184681|184786.2|184696.2|184759.2|184669.2|24
1739384800000|2025-02-12 18:26:40|184766.8|184676.8|184775.8|184685.8|184776.6|184686.6|184766.7|184676.7|10
1739384810000|2025-02-12 18:26:50|184770.3|184680.3|184800.8|184710.8|184801.1|184711.1|184770.3|184680.3|11
1739384820000|2025-02-12 18:27:00|184804.3|184714.3|184794.4|184704.4|184805.1|184715.1|184792.5|184702.5|17
1739384830000|2025-02-12 18:27:10|184795.7|184705.7|184800|184710|184801.4|184711.4|184795.7|184705.7|13
1739384840000|2025-02-12 18:27:20|184798.6|184708.6|184796.6|184706.6|184800|184710|184794.8|184704.8|11
1739384850000|2025-02-12 18:27:30|184799.5|184709.5|184803.8|184713.8|184811.1|184721.1|184797.1|184707.1|21
1739384860000|2025-02-12 18:27:40|184806.6|184716.6|184839.6|184749.6|184884.5|184794.5|184801.4|184711.4|34
1739384870000|2025-02-12 18:27:50|184834.1|184744.1|184832.6|184742.6|184871.8|184781.8|184827|184737|30
1739384880000|2025-02-12 18:28:00|184837.9|184747.9|184888.5|184798.5|184930.8|184840.8|184824.1|184734.1|36
1739384890000|2025-02-12 18:28:10|184882.3|184792.3|184854.9|184764.9|184883.7|184793.7|184850|184760|31
1739384900000|2025-02-12 18:28:20|184850.7|184760.7|184858.2|184768.2|184869.2|184779.2|184848.3|184758.3|18
1739384910000|2025-02-12 18:28:30|184853.7|184763.7|184854.7|184764.7|184864.8|184774.8|184843.2|184753.2|23
1739384920000|2025-02-12 18:28:40|184849.5|184759.5|184849.5|184759.5|184859|184769|184835.1|184745.1|30
1739384930000|2025-02-12 18:28:50|184852|184762|184854.5|184764.5|184861.9|184771.9|184846.1|184756.1|36
1739384940000|2025-02-12 18:29:00|184851.8|184761.8|184862.9|184772.9|184862.9|184772.9|184845.8|184755.8|34
1739384950000|2025-02-12 18:29:10|184874.1|184784.1|184868.3|184778.3|184880.3|184790.3|184859.8|184769.8|29
1739384960000|2025-02-12 18:29:20|184868|184778|184871.8|184781.8|184876|184786|184863.1|184773.1|30
1739384970000|2025-02-12 18:29:30|184874.1|184784.1|184873.4|184783.4|184877|184787|184870.1|184780.1|29
1739384980000|2025-02-12 18:29:40|184875.7|184785.7|184871.6|184781.6|184885.1|184795.1|184867.6|184777.6|17
1739384990000|2025-02-12 18:29:50|184868.6|184778.6|184874.2|184784.2|184879.2|184789.2|184868.6|184778.6|13
1739385000000|2025-02-12 18:30:00|184868.4|184778.4|184869.8|184779.8|184882.7|184792.7|184866.4|184776.4|17
1739385010000|2025-02-12 18:30:10|184874.8|184784.8|184859.6|184769.6|184881.3|184791.3|184859.6|184769.6|9
1739385020000|2025-02-12 18:30:20|184853.6|184763.6|184874.6|184784.6|184874.6|184784.6|184853.6|184763.6|15
1739385030000|2025-02-12 18:30:30|184864.9|184774.9|184867.8|184777.8|184867.8|184777.8|184845|184755|8
1739385040000|2025-02-12 18:30:40|184878.8|184788.8|184881.5|184791.5|184898.5|184808.5|184857.9|184767.9|11
1739385050000|2025-02-12 18:30:50|184872.2|184782.2|184876.8|184786.8|184886.9|184796.9|184872.2|184782.2|10
1739385060000|2025-02-12 18:31:00|184888|184798|184889.9|184799.9|184889.9|184799.9|184878.6|184788.6|3
1739385070000|2025-02-12 18:31:10|184900.4|184810.4|184890.5|184800.5|184912.5|184822.5|184881.3|184791.3|5
1739385080000|2025-02-12 18:31:20|184881.1|184791.1|184897|184807|184907|184817|184881.1|184791.1|12
1739385090000|2025-02-12 18:31:30|184885.3|184795.3|184899.1|184809.1|184899.1|184809.1|184884.1|184794.1|12
1739385100000|2025-02-12 18:31:40|184890.3|184800.3|184888.6|184798.6|184899.7|184809.7|184880.9|184790.9|10
1739385110000|2025-02-12 18:31:50|184879.7|184789.7|184887.4|184797.4|184891.9|184801.9|184876.4|184786.4|8
1739385120000|2025-02-12 18:32:00|184877.8|184787.8|184877.8|184787.8|184877.8|184787.8|184877.8|184787.8|1
1739385130000|2025-02-12 18:32:10|184876.7|184786.7|184885.9|184795.9|184886.7|184796.7|184874.9|184784.9|7
1739385140000|2025-02-12 18:32:20|184876.4|184786.4|184887.3|184797.3|184902|184812|184876.4|184786.4|11
1739385150000|2025-02-12 18:32:30|184889.3|184799.3|184892.6|184802.6|184892.6|184802.6|184877.9|184787.9|11
1739385160000|2025-02-12 18:32:40|184886.9|184796.9|184885.1|184795.1|184895.4|184805.4|184885.1|184795.1|10
1739385170000|2025-02-12 18:32:50|184892|184802|184881.6|184791.6|184892|184802|184875.6|184785.6|8
1739385180000|2025-02-12 18:33:00|184875.3|184785.3|184874.2|184784.2|184875.3|184785.3|184874.2|184784.2|2
1739385190000|2025-02-12 18:33:10|184867|184777|184875.4|184785.4|184875.4|184785.4|184863.2|184773.2|9
1739385200000|2025-02-12 18:33:20|184869.6|184779.6|184876.8|184786.8|184877.3|184787.3|184865.9|184775.9|6
1739385210000|2025-02-12 18:33:30|184868.3|184778.3|184867.1|184777.1|184875.6|184785.6|184851.5|184761.5|11
1739385220000|2025-02-12 18:33:40|184872.8|184782.8|184872.8|184782.8|184872.8|184782.8|184872.8|184782.8|1
1739385230000|2025-02-12 18:33:50|184865.4|184775.4|184865.6|184775.6|184871.3|184781.3|184865|184775|5
1739385240000|2025-02-12 18:34:00|184871.7|184781.7|184878.7|184788.7|184879|184789|184865.8|184775.8|7
1739385250000|2025-02-12 18:34:10|184873|184783|184869.1|184779.1|184881.1|184791.1|184869.1|184779.1|4
1739385260000|2025-02-12 18:34:20|184875.8|184785.8|184872|184782|184881.7|184791.7|184871.6|184781.6|16
1739385270000|2025-02-12 18:34:30|184865.4|184775.4|184876.2|184786.2|184877.3|184787.3|184865.4|184775.4|8
1739385280000|2025-02-12 18:34:40|184868.8|184778.8|184872.8|184782.8|184878.4|184788.4|184863.5|184773.5|7
1739385290000|2025-02-12 18:34:50|184868.1|184778.1|184877.1|184787.1|184877.1|184787.1|184868.1|184778.1|8
1739385300000|2025-02-12 18:35:00|184884.6|184794.6|184884.3|184794.3|184891.4|184801.4|184869.6|184779.6|15
1739385310000|2025-02-12 18:35:10|184877.2|184787.2|184883.2|184793.2|184892|184802|184877.2|184787.2|16
1739385320000|2025-02-12 18:35:20|184881.3|184791.3|184883.4|184793.4|184902.7|184812.7|184875.9|184785.9|19
1739385330000|2025-02-12 18:35:30|184890.6|184800.6|184908.1|184818.1|184908.1|184818.1|184889.7|184799.7|13
1739385340000|2025-02-12 18:35:40|184889|184799|184893.1|184803.1|184907.4|184817.4|184885.2|184795.2|23
1739385350000|2025-02-12 18:35:50|184886.7|184796.7|184887.8|184797.8|184893.4|184803.4|184878.1|184788.1|21
1739385360000|2025-02-12 18:36:00|184873|184783|184893.8|184803.8|184893.8|184803.8|184873|184783|7
1739385370000|2025-02-12 18:36:10|184887.7|184797.7|184896.4|184806.4|184900.5|184810.5|184887.7|184797.7|6
1739385380000|2025-02-12 18:36:20|184886.4|184796.4|184938.1|184848.1|184941.3|184851.3|184886.4|184796.4|12
1739385390000|2025-02-12 18:36:30|184931.2|184841.2|184930|184840|184941.8|184851.8|184930|184840|9
1739385400000|2025-02-12 18:36:40|184936.6|184846.6|184931.2|184841.2|184939.2|184849.2|184927.5|184837.5|6
1739385410000|2025-02-12 18:36:50|184941.2|184851.2|184934.2|184844.2|184941.2|184851.2|184931.5|184841.5|8
1739385420000|2025-02-12 18:37:00|184941.7|184851.7|184946.3|184856.3|184950.8|184860.8|184923.4|184833.4|18
1739385430000|2025-02-12 18:37:10|184942.1|184852.1|184930.6|184840.6|184946|184856|184925.5|184835.5|21
1739385440000|2025-02-12 18:37:20|184934|184844|184957.1|184867.1|184957.1|184867.1|184925.5|184835.5|18
1739385450000|2025-02-12 18:37:30|184952.5|184862.5|184963|184873|184963|184873|184945.8|184855.8|5
1739385460000|2025-02-12 18:37:40|184968.7|184878.7|184970.3|184880.3|184970.3|184880.3|184957.4|184867.4|5
1739385470000|2025-02-12 18:37:50|184958.5|184868.5|184980.6|184890.6|184980.6|184890.6|184952.9|184862.9|9
1739385480000|2025-02-12 18:38:00|184982.7|184892.7|184970.4|184880.4|184987.3|184897.3|184970.4|184880.4|7
1739385490000|2025-02-12 18:38:10|184976.4|184886.4|184967.9|184877.9|184981|184891|184967.5|184877.5|13
1739385500000|2025-02-12 18:38:20|184970.7|184880.7|184970|184880|184970.7|184880.7|184967|184877|3
1739385510000|2025-02-12 18:38:30|184962.7|184872.7|184968|184878|184968|184878|184962.7|184872.7|2
1739385520000|2025-02-12 18:38:40|184974.4|184884.4|184978.3|184888.3|184978.3|184888.3|184962.7|184872.7|5
1739385530000|2025-02-12 18:38:50|184965.8|184875.8|184976.8|184886.8|184976.8|184886.8|184965.8|184875.8|6
1739385540000|2025-02-12 18:39:00|184977.5|184887.5|184975.9|184885.9|184979.1|184889.1|184964.7|184874.7|8
1739385550000|2025-02-12 18:39:10|184979.4|184889.4|184977.7|184887.7|184979.4|184889.4|184969|184879|3
1739385560000|2025-02-12 18:39:20|184968.1|184878.1|184966.1|184876.1|184978.5|184888.5|184962.1|184872.1|6
1739385570000|2025-02-12 18:39:30|184972.1|184882.1|184950.7|184860.7|184972.1|184882.1|184949.8|184859.8|20
1739385580000|2025-02-12 18:39:40|184958.4|184868.4|184971.1|184881.1|184974.3|184884.3|184955.2|184865.2|16
1739385590000|2025-02-12 18:39:50|184971|184881|184964.2|184874.2|184984.9|184894.9|184961.6|184871.6|14
1739385600000|2025-02-12 18:40:00|184970.5|184880.5|184955.7|184865.7|184970.5|184880.5|184954|184864|15
1739385610000|2025-02-12 18:40:10|184964|184874|184957.1|184867.1|184964|184874|184954|184864|13
1739385620000|2025-02-12 18:40:20|184964.6|184874.6|184960.4|184870.4|184967|184877|184957.6|184867.6|7
1739385630000|2025-02-12 18:40:30|184966.9|184876.9|184963.8|184873.8|184968|184878|184954.4|184864.4|11
1739385640000|2025-02-12 18:40:40|184963.1|184873.1|184961.4|184871.4|184964.1|184874.1|184947.1|184857.1|15
1739385650000|2025-02-12 18:40:50|184954.8|184864.8|184961|184871|184961.2|184871.2|184945.6|184855.6|9
1739385660000|2025-02-12 18:41:00|184968.2|184878.2|184964.9|184874.9|184971.3|184881.3|184957|184867|9
1739385670000|2025-02-12 18:41:10|184970.9|184880.9|184965.7|184875.7|184972.6|184882.6|184958|184868|8
1739385680000|2025-02-12 18:41:20|184956.9|184866.9|184953.6|184863.6|184963.1|184873.1|184951.7|184861.7|9
1739385690000|2025-02-12 18:41:30|184947.4|184857.4|184954|184864|184959.8|184869.8|184947.4|184857.4|6
1739385700000|2025-02-12 18:41:40|184947|184857|184957.2|184867.2|184964|184874|184946.4|184856.4|7
1739385710000|2025-02-12 18:41:50|184950.8|184860.8|184956.1|184866.1|184956.1|184866.1|184950.8|184860.8|2
1739385720000|2025-02-12 18:42:00|184962.7|184872.7|184960.6|184870.6|184967.2|184877.2|184952.5|184862.5|12
1739385730000|2025-02-12 18:42:10|184951.3|184861.3|184964.1|184874.1|184965.9|184875.9|184947.8|184857.8|12
1739385740000|2025-02-12 18:42:20|184958.2|184868.2|184965|184875|184965|184875|184958.2|184868.2|2
1739385750000|2025-02-12 18:42:30|184958.9|184868.9|184954.6|184864.6|184965.2|184875.2|184950.1|184860.1|13
1739385760000|2025-02-12 18:42:40|184970.9|184880.9|184975.7|184885.7|184981.1|184891.1|184961.4|184871.4|20
1739385770000|2025-02-12 18:42:50|184982.5|184892.5|184971.2|184881.2|184984.1|184894.1|184962.9|184872.9|20
1739385780000|2025-02-12 18:43:00|184964.6|184874.6|184968.6|184878.6|184980.4|184890.4|184964.6|184874.6|20
1739385790000|2025-02-12 18:43:10|184971.8|184881.8|184974.4|184884.4|184981.4|184891.4|184966.5|184876.5|13
1739385800000|2025-02-12 18:43:20|184982.6|184892.6|184970.4|184880.4|184982.6|184892.6|184969.1|184879.1|15
1739385810000|2025-02-12 18:43:30|184980.3|184890.3|184976|184886|184981.9|184891.9|184969.2|184879.2|12
1739385820000|2025-02-12 18:43:40|184970.9|184880.9|184985.9|184895.9|184985.9|184895.9|184970.6|184880.6|6
1739385830000|2025-02-12 18:43:50|185000.2|184910.2|184986.1|184896.1|185000.2|184910.2|184986.1|184896.1|3
1739385840000|2025-02-12 18:44:00|184980.1|184890.1|184987.4|184897.4|184987.4|184897.4|184980.1|184890.1|2
1739385850000|2025-02-12 18:44:10|184980.6|184890.6|185024.3|184934.3|185024.3|184934.3|184980.6|184890.6|23
1739385860000|2025-02-12 18:44:20|185026.9|184936.9|185034.2|184944.2|185054.8|184964.8|185024.2|184934.2|24
1739385870000|2025-02-12 18:44:30|185028.2|184938.2|185038.9|184948.9|185038.9|184948.9|185021|184931|15
1739385880000|2025-02-12 18:44:40|185045.6|184955.6|185048|184958|185051.9|184961.9|185038.2|184948.2|12
1739385890000|2025-02-12 18:44:50|185033.6|184943.6|185039.1|184949.1|185039.6|184949.6|185026.2|184936.2|18
1739385900000|2025-02-12 18:45:00|185021|184931|185023.2|184933.2|185043.5|184953.5|185013.9|184923.9|23
1739385910000|2025-02-12 18:45:10|185029.2|184939.2|185004.6|184914.6|185031.2|184941.2|185002.9|184912.9|14
1739385920000|2025-02-12 18:45:20|185007.7|184917.7|185007.5|184917.5|185007.7|184917.7|185001.3|184911.3|4
1739385930000|2025-02-12 18:45:30|184999.9|184909.9|185019.1|184929.1|185019.3|184929.3|184996.2|184906.2|8
1739385940000|2025-02-12 18:45:40|185026.6|184936.6|185018.9|184928.9|185026.6|184936.6|185018.9|184928.9|2
1739385950000|2025-02-12 18:45:50|185009.3|184919.3|185008.5|184918.5|185021.2|184931.2|185002.2|184912.2|14
1739385960000|2025-02-12 18:46:00|185015.4|184925.4|185013.9|184923.9|185020.4|184930.4|185002.5|184912.5|11
1739385970000|2025-02-12 18:46:10|185020.5|184930.5|185010.1|184920.1|185020.5|184930.5|185004.6|184914.6|7
1739385980000|2025-02-12 18:46:20|185002.9|184912.9|185026|184896|185038.8|184920|185002.8|184896|8
1739385990000|2025-02-12 18:46:30|185041.7|184911.7|185028.7|184898.7|185041.7|184911.7|185028.7|184898.7|3
1739386000000|2025-02-12 18:46:40|185018.8|184888.8|185029.1|184899.1|185029.1|184899.1|185018.8|184888.8|2
1739386030000|2025-02-12 18:47:10|185018.3|184888.3|185029.7|184899.7|185033|184903|185018.2|184888.2|10
1739386040000|2025-02-12 18:47:20|185018.9|184888.9|185020.4|184890.4|185028.5|184898.5|185018.9|184888.9|3
1739386050000|2025-02-12 18:47:30|185026.6|184896.6|185026|184896|185026.6|184896.6|185017.2|184887.2|3
1739386060000|2025-02-12 18:47:40|185012.9|184882.9|185017.6|184887.6|185026.6|184896.6|185012.9|184882.9|6
1739386070000|2025-02-12 18:47:50|185024.8|184894.8|185024.9|184894.9|185033.3|184903.3|185013.9|184883.9|11
1739386080000|2025-02-12 18:48:00|185015.7|184885.7|185022.9|184892.9|185034.4|184904.4|185015.7|184885.7|6
1739386090000|2025-02-12 18:48:10|185032.6|184902.6|185026.5|184896.5|185032.6|184902.6|185015.9|184885.9|4
1739386100000|2025-02-12 18:48:20|185029.4|184899.4|185000.8|184910.8|185034.3|184924.9|184992.6|184895.5|15
1739386110000|2025-02-12 18:48:30|184995.3|184905.3|184997.4|184907.4|185011.9|184921.9|184995.3|184905.3|7
1739386120000|2025-02-12 18:48:40|185003.9|184913.9|184997.7|184907.7|185005|184915|184996.5|184906.5|4
1739386130000|2025-02-12 18:48:50|185004.9|184914.9|185005.2|184915.2|185006.6|184916.6|184995.2|184905.2|12
1739386140000|2025-02-12 18:49:00|184998.3|184908.3|185004.1|184914.1|185007.3|184917.3|184990.2|184900.2|18
1739386150000|2025-02-12 18:49:10|185005.2|184915.2|185001.7|184911.7|185009|184919|184991.7|184901.7|8
1739386160000|2025-02-12 18:49:20|185007.3|184917.3|185016.5|184926.5|185042.3|184952.3|185005.9|184915.9|16
1739386170000|2025-02-12 18:49:30|185007.7|184917.7|185018.8|184928.8|185021.7|184931.7|185004.3|184914.3|20
1739386180000|2025-02-12 18:49:40|185010.5|184920.5|185007.9|184917.9|185019.5|184929.5|185005.3|184915.3|13
1739386190000|2025-02-12 18:49:50|185014.4|184924.4|185044.3|184954.3|185047.2|184957.2|185005.8|184915.8|14
1739386200000|2025-02-12 18:50:00|185029.3|184939.3|185042.3|184952.3|185045.2|184955.2|185026.6|184936.6|26
1739386210000|2025-02-12 18:50:10|185044.1|184954.1|185036.9|184946.9|185047|184957|185019.3|184929.3|30
1739386220000|2025-02-12 18:50:20|185032.1|184942.1|185021.7|184931.7|185032.1|184942.1|184999.6|184909.6|33
1739386230000|2025-02-12 18:50:30|185013.9|184923.9|185013.6|184923.6|185022.8|184932.8|185003|184913|24
1739386240000|2025-02-12 18:50:40|185018.1|184928.1|185049.8|184959.8|185056.4|184966.4|185010.8|184920.8|26
1739386250000|2025-02-12 18:50:50|185045.4|184955.4|185058.5|184968.5|185065.1|184975.1|185040.7|184950.7|31
1739386260000|2025-02-12 18:51:00|185057.8|184967.8|185056.2|184966.2|185062.9|184972.9|185048.8|184958.8|17
1739386270000|2025-02-12 18:51:10|185048.6|184958.6|185047.1|184957.1|185059|184969|185035.8|184945.8|24
1739386280000|2025-02-12 18:51:20|185043.2|184953.2|185057.5|184967.5|185057.5|184967.5|185042.2|184952.2|15
1739386290000|2025-02-12 18:51:30|185046.8|184956.8|185048.7|184958.7|185056.2|184966.2|185039.3|184949.3|16
1739386300000|2025-02-12 18:51:40|185052.8|184962.8|185044.8|184954.8|185056.8|184966.8|185035.2|184945.2|13
1739386310000|2025-02-12 18:51:50|185039|184949|185034.6|184944.6|185045.1|184955.1|185034.6|184944.6|4
1739386320000|2025-02-12 18:52:00|185043.6|184953.6|185042.1|184952.1|185044.7|184954.7|185034.3|184944.3|6
1739386330000|2025-02-12 18:52:10|185033.4|184943.4|185049.3|184959.3|185049.3|184959.3|185030|184940|5
1739386340000|2025-02-12 18:52:20|185055.5|184965.5|185039.1|184949.1|185055.5|184965.5|185032.2|184942.2|3
1739386350000|2025-02-12 18:52:30|185033|184943|185039.2|184949.2|185040|184950|185032.8|184942.8|6
1739386360000|2025-02-12 18:52:40|185038.7|184948.7|185038.7|184948.7|185038.7|184948.7|185038.7|184948.7|1
1739386380000|2025-02-12 18:53:00|185042.3|184952.3|185041.6|184951.6|185042.3|184952.3|185032.3|184942.3|3
1739386390000|2025-02-12 18:53:10|185034.5|184944.5|185039.6|184949.6|185042.3|184952.3|185031.7|184941.7|4
1739386410000|2025-02-12 18:53:30|185033.6|184943.6|185034.1|184944.1|185043.1|184953.1|185033.4|184943.4|10
1739386420000|2025-02-12 18:53:40|185040.6|184950.6|185049.7|184959.7|185049.7|184959.7|185040.6|184950.6|4
1739386430000|2025-02-12 18:53:50|185047.2|184957.2|185039.2|184949.2|185047.2|184957.2|185029.5|184939.5|6
1739386440000|2025-02-12 18:54:00|185031.4|184941.4|185039.5|184949.5|185040|184950|185030.8|184940.8|4
1739386450000|2025-02-12 18:54:10|185048.9|184958.9|185042.4|184952.4|185048.9|184958.9|185033.5|184943.5|4
1739386460000|2025-02-12 18:54:20|185036|184946|185029.1|184939.1|185044.5|184954.5|185029.1|184939.1|4
1739386470000|2025-02-12 18:54:30|185031.2|184941.2|185031.2|184941.2|185031.2|184941.2|185031.2|184941.2|1
1739386480000|2025-02-12 18:54:40|185039.4|184949.4|185045.4|184955.4|185054|184964|185039.4|184949.4|3
1739386490000|2025-02-12 18:54:50|185039.2|184949.2|185027.7|184937.7|185039.2|184949.2|185024.5|184934.5|4
1739386510000|2025-02-12 18:55:10|185036.2|184946.2|185031.3|184941.3|185050.7|184960.7|185031.3|184941.3|6
1739386520000|2025-02-12 18:55:20|185039.7|184949.7|185031.1|184941.1|185039.7|184949.7|185031.1|184941.1|4
1739386530000|2025-02-12 18:55:30|185031.9|184941.9|185052|184962|185052|184962|185024.3|184934.3|4
1739386540000|2025-02-12 18:55:40|185044.4|184954.4|185056|184966|185056|184966|185044.4|184954.4|2
1739386560000|2025-02-12 18:56:00|185048.4|184958.4|185055.8|184965.8|185055.8|184965.8|185048.4|184958.4|2
1739386570000|2025-02-12 18:56:10|185048.4|184958.4|185062.2|184972.2|185096.5|185006.5|185048.4|184958.4|11
1739386580000|2025-02-12 18:56:20|185055.1|184965.1|185059.5|184969.5|185066|184976|185053.8|184963.8|7
1739386590000|2025-02-12 18:56:30|185065.9|184975.9|185058.3|184968.3|185065.9|184975.9|185058.3|184968.3|2
1739386600000|2025-02-12 18:56:40|185050.4|184960.4|185062.2|184972.2|185062.2|184972.2|185050.4|184960.4|6
1739386610000|2025-02-12 18:56:50|185069.2|184979.2|185064.3|184974.3|185069.2|184979.2|185057.8|184967.8|8
1739386620000|2025-02-12 18:57:00|185065.8|184975.8|185068.1|184978.1|185071.4|184981.4|185063.9|184973.9|16
1739386630000|2025-02-12 18:57:10|185081.5|184991.5|185092.2|185002.2|185097.7|185007.7|185062.5|184972.5|23
1739386640000|2025-02-12 18:57:20|185098.1|185008.1|185104.2|185014.2|185110.8|185020.8|185092.4|185002.4|15
1739386650000|2025-02-12 18:57:30|185110.7|185020.7|185111.6|185021.6|185119.2|185029.2|185100.4|185010.4|12
1739386660000|2025-02-12 18:57:40|185128.8|185038.8|185129.1|185039.1|185129.1|185039.1|185122.6|185032.6|3
1739386670000|2025-02-12 18:57:50|185120|185030|185133.5|185043.5|185149.4|185059.4|185107.2|185017.2|20
1739386680000|2025-02-12 18:58:00|185126.6|185036.6|185154.5|185064.5|185154.5|185064.5|185126.6|185036.6|38
1739386690000|2025-02-12 18:58:10|185142.6|185052.6|185193.3|185103.3|185194.1|185104.1|185135.6|185045.6|29
1739386700000|2025-02-12 18:58:20|185192.5|185102.5|185201.6|185111.6|185202|185112|185184|185094|34
1739386710000|2025-02-12 18:58:30|185202.4|185112.4|185192.2|185102.2|185208.3|185118.3|185184.7|185094.7|36
1739386720000|2025-02-12 18:58:40|185199.2|185109.2|185222.6|185132.6|185232|185142|185187.8|185097.8|32
1739386730000|2025-02-12 18:58:50|185229.8|185139.8|185236.9|185146.9|185236.9|185146.9|185221.9|185131.9|29
1739386740000|2025-02-12 18:59:00|185228.6|185138.6|185229.2|185139.2|185238.9|185148.9|185224.2|185134.2|21
1739386750000|2025-02-12 18:59:10|185237.1|185147.1|185226.2|185136.2|185239.3|185149.3|185226.2|185136.2|7
1739386760000|2025-02-12 18:59:20|185232.3|185142.3|185233|185143|185233|185143|185225.6|185135.6|5
1739386770000|2025-02-12 18:59:30|185224.5|185134.5|185240.2|185150.2|185244.5|185154.5|185224.5|185134.5|9
1739386780000|2025-02-12 18:59:40|185236.7|185146.7|185168.8|185078.8|185245.3|185155.3|185168.8|185078.8|14
1739386790000|2025-02-12 18:59:50|185171|185081|185165.4|185075.4|185176.1|185086.1|185165.4|185075.4|11
1739386800000|2025-02-12 19:00:00|185152.5|185062.5|185115.7|185025.7|185152.5|185062.5|185115.7|185025.7|9
1739386810000|2025-02-12 19:00:10|185129.8|185039.8|185119.1|185029.1|185129.8|185039.8|185114|185024|5
1739386820000|2025-02-12 19:00:20|185115.3|185025.3|185111.6|185021.6|185126.3|185036.3|185111.6|185021.6|9
1739386830000|2025-02-12 19:00:30|185118.4|185028.4|185113|185023|185121.9|185031.9|185108.9|185018.9|6
1739386840000|2025-02-12 19:00:40|185120.9|185030.9|185116.8|185026.8|185124.7|185034.7|185111.5|185021.5|9
1739386850000|2025-02-12 19:00:50|185112.2|185022.2|185116.8|185026.8|185124.5|185034.5|185112.2|185022.2|6
1739386860000|2025-02-12 19:01:00|185122.1|185032.1|185145.4|185055.4|185151|185061|185113.3|185023.3|33
1739386870000|2025-02-12 19:01:10|185139.6|185049.6|185128|185038|185146|185056|185113.1|185023.1|34
1739386880000|2025-02-12 19:01:20|185128.9|185038.9|185142.5|185052.5|185142.5|185052.5|185123|185033|38
1739386890000|2025-02-12 19:01:30|185145.1|185055.1|185163.5|185073.5|185172.8|185082.8|185142|185052|39
1739386900000|2025-02-12 19:01:40|185167|185077|185152.6|185062.6|185167|185077|185139.9|185049.9|16
1739386910000|2025-02-12 19:01:50|185147.1|185057.1|185142.1|185052.1|185152.7|185062.7|185137.5|185047.5|21
1739386920000|2025-02-12 19:02:00|185137.1|185047.1|185147|185057|185151.1|185061.1|185134|185044|31
1739386930000|2025-02-12 19:02:10|185142.5|185052.5|185161.2|185071.2|185180.4|185090.4|185139.8|185049.8|28
1739386940000|2025-02-12 19:02:20|185165.4|185075.4|185148.9|185058.9|185165.4|185075.4|185147.3|185057.3|15
1739386950000|2025-02-12 19:02:30|185154.8|185064.8|185145.9|185055.9|185159.4|185069.4|185135.5|185045.5|12
1739386960000|2025-02-12 19:02:40|185150.3|185060.3|185146.1|185056.1|185155.7|185065.7|185137.4|185047.4|11
1739386970000|2025-02-12 19:02:50|185145.8|185055.8|185151.2|185061.2|185151.2|185061.2|185142.2|185052.2|4
1739386980000|2025-02-12 19:03:00|185150.7|185060.7|185144.1|185054.1|185150.7|185060.7|185137.3|185047.3|6
1739386990000|2025-02-12 19:03:10|185148.9|185058.9|185139.1|185049.1|185148.9|185058.9|185133.1|185043.1|13
1739387000000|2025-02-12 19:03:20|185143.8|185053.8|185130.4|185040.4|185143.8|185053.8|185117|185027|12
1739387010000|2025-02-12 19:03:30|185126.2|185036.2|185125.3|185035.3|185132.5|185042.5|185120.6|185030.6|9
1739387020000|2025-02-12 19:03:40|185120|185030|185126.6|185036.6|185129.4|185039.4|185120|185030|8
1739387030000|2025-02-12 19:03:50|185131|185041|185131.8|185041.8|185134.9|185044.9|185131|185041|3
1739387040000|2025-02-12 19:04:00|185127.7|185037.7|185128.7|185038.7|185131.9|185041.9|185123.7|185033.7|4
1739387050000|2025-02-12 19:04:10|185123.7|185033.7|185128.5|185038.5|185135.5|185045.5|185122|185032|10
1739387060000|2025-02-12 19:04:20|185135|185045|185141|185051|185148.9|185058.9|185128.3|185038.3|12
1739387070000|2025-02-12 19:04:30|185138|185048|185142|185052|185148.5|185058.5|185133|185043|8
1739387080000|2025-02-12 19:04:40|185136.2|185046.2|185149.7|185059.7|185155.9|185065.9|185134.2|185044.2|15
1739387090000|2025-02-12 19:04:50|185146.7|185056.7|185146.7|185056.7|185146.7|185056.7|185146.7|185056.7|1
1739387100000|2025-02-12 19:05:00|185152.1|185062.1|185153.1|185063.1|185153.1|185063.1|185150.3|185060.3|3
1739387110000|2025-02-12 19:05:10|185154.1|185064.1|185147.3|185057.3|185154.1|185064.1|185147.3|185057.3|6
1739387120000|2025-02-12 19:05:20|185149.8|185059.8|185172.3|185082.3|185185.8|185095.8|185143.9|185053.9|16
1739387130000|2025-02-12 19:05:30|185165.9|185075.9|185167.9|185077.9|185170.2|185080.2|185157.6|185067.6|11
1739387140000|2025-02-12 19:05:40|185173.8|185083.8|185168.3|185078.3|185173.8|185083.8|185168.3|185078.3|2
1739387150000|2025-02-12 19:05:50|185163.6|185073.6|185166.8|185076.8|185172.2|185082.2|185162.7|185072.7|7
1739387160000|2025-02-12 19:06:00|185170.5|185080.5|185167.5|185077.5|185178.5|185088.5|185164.8|185074.8|10
1739387170000|2025-02-12 19:06:10|185170.2|185080.2|185173.1|185083.1|185178.7|185088.7|185170.2|185080.2|8
1739387180000|2025-02-12 19:06:20|185178.2|185088.2|185179.1|185089.1|185181.9|185091.9|185174.3|185084.3|16
1739387190000|2025-02-12 19:06:30|185176.2|185086.2|185176.8|185086.8|185185|185095|185173.2|185083.2|9
1739387200000|2025-02-12 19:06:40|185174.7|185084.7|185170.5|185080.5|185180.9|185090.9|185170.3|185080.3|7
1739387210000|2025-02-12 19:06:50|185178.6|185088.6|185177.9|185087.9|185183|185093|185177.9|185087.9|8
1739387220000|2025-02-12 19:07:00|185181.5|185091.5|185189.3|185099.3|185192.8|185102.8|185181.5|185091.5|5
1739387230000|2025-02-12 19:07:10|185187.1|185097.1|185185.5|185095.5|185201.8|185111.8|185184.8|185094.8|7
1739387240000|2025-02-12 19:07:20|185189.7|185099.7|185191.7|185101.7|185192.6|185102.6|185179.4|185089.4|12
1739387250000|2025-02-12 19:07:30|185190|185100|185190.3|185100.3|185201.2|185111.2|185184.1|185094.1|16
1739387260000|2025-02-12 19:07:40|185181.9|185091.9|185188.7|185098.7|185188.7|185098.7|185181.9|185091.9|2
1739387270000|2025-02-12 19:07:50|185178.6|185088.6|185190.7|185100.7|185190.7|185100.7|185178.6|185088.6|4
1739387290000|2025-02-12 19:08:10|185186.3|185096.3|185172.2|185082.2|185186.3|185096.3|185168.2|185078.2|9
1739387300000|2025-02-12 19:08:20|185167.5|185077.5|185164.3|185074.3|185173.3|185083.3|185164.3|185074.3|5
1739387310000|2025-02-12 19:08:30|185173.5|185083.5|185170.2|185080.2|185173.8|185083.8|185160|185070|11
1739387320000|2025-02-12 19:08:40|185160.8|185070.8|185173.3|185083.3|185188|185098|185156.4|185066.4|16
1739387330000|2025-02-12 19:08:50|185179.6|185089.6|185173.7|185083.7|185179.6|185089.6|185161.4|185071.4|17
1739387340000|2025-02-12 19:09:00|185162.1|185072.1|185166.8|185076.8|185181.5|185091.5|185157.4|185067.4|18
1739387350000|2025-02-12 19:09:10|185172.3|185082.3|185161.6|185071.6|185172.3|185082.3|185152.2|185062.2|11
1739387360000|2025-02-12 19:09:20|185151.8|185061.8|185177.7|185087.7|185177.7|185087.7|185148.9|185058.9|13
1739387370000|2025-02-12 19:09:30|185173.6|185083.6|185176.7|185086.7|185180.8|185090.8|185167.2|185077.2|7
1739387380000|2025-02-12 19:09:40|185166.5|185076.5|185167|185077|185174.2|185084.2|185166.5|185076.5|3
1739387390000|2025-02-12 19:09:50|185160.3|185070.3|185163.8|185073.8|185180.2|185090.2|185159.4|185069.4|18
1739387400000|2025-02-12 19:10:00|185170.6|185080.6|185161.8|185071.8|185178.1|185088.1|185161.2|185071.2|12
1739387410000|2025-02-12 19:10:10|185167.4|185077.4|185165|185075|185167.7|185077.7|185159.3|185069.3|13
1739387420000|2025-02-12 19:10:20|185170.6|185080.6|185168.7|185078.7|185186|185096|185164.6|185074.6|7
1739387430000|2025-02-12 19:10:30|185174.7|185084.7|185189.3|185099.3|185198.1|185108.1|185165.2|185075.2|10
1739387440000|2025-02-12 19:10:40|185184.5|185094.5|185195.6|185105.6|185197.6|185107.6|185184.5|185094.5|8
1739387450000|2025-02-12 19:10:50|185184.9|185094.9|185197.1|185107.1|185197.1|185107.1|185184.9|185094.9|10
1739387460000|2025-02-12 19:11:00|185192.1|185102.1|185185.2|185095.2|185196.9|185106.9|185184.9|185094.9|8
1739387470000|2025-02-12 19:11:10|185189.8|185099.8|185188.3|185098.3|185200.5|185110.5|185188.3|185098.3|7
1739387480000|2025-02-12 19:11:20|185183.6|185093.6|185183.6|185093.6|185188.2|185098.2|185183.6|185093.6|3
1739387490000|2025-02-12 19:11:30|185190.3|185100.3|185192.7|185102.7|185201.3|185111.3|185186.1|185096.1|4
1739387500000|2025-02-12 19:11:40|185201.6|185111.6|185188.8|185098.8|185201.6|185111.6|185183.4|185093.4|10
1739387510000|2025-02-12 19:11:50|185194.3|185104.3|185187.1|185097.1|185199.9|185109.9|185187.1|185097.1|5
1739387520000|2025-02-12 19:12:00|185192|185102|185191.6|185101.6|185196|185106|185185.4|185095.4|7
1739387530000|2025-02-12 19:12:10|185197.4|185107.4|185191.4|185101.4|185197.4|185107.4|185186.8|185096.8|6
1739387540000|2025-02-12 19:12:20|185190.1|185100.1|185194.5|185104.5|185194.5|185104.5|185190.1|185100.1|3
1739387550000|2025-02-12 19:12:30|185190|185100|185199.9|185109.9|185199.9|185109.9|185190|185100|3
1739387560000|2025-02-12 19:12:40|185204.5|185114.5|185210.1|185120.1|185217.2|185127.2|185201.4|185111.4|13
1739387570000|2025-02-12 19:12:50|185205.7|185115.7|185197.6|185107.6|185211.8|185121.8|185191.5|185101.5|10
1739387580000|2025-02-12 19:13:00|185192.4|185102.4|185211.6|185121.6|185211.6|185121.6|185191.1|185101.1|14
1739387590000|2025-02-12 19:13:10|185207.3|185117.3|185218.6|185128.6|185220.8|185130.8|185207.3|185117.3|9
1739387600000|2025-02-12 19:13:20|185223.7|185133.7|185231.9|185141.9|185235.4|185145.4|185223.4|185133.4|6
1739387610000|2025-02-12 19:13:30|185216.5|185126.5|185222.7|185132.7|185222.7|185132.7|185209.9|185119.9|6
1739387620000|2025-02-12 19:13:40|185218.1|185128.1|185218.7|185128.7|185218.7|185128.7|185212.5|185122.5|3
1739387630000|2025-02-12 19:13:50|185211.9|185121.9|185208.1|185118.1|185211.9|185121.9|185208.1|185118.1|2
1739387640000|2025-02-12 19:14:00|185215.9|185125.9|185219.2|185129.2|185223.6|185133.6|185214.1|185124.1|4
1739387650000|2025-02-12 19:14:10|185223.6|185133.6|185224.1|185134.1|185224.1|185134.1|185218.3|185128.3|3
1739387660000|2025-02-12 19:14:20|185212.9|185122.9|185224.4|185134.4|185224.4|185134.4|185205.6|185115.6|10
1739387670000|2025-02-12 19:14:30|185220.4|185130.4|185216.2|185126.2|185231.7|185141.7|185210.6|185120.6|13
1739387680000|2025-02-12 19:14:40|185224.1|185134.1|185219.8|185129.8|185224.1|185134.1|185218|185128|4
1739387690000|2025-02-12 19:14:50|185224.5|185134.5|185219.1|185129.1|185224.5|185134.5|185217.7|185127.7|6
1739387700000|2025-02-12 19:15:00|185213.5|185123.5|185219.6|185129.6|185223.7|185133.7|185213.5|185123.5|3
1739387710000|2025-02-12 19:15:10|185214.8|185124.8|185218.1|185128.1|185220.4|185130.4|185212.5|185122.5|4
1739387720000|2025-02-12 19:15:20|185222.4|185132.4|185222.4|185132.4|185224.3|185134.3|185211.9|185121.9|10
1739387730000|2025-02-12 19:15:30|185214.4|185124.4|185223.9|185133.9|185226.4|185136.4|185214.4|185124.4|9
1739387740000|2025-02-12 19:15:40|185217.8|185127.8|185217.8|185127.8|185217.8|185127.8|185217.8|185127.8|1
1739387750000|2025-02-12 19:15:50|185222.4|185132.4|185222.8|185132.8|185227.7|185137.7|185217.7|185127.7|14
1739387760000|2025-02-12 19:16:00|185212.7|185122.7|185223.4|185133.4|185223.4|185133.4|185210.1|185120.1|6
1739387770000|2025-02-12 19:16:10|185217|185127|185228.8|185138.8|185229.3|185139.3|185212.5|185122.5|8
1739387780000|2025-02-12 19:16:20|185216.5|185126.5|185226.4|185136.4|185226.4|185136.4|185214.4|185124.4|4
1739387790000|2025-02-12 19:16:30|185216.8|185126.8|185226.2|185136.2|185231.5|185141.5|185216.8|185126.8|11
1739387800000|2025-02-12 19:16:40|185215.8|185125.8|185232.6|185142.6|185234|185144|185215.8|185125.8|9
1739387810000|2025-02-12 19:16:50|185227.4|185137.4|185229.5|185139.5|185229.5|185139.5|185223|185133|3
1739387820000|2025-02-12 19:17:00|185229.4|185139.4|185233.9|185143.9|185238.5|185148.5|185224.2|185134.2|8
1739387830000|2025-02-12 19:17:10|185228.1|185138.1|185230.7|185140.7|185233.6|185143.6|185227.3|185137.3|4
1739387840000|2025-02-12 19:17:20|185235.7|185145.7|185231.5|185141.5|185236.4|185146.4|185231|185141|4
1739387850000|2025-02-12 19:17:30|185226.9|185136.9|185239.7|185149.7|185240.7|185150.7|185223|185133|9
1739387860000|2025-02-12 19:17:40|185234.8|185144.8|185234.2|185144.2|185239|185149|185233.9|185143.9|5
1739387870000|2025-02-12 19:17:50|185226.8|185136.8|185226.1|185136.1|185236.2|185146.2|185215.9|185125.9|10
1739387880000|2025-02-12 19:18:00|185221.1|185131.1|185224.8|185134.8|185224.8|185134.8|185213.8|185123.8|5
1739387890000|2025-02-12 19:18:10|185228.8|185138.8|185227.6|185137.6|185228.8|185138.8|185217.2|185127.2|3
1739387900000|2025-02-12 19:18:20|185233.1|185143.1|185231.6|185141.6|185234.6|185144.6|185219.9|185129.9|11
1739387910000|2025-02-12 19:18:30|185222|185132|185216.9|185126.9|185229.2|185139.2|185212.5|185122.5|17
1739387920000|2025-02-12 19:18:40|185217.2|185127.2|185224.2|185134.2|185226.3|185136.3|185216.9|185126.9|13
1739387930000|2025-02-12 19:18:50|185218.5|185128.5|185230.7|185140.7|185235.3|185145.3|185218.5|185128.5|4
1739387940000|2025-02-12 19:19:00|185236.1|185146.1|185233.3|185143.3|185237|185147|185223.6|185133.6|7
1739387950000|2025-02-12 19:19:10|185223.4|185133.4|185237.1|185147.1|185237.1|185147.1|185223.4|185133.4|6
1739387960000|2025-02-12 19:19:20|185229.1|185139.1|185233.7|185143.7|185236.6|185146.6|185229.1|185139.1|5
1739387970000|2025-02-12 19:19:30|185223.3|185133.3|185220.6|185130.6|185232.8|185142.8|185218.1|185128.1|7
1739387980000|2025-02-12 19:19:40|185231.1|185141.1|185230.6|185140.6|185231.1|185141.1|185213.2|185123.2|5
1739387990000|2025-02-12 19:19:50|185224.5|185134.5|185224.5|185134.5|185227|185137|185216.3|185126.3|12
1739388000000|2025-02-12 19:20:00|185218.7|185128.7|185224.5|185134.5|185224.5|185134.5|185218.7|185128.7|5
1739388010000|2025-02-12 19:20:10|185228.6|185138.6|185231.9|185141.9|185236.9|185146.9|185216.8|185126.8|12
1739388020000|2025-02-12 19:20:20|185221.5|185131.5|185224.9|185134.9|185229|185139|185214.3|185124.3|13
1739388030000|2025-02-12 19:20:30|185234.9|185144.9|185235.1|185145.1|185235.1|185145.1|185234.9|185144.9|2
1739388040000|2025-02-12 19:20:40|185238.4|185148.4|185229|185139|185238.6|185148.6|185229|185139|4
1739388050000|2025-02-12 19:20:50|185237|185147|185235.6|185145.6|185239.6|185149.6|185229.1|185139.1|5
1739388060000|2025-02-12 19:21:00|185226.7|185136.7|185230.3|185140.3|185232|185142|185226.6|185136.6|8
1739388070000|2025-02-12 19:21:10|185235.1|185145.1|185253.9|185163.9|185253.9|185163.9|185227.8|185137.8|14
1739388080000|2025-02-12 19:21:20|185258|185168|185257.1|185167.1|185258|185168|185248.8|185158.8|7
1739388090000|2025-02-12 19:21:30|185252.1|185162.1|185251.3|185161.3|185257.5|185167.5|185238|185148|10
1739388100000|2025-02-12 19:21:40|185247.3|185157.3|185247.3|185157.3|185247.3|185157.3|185247.3|185157.3|1
1739388110000|2025-02-12 19:21:50|185243.2|185153.2|185233.4|185143.4|185247.7|185157.7|185227.2|185137.2|16
1739388120000|2025-02-12 19:22:00|185227.2|185137.2|185236.8|185146.8|185237.3|185147.3|185227.2|185137.2|6
1739388130000|2025-02-12 19:22:10|185227.7|185137.7|185230.3|185140.3|185230.3|185140.3|185222.6|185132.6|9
1739388140000|2025-02-12 19:22:20|185226.3|185136.3|185229.6|185139.6|185233.3|185143.3|185218.5|185128.5|17
1739388150000|2025-02-12 19:22:30|185225|185135|185227.5|185137.5|185230.5|185140.5|185219.7|185129.7|18
1739388160000|2025-02-12 19:22:40|185227.4|185137.4|185234.3|185144.3|185234.5|185144.5|185221.5|185131.5|12
1739388170000|2025-02-12 19:22:50|185229|185139|185223.2|185133.2|185234.4|185144.4|185218.9|185128.9|12
1739388180000|2025-02-12 19:23:00|185228.2|185138.2|185231.5|185141.5|185238.9|185148.9|185226.3|185136.3|13
1739388190000|2025-02-12 19:23:10|185227.3|185137.3|185244.8|185154.8|185244.8|185154.8|185221.9|185131.9|13
1739388200000|2025-02-12 19:23:20|185239.7|185149.7|185242.5|185152.5|185242.9|185152.9|185233.4|185143.4|19
1739388210000|2025-02-12 19:23:30|185246.5|185156.5|185242.5|185152.5|185247|185157|185238.3|185148.3|15
1739388220000|2025-02-12 19:23:40|185238.1|185148.1|185268.6|185178.6|185273.1|185183.1|185238.1|185148.1|20
1739388230000|2025-02-12 19:23:50|185264.5|185174.5|185260.8|185170.8|185273.5|185183.5|185251.1|185161.1|16
1739388240000|2025-02-12 19:24:00|185254|185164|185256.8|185166.8|185260.4|185170.4|185247.3|185157.3|15
1739388250000|2025-02-12 19:24:10|185251.4|185161.4|185251|185161|185258.8|185168.8|185237.2|185147.2|16
1739388260000|2025-02-12 19:24:20|185240.6|185150.6|185245|185155|185250.9|185160.9|185240.6|185150.6|4
1739388270000|2025-02-12 19:24:30|185240.5|185150.5|185256.1|185166.1|185256.1|185166.1|185240.5|185150.5|4
1739388280000|2025-02-12 19:24:40|185251.1|185161.1|185253.8|185163.8|185258.3|185168.3|185251.1|185161.1|3
1739388290000|2025-02-12 19:24:50|185258|185168|185258|185168|185258|185168|185258|185168|1
1739388300000|2025-02-12 19:25:00|185250.8|185160.8|185259.8|185169.8|185259.8|185169.8|185250.8|185160.8|3
1739388310000|2025-02-12 19:25:10|185255.1|185165.1|185249|185159|185255.1|185165.1|185242.7|185152.7|8
1739388320000|2025-02-12 19:25:20|185244.6|185154.6|185247.3|185157.3|185252.1|185162.1|185242.9|185152.9|8
1739388330000|2025-02-12 19:25:30|185243.3|185153.3|185248.2|185158.2|185248.8|185158.8|185243.2|185153.2|5
1739388340000|2025-02-12 19:25:40|185244.2|185154.2|185249.6|185159.6|185249.6|185159.6|185244.2|185154.2|2
1739388350000|2025-02-12 19:25:50|185254.3|185164.3|185251.9|185161.9|185254.3|185164.3|185247.7|185157.7|5
1739388360000|2025-02-12 19:26:00|185257|185167|185252.7|185162.7|185257.2|185167.2|185252.7|185162.7|3
1739388370000|2025-02-12 19:26:10|185262.7|185172.7|185259.4|185169.4|185263.7|185173.7|185251.3|185161.3|12
1739388380000|2025-02-12 19:26:20|185253.6|185163.6|185251.4|185161.4|185260.9|185170.9|185241|185151|19
1739388390000|2025-02-12 19:26:30|185255.9|185165.9|185256.7|185166.7|185258|185168|185249.3|185159.3|7
1739388400000|2025-02-12 19:26:40|185245|185155|185249.4|185159.4|185255.4|185165.4|185241.8|185151.8|13
1739388410000|2025-02-12 19:26:50|185245.1|185155.1|185240.5|185150.5|185254.8|185164.8|185240.5|185150.5|14
1739388420000|2025-02-12 19:27:00|185249.5|185159.5|185251.1|185161.1|185251.1|185161.1|185237.5|185147.5|8
1739388430000|2025-02-12 19:27:10|185239.9|185149.9|185243.1|185153.1|185250.5|185160.5|185235.8|185145.8|13
1739388440000|2025-02-12 19:27:20|185247.3|185157.3|185245.4|185155.4|185248|185158|185233.8|185143.8|7
1739388450000|2025-02-12 19:27:30|185243.9|185153.9|185243.9|185153.9|185243.9|185153.9|185243.9|185153.9|1
1739388460000|2025-02-12 19:27:40|185234.7|185144.7|185244.3|185154.3|185255.5|185165.5|185234.7|185144.7|10
1739388470000|2025-02-12 19:27:50|185251.7|185161.7|185238.7|185148.7|185251.7|185161.7|185238.7|185148.7|10
1739388480000|2025-02-12 19:28:00|185244.4|185154.4|185247.1|185157.1|185250|185160|185234.6|185144.6|9
1739388490000|2025-02-12 19:28:10|185259.8|185169.8|185234.8|185144.8|185259.8|185169.8|185217.6|185127.6|17
1739388500000|2025-02-12 19:28:20|185229.8|185139.8|185233.1|185143.1|185237.7|185147.7|185224|185134|14
1739388510000|2025-02-12 19:28:30|185229.1|185139.1|185232.8|185142.8|185233.2|185143.2|185221.2|185131.2|10
1739388520000|2025-02-12 19:28:40|185226.5|185136.5|185231.9|185141.9|185235|185145|185219.7|185129.7|24
1739388530000|2025-02-12 19:28:50|185232.6|185142.6|185228.1|185138.1|185233.8|185143.8|185220|185130|9
1739388540000|2025-02-12 19:29:00|185233.2|185143.2|185196.1|185106.1|185234.6|185144.6|185196.1|185106.1|28
1739388550000|2025-02-12 19:29:10|185199.9|185109.9|185226.8|185136.8|185226.8|185136.8|185194.8|185104.8|12
1739388560000|2025-02-12 19:29:20|185222|185132|185221.3|185131.3|185228.9|185138.9|185211|185121|10
1739388570000|2025-02-12 19:29:30|185226.4|185136.4|185217.3|185127.3|185233|185143|185217.3|185127.3|22
1739388580000|2025-02-12 19:29:40|185222.1|185132.1|185223.1|185133.1|185231.7|185141.7|185218.1|185128.1|10
1739388590000|2025-02-12 19:29:50|185219.1|185129.1|185247.7|185157.7|185253.3|185163.3|185219.1|185129.1|24
1739388600000|2025-02-12 19:30:00|185243.1|185153.1|185246.2|185156.2|185254.1|185164.1|185241.4|185151.4|25
1739388610000|2025-02-12 19:30:10|185252.2|185162.2|185251|185161|185252.4|185162.4|185239.6|185149.6|15
1739388620000|2025-02-12 19:30:20|185247.2|185157.2|185253.9|185163.9|185253.9|185163.9|185243|185153|13
1739388630000|2025-02-12 19:30:30|185252.4|185162.4|185249.7|185159.7|185254.7|185164.7|185242.5|185152.5|24
1739388640000|2025-02-12 19:30:40|185244|185154|185231.9|185141.9|185248.1|185158.1|185225.1|185135.1|20
1739388650000|2025-02-12 19:30:50|185238|185148|185230.7|185140.7|185239.4|185149.4|185226|185136|19
1739388660000|2025-02-12 19:31:00|185235.4|185145.4|185233.7|185143.7|185238.4|185148.4|185226.9|185136.9|16
1739388670000|2025-02-12 19:31:10|185228.4|185138.4|185233.6|185143.6|185246|185156|185227.9|185137.9|21
1739388680000|2025-02-12 19:31:20|185229.7|185139.7|185228|185138|185234.2|185144.2|185223.6|185133.6|9
1739388690000|2025-02-12 19:31:30|185222.1|185132.1|185229|185139|185229|185139|185219.6|185129.6|4
1739388700000|2025-02-12 19:31:40|185224.3|185134.3|185249.8|185159.8|185249.8|185159.8|185224.3|185134.3|12
1739388710000|2025-02-12 19:31:50|185243.7|185153.7|185235|185145|185248.2|185158.2|185220.6|185130.6|15
1739388720000|2025-02-12 19:32:00|185222.9|185132.9|185236.6|185146.6|185236.6|185146.6|185221.9|185131.9|11
1739388730000|2025-02-12 19:32:10|185219.5|185129.5|185222.6|185132.6|185224.5|185134.5|185218.3|185128.3|4
1739388740000|2025-02-12 19:32:20|185225.5|185135.5|185225.2|185135.2|185227.7|185137.7|185216.9|185126.9|5
1739388750000|2025-02-12 19:32:30|185215.7|185125.7|185201.4|185111.4|185226.2|185136.2|185191.9|185101.9|7
1739388760000|2025-02-12 19:32:40|185192.2|185102.2|185230.3|185140.3|185233.9|185143.9|185192.2|185102.2|8
1739388770000|2025-02-12 19:32:50|185237.6|185147.6|185236.6|185146.6|185247.8|185157.8|185231.2|185141.2|13
1739388780000|2025-02-12 19:33:00|185227|185137|185230.9|185140.9|185238.2|185148.2|185224.8|185134.8|8
1739388790000|2025-02-12 19:33:10|185236|185146|185233.6|185143.6|185236|185146|185220.4|185130.4|8
1739388800000|2025-02-12 19:33:20|185223|185133|185232.1|185142.1|185233.6|185143.6|185223|185133|6
1739388810000|2025-02-12 19:33:30|185234|185144|185234.6|185144.6|185241.9|185151.9|185234|185144|4
1739388820000|2025-02-12 19:33:40|185227.2|185137.2|185233|185143|185234.2|185144.2|185222.4|185132.4|8
1739388830000|2025-02-12 19:33:50|185224.8|185134.8|185239.5|185149.5|185239.5|185149.5|185221.7|185131.7|7
1739388840000|2025-02-12 19:34:00|185232.4|185142.4|185232.4|185142.4|185232.4|185142.4|185232.4|185142.4|1
1739388850000|2025-02-12 19:34:10|185239.5|185149.5|185240.7|185150.7|185240.9|185150.9|185230.9|185140.9|5
1739388860000|2025-02-12 19:34:20|185247.7|185157.7|185244.3|185154.3|185247.7|185157.7|185231.4|185141.4|8
1739388870000|2025-02-12 19:34:30|185230|185140|185242.8|185152.8|185242.8|185152.8|185230|185140|4
1739388880000|2025-02-12 19:34:40|185235.1|185145.1|185242.9|185152.9|185242.9|185152.9|185235.1|185145.1|2
1739388890000|2025-02-12 19:34:50|185242.3|185152.3|185241.8|185151.8|185249.9|185159.9|185241.8|185151.8|3
1739388900000|2025-02-12 19:35:00|185250.5|185160.5|185257.3|185167.3|185269.3|185179.3|185241.5|185151.5|20
1739388910000|2025-02-12 19:35:10|185264.7|185174.7|185258.3|185168.3|185268|185178|185243.6|185153.6|16
1739388920000|2025-02-12 19:35:20|185251.8|185161.8|185255.8|185165.8|185270|185180|185251.2|185161.2|18
1739388930000|2025-02-12 19:35:30|185260.9|185170.9|185262.7|185172.7|185267.4|185177.4|185255.6|185165.6|19
1739388940000|2025-02-12 19:35:40|185263.4|185173.4|185242.3|185152.3|185269.5|185179.5|185239.5|185149.5|18
1739388950000|2025-02-12 19:35:50|185250|185160|185256.3|185166.3|185256.6|185166.6|185240.5|185150.5|16
1739388960000|2025-02-12 19:36:00|185246|185156|185244.5|185154.5|185252.7|185162.7|185244.5|185154.5|10
1739388970000|2025-02-12 19:36:10|185250.6|185160.6|185254.1|185164.1|185259.2|185169.2|185240.9|185150.9|17
1739388980000|2025-02-12 19:36:20|185248.7|185158.7|185255.4|185165.4|185262.2|185172.2|185243.1|185153.1|29
1739388990000|2025-02-12 19:36:30|185263.9|185173.9|185246.5|185156.5|185263.9|185173.9|185240|185150|19
1739389000000|2025-02-12 19:36:40|185259.6|185169.6|185248.2|185158.2|185259.6|185169.6|185242.5|185152.5|13
1739389010000|2025-02-12 19:36:50|185256.3|185166.3|185252.8|185162.8|185261.4|185171.4|185246.9|185156.9|11
1739389020000|2025-02-12 19:37:00|185258|185168|185258.8|185168.8|185263.3|185173.3|185254.5|185164.5|20
1739389030000|2025-02-12 19:37:10|185252.1|185162.1|185267.2|185177.2|185277.4|185187.4|185252.1|185162.1|17
1739389040000|2025-02-12 19:37:20|185260.1|185170.1|185289.8|185199.8|185295.5|185205.5|185260.1|185170.1|15
1739389050000|2025-02-12 19:37:30|185295.2|185205.2|185302.4|185212.4|185309.8|185219.8|185284.8|185194.8|18
1739389060000|2025-02-12 19:37:40|185297.3|185207.3|185317.2|185227.2|185317.2|185227.2|185297.3|185207.3|9
1739389070000|2025-02-12 19:37:50|185311.8|185221.8|185318.9|185228.9|185328|185238|185311.8|185221.8|12
1739389080000|2025-02-12 19:38:00|185311.4|185221.4|185317.6|185227.6|185323.5|185233.5|185311.1|185221.1|8
1739389090000|2025-02-12 19:38:10|185324.7|185234.7|185316.2|185226.2|185324.7|185234.7|185316.2|185226.2|2
1739389100000|2025-02-12 19:38:20|185322.4|185232.4|185327.1|185237.1|185327.7|185237.7|185321.4|185231.4|7
1739389110000|2025-02-12 19:38:30|185320.3|185230.3|185301.6|185211.6|185325.4|185235.4|185286.4|185196.4|10
1739389120000|2025-02-12 19:38:40|185296.6|185206.6|185299.1|185209.1|185299.1|185209.1|185282.5|185192.5|23
1739389130000|2025-02-12 19:38:50|185293.5|185203.5|185291.7|185201.7|185296|185206|185283|185193|12
1739389140000|2025-02-12 19:39:00|185285|185195|185290.9|185200.9|185299.9|185209.9|185284.3|185194.3|14
1739389150000|2025-02-12 19:39:10|185282.3|185192.3|185293|185203|185298.5|185208.5|185282.3|185192.3|12
1739389160000|2025-02-12 19:39:20|185299.3|185209.3|185303.7|185213.7|185310|185220|185284.8|185194.8|17
1739389170000|2025-02-12 19:39:30|185297.8|185207.8|185309.4|185219.4|185309.4|185219.4|185297.8|185207.8|7
1739389180000|2025-02-12 19:39:40|185298.2|185208.2|185296.3|185206.3|185304.3|185214.3|185290.4|185200.4|14
1739389190000|2025-02-12 19:39:50|185305|185215|185300|185210|185305|185215|185292.3|185202.3|15
1739389200000|2025-02-12 19:40:00|185300.3|185210.3|185299.9|185209.9|185316.7|185226.7|185293.8|185203.8|15
1739389210000|2025-02-12 19:40:10|185292.4|185202.4|185313.7|185223.7|185319.7|185229.7|185292.4|185202.4|14
1739389220000|2025-02-12 19:40:20|185308|185218|185317.3|185227.3|185323.2|185233.2|185308|185218|4
1739389230000|2025-02-12 19:40:30|185311.3|185221.3|185309.7|185219.7|185319.8|185229.8|185309.7|185219.7|3
1739389240000|2025-02-12 19:40:40|185316.6|185226.6|185314.9|185224.9|185317.8|185227.8|185304.5|185214.5|18
1739389250000|2025-02-12 19:40:50|185309.4|185219.4|185307.2|185217.2|185309.4|185219.4|185303.6|185213.6|4
1739389260000|2025-02-12 19:41:00|185305|185215|185300.8|185210.8|185316.7|185226.7|185300.8|185210.8|16
1739389270000|2025-02-12 19:41:10|185306.6|185216.6|185309.2|185219.2|185314.2|185224.2|185298.5|185208.5|17
1739389280000|2025-02-12 19:41:20|185316|185226|185309.4|185219.4|185316|185226|185301.3|185211.3|6
1739389290000|2025-02-12 19:41:30|185302.2|185212.2|185303|185213|185308|185218|185297.3|185207.3|8
1739389300000|2025-02-12 19:41:40|185297.8|185207.8|185285.2|185195.2|185303.4|185213.4|185285.2|185195.2|8
1739389310000|2025-02-12 19:41:50|185273.7|185183.7|185263.7|185173.7|185273.7|185183.7|185253.2|185163.2|14
1739389320000|2025-02-12 19:42:00|185256.6|185166.6|185264.9|185174.9|185271.5|185181.5|185249.7|185159.7|19
1739389330000|2025-02-12 19:42:10|185258.3|185168.3|185261.6|185171.6|185268.8|185178.8|185254.3|185164.3|19
1739389340000|2025-02-12 19:42:20|185255.5|185165.5|185268.1|185178.1|185268.1|185178.1|185254|185164|6
1739389350000|2025-02-12 19:42:30|185260.5|185170.5|185252.4|185162.4|185267.6|185177.6|185252.4|185162.4|7
1739389360000|2025-02-12 19:42:40|185263.9|185173.9|185272.5|185182.5|185275.7|185185.7|185249|185159|16
1739389370000|2025-02-12 19:42:50|185265.4|185175.4|185273.9|185183.9|185280.5|185190.5|185263.5|185173.5|11
1739389380000|2025-02-12 19:43:00|185281.1|185191.1|185288.1|185198.1|185298|185208|185270.9|185180.9|18
1739389390000|2025-02-12 19:43:10|185280.7|185190.7|185296.6|185206.6|185297.3|185207.3|185280.7|185190.7|9
1739389400000|2025-02-12 19:43:20|185296.7|185206.7|185323.7|185233.7|185324.1|185234.1|185287.2|185197.2|16
1739389410000|2025-02-12 19:43:30|185318.7|185228.7|185312.9|185222.9|185329.1|185239.1|185312.9|185222.9|16
1739389420000|2025-02-12 19:43:40|185324.6|185234.6|185315.3|185225.3|185330.4|185240.4|185313.9|185223.9|14
1739389430000|2025-02-12 19:43:50|185322.3|185232.3|185301.5|185211.5|185322.3|185232.3|185293.6|185203.6|12
1739389440000|2025-02-12 19:44:00|185307|185217|185304.7|185214.7|185314.6|185224.6|185301.9|185211.9|15
1739389450000|2025-02-12 19:44:10|185311.3|185221.3|185314.2|185224.2|185317.2|185227.2|185307.9|185217.9|13
1739389460000|2025-02-12 19:44:20|185308.1|185218.1|185311.4|185221.4|185326.1|185236.1|185304.2|185214.2|23
1739389470000|2025-02-12 19:44:30|185318.9|185228.9|185307.9|185217.9|185318.9|185228.9|185300.8|185210.8|15
1739389480000|2025-02-12 19:44:40|185313.1|185223.1|185307.8|185217.8|185317.4|185227.4|185302.3|185212.3|17
1739389490000|2025-02-12 19:44:50|185302.8|185212.8|185297.6|185207.6|185314.8|185224.8|185296.9|185206.9|18
1739389500000|2025-02-12 19:45:00|185292.7|185202.7|185303.6|185213.6|185306.5|185216.5|185292.7|185202.7|9
1739389510000|2025-02-12 19:45:10|185295.7|185205.7|185309.6|185219.6|185310.3|185220.3|185295.7|185205.7|7
1739389520000|2025-02-12 19:45:20|185309.7|185219.7|185307.5|185217.5|185314.7|185224.7|185301.8|185211.8|17
1739389530000|2025-02-12 19:45:30|185300.9|185210.9|185316.8|185226.8|185321.7|185231.7|185300.9|185210.9|8
1739389540000|2025-02-12 19:45:40|185307.7|185217.7|185300.6|185210.6|185311.3|185221.3|185300.6|185210.6|12
1739389550000|2025-02-12 19:45:50|185309.9|185219.9|185303.3|185213.3|185309.9|185219.9|185303.3|185213.3|4
1739389560000|2025-02-12 19:46:00|185308.8|185218.8|185312|185222|185324.8|185234.8|185300.9|185210.9|15
1739389570000|2025-02-12 19:46:10|185302.6|185212.6|185311.6|185221.6|185313.9|185223.9|185302.1|185212.1|14
1739389580000|2025-02-12 19:46:20|185318.1|185228.1|185310.2|185220.2|185322|185232|185307.9|185217.9|7
1739389600000|2025-02-12 19:46:40|185303.9|185213.9|185303.1|185213.1|185313.5|185223.5|185303|185213|9
1739389610000|2025-02-12 19:46:50|185308.7|185218.7|185309.5|185219.5|185309.5|185219.5|185297.2|185207.2|7
1739389620000|2025-02-12 19:47:00|185298.2|185208.2|185305.3|185215.3|185308.6|185218.6|185298.2|185208.2|11
1739389630000|2025-02-12 19:47:10|185310.3|185220.3|185304.7|185214.7|185311.1|185221.1|185297.1|185207.1|24
1739389640000|2025-02-12 19:47:20|185299|185209|185303.9|185213.9|185304.1|185214.1|185295.5|185205.5|7
1739389650000|2025-02-12 19:47:30|185294.4|185204.4|185305.5|185215.5|185311.2|185221.2|185294.4|185204.4|13
1739389660000|2025-02-12 19:47:40|185300.5|185210.5|185311.7|185221.7|185311.7|185221.7|185297.8|185207.8|14
1739389670000|2025-02-12 19:47:50|185318|185228|185326.5|185236.5|185331.1|185241.1|185318|185228|15
1739389680000|2025-02-12 19:48:00|185318.5|185228.5|185316.5|185226.5|185327.8|185237.8|185312.4|185222.4|13
1739389690000|2025-02-12 19:48:10|185321.1|185231.1|185329.6|185239.6|185330.4|185240.4|185314.2|185224.2|23
1739389700000|2025-02-12 19:48:20|185319.7|185229.7|185317.3|185227.3|185328.1|185238.1|185310.5|185220.5|20
1739389710000|2025-02-12 19:48:30|185311.6|185221.6|185307.4|185217.4|185318.8|185228.8|185302.3|185212.3|13
1739389720000|2025-02-12 19:48:40|185312.8|185222.8|185310.1|185220.1|185316.3|185226.3|185302|185212|15
1739389730000|2025-02-12 19:48:50|185303.9|185213.9|185301.4|185211.4|185311.7|185221.7|185300.4|185210.4|9
1739389740000|2025-02-12 19:49:00|185307.7|185217.7|185311.2|185221.2|185311.3|185221.3|185304.2|185214.2|15
1739389750000|2025-02-12 19:49:10|185299.7|185209.7|185299.7|185209.7|185310.4|185220.4|185293.4|185203.4|22
1739389760000|2025-02-12 19:49:20|185292.7|185202.7|185304.6|185214.6|185305.8|185215.8|185291.4|185201.4|8
1739389770000|2025-02-12 19:49:30|185295|185205|185300.4|185210.4|185306.8|185216.8|185295|185205|6
1739389780000|2025-02-12 19:49:40|185294.6|185204.6|185309.8|185219.8|185319.4|185229.4|185294.6|185204.6|18
1739389790000|2025-02-12 19:49:50|185315.3|185225.3|185316.2|185226.2|185322.2|185232.2|185308.7|185218.7|16
1739389800000|2025-02-12 19:50:00|185307|185217|185307.6|185217.6|185326.3|185236.3|185306.9|185216.9|22
1739389810000|2025-02-12 19:50:10|185302.3|185212.3|185308.6|185218.6|185313.4|185223.4|185300.4|185210.4|18
1739389820000|2025-02-12 19:50:20|185302|185212|185301.8|185211.8|185307.6|185217.6|185291.7|185201.7|19
1739389830000|2025-02-12 19:50:30|185307.7|185217.7|185314.1|185224.1|185321.4|185231.4|185295.9|185205.9|17
1739389840000|2025-02-12 19:50:40|185319.6|185229.6|185304.5|185214.5|185319.6|185229.6|185299.2|185209.2|23
1739389850000|2025-02-12 19:50:50|185305.8|185215.8|185311.3|185221.3|185311.3|185221.3|185296.3|185206.3|18
1739389860000|2025-02-12 19:51:00|185305.1|185215.1|185311.6|185221.6|185316.5|185226.5|185301|185211|21
1739389870000|2025-02-12 19:51:10|185306.2|185216.2|185308.2|185218.2|185310.1|185220.1|185298.6|185208.6|10
1739389880000|2025-02-12 19:51:20|185309.4|185219.4|185298.2|185208.2|185311.7|185221.7|185297.9|185207.9|18
1739389890000|2025-02-12 19:51:30|185290.8|185200.8|185285.7|185195.7|185303.6|185213.6|185284.5|185194.5|18
1739389900000|2025-02-12 19:51:40|185292.3|185202.3|185284.7|185194.7|185298.5|185208.5|185274.8|185184.8|21
1739389910000|2025-02-12 19:51:50|185278.3|185188.3|185273.7|185183.7|185296.1|185206.1|185262.9|185172.9|17
1739389920000|2025-02-12 19:52:00|185272.8|185182.8|185282.1|185192.1|185282.1|185192.1|185272.8|185182.8|8
1739389930000|2025-02-12 19:52:10|185282.5|185192.5|185282.9|185192.9|185282.9|185192.9|185282.5|185192.5|2
1739389940000|2025-02-12 19:52:20|185287.3|185197.3|185283.4|185193.4|185290|185200|185282.4|185192.4|14
1739389950000|2025-02-12 19:52:30|185284.7|185194.7|185281.5|185191.5|185284.7|185194.7|185279.3|185189.3|5
1739389960000|2025-02-12 19:52:40|185279.2|185189.2|185274.7|185184.7|185279.2|185189.2|185274.7|185184.7|5
1739389970000|2025-02-12 19:52:50|185269.8|185179.8|185275.4|185185.4|185282.8|185192.8|185268.5|185178.5|20
1739389980000|2025-02-12 19:53:00|185281|185191|185287.7|185197.7|185290.4|185200.4|185281|185191|14
1739389990000|2025-02-12 19:53:10|185290.4|185200.4|185293.7|185203.7|185293.7|185203.7|185288.3|185198.3|7
1739390000000|2025-02-12 19:53:20|185292.6|185202.6|185291.5|185201.5|185292.6|185202.6|185291.5|185201.5|2
1739390010000|2025-02-12 19:53:30|185294.3|185204.3|185292.3|185202.3|185294.3|185204.3|185292.3|185202.3|2
1739390020000|2025-02-12 19:53:40|185287.8|185197.8|185280.8|185190.8|185290.1|185200.1|185280.3|185190.3|10
1739390030000|2025-02-12 19:53:50|185278.5|185188.5|185282.1|185192.1|185283.1|185193.1|185278.5|185188.5|3
1739390040000|2025-02-12 19:54:00|185282.9|185192.9|185285.4|185195.4|185286|185196|185274|185184|7
1739390060000|2025-02-12 19:54:20|185288.3|185198.3|185287.4|185197.4|185291.5|185201.5|185281.7|185191.7|11
1739390070000|2025-02-12 19:54:30|185290.1|185200.1|185289.2|185199.2|185290.1|185200.1|185286.3|185196.3|7
1739390080000|2025-02-12 19:54:40|185293.4|185203.4|185303.5|185213.5|185305.8|185215.8|185287.6|185197.6|14
1739390090000|2025-02-12 19:54:50|185297.8|185207.8|185294.2|185204.2|185299.5|185209.5|185292.1|185202.1|5
1739390100000|2025-02-12 19:55:00|185298.2|185208.2|185317.8|185227.8|185323.4|185233.4|185298.2|185208.2|15
1739390110000|2025-02-12 19:55:10|185321.2|185231.2|185315.3|185225.3|185321.2|185231.2|185311.4|185221.4|10
1739390120000|2025-02-12 19:55:20|185312.8|185222.8|185318.8|185228.8|185326.1|185236.1|185312.4|185222.4|24
1739390130000|2025-02-12 19:55:30|185321.5|185231.5|185307.3|185217.3|185326.7|185236.7|185307.3|185217.3|14
1739390140000|2025-02-12 19:55:40|185312.4|185222.4|185310.8|185220.8|185312.5|185222.5|185301.4|185211.4|19
1739390150000|2025-02-12 19:55:50|185305|185215|185306.5|185216.5|185310.5|185220.5|185302.1|185212.1|25
1739390160000|2025-02-12 19:56:00|185305.9|185215.9|185307.1|185217.1|185311.8|185221.8|185301.4|185211.4|11
1739390170000|2025-02-12 19:56:10|185300.6|185210.6|185275.6|185185.6|185306.5|185216.5|185271.1|185181.1|22
1739390180000|2025-02-12 19:56:20|185272|185182|185261.6|185171.6|185284.8|185194.8|185261.6|185171.6|30
1739390190000|2025-02-12 19:56:30|185279.6|185189.6|185275.4|185185.4|185280.2|185190.2|185269.1|185179.1|25
1739390200000|2025-02-12 19:56:40|185280.9|185190.9|185270|185180|185280.9|185190.9|185261.8|185171.8|20
1739390210000|2025-02-12 19:56:50|185273.4|185183.4|185287.5|185197.5|185287.5|185197.5|185268.2|185178.2|12
1739390220000|2025-02-12 19:57:00|185284.7|185194.7|185272.1|185182.1|185289.6|185199.6|185272.1|185182.1|25
1739390230000|2025-02-12 19:57:10|185278.8|185188.8|185285.2|185195.2|185285.2|185195.2|185278.8|185188.8|3
1739390240000|2025-02-12 19:57:20|185275.6|185185.6|185296.7|185206.7|185300.5|185210.5|185268.5|185178.5|20
1739390250000|2025-02-12 19:57:30|185299.4|185209.4|185300.9|185210.9|185308.1|185218.1|185298.3|185208.3|13
1739390260000|2025-02-12 19:57:40|185306.1|185216.1|185306.5|185216.5|185306.5|185216.5|185297.4|185207.4|8
1739390270000|2025-02-12 19:57:50|185297.1|185207.1|185313.9|185223.9|185313.9|185223.9|185297.1|185207.1|16
1739390280000|2025-02-12 19:58:00|185312.4|185222.4|185324.5|185234.5|185324.5|185234.5|185307.4|185217.4|20
1739390290000|2025-02-12 19:58:10|185324.1|185234.1|185298.5|185208.5|185326.9|185236.9|185295.7|185205.7|23
1739390300000|2025-02-12 19:58:20|185299.7|185209.7|185296.8|185206.8|185303.9|185213.9|185295.9|185205.9|16
1739390310000|2025-02-12 19:58:30|185297.7|185207.7|185292.5|185202.5|185300.7|185210.7|185290.4|185200.4|9
1739390320000|2025-02-12 19:58:40|185297.5|185207.5|185297.6|185207.6|185297.9|185207.9|185295.2|185205.2|8
1739390330000|2025-02-12 19:58:50|185298.9|185208.9|185291.7|185201.7|185298.9|185208.9|185291.7|185201.7|6
1739390340000|2025-02-12 19:59:00|185288.8|185198.8|185298.6|185208.6|185300.7|185210.7|185288.8|185198.8|16
1739390350000|2025-02-12 19:59:10|185297.2|185207.2|185294.3|185204.3|185302.7|185212.7|185294.3|185204.3|10
1739390360000|2025-02-12 19:59:20|185294.9|185204.9|185301.8|185211.8|185301.8|185211.8|185293.7|185203.7|6
1739390370000|2025-02-12 19:59:30|185299.1|185209.1|185286.2|185196.2|185299.1|185209.1|185285.2|185195.2|16
1739390380000|2025-02-12 19:59:40|185282.4|185192.4|185288.9|185198.9|185289.9|185199.9|185276.5|185186.5|21
1739390390000|2025-02-12 19:59:50|185285.8|185195.8|185254.5|185164.5|185285.8|185195.8|185243.1|185153.1|23
1739390400000|2025-02-12 20:00:00|185268.3|185178.3|185257.9|185167.9|185285.4|185195.4|185252.3|185162.3|22
1739390410000|2025-02-12 20:00:10|185260.1|185170.1|185261.7|185171.7|185267.8|185177.8|185260.1|185170.1|9
1739390420000|2025-02-12 20:00:20|185264.4|185174.4|185283|185193|185283|185193|185264.4|185174.4|11
1739390430000|2025-02-12 20:00:30|185282.8|185192.8|185284.6|185194.6|185291.9|185201.9|185282.8|185192.8|7
1739390440000|2025-02-12 20:00:40|185280.1|185190.1|185278.2|185188.2|185280.2|185190.2|185278.2|185188.2|3
1739390450000|2025-02-12 20:00:50|185276.9|185186.9|185288.4|185198.4|185288.4|185198.4|185271.3|185181.3|11
1739390460000|2025-02-12 20:01:00|185286.2|185196.2|185279.9|185189.9|185286.2|185196.2|185279.9|185189.9|6
1739390470000|2025-02-12 20:01:10|185282|185192|185277.6|185187.6|185282|185192|185276.9|185186.9|6
1739390480000|2025-02-12 20:01:20|185276.4|185186.4|185260.6|185170.6|185276.4|185186.4|185258.3|185168.3|7
1739390490000|2025-02-12 20:01:30|185261.7|185171.7|185259.9|185169.9|185262.7|185172.7|185259.9|185169.9|7
1739390500000|2025-02-12 20:01:40|185256.9|185166.9|185259.4|185169.4|185262.2|185172.2|185253.1|185163.1|11
1739390510000|2025-02-12 20:01:50|185259.5|185169.5|185276.6|185186.6|185276.6|185186.6|185255.6|185165.6|15
1739390520000|2025-02-12 20:02:00|185279|185189|185268.8|185178.8|185279|185189|185265.3|185175.3|13
1739390530000|2025-02-12 20:02:10|185264.1|185174.1|185254.9|185164.9|185264.1|185174.1|185253.8|185163.8|8
1739390540000|2025-02-12 20:02:20|185251.6|185161.6|185249|185159|185251.8|185161.8|185246.4|185156.4|11
1739390550000|2025-02-12 20:02:30|185252.8|185162.8|185254.3|185164.3|185254.3|185164.3|185247.8|185157.8|5
1739390560000|2025-02-12 20:02:40|185256.7|185166.7|185269.5|185179.5|185269.5|185179.5|185256.7|185166.7|8
1739390570000|2025-02-12 20:02:50|185268.2|185178.2|185264.8|185174.8|185269.3|185179.3|185263.4|185173.4|8
1739390580000|2025-02-12 20:03:00|185262.4|185172.4|185255.8|185165.8|185264.4|185174.4|185255.8|185165.8|7
1739390590000|2025-02-12 20:03:10|185262.7|185172.7|185246.3|185156.3|185262.7|185172.7|185244.8|185154.8|8
1739390600000|2025-02-12 20:03:20|185250.6|185160.6|185254.5|185164.5|185260|185170|185247.7|185157.7|22
1739390610000|2025-02-12 20:03:30|185258.3|185168.3|185261.2|185171.2|185266.7|185176.7|185258.3|185168.3|8
1739390620000|2025-02-12 20:03:40|185259.3|185169.3|185263|185173|185263|185173|185259.3|185169.3|2
1739390630000|2025-02-12 20:03:50|185266.8|185176.8|185266.6|185176.6|185266.8|185176.8|185262|185172|3
1739390640000|2025-02-12 20:04:00|185270.9|185180.9|185271.3|185181.3|185277.3|185187.3|185270.9|185180.9|7
1739390650000|2025-02-12 20:04:10|185276.5|185186.5|185273.5|185183.5|185279.4|185189.4|185269|185179|10
1739390660000|2025-02-12 20:04:20|185267.8|185177.8|185269.9|185179.9|185274.1|185184.1|185265.1|185175.1|11
1739390670000|2025-02-12 20:04:30|185274.7|185184.7|185278.9|185188.9|185279.1|185189.1|185274.7|185184.7|3
1739390680000|2025-02-12 20:04:40|185273.2|185183.2|185274.8|185184.8|185274.8|185184.8|185266.5|185176.5|4
1739390690000|2025-02-12 20:04:50|185271.4|185181.4|185270.2|185180.2|185277.1|185187.1|185259.4|185169.4|17
1739390700000|2025-02-12 20:05:00|185270.3|185180.3|185265.7|185175.7|185270.4|185180.4|185265.7|185175.7|7
1739390710000|2025-02-12 20:05:10|185270.4|185180.4|185268.5|185178.5|185274.2|185184.2|185257.9|185167.9|9
1739390720000|2025-02-12 20:05:20|185264.5|185174.5|185261.8|185171.8|185269|185179|185260.5|185170.5|6
1739390730000|2025-02-12 20:05:30|185266.1|185176.1|185271.8|185181.8|185276.1|185186.1|185266.1|185176.1|8
1739390740000|2025-02-12 20:05:40|185275.6|185185.6|185271.6|185181.6|185275.6|185185.6|185268.9|185178.9|7
1739390750000|2025-02-12 20:05:50|185277|185187|185287|185197|185292.4|185202.4|185277|185187|6
1739390760000|2025-02-12 20:06:00|185293.2|185203.2|185293.6|185203.6|185298.4|185208.4|185289.7|185199.7|12
1739390770000|2025-02-12 20:06:10|185297.9|185207.9|185295.6|185205.6|185298.1|185208.1|185295.6|185205.6|4
1739390780000|2025-02-12 20:06:20|185298|185208|185293.7|185203.7|185298.6|185208.6|185288.6|185198.6|12
1739390790000|2025-02-12 20:06:30|185294.3|185204.3|185295.1|185205.1|185302.7|185212.7|185290.1|185200.1|16
1739390800000|2025-02-12 20:06:40|185294.7|185204.7|185300.1|185210.1|185300.6|185210.6|185293.8|185203.8|10
1739390810000|2025-02-12 20:06:50|185303.9|185213.9|185310.3|185220.3|185319.3|185229.3|185302.7|185212.7|8
1739390820000|2025-02-12 20:07:00|185314.6|185224.6|185314.9|185224.9|185328.4|185238.4|185312.5|185222.5|15
1739390830000|2025-02-12 20:07:10|185319|185229|185318.8|185228.8|185319.5|185229.5|185314.2|185224.2|9
1739390840000|2025-02-12 20:07:20|185316|185226|185317.1|185227.1|185320.5|185230.5|185311.7|185221.7|4
1739390850000|2025-02-12 20:07:30|185321.3|185231.3|185317.1|185227.1|185321.6|185231.6|185312.5|185222.5|5
1739390860000|2025-02-12 20:07:40|185322|185232|185315.3|185225.3|185322|185232|185310.7|185220.7|6
1739390870000|2025-02-12 20:07:50|185319.9|185229.9|185319.2|185229.2|185319.9|185229.9|185315.2|185225.2|6
1739390880000|2025-02-12 20:08:00|185313.6|185223.6|185320.4|185230.4|185320.4|185230.4|185309|185219|12
1739390890000|2025-02-12 20:08:10|185310.8|185220.8|185314.2|185224.2|185316.5|185226.5|185310.1|185220.1|7
1739390900000|2025-02-12 20:08:20|185308.6|185218.6|185309.5|185219.5|185309.5|185219.5|185299.2|185209.2|9
1739390910000|2025-02-12 20:08:30|185305.7|185215.7|185315.2|185225.2|185315.2|185225.2|185305.7|185215.7|3
1739390920000|2025-02-12 20:08:40|185311.1|185221.1|185306.5|185216.5|185315.3|185225.3|185306.4|185216.4|9
1739390930000|2025-02-12 20:08:50|185310.3|185220.3|185302.6|185212.6|185310.4|185220.4|185302.6|185212.6|8
1739390940000|2025-02-12 20:09:00|185298.4|185208.4|185300.8|185210.8|185304.8|185214.8|185293.6|185203.6|10
1739390950000|2025-02-12 20:09:10|185295.9|185205.9|185306.6|185216.6|185314.4|185224.4|185295.9|185205.9|8
1739390960000|2025-02-12 20:09:20|185298.5|185208.5|185306.2|185216.2|185310|185220|185298.5|185208.5|4
1739390970000|2025-02-12 20:09:30|185302.5|185212.5|185303|185213|185309.6|185219.6|185302.1|185212.1|11
1739390980000|2025-02-12 20:09:40|185308.7|185218.7|185306.6|185216.6|185308.7|185218.7|185300.4|185210.4|5
1739390990000|2025-02-12 20:09:50|185302.6|185212.6|185302.6|185212.6|185302.6|185212.6|185302.6|185212.6|1
1739391000000|2025-02-12 20:10:00|185307.2|185217.2|185307|185217|185311.7|185221.7|185307|185217|4
1739391010000|2025-02-12 20:10:10|185307.1|185217.1|185306.2|185216.2|185307.1|185217.1|185300.9|185210.9|7
1739391020000|2025-02-12 20:10:20|185315.3|185225.3|185330.1|185240.1|185330.1|185240.1|185310.7|185220.7|11
1739391030000|2025-02-12 20:10:30|185322.5|185232.5|185322.7|185232.7|185326.4|185236.4|185314.4|185224.4|13
1739391040000|2025-02-12 20:10:40|185326.9|185236.9|185323|185233|185327.9|185237.9|185320.1|185230.1|13
1739391050000|2025-02-12 20:10:50|185322.1|185232.1|185328.7|185238.7|185330|185240|185317.3|185227.3|15
1739391060000|2025-02-12 20:11:00|185324.1|185234.1|185316.5|185226.5|185330|185240|185316.5|185226.5|17
1739391070000|2025-02-12 20:11:10|185322.6|185232.6|185315.1|185225.1|185329.2|185239.2|185315.1|185225.1|15
1739391080000|2025-02-12 20:11:20|185317.4|185227.4|185315.9|185225.9|185323.9|185233.9|185314.1|185224.1|18
1739391090000|2025-02-12 20:11:30|185320.1|185230.1|185319.2|185229.2|185320.1|185230.1|185314.5|185224.5|3
1739391100000|2025-02-12 20:11:40|185313.8|185223.8|185315.2|185225.2|185318.1|185228.1|185310.5|185220.5|9
1739391110000|2025-02-12 20:11:50|185313.8|185223.8|185308|185218|185313.8|185223.8|185306.9|185216.9|6
1739391120000|2025-02-12 20:12:00|185312.2|185222.2|185306.7|185216.7|185312.2|185222.2|185306.7|185216.7|9
1739391130000|2025-02-12 20:12:10|185295.9|185205.9|185293.9|185203.9|185296.9|185206.9|185291|185201|6
1739391140000|2025-02-12 20:12:20|185297.7|185207.7|185291.9|185201.9|185297.7|185207.7|185291.9|185201.9|4
1739391150000|2025-02-12 20:12:30|185299|185209|185294.3|185204.3|185299|185209|185293|185203|5
1739391160000|2025-02-12 20:12:40|185299.3|185209.3|185294.2|185204.2|185299.3|185209.3|185294.2|185204.2|5
1739391170000|2025-02-12 20:12:50|185294|185204|185294.9|185204.9|185298.2|185208.2|185288.8|185198.8|6
1739391180000|2025-02-12 20:13:00|185299.9|185209.9|185298.6|185208.6|185301.1|185211.1|185295.6|185205.6|8
1739391190000|2025-02-12 20:13:10|185303.3|185213.3|185293.6|185203.6|185304.3|185214.3|185293.6|185203.6|11
1739391200000|2025-02-12 20:13:20|185297.2|185207.2|185305.1|185215.1|185305.1|185215.1|185297.2|185207.2|7
1739391210000|2025-02-12 20:13:30|185304.7|185214.7|185300|185210|185304.7|185214.7|185300|185210|3
1739391220000|2025-02-12 20:13:40|185308.2|185218.2|185299|185209|185312.5|185222.5|185296.7|185206.7|15
1739391230000|2025-02-12 20:13:50|185295.2|185205.2|185292.8|185202.8|185305.1|185215.1|185292.8|185202.8|13
1739391240000|2025-02-12 20:14:00|185297.1|185207.1|185298.1|185208.1|185304.6|185214.6|185296.8|185206.8|5
1739391250000|2025-02-12 20:14:10|185294.9|185204.9|185295.9|185205.9|185295.9|185205.9|185291.1|185201.1|5
1739391260000|2025-02-12 20:14:20|185285.3|185195.3|185280.3|185190.3|185285.3|185195.3|185280.3|185190.3|5
1739391270000|2025-02-12 20:14:30|185279.7|185189.7|185279.4|185189.4|185283.9|185193.9|185272.2|185182.2|9
1739391280000|2025-02-12 20:14:40|185283.4|185193.4|185280.3|185190.3|185283.4|185193.4|185271.3|185181.3|8
1739391290000|2025-02-12 20:14:50|185276.4|185186.4|185275.5|185185.5|185276.6|185186.6|185272|185182|7
1739391300000|2025-02-12 20:15:00|185280|185190|185278.3|185188.3|185284|185194|185270.4|185180.4|11
1739391310000|2025-02-12 20:15:10|185276.4|185186.4|185273|185183|185276.4|185186.4|185269|185179|7
1739391320000|2025-02-12 20:15:20|185277.5|185187.5|185270.5|185180.5|185277.7|185187.7|185268|185178|8
1739391330000|2025-02-12 20:15:30|185277.6|185187.6|185316.2|185226.2|185316.2|185226.2|185271.7|185181.7|13
1739391340000|2025-02-12 20:15:40|185314.9|185224.9|185313.9|185223.9|185321.1|185231.1|185313.8|185223.8|11
1739391350000|2025-02-12 20:15:50|185322.1|185232.1|185329.8|185239.8|185330.5|185240.5|185321.1|185231.1|9
1739391370000|2025-02-12 20:16:10|185327.6|185237.6|185325.4|185235.4|185327.6|185237.6|185324.4|185234.4|3
1739391380000|2025-02-12 20:16:20|185326.5|185236.5|185308.7|185218.7|185326.5|185236.5|185303|185213|23
1739391390000|2025-02-12 20:16:30|185306.5|185216.5|185313.2|185223.2|185318.2|185228.2|185306.5|185216.5|16
1739391400000|2025-02-12 20:16:40|185310.7|185220.7|185305.8|185215.8|185310.7|185220.7|185305.8|185215.8|3
1739391410000|2025-02-12 20:16:50|185303.7|185213.7|185309.7|185219.7|185315.2|185225.2|185299.2|185209.2|16
1739391420000|2025-02-12 20:17:00|185303.8|185213.8|185302|185212|185308.3|185218.3|185301.4|185211.4|14
1739391430000|2025-02-12 20:17:10|185309.3|185219.3|185306.8|185216.8|185320.1|185230.1|185306.8|185216.8|10
1739391440000|2025-02-12 20:17:20|185309.9|185219.9|185314.3|185224.3|185318.2|185228.2|185305.8|185215.8|20
1739391450000|2025-02-12 20:17:30|185313|185223|185316.6|185226.6|185321.5|185231.5|185307.1|185217.1|15
1739391460000|2025-02-12 20:17:40|185322.4|185232.4|185314.5|185224.5|185322.6|185232.6|185311.3|185221.3|7
1739391470000|2025-02-12 20:17:50|185307.7|185217.7|185324.2|185234.2|185324.2|185234.2|185307.7|185217.7|9
1739391480000|2025-02-12 20:18:00|185320|185230|185315.1|185225.1|185327.2|185237.2|185309.7|185219.7|13
1739391490000|2025-02-12 20:18:10|185312.9|185222.9|185298.5|185208.5|185312.9|185222.9|185289.3|185199.3|16
1739391500000|2025-02-12 20:18:20|185299.8|185209.8|185304.4|185214.4|185304.4|185214.4|185297.3|185207.3|7
1739391510000|2025-02-12 20:18:30|185305|185215|185302.2|185212.2|185305|185215|185299.8|185209.8|10
1739391520000|2025-02-12 20:18:40|185299.9|185209.9|185300.4|185210.4|185302.3|185212.3|185297.8|185207.8|6
1739391530000|2025-02-12 20:18:50|185299.4|185209.4|185298.4|185208.4|185299.4|185209.4|185298.4|185208.4|2
1739391540000|2025-02-12 20:19:00|185291.8|185201.8|185301.5|185211.5|185308.9|185218.9|185291.8|185201.8|12
1739391550000|2025-02-12 20:19:10|185303.8|185213.8|185308|185218|185308|185218|185300.8|185210.8|10
1739391560000|2025-02-12 20:19:20|185321.4|185231.4|185305.4|185215.4|185321.4|185231.4|185305.4|185215.4|18
1739391570000|2025-02-12 20:19:30|185306.7|185216.7|185304.5|185214.5|185309.4|185219.4|185304.5|185214.5|11
1739391580000|2025-02-12 20:19:40|185302.3|185212.3|185300.7|185210.7|185304.5|185214.5|185295.2|185205.2|14
1739391590000|2025-02-12 20:19:50|185298|185208|185300.3|185210.3|185304.4|185214.4|185297.4|185207.4|6
1739391600000|2025-02-12 20:20:00|185297.7|185207.7|185296.6|185206.6|185301.6|185211.6|185291.6|185201.6|13
1739391610000|2025-02-12 20:20:10|185291.4|185201.4|185297|185207|185298.3|185208.3|185281.9|185191.9|15
1739391620000|2025-02-12 20:20:20|185298.2|185208.2|185306.8|185216.8|185309.6|185219.6|185298.2|185208.2|12
1739391630000|2025-02-12 20:20:30|185312.1|185222.1|185304.2|185214.2|185316.4|185226.4|185301.1|185211.1|11
1739391640000|2025-02-12 20:20:40|185306.7|185216.7|185313.2|185223.2|185313.2|185223.2|185305.2|185215.2|7
1739391650000|2025-02-12 20:20:50|185313|185223|185302.5|185212.5|185317.1|185227.1|185302.5|185212.5|21
1739391660000|2025-02-12 20:21:00|185303.6|185213.6|185306|185216|185310.7|185220.7|185302.3|185212.3|20
1739391670000|2025-02-12 20:21:10|185300.9|185210.9|185293.2|185203.2|185302.5|185212.5|185293.2|185203.2|9
1739391680000|2025-02-12 20:21:20|185295.5|185205.5|185293.8|185203.8|185296.5|185206.5|185293.8|185203.8|8
1739391690000|2025-02-12 20:21:30|185291.4|185201.4|185298.3|185208.3|185298.3|185208.3|185288.8|185198.8|8
1739391700000|2025-02-12 20:21:40|185296.1|185206.1|185292.2|185202.2|185298.1|185208.1|185290.1|185200.1|10
1739391710000|2025-02-12 20:21:50|185293.4|185203.4|185291.3|185201.3|185296|185206|185291|185201|11
1739391720000|2025-02-12 20:22:00|185287.1|185197.1|185293.7|185203.7|185293.7|185203.7|185277.6|185187.6|14
1739391730000|2025-02-12 20:22:10|185291.3|185201.3|185284.3|185194.3|185291.3|185201.3|185282|185192|5
1739391740000|2025-02-12 20:22:20|185281.4|185191.4|185282.3|185192.3|185282.8|185192.8|185278.3|185188.3|9
1739391750000|2025-02-12 20:22:30|185285.7|185195.7|185282.7|185192.7|185290.7|185200.7|185282.7|185192.7|7
1739391760000|2025-02-12 20:22:40|185280.6|185190.6|185275.8|185185.8|185280.6|185190.6|185275.8|185185.8|3
1739391770000|2025-02-12 20:22:50|185278.3|185188.3|185278.5|185188.5|185282.1|185192.1|185278.3|185188.3|5
1739391780000|2025-02-12 20:23:00|185271.6|185181.6|185280.2|185190.2|185280.2|185190.2|185268.5|185178.5|15
1739391790000|2025-02-12 20:23:10|185277.9|185187.9|185267.9|185177.9|185277.9|185187.9|185267.3|185177.3|6
1739391800000|2025-02-12 20:23:20|185270.6|185180.6|185279.9|185189.9|185279.9|185189.9|185268.1|185178.1|11
1739391810000|2025-02-12 20:23:30|185277.9|185187.9|185275.6|185185.6|185277.9|185187.9|185275.6|185185.6|2
1739391820000|2025-02-12 20:23:40|185277.9|185187.9|185272.7|185182.7|185277.9|185187.9|185268.9|185178.9|6
1739391830000|2025-02-12 20:23:50|185270.5|185180.5|185271.7|185181.7|185272.6|185182.6|185270.5|185180.5|3
1739391840000|2025-02-12 20:24:00|185279.1|185189.1|185272.3|185182.3|185279.1|185189.1|185272.3|185182.3|4
1739391850000|2025-02-12 20:24:10|185274.8|185184.8|185267.1|185177.1|185274.8|185184.8|185265.5|185175.5|13
1739391860000|2025-02-12 20:24:20|185265.1|185175.1|185270.3|185180.3|185270.3|185180.3|185265.1|185175.1|3
1739391870000|2025-02-12 20:24:30|185263.3|185173.3|185262.4|185172.4|185271.5|185181.5|185260.9|185170.9|10
1739391880000|2025-02-12 20:24:40|185265.6|185175.6|185270.7|185180.7|185270.7|185180.7|185260.1|185170.1|8
1739391890000|2025-02-12 20:24:50|185274|185184|185267.1|185177.1|185274|185184|185267.1|185177.1|7
1739391900000|2025-02-12 20:25:00|185272.3|185182.3|185271.5|185181.5|185273.9|185183.9|185269.8|185179.8|7
1739391910000|2025-02-12 20:25:10|185274.1|185184.1|185275.8|185185.8|185278.9|185188.9|185274.1|185184.1|5
1739391920000|2025-02-12 20:25:20|185280|185190|185275.2|185185.2|185280|185190|185272.7|185182.7|5
1739391930000|2025-02-12 20:25:30|185277.4|185187.4|185264.4|185174.4|185279.5|185189.5|185262.3|185172.3|11
1739391940000|2025-02-12 20:25:40|185261.6|185171.6|185261.9|185171.9|185264.5|185174.5|185258.1|185168.1|5
1739391950000|2025-02-12 20:25:50|185259.2|185169.2|185255.5|185165.5|185261.4|185171.4|185254.5|185164.5|6
1739391960000|2025-02-12 20:26:00|185253.4|185163.4|185253.8|185163.8|185255.8|185165.8|185253.4|185163.4|3
1739391970000|2025-02-12 20:26:10|185256.8|185166.8|185267.9|185177.9|185268.8|185178.8|185256.5|185166.5|14
1739391980000|2025-02-12 20:26:20|185271|185181|185258.8|185168.8|185275.9|185185.9|185258.8|185168.8|7
1739391990000|2025-02-12 20:26:30|185256.2|185166.2|185256|185166|185258.7|185168.7|185256|185166|5
1739392000000|2025-02-12 20:26:40|185251.4|185161.4|185243.2|185153.2|185253.5|185163.5|185243.2|185153.2|11
1739392010000|2025-02-12 20:26:50|185240|185150|185246.1|185156.1|185248.4|185158.4|185239.9|185149.9|12
1739392020000|2025-02-12 20:27:00|185244|185154|185247|185157|185247|185157|185244|185154|2
1739392030000|2025-02-12 20:27:10|185244.2|185154.2|185239.1|185149.1|185245.7|185155.7|185239.1|185149.1|7
1739392040000|2025-02-12 20:27:20|185238.1|185148.1|185231.7|185141.7|185242.1|185152.1|185231.7|185141.7|12
1739392050000|2025-02-12 20:27:30|185234|185144|185231.4|185141.4|185235.4|185145.4|185229.4|185139.4|6
1739392060000|2025-02-12 20:27:40|185228|185138|185231|185141|185231|185141|185228|185138|3
1739392070000|2025-02-12 20:27:50|185233.8|185143.8|185231.7|185141.7|185241.2|185151.2|185231.7|185141.7|11
1739392080000|2025-02-12 20:28:00|185234.8|185144.8|185234.8|185144.8|185239.7|185149.7|185233|185143|9
1739392090000|2025-02-12 20:28:10|185233.9|185143.9|185239.2|185149.2|185240.3|185150.3|185230.5|185140.5|9
1739392100000|2025-02-12 20:28:20|185235.2|185145.2|185235.2|185145.2|185243.9|185153.9|185229.2|185139.2|12
1739392110000|2025-02-12 20:28:30|185231.5|185141.5|185234.7|185144.7|185235.3|185145.3|185231.5|185141.5|6
1739392120000|2025-02-12 20:28:40|185242|185152|185254|185164|185254|185164|185240.1|185150.1|8
1739392130000|2025-02-12 20:28:50|185251.7|185161.7|185237.1|185147.1|185251.7|185161.7|185233.6|185143.6|8
1739392140000|2025-02-12 20:29:00|185235|185145|185254.9|185164.9|185254.9|185164.9|185235|185145|9
1739392150000|2025-02-12 20:29:10|185257.3|185167.3|185264.1|185174.1|185266.5|185176.5|185257.3|185167.3|7
1739392160000|2025-02-12 20:29:20|185266.5|185176.5|185264.4|185174.4|185266.9|185176.9|185262.2|185172.2|5
1739392170000|2025-02-12 20:29:30|185262.3|185172.3|185264.1|185174.1|185264.1|185174.1|185259.2|185169.2|5
1739392180000|2025-02-12 20:29:40|185260|185170|185257.6|185167.6|185260|185170|185255.5|185165.5|5
1739392190000|2025-02-12 20:29:50|185259.9|185169.9|185259.9|185169.9|185259.9|185169.9|185259.9|185169.9|1
1739392200000|2025-02-12 20:30:00|185256.5|185166.5|185253.4|185163.4|185256.5|185166.5|185248.1|185158.1|10
1739392210000|2025-02-12 20:30:10|185251.4|185161.4|185252.2|185162.2|185254.3|185164.3|185251.4|185161.4|3
1739392220000|2025-02-12 20:30:20|185248.2|185158.2|185237.9|185147.9|185252.8|185162.8|185232.2|185142.2|8
1739392230000|2025-02-12 20:30:30|185233.6|185143.6|185237.3|185147.3|185240.9|185150.9|185233.6|185143.6|6
1739392240000|2025-02-12 20:30:40|185233.5|185143.5|185223.9|185133.9|185233.5|185143.5|185223|185133|10
1739392250000|2025-02-12 20:30:50|185220.2|185130.2|185223.5|185133.5|185226.7|185136.7|185218.5|185128.5|18
1739392260000|2025-02-12 20:31:00|185226.6|185136.6|185240.5|185150.5|185240.5|185150.5|185226.6|185136.6|6
1739392270000|2025-02-12 20:31:10|185247|185157|185253.2|185163.2|185257.7|185167.7|185241.9|185151.9|12
1739392280000|2025-02-12 20:31:20|185248.6|185158.6|185246.8|185156.8|185251.6|185161.6|185244.5|185154.5|5
1739392290000|2025-02-12 20:31:30|185245|185155|185245|185155|185245|185155|185245|185155|1
1739392300000|2025-02-12 20:31:40|185236.4|185146.4|185244.7|185154.7|185244.7|185154.7|185236.4|185146.4|2
1739392320000|2025-02-12 20:32:00|185240.6|185150.6|185236.5|185146.5|185240.6|185150.6|185236.5|185146.5|2
1739392340000|2025-02-12 20:32:20|185240.4|185150.4|185244.1|185154.1|185244.2|185154.2|185240.4|185150.4|4
1739392370000|2025-02-12 20:32:50|185248|185158|185242.9|185152.9|185248|185158|185242.9|185152.9|3
1739392390000|2025-02-12 20:33:10|185239|185149|185239|185149|185239|185149|185239|185149|1
1739392400000|2025-02-12 20:33:20|185235.1|185145.1|185243.3|185153.3|185243.3|185153.3|185235.1|185145.1|2
1739392410000|2025-02-12 20:33:30|185239.5|185149.5|185239.9|185149.9|185239.9|185149.9|185239.5|185149.5|2
1739392420000|2025-02-12 20:33:40|185244.1|185154.1|185246.9|185156.9|185248.2|185158.2|185244.1|185154.1|3
1739392430000|2025-02-12 20:33:50|185251.7|185161.7|185251.9|185161.9|185253.4|185163.4|185246.4|185156.4|6
1739392460000|2025-02-12 20:34:20|185248.2|185158.2|185244.4|185154.4|185248.2|185158.2|185244.4|185154.4|2
1739392470000|2025-02-12 20:34:30|185235.2|185145.2|185235.2|185145.2|185235.2|185145.2|185235.2|185145.2|1
1739392480000|2025-02-12 20:34:40|185230.7|185140.7|185233.8|185143.8|185233.8|185143.8|185226.1|185136.1|4
1739392490000|2025-02-12 20:34:50|185230.1|185140.1|185230|185140|185233.4|185143.4|185225.4|185135.4|5
1739392500000|2025-02-12 20:35:00|185230.3|185140.3|185235.7|185145.7|185240.9|185150.9|185226.9|185136.9|6
1739392510000|2025-02-12 20:35:10|185240.7|185150.7|185237.1|185147.1|185240.7|185150.7|185237.1|185147.1|2
1739392520000|2025-02-12 20:35:20|185244.6|185154.6|185244.6|185154.6|185244.6|185154.6|185244.6|185154.6|1
1739392530000|2025-02-12 20:35:30|185239.6|185149.6|185229.5|185139.5|185239.6|185149.6|185227.1|185137.1|8
1739392540000|2025-02-12 20:35:40|185234|185144|185230.9|185140.9|185234|185144|185225.1|185135.1|8
1739392550000|2025-02-12 20:35:50|185231|185141|185232|185142|185232|185142|185229.8|185139.8|3
1739392560000|2025-02-12 20:36:00|185236.2|185146.2|185236.2|185146.2|185236.2|185146.2|185236.2|185146.2|1
1739392570000|2025-02-12 20:36:10|185230.9|185140.9|185221.1|185131.1|185230.9|185140.9|185221.1|185131.1|6
1739392580000|2025-02-12 20:36:20|185213|185123|185213|185123|185219.8|185129.8|185213|185123|5
1739392590000|2025-02-12 20:36:30|185216.8|185126.8|185232.9|185142.9|185232.9|185142.9|185216.8|185126.8|5
1739392600000|2025-02-12 20:36:40|185233.1|185143.1|185229.2|185139.2|185233.1|185143.1|185229.2|185139.2|2
1739392610000|2025-02-12 20:36:50|185233|185143|185232.1|185142.1|185233|185143|185228|185138|3
1739392620000|2025-02-12 20:37:00|185222|185132|185230.1|185140.1|185230.1|185140.1|185222|185132|3
1739392630000|2025-02-12 20:37:10|185235.6|185145.6|185237.5|185147.5|185237.5|185147.5|185235.6|185145.6|2
1739392640000|2025-02-12 20:37:20|185236|185146|185229.4|185139.4|185236|185146|185229.4|185139.4|4
1739392650000|2025-02-12 20:37:30|185224.6|185134.6|185224.6|185134.6|185224.6|185134.6|185224.6|185134.6|1
1739392660000|2025-02-12 20:37:40|185228.5|185138.5|185230.1|185140.1|185235.6|185145.6|185228.5|185138.5|7
1739392670000|2025-02-12 20:37:50|185230.9|185140.9|185240.2|185150.2|185240.2|185150.2|185230.9|185140.9|3
1739392680000|2025-02-12 20:38:00|185244|185154|185242.9|185152.9|185244|185154|185239.7|185149.7|3
1739392690000|2025-02-12 20:38:10|185239.2|185149.2|185245.7|185155.7|185245.7|185155.7|185239.2|185149.2|3
1739392700000|2025-02-12 20:38:20|185241.8|185151.8|185245.8|185155.8|185245.8|185155.8|185241.8|185151.8|2
1739392710000|2025-02-12 20:38:30|185241.5|185151.5|185237.2|185147.2|185241.5|185151.5|185237.2|185147.2|2
1739392740000|2025-02-12 20:39:00|185246.3|185156.3|185245.7|185155.7|185246.3|185156.3|185242.3|185152.3|3
1739392750000|2025-02-12 20:39:10|185241.9|185151.9|185237.1|185147.1|185246|185156|185237.1|185147.1|4
1739392760000|2025-02-12 20:39:20|185248.6|185158.6|185248.6|185158.6|185248.6|185158.6|185248.6|185158.6|1
1739392770000|2025-02-12 20:39:30|185244.3|185154.3|185248.5|185158.5|185248.5|185158.5|185243.2|185153.2|4
1739392780000|2025-02-12 20:39:40|185244.8|185154.8|185241|185151|185244.8|185154.8|185241|185151|2
1739392810000|2025-02-12 20:40:10|185241.6|185151.6|185239.1|185149.1|185241.6|185151.6|185239.1|185149.1|2
1739392820000|2025-02-12 20:40:20|185241.7|185151.7|185238.6|185148.6|185242.9|185152.9|185235.7|185145.7|7
1739392830000|2025-02-12 20:40:30|185236.5|185146.5|185238.9|185148.9|185240.2|185150.2|185233.9|185143.9|6
1739392850000|2025-02-12 20:40:50|185243|185153|185234.8|185144.8|185243|185153|185234.8|185144.8|3
1739392860000|2025-02-12 20:41:00|185239|185149|185243.2|185153.2|185243.2|185153.2|185239|185149|2
1739392890000|2025-02-12 20:41:30|185242.4|185152.4|185244.6|185154.6|185244.6|185154.6|185242.4|185152.4|2
1739392900000|2025-02-12 20:41:40|185246.9|185156.9|185246|185156|185250.9|185160.9|185246|185156|7
1739392910000|2025-02-12 20:41:50|185252.5|185162.5|185244.8|185154.8|185252.5|185162.5|185244.8|185154.8|3
1739392920000|2025-02-12 20:42:00|185248.6|185158.6|185244.5|185154.5|185248.8|185158.8|185244.5|185154.5|6
1739392930000|2025-02-12 20:42:10|185248.8|185158.8|185240.3|185150.3|185248.8|185158.8|185240.3|185150.3|3
1739392940000|2025-02-12 20:42:20|185249|185159|185248.9|185158.9|185249|185159|185244.9|185154.9|3
1739392960000|2025-02-12 20:42:40|185250.6|185160.6|185253.7|185163.7|185253.7|185163.7|185249|185159|3
1739392970000|2025-02-12 20:42:50|185248.8|185158.8|185243.3|185153.3|185251.5|185161.5|185243.3|185153.3|4
1739392980000|2025-02-12 20:43:00|185251|185161|185251|185161|185251|185161|185251|185161|1
1739393000000|2025-02-12 20:43:20|185259|185169|185276.7|185186.7|185284.1|185194.1|185259|185169|12
1739393010000|2025-02-12 20:43:30|185283.9|185193.9|185276|185186|185283.9|185193.9|185276|185186|3
1739393030000|2025-02-12 20:43:50|185275.1|185185.1|185281.7|185191.7|185290.6|185200.6|185275.1|185185.1|4
1739393040000|2025-02-12 20:44:00|185272.8|185182.8|185270|185180|185274.9|185184.9|185269.1|185179.1|4
1739393050000|2025-02-12 20:44:10|185271|185181|185262.6|185172.6|185272.1|185182.1|185259|185169|7
1739393060000|2025-02-12 20:44:20|185264.8|185174.8|185259.2|185169.2|185267.4|185177.4|185259.2|185169.2|5
1739393080000|2025-02-12 20:44:40|185255.4|185165.4|185259.2|185169.2|185259.2|185169.2|185255.4|185165.4|2
1739393090000|2025-02-12 20:44:50|185255.2|185165.2|185257.8|185167.8|185260.6|185170.6|185255.2|185165.2|5
1739393110000|2025-02-12 20:45:10|185254|185164|185248.6|185158.6|185254|185164|185248.6|185158.6|2
1739393120000|2025-02-12 20:45:20|185253|185163|185250.8|185160.8|185253.9|185163.9|185249.3|185159.3|5
1739393130000|2025-02-12 20:45:30|185254.9|185164.9|185249.7|185159.7|185254.9|185164.9|185245.8|185155.8|5
1739393140000|2025-02-12 20:45:40|185244.4|185154.4|185253.6|185163.6|185253.6|185163.6|185244.4|185154.4|3
1739393160000|2025-02-12 20:46:00|185258.4|185168.4|185254.7|185164.7|185258.4|185168.4|185254.2|185164.2|3
1739393170000|2025-02-12 20:46:10|185256.3|185166.3|185256.3|185166.3|185256.3|185166.3|185256.3|185166.3|1
1739393180000|2025-02-12 20:46:20|185265.5|185175.5|185265.5|185175.5|185265.5|185175.5|185265.5|185175.5|1
1739393190000|2025-02-12 20:46:30|185274.2|185184.2|185273.7|185183.7|185274.2|185184.2|185266.2|185176.2|5
1739393200000|2025-02-12 20:46:40|185269.7|185179.7|185265.6|185175.6|185276|185186|185257.4|185167.4|5
1739393210000|2025-02-12 20:46:50|185269.5|185179.5|185265.3|185175.3|185273.3|185183.3|185265.3|185175.3|3
1739393220000|2025-02-12 20:47:00|185273.4|185183.4|185269.3|185179.3|185273.4|185183.4|185269.3|185179.3|2
1739393230000|2025-02-12 20:47:10|185275|185185|185263.7|185173.7|185275|185185|185263.7|185173.7|3
1739393240000|2025-02-12 20:47:20|185259.9|185169.9|185263.7|185173.7|185264.4|185174.4|185259.6|185169.6|7
1739393250000|2025-02-12 20:47:30|185260|185170|185257.2|185167.2|185260|185170|185248.6|185158.6|5
1739393260000|2025-02-12 20:47:40|185253.4|185163.4|185253.4|185163.4|185253.4|185163.4|185253.4|185163.4|1
1739393270000|2025-02-12 20:47:50|185254.3|185164.3|185254.6|185164.6|185254.6|185164.6|185254.3|185164.3|2
1739393290000|2025-02-12 20:48:10|185255.6|185165.6|185261.1|185171.1|185261.1|185171.1|185255.6|185165.6|2
1739393310000|2025-02-12 20:48:30|185257|185167|185261.1|185171.1|185261.1|185171.1|185257|185167|2
1739393330000|2025-02-12 20:48:50|185265|185175|185260.5|185170.5|185268.8|185178.8|185260.5|185170.5|4
1739393350000|2025-02-12 20:49:10|185252.6|185162.6|185258.8|185168.8|185263.1|185173.1|185252.6|185162.6|8
1739393360000|2025-02-12 20:49:20|185254.4|185164.4|185246.7|185156.7|185254.4|185164.4|185246.7|185156.7|3
1739393370000|2025-02-12 20:49:30|185250.7|185160.7|185254.6|185164.6|185254.6|185164.6|185250.7|185160.7|2
1739393380000|2025-02-12 20:49:40|185250.8|185160.8|185247|185157|185250.8|185160.8|185247|185157|2
1739393390000|2025-02-12 20:49:50|185251.2|185161.2|185250.2|185160.2|185255.4|185165.4|185245.8|185155.8|8
1739393400000|2025-02-12 20:50:00|185245.7|185155.7|185227.3|185137.3|185245.7|185155.7|185227.3|185137.3|4
1739393410000|2025-02-12 20:50:10|185232.4|185142.4|185215.6|185125.6|185232.4|185142.4|185203.6|185113.6|8
1739393420000|2025-02-12 20:50:20|185222.3|185132.3|185222.1|185132.1|185222.3|185132.3|185218.3|185128.3|4
1739393430000|2025-02-12 20:50:30|185221.2|185131.2|185232.6|185142.6|185233.1|185143.1|185220.1|185130.1|11
1739393440000|2025-02-12 20:50:40|185228.6|185138.6|185238.5|185148.5|185240.7|185150.7|185228.6|185138.6|8
1739393450000|2025-02-12 20:50:50|185242.6|185152.6|185242.6|185152.6|185242.6|185152.6|185242.6|185152.6|1
1739393460000|2025-02-12 20:51:00|185246.6|185156.6|185262.8|185172.8|185263.2|185173.2|185246.1|185156.1|11
1739393480000|2025-02-12 20:51:20|185271.6|185181.6|185271.1|185181.1|185272.9|185182.9|185267.7|185177.7|9
1739393490000|2025-02-12 20:51:30|185266.6|185176.6|185262.1|185172.1|185266.6|185176.6|185262.1|185172.1|2
1739393510000|2025-02-12 20:51:50|185269.6|185179.6|185264|185174|185269.6|185179.6|185264|185174|6
1739393520000|2025-02-12 20:52:00|185267.8|185177.8|185272.4|185182.4|185272.6|185182.6|185264.1|185174.1|5
1739393530000|2025-02-12 20:52:10|185276.6|185186.6|185268.9|185178.9|185276.6|185186.6|185268.9|185178.9|3
1739393550000|2025-02-12 20:52:30|185272.7|185182.7|185271.5|185181.5|185276.4|185186.4|185271.5|185181.5|5
1739393560000|2025-02-12 20:52:40|185272.4|185182.4|185267.3|185177.3|185273.8|185183.8|185264.5|185174.5|8
1739393570000|2025-02-12 20:52:50|185271.1|185181.1|185261.6|185171.6|185271.1|185181.1|185261.6|185171.6|3
1739393580000|2025-02-12 20:53:00|185265.4|185175.4|185264.5|185174.5|185269.2|185179.2|185264.5|185174.5|3
1739393590000|2025-02-12 20:53:10|185263.9|185173.9|185267.9|185177.9|185267.9|185177.9|185263.9|185173.9|2
1739393620000|2025-02-12 20:53:40|185263.4|185173.4|185286.6|185196.6|185286.6|185196.6|185262.7|185172.7|8
1739393630000|2025-02-12 20:53:50|185278.7|185188.7|185278.7|185188.7|185278.7|185188.7|185278.7|185188.7|1
1739393650000|2025-02-12 20:54:10|185274.2|185184.2|185244.5|185154.5|185274.2|185184.2|185236.5|185146.5|4
1739393660000|2025-02-12 20:54:20|185254.5|185164.5|185259|185169|185263.5|185173.5|185254.3|185164.3|6
1739393670000|2025-02-12 20:54:30|185259.4|185169.4|185254.8|185164.8|185259.4|185169.4|185254.8|185164.8|5
1739393680000|2025-02-12 20:54:40|185262.7|185172.7|185254.8|185164.8|185262.7|185172.7|185254.8|185164.8|2
1739393690000|2025-02-12 20:54:50|185244.8|185154.8|185249|185159|185259.5|185169.5|185240.5|185150.5|7
1739393700000|2025-02-12 20:55:00|185239.7|185149.7|185231.6|185141.6|185240.7|185150.7|185223.6|185133.6|9
1739393710000|2025-02-12 20:55:10|185244.7|185154.7|185243.6|185153.6|185244.7|185154.7|185232.1|185142.1|9
1739393720000|2025-02-12 20:55:20|185251.4|185161.4|185252.1|185162.1|185262.1|185172.1|185239.8|185149.8|16
1739393730000|2025-02-12 20:55:30|185261.2|185171.2|185248|185158|185269.4|185179.4|185248|185158|6
1739393740000|2025-02-12 20:55:40|185259.7|185169.7|185249|185159|185259.7|185169.7|185249|185159|2
1739393750000|2025-02-12 20:55:50|185256.5|185166.5|185256.5|185166.5|185256.5|185166.5|185256.5|185166.5|1
1739393760000|2025-02-12 20:56:00|185248.7|185158.7|185256.5|185166.5|185256.5|185166.5|185248.7|185158.7|2
1739393770000|2025-02-12 20:56:10|185264.6|185174.6|185268.3|185178.3|185268.3|185178.3|185256.3|185166.3|3
1739393780000|2025-02-12 20:56:20|185260.7|185170.7|185270.6|185180.6|185270.6|185180.6|185260.7|185170.7|4
1739393800000|2025-02-12 20:56:40|185278.5|185188.5|185279.5|185189.5|185293.7|185203.7|185268.7|185178.7|11
1739393810000|2025-02-12 20:56:50|185288.6|185198.6|185279.1|185189.1|185288.6|185198.6|185271.5|185181.5|6
1739393820000|2025-02-12 20:57:00|185291|185201|185282.1|185192.1|185291.5|185201.5|185282.1|185192.1|4
1739393830000|2025-02-12 20:57:10|185291.4|185201.4|185285.6|185195.6|185291.4|185201.4|185277.7|185187.7|5
1739393840000|2025-02-12 20:57:20|185277.2|185187.2|185285.3|185195.3|185285.3|185195.3|185277.2|185187.2|2
1739393850000|2025-02-12 20:57:30|185304.2|185214.2|185306.7|185216.7|185311.9|185221.9|185304.2|185214.2|17
1739393860000|2025-02-12 20:57:40|185311.4|185221.4|185318.9|185228.9|185320.4|185230.4|185306.8|185216.8|18
1739393870000|2025-02-12 20:57:50|185307.8|185217.8|185299.9|185209.9|185312.1|185222.1|185298.2|185208.2|16
1739393880000|2025-02-12 20:58:00|185305.2|185215.2|185313.3|185223.3|185318.8|185228.8|185304.2|185214.2|29
1739393890000|2025-02-12 20:58:10|185312.9|185222.9|185317.1|185227.1|185325.6|185235.6|185303.7|185213.7|26
1739393900000|2025-02-12 20:58:20|185315.9|185225.9|185313.3|185223.3|185321.7|185231.7|185309.2|185219.2|21
1739393910000|2025-02-12 20:58:30|185316|185226|185319.6|185229.6|185323.4|185233.4|185306.2|185216.2|23
1739393920000|2025-02-12 20:58:40|185320.2|185230.2|185322|185232|185325.4|185235.4|185309.4|185219.4|39
1739393930000|2025-02-12 20:58:50|185327.3|185237.3|185326|185236|185327.3|185237.3|185316.3|185226.3|18
1739393940000|2025-02-12 20:59:00|185320.2|185230.2|185338.3|185248.3|185345.8|185255.8|185314.9|185224.9|34
1739393950000|2025-02-12 20:59:10|185339.7|185249.7|185348.8|185258.8|185349.8|185259.8|185328.1|185238.1|36
1739393960000|2025-02-12 20:59:20|185340.6|185250.6|185345|185255|185348.8|185258.8|185339.2|185249.2|6
1739393970000|2025-02-12 20:59:30|185339.1|185249.1|185346.6|185256.6|185351.2|185261.2|185329.7|185239.7|5
1739393990000|2025-02-12 20:59:50|185354.5|185264.5|185357.1|185267.1|185359.2|185269.2|185351.6|185261.6|4
1739394000000|2025-02-12 21:00:00|185366.2|185276.2|185326.1|185236.1|185366.2|185276.2|185326.1|185236.1|3
1739394010000|2025-02-12 21:00:10|185313|185223|185313|185223|185313|185223|185313|185223|1
1739394020000|2025-02-12 21:00:20|185327.2|185237.2|185327.2|185237.2|185327.2|185237.2|185327.2|185237.2|1
1739394030000|2025-02-12 21:00:30|185334.7|185244.7|185413.1|185323.1|185457.4|185367.4|185334.7|185244.7|15
1739394040000|2025-02-12 21:00:40|185405.4|185315.4|185399.1|185269.1|185408.5|185315.4|185375.1|185269.1|14
1739394050000|2025-02-12 21:00:50|185402.8|185272.8|185348.7|185218.7|185417.1|185287.1|185321.8|185191.8|28
1739394060000|2025-02-12 21:01:00|185352.1|185222.1|185378.9|185248.9|185378.9|185248.9|185349.8|185219.8|28
1739394070000|2025-02-12 21:01:10|185382.6|185252.6|185377.2|185247.2|185390.8|185260.8|185360.1|185230.1|34
1739394080000|2025-02-12 21:01:20|185375.9|185245.9|185380.5|185250.5|185398.1|185268.1|185372.5|185242.5|28
1739394090000|2025-02-12 21:01:30|185385.8|185255.8|185356.9|185226.9|185385.8|185255.8|185352.5|185222.5|14
1739394100000|2025-02-12 21:01:40|185354.7|185224.7|185356.3|185226.3|185363.1|185233.1|185354.1|185224.1|11
1739394110000|2025-02-12 21:01:50|185358.2|185228.2|185355.3|185225.3|185358.2|185228.2|185355.3|185225.3|6
1739394120000|2025-02-12 21:02:00|185357.6|185227.6|185375.9|185245.9|185381.8|185251.8|185357.6|185227.6|8
1739394130000|2025-02-12 21:02:10|185369.6|185239.6|185357.4|185227.4|185369.6|185239.6|185357.4|185227.4|9
1739394140000|2025-02-12 21:02:20|185360.7|185230.7|185355.6|185225.6|185360.7|185230.7|185351.3|185221.3|8
1739394150000|2025-02-12 21:02:30|185354.8|185224.8|185357.7|185227.7|185357.7|185227.7|185354.8|185224.8|3
1739394160000|2025-02-12 21:02:40|185358.8|185228.8|185359.6|185229.6|185359.6|185229.6|185358.8|185228.8|2
1739394170000|2025-02-12 21:02:50|185357.8|185227.8|185358.2|185228.2|185358.2|185228.2|185357.8|185227.8|2
1739394180000|2025-02-12 21:03:00|185360.5|185230.5|185359.7|185229.7|185361.6|185231.6|185356.2|185226.2|6
1739394190000|2025-02-12 21:03:10|185357.6|185227.6|185359.8|185229.8|185359.8|185229.8|185356.3|185226.3|5
1739394200000|2025-02-12 21:03:20|185363.2|185233.2|185363.2|185233.2|185363.8|185233.8|185363.2|185233.2|3
1739394210000|2025-02-12 21:03:30|185363.1|185233.1|185363|185233|185363.1|185233.1|185361.7|185231.7|3
1739394220000|2025-02-12 21:03:40|185361.5|185231.5|185363.1|185233.1|185363.1|185233.1|185361.5|185231.5|2
1739394230000|2025-02-12 21:03:50|185362.6|185232.6|185364.8|185234.8|185364.8|185234.8|185362.6|185232.6|2
1739394240000|2025-02-12 21:04:00|185367|185237|185380|185250|185380|185250|185367|185237|3
1739394250000|2025-02-12 21:04:10|185359.9|185229.9|185359.9|185229.9|185359.9|185229.9|185359.9|185229.9|1
1739394260000|2025-02-12 21:04:20|185361.9|185231.9|185361.9|185231.9|185361.9|185231.9|185361.9|185231.9|1
1739394270000|2025-02-12 21:04:30|185363.2|185233.2|185363.2|185233.2|185363.2|185233.2|185363.2|185233.2|1
1739394290000|2025-02-12 21:04:50|185370.5|185240.5|185375.1|185245.1|185375.1|185245.1|185370.5|185240.5|6
1739394300000|2025-02-12 21:05:00|185372.2|185242.2|185374.7|185244.7|185374.7|185244.7|185359.5|185229.5|16
1739394310000|2025-02-12 21:05:10|185373.5|185243.5|185374.6|185244.6|185374.6|185244.6|185371.4|185241.4|4
1739394330000|2025-02-12 21:05:30|185377.9|185247.9|185383.1|185253.1|185383.1|185253.1|185377.9|185247.9|2
1739394340000|2025-02-12 21:05:40|185381.3|185251.3|185381.3|185251.3|185381.3|185251.3|185381.3|185251.3|1
1739394360000|2025-02-12 21:06:00|185377.7|185247.7|185365.6|185235.6|185377.7|185247.7|185365.6|185235.6|3
1739394370000|2025-02-12 21:06:10|185369.1|185239.1|185368.4|185238.4|185371.1|185241.1|185368.4|185238.4|3
1739394380000|2025-02-12 21:06:20|185370.4|185240.4|185360.7|185230.7|185370.4|185240.4|185359.6|185229.6|7
1739394390000|2025-02-12 21:06:30|185358.6|185228.6|185348.3|185218.3|185358.6|185228.6|185346.2|185216.2|4
1739394400000|2025-02-12 21:06:40|185350.6|185220.6|185348.7|185218.7|185352.7|185222.7|185348.7|185218.7|4
1739394410000|2025-02-12 21:06:50|185346.2|185216.2|185348.8|185218.8|185348.8|185218.8|185346.2|185216.2|2
1739394420000|2025-02-12 21:07:00|185352.9|185222.9|185350|185220|185354.8|185224.8|185350|185220|3
1739394430000|2025-02-12 21:07:10|185353.3|185223.3|185353.3|185223.3|185353.3|185223.3|185353.3|185223.3|1
1739394440000|2025-02-12 21:07:20|185355.5|185225.5|185355.4|185225.4|185355.5|185225.5|185355.4|185225.4|2
1739394450000|2025-02-12 21:07:30|185352.4|185222.4|185351.9|185221.9|185354.5|185224.5|185350.4|185220.4|8
1739394460000|2025-02-12 21:07:40|185354.2|185224.2|185354.2|185224.2|185354.2|185224.2|185354.2|185224.2|1
1739394470000|2025-02-12 21:07:50|185352.2|185222.2|185348.3|185218.3|185352.2|185222.2|185347.4|185217.4|3
1739394480000|2025-02-12 21:08:00|185345.6|185215.6|185335.4|185205.4|185345.6|185215.6|185329|185199|8
1739394490000|2025-02-12 21:08:10|185336.1|185206.1|185341.7|185211.7|185343.7|185213.7|185336.1|185206.1|5
1739394500000|2025-02-12 21:08:20|185338.7|185208.7|185344.1|185214.1|185344.1|185214.1|185338.7|185208.7|3
1739394510000|2025-02-12 21:08:30|185346.4|185216.4|185342.6|185212.6|185347.9|185217.9|185342.6|185212.6|4
1739394520000|2025-02-12 21:08:40|185340.3|185210.3|185340.3|185210.3|185340.3|185210.3|185340.3|185210.3|1
1739394550000|2025-02-12 21:09:10|185337.1|185207.1|185337.1|185207.1|185339.2|185209.2|185337.1|185207.1|3
1739394560000|2025-02-12 21:09:20|185340|185210|185335.7|185205.7|185340|185210|185335.7|185205.7|2
1739394590000|2025-02-12 21:09:50|185339.3|185209.3|185350.7|185220.7|185350.7|185220.7|185339.3|185209.3|6
1739394600000|2025-02-12 21:10:00|185352|185222|185345|185215|185352|185222|185345|185215|2
1739394610000|2025-02-12 21:10:10|185344.4|185214.4|185340.9|185210.9|185344.4|185214.4|185340.9|185210.9|2
1739394620000|2025-02-12 21:10:20|185346.6|185216.6|185339.9|185209.9|185346.7|185216.7|185339.9|185209.9|3
1739394630000|2025-02-12 21:10:30|185344.5|185214.5|185340.9|185210.9|185344.5|185214.5|185339.9|185209.9|4
1739394640000|2025-02-12 21:10:40|185340.8|185210.8|185340.8|185210.8|185340.8|185210.8|185340.8|185210.8|1
1739394650000|2025-02-12 21:10:50|185345.1|185215.1|185341.1|185211.1|185347.6|185217.6|185341.1|185211.1|7
1739394660000|2025-02-12 21:11:00|185338.7|185208.7|185336.2|185206.2|185339.4|185209.4|185336.2|185206.2|4
1739394670000|2025-02-12 21:11:10|185339.2|185209.2|185335.8|185205.8|185339.2|185209.2|185335.8|185205.8|2
1739394680000|2025-02-12 21:11:20|185338.2|185208.2|185340.5|185210.5|185340.5|185210.5|185338.2|185208.2|2
1739394690000|2025-02-12 21:11:30|185343|185213|185341.6|185211.6|185346.1|185216.1|185340.1|185210.1|5
1739394700000|2025-02-12 21:11:40|185339.2|185209.2|185339.2|185209.2|185339.2|185209.2|185339.2|185209.2|1
1739394710000|2025-02-12 21:11:50|185341.5|185211.5|185341.5|185211.5|185341.5|185211.5|185341.5|185211.5|1
1739394720000|2025-02-12 21:12:00|185337.5|185207.5|185339.8|185209.8|185341|185211|185337.5|185207.5|3
1739394730000|2025-02-12 21:12:10|185336|185206|185336|185206|185336|185206|185336|185206|1
1739394740000|2025-02-12 21:12:20|185339.7|185209.7|185342.1|185212.1|185342.1|185212.1|185339.7|185209.7|2
1739394750000|2025-02-12 21:12:30|185342.4|185212.4|185344.9|185214.9|185348.6|185218.6|185342.4|185212.4|4
1739394760000|2025-02-12 21:12:40|185341.3|185211.3|185343.7|185213.7|185345.4|185215.4|185341.3|185211.3|3
1739394770000|2025-02-12 21:12:50|185345.3|185215.3|185345.3|185215.3|185345.3|185215.3|185345.3|185215.3|1
1739394780000|2025-02-12 21:13:00|185349.5|185219.5|185340.1|185210.1|185349.5|185219.5|185340.1|185210.1|8
1739394790000|2025-02-12 21:13:10|185341.3|185211.3|185339.1|185209.1|185342.7|185212.7|185339.1|185209.1|4
1739394820000|2025-02-12 21:13:40|185342.4|185212.4|185341|185211|185342.4|185212.4|185335.1|185205.1|3
1739394840000|2025-02-12 21:14:00|185340.9|185210.9|185337.8|185207.8|185340.9|185210.9|185337.8|185207.8|2
1739394890000|2025-02-12 21:14:50|185341|185211|185341.7|185211.7|185341.7|185211.7|185341|185211|2
1739394920000|2025-02-12 21:15:20|185330.6|185200.6|185321.4|185191.4|185330.6|185200.6|185308.6|185178.6|3
1739394930000|2025-02-12 21:15:30|185335.4|185205.4|185327|185197|185335.4|185205.4|185312.2|185182.2|6
1739394940000|2025-02-12 21:15:40|185316.3|185186.3|185325.2|185195.2|185325.2|185195.2|185316.3|185186.3|2
1739394950000|2025-02-12 21:15:50|185321.2|185191.2|185322.4|185192.4|185333.7|185203.7|185308.3|185178.3|9
1739394960000|2025-02-12 21:16:00|185323.2|185193.2|185309|185179|185334.5|185204.5|185307.7|185177.7|10
1739394970000|2025-02-12 21:16:10|185330.9|185200.9|185319.3|185189.3|185330.9|185200.9|185319.3|185189.3|2
1739394990000|2025-02-12 21:16:30|185306.7|185176.7|185306.7|185176.7|185306.7|185176.7|185306.7|185176.7|1
1739395020000|2025-02-12 21:17:00|185300|185170|185298|185168|185300.1|185170.1|185298|185168|3
1739395030000|2025-02-12 21:17:10|185295.2|185165.2|185294.8|185164.8|185298.3|185168.3|185294.8|185164.8|4
1739395040000|2025-02-12 21:17:20|185292.4|185162.4|185299.7|185169.7|185299.7|185169.7|185292.4|185162.4|3
1739395050000|2025-02-12 21:17:30|185287.4|185157.4|185287.4|185157.4|185287.4|185157.4|185287.4|185157.4|1
1739395070000|2025-02-12 21:17:50|185298.2|185168.2|185298.2|185168.2|185298.2|185168.2|185298.2|185168.2|1
1739395080000|2025-02-12 21:18:00|185303.6|185173.6|185320.2|185190.2|185320.2|185190.2|185303.6|185173.6|2
1739395120000|2025-02-12 21:18:40|185325.3|185195.3|185325.3|185195.3|185325.3|185195.3|185325.3|185195.3|1
1739395130000|2025-02-12 21:18:50|185326.4|185196.4|185319.3|185189.3|185326.4|185196.4|185319.3|185189.3|2
1739395140000|2025-02-12 21:19:00|185318.5|185188.5|185318.5|185188.5|185318.5|185188.5|185318.5|185188.5|1
1739395170000|2025-02-12 21:19:30|185331.3|185201.3|185328.4|185198.4|185331.3|185201.3|185328.4|185198.4|3
1739395180000|2025-02-12 21:19:40|185324.3|185194.3|185320.9|185190.9|185324.3|185194.3|185320.9|185190.9|2
1739395190000|2025-02-12 21:19:50|185317.1|185187.1|185317.1|185187.1|185317.1|185187.1|185317.1|185187.1|1
1739395230000|2025-02-12 21:20:30|185330.8|185200.8|185327.9|185197.9|185330.8|185200.8|185327.9|185197.9|2
1739395240000|2025-02-12 21:20:40|185339.7|185209.7|185339.7|185209.7|185339.7|185209.7|185339.7|185209.7|1
1739395280000|2025-02-12 21:21:20|185348.5|185218.5|185348.5|185218.5|185348.5|185218.5|185348.5|185218.5|1
1739395290000|2025-02-12 21:21:30|185339.4|185209.4|185339.4|185209.4|185339.4|185209.4|185339.4|185209.4|1
1739395330000|2025-02-12 21:22:10|185351.1|185221.1|185351.1|185221.1|185351.1|185221.1|185351.1|185221.1|1
1739395340000|2025-02-12 21:22:20|185354.8|185224.8|185337.8|185207.8|185354.8|185224.8|185334.4|185204.4|3
1739395350000|2025-02-12 21:22:30|185341.7|185211.7|185341.7|185211.7|185341.7|185211.7|185341.7|185211.7|1
1739395360000|2025-02-12 21:22:40|185330.4|185200.4|185318.9|185188.9|185330.4|185200.4|185318.9|185188.9|2
1739395370000|2025-02-12 21:22:50|185306.9|185176.9|185306.9|185176.9|185306.9|185176.9|185306.9|185176.9|1
1739395390000|2025-02-12 21:23:10|185318.7|185188.7|185318.7|185188.7|185318.7|185188.7|185318.7|185188.7|1
1739395430000|2025-02-12 21:23:50|185383.7|185144.6|185383.7|185144.6|185383.7|185144.6|185383.7|185144.6|1
1739395440000|2025-02-12 21:24:00|185377.8|185145.7|185378.9|185150|185378.9|185150|185377.8|185145.7|2
1739395450000|2025-02-12 21:24:10|185312.2|185182.2|185312.2|185182.2|185312.2|185182.2|185312.2|185182.2|1
1739395480000|2025-02-12 21:24:40|185377.8|185144.1|185361.4|185127.2|185377.8|185144.1|185359.6|185120.8|5
1739395490000|2025-02-12 21:24:50|185359.2|185126.1|185355.4|185124.7|185359.2|185126.1|185355.4|185124.7|2
1739395500000|2025-02-12 21:25:00|185354.4|185121.8|185302.4|185172.4|185364.1|185172.4|185302.4|185121.8|5
1739395530000|2025-02-12 21:25:30|185356|185124.1|185364|185126.4|185364|185126.4|185356|185123.6|3
1739395540000|2025-02-12 21:25:40|185365.6|185128.3|185317.8|185187.8|185373.9|185198.4|185317.8|185128.3|5
1739395550000|2025-02-12 21:25:50|185305.3|185175.3|185305.3|185175.3|185305.3|185175.3|185305.3|185175.3|1
1739395580000|2025-02-12 21:26:20|185356.8|185115.7|185358.3|185117.5|185362.3|185117.5|185354.3|185114.5|7
1739395590000|2025-02-12 21:26:30|185358.4|185114|185358.6|185116.2|185360.7|185116.2|185355.2|185106.6|9
1739395600000|2025-02-12 21:26:40|185357.9|185114.1|185302.2|185172.2|185357.9|185172.2|185302.2|185114.1|2
1739395610000|2025-02-12 21:26:50|185313.5|185183.5|185313.5|185183.5|185313.5|185183.5|185313.5|185183.5|1
1739395640000|2025-02-12 21:27:20|185381.1|185137.7|185381.1|185137.7|185381.1|185137.7|185381.1|185137.7|1
1739395650000|2025-02-12 21:27:30|185377.2|185136.7|185381.7|185139.1|185381.7|185139.5|185377.2|185136.7|3
1739395660000|2025-02-12 21:27:40|185379.9|185138.1|185380.2|185140.2|185380.2|185140.2|185379.9|185138.1|2
1739395670000|2025-02-12 21:27:50|185313.6|185183.6|185313.6|185183.6|185313.6|185183.6|185313.6|185183.6|1
1739395690000|2025-02-12 21:28:10|185325.1|185195.1|185325.1|185195.1|185325.1|185195.1|185325.1|185195.1|1
1739395700000|2025-02-12 21:28:20|185313.8|185183.8|185313.8|185183.8|185313.8|185183.8|185313.8|185183.8|1
1739395720000|2025-02-12 21:28:40|185298.9|185168.9|185298.9|185168.9|185298.9|185168.9|185298.9|185168.9|1
1739395750000|2025-02-12 21:29:10|185310.4|185180.4|185310.4|185180.4|185310.4|185180.4|185310.4|185180.4|1
1739395770000|2025-02-12 21:29:30|185297.8|185167.8|185297.8|185167.8|185297.8|185167.8|185297.8|185167.8|1
1739395790000|2025-02-12 21:29:50|185338.9|185208.9|185349.8|185219.8|185349.8|185219.8|185338.9|185208.9|2
1739395830000|2025-02-12 21:30:30|185350.9|185220.9|185353.7|185223.7|185353.7|185223.7|185350.9|185220.9|2
1739395840000|2025-02-12 21:30:40|185354.8|185224.8|185345.5|185215.5|185354.8|185224.8|185345.5|185215.5|2
1739395880000|2025-02-12 21:31:20|185352.7|185222.7|185351.2|185221.2|185352.7|185222.7|185351.2|185221.2|2
1739395890000|2025-02-12 21:31:30|185349|185219|185351.1|185221.1|185351.1|185221.1|185349|185219|2
1739395900000|2025-02-12 21:31:40|185344.3|185214.3|185344.3|185214.3|185344.3|185214.3|185344.3|185214.3|1
1739395910000|2025-02-12 21:31:50|185329.2|185199.2|185302.5|185172.5|185329.2|185199.2|185302.5|185172.5|3
1739395920000|2025-02-12 21:32:00|185290|185160|185249.2|185119.2|185290|185160|185249.2|185119.2|4
1739395940000|2025-02-12 21:32:20|185259.8|185129.8|185259.8|185129.8|185259.8|185129.8|185259.8|185129.8|1
1739395970000|2025-02-12 21:32:50|185272.3|185142.3|185283.9|185153.9|185283.9|185153.9|185272.3|185142.3|2
1739396010000|2025-02-12 21:33:30|185352.8|185101.8|185355|185101.9|185355|185101.9|185352.8|185101.8|2
1739396020000|2025-02-12 21:33:40|185355.1|185106.8|185357.4|185106.5|185360.2|185106.8|185355.1|185105.6|6
1739396030000|2025-02-12 21:33:50|185355.6|185103|185287.5|185157.5|185360|185157.5|185287.5|185095.3|4
1739396040000|2025-02-12 21:34:00|185275.5|185145.5|185275.5|185145.5|185275.5|185145.5|185275.5|185145.5|1
1739396050000|2025-02-12 21:34:10|185285.9|185155.9|185282.7|185152.7|185296.5|185166.5|185282.7|185152.7|3
1739396090000|2025-02-12 21:34:50|185363|185104.1|185356.1|185110.3|185363|185110.6|185356.1|185104.1|3
1739396110000|2025-02-12 21:35:10|185355.7|185110.7|185284|185154|185355.7|185164.9|185284|185110.7|3
1739396140000|2025-02-12 21:35:40|185370.2|185111.9|185370.2|185111.9|185370.2|185111.9|185370.2|185111.9|1
1739396160000|2025-02-12 21:36:00|185368.2|185111|185323|185193|185368.2|185193|185308.5|185111|3
1739396170000|2025-02-12 21:36:10|185312.3|185182.3|185312.3|185182.3|185312.3|185182.3|185312.3|185182.3|1
1739396210000|2025-02-12 21:36:50|185387.3|185123.8|185331|185201|185391.6|185201|185331|185123.8|3
1739396250000|2025-02-12 21:37:30|185389.4|185159.8|185389.4|185159.8|185389.4|185159.8|185389.4|185159.8|1
1739396260000|2025-02-12 21:37:40|185389.1|185160.1|185327.8|185197.8|185389.1|185197.8|185327.8|185160.1|2
1739396270000|2025-02-12 21:37:50|185317.4|185187.4|185317.4|185187.4|185317.4|185187.4|185317.4|185187.4|1
1739396310000|2025-02-12 21:38:30|185384.7|185143.2|185384.8|185139.9|185384.8|185143.2|185374.3|185132.6|6
1739396320000|2025-02-12 21:38:40|185378.5|185139.4|185379|185133.1|185379|185139.4|185378.5|185133.1|2
1739396330000|2025-02-12 21:38:50|185312.8|185182.8|185312.8|185182.8|185312.8|185182.8|185312.8|185182.8|1
1739396360000|2025-02-12 21:39:20|185369.6|185125.6|185369.6|185125.6|185369.6|185125.6|185369.6|185125.6|1
1739396370000|2025-02-12 21:39:30|185369.5|185125.7|185369.5|185125.7|185369.5|185125.7|185369.5|185125.7|1
1739396380000|2025-02-12 21:39:40|185312|185182|185312|185182|185312|185182|185312|185182|1
1739396400000|2025-02-12 21:40:00|185295.7|185165.7|185322.3|185192.3|185387.5|185192.3|185295.7|185165.7|3
1739396440000|2025-02-12 21:40:40|185398.5|185118.6|185385.4|185123|185398.5|185126.3|185385.4|185118.6|4
1739396450000|2025-02-12 21:40:50|185319.7|185189.7|185319.7|185189.7|185319.7|185189.7|185319.7|185189.7|1
1739396490000|2025-02-12 21:41:30|185391|185119.2|185391|185119.2|185391|185119.2|185391|185119.2|1
1739396500000|2025-02-12 21:41:40|185307.3|185177.3|185331.4|185201.4|185331.4|185201.4|185307.3|185177.3|3
1739396530000|2025-02-12 21:42:10|185429.5|185087.5|185430.1|185098.6|185430.1|185099.4|185428.6|185087.5|3
1739396540000|2025-02-12 21:42:20|185429.8|185098.9|185429.8|185098.9|185429.8|185098.9|185429.8|185098.9|1
1739396550000|2025-02-12 21:42:30|185319.2|185189.2|185319.2|185189.2|185319.2|185189.2|185319.2|185189.2|1
1739396570000|2025-02-12 21:42:50|185330.6|185200.6|185361.5|185231.5|185361.5|185231.5|185330.6|185200.6|2
1739396590000|2025-02-12 21:43:10|185348.5|185218.5|185348.5|185218.5|185348.5|185218.5|185348.5|185218.5|1
1739396620000|2025-02-12 21:43:40|185416.9|185138.4|185416.9|185138.4|185416.9|185138.4|185416.9|185138.4|1
1739396630000|2025-02-12 21:43:50|185416.6|185138.7|185416.6|185138.7|185416.6|185138.7|185416.6|185138.7|1
1739396640000|2025-02-12 21:44:00|185416.3|185139|185348.6|185218.6|185416.3|185218.6|185348.6|185139|2
1739396680000|2025-02-12 21:44:40|185420|185144.7|185420|185144.7|185420|185144.7|185420|185144.7|1
1739396690000|2025-02-12 21:44:50|185419.9|185144.9|185419.9|185144.9|185419.9|185144.9|185419.9|185144.9|1
1739396700000|2025-02-12 21:45:00|185441.2|185135|185393.8|185176|185441.2|185220|185350|185135|3
1739396720000|2025-02-12 21:45:20|185415.8|185198|185415.8|185198|185415.8|185198|185415.8|185198|1
1739396750000|2025-02-12 21:45:50|185447.9|185161.9|185451.2|185165|185451.7|185165|185447.9|185157.9|5
1739396760000|2025-02-12 21:46:00|185450.1|185158.3|185446.7|185144.6|185450.1|185158.3|185441.6|185144.4|6
1739396770000|2025-02-12 21:46:10|185444.8|185144.3|185405.9|185188.1|185447.3|185188.1|185405.9|185144|4
1739396810000|2025-02-12 21:46:50|185449.4|185169.5|185446.2|185167.5|185449.4|185169.5|185446.2|185167.5|2
1739396820000|2025-02-12 21:47:00|185445.5|185168.2|185445.5|185168.2|185445.5|185168.2|185445.5|185168.2|1
1739396830000|2025-02-12 21:47:10|185414.9|185197.1|185414.9|185197.1|185414.9|185197.1|185414.9|185197.1|1
1739396840000|2025-02-12 21:47:20|185433.7|185215.9|185398.8|185181|185433.7|185215.9|185398.8|185181|3
1739396850000|2025-02-12 21:47:30|185415.5|185197.7|185394.4|185176.6|185415.5|185197.7|185394.4|185176.6|3
1739396860000|2025-02-12 21:47:40|185412.9|185195.1|185434.2|185216.4|185434.2|185216.4|185412.9|185195.1|2
1739396870000|2025-02-12 21:47:50|185414.1|185196.3|185380.6|185162.8|185414.1|185196.3|185359.9|185142.1|4
1739396880000|2025-02-12 21:48:00|185362.7|185144.9|185456.1|185238.3|185456.1|185238.3|185362.7|185144.9|3
1739396890000|2025-02-12 21:48:10|185429.8|185212|185429.8|185212|185429.8|185212|185429.8|185212|1
1739396920000|2025-02-12 21:48:40|185513|185171|185509.9|185167.9|185513|185171|185507.9|185165.9|4
1739396940000|2025-02-12 21:49:00|185432.1|185214.3|185432.1|185214.3|185432.1|185214.3|185432.1|185214.3|1
1739396970000|2025-02-12 21:49:30|185508.9|185166.9|185508.9|185166.9|185508.9|185166.9|185508.9|185166.9|1
1739396980000|2025-02-12 21:49:40|185506.5|185164.5|185507.1|185165.1|185512.8|185170.8|185506.5|185164.5|3
1739396990000|2025-02-12 21:49:50|185510.2|185168.2|185505|185163|185510.2|185168.2|185503.2|185161.2|6
1739397000000|2025-02-12 21:50:00|185510.2|185168.2|185427|185209.2|185510.2|185209.2|185427|185168.2|2
1739397030000|2025-02-12 21:50:30|185523|185181|185523.2|185181.2|185523.9|185181.9|185521.1|185179.1|5
1739397040000|2025-02-12 21:50:40|185522.7|185180.7|185519.5|185177.5|185523.7|185181.7|185519.5|185177.5|4
1739397050000|2025-02-12 21:50:50|185523.5|185181.5|185443.8|185226|185523.5|185226|185443.8|185178.3|6
1739397060000|2025-02-12 21:51:00|185461.9|185244.1|185461.9|185244.1|185461.9|185244.1|185461.9|185244.1|1
1739397080000|2025-02-12 21:51:20|185449.5|185174.9|185419.2|185201.4|185449.5|185201.4|185370.2|185152.4|10
1739397090000|2025-02-12 21:51:30|185452.2|185234.4|185487|185269.2|185487|185269.2|185452.2|185234.4|2
1739397110000|2025-02-12 21:51:50|185418|185288|185389.3|185171.5|185425.6|185288|185389.3|185100|8
1739397120000|2025-02-12 21:52:00|185417|185100|185389.3|185171.5|185417|185171.5|185386.3|185100|7
1739397130000|2025-02-12 21:52:10|185414.5|185162.5|185389.3|185171.5|185417.1|185171.5|185386.3|185100|6
1739397140000|2025-02-12 21:52:20|185414.6|185162.5|185417|185100|185417|185171.5|185386.3|185100|7
1739397150000|2025-02-12 21:52:30|185389.3|185171.5|185389.3|185171.5|185417|185171.5|185386.3|185100|9
1739397160000|2025-02-12 21:52:40|185417.1|185100|185389.3|185171.5|185417.1|185171.5|185386.3|185100|6
1739397170000|2025-02-12 21:52:50|185417.1|185100|185386.3|185168.5|185417.1|185171.5|185386.3|185100|8
1739397180000|2025-02-12 21:53:00|185414.6|185162.5|185386.3|185168.5|185417|185171.5|185386.3|185100|8
1739397190000|2025-02-12 21:53:10|185414.6|185162.5|185386.3|185168.5|185417|185171.5|185386.3|185100|7
1739397200000|2025-02-12 21:53:20|185414.5|185162.5|185386.3|185168.5|185417|185171.5|185386.3|185100|8
1739397210000|2025-02-12 21:53:30|185417|185100|185386.3|185168.5|185417|185171.5|185386.3|185100|8
1739397220000|2025-02-12 21:53:40|185417|185100|185413.7|185187.5|185418.7|185187.5|185386.3|185100|9
1739397230000|2025-02-12 21:53:50|185416.9|185162.5|185360.7|185142.9|185416.9|185193.9|185355.7|185137.9|8
1739397240000|2025-02-12 21:54:00|185337.5|185084.2|185391.9|185174.1|185434.1|185193.3|185337.5|185084.2|9
1739397250000|2025-02-12 21:54:10|185360.7|185142.9|185391.9|185174.1|185436.2|185199.1|185360.4|185142.6|10
1739397260000|2025-02-12 21:54:20|185360.7|185142.9|185360.4|185142.6|185431.6|185184|185360.4|185142.6|9
1739397270000|2025-02-12 21:54:30|185391.9|185174.1|185360.4|185142.6|185426.1|185208.3|185337.5|185084.1|10
1739397280000|2025-02-12 21:54:40|185391.9|185174.1|185383.9|185166.1|185428.7|185210.9|185337.5|185085.7|12
1739397290000|2025-02-12 21:54:50|185360.7|185142.9|185400|185180.1|185427.2|185209.4|185360.4|185142.6|9
1739397300000|2025-02-12 21:55:00|185360.7|185142.9|185375.4|185157.6|185432.8|185196|185360.7|185100|6
1739397310000|2025-02-12 21:55:10|185391.9|185174.1|185373.1|185155.3|185421.9|185193.3|185373.1|185100|10
1739397320000|2025-02-12 21:55:20|185432.9|185100|185391.9|185174.1|185432.9|185184|185337.5|185087.1|10
1739397330000|2025-02-12 21:55:30|185367.9|185150.1|185396.7|185178.9|185432.8|185200.5|185367.9|185100|10
1739397340000|2025-02-12 21:55:40|185388.7|185170.9|185431.1|185100|185432.8|185200.5|185337.5|185079|12
1739397350000|2025-02-12 21:55:50|185423.5|185205.7|185391.9|185174.1|185430.1|185205.7|185360.4|185100|6
1739397360000|2025-02-12 21:56:00|185360.7|185142.9|185360.4|185142.6|185420.7|185202.4|185337.5|185081.8|10
1739397370000|2025-02-12 21:56:10|185431.8|185212.5|185365.5|185147.7|185446.4|185228.6|185360.4|185142.6|11
1739397380000|2025-02-12 21:56:20|185424.7|185206.9|185365.5|185147.7|185469.8|185252|185365.5|185147.7|10
1739397390000|2025-02-12 21:56:30|185408.9|185191.1|185365.5|185147.7|185466.1|185248.3|185365.5|185147.7|7
1739397420000|2025-02-12 21:57:00|185393.1|185117.9|185421|185079|185421|185117.9|185393.1|185079|2
1739397520000|2025-02-12 21:58:40|185387.4|185045.4|185405.6|185063.6|185405.6|185063.6|185387.4|185045.4|2
1739397530000|2025-02-12 21:58:50|185372.6|185030.6|185421|185079|185421|185079|185372.6|185030.6|8
1739397540000|2025-02-12 21:59:00|185385|185043|185408.5|185066.5|185421|185079|185385|185043|7
1739397550000|2025-02-12 21:59:10|185372.6|185030.6|185387.4|185045.4|185387.4|185045.4|185372.6|185030.6|2
1739397570000|2025-02-12 21:59:30|185391.4|185049.4|185421|185079|185421|185079|185391.4|185049.4|2
1739397590000|2025-02-12 21:59:50|185407|185065|185471|185129|185471|185129|185407|185065|6
1739401210000|2025-02-12 23:00:10|185327.3|184985.3|185327.3|184985.3|185327.3|184985.3|185327.3|184985.3|1
1739401320000|2025-02-12 23:02:00|185319.2|184977.2|185319.2|184977.2|185319.2|184977.2|185319.2|184977.2|1
1739401370000|2025-02-12 23:02:50|185318.9|184976.9|185318.9|184976.9|185318.9|184976.9|185318.9|184976.9|1
1739401410000|2025-02-12 23:03:30|185377.3|185035.3|185377.3|185035.3|185377.3|185035.3|185377.3|185035.3|1
1739401440000|2025-02-12 23:04:00|185383.5|185041.5|185383.5|185041.5|185383.5|185041.5|185383.5|185041.5|1
1739401590000|2025-02-12 23:06:30|185277.5|185147.5|185277.5|185147.5|185277.5|185147.5|185277.5|185147.5|1
1739401600000|2025-02-12 23:06:40|185268.3|185138.3|185374.2|185032.2|185374.2|185138.3|185268.3|185032.2|2
1739401660000|2025-02-12 23:07:40|185383.5|185041.5|185383.5|185041.5|185383.5|185041.5|185383.5|185041.5|1
1739401680000|2025-02-12 23:08:00|185310.9|184968.9|185310.9|184968.9|185310.9|184968.9|185310.9|184968.9|1
1739401730000|2025-02-12 23:08:50|185321|184979|185321|184979|185321|184979|185321|184979|1
1739401790000|2025-02-12 23:09:50|185316.7|184974.7|185316.7|184974.7|185316.7|184974.7|185316.7|184974.7|1
1739401840000|2025-02-12 23:10:40|185322.1|184980.1|185322.1|184980.1|185322.1|184980.1|185322.1|184980.1|1
1739401900000|2025-02-12 23:11:40|185323|184981|185323|184981|185323|184981|185323|184981|1
1739401950000|2025-02-12 23:12:30|185323.7|184981.7|185323.7|184981.7|185323.7|184981.7|185323.7|184981.7|1
1739402010000|2025-02-12 23:13:30|185323|184981|185323|184981|185323|184981|185323|184981|1
1739402060000|2025-02-12 23:14:20|185321.9|184979.9|185321.9|184979.9|185321.9|184979.9|185321.9|184979.9|1
1739402120000|2025-02-12 23:15:20|185332.6|184990.6|185332.6|184990.6|185332.6|184990.6|185332.6|184990.6|1
1739402170000|2025-02-12 23:16:10|185322.8|184980.8|185322.8|184980.8|185322.8|184980.8|185322.8|184980.8|1
1739402230000|2025-02-12 23:17:10|185322.4|184980.4|185322.4|184980.4|185322.4|184980.4|185322.4|184980.4|1
1739402280000|2025-02-12 23:18:00|185311.4|184969.4|185311.4|184969.4|185311.4|184969.4|185311.4|184969.4|1
1739402340000|2025-02-12 23:19:00|185323.5|184981.5|185323.5|184981.5|185323.5|184981.5|185323.5|184981.5|1
1739402390000|2025-02-12 23:19:50|185316.7|184974.7|185316.7|184974.7|185316.7|184974.7|185316.7|184974.7|1
1739402450000|2025-02-12 23:20:50|185323.9|184981.9|185323.9|184981.9|185323.9|184981.9|185323.9|184981.9|1
1739402500000|2025-02-12 23:21:40|185322.3|184980.3|185322.3|184980.3|185322.3|184980.3|185322.3|184980.3|1
1739402560000|2025-02-12 23:22:40|185323.5|184981.5|185323.5|184981.5|185323.5|184981.5|185323.5|184981.5|1
1739402610000|2025-02-12 23:23:30|185326|184984|185326|184984|185326|184984|185326|184984|1
1739402720000|2025-02-12 23:25:20|185322.3|184980.3|185322.3|184980.3|185322.3|184980.3|185322.3|184980.3|1
1739402780000|2025-02-12 23:26:20|185313.1|184971.1|185313.1|184971.1|185313.1|184971.1|185313.1|184971.1|1
1739402830000|2025-02-12 23:27:10|185316.4|184974.4|185316.4|184974.4|185316.4|184974.4|185316.4|184974.4|1
1739402940000|2025-02-12 23:29:00|185316.3|184974.3|185316.3|184974.3|185316.3|184974.3|185316.3|184974.3|1
1739403000000|2025-02-12 23:30:00|185326|184984|185326|184984|185326|184984|185326|184984|1
1739403070000|2025-02-12 23:31:10|185253.5|185035.7|185253.5|185035.7|185253.5|185035.7|185253.5|185035.7|1
1739403130000|2025-02-12 23:32:10|185263.9|185046.1|185263.9|185046.1|185263.9|185046.1|185263.9|185046.1|1
1739403180000|2025-02-12 23:33:00|185258.9|185041.1|185258.9|185041.1|185258.9|185041.1|185258.9|185041.1|1
1739403240000|2025-02-12 23:34:00|185257.3|185039.5|185257.3|185039.5|185257.3|185039.5|185257.3|185039.5|1
1739403290000|2025-02-12 23:34:50|185255.2|185037.4|185255.2|185037.4|185255.2|185037.4|185255.2|185037.4|1
1739403350000|2025-02-12 23:35:50|185263.9|185046.1|185263.9|185046.1|185263.9|185046.1|185263.9|185046.1|1
1739403400000|2025-02-12 23:36:40|185243.9|185026.1|185243.9|185026.1|185243.9|185026.1|185243.9|185026.1|1
1739403510000|2025-02-12 23:38:30|185239.8|185022|185239.8|185022|185239.8|185022|185239.8|185022|1
1739403560000|2025-02-12 23:39:20|185243.9|185026.1|185243.9|185026.1|185243.9|185026.1|185243.9|185026.1|1
1739403640000|2025-02-12 23:40:40|185263.9|185046.1|185251.8|185034|185263.9|185046.1|185235.3|185017.5|4
1739403700000|2025-02-12 23:41:40|185243.9|185026.1|185243.9|185026.1|185243.9|185026.1|185243.9|185026.1|1
1739403710000|2025-02-12 23:41:50|185198.4|185068.4|185198.4|185068.4|185198.4|185068.4|185198.4|185068.4|1
1739403740000|2025-02-12 23:42:20|185221.3|185091.3|185191.3|185061.3|185221.3|185091.3|185191.3|185061.3|2
1739403790000|2025-02-12 23:43:10|185197.9|185067.9|185197.9|185067.9|185197.9|185067.9|185197.9|185067.9|1
1739403830000|2025-02-12 23:43:50|185285.5|184943.5|185285.5|184943.5|185285.5|184943.5|185285.5|184943.5|1
1739403840000|2025-02-12 23:44:00|185285.6|184943.6|185285.6|184943.6|185285.6|184943.6|185285.6|184943.6|1
1739403850000|2025-02-12 23:44:10|185284.8|184942.8|185191.6|185061.6|185284.8|185091.3|185191.6|184942.8|5
1739403860000|2025-02-12 23:44:20|185234.9|185104.9|185287.6|185157.6|185287.6|185157.6|185234.9|185104.9|2
1739403900000|2025-02-12 23:45:00|185393.5|185051.5|185393.5|185051.5|185393.5|185051.5|185393.5|185051.5|1
1739403920000|2025-02-12 23:45:20|185393.6|185051.6|185287.6|185157.6|185393.6|185157.6|185287.6|185051.6|2
1739403950000|2025-02-12 23:45:50|185481.9|185139.9|185481.9|185139.9|185481.9|185139.9|185481.9|185139.9|1
1739403960000|2025-02-12 23:46:00|185482|185140|185472.7|185130.7|185482|185140|185472.7|185130.7|2
1739403970000|2025-02-12 23:46:10|185472.5|185130.5|185278.2|185148.2|185472.5|185148.2|185278.2|185130.5|2
1739404000000|2025-02-12 23:46:40|185472.5|185130.5|185472.5|185130.5|185472.5|185130.5|185472.5|185130.5|1
1739404030000|2025-02-12 23:47:10|185278.2|185148.2|185278.2|185148.2|185278.2|185148.2|185278.2|185148.2|1
1739404070000|2025-02-12 23:47:50|185472.5|185130.5|185472.5|185130.5|185472.5|185130.5|185472.5|185130.5|1
1739404080000|2025-02-12 23:48:00|185278.2|185148.2|185278.2|185148.2|185278.2|185148.2|185278.2|185148.2|1
1739404120000|2025-02-12 23:48:40|185471.2|185129.2|185474.1|185132.1|185474.1|185132.1|185471.2|185129.2|3
1739404140000|2025-02-12 23:49:00|185278.2|185148.2|185278.2|185148.2|185278.2|185148.2|185278.2|185148.2|1
1739404170000|2025-02-12 23:49:30|185472|185130|185472|185130|185472|185130|185472|185130|1
1739404190000|2025-02-12 23:49:50|185278.2|185148.2|185278.2|185148.2|185278.2|185148.2|185278.2|185148.2|1
1739404230000|2025-02-12 23:50:30|185472|185130|185472|185130|185472|185130|185472|185130|1
1739404250000|2025-02-12 23:50:50|185469.9|185127.9|185278.2|185148.2|185469.9|185148.2|185278.2|185127.9|2
1739404270000|2025-02-12 23:51:10|185287.5|185157.5|185287.5|185157.5|185287.5|185157.5|185287.5|185157.5|1
1739404310000|2025-02-12 23:51:50|185471.1|185129.1|185471.1|185129.1|185471.1|185129.1|185471.1|185129.1|1
1739404320000|2025-02-12 23:52:00|185471|185129|185471|185129|185471|185129|185471|185129|1
1739404330000|2025-02-12 23:52:10|185278.2|185148.2|185278.2|185148.2|185278.2|185148.2|185278.2|185148.2|1
1739404370000|2025-02-12 23:52:50|185468.7|185126.7|185468.7|185126.7|185468.7|185126.7|185468.7|185126.7|1
1739404380000|2025-02-12 23:53:00|185468.8|185126.8|185354.8|185224.8|185468.8|185224.8|185354.8|185126.8|2
1739404400000|2025-02-12 23:53:20|185330.9|185200.9|185310.8|185180.8|185330.9|185200.9|185302.9|185172.9|3
1739404430000|2025-02-12 23:53:50|185413.5|185071.5|185413.5|185071.5|185413.5|185071.5|185413.5|185071.5|1
1739404440000|2025-02-12 23:54:00|185290|185160|185305.8|185175.8|185305.8|185175.8|185290|185160|2
1739404500000|2025-02-12 23:55:00|185424.8|185082.8|185315|185185|185424.8|185185|185315|185081.3|3
1739404550000|2025-02-12 23:55:50|185423.3|185081.3|185315|185185|185423.3|185185|185315|185081.3|2
1739404600000|2025-02-12 23:56:40|185423.3|185081.3|185423.3|185081.3|185423.3|185081.3|185423.3|185081.3|1
1739404610000|2025-02-12 23:56:50|185315|185185|185315|185185|185315|185185|185315|185185|1
1739404710000|2025-02-12 23:58:30|185423.3|185081.3|185423.3|185081.3|185423.3|185081.3|185423.3|185081.3|1
1739404720000|2025-02-12 23:58:40|185420.9|185078.9|185315|185185|185420.9|185185|185315|185078.9|2
1739404760000|2025-02-12 23:59:20|185421.3|185079.3|185421.3|185079.3|185421.3|185079.3|185421.3|185079.3|1
1739404770000|2025-02-12 23:59:30|185315|185185|185315|185185|185315|185185|185315|185185|1
1739404800000|2025-02-13 00:00:00|185327.9|185197.9|185325.2|185195.2|185327.9|185197.9|185301.4|185171.4|6
1739404810000|2025-02-13 00:00:10|185280.3|185150.3|185265.1|185135.1|185280.3|185150.3|185240.3|185110.3|12
1739404820000|2025-02-13 00:00:20|185285.1|185155.1|185265.1|185135.1|185285.1|185155.1|185265.1|185135.1|3
1739404830000|2025-02-13 00:00:30|185281.3|185151.3|185220|185090|185281.3|185151.3|185220|185090|3
1739404870000|2025-02-13 00:01:10|185330.2|184988.2|185330.2|184988.2|185330.2|184988.2|185330.2|184988.2|1
1739404880000|2025-02-13 00:01:20|185327.6|184985.6|185327.6|184985.6|185327.6|184985.6|185327.6|184985.6|1
1739404890000|2025-02-13 00:01:30|185229.1|185099.1|185229.1|185099.1|185229.1|185099.1|185229.1|185099.1|1
1739404920000|2025-02-13 00:02:00|185323.9|184981.9|185325.2|184983.2|185332.6|184990.6|185323.9|184981.9|3
1739404930000|2025-02-13 00:02:10|185323.7|184981.7|185323.7|184981.7|185323.7|184981.7|185323.7|184981.7|1
1739404940000|2025-02-13 00:02:20|185227.8|185097.8|185227.8|185097.8|185227.8|185097.8|185227.8|185097.8|1
1739404980000|2025-02-13 00:03:00|185325.5|184983.5|185323.3|184981.3|185325.5|184983.5|185322.2|184980.2|4
1739404990000|2025-02-13 00:03:10|185322.4|184980.4|185322.4|184980.4|185322.4|184980.4|185322.4|184980.4|1
1739405000000|2025-02-13 00:03:20|185227|185097|185227|185097|185227|185097|185227|185097|1
1739405030000|2025-02-13 00:03:50|185316.8|184974.8|185316.8|184974.8|185316.8|184974.8|185316.8|184974.8|1
1739405040000|2025-02-13 00:04:00|185317.7|184975.7|185316.9|184974.9|185317.7|184975.7|185316.9|184974.9|2
1739405050000|2025-02-13 00:04:10|185312.5|184970.5|185228.6|185098.6|185316.6|185098.6|185228.6|184970.5|3
1739405070000|2025-02-13 00:04:30|185214.9|185084.9|185214.9|185084.9|185214.9|185084.9|185214.9|185084.9|1
1739405090000|2025-02-13 00:04:50|185227.9|185097.9|185227.9|185097.9|185227.9|185097.9|185227.9|185097.9|1
1739405120000|2025-02-13 00:05:20|185309.9|184967.9|185309.9|184967.9|185309.9|184967.9|185309.9|184967.9|1
1739405130000|2025-02-13 00:05:30|185307.7|184965.7|185308.2|184966.2|185309|184967|185307.7|184965.7|3
1739405140000|2025-02-13 00:05:40|185309.5|184967.5|185308.5|184966.5|185309.5|184967.5|185308.4|184966.4|3
1739405150000|2025-02-13 00:05:50|185309.2|184967.2|185224.1|185094.1|185309.2|185094.1|185224.1|184967.2|2
1739405180000|2025-02-13 00:06:20|185338.4|184996.4|185338.4|184996.4|185338.4|184996.4|185338.4|184996.4|1
1739405200000|2025-02-13 00:06:40|185231.5|185101.5|185231.5|185101.5|185231.5|185101.5|185231.5|185101.5|1
1739405230000|2025-02-13 00:07:10|185332.4|184990.4|185332.4|184990.4|185332.4|184990.4|185332.4|184990.4|1
1739405250000|2025-02-13 00:07:30|185331.5|184989.5|185327.3|184985.3|185331.5|184989.5|185327.3|184985.3|4
1739405260000|2025-02-13 00:07:40|185232.7|185102.7|185232.7|185102.7|185232.7|185102.7|185232.7|185102.7|1
1739405290000|2025-02-13 00:08:10|185325.1|184983.1|185325.1|184983.1|185325.1|184983.1|185325.1|184983.1|1
1739405310000|2025-02-13 00:08:30|185232|185102|185232|185102|185232|185102|185232|185102|1
1739405340000|2025-02-13 00:09:00|185216.9|185086.9|185216.9|185086.9|185216.9|185086.9|185216.9|185086.9|1
1739405380000|2025-02-13 00:09:40|185321.9|184979.9|185324.9|184982.9|185324.9|184982.9|185319.9|184977.9|3
1739405390000|2025-02-13 00:09:50|185330.7|184988.7|185232.1|185102.1|185331.5|185102.1|185232.1|184986.7|6
1739405420000|2025-02-13 00:10:20|185284.9|185154.9|185284.9|185154.9|185284.9|185154.9|185284.9|185154.9|1
1739405430000|2025-02-13 00:10:30|185270.3|185140.3|185270.3|185140.3|185270.3|185140.3|185270.3|185140.3|1
1739405470000|2025-02-13 00:11:10|185397.4|185055.4|185397.4|185055.4|185397.4|185055.4|185397.4|185055.4|1
1739405480000|2025-02-13 00:11:20|185277.4|185147.4|185277.4|185147.4|185277.4|185147.4|185277.4|185147.4|1
1739405510000|2025-02-13 00:11:50|185397.4|185055.4|185397.5|185060.3|185398.7|185060.3|185397.4|185055.4|3
1739405530000|2025-02-13 00:12:10|185396.5|185061.4|185392.6|185064.9|185396.5|185064.9|185392.6|185061.4|2
1739405540000|2025-02-13 00:12:20|185391.5|185066.1|185277.7|185147.7|185391.5|185147.7|185277.7|185066.1|2
1739405580000|2025-02-13 00:13:00|185382.7|185067.6|185379.6|185067.6|185382.7|185067.6|185379.6|185067.6|2
1739405590000|2025-02-13 00:13:10|185277.5|185147.5|185277.5|185147.5|185277.5|185147.5|185277.5|185147.5|1
1739405630000|2025-02-13 00:13:50|185377.8|185074.7|185375.6|185072.5|185377.8|185074.7|185375.6|185072.5|2
1739405650000|2025-02-13 00:14:10|185374.4|185073.7|185276|185146|185374.4|185146|185276|185073.7|2
1739405690000|2025-02-13 00:14:50|185372.3|185075.8|185372.3|185075.8|185372.3|185075.8|185372.3|185075.8|1
1739405700000|2025-02-13 00:15:00|185371.9|185076.2|185273.9|185143.9|185371.9|185143.9|185273.9|185076.2|2
1739405740000|2025-02-13 00:15:40|185371.9|185079.7|185371.9|185079.7|185371.9|185079.7|185371.9|185079.7|1
1739405750000|2025-02-13 00:15:50|185371.6|185080.1|185369.2|185078.3|185371.6|185080.1|185369.2|185078.3|2
1739405760000|2025-02-13 00:16:00|185273.3|185143.3|185273.3|185143.3|185273.3|185143.3|185273.3|185143.3|1
1739405790000|2025-02-13 00:16:30|185367.5|185079.9|185367.5|185079.9|185367.5|185079.9|185367.5|185079.9|1
1739405810000|2025-02-13 00:16:50|185367.3|185080.1|185273.2|185143.2|185367.3|185143.2|185273.2|185080.1|2
1739405850000|2025-02-13 00:17:30|185365.6|185080.4|185365.6|185080.4|185365.6|185080.4|185365.6|185080.4|1
1739405860000|2025-02-13 00:17:40|185365.3|185080.8|185364.9|185080.8|185375.8|185080.8|185362.9|185078.3|4
1739405870000|2025-02-13 00:17:50|185274.4|185144.4|185274.4|185144.4|185274.4|185144.4|185274.4|185144.4|1
1739405900000|2025-02-13 00:18:20|185365.9|185078.6|185380.3|185064.4|185380.3|185078.6|185365.9|185064.4|2
1739405910000|2025-02-13 00:18:30|185376.9|185071.5|185376.9|185071.5|185376.9|185071.5|185376.9|185071.5|1
1739405920000|2025-02-13 00:18:40|185274.7|185144.7|185274.7|185144.7|185274.7|185144.7|185274.7|185144.7|1
1739405960000|2025-02-13 00:19:20|185374.8|185077.5|185248.1|185118.1|185374.8|185118.1|185248.1|185077.5|2
1739406000000|2025-02-13 00:20:00|185359|185017|185359|185017|185359|185017|185359|185017|1
1739406010000|2025-02-13 00:20:10|185256.3|185126.3|185256.3|185126.3|185256.3|185126.3|185256.3|185126.3|1
1739406050000|2025-02-13 00:20:50|185354.1|185012.1|185358.7|185016.7|185358.7|185016.7|185354.1|185012.1|3
1739406070000|2025-02-13 00:21:10|185256.1|185126.1|185256.1|185126.1|185256.1|185126.1|185256.1|185126.1|1
1739406110000|2025-02-13 00:21:50|185358.2|185016.2|185358.8|185016.8|185358.8|185016.8|185356.6|185014.6|3
1739406120000|2025-02-13 00:22:00|185256.1|185126.1|185256.1|185126.1|185256.1|185126.1|185256.1|185126.1|1
1739406180000|2025-02-13 00:23:00|185358.8|185016.8|185256.2|185126.2|185358.8|185126.2|185256.2|185016.8|2
1739406210000|2025-02-13 00:23:30|185357.7|185015.7|185357.2|185015.2|185357.7|185015.7|185357.2|185015.2|2
1739406230000|2025-02-13 00:23:50|185256.1|185126.1|185256.1|185126.1|185256.1|185126.1|185256.1|185126.1|1
1739406270000|2025-02-13 00:24:30|185354.4|185012.4|185354.4|185012.4|185354.4|185012.4|185354.4|185012.4|1
1739406290000|2025-02-13 00:24:50|185256.1|185126.1|185256.1|185126.1|185256.1|185126.1|185256.1|185126.1|1
1739406340000|2025-02-13 00:25:40|185354.4|185012.4|185256.3|185126.3|185354.4|185126.3|185256.3|185012.4|2
1739406360000|2025-02-13 00:26:00|185240.8|185110.8|185240.8|185110.8|185240.8|185110.8|185240.8|185110.8|1
1739406400000|2025-02-13 00:26:40|185351.1|185009.1|185350.1|185008.1|185354.5|185012.5|185350.1|185008.1|4
1739406410000|2025-02-13 00:26:50|185348.1|185006.1|185245.9|185115.9|185350.8|185115.9|185245.9|185006.1|4
1739406450000|2025-02-13 00:27:30|185346.3|185004.3|185346.3|185004.3|185346.3|185004.3|185346.3|185004.3|1
1739406470000|2025-02-13 00:27:50|185348.4|185006.4|185245.9|185115.9|185348.4|185115.9|185245.9|185006.4|2
1739406480000|2025-02-13 00:28:00|185398.1|185097.7|185352.3|185010.3|185398.1|185097.7|185352.3|185010.3|2
1739406490000|2025-02-13 00:28:10|185248|185118|185246.7|185116.7|185248|185118|185246.7|185116.7|2
1739406550000|2025-02-13 00:29:10|185352.3|185010.3|185247.7|185117.7|185352.3|185117.7|185247.7|185010.3|2
1739406590000|2025-02-13 00:29:50|185352.3|185010.3|185352.3|185010.3|185352.3|185010.3|185352.3|185010.3|1
1739406600000|2025-02-13 00:30:00|185247.1|185117.1|185247.1|185117.1|185247.1|185117.1|185247.1|185117.1|1
1739406640000|2025-02-13 00:30:40|185351.5|185009.5|185351.5|185009.5|185351.5|185009.5|185351.5|185009.5|1
1739406650000|2025-02-13 00:30:50|185352.9|185010.9|185355.3|185013.3|185355.3|185013.3|185352.9|185010.9|2
1739406660000|2025-02-13 00:31:00|185246.8|185116.8|185246.8|185116.8|185246.8|185116.8|185246.8|185116.8|1
1739406700000|2025-02-13 00:31:40|185353.8|185011.8|185353.8|185011.8|185353.8|185011.8|185353.8|185011.8|1
1739406710000|2025-02-13 00:31:50|185246.9|185116.9|185246.9|185116.9|185246.9|185116.9|185246.9|185116.9|1
1739406760000|2025-02-13 00:32:40|185355.4|185013.4|185355.4|185013.4|185355.4|185013.4|185355.4|185013.4|1
1739406770000|2025-02-13 00:32:50|185352.2|185010.2|185246.8|185116.8|185352.2|185116.8|185246.8|185010.2|2
1739406810000|2025-02-13 00:33:30|185353.2|185011.2|185353.2|185011.2|185353.2|185011.2|185353.2|185011.2|1
1739406820000|2025-02-13 00:33:40|185247|185117|185247|185117|185247|185117|185247|185117|1
1739406860000|2025-02-13 00:34:20|185353.2|185011.2|185353.2|185011.2|185353.2|185011.2|185353.2|185011.2|1
1739406880000|2025-02-13 00:34:40|185246.5|185116.5|185246.5|185116.5|185246.5|185116.5|185246.5|185116.5|1
1739406920000|2025-02-13 00:35:20|185353.9|185011.9|185353.9|185011.9|185353.9|185011.9|185353.9|185011.9|1
1739406930000|2025-02-13 00:35:30|185352.4|185010.4|185247.1|185117.1|185353.5|185117.1|185247.1|185010.4|3
1739406980000|2025-02-13 00:36:20|185353.5|185011.5|185352.1|185010.1|185353.5|185011.5|185352.1|185010.1|2
1739406990000|2025-02-13 00:36:30|185246.6|185116.6|185246.6|185116.6|185246.6|185116.6|185246.6|185116.6|1
1739407030000|2025-02-13 00:37:10|185352|185010|185352|185010|185352|185010|185352|185010|1
1739407040000|2025-02-13 00:37:20|185352.1|185010.1|185247.2|185117.2|185352.1|185117.2|185247.2|185010.1|2
1739407080000|2025-02-13 00:38:00|185348.9|185006.9|185346.6|185004.6|185348.9|185006.9|185346.6|185004.6|2
1739407090000|2025-02-13 00:38:10|185347.3|185005.3|185349.3|185007.3|185350.9|185008.9|185347.3|185005.3|4
1739407100000|2025-02-13 00:38:20|185348.7|185006.7|185236.8|185106.8|185348.7|185106.8|185236.8|185004.2|3
1739407140000|2025-02-13 00:39:00|185346.2|185004.2|185346.2|185004.2|185346.2|185004.2|185346.2|185004.2|1
1739407150000|2025-02-13 00:39:10|185245|185115|185245|185115|185245|185115|185245|185115|1
1739407190000|2025-02-13 00:39:50|185346.2|185004.2|185347.8|185005.8|185348.5|185006.5|185346.2|185004.2|3
1739407210000|2025-02-13 00:40:10|185245.6|185115.6|185245.6|185115.6|185245.6|185115.6|185245.6|185115.6|1
1739407230000|2025-02-13 00:40:30|185225.8|185095.8|185204.1|185074.1|185225.8|185095.8|185204.1|185074.1|2
1739407280000|2025-02-13 00:41:20|185298.3|184956.3|185298.3|184956.3|185298.3|184956.3|185298.3|184956.3|1
1739407290000|2025-02-13 00:41:30|185206.3|185076.3|185206.3|185076.3|185206.3|185076.3|185206.3|185076.3|1
1739407320000|2025-02-13 00:42:00|185295.9|184953.9|185295.9|184953.9|185295.9|184953.9|185295.9|184953.9|1
1739407330000|2025-02-13 00:42:10|185297.2|184955.2|185295.9|184953.9|185297.2|184955.2|185295.9|184953.9|2
1739407340000|2025-02-13 00:42:20|185297.1|184955.1|185209.4|185079.4|185297.1|185079.4|185209.4|184955.1|2
1739407350000|2025-02-13 00:42:30|185196.7|185066.7|185196.7|185066.7|185196.7|185066.7|185196.7|185066.7|1
1739407370000|2025-02-13 00:42:50|185209.3|185079.3|185209.3|185079.3|185209.3|185079.3|185209.3|185079.3|1
1739407400000|2025-02-13 00:43:20|185197.4|185067.4|185210|185080|185210|185080|185197.4|185067.4|2
1739407410000|2025-02-13 00:43:30|185197.1|185067.1|185197.1|185067.1|185197.1|185067.1|185197.1|185067.1|1
1739407440000|2025-02-13 00:44:00|185303.3|184961.3|185302|184960|185303.3|184961.3|185302|184960|2
1739407450000|2025-02-13 00:44:10|185207.6|185077.6|185207.6|185077.6|185207.6|185077.6|185207.6|185077.6|1
1739407490000|2025-02-13 00:44:50|185302|184960|185301.6|184959.6|185302|184960|185301.6|184959.6|2
1739407500000|2025-02-13 00:45:00|185206.9|185076.9|185206.9|185076.9|185206.9|185076.9|185206.9|185076.9|1
1739407540000|2025-02-13 00:45:40|185301.5|184959.5|185300.4|184958.4|185301.5|184959.5|185300.4|184958.4|2
1739407560000|2025-02-13 00:46:00|185301.5|184959.5|185207.3|185077.3|185301.5|185077.3|185207.3|184959.5|2
1739407570000|2025-02-13 00:46:10|185195.8|185065.8|185195.8|185065.8|185195.8|185065.8|185195.8|185065.8|1
1739407590000|2025-02-13 00:46:30|185185|185055|185185|185055|185185|185055|185185|185055|1
1739407620000|2025-02-13 00:47:00|185198.8|185068.8|185198.8|185068.8|185198.8|185068.8|185198.8|185068.8|1
1739407650000|2025-02-13 00:47:30|185183.2|185053.2|185183.2|185053.2|185183.2|185053.2|185183.2|185053.2|1
1739407670000|2025-02-13 00:47:50|185200.2|185070.2|185200.2|185070.2|185200.2|185070.2|185200.2|185070.2|1
1739407700000|2025-02-13 00:48:20|185296.8|184954.8|185297.3|184955.3|185303|184961|185296.8|184954.8|5
1739407720000|2025-02-13 00:48:40|185202.9|185072.9|185202.9|185072.9|185202.9|185072.9|185202.9|185072.9|1
1739407760000|2025-02-13 00:49:20|185299.7|184957.7|185299.7|184957.7|185299.7|184957.7|185299.7|184957.7|1
1739407770000|2025-02-13 00:49:30|185300.1|184958.1|185299.5|184957.5|185300.1|184958.1|185297.1|184955.1|3
1739407780000|2025-02-13 00:49:40|185299.8|184957.8|185205.7|185075.7|185299.8|185075.7|185205.7|184957.8|2
1739407800000|2025-02-13 00:50:00|185193.4|185063.4|185205.9|185075.9|185205.9|185075.9|185193.4|185063.4|2
1739407830000|2025-02-13 00:50:30|185300.2|184958.2|185298.4|184956.4|185301.7|184959.7|185296.3|184954.3|6
1739407850000|2025-02-13 00:50:50|185205.7|185075.7|185205.7|185075.7|185205.7|185075.7|185205.7|185075.7|1
1739407870000|2025-02-13 00:51:10|185193.1|185063.1|185205.4|185075.4|185205.4|185075.4|185193.1|185063.1|2
1739407910000|2025-02-13 00:51:50|185297|184955|185297|184955|185297|184955|185297|184955|1
1739407920000|2025-02-13 00:52:00|185205.7|185075.7|185205.7|185075.7|185205.7|185075.7|185205.7|185075.7|1
1739407960000|2025-02-13 00:52:40|185292.7|184950.7|185292.7|184950.7|185292.7|184950.7|185292.7|184950.7|1
1739407970000|2025-02-13 00:52:50|185293.7|184951.7|185293.7|184951.7|185293.7|184951.7|185293.7|184951.7|1
1739407980000|2025-02-13 00:53:00|185195.6|185065.6|185195.6|185065.6|185195.6|185065.6|185195.6|185065.6|1
1739408010000|2025-02-13 00:53:30|185291.4|184949.4|185206.3|185076.3|185298.2|185076.3|185206.3|184949.4|6
1739408050000|2025-02-13 00:54:10|185304.4|184962.4|185206.5|185076.5|185304.4|185076.5|185193.9|184953.7|15
1739408080000|2025-02-13 00:54:40|185335|184993|185207.5|185077.5|185345.5|185077.5|185207.5|184993|3
1739408090000|2025-02-13 00:54:50|185197|185067|185197|185067|185197|185067|185197|185067|1
1739408120000|2025-02-13 00:55:20|185306.6|184964.6|185307.8|184965.8|185307.8|184965.8|185306.6|184964.6|2
1739408130000|2025-02-13 00:55:30|185307|184965|185307|184965|185307|184965|185307|184965|1
1739408140000|2025-02-13 00:55:40|185308.6|184966.6|185308.6|184966.6|185308.6|184966.6|185308.6|184966.6|1
1739408150000|2025-02-13 00:55:50|185307.8|184968.8|185206.8|185076.8|185307.8|185076.8|185206.8|184968.8|2
1739408180000|2025-02-13 00:56:20|185196.3|185066.3|185206.8|185076.8|185206.8|185076.8|185196.3|185066.3|2
1739408190000|2025-02-13 00:56:30|185196.3|185066.3|185196.3|185066.3|185196.3|185066.3|185196.3|185066.3|1
1739408200000|2025-02-13 00:56:40|185207.3|185077.3|185207.3|185077.3|185207.3|185077.3|185207.3|185077.3|1
1739408230000|2025-02-13 00:57:10|185196.7|185066.7|185197.4|185067.4|185208.4|185078.4|185196.7|185066.7|3
1739408250000|2025-02-13 00:57:30|185208.7|185078.7|185207.5|185077.5|185208.7|185078.7|185197.1|185067.1|8
1739408260000|2025-02-13 00:57:40|185196.8|185066.8|185196.6|185066.6|185208.7|185078.7|185196.6|185066.6|5
1739408270000|2025-02-13 00:57:50|185207.9|185077.9|185209.8|185079.8|185209.8|185079.8|185197.3|185067.3|3
1739408280000|2025-02-13 00:58:00|185229.6|185099.6|185224.6|185094.6|185229.6|185099.6|185224.6|185094.6|2
1739408300000|2025-02-13 00:58:20|185269.4|185139.4|185261.9|185131.9|185269.4|185139.4|185261.9|185131.9|2
1739408340000|2025-02-13 00:59:00|185371.3|185031.7|185274.3|185144.3|185371.3|185144.3|185274.3|185031.7|2
1739408370000|2025-02-13 00:59:30|185261.5|185131.5|185261.5|185131.5|185261.5|185131.5|185261.5|185131.5|1
1739408400000|2025-02-13 01:00:00|185352.3|185037.1|185361.2|185019.2|185364.9|185037.1|185352.3|185019.2|6
1739408410000|2025-02-13 01:00:10|185242.4|185112.4|185242.4|185112.4|185242.4|185112.4|185242.4|185112.4|1
1739408430000|2025-02-13 01:00:30|185279.6|185149.6|185347.3|185217.3|185360.5|185230.5|185279.6|185149.6|3
1739408480000|2025-02-13 01:01:20|185462.3|185120.3|185462.3|185120.3|185462.3|185120.3|185462.3|185120.3|1
1739408490000|2025-02-13 01:01:30|185348.1|185218.1|185348.1|185218.1|185348.1|185218.1|185348.1|185218.1|1
1739408510000|2025-02-13 01:01:50|185359.8|185229.8|185359.8|185229.8|185359.8|185229.8|185359.8|185229.8|1
1739408520000|2025-02-13 01:02:00|185348.5|185218.5|185359.6|185229.6|185359.6|185229.6|185348.5|185218.5|2
1739408550000|2025-02-13 01:02:30|185474.9|185132.9|185370|185240|185478.8|185240|185370|185132.9|3
1739408560000|2025-02-13 01:02:40|185382.6|185252.6|185432.9|185302.9|185432.9|185302.9|185382.6|185252.6|2
1739408600000|2025-02-13 01:03:20|185554.7|185212.7|185554.7|185212.7|185554.7|185212.7|185554.7|185212.7|1
1739408610000|2025-02-13 01:03:30|185427|185297|185427|185297|185427|185297|185427|185297|1
1739408660000|2025-02-13 01:04:20|185510.1|185260.5|185510.1|185260.5|185510.1|185260.5|185510.1|185260.5|1
1739408670000|2025-02-13 01:04:30|185426.3|185296.3|185426.3|185296.3|185426.3|185296.3|185426.3|185296.3|1
1739408710000|2025-02-13 01:05:10|185508.8|185261.7|185499.5|185261.2|185508.8|185263.2|185499.5|185261.2|3
1739408720000|2025-02-13 01:05:20|185427|185297|185427|185297|185427|185297|185427|185297|1
1739408750000|2025-02-13 01:05:50|185516.6|185261.7|185505.5|185264.3|185520|185264.3|185505.5|185261|5
1739408770000|2025-02-13 01:06:10|185505.4|185298|185428|185298|185505.4|185298|185428|185298|2
1739408810000|2025-02-13 01:06:50|185490.1|185261.9|185509.8|185263.4|185510.8|185263.4|185490.1|185260.5|3
1739408820000|2025-02-13 01:07:00|185503.1|185264.4|185479.4|185274.3|185503.1|185274.3|185469|185259.9|5
1739408830000|2025-02-13 01:07:10|185436.1|185306.1|185436.1|185306.1|185436.1|185306.1|185436.1|185306.1|1
1739408840000|2025-02-13 01:07:20|185450.7|185320.7|185436.5|185306.5|185450.7|185320.7|185436.5|185306.5|2
1739408870000|2025-02-13 01:07:50|185526.8|185274.2|185450.6|185320.6|185526.8|185324|185450.6|185265.8|5
1739408880000|2025-02-13 01:08:00|185447.8|185317.8|185422.7|185292.7|185447.8|185317.8|185422.7|185292.7|2
1739408910000|2025-02-13 01:08:30|185421.4|185291.4|185422.7|185292.7|185423|185293|185418.6|185288.6|5
1739408920000|2025-02-13 01:08:40|185421|185291|185417.3|185287.3|185424.7|185294.7|185417.3|185287.3|3
1739408930000|2025-02-13 01:08:50|185425.2|185295.2|185411.2|185281.2|185429.8|185299.8|185411.2|185281.2|4
1739408960000|2025-02-13 01:09:20|185404.7|185274.7|185402.4|185272.4|185404.7|185274.7|185398.2|185268.2|3
1739408970000|2025-02-13 01:09:30|185403.8|185273.8|185403.8|185273.8|185403.8|185273.8|185403.8|185273.8|1
1739408980000|2025-02-13 01:09:40|185402.4|185272.4|185402.4|185272.4|185402.4|185272.4|185402.4|185272.4|1
1739408990000|2025-02-13 01:09:50|185405.8|185275.8|185405.8|185275.8|185405.8|185275.8|185405.8|185275.8|1
1739409000000|2025-02-13 01:10:00|185414.3|185284.3|185408.2|185278.2|185414.3|185284.3|185408.2|185278.2|2
1739409010000|2025-02-13 01:10:10|185409.7|185279.7|185409.6|185279.6|185409.7|185279.7|185409.6|185279.6|2
1739409020000|2025-02-13 01:10:20|185408.2|185278.2|185410|185280|185410|185280|185408.2|185278.2|2
1739409040000|2025-02-13 01:10:40|185411.2|185281.2|185411.2|185281.2|185411.2|185281.2|185411.2|185281.2|1
1739409070000|2025-02-13 01:11:10|185411.3|185281.3|185411.3|185281.3|185411.3|185281.3|185411.3|185281.3|1
1739409080000|2025-02-13 01:11:20|185411.2|185281.2|185390.1|185260.1|185411.2|185281.2|185378.5|185248.5|3
1739409090000|2025-02-13 01:11:30|185389.7|185259.7|185391.2|185261.2|185391.2|185261.2|185384.4|185254.4|5
1739409100000|2025-02-13 01:11:40|185391.7|185261.7|185391.7|185261.7|185391.7|185261.7|185391.7|185261.7|1
1739409110000|2025-02-13 01:11:50|185395.6|185265.6|185401.9|185271.9|185403.6|185273.6|185395.3|185265.3|8
1739409120000|2025-02-13 01:12:00|185399.4|185269.4|185360|185230|185399.4|185269.4|185348.3|185218.3|5
1739409130000|2025-02-13 01:12:10|185347.6|185217.6|185347.6|185217.6|185347.6|185217.6|185347.6|185217.6|1
1739409150000|2025-02-13 01:12:30|185361.1|185231.1|185359.7|185229.7|185361.1|185231.1|185346.9|185216.9|3
1739409180000|2025-02-13 01:13:00|185346.9|185216.9|185320.1|185190.1|185346.9|185216.9|185320.1|185190.1|2
1739409190000|2025-02-13 01:13:10|185329.2|185199.2|185338.2|185208.2|185338.2|185208.2|185329.2|185199.2|2
1739409200000|2025-02-13 01:13:20|185340.2|185210.2|185338.2|185208.2|185340.2|185210.2|185338.2|185208.2|2
1739409220000|2025-02-13 01:13:40|185393.1|185185.1|185401.4|185184.7|185401.4|185185.1|185393.1|185184.7|2
1739409230000|2025-02-13 01:13:50|185401.3|185188.9|185341.6|185211.6|185424.6|185211.6|185338.9|185165.4|7
1739409240000|2025-02-13 01:14:00|185339.4|185209.4|185339.4|185209.4|185339.4|185209.4|185339.4|185209.4|1
1739409260000|2025-02-13 01:14:20|185343.5|185213.5|185339.4|185209.4|185344.8|185214.8|185339.4|185209.4|3
1739409270000|2025-02-13 01:14:30|185401.8|185180.2|185326.3|185196.3|185420.7|185196.3|185326.3|185170.8|4
1739409280000|2025-02-13 01:14:40|185345|185215|185346.9|185216.9|185346.9|185216.9|185345|185215|2
1739409290000|2025-02-13 01:14:50|185340.6|185210.6|185334.4|185204.4|185340.6|185210.6|185334.4|185204.4|2
1739409300000|2025-02-13 01:15:00|185349.2|185219.2|185377.2|185247.2|185377.9|185247.9|185349.2|185219.2|7
1739409320000|2025-02-13 01:15:20|185364.1|185234.1|185379.9|185249.9|185379.9|185249.9|185363.4|185233.4|5
1739409330000|2025-02-13 01:15:30|185377.1|185247.1|185363.9|185233.9|185377.1|185247.1|185363.9|185233.9|2
1739409340000|2025-02-13 01:15:40|185350.8|185220.8|185350.8|185220.8|185350.8|185220.8|185350.8|185220.8|1
1739409360000|2025-02-13 01:16:00|185347.3|185217.3|185341.4|185211.4|185347.3|185217.3|185336|185206|5
1739409370000|2025-02-13 01:16:10|185343.3|185213.3|185350.6|185220.6|185350.6|185220.6|185343.3|185213.3|2
1739409380000|2025-02-13 01:16:20|185352.2|185222.2|185350.6|185220.6|185352.2|185222.2|185343.1|185213.1|4
1739409400000|2025-02-13 01:16:40|185357.1|185227.1|185406.6|185187.9|185406.6|185227.1|185352.7|185187.7|5
1739409410000|2025-02-13 01:16:50|185465.1|185128.6|185465.1|185128.6|185465.1|185128.6|185465.1|185128.6|1
1739409420000|2025-02-13 01:17:00|185457.1|185133.1|185343.2|185213.2|185473.8|185213.2|185343.2|185130.4|6
1739409430000|2025-02-13 01:17:10|185330.3|185200.3|185330.3|185200.3|185330.3|185200.3|185330.3|185200.3|1
1739409450000|2025-02-13 01:17:30|185343.3|185213.3|185343.3|185213.3|185343.3|185213.3|185343.3|185213.3|1
1739409460000|2025-02-13 01:17:40|185330.5|185200.5|185347.7|185217.7|185347.7|185217.7|185330.5|185200.5|2
1739409480000|2025-02-13 01:18:00|185334.3|185204.3|185335.7|185205.7|185350.6|185220.6|185334.3|185204.3|3
1739409500000|2025-02-13 01:18:20|185352.2|185222.2|185352.2|185222.2|185352.2|185222.2|185352.2|185222.2|1
1739409530000|2025-02-13 01:18:50|185418|185155.6|185410.5|185154|185420.7|185160.7|185410.5|185154|4
1739409540000|2025-02-13 01:19:00|185426.1|185162.9|185350.5|185220.5|185426.1|185234.9|185350.5|185161.1|5
1739409550000|2025-02-13 01:19:10|185365|185235|185365|185235|185365|185235|185365|185235|1
1739409590000|2025-02-13 01:19:50|185440.8|185171.6|185363.4|185233.4|185440.8|185233.4|185349.8|185171.6|3
1739409600000|2025-02-13 01:20:00|185348|185218|185364.6|185234.6|185364.6|185234.6|185348|185218|2
1739409620000|2025-02-13 01:20:20|185350.9|185220.9|185350.9|185220.9|185350.9|185220.9|185350.9|185220.9|1
1739409630000|2025-02-13 01:20:30|185336.6|185206.6|185336.6|185206.6|185336.6|185206.6|185336.6|185206.6|1
1739409660000|2025-02-13 01:21:00|185352.2|185222.2|185352.2|185222.2|185365.9|185235.9|185352.2|185222.2|3
1739409670000|2025-02-13 01:21:10|185364.8|185234.8|185349.5|185219.5|185364.8|185234.8|185349.5|185219.5|2
1739409690000|2025-02-13 01:21:30|185364.6|185234.6|185377.3|185247.3|185390.8|185260.8|185364.6|185234.6|4
1739409730000|2025-02-13 01:22:10|185434|185175.7|185391|185261|185436.6|185261|185391|185175.7|3
1739409760000|2025-02-13 01:22:40|185375.5|185245.5|185376.2|185246.2|185388.9|185258.9|185375.5|185245.5|3
1739409780000|2025-02-13 01:23:00|185392.2|185262.2|185392.2|185262.2|185392.2|185262.2|185392.2|185262.2|1
1739409800000|2025-02-13 01:23:20|185379.1|185249.1|185379.1|185249.1|185379.1|185249.1|185379.1|185249.1|1
1739409830000|2025-02-13 01:23:50|185437.2|185172.8|185437.2|185172.8|185437.2|185172.8|185437.2|185172.8|1
1739409840000|2025-02-13 01:24:00|185440.8|185169.9|185434.9|185171.9|185440.8|185171.9|185428.8|185169.9|4
1739409850000|2025-02-13 01:24:10|185438.3|185170.5|185386.3|185256.3|185467.4|185256.3|185386.3|185164.5|6
1739409890000|2025-02-13 01:24:50|185445.8|185186.1|185423.6|185293.6|185446.4|185293.6|185423.6|185182.4|4
1739409910000|2025-02-13 01:25:10|185409.7|185279.7|185422.8|185292.8|185437.1|185307.1|185409.7|185279.7|4
1739409930000|2025-02-13 01:25:30|185440|185310|185425.8|185295.8|185447|185317|185425.5|185295.5|7
1739409940000|2025-02-13 01:25:40|185445.2|185315.2|185418.1|185288.1|185445.2|185315.2|185416.7|185286.7|4
1739409950000|2025-02-13 01:25:50|185403|185273|185427.7|185297.7|185427.7|185297.7|185403|185273|5
1739409960000|2025-02-13 01:26:00|185428.1|185298.1|185429.4|185299.4|185429.4|185299.4|185407.8|185277.8|13
1739409970000|2025-02-13 01:26:10|185408.1|185278.1|185406.8|185276.8|185428.6|185298.6|185405.7|185275.7|17
1739409980000|2025-02-13 01:26:20|185404.8|185274.8|185398.4|185268.4|185419.7|185289.7|185398.4|185268.4|7
1739409990000|2025-02-13 01:26:30|185415|185285|185413|185283|185427.6|185297.6|185413|185283|3
1739410000000|2025-02-13 01:26:40|185425.8|185295.8|185391|185261|185425.8|185295.8|185391|185261|4
1739410010000|2025-02-13 01:26:50|185415|185285|185403.5|185273.5|185415|185285|185396.1|185266.1|5
1739410020000|2025-02-13 01:27:00|185417.1|185287.1|185407.1|185277.1|185426.6|185296.6|185382.3|185252.3|20
1739410030000|2025-02-13 01:27:10|185406.1|185276.1|185407.7|185277.7|185423.4|185293.4|185387.6|185257.6|6
1739410040000|2025-02-13 01:27:20|185422.8|185292.8|185405.6|185275.6|185423.4|185293.4|185399.9|185269.9|8
1739410050000|2025-02-13 01:27:30|185392.9|185262.9|185415|185285|185415|185285|185380.1|185250.1|6
1739410070000|2025-02-13 01:27:50|185427.8|185297.8|185390.2|185260.2|185427.8|185297.8|185386|185256|10
1739410080000|2025-02-13 01:28:00|185415|185285|185403.9|185273.9|185417.2|185287.2|185385.5|185255.5|7
1739410090000|2025-02-13 01:28:10|185426.8|185296.8|185412.7|185282.7|185426.8|185296.8|185412.7|185282.7|2
1739410100000|2025-02-13 01:28:20|185428.3|185298.3|185409|185279|185429.2|185299.2|185398.7|185268.7|10
1739410110000|2025-02-13 01:28:30|185404.3|185274.3|185426.3|185296.3|185429.3|185299.3|185404.3|185274.3|5
1739410120000|2025-02-13 01:28:40|185412|185282|185412|185282|185412|185282|185412|185282|1
1739410130000|2025-02-13 01:28:50|185427|185297|185424.5|185294.5|185427|185297|185424.5|185294.5|2
1739410140000|2025-02-13 01:29:00|185438.4|185308.4|185438.4|185308.4|185438.4|185308.4|185438.4|185308.4|1
1739410150000|2025-02-13 01:29:10|185422.9|185292.9|185426.7|185296.7|185442.2|185312.2|185422.9|185292.9|3
1739410160000|2025-02-13 01:29:20|185439.7|185309.7|185436.3|185306.3|185439.7|185309.7|185436.3|185306.3|2
1739410180000|2025-02-13 01:29:40|185423.2|185293.2|185421.3|185291.3|185435.9|185305.9|185421.3|185291.3|3
1739410190000|2025-02-13 01:29:50|185434.8|185304.8|185435|185305|185435|185305|185421.5|185291.5|3
1739410200000|2025-02-13 01:30:00|185434.8|185304.8|185421.1|185291.1|185434.8|185304.8|185421.1|185291.1|2
1739410210000|2025-02-13 01:30:10|185435.9|185305.9|185423.3|185293.3|185437.5|185307.5|185422.8|185292.8|5
1739410220000|2025-02-13 01:30:20|185436.2|185306.2|185434.1|185304.1|185436.2|185306.2|185420.8|185290.8|3
1739410230000|2025-02-13 01:30:30|185420.3|185290.3|185423.1|185293.1|185435.8|185305.8|185420.3|185290.3|3
1739410240000|2025-02-13 01:30:40|185410.1|185280.1|185410.1|185280.1|185410.1|185280.1|185410.1|185280.1|1
1739410250000|2025-02-13 01:30:50|185423.7|185293.7|185424.2|185294.2|185424.2|185294.2|185423.7|185293.7|2
1739410260000|2025-02-13 01:31:00|185409.9|185279.9|185424.6|185294.6|185424.6|185294.6|185409.9|185279.9|4
1739410280000|2025-02-13 01:31:20|185437.7|185307.7|185422.4|185292.4|185437.7|185307.7|185422.4|185292.4|7
1739410290000|2025-02-13 01:31:30|185407.9|185277.9|185407.9|185277.9|185407.9|185277.9|185407.9|185277.9|1
1739410300000|2025-02-13 01:31:40|185429.3|185299.3|185408.2|185278.2|185430.1|185300.1|185407.8|185277.8|8
1739410310000|2025-02-13 01:31:50|185429.4|185299.4|185408.4|185278.4|185429.4|185299.4|185404.7|185274.7|9
1739410320000|2025-02-13 01:32:00|185421.1|185291.1|185417|185287|185421.1|185291.1|185396.6|185266.6|3
1739410330000|2025-02-13 01:32:10|185404.5|185274.5|185409.7|185279.7|185422.9|185292.9|185404.5|185274.5|3
1739410340000|2025-02-13 01:32:20|185430.6|185300.6|185411.6|185281.6|185430.6|185300.6|185408.1|185278.1|5
1739410350000|2025-02-13 01:32:30|185424.1|185294.1|185422.9|185292.9|185424.1|185294.1|185409.1|185279.1|3
1739410360000|2025-02-13 01:32:40|185409.1|185279.1|185415|185285|185423.9|185293.9|185387.4|185257.4|13
1739410370000|2025-02-13 01:32:50|185402.1|185272.1|185415|185285|185422.3|185292.3|185365.4|185235.4|12
1739410380000|2025-02-13 01:33:00|185401|185271|185367.9|185237.9|185415|185285|185365|185235|7
1739410390000|2025-02-13 01:33:10|185369.5|185239.5|185384.2|185254.2|185384.2|185254.2|185369.3|185239.3|8
1739410410000|2025-02-13 01:33:30|185379.5|185249.5|185373.6|185243.6|185379.5|185249.5|185373.4|185243.4|8
1739410420000|2025-02-13 01:33:40|185376.7|185246.7|185392|185262|185392|185262|185376.7|185246.7|3
1739410430000|2025-02-13 01:33:50|185378.5|185248.5|185383.2|185253.2|185400.8|185270.8|185378.5|185248.5|3
1739410440000|2025-02-13 01:34:00|185385.7|185255.7|185376|185246|185386.4|185256.4|185373.2|185243.2|9
1739410450000|2025-02-13 01:34:10|185378.3|185248.3|185399.7|185269.7|185420.7|185290.7|185378.3|185248.3|9
1739410460000|2025-02-13 01:34:20|185397.7|185267.7|185415.9|185285.9|185415.9|185285.9|185397.7|185267.7|11
1739410470000|2025-02-13 01:34:30|185404.9|185274.9|185395.7|185265.7|185415|185285|185382.7|185252.7|15
1739410480000|2025-02-13 01:34:40|185408.2|185278.2|185386.8|185256.8|185421.8|185291.8|185386.8|185256.8|10
1739410490000|2025-02-13 01:34:50|185395.2|185265.2|185377.3|185247.3|185395.2|185265.2|185377.3|185247.3|3
1739410500000|2025-02-13 01:35:00|185364.2|185234.2|185390.1|185260.1|185390.1|185260.1|185364.2|185234.2|2
1739410510000|2025-02-13 01:35:10|185399.3|185269.3|185375|185245|185408.6|185278.6|185375|185245|4
1739410520000|2025-02-13 01:35:20|185386.1|185256.1|185411.8|185281.8|185427.9|185297.9|185386.1|185256.1|12
1739410530000|2025-02-13 01:35:30|185405.1|185275.1|185406.3|185276.3|185425.7|185295.7|185401.2|185271.2|10
1739410540000|2025-02-13 01:35:40|185395.1|185265.1|185408.6|185278.6|185416.4|185286.4|185395.1|185265.1|9
1739410550000|2025-02-13 01:35:50|185415.8|185285.8|185415|185285|185424.5|185294.5|185385.1|185255.1|17
1739410560000|2025-02-13 01:36:00|185422.5|185292.5|185416.3|185286.3|185422.5|185292.5|185386.2|185256.2|16
1739410570000|2025-02-13 01:36:10|185408.7|185278.7|185404.8|185274.8|185426.4|185296.4|185396.7|185266.7|10
1739410580000|2025-02-13 01:36:20|185411.7|185281.7|185411.9|185281.9|185428.6|185298.6|185411.7|185281.7|3
1739410590000|2025-02-13 01:36:30|185408.7|185278.7|185412.2|185282.2|185429.4|185299.4|185406.4|185276.4|13
1739410600000|2025-02-13 01:36:40|185425.9|185295.9|185411.5|185281.5|185425.9|185295.9|185411.5|185281.5|4
1739410610000|2025-02-13 01:36:50|185425|185295|185427.4|185297.4|185427.4|185297.4|185404.9|185274.9|11
1739410620000|2025-02-13 01:37:00|185403.8|185273.8|185419.2|185289.2|185422.8|185292.8|185397.7|185267.7|12
1739410640000|2025-02-13 01:37:20|185405.7|185275.7|185400.3|185270.3|185411.7|185281.7|185394.5|185264.5|8
1739410650000|2025-02-13 01:37:30|185399.7|185269.7|185407.1|185277.1|185426.2|185296.2|185399.1|185269.1|5
1739410660000|2025-02-13 01:37:40|185427.1|185297.1|185401.7|185271.7|185427.1|185297.1|185401.7|185271.7|10
1739410670000|2025-02-13 01:37:50|185408.5|185278.5|185419.1|185289.1|185419.1|185289.1|185404.6|185274.6|3
1739410680000|2025-02-13 01:38:00|185412.7|185282.7|185406.8|185276.8|185412.7|185282.7|185401.6|185271.6|11
1739410690000|2025-02-13 01:38:10|185413.9|185283.9|185419.6|185289.6|185426.2|185296.2|185402.2|185272.2|9
1739410700000|2025-02-13 01:38:20|185421.7|185291.7|185405.9|185275.9|185423.9|185293.9|185405.9|185275.9|6
1739410710000|2025-02-13 01:38:30|185414.4|185284.4|185407.3|185277.3|185414.4|185284.4|185402.5|185272.5|8
1739410730000|2025-02-13 01:38:50|185425.6|185295.6|185404.4|185274.4|185427.5|185297.5|185403.2|185273.2|7
1739410740000|2025-02-13 01:39:00|185419.7|185289.7|185418.5|185288.5|185425.6|185295.6|185403.9|185273.9|10
1739410760000|2025-02-13 01:39:20|185431.3|185301.3|185416.2|185286.2|185431.3|185301.3|185412|185282|5
1739410770000|2025-02-13 01:39:30|185409.6|185279.6|185414.1|185284.1|185427.1|185297.1|185407.2|185277.2|8
1739410780000|2025-02-13 01:39:40|185406.4|185276.4|185417.6|185287.6|185417.6|185287.6|185406.4|185276.4|4
1739410800000|2025-02-13 01:40:00|185423.9|185293.9|185412.7|185282.7|185423.9|185293.9|185412.7|185282.7|2
1739410820000|2025-02-13 01:40:20|185400|185270|185399.5|185269.5|185410.3|185280.3|185399|185269|4
1739410830000|2025-02-13 01:40:30|185413.5|185283.5|185428.2|185298.2|185428.2|185298.2|185404.4|185274.4|5
1739410840000|2025-02-13 01:40:40|185409.7|185279.7|185420|185290|185420|185290|185389.2|185259.2|4
1739410850000|2025-02-13 01:40:50|185403.7|185273.7|185402.9|185272.9|185411.3|185281.3|185393.9|185263.9|10
1739410860000|2025-02-13 01:41:00|185405.8|185275.8|185384.5|185254.5|185420.8|185290.8|185384.5|185254.5|10
1739410870000|2025-02-13 01:41:10|185415|185285|185371.9|185241.9|185421|185291|185361|185231|8
1739410880000|2025-02-13 01:41:20|185357.1|185227.1|185338.7|185208.7|185357.1|185227.1|185325.2|185195.2|3
1739410890000|2025-02-13 01:41:30|185322.5|185192.5|185324.5|185194.5|185337.6|185207.6|185322.5|185192.5|3
1739410900000|2025-02-13 01:41:40|185331.9|185201.9|185325.6|185195.6|185341.5|185211.5|185325.6|185195.6|10
1739410910000|2025-02-13 01:41:50|185338.6|185208.6|185329|185199|185343|185213|185324.3|185194.3|10
1739410920000|2025-02-13 01:42:00|185342.7|185212.7|185342.7|185212.7|185342.7|185212.7|185342.7|185212.7|1
1739410930000|2025-02-13 01:42:10|185329.7|185199.7|185335.8|185205.8|185336.2|185206.2|185328.7|185198.7|4
1739410940000|2025-02-13 01:42:20|185346.7|185216.7|185328.1|185198.1|185346.7|185216.7|185328.1|185198.1|4
1739410950000|2025-02-13 01:42:30|185316|185186|185328.1|185198.1|185339.5|185209.5|185316|185186|6
1739410960000|2025-02-13 01:42:40|185341.7|185211.7|185351|185221|185351|185221|185330|185200|4
1739410970000|2025-02-13 01:42:50|185337.1|185207.1|185337.1|185207.1|185337.1|185207.1|185337.1|185207.1|1
1739410980000|2025-02-13 01:43:00|185348.5|185218.5|185338.4|185208.4|185350|185220|185335.1|185205.1|6
1739410990000|2025-02-13 01:43:10|185350.5|185220.5|185352.6|185222.6|185352.6|185222.6|185338.9|185208.9|3
1739411000000|2025-02-13 01:43:20|185366.7|185236.7|185354.4|185224.4|185367.5|185237.5|185354.4|185224.4|5
1739411010000|2025-02-13 01:43:30|185342.8|185212.8|185356.6|185226.6|185356.6|185226.6|185342.8|185212.8|4
1739411020000|2025-02-13 01:43:40|185344.8|185214.8|185356.3|185226.3|185357.4|185227.4|185344.4|185214.4|4
1739411030000|2025-02-13 01:43:50|185345.6|185215.6|185336.2|185206.2|185347.3|185217.3|185333.4|185203.4|7
1739411050000|2025-02-13 01:44:10|185351.1|185221.1|185351.8|185221.8|185351.8|185221.8|185351.1|185221.1|2
1739411070000|2025-02-13 01:44:30|185340.8|185210.8|185320|185190|185340.8|185210.8|185316.2|185186.2|4
1739411080000|2025-02-13 01:44:40|185330.4|185200.4|185330.9|185200.9|185330.9|185200.9|185319.7|185189.7|3
1739411090000|2025-02-13 01:44:50|185319.3|185189.3|185322.8|185192.8|185330.5|185200.5|185316.3|185186.3|4
1739411100000|2025-02-13 01:45:00|185329.2|185199.2|185328.5|185198.5|185329.2|185199.2|185328.5|185198.5|2
1739411120000|2025-02-13 01:45:20|185341|185211|185329.3|185199.3|185341|185211|185315.2|185185.2|6
1739411130000|2025-02-13 01:45:30|185318.6|185188.6|185326.7|185196.7|185334.8|185204.8|185306.4|185176.4|12
1739411140000|2025-02-13 01:45:40|185300.7|185170.7|185273.9|185143.9|185300.7|185170.7|185261.4|185131.4|4
1739411160000|2025-02-13 01:46:00|185284.8|185154.8|185252.8|185122.8|185284.8|185154.8|185249.9|185119.9|10
1739411170000|2025-02-13 01:46:10|185265.1|185135.1|185262.8|185132.8|185265.1|185135.1|185262.8|185132.8|2
1739411180000|2025-02-13 01:46:20|185251|185121|185250.4|185120.4|185266.7|185136.7|185249.2|185119.2|7
1739411190000|2025-02-13 01:46:30|185263.8|185133.8|185242.5|185112.5|185263.8|185133.8|185242.5|185112.5|2
1739411200000|2025-02-13 01:46:40|185253.4|185123.4|185235.7|185105.7|185253.4|185123.4|185235.7|185105.7|2
1739411220000|2025-02-13 01:47:00|185246.4|185116.4|185270.3|185140.3|185270.3|185140.3|185246.4|185116.4|2
1739411230000|2025-02-13 01:47:10|185283.1|185153.1|185271.3|185141.3|185283.1|185153.1|185271.3|185141.3|2
1739411240000|2025-02-13 01:47:20|185285.5|185155.5|185285.9|185155.9|185285.9|185155.9|185273.2|185143.2|3
1739411280000|2025-02-13 01:48:00|185285.5|185155.5|185293.5|185163.5|185295.1|185165.1|185285.5|185155.5|5
1739411300000|2025-02-13 01:48:20|185287.5|185157.5|185280|185150|185287.5|185157.5|185280|185150|2
1739411330000|2025-02-13 01:48:50|185293.3|185163.3|185293.3|185163.3|185293.3|185163.3|185293.3|185163.3|1
1739411340000|2025-02-13 01:49:00|185303.7|185173.7|185303.7|185173.7|185303.7|185173.7|185303.7|185173.7|1
1739411350000|2025-02-13 01:49:10|185315.3|185185.3|185315.3|185185.3|185315.3|185185.3|185315.3|185185.3|1
1739411380000|2025-02-13 01:49:40|185317.3|185187.3|185311.5|185181.5|185317.3|185187.3|185311.5|185181.5|2
1739411400000|2025-02-13 01:50:00|185313.5|185183.5|185309.9|185179.9|185313.5|185183.5|185308.6|185178.6|3
1739411420000|2025-02-13 01:50:20|185298.3|185168.3|185298.3|185168.3|185298.3|185168.3|185298.3|185168.3|1
1739411450000|2025-02-13 01:50:50|185316|185186|185315|185185|185316.3|185186.3|185311.9|185181.9|4
1739411460000|2025-02-13 01:51:00|185308|185178|185309.5|185179.5|185309.5|185179.5|185304.8|185174.8|5
1739411480000|2025-02-13 01:51:20|185303|185173|185296.5|185166.5|185303|185173|185296.5|185166.5|2
1739411540000|2025-02-13 01:52:20|185294.1|185164.1|185294.1|185164.1|185294.1|185164.1|185294.1|185164.1|1
1739411590000|2025-02-13 01:53:10|185311.5|185181.5|185304.9|185174.9|185314.5|185184.5|185304.9|185174.9|3
1739411630000|2025-02-13 01:53:50|185302.5|185172.5|185315.9|185185.9|185320.7|185190.7|185302.5|185172.5|3
1739411640000|2025-02-13 01:54:00|185312.2|185182.2|185308.3|185178.3|185317.5|185187.5|185308.3|185178.3|4
1739411650000|2025-02-13 01:54:10|185296.9|185166.9|185307|185177|185308.8|185178.8|185296.9|185166.9|4
1739411680000|2025-02-13 01:54:40|185347.5|185146.2|185351.2|185149.9|185351.7|185150.4|185347.5|185146.2|5
1739411690000|2025-02-13 01:54:50|185353.3|185152|185349.4|185148.1|185356.9|185155.6|185349.4|185148.1|8
1739411700000|2025-02-13 01:55:00|185350|185148.7|185313.3|185183.3|185350|185183.3|185313.3|185148.7|2
1739411740000|2025-02-13 01:55:40|185354.4|185153.1|185354.4|185153.1|185354.4|185153.1|185354.4|185153.1|1
1739411750000|2025-02-13 01:55:50|185345.2|185143.9|185349.1|185147.8|185352.4|185151.1|185344.9|185143.6|7
1739411760000|2025-02-13 01:56:00|185351.7|185150.4|185315.1|185185.1|185354|185185.1|185315.1|185148.9|6
1739411780000|2025-02-13 01:56:20|185303.8|185173.8|185303.8|185173.8|185303.8|185173.8|185303.8|185173.8|1
1739411820000|2025-02-13 01:57:00|185338.6|185118.8|185341.7|185134|185349.1|185139.6|185338.6|185118.8|7
1739411830000|2025-02-13 01:57:10|185340.8|185136.2|185314.6|185184.6|185340.8|185184.6|185314.6|185136.2|2
1739411840000|2025-02-13 01:57:20|185325.2|185195.2|185325.2|185195.2|185325.2|185195.2|185325.2|185195.2|1
1739411850000|2025-02-13 01:57:30|185313.5|185183.5|185313.5|185183.5|185313.5|185183.5|185313.5|185183.5|1
1739411860000|2025-02-13 01:57:40|185324.2|185194.2|185324.2|185194.2|185324.2|185194.2|185324.2|185194.2|1
1739411880000|2025-02-13 01:58:00|185308.7|185178.7|185319.7|185189.7|185320.3|185190.3|185308.5|185178.5|4
1739411900000|2025-02-13 01:58:20|185320.6|185190.6|185320.6|185190.6|185320.6|185190.6|185320.6|185190.6|1
1739411920000|2025-02-13 01:58:40|185308.8|185178.8|185308.8|185178.8|185308.8|185178.8|185308.8|185178.8|1
1739411960000|2025-02-13 01:59:20|185345.8|185139.4|185346.7|185141|185346.7|185141|185344.3|185137.3|3
1739411970000|2025-02-13 01:59:30|185348.4|185143.3|185297.1|185167.1|185351.3|185167.1|185297.1|185141.3|7
1739411980000|2025-02-13 01:59:40|185308.5|185178.5|185308.5|185178.5|185308.5|185178.5|185308.5|185178.5|1
1739412000000|2025-02-13 02:00:00|185295.1|185165.1|185332.2|185202.2|185332.2|185202.2|185295.1|185165.1|6
1739412040000|2025-02-13 02:00:40|185417.1|185153.9|185321.6|185191.6|185417.1|185191.6|185321.6|185147.2|3
1739412060000|2025-02-13 02:01:00|185320.4|185190.4|185320.4|185190.4|185320.4|185190.4|185320.4|185190.4|1
1739412070000|2025-02-13 02:01:10|185332|185202|185332|185202|185332|185202|185332|185202|1
1739412090000|2025-02-13 02:01:30|185346|185216|185336.5|185206.5|185347.2|185217.2|185336.5|185206.5|3
1739412100000|2025-02-13 02:01:40|185325.4|185195.4|185325|185195|185339|185209|185325|185195|3
1739412110000|2025-02-13 02:01:50|185339.1|185209.1|185322.9|185192.9|185339.1|185209.1|185322.9|185192.9|3
1739412120000|2025-02-13 02:02:00|185341.7|185211.7|185315.4|185185.4|185341.7|185211.7|185300.5|185170.5|5
1739412130000|2025-02-13 02:02:10|185303.9|185173.9|185303.9|185173.9|185303.9|185173.9|185303.9|185173.9|1
1739412150000|2025-02-13 02:02:30|185315.2|185185.2|185315.2|185185.2|185315.2|185185.2|185315.2|185185.2|1
1739412160000|2025-02-13 02:02:40|185300.2|185170.2|185285.2|185155.2|185300.2|185170.2|185276.4|185146.4|7
1739412180000|2025-02-13 02:03:00|185297.1|185167.1|185280.3|185150.3|185297.1|185167.1|185280.3|185150.3|2
1739412190000|2025-02-13 02:03:10|185291.8|185161.8|185280.5|185150.5|185291.8|185161.8|185280.5|185150.5|2
1739412200000|2025-02-13 02:03:20|185291.6|185161.6|185279.6|185149.6|185291.6|185161.6|185279.6|185149.6|4
1739412220000|2025-02-13 02:03:40|185292|185162|185292|185162|185292|185162|185292|185162|1
1739412250000|2025-02-13 02:04:10|185373.1|185075.4|185291.2|185161.2|185373.1|185161.2|185291.2|185075.4|5
1739412280000|2025-02-13 02:04:40|185350.9|185074.4|185280.7|185150.7|185351|185161.6|185280.7|185074.4|7
1739412300000|2025-02-13 02:05:00|185294.1|185164.1|185294.1|185164.1|185294.1|185164.1|185294.1|185164.1|1
1739412310000|2025-02-13 02:05:10|185306|185176|185295.4|185165.4|185306|185176|185295.4|185165.4|2
1739412330000|2025-02-13 02:05:30|185283.9|185153.9|185283.9|185153.9|185283.9|185153.9|185283.9|185153.9|1
1739412350000|2025-02-13 02:05:50|185298|185168|185297.7|185167.7|185298|185168|185286.2|185156.2|3
1739412360000|2025-02-13 02:06:00|185285.8|185155.8|185296.8|185166.8|185296.8|185166.8|185285.8|185155.8|2
1739412390000|2025-02-13 02:06:30|185286.2|185156.2|185284.2|185154.2|185297.3|185167.3|185284.2|185154.2|3
1739412410000|2025-02-13 02:06:50|185273.7|185143.7|185259.5|185129.5|185273.7|185143.7|185259.5|185129.5|2
1739412420000|2025-02-13 02:07:00|185273|185143|185285|185155|185285|185155|185273|185143|2
1739412440000|2025-02-13 02:07:20|185296.8|185166.8|185296.8|185166.8|185296.8|185166.8|185296.8|185166.8|1
1739412450000|2025-02-13 02:07:30|185284.5|185154.5|185295|185165|185295|185165|185284.5|185154.5|2
1739412460000|2025-02-13 02:07:40|185307.1|185177.1|185295.2|185165.2|185307.1|185177.1|185295.2|185165.2|2
1739412490000|2025-02-13 02:08:10|185358.2|185091.3|185355.6|185096.5|185358.2|185096.5|185355.6|185091.3|2
1739412500000|2025-02-13 02:08:20|185356.7|185098|185307.5|185177.5|185360.4|185177.5|185307.5|185098|4
1739412510000|2025-02-13 02:08:30|185318.1|185188.1|185307.3|185177.3|185318.1|185188.1|185307.3|185177.3|2
1739412530000|2025-02-13 02:08:50|185320|185190|185347.9|185217.9|185347.9|185217.9|185320|185190|2
1739412540000|2025-02-13 02:09:00|185337.4|185207.4|185349.6|185219.6|185349.6|185219.6|185337.4|185207.4|2
1739412550000|2025-02-13 02:09:10|185337.9|185207.9|185337.9|185207.9|185337.9|185207.9|185337.9|185207.9|1
1739412560000|2025-02-13 02:09:20|185348.9|185218.9|185348.9|185218.9|185348.9|185218.9|185348.9|185218.9|1
1739412570000|2025-02-13 02:09:30|185361.5|185231.5|185363.2|185233.2|185363.2|185233.2|185361.5|185231.5|2
1739412580000|2025-02-13 02:09:40|185351.7|185221.7|185351.7|185221.7|185351.7|185221.7|185351.7|185221.7|1
1739412600000|2025-02-13 02:10:00|185340.9|185210.9|185353.7|185223.7|185353.7|185223.7|185340.9|185210.9|2
1739412610000|2025-02-13 02:10:10|185342|185212|185342|185212|185342|185212|185342|185212|1
1739412620000|2025-02-13 02:10:20|185331.5|185201.5|185331.5|185201.5|185331.5|185201.5|185331.5|185201.5|1
1739412630000|2025-02-13 02:10:30|185343.5|185213.5|185343.5|185213.5|185343.5|185213.5|185343.5|185213.5|1
1739412670000|2025-02-13 02:11:10|185393.6|185168.1|185329.8|185199.8|185401.4|185213.7|185329.8|185163.9|6
1739412690000|2025-02-13 02:11:30|185341.4|185211.4|185329|185199|185341.4|185211.4|185329|185199|2
1739412720000|2025-02-13 02:12:00|185341.5|185211.5|185354.3|185224.3|185354.3|185224.3|185341.5|185211.5|2
1739412760000|2025-02-13 02:12:40|185350.9|185220.9|185355.9|185225.9|185355.9|185225.9|185350.9|185220.9|2
1739412770000|2025-02-13 02:12:50|185351.1|185221.1|185355.6|185225.6|185366.2|185236.2|185351.1|185221.1|3
1739412780000|2025-02-13 02:13:00|185366.5|185236.5|185377.5|185247.5|185377.5|185247.5|185366.5|185236.5|2
1739412790000|2025-02-13 02:13:10|185365.8|185235.8|185365.8|185235.8|185365.8|185235.8|185365.8|185235.8|1
1739412810000|2025-02-13 02:13:30|185376.9|185246.9|185364.5|185234.5|185376.9|185246.9|185364.5|185234.5|2
1739412820000|2025-02-13 02:13:40|185376.2|185246.2|185376.9|185246.9|185376.9|185246.9|185365|185235|3
1739412830000|2025-02-13 02:13:50|185364.3|185234.3|185364.3|185234.3|185364.3|185234.3|185364.3|185234.3|1
1739412840000|2025-02-13 02:14:00|185375.6|185245.6|185387|185257|185389.6|185259.6|185375.6|185245.6|4
1739412860000|2025-02-13 02:14:20|185374.8|185244.8|185374.8|185244.8|185374.8|185244.8|185374.8|185244.8|1
1739412890000|2025-02-13 02:14:50|185369|185239|185348.3|185218.3|185369|185239|185348.3|185218.3|3
1739412900000|2025-02-13 02:15:00|185335.9|185205.9|185335.9|185205.9|185335.9|185205.9|185335.9|185205.9|1
1739412910000|2025-02-13 02:15:10|185341.8|185211.8|185347.6|185217.6|185347.6|185217.6|185341.8|185211.8|2
1739412920000|2025-02-13 02:15:20|185335|185205|185345.8|185215.8|185345.8|185215.8|185335|185205|2
1739412950000|2025-02-13 02:15:50|185335.2|185205.2|185335.2|185205.2|185335.2|185205.2|185335.2|185205.2|1
1739412970000|2025-02-13 02:16:10|185346.5|185216.5|185334.4|185204.4|185346.5|185216.5|185334.4|185204.4|3
1739412990000|2025-02-13 02:16:30|185328.6|185198.6|185329|185199|185329|185199|185328.6|185198.6|2
1739413010000|2025-02-13 02:16:50|185321.4|185191.4|185308.3|185178.3|185321.4|185191.4|185308.3|185178.3|2
1739413020000|2025-02-13 02:17:00|185313.6|185183.6|185319.4|185189.4|185319.4|185189.4|185313.6|185183.6|2
1739413030000|2025-02-13 02:17:10|185313|185183|185309.9|185179.9|185313|185183|185309.9|185179.9|2
1739413040000|2025-02-13 02:17:20|185317.3|185187.3|185317.3|185187.3|185317.3|185187.3|185317.3|185187.3|1
1739413050000|2025-02-13 02:17:30|185323.1|185193.1|185334.7|185204.7|185334.7|185204.7|185323.1|185193.1|2
1739413070000|2025-02-13 02:17:50|185340|185210|185333.4|185203.4|185345.2|185215.2|185333.4|185203.4|3
1739413080000|2025-02-13 02:18:00|185328.2|185198.2|185339.3|185209.3|185339.3|185209.3|185322.9|185192.9|3
1739413090000|2025-02-13 02:18:10|185333.9|185203.9|185334.9|185204.9|185334.9|185204.9|185333.9|185203.9|2
1739413100000|2025-02-13 02:18:20|185328.7|185198.7|185328.7|185198.7|185328.7|185198.7|185328.7|185198.7|1
1739413110000|2025-02-13 02:18:30|185286.1|185156.1|185307.9|185177.9|185307.9|185177.9|185286.1|185156.1|2
1739413140000|2025-02-13 02:19:00|185300.4|185170.4|185284.9|185154.9|185300.4|185170.4|185284.9|185154.9|4
1739413160000|2025-02-13 02:19:20|185296.1|185166.1|185296.1|185166.1|185296.1|185166.1|185296.1|185166.1|1
1739413190000|2025-02-13 02:19:50|185294|185164|185294.6|185164.6|185294.6|185164.6|185294|185164|2
1739413200000|2025-02-13 02:20:00|185298.1|185168.1|185308.5|185178.5|185308.5|185178.5|185298.1|185168.1|2
1739413220000|2025-02-13 02:20:20|185322|185192|185332.8|185202.8|185332.8|185202.8|185322|185192|2
1739413240000|2025-02-13 02:20:40|185345.3|185215.3|185345.3|185215.3|185345.3|185215.3|185345.3|185215.3|1
1739413250000|2025-02-13 02:20:50|185334.2|185204.2|185334.2|185204.2|185334.2|185204.2|185334.2|185204.2|1
1739413260000|2025-02-13 02:21:00|185323.7|185193.7|185302.4|185172.4|185323.7|185193.7|185302.4|185172.4|4
1739413270000|2025-02-13 02:21:10|185315.9|185185.9|185285.7|185155.7|185315.9|185185.9|185285.4|185155.4|6
1739413280000|2025-02-13 02:21:20|185269.7|185139.7|185269.7|185139.7|185269.7|185139.7|185269.7|185139.7|1
1739413290000|2025-02-13 02:21:30|185276.3|185146.3|185282.8|185152.8|185282.8|185152.8|185276.3|185146.3|2
1739413320000|2025-02-13 02:22:00|185294.6|185164.6|185294.6|185164.6|185294.6|185164.6|185294.6|185164.6|1
1739413360000|2025-02-13 02:22:40|185289.7|185159.7|185289.7|185159.7|185289.7|185159.7|185289.7|185159.7|1
1739413370000|2025-02-13 02:22:50|185292.9|185162.9|185293.1|185163.1|185293.1|185163.1|185291.1|185161.1|3
1739413380000|2025-02-13 02:23:00|185304.8|185174.8|185304.8|185174.8|185304.8|185174.8|185304.8|185174.8|1
1739413410000|2025-02-13 02:23:30|185292.3|185162.3|185292.3|185162.3|185292.3|185162.3|185292.3|185162.3|1
1739413420000|2025-02-13 02:23:40|185304|185174|185304|185174|185304|185174|185304|185174|1
1739413430000|2025-02-13 02:23:50|185292.7|185162.7|185280.4|185150.4|185292.7|185162.7|185280.4|185150.4|2
1739413440000|2025-02-13 02:24:00|185286.2|185156.2|185292|185162|185292|185162|185286.2|185156.2|2
1739413460000|2025-02-13 02:24:20|185299.5|185169.5|185306.9|185176.9|185306.9|185176.9|185299.5|185169.5|2
1739413470000|2025-02-13 02:24:30|185292.9|185162.9|185292.9|185162.9|185292.9|185162.9|185292.9|185162.9|1
1739413500000|2025-02-13 02:25:00|185281.1|185151.1|185294.6|185164.6|185295.1|185165.1|185281.1|185151.1|4
1739413520000|2025-02-13 02:25:20|185290.9|185160.9|185290.9|185160.9|185290.9|185160.9|185290.9|185160.9|1
1739413530000|2025-02-13 02:25:30|185303.6|185173.6|185291.5|185161.5|185303.6|185173.6|185291.5|185161.5|2
1739413540000|2025-02-13 02:25:40|185290|185160|185290|185160|185290|185160|185290|185160|1
1739413550000|2025-02-13 02:25:50|185279.1|185149.1|185279.1|185149.1|185279.1|185149.1|185279.1|185149.1|1
1739413560000|2025-02-13 02:26:00|185286.2|185156.2|185280.9|185150.9|185293.3|185163.3|185280.9|185150.9|3
1739413570000|2025-02-13 02:26:10|185292.8|185162.8|185292.8|185162.8|185292.8|185162.8|185292.8|185162.8|1
1739413580000|2025-02-13 02:26:20|185281.5|185151.5|185281.5|185151.5|185281.5|185151.5|185281.5|185151.5|1
1739413590000|2025-02-13 02:26:30|185293.5|185163.5|185282.6|185152.6|185293.5|185163.5|185282.6|185152.6|2
1739413600000|2025-02-13 02:26:40|185296.4|185166.4|185296.4|185166.4|185296.4|185166.4|185296.4|185166.4|1
1739413610000|2025-02-13 02:26:50|185285.5|185155.5|185285.5|185155.5|185285.5|185155.5|185285.5|185155.5|1
1739413620000|2025-02-13 02:27:00|185301.6|185171.6|185287|185157|185301.6|185171.6|185287|185157|2
1739413630000|2025-02-13 02:27:10|185276.3|185146.3|185276.3|185146.3|185276.3|185146.3|185276.3|185146.3|1
1739413670000|2025-02-13 02:27:50|185259.3|185129.3|185266.5|185136.5|185270.8|185140.8|185259.3|185129.3|4
1739413700000|2025-02-13 02:28:20|185254.4|185124.4|185265|185135|185265|185135|185254.4|185124.4|4
1739413710000|2025-02-13 02:28:30|185271.6|185141.6|185274.8|185144.8|185274.8|185144.8|185271.6|185141.6|2
1739413740000|2025-02-13 02:29:00|185281.1|185151.1|185255|185125|185281.1|185151.1|185254.2|185124.2|3
1739413760000|2025-02-13 02:29:20|185239.7|185109.7|185227.6|185097.6|185239.7|185109.7|185227.6|185097.6|2
1739413780000|2025-02-13 02:29:40|185233.8|185103.8|185234.5|185104.5|185239.9|185109.9|185229|185099|4
1739413790000|2025-02-13 02:29:50|185240|185110|185228.5|185098.5|185240|185110|185228.5|185098.5|2
1739413800000|2025-02-13 02:30:00|185234.5|185104.5|185239.1|185109.1|185240.5|185110.5|185234.5|185104.5|3
1739413810000|2025-02-13 02:30:10|185227.3|185097.3|185227.3|185097.3|185227.3|185097.3|185227.3|185097.3|1
1739413820000|2025-02-13 02:30:20|185232.5|185102.5|185232.5|185102.5|185232.5|185102.5|185232.5|185102.5|1
1739413830000|2025-02-13 02:30:30|185237.7|185107.7|185237.7|185107.7|185237.7|185107.7|185237.7|185107.7|1
1739413850000|2025-02-13 02:30:50|185225.7|185095.7|185223.7|185093.7|185225.7|185095.7|185223.7|185093.7|2
1739413860000|2025-02-13 02:31:00|185229.8|185099.8|185229.8|185099.8|185229.8|185099.8|185229.8|185099.8|1
1739413890000|2025-02-13 02:31:30|185219|185089|185228.8|185098.8|185228.8|185098.8|185218.8|185088.8|5
1739413920000|2025-02-13 02:32:00|185222.6|185092.6|185222.6|185092.6|185222.6|185092.6|185222.6|185092.6|1
1739413940000|2025-02-13 02:32:20|185230.7|185100.7|185251.2|185121.2|185251.2|185121.2|185230.7|185100.7|2
1739413950000|2025-02-13 02:32:30|185239.5|185109.5|185239.5|185109.5|185239.5|185109.5|185239.5|185109.5|1
1739413980000|2025-02-13 02:33:00|185239.2|185109.2|185241|185111|185241|185111|185239.2|185109.2|2
1739414000000|2025-02-13 02:33:20|185249.3|185119.3|185249.3|185119.3|185249.3|185119.3|185249.3|185119.3|1
1739414020000|2025-02-13 02:33:40|185233.9|185103.9|185244.9|185114.9|185244.9|185114.9|185233.9|185103.9|2
1739414060000|2025-02-13 02:34:20|185234.7|185104.7|185234.7|185104.7|185234.7|185104.7|185234.7|185104.7|1
1739414080000|2025-02-13 02:34:40|185232.4|185102.4|185246.1|185116.1|185246.1|185116.1|185232.4|185102.4|2
1739414100000|2025-02-13 02:35:00|185247.8|185117.8|185236.3|185106.3|185247.8|185117.8|185236.3|185106.3|2
1739414110000|2025-02-13 02:35:10|185223.2|185093.2|185234.8|185104.8|185234.8|185104.8|185223.2|185093.2|2
1739414140000|2025-02-13 02:35:40|185230.4|185100.4|185230.4|185100.4|185230.4|185100.4|185230.4|185100.4|1
1739414150000|2025-02-13 02:35:50|185234|185104|185245.4|185115.4|185245.4|185115.4|185232.5|185102.5|5
1739414160000|2025-02-13 02:36:00|185244.9|185114.9|185243.6|185113.6|185244.9|185114.9|185233|185103|5
1739414170000|2025-02-13 02:36:10|185232.8|185102.8|185232.8|185102.8|185232.8|185102.8|185232.8|185102.8|1
1739414210000|2025-02-13 02:36:50|185222.3|185092.3|185222.3|185092.3|185222.3|185092.3|185222.3|185092.3|1
1739414230000|2025-02-13 02:37:10|185228|185098|185231.7|185101.7|185231.7|185101.7|185220.5|185090.5|3
1739414260000|2025-02-13 02:37:40|185220.5|185090.5|185220.5|185090.5|185220.5|185090.5|185220.5|185090.5|1
1739414280000|2025-02-13 02:38:00|185218.4|185088.4|185231.6|185101.6|185231.6|185101.6|185218.4|185088.4|2
1739414300000|2025-02-13 02:38:20|185232.8|185102.8|185232.8|185102.8|185232.8|185102.8|185232.8|185102.8|1
1739414320000|2025-02-13 02:38:40|185225.9|185095.9|185225.9|185095.9|185225.9|185095.9|185225.9|185095.9|1
1739414340000|2025-02-13 02:39:00|185234.3|185104.3|185234.3|185104.3|185234.3|185104.3|185234.3|185104.3|1
1739414350000|2025-02-13 02:39:10|185245.5|185115.5|185233.7|185103.7|185245.5|185115.5|185233.7|185103.7|2
1739414370000|2025-02-13 02:39:30|185223|185093|185223|185093|185223|185093|185223|185093|1
1739414390000|2025-02-13 02:39:50|185211.5|185081.5|185211.5|185081.5|185211.5|185081.5|185211.5|185081.5|1
1739414400000|2025-02-13 02:40:00|185222.1|185092.1|185222.1|185092.1|185222.1|185092.1|185222.1|185092.1|1
1739414420000|2025-02-13 02:40:20|185236.3|185106.3|185236.3|185106.3|185236.3|185106.3|185236.3|185106.3|1
1739414430000|2025-02-13 02:40:30|185247.3|185117.3|185247.3|185117.3|185247.3|185117.3|185247.3|185117.3|1
1739414440000|2025-02-13 02:40:40|185259.4|185129.4|185287|185157|185287|185157|185259.4|185129.4|3
1739414470000|2025-02-13 02:41:10|185275.3|185145.3|185275.3|185145.3|185275.3|185145.3|185275.3|185145.3|1
1739414480000|2025-02-13 02:41:20|185268.5|185138.5|185279.6|185149.6|185279.6|185149.6|185266.5|185136.5|6
1739414490000|2025-02-13 02:41:30|185283.8|185153.8|185283.8|185153.8|185283.8|185153.8|185283.8|185153.8|1
1739414540000|2025-02-13 02:42:20|185279.5|185149.5|185279.5|185149.5|185279.5|185149.5|185278.3|185148.3|3
1739414560000|2025-02-13 02:42:40|185290.4|185160.4|185289.9|185159.9|185290.4|185160.4|185289.9|185159.9|2
1739414580000|2025-02-13 02:43:00|185277.8|185147.8|185277.8|185147.8|185277.8|185147.8|185277.8|185147.8|1
1739414590000|2025-02-13 02:43:10|185266.5|185136.5|185250.3|185120.3|185266.5|185136.5|185228.6|185098.6|3
1739414620000|2025-02-13 02:43:40|185237.7|185107.7|185239.7|185109.7|185239.7|185109.7|185237.7|185107.7|2
1739414660000|2025-02-13 02:44:20|185233.2|185103.2|185233.2|185103.2|185233.2|185103.2|185233.2|185103.2|1
1739414670000|2025-02-13 02:44:30|185230.5|185100.5|185239.6|185109.6|185239.6|185109.6|185229.1|185099.1|3
1739414690000|2025-02-13 02:44:50|185228.9|185098.9|185228.9|185098.9|185228.9|185098.9|185228.9|185098.9|1
1739414700000|2025-02-13 02:45:00|185235|185105|185229.1|185099.1|185235|185105|185229.1|185099.1|2
1739414710000|2025-02-13 02:45:10|185236.5|185106.5|185243.9|185113.9|185243.9|185113.9|185236.5|185106.5|2
1739414730000|2025-02-13 02:45:30|185249.5|185119.5|185286|185156|185286|185156|185249.5|185119.5|6
1739414780000|2025-02-13 02:46:20|185284.1|185154.1|185279.2|185149.2|185284.1|185154.1|185279.2|185149.2|2
1739414790000|2025-02-13 02:46:30|185280|185150|185280|185150|185280|185150|185280|185150|1
1739414810000|2025-02-13 02:46:50|185284.6|185154.6|185284.6|185154.6|185284.6|185154.6|185284.6|185154.6|1
1739414820000|2025-02-13 02:47:00|185284.5|185154.5|185274.2|185144.2|185284.5|185154.5|185274.2|185144.2|2
1739414830000|2025-02-13 02:47:10|185270.8|185140.8|185270.8|185140.8|185270.8|185140.8|185270.8|185140.8|1
1739414860000|2025-02-13 02:47:40|185263.4|185133.4|185242.1|185112.1|185263.4|185133.4|185227.2|185097.2|3
1739414900000|2025-02-13 02:48:20|185242.3|185112.3|185253.8|185123.8|185253.8|185123.8|185242.3|185112.3|2
1739414910000|2025-02-13 02:48:30|185248.3|185118.3|185248.3|185118.3|185248.3|185118.3|185248.3|185118.3|1
1739414950000|2025-02-13 02:49:10|185235|185105|185227|185097|185244.6|185114.6|185227|185097|5
1739414970000|2025-02-13 02:49:30|185233.1|185103.1|185233.1|185103.1|185233.1|185103.1|185233.1|185103.1|1
1739414980000|2025-02-13 02:49:40|185235.7|185105.7|185237.5|185107.5|185243.1|185113.1|185235.7|185105.7|4
1739414990000|2025-02-13 02:49:50|185250.8|185120.8|185261.4|185131.4|185261.4|185131.4|185250.8|185120.8|3
1739415000000|2025-02-13 02:50:00|185255.8|185125.8|185238.2|185108.2|185255.8|185125.8|185238.2|185108.2|2
1739415010000|2025-02-13 02:50:10|185249.2|185119.2|185260.9|185130.9|185260.9|185130.9|185249.2|185119.2|3
1739415030000|2025-02-13 02:50:30|185272.5|185142.5|185265.7|185135.7|185272.5|185142.5|185265.7|185135.7|2
1739415060000|2025-02-13 02:51:00|185268.6|185138.6|185282.4|185152.4|185282.4|185152.4|185268.6|185138.6|2
1739415080000|2025-02-13 02:51:20|185288.9|185158.9|185288.9|185158.9|185288.9|185158.9|185288.9|185158.9|1
1739415090000|2025-02-13 02:51:30|185283.4|185153.4|185284.4|185154.4|185284.4|185154.4|185283.4|185153.4|2
1739415100000|2025-02-13 02:51:40|185268.9|185138.9|185268.9|185138.9|185268.9|185138.9|185268.9|185138.9|1
1739415140000|2025-02-13 02:52:20|185275.4|185145.4|185275.4|185145.4|185275.4|185145.4|185275.4|185145.4|1
1739415150000|2025-02-13 02:52:30|185275.5|185145.5|185272.7|185142.7|185275.5|185145.5|185272.7|185142.7|2
1739415180000|2025-02-13 02:53:00|185279.2|185149.2|185292.5|185162.5|185302.9|185172.9|185279.2|185149.2|4
1739415210000|2025-02-13 02:53:30|185287.2|185157.2|185287.2|185157.2|185287.2|185157.2|185287.2|185157.2|1
1739415240000|2025-02-13 02:54:00|185280.7|185150.7|185301.4|185171.4|185301.4|185171.4|185280.7|185150.7|3
1739415250000|2025-02-13 02:54:10|185299.7|185169.7|185292.5|185162.5|185299.7|185169.7|185292.5|185162.5|2
1739415260000|2025-02-13 02:54:20|185286|185156|185286|185156|185286|185156|185286|185156|1
1739415280000|2025-02-13 02:54:40|185279.5|185149.5|185279.5|185149.5|185279.5|185149.5|185279.5|185149.5|1
1739415300000|2025-02-13 02:55:00|185278|185148|185278.9|185148.9|185281.7|185151.7|185278|185148|3
1739415310000|2025-02-13 02:55:10|185281.2|185151.2|185291.7|185161.7|185291.7|185161.7|185281.2|185151.2|2
1739415350000|2025-02-13 02:55:50|185282.7|185152.7|185282.7|185152.7|185282.7|185152.7|185282.7|185152.7|1
1739415360000|2025-02-13 02:56:00|185280.5|185150.5|185279.8|185149.8|185280.5|185150.5|185279.8|185149.8|2
1739415380000|2025-02-13 02:56:20|185274.5|185144.5|185268.8|185138.8|185274.5|185144.5|185268.8|185138.8|2
1739415420000|2025-02-13 02:57:00|185257.1|185127.1|185257.6|185127.6|185257.6|185127.6|185255.4|185125.4|3
1739415450000|2025-02-13 02:57:30|185247.2|185117.2|185269.2|185139.2|185269.2|185139.2|185247.2|185117.2|2
1739415470000|2025-02-13 02:57:50|185276.1|185146.1|185269.9|185139.9|185276.1|185146.1|185269.9|185139.9|2
1739415480000|2025-02-13 02:58:00|185270.6|185140.6|185276.3|185146.3|185276.3|185146.3|185270.6|185140.6|2
1739415490000|2025-02-13 02:58:10|185282.3|185152.3|185282.3|185152.3|185282.3|185152.3|185282.3|185152.3|1
1739415510000|2025-02-13 02:58:30|185276.8|185146.8|185276.8|185146.8|185276.8|185146.8|185276.8|185146.8|1
1739415530000|2025-02-13 02:58:50|185277.5|185147.5|185278.6|185148.6|185278.6|185148.6|185277.5|185147.5|2
1739415540000|2025-02-13 02:59:00|185285.1|185155.1|185285.1|185155.1|185285.1|185155.1|185285.1|185155.1|1
1739415570000|2025-02-13 02:59:30|185271.4|185141.4|185271.4|185141.4|185271.4|185141.4|185271.4|185141.4|1
1739415590000|2025-02-13 02:59:50|185281.4|185151.4|185281.4|185151.4|185281.4|185151.4|185281.4|185151.4|1
1739415600000|2025-02-13 03:00:00|185284.3|185154.3|185278.7|185148.7|185296.6|185166.6|185273.4|185143.4|4
1739415610000|2025-02-13 03:00:10|185284|185154|185285.6|185155.6|185291.6|185161.6|185284|185154|3
1739415630000|2025-02-13 03:00:30|185281.3|185151.3|185275.4|185145.4|185281.3|185151.3|185275.4|185145.4|2
1739415660000|2025-02-13 03:01:00|185273.7|185143.7|185298.8|185168.8|185298.8|185168.8|185273.7|185143.7|2
1739415670000|2025-02-13 03:01:10|185292.8|185162.8|185276.1|185146.1|185292.8|185162.8|185276.1|185146.1|2
1739415680000|2025-02-13 03:01:20|185284.9|185154.9|185279.4|185149.4|185284.9|185154.9|185279.4|185149.4|2
1739415700000|2025-02-13 03:01:40|185273.8|185143.8|185273.8|185143.8|185273.8|185143.8|185273.8|185143.8|1
1739415720000|2025-02-13 03:02:00|185271.4|185141.4|185283.4|185153.4|185283.4|185153.4|185271.4|185141.4|2
1739415750000|2025-02-13 03:02:30|185273.6|185143.6|185273.6|185143.6|185273.6|185143.6|185273.6|185143.6|1
1739415760000|2025-02-13 03:02:40|185273|185143|185273|185143|185273|185143|185273|185143|1
1739415790000|2025-02-13 03:03:10|185274.4|185144.4|185274.4|185144.4|185274.4|185144.4|185274.4|185144.4|1
1739415800000|2025-02-13 03:03:20|185271.9|185141.9|185272.9|185142.9|185272.9|185142.9|185271.9|185141.9|2
1739415810000|2025-02-13 03:03:30|185271.8|185141.8|185286.4|185156.4|185297.1|185167.1|185271.8|185141.8|3
1739415830000|2025-02-13 03:03:50|185280.6|185150.6|185280.6|185150.6|185280.6|185150.6|185280.6|185150.6|1
1739415850000|2025-02-13 03:04:10|185274.8|185144.8|185281.4|185151.4|185281.4|185151.4|185274.8|185144.8|2
1739415870000|2025-02-13 03:04:30|185280.8|185150.8|185291.9|185161.9|185291.9|185161.9|185273.7|185143.7|4
1739415910000|2025-02-13 03:05:10|185293.7|185163.7|185309.3|185179.3|185309.3|185179.3|185291.4|185161.4|3
1739415930000|2025-02-13 03:05:30|185303.8|185173.8|185303.8|185173.8|185303.8|185173.8|185303.8|185173.8|1
1739415940000|2025-02-13 03:05:40|185292.3|185162.3|185286.2|185156.2|185292.3|185162.3|185286.2|185156.2|2
1739415980000|2025-02-13 03:06:20|185278.7|185148.7|185274.3|185144.3|185278.7|185148.7|185274.3|185144.3|3
1739415990000|2025-02-13 03:06:30|185279.3|185149.3|185279.3|185149.3|185279.3|185149.3|185279.3|185149.3|1
1739416000000|2025-02-13 03:06:40|185273.9|185143.9|185268.6|185138.6|185273.9|185143.9|185268.6|185138.6|2
1739416020000|2025-02-13 03:07:00|185261.9|185131.9|185256.3|185126.3|185261.9|185131.9|185256.3|185126.3|2
1739416040000|2025-02-13 03:07:20|185263.2|185133.2|185263.2|185133.2|185263.2|185133.2|185263.2|185133.2|1
1739416050000|2025-02-13 03:07:30|185257.9|185127.9|185257.9|185127.9|185257.9|185127.9|185257.9|185127.9|1
1739416070000|2025-02-13 03:07:50|185251.4|185121.4|185238.3|185108.3|185251.4|185121.4|185232.4|185102.4|3
1739416080000|2025-02-13 03:08:00|185252.4|185162.4|185228.8|185098.8|185252.4|185162.4|185228.8|185098.8|2
1739416090000|2025-02-13 03:08:10|185252.4|185162.4|185237.9|185107.9|185252.4|185162.4|185228.8|185098.8|3
1739416110000|2025-02-13 03:08:30|185232.1|185102.1|185237.4|185107.4|185237.4|185107.4|185232.1|185102.1|2
1739416120000|2025-02-13 03:08:40|185234.6|185104.6|185226.8|185096.8|185234.6|185104.6|185226.8|185096.8|2
1739416130000|2025-02-13 03:08:50|185221.4|185091.4|185221.4|185091.4|185221.4|185091.4|185221.4|185091.4|1
1739416140000|2025-02-13 03:09:00|185194.9|185104.9|185194.9|185104.9|185194.9|185104.9|185194.9|185104.9|1
1739416160000|2025-02-13 03:09:20|185202.1|185112.1|185206.1|185116.1|185206.1|185116.1|185195.7|185105.7|3
1739416170000|2025-02-13 03:09:30|185213.2|185123.2|185205.8|185115.8|185213.2|185123.2|185205.8|185115.8|2
1739416180000|2025-02-13 03:09:40|185199.8|185109.8|185196.9|185106.9|185199.8|185109.8|185196.9|185106.9|2
1739416190000|2025-02-13 03:09:50|185205.6|185115.6|185205.6|185115.6|185205.6|185115.6|185205.6|185115.6|1
1739416200000|2025-02-13 03:10:00|185197.5|185107.5|185197.5|185107.5|185197.5|185107.5|185197.5|185107.5|1
1739416210000|2025-02-13 03:10:10|185190.7|185100.7|185190.7|185100.7|185190.7|185100.7|185190.7|185100.7|1
1739416250000|2025-02-13 03:10:50|185214.8|185084.8|185214.8|185084.8|185214.8|185084.8|185214.8|185084.8|1
1739416260000|2025-02-13 03:11:00|185214.7|185084.7|185214.7|185084.7|185214.7|185084.7|185214.7|185084.7|1
1739416270000|2025-02-13 03:11:10|185191.1|185101.1|185191.1|185101.1|185191.1|185101.1|185191.1|185101.1|1
1739416290000|2025-02-13 03:11:30|185200.7|185110.7|185199.6|185109.6|185200.7|185110.7|185199.6|185109.6|2
1739416320000|2025-02-13 03:12:00|185193.5|185103.5|185195.7|185105.7|185204.8|185114.8|185190.2|185100.2|7
1739416330000|2025-02-13 03:12:10|185195|185105|185195|185105|185195|185105|185195|185105|1
1739416370000|2025-02-13 03:12:50|185208.2|185078.2|185208.2|185078.2|185208.2|185078.2|185208.2|185078.2|1
1739416390000|2025-02-13 03:13:10|185194.9|185104.9|185194.9|185104.9|185194.9|185104.9|185194.9|185104.9|1
1739416430000|2025-02-13 03:13:50|185207.7|185077.7|185209.8|185079.8|185209.8|185079.8|185205.4|185075.4|3
1739416440000|2025-02-13 03:14:00|185192.5|185102.5|185192.5|185102.5|185192.5|185102.5|185192.5|185102.5|1
1739416470000|2025-02-13 03:14:30|185187.4|185097.4|185187.4|185097.4|185187.4|185097.4|185187.4|185097.4|1
1739416500000|2025-02-13 03:15:00|185193.4|185103.4|185193.4|185103.4|185193.4|185103.4|185193.4|185103.4|1
1739416510000|2025-02-13 03:15:10|185200.3|185110.3|185193.5|185103.5|185200.3|185110.3|185193.5|185103.5|2
1739416540000|2025-02-13 03:15:40|185187.1|185097.1|185187.1|185097.1|185187.1|185097.1|185187.1|185097.1|1
1739416550000|2025-02-13 03:15:50|185193.3|185103.3|185144.9|185014.9|185193.3|185103.3|185140.8|185010.8|8
1739416560000|2025-02-13 03:16:00|185147|185017|185142.8|185012.8|185147|185017|185142.8|185012.8|2
1739416570000|2025-02-13 03:16:10|185140.4|185010.4|185143.3|185013.3|185143.3|185013.3|185140.4|185010.4|2
1739416610000|2025-02-13 03:16:50|185145.9|185015.9|185144.1|185014.1|185145.9|185015.9|185141.1|185011.1|3
1739416620000|2025-02-13 03:17:00|185141.8|185011.8|185149.4|185019.4|185149.4|185019.4|185141.8|185011.8|2
1739416630000|2025-02-13 03:17:10|185140.7|185010.7|185143.7|185013.7|185143.7|185013.7|185140.7|185010.7|2
1739416640000|2025-02-13 03:17:20|185149.3|185019.3|185143.1|185013.1|185152.2|185022.2|185143.1|185013.1|7
1739416650000|2025-02-13 03:17:30|185140.8|185010.8|185140.8|185010.8|185140.8|185010.8|185140.8|185010.8|1
1739416660000|2025-02-13 03:17:40|185138.1|185008.1|185141.8|185011.8|185141.8|185011.8|185137.3|185007.3|4
1739416680000|2025-02-13 03:18:00|185139.2|185009.2|185136.4|185006.4|185142.4|185012.4|185136.4|185006.4|5
1739416700000|2025-02-13 03:18:20|185134.4|185004.4|185118.3|184988.3|185136.5|185006.5|185114.8|184984.8|8
1739416730000|2025-02-13 03:18:50|185119.8|184989.8|185128.3|184998.3|185128.3|184998.3|185118.5|184988.5|6
1739416740000|2025-02-13 03:19:00|185125.5|184995.5|185086.3|184996.3|185126.5|184996.5|185086.3|184991.3|7
1739416750000|2025-02-13 03:19:10|185099|185009|185078.4|184988.4|185099|185009|185078.4|184988.4|3
1739416780000|2025-02-13 03:19:40|185089.2|184959.2|184997.4|184907.4|185089.2|184959.2|184997.4|184907.4|9
1739416800000|2025-02-13 03:20:00|185005.8|184915.8|185004.3|184914.3|185006.9|184916.9|184998|184908|4
1739416810000|2025-02-13 03:20:10|185010.2|184920.2|185003.8|184913.8|185010.2|184920.2|185003.8|184913.8|2
1739416820000|2025-02-13 03:20:20|184996.6|184906.6|185014.2|184924.2|185014.3|184924.3|184996.6|184906.6|5
1739416830000|2025-02-13 03:20:30|185002.1|184912.1|184995.5|184905.5|185002.9|184912.9|184995.5|184905.5|4
1739416850000|2025-02-13 03:20:50|184987.1|184897.1|184966.5|184876.5|184997.9|184907.9|184944.3|184854.3|9
1739416860000|2025-02-13 03:21:00|184953.5|184863.5|184957.7|184867.7|184970.1|184880.1|184939.3|184849.3|22
1739416870000|2025-02-13 03:21:10|184951.5|184861.5|184940.4|184850.4|184955.9|184865.9|184935.9|184845.9|8
1739416880000|2025-02-13 03:21:20|184947.9|184857.9|184950.6|184860.6|184950.7|184860.7|184938.7|184848.7|11
1739416890000|2025-02-13 03:21:30|184941.3|184851.3|184972.3|184882.3|184972.5|184882.5|184935|184845|16
1739416900000|2025-02-13 03:21:40|184979.6|184889.6|184990|184900|185004.7|184914.7|184979.6|184889.6|7
1739416910000|2025-02-13 03:21:50|184999.6|184909.6|184996.5|184906.5|185006.3|184916.3|184987.6|184897.6|9
1739416920000|2025-02-13 03:22:00|185011.7|184921.7|184997.8|184907.8|185011.7|184921.7|184990.4|184900.4|5
1739416940000|2025-02-13 03:22:20|185005.7|184915.7|185010.2|184920.2|185010.2|184920.2|184994.1|184904.1|6
1739416960000|2025-02-13 03:22:40|184998.7|184908.7|184992.7|184902.7|184998.7|184908.7|184985.7|184895.7|3
1739416970000|2025-02-13 03:22:50|185002.8|184912.8|185009.8|184919.8|185020.2|184930.2|185002.8|184912.8|5
1739416980000|2025-02-13 03:23:00|185002.4|184912.4|185022.5|184932.5|185029.2|184939.2|185001|184911|6
1739416990000|2025-02-13 03:23:10|185014.4|184924.4|185002.4|184912.4|185015.2|184925.2|184998|184908|6
1739417010000|2025-02-13 03:23:30|185019.8|184929.8|185007.3|184917.3|185039|184949|185003.7|184913.7|8
1739417020000|2025-02-13 03:23:40|185023.3|184933.3|185015.1|184925.1|185024.1|184934.1|184997|184907|9
1739417030000|2025-02-13 03:23:50|185006.5|184916.5|185004.5|184914.5|185012.9|184922.9|185003|184913|4
1739417040000|2025-02-13 03:24:00|185019.7|184929.7|185001.8|184911.8|185019.7|184929.7|184996.2|184906.2|11
1739417060000|2025-02-13 03:24:20|185014.3|184924.3|185012.3|184922.3|185032.4|184942.4|185012.3|184922.3|3
1739417070000|2025-02-13 03:24:30|185005.4|184915.4|185008.6|184918.6|185008.6|184918.6|185005.4|184915.4|2
1739417080000|2025-02-13 03:24:40|185000.9|184910.9|184996.4|184906.4|185006.1|184916.1|184993.4|184903.4|14
1739417090000|2025-02-13 03:24:50|184989.5|184899.5|184989.1|184899.1|185006.4|184916.4|184988.2|184898.2|22
1739417100000|2025-02-13 03:25:00|184996.5|184906.5|184989.9|184899.9|185001.8|184911.8|184989.9|184899.9|8
1739417110000|2025-02-13 03:25:10|184998.7|184908.7|184992.1|184902.1|185007.8|184917.8|184989.8|184899.8|17
1739417120000|2025-02-13 03:25:20|185002.2|184912.2|185000.4|184910.4|185007|184917|184991.7|184901.7|10
1739417130000|2025-02-13 03:25:30|185006.7|184916.7|185013.1|184923.1|185013.1|184923.1|185000.3|184910.3|3
1739417140000|2025-02-13 03:25:40|185003.3|184913.3|184997.8|184907.8|185008.2|184918.2|184994|184904|8
1739417150000|2025-02-13 03:25:50|185004.4|184914.4|185006.4|184916.4|185006.4|184916.4|184995.9|184905.9|6
1739417160000|2025-02-13 03:26:00|184998.3|184908.3|184996.5|184906.5|185004.5|184914.5|184984.4|184894.4|15
1739417170000|2025-02-13 03:26:10|184989.9|184899.9|184999.5|184909.5|185004.8|184914.8|184989.9|184899.9|3
1739417180000|2025-02-13 03:26:20|184992.4|184902.4|184990.8|184900.8|185007.2|184917.2|184990.8|184900.8|9
1739417190000|2025-02-13 03:26:30|184998.2|184908.2|185001.9|184911.9|185006.8|184916.8|184985.4|184895.4|8
1739417200000|2025-02-13 03:26:40|184994.1|184904.1|184993.4|184903.4|185004.5|184914.5|184993.4|184903.4|9
1739417210000|2025-02-13 03:26:50|185001.5|184911.5|184995.1|184905.1|185001.5|184911.5|184995.1|184905.1|2
1739417220000|2025-02-13 03:27:00|185004|184914|185002.6|184912.6|185015|184925|184992.7|184902.7|6
1739417240000|2025-02-13 03:27:20|184992.2|184902.2|184991.6|184901.6|185008.6|184918.6|184985.2|184895.2|14
1739417260000|2025-02-13 03:27:40|184997.8|184907.8|184989.3|184899.3|184998.6|184908.6|184987|184897|5
1739417270000|2025-02-13 03:27:50|185001.5|184911.5|185002.8|184912.8|185002.8|184912.8|185001.5|184911.5|2
1739417280000|2025-02-13 03:28:00|185009.9|184919.9|185009.6|184919.6|185019.4|184929.4|185009.6|184919.6|3
1739417300000|2025-02-13 03:28:20|185001.4|184911.4|185001.4|184911.4|185001.4|184911.4|185001.4|184911.4|1
1739417310000|2025-02-13 03:28:30|185016.6|184926.6|185005.2|184915.2|185016.6|184926.6|185005.2|184915.2|2
1739417320000|2025-02-13 03:28:40|184998.6|184908.6|184991.4|184901.4|185002.8|184912.8|184982.4|184892.4|10
1739417330000|2025-02-13 03:28:50|184993.8|184903.8|185000.9|184910.9|185001.7|184911.7|184983.6|184893.6|10
1739417340000|2025-02-13 03:29:00|184991.9|184901.9|184994.7|184904.7|185001.2|184911.2|184991.9|184901.9|3
1739417350000|2025-02-13 03:29:10|185003.9|184913.9|185033.6|184903.6|185033.6|184922.6|185003.9|184903.6|4
1739417360000|2025-02-13 03:29:20|185036.6|184906.6|185040.4|184910.4|185045.1|184915.1|185035.5|184905.5|8
1739417370000|2025-02-13 03:29:30|185038.7|184908.7|185025.8|184895.8|185041.3|184911.3|185019.1|184889.1|5
1739417380000|2025-02-13 03:29:40|185025.5|184895.5|185030|184900|185032.7|184902.7|185025.5|184895.5|5
1739417390000|2025-02-13 03:29:50|185033|184903|185036.4|184906.4|185036.4|184906.4|185033|184903|2
1739417400000|2025-02-13 03:30:00|185036.5|184906.5|184967.6|184837.6|185036.5|184917.3|184967.6|184837.6|16
1739417410000|2025-02-13 03:30:10|184955.2|184825.2|184961.6|184831.6|184965.5|184835.5|184955.2|184825.2|9
1739417420000|2025-02-13 03:30:20|184963.6|184833.6|184969.7|184839.7|184969.7|184839.7|184960.5|184830.5|4
1739417430000|2025-02-13 03:30:30|184966.5|184836.5|184946.7|184816.7|184966.5|184836.5|184946.5|184816.5|8
1739417440000|2025-02-13 03:30:40|184945.8|184815.8|184952.3|184822.3|184962.5|184832.5|184943.5|184813.5|17
1739417450000|2025-02-13 03:30:50|184946.6|184816.6|184970.8|184840.8|184978.8|184848.8|184937.1|184807.1|12
1739417460000|2025-02-13 03:31:00|184970|184840|184975.9|184845.9|184983.5|184853.5|184970|184840|9
1739417470000|2025-02-13 03:31:10|184978.4|184848.4|185012.9|184882.9|185013.4|184883.4|184973.2|184843.2|21
1739417480000|2025-02-13 03:31:20|185005.6|184875.6|185006.4|184876.4|185019.9|184889.9|185005.6|184875.6|3
1739417490000|2025-02-13 03:31:30|185017|184887|185017|184887|185017|184887|185017|184887|1
1739417500000|2025-02-13 03:31:40|185005.7|184875.7|185010.9|184880.9|185021.9|184891.9|185005.7|184875.7|6
1739417520000|2025-02-13 03:32:00|184999.7|184869.7|185002|184872|185012.8|184882.8|184999.7|184869.7|3
1739417530000|2025-02-13 03:32:10|185013.2|184883.2|185001.8|184871.8|185013.2|184883.2|185001.8|184871.8|2
1739417550000|2025-02-13 03:32:30|185015|184885|185004.5|184874.5|185015|184885|185004.5|184874.5|2
1739417560000|2025-02-13 03:32:40|184991.8|184861.8|184991.8|184861.8|184991.8|184861.8|184991.8|184861.8|1
1739417590000|2025-02-13 03:33:10|184990.4|184860.4|184990.4|184860.4|184990.4|184860.4|184990.4|184860.4|1
1739417620000|2025-02-13 03:33:40|184986.4|184856.4|184987.1|184857.1|184987.1|184857.1|184975.1|184845.1|3
1739417660000|2025-02-13 03:34:20|185050.1|184816.3|185050.1|184816.3|185050.1|184816.3|185050.1|184816.3|1
1739417670000|2025-02-13 03:34:30|185050|184816.4|184980.7|184850.7|185050|184861.8|184980.7|184816.4|3
1739417690000|2025-02-13 03:34:50|184993.3|184863.3|184993.3|184863.3|184993.3|184863.3|184993.3|184863.3|1
1739417720000|2025-02-13 03:35:20|185051|184818.1|185053.1|184820.3|185053.1|184820.3|185051|184818.1|2
1739417740000|2025-02-13 03:35:40|185057.2|184824.5|185008|184878|185057.2|184878|185008|184824.5|2
1739417750000|2025-02-13 03:35:50|185017.2|184887.2|185009.2|184879.2|185020.2|184890.2|185007.6|184877.6|6
1739417760000|2025-02-13 03:36:00|185019.3|184889.3|185025.1|184895.1|185030.9|184900.9|185016|184886|5
1739417770000|2025-02-13 03:36:10|185011.4|184881.4|185021.8|184891.8|185021.8|184891.8|185011.4|184881.4|2
1739417780000|2025-02-13 03:36:20|185013.1|184883.1|185017.5|184887.5|185031.8|184901.8|185013.1|184883.1|3
1739417800000|2025-02-13 03:36:40|185004.9|184874.9|185016.6|184886.6|185017|184887|185004.5|184874.5|5
1739417810000|2025-02-13 03:36:50|185004.7|184874.7|185006|184876|185017.7|184887.7|185004.1|184874.1|5
1739417820000|2025-02-13 03:37:00|185017.5|184887.5|185007.1|184877.1|185017.5|184887.5|185007.1|184877.1|2
1739417830000|2025-02-13 03:37:10|185019.3|184889.3|185019.3|184889.3|185019.3|184889.3|185019.3|184889.3|1
1739417840000|2025-02-13 03:37:20|185005.7|184875.7|185005.7|184875.7|185005.7|184875.7|185005.7|184875.7|1
1739417860000|2025-02-13 03:37:40|185016.6|184886.6|185008.5|184878.5|185020.8|184890.8|185005.8|184875.8|6
1739417890000|2025-02-13 03:38:10|184998.1|184868.1|184994|184864|184998.1|184868.1|184983.3|184853.3|5
1739417900000|2025-02-13 03:38:20|184985.2|184855.2|184999|184869|185006.3|184876.3|184985.2|184855.2|4
1739417910000|2025-02-13 03:38:30|184993.2|184863.2|184993.2|184863.2|184993.2|184863.2|184993.2|184863.2|1
1739417940000|2025-02-13 03:39:00|185041.5|184807|185003.2|184873.2|185046.7|184873.2|185003.2|184807|3
1739417950000|2025-02-13 03:39:10|184991.1|184861.1|184991.1|184861.1|184991.1|184861.1|184991.1|184861.1|1
1739417970000|2025-02-13 03:39:30|184978.7|184848.7|184977.8|184847.8|184978.7|184848.7|184977.8|184847.8|2
1739417990000|2025-02-13 03:39:50|184944.7|184814.7|184900.8|184770.8|184944.7|184814.7|184880.2|184750.2|20
1739418000000|2025-02-13 03:40:00|184909.9|184779.9|184904.4|184774.4|184914.2|184784.2|184891.8|184761.8|14
1739418010000|2025-02-13 03:40:10|184892.7|184762.7|184891.5|184761.5|184913.7|184783.7|184867.1|184737.1|13
1739418020000|2025-02-13 03:40:20|184875.7|184745.7|184885.9|184755.9|184885.9|184755.9|184875.7|184745.7|4
1739418030000|2025-02-13 03:40:30|184899.5|184769.5|184911.3|184781.3|184911.3|184781.3|184897.2|184767.2|5
1739418040000|2025-02-13 03:40:40|184902.7|184772.7|184912.4|184782.4|184912.4|184782.4|184902.7|184772.7|2
1739418050000|2025-02-13 03:40:50|184921.1|184791.1|184930.6|184800.6|184930.6|184800.6|184918.7|184788.7|6
1739418060000|2025-02-13 03:41:00|184919.1|184789.1|184931|184801|184931|184801|184919.1|184789.1|2
1739418080000|2025-02-13 03:41:20|184941|184811|184920.3|184790.3|184941|184811|184915.6|184785.6|8
1739418090000|2025-02-13 03:41:30|184913|184783|184916.7|184786.7|184916.7|184786.7|184902.8|184772.8|8
1739418100000|2025-02-13 03:41:40|184887.3|184757.3|184915.7|184785.7|184915.7|184785.7|184887.3|184757.3|21
1739418110000|2025-02-13 03:41:50|184906.4|184776.4|184889.6|184759.6|184917.4|184787.4|184884.3|184754.3|26
1739418120000|2025-02-13 03:42:00|184886.1|184756.1|184884.9|184754.9|184886.2|184756.2|184871.7|184741.7|4
1739418130000|2025-02-13 03:42:10|184869.7|184739.7|184890.2|184760.2|184893.9|184763.9|184864|184734|17
1739418140000|2025-02-13 03:42:20|184877.2|184747.2|184878.9|184748.9|184886.2|184756.2|184865.4|184735.4|15
1739418150000|2025-02-13 03:42:30|184887.2|184757.2|184878.9|184748.9|184894.3|184764.3|184871.2|184741.2|10
1739418160000|2025-02-13 03:42:40|184889.5|184759.5|184851.6|184721.6|184889.5|184759.5|184840.8|184710.8|28
1739418170000|2025-02-13 03:42:50|184843.4|184713.4|184862.3|184732.3|184862.3|184732.3|184842.9|184712.9|30
1739418180000|2025-02-13 03:43:00|184852.8|184722.8|184858.7|184728.7|184871.5|184741.5|184852.8|184722.8|28
1739418190000|2025-02-13 03:43:10|184857.1|184727.1|184845.6|184715.6|184857.1|184727.1|184845.6|184715.6|6
1739418200000|2025-02-13 03:43:20|184854.4|184724.4|184855.8|184725.8|184866|184736|184850.8|184720.8|12
1739418210000|2025-02-13 03:43:30|184864.2|184734.2|184862.5|184732.5|184871.8|184741.8|184857.8|184727.8|10
1739418220000|2025-02-13 03:43:40|184905.5|184775.5|184891.2|184761.2|184913.8|184783.8|184877.6|184747.6|25
1739418230000|2025-02-13 03:43:50|184892.8|184762.8|184883.5|184753.5|184892.8|184762.8|184878.6|184748.6|16
1739418240000|2025-02-13 03:44:00|184892.4|184762.4|184902.2|184772.2|184915.8|184785.8|184881.1|184751.1|22
1739418250000|2025-02-13 03:44:10|184912.8|184782.8|184915.6|184785.6|184916.6|184786.6|184897.6|184767.6|25
1739418260000|2025-02-13 03:44:20|184905.5|184775.5|184919.3|184789.3|184932.3|184802.3|184905.5|184775.5|12
1739418270000|2025-02-13 03:44:30|184920.4|184790.4|184923.2|184793.2|184925.9|184795.9|184907.7|184777.7|7
1739418280000|2025-02-13 03:44:40|184923|184793|184925.7|184795.7|184927|184797|184910.4|184780.4|15
1739418300000|2025-02-13 03:45:00|184911.9|184781.9|184911.8|184781.8|184924.2|184794.2|184900.3|184770.3|15
1739418310000|2025-02-13 03:45:10|184913.9|184783.9|184888|184758|184913.9|184783.9|184876.9|184746.9|22
1739418320000|2025-02-13 03:45:20|184878.6|184748.6|184889.2|184759.2|184902.7|184772.7|184878.6|184748.6|26
1739418330000|2025-02-13 03:45:30|184897.6|184767.6|184888|184758|184897.6|184767.6|184878.5|184748.5|21
1739418340000|2025-02-13 03:45:40|184878.7|184748.7|184851.6|184721.6|184896.2|184766.2|184851.6|184721.6|15
1739418350000|2025-02-13 03:45:50|184860.8|184730.8|184860.5|184730.5|184871.5|184741.5|184850.9|184720.9|12
1739418360000|2025-02-13 03:46:00|184851.3|184721.3|184847.9|184717.9|184858.4|184728.4|184844.9|184714.9|7
1739418370000|2025-02-13 03:46:10|184860|184730|184859.5|184729.5|184860.9|184730.9|184848.6|184718.6|18
1739418380000|2025-02-13 03:46:20|184848.5|184718.5|184854.8|184724.8|184867.1|184737.1|184846.2|184716.2|7
1739418390000|2025-02-13 03:46:30|184863.4|184733.4|184855.9|184725.9|184870.4|184740.4|184853.8|184723.8|8
1739418400000|2025-02-13 03:46:40|184856|184726|184866.4|184736.4|184873.9|184743.9|184856|184726|17
1739418420000|2025-02-13 03:47:00|184877.4|184747.4|184893.5|184763.5|184899.8|184769.8|184864.4|184734.4|26
1739418430000|2025-02-13 03:47:10|184891.8|184761.8|184893.4|184763.4|184905.8|184775.8|184879.7|184749.7|22
1739418440000|2025-02-13 03:47:20|184881.6|184751.6|184878.8|184748.8|184885.7|184755.7|184876.7|184746.7|4
1739418450000|2025-02-13 03:47:30|184869.5|184739.5|184872.4|184742.4|184874.1|184744.1|184859.2|184729.2|10
1739418460000|2025-02-13 03:47:40|184883.4|184753.4|184878.8|184748.8|184883.4|184753.4|184877.1|184747.1|3
1739418470000|2025-02-13 03:47:50|184889.6|184759.6|184897.7|184767.7|184897.7|184767.7|184879.6|184749.6|15
1739418480000|2025-02-13 03:48:00|184892.7|184762.7|184888.3|184758.3|184892.7|184762.7|184880.5|184750.5|9
1739418490000|2025-02-13 03:48:10|184878.9|184748.9|184891|184761|184892.3|184762.3|184877.1|184747.1|4
1739418500000|2025-02-13 03:48:20|184882.2|184752.2|184870.2|184740.2|184898.3|184768.3|184870.2|184740.2|9
1739418510000|2025-02-13 03:48:30|184880.2|184750.2|184885.1|184755.1|184897.1|184767.1|184876.7|184746.7|15
1739418520000|2025-02-13 03:48:40|184894.1|184764.1|184903.6|184773.6|184903.6|184773.6|184885|184755|6
1739418530000|2025-02-13 03:48:50|184894.3|184764.3|184880.6|184750.6|184894.3|184764.3|184869.5|184739.5|11
1739418540000|2025-02-13 03:49:00|184888.9|184758.9|184854.2|184724.2|184891.7|184761.7|184852.3|184722.3|14
1739418550000|2025-02-13 03:49:10|184864.9|184734.9|184858|184728|184872.6|184742.6|184852.7|184722.7|13
1739418570000|2025-02-13 03:49:30|184849.1|184719.1|184849.1|184719.1|184849.1|184719.1|184849.1|184719.1|1
1739418580000|2025-02-13 03:49:40|184858.1|184728.1|184858.5|184728.5|184858.5|184728.5|184848.9|184718.9|4
1739418610000|2025-02-13 03:50:10|184867.7|184737.7|184857.6|184727.6|184867.7|184737.7|184857.6|184727.6|2
1739418630000|2025-02-13 03:50:30|184848.6|184718.6|184845.3|184715.3|184848.6|184718.6|184838.3|184708.3|4
1739418670000|2025-02-13 03:51:10|184897.3|184688.2|184841|184711|184897.3|184718.7|184836|184658.9|10
1739418680000|2025-02-13 03:51:20|184831.8|184701.8|184836|184706|184845.1|184715.1|184831.8|184701.8|3
1739418690000|2025-02-13 03:51:30|184834.6|184704.6|184834.6|184704.6|184834.6|184704.6|184834.6|184704.6|1
1739418700000|2025-02-13 03:51:40|184844.3|184714.3|184834.8|184704.8|184844.3|184714.3|184834.8|184704.8|2
1739418710000|2025-02-13 03:51:50|184837.2|184707.2|184837.2|184707.2|184837.2|184707.2|184837.2|184707.2|1
1739418720000|2025-02-13 03:52:00|184828.7|184698.7|184828.7|184698.7|184828.7|184698.7|184828.7|184698.7|1
1739418730000|2025-02-13 03:52:10|184841.5|184711.5|184857.8|184727.8|184871.4|184741.4|184839.7|184709.7|10
1739418740000|2025-02-13 03:52:20|184870.1|184740.1|184865.1|184735.1|184881.5|184751.5|184846.6|184716.6|15
1739418750000|2025-02-13 03:52:30|184848.4|184718.4|184851.7|184721.7|184873.3|184743.3|184844.6|184714.6|36
1739418760000|2025-02-13 03:52:40|184860.3|184730.3|184850.5|184720.5|184860.3|184730.3|184850.5|184720.5|2
1739418770000|2025-02-13 03:52:50|184845.6|184715.6|184843.2|184713.2|184852.9|184722.9|184841.9|184711.9|4
1739418810000|2025-02-13 03:53:30|184888.8|184676.7|184855.8|184725.8|184895.9|184725.8|184855.8|184676.7|5
1739418820000|2025-02-13 03:53:40|184843.1|184713.1|184853.5|184723.5|184865.5|184735.5|184843.1|184713.1|8
1739418830000|2025-02-13 03:53:50|184862.4|184732.4|184853.2|184723.2|184862.5|184732.5|184850.8|184720.8|4
1739418840000|2025-02-13 03:54:00|184864.4|184734.4|184850.1|184720.1|184883.7|184753.7|184850.1|184720.1|24
1739418850000|2025-02-13 03:54:10|184875.4|184745.4|184892.2|184762.2|184892.2|184762.2|184854.7|184724.7|21
1739418860000|2025-02-13 03:54:20|184902.3|184772.3|184906.3|184776.3|184912.4|184782.4|184893.5|184763.5|10
1739418870000|2025-02-13 03:54:30|184915.9|184785.9|184915.9|184785.9|184915.9|184785.9|184915.9|184785.9|1
1739418880000|2025-02-13 03:54:40|184904.8|184774.8|184908.4|184778.4|184910.9|184780.9|184898.7|184768.7|8
1739418890000|2025-02-13 03:54:50|184918.2|184788.2|184916.7|184786.7|184918.7|184788.7|184906.3|184776.3|11
1739418900000|2025-02-13 03:55:00|184904.8|184774.8|184916.8|184786.8|184921.1|184791.1|184904.8|184774.8|16
1739418910000|2025-02-13 03:55:10|184915.9|184785.9|184902.6|184772.6|184915.9|184785.9|184898.2|184768.2|16
1739418920000|2025-02-13 03:55:20|184911.5|184781.5|184914.6|184784.6|184932|184802|184904.3|184774.3|22
1739418930000|2025-02-13 03:55:30|184923.1|184793.1|184917.9|184787.9|184931.2|184801.2|184910.4|184780.4|26
1739418940000|2025-02-13 03:55:40|184914.7|184784.7|184911.3|184781.3|184920.9|184790.9|184906.1|184776.1|9
1739418950000|2025-02-13 03:55:50|184910.1|184780.1|184911.6|184781.6|184929.3|184799.3|184910.1|184780.1|16
1739418970000|2025-02-13 03:56:10|184921.6|184791.6|184929.5|184799.5|184929.5|184799.5|184918.1|184788.1|4
1739418980000|2025-02-13 03:56:20|184917.5|184787.5|184925.1|184795.1|184928.2|184798.2|184915.2|184785.2|8
1739418990000|2025-02-13 03:56:30|184914.9|184784.9|184925.8|184795.8|184925.8|184795.8|184914.9|184784.9|2
1739419000000|2025-02-13 03:56:40|184913.1|184783.1|184902.8|184772.8|184923.9|184793.9|184902.8|184772.8|6
1739419010000|2025-02-13 03:56:50|184903.3|184773.3|184908.4|184778.4|184908.4|184778.4|184888.2|184758.2|4
1739419020000|2025-02-13 03:57:00|184898.4|184768.4|184909.8|184779.8|184909.8|184779.8|184898.4|184768.4|5
1739419030000|2025-02-13 03:57:10|184900.9|184770.9|184894.5|184764.5|184919.1|184789.1|184894.5|184764.5|11
1739419040000|2025-02-13 03:57:20|184906.1|184776.1|184927.5|184797.5|184940.4|184810.4|184906.1|184776.1|4
1739419050000|2025-02-13 03:57:30|184916.8|184786.8|184916.8|184786.8|184916.8|184786.8|184916.8|184786.8|1
1739419060000|2025-02-13 03:57:40|184901.5|184771.5|184910.9|184780.9|184910.9|184780.9|184901.5|184771.5|2
1739419070000|2025-02-13 03:57:50|184921.4|184791.4|184921.4|184791.4|184921.4|184791.4|184921.4|184791.4|1
1739419080000|2025-02-13 03:58:00|184909.7|184779.7|184918.8|184788.8|184928.5|184798.5|184909.7|184779.7|4
1739419100000|2025-02-13 03:58:20|184909|184779|184902.4|184772.4|184909|184779|184888.3|184758.3|4
1739419110000|2025-02-13 03:58:30|184913.4|184783.4|184903.6|184773.6|184913.4|184783.4|184903.6|184773.6|2
1739419130000|2025-02-13 03:58:50|184912.8|184782.8|184903.5|184773.5|184912.8|184782.8|184903.5|184773.5|2
1739419160000|2025-02-13 03:59:20|184921.4|184791.4|184907.5|184777.5|184921.4|184791.4|184898.5|184768.5|6
1739419170000|2025-02-13 03:59:30|184899.1|184769.1|184905.3|184775.3|184905.3|184775.3|184886.3|184756.3|5
1739419180000|2025-02-13 03:59:40|184893.1|184763.1|184905.7|184775.7|184905.7|184775.7|184893.1|184763.1|2
1739419190000|2025-02-13 03:59:50|184893.5|184763.5|184885.5|184755.5|184893.5|184763.5|184872.8|184742.8|3
1739419200000|2025-02-13 04:00:00|184873.8|184743.8|184874.6|184744.6|184898.4|184768.4|184862|184732|18
1739419210000|2025-02-13 04:00:10|184841.2|184711.2|184838.8|184708.8|184851.2|184721.2|184834.7|184704.7|6
1739419220000|2025-02-13 04:00:20|184826.7|184696.7|184828.9|184698.9|184828.9|184698.9|184826.7|184696.7|2
1739419250000|2025-02-13 04:00:50|184877.3|184667.8|184893.9|184684.7|184895.6|184686.4|184871.4|184661.9|5
1739419260000|2025-02-13 04:01:00|184843.2|184713.2|184830.6|184700.6|184843.2|184713.2|184830.6|184700.6|2
1739419270000|2025-02-13 04:01:10|184817.9|184687.9|184817.9|184687.9|184817.9|184687.9|184817.9|184687.9|1
1739419280000|2025-02-13 04:01:20|184831.2|184701.2|184831.2|184701.2|184831.2|184701.2|184831.2|184701.2|1
1739419290000|2025-02-13 04:01:30|184816.7|184686.7|184816.7|184686.7|184816.7|184686.7|184816.7|184686.7|1
1739419300000|2025-02-13 04:01:40|184813.1|184683.1|184807.5|184677.5|184813.9|184683.9|184807.5|184677.5|3
1739419310000|2025-02-13 04:01:50|184817.1|184687.1|184806|184676|184817.1|184687.1|184806|184676|2
1739419320000|2025-02-13 04:02:00|184800.1|184670.1|184809.9|184679.9|184809.9|184679.9|184798.8|184668.8|4
1739419350000|2025-02-13 04:02:30|184836.3|184706.3|184822.9|184692.9|184836.3|184706.3|184822.9|184692.9|2
1739419370000|2025-02-13 04:02:50|184810|184680|184810|184680|184810|184680|184810|184680|1
1739419390000|2025-02-13 04:03:10|184821.2|184691.2|184814.2|184684.2|184837.2|184707.2|184814.2|184684.2|6
1739419400000|2025-02-13 04:03:20|184805.6|184675.6|184805.6|184675.6|184805.6|184675.6|184805.6|184675.6|1
1739419450000|2025-02-13 04:04:10|184851.4|184641.8|184798.9|184668.9|184851.4|184668.9|184798.9|184641.8|2
1739419470000|2025-02-13 04:04:30|184807.7|184677.7|184807.7|184677.7|184807.7|184677.7|184807.7|184677.7|1
1739419510000|2025-02-13 04:05:10|184842.8|184633.5|184842.8|184633.5|184844.9|184635.6|184842.8|184633.5|3
1739419520000|2025-02-13 04:05:20|184813.3|184683.3|184813.3|184683.3|184813.3|184683.3|184813.3|184683.3|1
1739419540000|2025-02-13 04:05:40|184804.3|184674.3|184816.8|184686.8|184816.8|184686.8|184804.3|184674.3|2
1739419550000|2025-02-13 04:05:50|184804.8|184674.8|184804.8|184674.8|184804.8|184674.8|184804.8|184674.8|1
1739419570000|2025-02-13 04:06:10|184793.5|184663.5|184809.4|184679.4|184809.4|184679.4|184793.5|184663.5|5
1739419580000|2025-02-13 04:06:20|184794.6|184664.6|184803.9|184673.9|184803.9|184673.9|184794.6|184664.6|2
1739419590000|2025-02-13 04:06:30|184793.8|184663.8|184807.7|184677.7|184807.7|184677.7|184793.8|184663.8|2
1739419600000|2025-02-13 04:06:40|184829.9|184699.9|184845|184715|184845|184715|184829.9|184699.9|2
1739419610000|2025-02-13 04:06:50|184839.2|184709.2|184845.8|184715.8|184849.6|184719.6|184836.5|184706.5|5
1739419620000|2025-02-13 04:07:00|184846.9|184716.9|184806.7|184676.7|184847.5|184717.5|184795|184665|12
1739419640000|2025-02-13 04:07:20|184822.6|184692.6|184815|184685|184826|184696|184802.3|184672.3|7
1739419650000|2025-02-13 04:07:30|184826.1|184696.1|184818.2|184688.2|184826.7|184696.7|184803.1|184673.1|8
1739419670000|2025-02-13 04:07:50|184809|184679|184824.5|184694.5|184825.7|184695.7|184803.4|184673.4|6
1739419680000|2025-02-13 04:08:00|184814|184684|184821.1|184691.1|184824.1|184694.1|184803.5|184673.5|6
1739419690000|2025-02-13 04:08:10|184812|184682|184819.5|184689.5|184829|184699|184803.1|184673.1|5
1739419700000|2025-02-13 04:08:20|184808|184678|184820.4|184690.4|184827|184697|184801.4|184671.4|10
1739419710000|2025-02-13 04:08:30|184823.3|184693.3|184813.9|184683.9|184823.9|184693.9|184810.7|184680.7|8
1739419720000|2025-02-13 04:08:40|184824.3|184694.3|184810.2|184680.2|184824.4|184694.4|184810.2|184680.2|9
1739419730000|2025-02-13 04:08:50|184824|184694|184814.7|184684.7|184824|184694|184814.7|184684.7|2
1739419740000|2025-02-13 04:09:00|184825.9|184695.9|184813.3|184683.3|184826.2|184696.2|184806.9|184676.9|9
1739419750000|2025-02-13 04:09:10|184823.9|184693.9|184817.6|184687.6|184826.4|184696.4|184817.6|184687.6|5
1739419770000|2025-02-13 04:09:30|184809|184679|184810.5|184680.5|184825.7|184695.7|184809|184679|3
1739419780000|2025-02-13 04:09:40|184825.7|184695.7|184817.1|184687.1|184826.2|184696.2|184816.2|184686.2|4
1739419800000|2025-02-13 04:10:00|184836.2|184706.2|184815.2|184685.2|184836.2|184706.2|184815.2|184685.2|3
1739419810000|2025-02-13 04:10:10|184811.8|184681.8|184811.8|184681.8|184811.8|184681.8|184811.8|184681.8|1
1739419820000|2025-02-13 04:10:20|184805.3|184675.3|184801.9|184671.9|184805.3|184675.3|184776.3|184646.3|4
1739419830000|2025-02-13 04:10:30|184813.6|184683.6|184788.2|184658.2|184813.6|184683.6|184776.6|184646.6|8
1739419840000|2025-02-13 04:10:40|184776.5|184646.5|184786.2|184656.2|184789|184659|184775.6|184645.6|7
1739419850000|2025-02-13 04:10:50|184775.7|184645.7|184774.7|184644.7|184786.2|184656.2|184774.7|184644.7|3
1739419860000|2025-02-13 04:11:00|184785.8|184655.8|184773.7|184643.7|184785.8|184655.8|184761.1|184631.1|8
1739419870000|2025-02-13 04:11:10|184787.3|184657.3|184794.7|184664.7|184798.5|184668.5|184776.9|184646.9|5
1739419880000|2025-02-13 04:11:20|184782.8|184652.8|184793.7|184663.7|184793.7|184663.7|184782.8|184652.8|2
1739419890000|2025-02-13 04:11:30|184781.2|184651.2|184771.6|184641.6|184794.4|184664.4|184771.6|184641.6|6
1739419900000|2025-02-13 04:11:40|184783.9|184653.9|184783.9|184653.9|184785.3|184655.3|184770.6|184640.6|11
1739419910000|2025-02-13 04:11:50|184771.8|184641.8|184780.5|184650.5|184782.7|184652.7|184768.6|184638.6|8
1739419920000|2025-02-13 04:12:00|184765.8|184635.8|184777.6|184647.6|184777.6|184647.6|184765.8|184635.8|2
1739419930000|2025-02-13 04:12:10|184764.4|184634.4|184776|184646|184776|184646|184764.4|184634.4|2
1739419940000|2025-02-13 04:12:20|184764.4|184634.4|184766.5|184636.5|184777.4|184647.4|184764.4|184634.4|5
1739419950000|2025-02-13 04:12:30|184779.7|184649.7|184778.9|184648.9|184791.7|184661.7|184778.9|184648.9|3
1739419960000|2025-02-13 04:12:40|184780.6|184650.6|184793.4|184663.4|184793.7|184663.7|184770.1|184640.1|5
1739419970000|2025-02-13 04:12:50|184797.5|184667.5|184800.2|184670.2|184800.2|184670.2|184785.9|184655.9|3
1739419980000|2025-02-13 04:13:00|184812.1|184682.1|184799.1|184669.1|184815.4|184685.4|184797.3|184667.3|9
1739420000000|2025-02-13 04:13:20|184788.1|184658.1|184798.7|184668.7|184800|184670|184786.2|184656.2|6
1739420010000|2025-02-13 04:13:30|184787.2|184657.2|184788|184658|184801.1|184671.1|184785.1|184655.1|9
1739420020000|2025-02-13 04:13:40|184777.5|184647.5|184785.8|184655.8|184788.5|184658.5|184776.6|184646.6|4
1739420030000|2025-02-13 04:13:50|184796.7|184666.7|184777|184647|184796.7|184666.7|184772.5|184642.5|7
1739420040000|2025-02-13 04:14:00|184789.5|184659.5|184769.2|184639.2|184793.6|184663.6|184769.2|184639.2|9
1739420050000|2025-02-13 04:14:10|184770.1|184640.1|184784|184654|184805.7|184675.7|184770.1|184640.1|20
1739420060000|2025-02-13 04:14:20|184773.5|184643.5|184782.3|184652.3|184785.4|184655.4|184760.9|184630.9|7
1739420070000|2025-02-13 04:14:30|184783|184653|184786.9|184656.9|184800.1|184670.1|184771.9|184641.9|8
1739420080000|2025-02-13 04:14:40|184775.4|184645.4|184780.9|184650.9|184786.7|184656.7|184769.5|184639.5|4
1739420090000|2025-02-13 04:14:50|184764.3|184634.3|184790.8|184660.8|184797|184667|184764.3|184634.3|28
1739420100000|2025-02-13 04:15:00|184779.9|184649.9|184776.1|184646.1|184792|184662|184770.9|184640.9|23
1739420110000|2025-02-13 04:15:10|184792.8|184662.8|184785.4|184655.4|184792.8|184662.8|184768.2|184638.2|28
1739420120000|2025-02-13 04:15:20|184785.3|184655.3|184793.6|184663.6|184794.9|184664.9|184773.8|184643.8|23
1739420130000|2025-02-13 04:15:30|184793.4|184663.4|184797.3|184667.3|184797.3|184667.3|184773.1|184643.1|13
1739420140000|2025-02-13 04:15:40|184780|184650|184782|184652|184794|184664|184777.9|184647.9|8
1739420150000|2025-02-13 04:15:50|184770.5|184640.5|184771.9|184641.9|184782.8|184652.8|184770|184640|5
1739420160000|2025-02-13 04:16:00|184794.8|184664.8|184780.3|184650.3|184796.3|184666.3|184778.2|184648.2|10
1739420170000|2025-02-13 04:16:10|184769.7|184639.7|184774.3|184644.3|184789|184659|184768.8|184638.8|12
1739420180000|2025-02-13 04:16:20|184784.9|184654.9|184794.1|184664.1|184797.3|184667.3|184771.5|184641.5|35
1739420190000|2025-02-13 04:16:30|184795.2|184665.2|184793.8|184663.8|184797|184667|184769.7|184639.7|25
1739420200000|2025-02-13 04:16:40|184793.7|184663.7|184778.2|184648.2|184795.2|184665.2|184776.9|184646.9|33
1739420210000|2025-02-13 04:16:50|184789.3|184659.3|184788.2|184658.2|184791|184661|184765.5|184635.5|27
1739420220000|2025-02-13 04:17:00|184788.8|184658.8|184790.4|184660.4|184793|184663|184769|184639|14
1739420230000|2025-02-13 04:17:10|184791.6|184661.6|184798.4|184668.4|184798.4|184668.4|184775.7|184645.7|8
1739420240000|2025-02-13 04:17:20|184787.8|184657.8|184778.8|184648.8|184793.2|184663.2|184761.9|184631.9|17
1739420250000|2025-02-13 04:17:30|184789.7|184659.7|184775.8|184645.8|184793.3|184663.3|184769.9|184639.9|29
1739420260000|2025-02-13 04:17:40|184786.7|184656.7|184773.5|184643.5|184789.3|184659.3|184769.7|184639.7|14
1739420270000|2025-02-13 04:17:50|184775.2|184645.2|184764.5|184634.5|184775.2|184645.2|184764.5|184634.5|2
1739420280000|2025-02-13 04:18:00|184782.8|184652.8|184805.6|184675.6|184805.6|184675.6|184772.8|184642.8|12
1739420290000|2025-02-13 04:18:10|184794.3|184664.3|184800.4|184670.4|184806.3|184676.3|184787.5|184657.5|18
1739420300000|2025-02-13 04:18:20|184789.4|184659.4|184798.4|184668.4|184805.7|184675.7|184787.2|184657.2|9
1739420310000|2025-02-13 04:18:30|184787.4|184657.4|184810.7|184680.7|184810.7|184680.7|184787.2|184657.2|9
1739420320000|2025-02-13 04:18:40|184797.5|184667.5|184797.5|184667.5|184809.4|184679.4|184786.7|184656.7|18
1739420330000|2025-02-13 04:18:50|184808.2|184678.2|184808.2|184678.2|184808.2|184678.2|184808.2|184678.2|1
1739420340000|2025-02-13 04:19:00|184797.5|184667.5|184807.3|184677.3|184810|184680|184795|184665|5
1739420350000|2025-02-13 04:19:10|184819|184689|184804.9|184674.9|184819|184689|184804.9|184674.9|2
1739420370000|2025-02-13 04:19:30|184816.7|184686.7|184815.5|184685.5|184816.7|184686.7|184803.4|184673.4|4
1739420380000|2025-02-13 04:19:40|184803.7|184673.7|184812.2|184682.2|184814.3|184684.3|184801.9|184671.9|6
1739420390000|2025-02-13 04:19:50|184783.3|184653.3|184792.4|184662.4|184804.7|184674.7|184779.8|184649.8|7
1739420400000|2025-02-13 04:20:00|184803.9|184673.9|184790.8|184660.8|184803.9|184673.9|184790.8|184660.8|2
1739420410000|2025-02-13 04:20:10|184778.9|184648.9|184799.5|184669.5|184799.5|184669.5|184778.9|184648.9|3
1739420420000|2025-02-13 04:20:20|184788|184658|184813.5|184683.5|184813.5|184683.5|184788|184658|4
1739420430000|2025-02-13 04:20:30|184798.3|184668.3|184801.6|184671.6|184812.1|184682.1|184798.3|184668.3|3
1739420440000|2025-02-13 04:20:40|184789.7|184659.7|184798|184668|184798|184668|184779.7|184649.7|20
1739420450000|2025-02-13 04:20:50|184785.9|184655.9|184798.3|184668.3|184798.6|184668.6|184779.6|184649.6|21
1739420460000|2025-02-13 04:21:00|184784.1|184654.1|184806.8|184676.8|184806.8|184676.8|184784.1|184654.1|3
1739420470000|2025-02-13 04:21:10|184795.8|184665.8|184806.3|184676.3|184806.7|184676.7|184781.5|184651.5|29
1739420480000|2025-02-13 04:21:20|184794|184664|184802.1|184672.1|184806.7|184676.7|184791|184661|11
1739420490000|2025-02-13 04:21:30|184789.5|184659.5|184798.8|184668.8|184801.7|184671.7|184784.9|184654.9|8
1739420500000|2025-02-13 04:21:40|184809.2|184679.2|184832.4|184702.4|184832.4|184702.4|184794.8|184664.8|5
1739420510000|2025-02-13 04:21:50|184821.2|184691.2|184854.1|184724.1|184856.3|184726.3|184820|184690|8
1739420520000|2025-02-13 04:22:00|184865|184735|184847|184717|184865|184735|184847|184717|4
1739420540000|2025-02-13 04:22:20|184859.6|184729.6|184868.4|184738.4|184870.6|184740.6|184857.5|184727.5|5
1739420550000|2025-02-13 04:22:30|184857.9|184727.9|184857.5|184727.5|184857.9|184727.9|184857.5|184727.5|2
1739420560000|2025-02-13 04:22:40|184868|184738|184868|184738|184868|184738|184868|184738|1
1739420570000|2025-02-13 04:22:50|184853.6|184723.6|184853.6|184723.6|184853.6|184723.6|184853.6|184723.6|1
1739420580000|2025-02-13 04:23:00|184865.1|184735.1|184865.1|184735.1|184865.1|184735.1|184865.1|184735.1|1
1739420590000|2025-02-13 04:23:10|184849.4|184719.4|184844.7|184714.7|184860.8|184730.8|184834|184704|5
1739420600000|2025-02-13 04:23:20|184830|184700|184830|184700|184830|184700|184830|184700|1
1739420610000|2025-02-13 04:23:30|184840.9|184710.9|184827.5|184697.5|184840.9|184710.9|184810.5|184680.5|7
1739420630000|2025-02-13 04:23:50|184817.7|184687.7|184842|184712|184842|184712|184817.7|184687.7|3
1739420660000|2025-02-13 04:24:20|184844.1|184714.1|184828.8|184698.8|184854.4|184724.4|184828.8|184698.8|6
1739420670000|2025-02-13 04:24:30|184842.1|184712.1|184831.3|184701.3|184842.1|184712.1|184831.3|184701.3|2
1739420680000|2025-02-13 04:24:40|184818.1|184688.1|184812.8|184682.8|184818.7|184688.7|184800|184670|5
1739420690000|2025-02-13 04:24:50|184798.7|184668.7|184812.7|184682.7|184818.2|184688.2|184798.7|184668.7|6
1739420700000|2025-02-13 04:25:00|184823.2|184693.2|184814.2|184684.2|184823.2|184693.2|184814.2|184684.2|2
1739420710000|2025-02-13 04:25:10|184803.5|184673.5|184757|184627|184821.6|184691.6|184757|184627|14
1739420720000|2025-02-13 04:25:20|184756.5|184626.5|184756|184626|184774.9|184644.9|184756|184626|3
1739420730000|2025-02-13 04:25:30|184767.1|184637.1|184754.4|184624.4|184767.1|184637.1|184754.4|184624.4|2
1739420740000|2025-02-13 04:25:40|184742.7|184612.7|184740.5|184610.5|184753.3|184623.3|184740.5|184610.5|3
1739420750000|2025-02-13 04:25:50|184755.1|184625.1|184755.1|184625.1|184755.1|184625.1|184755.1|184625.1|1
1739420760000|2025-02-13 04:26:00|184743.8|184613.8|184743.3|184613.3|184754.4|184624.4|184743.3|184613.3|3
1739420780000|2025-02-13 04:26:20|184755.8|184625.8|184745.3|184615.3|184755.8|184625.8|184745.3|184615.3|2
1739420790000|2025-02-13 04:26:30|184756.9|184626.9|184756.9|184626.9|184756.9|184626.9|184756.9|184626.9|1
1739420800000|2025-02-13 04:26:40|184767.4|184637.4|184756.4|184626.4|184767.4|184637.4|184756.4|184626.4|3
1739420820000|2025-02-13 04:27:00|184745.1|184615.1|184745.1|184615.1|184745.1|184615.1|184745.1|184615.1|1
1739420840000|2025-02-13 04:27:20|184757.2|184627.2|184761.8|184631.8|184772.7|184642.7|184757.2|184627.2|4
1739420850000|2025-02-13 04:27:30|184775.8|184645.8|184761.1|184631.1|184775.8|184645.8|184761.1|184631.1|2
1739420870000|2025-02-13 04:27:50|184773.3|184643.3|184749.3|184619.3|184773.3|184643.3|184749.3|184619.3|3
1739420880000|2025-02-13 04:28:00|184762.3|184632.3|184761.6|184631.6|184762.3|184632.3|184761.6|184631.6|2
1739420890000|2025-02-13 04:28:10|184749.8|184619.8|184760.4|184630.4|184760.4|184630.4|184749.8|184619.8|2
1739420900000|2025-02-13 04:28:20|184748.1|184618.1|184748.1|184618.1|184748.1|184618.1|184748.1|184618.1|1
1739420910000|2025-02-13 04:28:30|184760.9|184630.9|184763.7|184633.7|184763.7|184633.7|184760.9|184630.9|2
1739420930000|2025-02-13 04:28:50|184774.5|184644.5|184774.5|184644.5|184774.5|184644.5|184774.5|184644.5|1
1739420940000|2025-02-13 04:29:00|184767.7|184637.7|184760.8|184630.8|184767.7|184637.7|184760.8|184630.8|2
1739420950000|2025-02-13 04:29:10|184772.7|184642.7|184772.7|184642.7|184772.7|184642.7|184772.7|184642.7|1
1739420960000|2025-02-13 04:29:20|184760.8|184630.8|184760.8|184630.8|184760.8|184630.8|184760.8|184630.8|1
1739420970000|2025-02-13 04:29:30|184772.4|184642.4|184783.8|184653.8|184783.8|184653.8|184772.4|184642.4|2
1739421000000|2025-02-13 04:30:00|184794.9|184664.9|184766.5|184636.5|184794.9|184664.9|184757.2|184627.2|10
1739421010000|2025-02-13 04:30:10|184781.1|184651.1|184768.8|184638.8|184781.1|184651.1|184767|184637|4
1739421020000|2025-02-13 04:30:20|184757.6|184627.6|184757.6|184627.6|184757.6|184627.6|184757.6|184627.6|1
1739421030000|2025-02-13 04:30:30|184768|184638|184755.1|184625.1|184768|184638|184755.1|184625.1|2
1739421040000|2025-02-13 04:30:40|184744.5|184614.5|184755.8|184625.8|184755.8|184625.8|184744.5|184614.5|2
1739421050000|2025-02-13 04:30:50|184745|184615|184754.2|184624.2|184755.6|184625.6|184743.3|184613.3|4
1739421060000|2025-02-13 04:31:00|184765|184635|184753|184623|184765|184635|184753|184623|2
1739421070000|2025-02-13 04:31:10|184765.4|184635.4|184765.4|184635.4|184765.4|184635.4|184765.4|184635.4|1
1739421080000|2025-02-13 04:31:20|184754.9|184624.9|184754.9|184624.9|184754.9|184624.9|184754.9|184624.9|1
1739421090000|2025-02-13 04:31:30|184744.5|184614.5|184744.5|184614.5|184744.5|184614.5|184744.5|184614.5|1
1739421110000|2025-02-13 04:31:50|184755.1|184625.1|184755.1|184625.1|184755.1|184625.1|184755.1|184625.1|1
1739421120000|2025-02-13 04:32:00|184743.7|184613.7|184756.9|184626.9|184756.9|184626.9|184743.7|184613.7|2
1739421140000|2025-02-13 04:32:20|184751.5|184621.5|184726.1|184596.1|184751.5|184621.5|184726.1|184596.1|4
1739421180000|2025-02-13 04:33:00|184736.2|184606.2|184736.2|184606.2|184736.2|184606.2|184736.2|184606.2|1
1739421190000|2025-02-13 04:33:10|184738.1|184608.1|184764.5|184634.5|184776.7|184646.7|184738.1|184608.1|5
1739421200000|2025-02-13 04:33:20|184775.8|184645.8|184775.8|184645.8|184775.8|184645.8|184775.8|184645.8|1
1739421210000|2025-02-13 04:33:30|184762.6|184632.6|184762.6|184632.6|184762.6|184632.6|184762.6|184632.6|1
1739421220000|2025-02-13 04:33:40|184774.2|184644.2|184776.2|184646.2|184776.2|184646.2|184761.4|184631.4|8
1739421230000|2025-02-13 04:33:50|184786.8|184656.8|184774|184644|184786.8|184656.8|184774|184644|4
1739421240000|2025-02-13 04:34:00|184784.7|184654.7|184765.2|184635.2|184784.7|184654.7|184765.2|184635.2|3
1739421250000|2025-02-13 04:34:10|184777.5|184647.5|184766.8|184636.8|184778.8|184648.8|184765.9|184635.9|5
1739421270000|2025-02-13 04:34:30|184779.1|184649.1|184771.2|184641.2|184782.2|184652.2|184771.2|184641.2|3
1739421280000|2025-02-13 04:34:40|184760.1|184630.1|184760.1|184630.1|184760.1|184630.1|184760.1|184630.1|1
1739421290000|2025-02-13 04:34:50|184747.9|184617.9|184748.8|184618.8|184760.3|184630.3|184747.9|184617.9|3
1739421300000|2025-02-13 04:35:00|184748.3|184618.3|184748.3|184618.3|184748.3|184618.3|184748.3|184618.3|1
1739421320000|2025-02-13 04:35:20|184748|184618|184748|184618|184748|184618|184748|184618|1
1739421340000|2025-02-13 04:35:40|184758.6|184628.6|184759|184629|184759|184629|184746.6|184616.6|3
1739421350000|2025-02-13 04:35:50|184753.5|184623.5|184747.9|184617.9|184753.5|184623.5|184747.9|184617.9|2
1739421380000|2025-02-13 04:36:20|184749.3|184619.3|184759.3|184629.3|184770|184640|184749.3|184619.3|4
1739421390000|2025-02-13 04:36:30|184770.4|184640.4|184769|184639|184770.4|184640.4|184757.1|184627.1|3
1739421400000|2025-02-13 04:36:40|184768|184638|184767.5|184637.5|184780.5|184650.5|184767.5|184637.5|3
1739421410000|2025-02-13 04:36:50|184773.3|184643.3|184770.4|184640.4|184773.3|184643.3|184755.3|184625.3|6
1739421420000|2025-02-13 04:37:00|184764.5|184634.5|184768.2|184638.2|184768.2|184638.2|184758.5|184628.5|3
1739421430000|2025-02-13 04:37:10|184773.3|184643.3|184767.5|184637.5|184773.3|184643.3|184767.5|184637.5|2
1739421440000|2025-02-13 04:37:20|184756.2|184626.2|184756.2|184626.2|184756.2|184626.2|184756.2|184626.2|1
1739421450000|2025-02-13 04:37:30|184768.2|184638.2|184768.9|184638.9|184768.9|184638.9|184763.5|184633.5|3
1739421460000|2025-02-13 04:37:40|184756.3|184626.3|184744.4|184614.4|184756.3|184626.3|184744.1|184614.1|3
1739421470000|2025-02-13 04:37:50|184729.6|184599.6|184723.9|184593.9|184743|184613|184723.9|184593.9|5
1739421510000|2025-02-13 04:38:30|184732.8|184602.8|184732.4|184602.4|184732.8|184602.8|184730.4|184600.4|3
1739421530000|2025-02-13 04:38:50|184730.4|184600.4|184722.3|184592.3|184733.3|184603.3|184722.3|184592.3|6
1739421540000|2025-02-13 04:39:00|184733.7|184603.7|184723|184593|184733.7|184603.7|184722.5|184592.5|5
1739421560000|2025-02-13 04:39:20|184717.2|184587.2|184717.2|184587.2|184717.2|184587.2|184717.2|184587.2|1
1739421570000|2025-02-13 04:39:30|184711.3|184581.3|184725.6|184595.6|184725.6|184595.6|184711.3|184581.3|2
1739421610000|2025-02-13 04:40:10|184733.6|184603.6|184734.4|184604.4|184736.1|184606.1|184731.5|184601.5|7
1739421620000|2025-02-13 04:40:20|184737.5|184607.5|184720.5|184590.5|184745.2|184615.2|184720.5|184590.5|9
1739421630000|2025-02-13 04:40:30|184734.5|184604.5|184734.5|184604.5|184734.5|184604.5|184734.5|184604.5|1
1739421650000|2025-02-13 04:40:50|184724.1|184594.1|184724.1|184594.1|184724.1|184594.1|184724.1|184594.1|1
1739421660000|2025-02-13 04:41:00|184735.3|184605.3|184746.7|184616.7|184746.7|184616.7|184724.6|184594.6|4
1739421670000|2025-02-13 04:41:10|184758.9|184628.9|184758.9|184628.9|184758.9|184628.9|184758.9|184628.9|1
1739421680000|2025-02-13 04:41:20|184748.4|184618.4|184748.4|184618.4|184748.4|184618.4|184748.4|184618.4|1
1739421720000|2025-02-13 04:42:00|184746.7|184616.7|184758.2|184628.2|184758.2|184628.2|184746.7|184616.7|4
1739421730000|2025-02-13 04:42:10|184754.8|184624.8|184757.9|184627.9|184757.9|184627.9|184748.9|184618.9|4
1739421740000|2025-02-13 04:42:20|184745.9|184615.9|184761.4|184631.4|184761.4|184631.4|184745.9|184615.9|2
1739421750000|2025-02-13 04:42:30|184760.2|184630.2|184748|184618|184760.2|184630.2|184748|184618|4
1739421760000|2025-02-13 04:42:40|184759.5|184629.5|184759.5|184629.5|184759.5|184629.5|184759.5|184629.5|1
1739421770000|2025-02-13 04:42:50|184746.5|184616.5|184746.5|184616.5|184746.5|184616.5|184746.5|184616.5|1
1739421790000|2025-02-13 04:43:10|184757.3|184627.3|184745.5|184615.5|184757.3|184627.3|184745.5|184615.5|4
1739421800000|2025-02-13 04:43:20|184756.5|184626.5|184746.9|184616.9|184756.5|184626.5|184736.3|184606.3|5
1739421810000|2025-02-13 04:43:30|184757.8|184627.8|184754.8|184624.8|184757.8|184627.8|184745|184615|4
1739421820000|2025-02-13 04:43:40|184765.9|184635.9|184754|184624|184765.9|184635.9|184754|184624|2
1739421830000|2025-02-13 04:43:50|184742.4|184612.4|184738.4|184608.4|184753|184623|184729.2|184599.2|5
1739421840000|2025-02-13 04:44:00|184752.8|184622.8|184752.8|184622.8|184752.8|184622.8|184752.8|184622.8|1
1739421850000|2025-02-13 04:44:10|184761.8|184631.8|184756.3|184626.3|184761.8|184631.8|184745.7|184615.7|3
1739421870000|2025-02-13 04:44:30|184769.1|184639.1|184756.1|184626.1|184769.1|184639.1|184756.1|184626.1|2
1739421880000|2025-02-13 04:44:40|184766.7|184636.7|184767.9|184637.9|184767.9|184637.9|184753.4|184623.4|3
1739421890000|2025-02-13 04:44:50|184752.1|184622.1|184752.1|184622.1|184752.1|184622.1|184752.1|184622.1|1
1739421900000|2025-02-13 04:45:00|184737.9|184607.9|184793.5|184663.5|184793.5|184663.5|184737|184607|13
1739421910000|2025-02-13 04:45:10|184782|184652|184811.9|184681.9|184811.9|184681.9|184781.9|184651.9|11
1739421920000|2025-02-13 04:45:20|184784.1|184654.1|184795.6|184665.6|184796.8|184666.8|184781.9|184651.9|10
1739421930000|2025-02-13 04:45:30|184784.7|184654.7|184793.9|184663.9|184806.5|184676.5|184784.7|184654.7|5
1739421940000|2025-02-13 04:45:40|184805.3|184675.3|184794.8|184664.8|184805.3|184675.3|184782.8|184652.8|5
1739421950000|2025-02-13 04:45:50|184805.9|184675.9|184795.3|184665.3|184805.9|184675.9|184783.9|184653.9|4
1739421960000|2025-02-13 04:46:00|184784.4|184654.4|184795.1|184665.1|184795.1|184665.1|184784.4|184654.4|2
1739421970000|2025-02-13 04:46:10|184784.7|184654.7|184795.2|184665.2|184795.7|184665.7|184783.7|184653.7|4
1739421980000|2025-02-13 04:46:20|184782.6|184652.6|184782.6|184652.6|184782.6|184652.6|184782.6|184652.6|1
1739421990000|2025-02-13 04:46:30|184794.4|184664.4|184796.9|184666.9|184796.9|184666.9|184783.4|184653.4|3
1739422010000|2025-02-13 04:46:50|184785.1|184655.1|184796.9|184666.9|184796.9|184666.9|184785.1|184655.1|4
1739422020000|2025-02-13 04:47:00|184784.6|184654.6|184786.7|184656.7|184786.7|184656.7|184784.6|184654.6|2
1739422050000|2025-02-13 04:47:30|184759|184629|184798.4|184668.4|184798.4|184668.4|184758|184628|4
1739422060000|2025-02-13 04:47:40|184793.2|184663.2|184787.9|184657.9|184793.2|184663.2|184787.9|184657.9|2
1739422090000|2025-02-13 04:48:10|184760.6|184630.6|184776.5|184646.5|184776.5|184646.5|184760.6|184630.6|3
1739422100000|2025-02-13 04:48:20|184763.3|184633.3|184774.5|184644.5|184774.5|184644.5|184763.3|184633.3|2
1739422110000|2025-02-13 04:48:30|184776.1|184646.1|184776.1|184646.1|184776.1|184646.1|184776.1|184646.1|1
1739422130000|2025-02-13 04:48:50|184786.9|184656.9|184786.9|184656.9|184786.9|184656.9|184786.9|184656.9|1
1739422170000|2025-02-13 04:49:30|184782|184652|184782|184652|184782|184652|184782|184652|1
1739422190000|2025-02-13 04:49:50|184772.4|184642.4|184785.3|184655.3|184785.3|184655.3|184772.4|184642.4|3
1739422200000|2025-02-13 04:50:00|184796.7|184666.7|184803.9|184673.9|184819|184689|184796.7|184666.7|3
1739422210000|2025-02-13 04:50:10|184793.1|184663.1|184793.1|184663.1|184793.1|184663.1|184793.1|184663.1|1
1739422220000|2025-02-13 04:50:20|184804|184674|184791.1|184661.1|184804|184674|184791.1|184661.1|4
1739422240000|2025-02-13 04:50:40|184778.6|184648.6|184781.9|184651.9|184781.9|184651.9|184778.6|184648.6|2
1739422260000|2025-02-13 04:51:00|184746.4|184616.4|184759|184629|184759|184629|184746.4|184616.4|2
1739422270000|2025-02-13 04:51:10|184775.7|184645.7|184765|184635|184775.7|184645.7|184765|184635|2
1739422280000|2025-02-13 04:51:20|184775.4|184645.4|184760.7|184630.7|184775.4|184645.4|184760.7|184630.7|2
1739422290000|2025-02-13 04:51:30|184771.7|184641.7|184777|184647|184789.2|184659.2|184763.2|184633.2|5
1739422300000|2025-02-13 04:51:40|184788.1|184658.1|184773.8|184643.8|184788.1|184658.1|184773.8|184643.8|3
1739422310000|2025-02-13 04:51:50|184762.8|184632.8|184762.8|184632.8|184762.8|184632.8|184762.8|184632.8|1
1739422320000|2025-02-13 04:52:00|184774.1|184644.1|184773.4|184643.4|184784.1|184654.1|184761.2|184631.2|5
1739422330000|2025-02-13 04:52:10|184784.8|184654.8|184784.8|184654.8|184784.8|184654.8|184784.8|184654.8|1
1739422340000|2025-02-13 04:52:20|184773.8|184643.8|184773.8|184643.8|184773.8|184643.8|184773.8|184643.8|1
1739422350000|2025-02-13 04:52:30|184763|184633|184763|184633|184763|184633|184763|184633|1
1739422360000|2025-02-13 04:52:40|184775.5|184645.5|184778.1|184648.1|184778.1|184648.1|184763.9|184633.9|7
1739422380000|2025-02-13 04:53:00|184789.4|184659.4|184790.1|184660.1|184801.1|184671.1|184789.4|184659.4|3
1739422390000|2025-02-13 04:53:10|184777.5|184647.5|184777.5|184647.5|184777.5|184647.5|184777.5|184647.5|1
1739422400000|2025-02-13 04:53:20|184789|184659|184789|184659|184789|184659|184789|184659|1
1739422410000|2025-02-13 04:53:30|184775.7|184645.7|184775.7|184645.7|184775.7|184645.7|184775.7|184645.7|1
1739422420000|2025-02-13 04:53:40|184782.9|184652.9|184790.1|184660.1|184790.1|184660.1|184782.9|184652.9|2
1739422430000|2025-02-13 04:53:50|184790.5|184660.5|184801.3|184671.3|184801.3|184671.3|184790.5|184660.5|2
1739422450000|2025-02-13 04:54:10|184789.6|184659.6|184789.6|184659.6|184789.6|184659.6|184789.6|184659.6|1
1739422460000|2025-02-13 04:54:20|184778.7|184648.7|184778.7|184648.7|184778.7|184648.7|184778.7|184648.7|1
1739422490000|2025-02-13 04:54:50|184789.2|184659.2|184787.7|184657.7|184789.2|184659.2|184787.7|184657.7|2
1739422500000|2025-02-13 04:55:00|184777|184647|184777|184647|184777|184647|184777|184647|1
1739422510000|2025-02-13 04:55:10|184787.5|184657.5|184787.5|184657.5|184787.5|184657.5|184787.5|184657.5|1
1739422520000|2025-02-13 04:55:20|184799|184669|184786.9|184656.9|184812|184682|184786.9|184656.9|4
1739422550000|2025-02-13 04:55:50|184810.8|184680.8|184785.3|184655.3|184810.8|184680.8|184774.7|184644.7|5
1739422560000|2025-02-13 04:56:00|184773|184643|184772.3|184642.3|184783.4|184653.4|184772.3|184642.3|3
1739422570000|2025-02-13 04:56:10|184761.9|184631.9|184756|184626|184761.9|184631.9|184751.2|184621.2|3
1739422580000|2025-02-13 04:56:20|184769.5|184639.5|184769.5|184639.5|184769.5|184639.5|184769.5|184639.5|1
1739422590000|2025-02-13 04:56:30|184758.5|184628.5|184758.5|184628.5|184758.5|184628.5|184758.5|184628.5|1
1739422600000|2025-02-13 04:56:40|184774.5|184644.5|184779.4|184649.4|184779.4|184649.4|184763|184633|4
1739422610000|2025-02-13 04:56:50|184767.2|184637.2|184778.1|184648.1|184778.1|184648.1|184767.2|184637.2|2
1739422620000|2025-02-13 04:57:00|184761.1|184631.1|184774.7|184644.7|184774.7|184644.7|184761.1|184631.1|4
1739422630000|2025-02-13 04:57:10|184762.5|184632.5|184766.9|184636.9|184777.6|184647.6|184762.5|184632.5|3
1739422640000|2025-02-13 04:57:20|184754.2|184624.2|184754.2|184624.2|184754.2|184624.2|184754.2|184624.2|1
1739422650000|2025-02-13 04:57:30|184764.9|184634.9|184754.9|184624.9|184764.9|184634.9|184743.3|184613.3|4
1739422660000|2025-02-13 04:57:40|184765.4|184635.4|184755|184625|184765.4|184635.4|184755|184625|2
1739422680000|2025-02-13 04:58:00|184743.7|184613.7|184749.4|184619.4|184749.4|184619.4|184743.7|184613.7|2
1739422690000|2025-02-13 04:58:10|184738.6|184608.6|184738.6|184608.6|184738.6|184608.6|184738.6|184608.6|1
1739422700000|2025-02-13 04:58:20|184751.5|184621.5|184747.6|184617.6|184772.4|184642.4|184747.6|184617.6|4
1739422710000|2025-02-13 04:58:30|184760.9|184630.9|184749.5|184619.5|184760.9|184630.9|184749.5|184619.5|2
1739422720000|2025-02-13 04:58:40|184736.3|184606.3|184746.9|184616.9|184746.9|184616.9|184736.3|184606.3|2
1739422760000|2025-02-13 04:59:20|184765.6|184556.6|184745.8|184615.8|184778.4|184627.4|184745.8|184556.6|5
1739422770000|2025-02-13 04:59:30|184758.4|184628.4|184762.2|184632.2|184762.2|184632.2|184758.4|184628.4|2
1739422780000|2025-02-13 04:59:40|184750.5|184620.5|184750.5|184620.5|184750.5|184620.5|184750.5|184620.5|1
1739422790000|2025-02-13 04:59:50|184761|184631|184761|184631|184761|184631|184761|184631|1
1739422800000|2025-02-13 05:00:00|184748.4|184618.4|184742.2|184612.2|184779.8|184649.8|184736.7|184606.7|10
1739422810000|2025-02-13 05:00:10|184754.4|184624.4|184746|184616|184754.4|184624.4|184732.6|184602.6|16
1739422820000|2025-02-13 05:00:20|184733.1|184603.1|184752.1|184622.1|184760.9|184630.9|184733.1|184603.1|9
1739422830000|2025-02-13 05:00:30|184730.4|184600.4|184694.7|184604.7|184740.8|184610.8|184694.7|184592|6
1739422840000|2025-02-13 05:00:40|184696.9|184606.9|184709.1|184619.1|184716.6|184626.6|184690.7|184600.7|14
1739422850000|2025-02-13 05:00:50|184708|184618|184704.3|184614.3|184708|184618|184704.3|184614.3|2
1739422860000|2025-02-13 05:01:00|184703|184613|184708.4|184618.4|184713.8|184623.8|184703|184613|6
1739422870000|2025-02-13 05:01:10|184712|184622|184726|184636|184726|184636|184712|184622|3
1739422880000|2025-02-13 05:01:20|184710.1|184620.1|184696.2|184606.2|184710.1|184620.1|184694.1|184604.1|5
1739422890000|2025-02-13 05:01:30|184693.2|184603.2|184692|184602|184693.2|184603.2|184684.1|184594.1|10
1739422910000|2025-02-13 05:01:50|184689.4|184599.4|184696.1|184606.1|184697.5|184607.5|184689.4|184599.4|4
1739422920000|2025-02-13 05:02:00|184693.2|184603.2|184691.7|184601.7|184693.2|184603.2|184691.7|184601.7|2
1739422930000|2025-02-13 05:02:10|184692.7|184602.7|184709.4|184579.4|184736.4|184606.4|184687.2|184579.4|9
1739422940000|2025-02-13 05:02:20|184714.1|184584.1|184694.1|184604.1|184724.6|184604.1|184694.1|184584.1|7
1739422950000|2025-02-13 05:02:30|184696.6|184606.6|184704.9|184614.9|184704.9|184614.9|184696.6|184606.6|2
1739422960000|2025-02-13 05:02:40|184707.9|184617.9|184714.4|184624.4|184717.6|184627.6|184704.8|184614.8|8
1739422970000|2025-02-13 05:02:50|184715.2|184625.2|184747.3|184617.3|184747.3|184648.3|184715.2|184613.9|13
1739422990000|2025-02-13 05:03:10|184762.1|184632.1|184755.6|184625.6|184762.1|184632.1|184747.9|184617.9|10
1739423000000|2025-02-13 05:03:20|184761.8|184631.8|184750.4|184620.4|184761.8|184637.2|184725|184613.9|10
1739423010000|2025-02-13 05:03:30|184747.8|184617.8|184758.8|184628.8|184761|184631|184747.8|184617.8|7
1739423020000|2025-02-13 05:03:40|184747.9|184617.9|184737.3|184607.3|184760.4|184630.4|184737.3|184607.3|4
1739423040000|2025-02-13 05:04:00|184742.8|184612.8|184734.3|184604.3|184748.3|184618.3|184734.3|184604.3|5
1739423070000|2025-02-13 05:04:30|184738.2|184608.2|184750.9|184620.9|184750.9|184620.9|184734.7|184604.7|6
1739423080000|2025-02-13 05:04:40|184756.8|184626.8|184756.8|184626.8|184756.8|184626.8|184756.8|184626.8|1
1739423090000|2025-02-13 05:04:50|184756.9|184626.9|184754.1|184624.1|184756.9|184626.9|184737|184607|11
1739423100000|2025-02-13 05:05:00|184762.8|184632.8|184747.1|184617.1|184764.2|184634.2|184742.9|184612.9|9
1739423110000|2025-02-13 05:05:10|184758.9|184628.9|184747.8|184617.8|184758.9|184628.9|184747.8|184617.8|2
1739423130000|2025-02-13 05:05:30|184742.4|184612.4|184740.3|184610.3|184753.1|184623.1|184740.3|184610.3|4
1739423160000|2025-02-13 05:06:00|184751.1|184621.1|184764.3|184634.3|184764.3|184634.3|184743.3|184613.3|11
1739423170000|2025-02-13 05:06:10|184762.9|184632.9|184776.2|184686.2|184789.1|184686.2|184761|184632.9|17
1739423180000|2025-02-13 05:06:20|184768.2|184678.2|184763.7|184673.7|184770.3|184680.3|184758.3|184668.3|10
1739423190000|2025-02-13 05:06:30|184759.4|184669.4|184755.2|184665.2|184774.5|184674|184752.8|184643.8|7
1739423200000|2025-02-13 05:06:40|184756.6|184666.6|184771.4|184641.4|184778.3|184669.5|184753.9|184630.5|15
1739423210000|2025-02-13 05:06:50|184781.8|184651.8|184790.5|184660.5|184790.6|184660.6|184781.8|184651.8|5
1739423220000|2025-02-13 05:07:00|184786.9|184656.9|184784|184654|184786.9|184656.9|184768.7|184638.7|9
1739423230000|2025-02-13 05:07:10|184786.5|184656.5|184777|184687|184791.4|184687.9|184767.6|184656.2|12
1739423240000|2025-02-13 05:07:20|184774.2|184684.2|184787|184657|184795.7|184687.4|184763.8|184653.1|19
1739423250000|2025-02-13 05:07:30|184766.7|184676.7|184755.8|184625.8|184786.5|184676.9|184755.8|184625.8|18
1739423260000|2025-02-13 05:07:40|184769.1|184639.1|184767.2|184637.2|184777.5|184647.5|184763.4|184633.4|9
1739423270000|2025-02-13 05:07:50|184767.3|184637.3|184756.2|184626.2|184767.8|184637.8|184756.2|184626.2|3
1739423280000|2025-02-13 05:08:00|184768|184638|184768|184638|184768|184638|184768|184638|1
1739423290000|2025-02-13 05:08:10|184757.4|184627.4|184745.4|184615.4|184757.4|184627.4|184745.4|184615.4|2
1739423300000|2025-02-13 05:08:20|184756.5|184626.5|184744.7|184614.7|184756.5|184626.5|184744.7|184614.7|2
1739423310000|2025-02-13 05:08:30|184732.3|184602.3|184731.3|184601.3|184752.6|184622.6|184720.6|184590.6|12
1739423320000|2025-02-13 05:08:40|184740.8|184610.8|184745.2|184615.2|184750.3|184620.3|184740.8|184610.8|4
1739423330000|2025-02-13 05:08:50|184747.2|184617.2|184750.3|184620.3|184750.3|184620.3|184745.6|184615.6|5
1739423340000|2025-02-13 05:09:00|184739|184609|184748.4|184618.4|184748.4|184618.4|184727.5|184597.5|3
1739423350000|2025-02-13 05:09:10|184720.8|184590.8|184734.1|184604.1|184734.1|184604.1|184720.8|184590.8|3
1739423360000|2025-02-13 05:09:20|184730.6|184600.6|184705.5|184615.5|184730.6|184616.3|184703.3|184600.6|5
1739423370000|2025-02-13 05:09:30|184702.5|184612.5|184718.2|184628.2|184718.2|184628.2|184702.5|184612.5|5
1739423380000|2025-02-13 05:09:40|184719.6|184629.6|184708.2|184618.2|184719.6|184629.6|184708.2|184618.2|3
1739423390000|2025-02-13 05:09:50|184708.1|184618.1|184709.8|184619.8|184711.5|184621.5|184706.1|184616.1|5
1739423400000|2025-02-13 05:10:00|184712.1|184622.1|184703.2|184613.2|184712.1|184622.1|184682.4|184592.4|10
1739423410000|2025-02-13 05:10:10|184693.4|184603.4|184698.6|184608.6|184698.6|184608.6|184693.4|184603.4|2
1739423420000|2025-02-13 05:10:20|184702|184612|184695.9|184605.9|184705|184615|184695.9|184605.9|7
1739423430000|2025-02-13 05:10:30|184698.2|184608.2|184720.2|184630.2|184725.8|184635.8|184698.2|184608.2|5
1739423440000|2025-02-13 05:10:40|184719.7|184629.7|184703.2|184613.2|184731.3|184641.3|184702.3|184612.3|12
1739423450000|2025-02-13 05:10:50|184700.5|184610.5|184694.8|184604.8|184700.5|184610.5|184694.8|184604.8|4
1739423460000|2025-02-13 05:11:00|184692.9|184602.9|184685.5|184595.5|184692.9|184602.9|184685.5|184595.5|3
1739423470000|2025-02-13 05:11:10|184688.3|184598.3|184689.1|184599.1|184689.1|184599.1|184684.3|184594.3|3
1739423480000|2025-02-13 05:11:20|184687.3|184597.3|184687.3|184597.3|184688.3|184598.3|184679.7|184589.7|6
1739423500000|2025-02-13 05:11:40|184682|184592|184692.3|184602.3|184697|184607|184681.9|184591.9|8
1739423510000|2025-02-13 05:11:50|184690.2|184600.2|184687.2|184597.2|184690.2|184600.2|184687.2|184597.2|2
1739423520000|2025-02-13 05:12:00|184688.3|184598.3|184691.1|184601.1|184696.2|184606.2|184685.3|184595.3|11
1739423530000|2025-02-13 05:12:10|184688.4|184598.4|184689|184599|184695.3|184605.3|184688.4|184598.4|6
1739423540000|2025-02-13 05:12:20|184685.6|184595.6|184715.7|184625.7|184718.8|184628.8|184685.6|184595.6|10
1739423550000|2025-02-13 05:12:30|184713.6|184623.6|184729.4|184639.4|184729.4|184639.4|184713.6|184623.6|8
1739423560000|2025-02-13 05:12:40|184724.8|184634.8|184737|184647|184739.1|184649.1|184724.8|184634.8|8
1739423570000|2025-02-13 05:12:50|184740.7|184650.7|184734.5|184604.5|184762.3|184655.8|184734.5|184604.5|13
1739423580000|2025-02-13 05:13:00|184739.6|184609.6|184734.3|184604.3|184740.9|184610.9|184730.6|184600.6|13
1739423590000|2025-02-13 05:13:10|184734.2|184604.2|184752.3|184622.3|184752.3|184622.3|184730.5|184600.5|14
1739423600000|2025-02-13 05:13:20|184750.8|184620.8|184740.8|184610.8|184768.8|184638.8|184727.6|184597.6|16
1739423610000|2025-02-13 05:13:30|184748.2|184618.2|184727.4|184637.4|184751.7|184641|184719.3|184618.2|10
1739423620000|2025-02-13 05:13:40|184724.2|184634.2|184739.2|184609.2|184742.2|184634.2|184712.2|184609.2|7
1739423630000|2025-02-13 05:13:50|184737.8|184607.8|184727.6|184597.6|184737.8|184607.8|184724.8|184594.8|4
1739423640000|2025-02-13 05:14:00|184730.7|184600.7|184751.7|184621.7|184751.7|184638.2|184724.3|184600.7|18
1739423650000|2025-02-13 05:14:10|184751.4|184621.4|184745.8|184615.8|184751.4|184621.4|184733.1|184603.1|7
1739423660000|2025-02-13 05:14:20|184740.2|184610.2|184759.1|184629.1|184759.1|184629.1|184734.5|184604.5|5
1739423670000|2025-02-13 05:14:30|184759.4|184629.4|184760.8|184630.8|184760.8|184630.8|184754.7|184624.7|6
1739423680000|2025-02-13 05:14:40|184758.3|184628.3|184755.7|184625.7|184761.7|184631.7|184755.7|184625.7|7
1739423690000|2025-02-13 05:14:50|184750.4|184620.4|184740.5|184610.5|184752.9|184622.9|184733.2|184603.2|8
1739423700000|2025-02-13 05:15:00|184741.3|184611.3|184737.2|184607.2|184748.6|184618.6|184732.9|184602.9|8
1739423710000|2025-02-13 05:15:10|184745.7|184615.7|184744.8|184614.8|184748|184618|184740.2|184610.2|10
1739423720000|2025-02-13 05:15:20|184742.3|184612.3|184742.4|184612.4|184742.4|184612.4|184731.9|184601.9|5
1739423730000|2025-02-13 05:15:30|184741.9|184611.9|184727.5|184597.5|184741.9|184611.9|184722.4|184592.4|10
1739423740000|2025-02-13 05:15:40|184704.7|184614.7|184720.2|184630.2|184735.6|184638.1|184704.7|184602.1|10
1739423750000|2025-02-13 05:15:50|184720.7|184630.7|184759|184629|184759|184642.5|184719.6|184615.5|22
1739423760000|2025-02-13 05:16:00|184751|184621|184745.8|184615.8|184751|184621|184745.8|184615.8|3
1739423770000|2025-02-13 05:16:10|184723.1|184593.1|184721.3|184591.3|184732.1|184602.1|184717.7|184587.7|9
1739423780000|2025-02-13 05:16:20|184715.1|184585.1|184748|184618|184748|184621.8|184707.6|184584.8|16
1739423790000|2025-02-13 05:16:30|184749.6|184619.6|184749.3|184619.3|184759|184629|184749.3|184619.3|9
1739423800000|2025-02-13 05:16:40|184760.5|184630.5|184760.5|184630.5|184760.5|184630.5|184760.5|184630.5|1
1739423820000|2025-02-13 05:17:00|184739.1|184609.1|184748.9|184618.9|184748.9|184618.9|184739.1|184609.1|2
1739423830000|2025-02-13 05:17:10|184759.1|184629.1|184765.5|184635.5|184765.5|184635.5|184755|184625|9
1739423840000|2025-02-13 05:17:20|184764.8|184634.8|184758.1|184628.1|184764.8|184634.8|184757.3|184627.3|5
1739423850000|2025-02-13 05:17:30|184769.5|184639.5|184754.8|184664.8|184773|184664.8|184749.7|184635|9
1739423860000|2025-02-13 05:17:40|184748.5|184658.5|184748.5|184658.5|184748.5|184658.5|184748.5|184658.5|1
1739423870000|2025-02-13 05:17:50|184741.7|184651.7|184741.6|184651.6|184753.3|184663.3|184740.7|184650.7|5
1739423880000|2025-02-13 05:18:00|184744.1|184654.1|184742.5|184652.5|184744.1|184654.1|184740.7|184650.7|3
1739423890000|2025-02-13 05:18:10|184740.4|184650.4|184740.4|184650.4|184740.4|184650.4|184740.4|184650.4|1
1739423900000|2025-02-13 05:18:20|184742.6|184652.6|184744.5|184654.5|184748.5|184658.5|184742.6|184652.6|3
1739423910000|2025-02-13 05:18:30|184743.1|184653.1|184723.5|184633.5|184743.1|184653.1|184723.5|184633.5|7
1739423920000|2025-02-13 05:18:40|184726.2|184636.2|184735.6|184645.6|184737.7|184647.7|184726.2|184636.2|4
1739423930000|2025-02-13 05:18:50|184731.9|184641.9|184723.2|184633.2|184731.9|184641.9|184721.4|184631.4|4
1739423940000|2025-02-13 05:19:00|184723.6|184633.6|184714.1|184624.1|184723.6|184633.6|184714.1|184624.1|9
1739423950000|2025-02-13 05:19:10|184716.3|184626.3|184732|184642|184737.5|184647.5|184716.3|184626.3|7
1739423960000|2025-02-13 05:19:20|184734.2|184644.2|184725.4|184635.4|184738.7|184648.7|184719.9|184629.9|11
1739423970000|2025-02-13 05:19:30|184720.7|184630.7|184725.5|184635.5|184738.5|184648.5|184718.9|184628.9|15
1739423980000|2025-02-13 05:19:40|184723.5|184633.5|184725.2|184635.2|184725.3|184635.3|184723.5|184633.5|3
1739423990000|2025-02-13 05:19:50|184718.6|184628.6|184720.5|184630.5|184725.9|184635.9|184714.6|184624.6|7
1739424000000|2025-02-13 05:20:00|184719.9|184629.9|184741.7|184611.7|184741.7|184633.3|184714.3|184606.9|16
1739424010000|2025-02-13 05:20:10|184743|184613|184744.3|184614.3|184748.3|184618.3|184741.7|184611.7|7
1739424020000|2025-02-13 05:20:20|184746|184616|184743.8|184613.8|184746|184616|184743.8|184613.8|2
1739424030000|2025-02-13 05:20:30|184742|184612|184753|184623|184759.6|184647.6|184736.6|184612|17
1739424040000|2025-02-13 05:20:40|184755.5|184625.5|184737.6|184647.6|184766.2|184655.3|184737.6|184622.2|13
1739424050000|2025-02-13 05:20:50|184735.8|184645.8|184726.3|184636.3|184735.8|184645.8|184726.3|184636.3|2
1739424060000|2025-02-13 05:21:00|184724.5|184634.5|184742|184652|184742|184652|184715.3|184625.3|10
1739424070000|2025-02-13 05:21:10|184728.2|184638.2|184726.5|184636.5|184747.7|184640.9|184726.5|184614.7|7
1739424080000|2025-02-13 05:21:20|184723.8|184633.8|184713|184623|184723.8|184633.8|184709.2|184619.2|9
1739424090000|2025-02-13 05:21:30|184708.5|184618.5|184714.6|184624.6|184714.6|184624.6|184708.5|184618.5|4
1739424100000|2025-02-13 05:21:40|184716.7|184626.7|184724.8|184634.8|184727.1|184637.1|184716.7|184626.7|5
1739424110000|2025-02-13 05:21:50|184721.9|184631.9|184721.9|184631.9|184721.9|184631.9|184721.9|184631.9|1
1739424120000|2025-02-13 05:22:00|184721|184631|184718.5|184628.5|184721|184631|184714.2|184624.2|3
1739424130000|2025-02-13 05:22:10|184721.6|184631.6|184708.9|184618.9|184724.1|184634.1|184708.9|184618.9|9
1739424140000|2025-02-13 05:22:20|184713.5|184623.5|184707.9|184617.9|184713.5|184623.5|184707.9|184617.9|3
1739424150000|2025-02-13 05:22:30|184709.9|184619.9|184744.2|184614.2|184746.5|184634.1|184708|184611.9|17
1739424160000|2025-02-13 05:22:40|184742.5|184612.5|184739.1|184609.1|184749.2|184619.2|184739.1|184609.1|18
1739424170000|2025-02-13 05:22:50|184737.7|184607.7|184736.3|184606.3|184747.2|184617.2|184736.3|184606.3|9
1739424180000|2025-02-13 05:23:00|184734.8|184604.8|184735.7|184605.7|184735.7|184605.7|184730.8|184600.8|4
1739424190000|2025-02-13 05:23:10|184737.5|184607.5|184739.5|184609.5|184741.7|184611.7|184736.6|184606.6|8
1739424200000|2025-02-13 05:23:20|184738.5|184608.5|184743|184613|184743.7|184613.7|184733.3|184603.3|11
1739424210000|2025-02-13 05:23:30|184736.4|184606.4|184736.9|184606.9|184736.9|184606.9|184735.1|184605.1|4
1739424220000|2025-02-13 05:23:40|184734.8|184604.8|184730.2|184600.2|184734.8|184604.8|184730.2|184600.2|3
1739424230000|2025-02-13 05:23:50|184731.1|184601.1|184731.1|184601.1|184731.1|184601.1|184731.1|184601.1|1
1739424240000|2025-02-13 05:24:00|184725.7|184595.7|184723.9|184593.9|184726.2|184596.2|184723.7|184593.7|4
1739424250000|2025-02-13 05:24:10|184725.7|184595.7|184725.7|184595.7|184725.7|184595.7|184725.7|184595.7|1
1739424260000|2025-02-13 05:24:20|184721.5|184591.5|184721.5|184591.5|184721.5|184591.5|184721.5|184591.5|1
1739424290000|2025-02-13 05:24:50|184725.7|184595.7|184725.7|184595.7|184725.7|184595.7|184725.7|184595.7|1
1739424300000|2025-02-13 05:25:00|184726.4|184596.4|184744.7|184614.7|184758.8|184628.8|184726.4|184596.4|6
1739424310000|2025-02-13 05:25:10|184742.7|184612.7|184742.7|184612.7|184743.6|184613.6|184742.7|184612.7|3
1739424320000|2025-02-13 05:25:20|184744.3|184614.3|184742.7|184612.7|184744.3|184614.3|184741.9|184611.9|5
1739424340000|2025-02-13 05:25:40|184748.5|184618.5|184732.1|184602.1|184748.5|184618.5|184729.8|184599.8|10
1739424350000|2025-02-13 05:25:50|184727.2|184597.2|184725.9|184595.9|184727.5|184597.5|184724.5|184594.5|5
1739424360000|2025-02-13 05:26:00|184724.3|184594.3|184712.5|184582.5|184727.9|184597.9|184712.5|184582.5|3
1739424380000|2025-02-13 05:26:20|184726.3|184596.3|184736.1|184606.1|184736.1|184606.1|184726.3|184596.3|2
1739424400000|2025-02-13 05:26:40|184725.2|184595.2|184720.3|184590.3|184725.2|184595.2|184720.3|184590.3|2
1739424410000|2025-02-13 05:26:50|184715.3|184585.3|184718.6|184588.6|184718.6|184588.6|184715.3|184585.3|2
1739424450000|2025-02-13 05:27:30|184736.5|184606.5|184720.8|184590.8|184736.5|184606.5|184720.8|184590.8|5
1739424460000|2025-02-13 05:27:40|184733|184603|184722.5|184632.5|184761.4|184632.5|184722.5|184603|3
1739424470000|2025-02-13 05:27:50|184734.4|184644.4|184731.1|184641.1|184734.4|184644.4|184721.5|184631.5|5
1739424480000|2025-02-13 05:28:00|184721.5|184631.5|184731.1|184641.1|184731.1|184641.1|184721.5|184631.5|2
1739424490000|2025-02-13 05:28:10|184721|184631|184693.5|184603.5|184721|184631|184693.5|184603.5|5
1739424500000|2025-02-13 05:28:20|184703.8|184613.8|184702.2|184612.2|184703.8|184613.8|184702.2|184612.2|2
1739424510000|2025-02-13 05:28:30|184693.1|184603.1|184693.1|184603.1|184693.1|184603.1|184693.1|184603.1|1
1739424520000|2025-02-13 05:28:40|184702.2|184612.2|184702.2|184612.2|184702.2|184612.2|184702.2|184612.2|1
1739424530000|2025-02-13 05:28:50|184711.4|184621.4|184700.1|184610.1|184722.6|184632.6|184700.1|184610.1|4
1739424540000|2025-02-13 05:29:00|184697.2|184607.2|184692.1|184602.1|184697.2|184607.2|184692.1|184602.1|2
1739424550000|2025-02-13 05:29:10|184704.7|184614.7|184693.6|184603.6|184704.7|184614.7|184693.6|184603.6|3
1739424570000|2025-02-13 05:29:30|184704.1|184614.1|184693.1|184603.1|184704.1|184614.1|184693.1|184603.1|3
1739424580000|2025-02-13 05:29:40|184705.6|184615.6|184705.6|184615.6|184705.6|184615.6|184705.6|184615.6|1
1739424590000|2025-02-13 05:29:50|184696.1|184606.1|184701.1|184611.1|184701.1|184611.1|184696.1|184606.1|2
1739424610000|2025-02-13 05:30:10|184701.8|184611.8|184679.9|184549.9|184701.8|184611.8|184651|184521|7
1739424620000|2025-02-13 05:30:20|184691.4|184561.4|184689.6|184559.6|184691.4|184561.4|184678.1|184548.1|3
1739424630000|2025-02-13 05:30:30|184717.8|184587.8|184717|184587|184723|184593|184704.5|184574.5|6
1739424640000|2025-02-13 05:30:40|184708.1|184578.1|184730.8|184600.8|184747.6|184617.6|184708.1|184578.1|8
1739424650000|2025-02-13 05:30:50|184720.7|184590.7|184725.3|184595.3|184737|184607|184720.7|184590.7|3
1739424660000|2025-02-13 05:31:00|184736.9|184606.9|184728.7|184598.7|184739.5|184609.5|184727.1|184597.1|9
1739424670000|2025-02-13 05:31:10|184739.6|184609.6|184731.8|184601.8|184739.6|184609.6|184719.3|184589.3|9
1739424680000|2025-02-13 05:31:20|184722.6|184592.6|184740.4|184610.4|184740.4|184610.4|184711.8|184581.8|9
1739424690000|2025-02-13 05:31:30|184748.7|184618.7|184741.2|184611.2|184751|184621|184739.8|184609.8|4
1739424710000|2025-02-13 05:31:50|184730.6|184600.6|184748.3|184618.3|184748.3|184618.3|184729.3|184599.3|8
1739424720000|2025-02-13 05:32:00|184742.8|184612.8|184743.4|184613.4|184752.2|184622.2|184734.6|184604.6|10
1739424730000|2025-02-13 05:32:10|184733.8|184603.8|184755.9|184625.9|184755.9|184625.9|184730.8|184600.8|10
1739424740000|2025-02-13 05:32:20|184758|184628|184755.1|184625.1|184761.2|184631.2|184735.2|184605.2|18
1739424750000|2025-02-13 05:32:30|184759|184629|184758|184628|184764.3|184634.3|184745.7|184615.7|11
1739424760000|2025-02-13 05:32:40|184759.6|184629.6|184781.7|184651.7|184781.7|184651.7|184754.4|184624.4|11
1739424770000|2025-02-13 05:32:50|184772.1|184642.1|184761.6|184631.6|184772.2|184642.2|184758.1|184628.1|12
1739424780000|2025-02-13 05:33:00|184769.9|184639.9|184761.2|184631.2|184769.9|184639.9|184750.2|184620.2|5
1739424790000|2025-02-13 05:33:10|184770.2|184640.2|184798.6|184668.6|184801.6|184671.6|184760.5|184630.5|11
1739424800000|2025-02-13 05:33:20|184788.7|184658.7|184797.8|184667.8|184797.8|184667.8|184787.5|184657.5|5
1739424810000|2025-02-13 05:33:30|184787.3|184657.3|184791.2|184661.2|184799.7|184669.7|184782.8|184652.8|5
1739424820000|2025-02-13 05:33:40|184777.4|184647.4|184770.8|184640.8|184780.4|184650.4|184745.4|184615.4|4
1739424830000|2025-02-13 05:33:50|184761.1|184631.1|184748.4|184618.4|184761.1|184631.1|184741.8|184611.8|7
1739424840000|2025-02-13 05:34:00|184739.6|184609.6|184750.2|184620.2|184750.8|184620.8|184729.3|184599.3|13
1739424850000|2025-02-13 05:34:10|184747.3|184617.3|184755.7|184625.7|184762.3|184632.3|184742.7|184612.7|8
1739424860000|2025-02-13 05:34:20|184744.7|184614.7|184745.5|184615.5|184756.9|184626.9|184743.3|184613.3|11
1739424870000|2025-02-13 05:34:30|184745.2|184615.2|184763.3|184633.3|184772|184642|184745.2|184615.2|7
1739424880000|2025-02-13 05:34:40|184772.2|184642.2|184772.2|184642.2|184772.2|184642.2|184772.2|184642.2|1
1739424890000|2025-02-13 05:34:50|184763.3|184633.3|184763.3|184633.3|184763.3|184633.3|184763.3|184633.3|1
1739424900000|2025-02-13 05:35:00|184754.8|184624.8|184775.7|184645.7|184780.2|184650.2|184754.8|184624.8|13
1739424920000|2025-02-13 05:35:20|184765.8|184635.8|184764.8|184634.8|184774.5|184644.5|184763.9|184633.9|8
1739424930000|2025-02-13 05:35:30|184755.3|184625.3|184776.3|184646.3|184789.2|184659.2|184755.3|184625.3|6
1739424950000|2025-02-13 05:35:50|184765.7|184635.7|184765.7|184635.7|184765.7|184635.7|184765.7|184635.7|1
1739424960000|2025-02-13 05:36:00|184754.2|184624.2|184757.6|184627.6|184763.5|184633.5|184754.2|184624.2|3
1739424970000|2025-02-13 05:36:10|184773.2|184643.2|184771.3|184641.3|184773.2|184643.2|184755.1|184625.1|5
1739424990000|2025-02-13 05:36:30|184736.8|184606.8|184755.7|184625.7|184755.7|184625.7|184736.8|184606.8|3
1739425000000|2025-02-13 05:36:40|184743.1|184613.1|184737.5|184607.5|184743.1|184613.1|184732.4|184602.4|8
1739425010000|2025-02-13 05:36:50|184734.1|184604.1|184738.1|184608.1|184751.6|184621.6|184733.3|184603.3|22
1739425030000|2025-02-13 05:37:10|184737.2|184607.2|184736.7|184606.7|184738.1|184608.1|184733.3|184603.3|8
1739425040000|2025-02-13 05:37:20|184737.1|184607.1|184732.4|184602.4|184737.3|184607.3|184732.4|184602.4|7
1739425050000|2025-02-13 05:37:30|184731.4|184601.4|184721.4|184591.4|184731.4|184601.4|184721.4|184591.4|9
1739425060000|2025-02-13 05:37:40|184731.2|184601.2|184731.2|184601.2|184731.2|184601.2|184731.2|184601.2|1
1739425070000|2025-02-13 05:37:50|184722.3|184592.3|184722.3|184592.3|184722.3|184592.3|184722.3|184592.3|1
1739425080000|2025-02-13 05:38:00|184716|184586|184725.6|184595.6|184725.6|184595.6|184716|184586|2
1739425090000|2025-02-13 05:38:10|184727.5|184597.5|184727.5|184597.5|184727.5|184597.5|184727.5|184597.5|1
1739425130000|2025-02-13 05:38:50|184726.5|184596.5|184726.5|184596.5|184726.5|184596.5|184726.5|184596.5|1
1739425140000|2025-02-13 05:39:00|184724.5|184594.5|184751.9|184621.9|184761.8|184631.8|184724.5|184594.5|5
1739425150000|2025-02-13 05:39:10|184761.4|184631.4|184759.3|184629.3|184761.4|184631.4|184759.3|184629.3|2
1739425160000|2025-02-13 05:39:20|184749.7|184619.7|184749.7|184619.7|184749.7|184619.7|184749.7|184619.7|1
1739425170000|2025-02-13 05:39:30|184759|184629|184756.7|184626.7|184768.7|184638.7|184756.7|184626.7|3
1739425190000|2025-02-13 05:39:50|184746.6|184616.6|184746.6|184616.6|184746.6|184616.6|184746.6|184616.6|1
1739425200000|2025-02-13 05:40:00|184737.4|184607.4|184737.4|184607.4|184737.4|184607.4|184737.4|184607.4|1
1739425210000|2025-02-13 05:40:10|184747.5|184617.5|184747.5|184617.5|184747.5|184617.5|184747.5|184617.5|1
1739425220000|2025-02-13 05:40:20|184738|184608|184739.9|184609.9|184739.9|184609.9|184728.7|184598.7|3
1739425230000|2025-02-13 05:40:30|184739.6|184609.6|184748.1|184618.1|184749.2|184619.2|184729|184599|7
1739425240000|2025-02-13 05:40:40|184735.8|184605.8|184748.9|184618.9|184748.9|184618.9|184735.8|184605.8|4
1739425270000|2025-02-13 05:41:10|184739.8|184609.8|184739.8|184609.8|184739.8|184609.8|184739.8|184609.8|1
1739425280000|2025-02-13 05:41:20|184750.6|184620.6|184750.6|184620.6|184750.6|184620.6|184750.6|184620.6|1
1739425290000|2025-02-13 05:41:30|184741|184611|184752.5|184622.5|184752.5|184622.5|184741|184611|2
1739425300000|2025-02-13 05:41:40|184742.5|184612.5|184751.8|184621.8|184751.8|184621.8|184742.5|184612.5|2
1739425310000|2025-02-13 05:41:50|184761|184631|184761|184631|184761|184631|184761|184631|1
1739425330000|2025-02-13 05:42:10|184751.2|184621.2|184751.2|184621.2|184751.2|184621.2|184751.2|184621.2|1
1739425340000|2025-02-13 05:42:20|184760.5|184630.5|184760.5|184630.5|184760.5|184630.5|184760.5|184630.5|1
1739425350000|2025-02-13 05:42:30|184750.4|184620.4|184738.2|184608.2|184766.8|184636.8|184738.2|184608.2|6
1739425360000|2025-02-13 05:42:40|184748.4|184618.4|184741.7|184611.7|184748.4|184618.4|184740.5|184610.5|7
1739425370000|2025-02-13 05:42:50|184745.4|184615.4|184752|184622|184759.6|184629.6|184741|184611|13
1739425380000|2025-02-13 05:43:00|184753|184623|184744.7|184614.7|184753|184623|184744|184614|19
1739425390000|2025-02-13 05:43:10|184747.9|184617.9|184753|184623|184760.7|184630.7|184738.9|184608.9|20
1739425400000|2025-02-13 05:43:20|184762.1|184632.1|184749.5|184619.5|184762.1|184632.1|184740.7|184610.7|13
1739425410000|2025-02-13 05:43:30|184753.1|184623.1|184752.1|184622.1|184758.7|184628.7|184749.1|184619.1|25
1739425420000|2025-02-13 05:43:40|184751.5|184621.5|184774.1|184644.1|184774.3|184644.3|184750.7|184620.7|24
1739425430000|2025-02-13 05:43:50|184777.4|184647.4|184764.1|184634.1|184777.4|184647.4|184762.8|184632.8|26
1739425440000|2025-02-13 05:44:00|184771.2|184641.2|184785.4|184655.4|184785.4|184655.4|184771.2|184641.2|10
1739425450000|2025-02-13 05:44:10|184786.5|184656.5|184800.6|184670.6|184800.6|184670.6|184786.5|184656.5|6
1739425460000|2025-02-13 05:44:20|184789.6|184659.6|184785.8|184655.8|184793.7|184663.7|184785.8|184655.8|3
1739425480000|2025-02-13 05:44:40|184777|184647|184777|184647|184777|184647|184777|184647|1
1739425490000|2025-02-13 05:44:50|184787.2|184657.2|184751.7|184621.7|184787.2|184657.2|184751.7|184621.7|3
1739425500000|2025-02-13 05:45:00|184742.3|184612.3|184767.1|184637.1|184767.1|184637.1|184742|184612|6
1739425510000|2025-02-13 05:45:10|184760.8|184630.8|184754.4|184624.4|184760.8|184630.8|184754.4|184624.4|2
1739425520000|2025-02-13 05:45:20|184747.6|184617.6|184738.8|184608.8|184758.5|184628.5|184738.8|184608.8|8
1739425530000|2025-02-13 05:45:30|184732.6|184602.6|184745.3|184615.3|184745.3|184615.3|184732.6|184602.6|2
1739425570000|2025-02-13 05:46:10|184731.3|184601.3|184738.7|184608.7|184742.6|184612.6|184729.2|184599.2|18
1739425580000|2025-02-13 05:46:20|184736.7|184606.7|184737.4|184607.4|184778.3|184612.2|184729.6|184577.9|14
1739425610000|2025-02-13 05:46:50|184739.6|184609.6|184733.7|184603.7|184739.7|184609.7|184733.7|184603.7|3
1739425620000|2025-02-13 05:47:00|184744.4|184614.4|184722.4|184592.4|184744.4|184614.4|184722.4|184592.4|5
1739425640000|2025-02-13 05:47:20|184714.1|184584.1|184659.6|184529.6|184714.1|184584.1|184636.7|184506.7|14
1739425650000|2025-02-13 05:47:30|184669.9|184539.9|184666.1|184536.1|184677.5|184547.5|184656|184526|14
1739425660000|2025-02-13 05:47:40|184674.9|184544.9|184678.2|184548.2|184678.2|184548.2|184658.7|184528.7|11
1739425670000|2025-02-13 05:47:50|184668.7|184538.7|184674.6|184544.6|184686.7|184556.7|184668.7|184538.7|10
1739425680000|2025-02-13 05:48:00|184662.7|184532.7|184674.3|184544.3|184683.4|184553.4|184662.7|184532.7|13
1739425690000|2025-02-13 05:48:10|184664.5|184534.5|184666|184536|184675.1|184545.1|184664.5|184534.5|3
1739425700000|2025-02-13 05:48:20|184675.6|184545.6|184675.6|184545.6|184675.6|184545.6|184675.6|184545.6|1
1739425710000|2025-02-13 05:48:30|184666.8|184536.8|184676.2|184546.2|184676.2|184546.2|184666.1|184536.1|4
1739425720000|2025-02-13 05:48:40|184687.3|184557.3|184678.8|184548.8|184688.9|184558.9|184678.1|184548.1|4
1739425740000|2025-02-13 05:49:00|184670|184540|184670|184540|184670|184540|184670|184540|1
1739425750000|2025-02-13 05:49:10|184682.7|184552.7|184682.7|184552.7|184682.7|184552.7|184682.7|184552.7|1
1739425760000|2025-02-13 05:49:20|184669.3|184539.3|184669.3|184539.3|184669.3|184539.3|184669.3|184539.3|1
1739425790000|2025-02-13 05:49:50|184673.5|184543.5|184680.4|184550.4|184680.4|184550.4|184665.2|184535.2|5
1739425800000|2025-02-13 05:50:00|184666.7|184536.7|184674.5|184544.5|184674.5|184544.5|184666.7|184536.7|2
1739425810000|2025-02-13 05:50:10|184689.8|184559.8|184676.2|184546.2|184689.8|184559.8|184676.2|184546.2|2
1739425820000|2025-02-13 05:50:20|184663|184533|184663|184533|184663|184533|184663|184533|1
1739425830000|2025-02-13 05:50:30|184676.4|184546.4|184653.4|184523.4|184676.4|184546.4|184653.4|184523.4|5
1739425840000|2025-02-13 05:50:40|184667.3|184537.3|184653.2|184523.2|184667.3|184537.3|184653.2|184523.2|2
1739425870000|2025-02-13 05:51:10|184696.5|184482.2|184697.5|184484.4|184705.6|184487.5|184695.9|184482.2|4
1739425880000|2025-02-13 05:51:20|184685.9|184479.5|184652.1|184522.1|184688|184522.4|184647.8|184479.5|10
1739425890000|2025-02-13 05:51:30|184657.6|184527.6|184661.2|184531.2|184667.3|184537.3|184657.6|184527.6|6
1739425900000|2025-02-13 05:51:40|184654.6|184524.6|184661.2|184531.2|184661.2|184531.2|184654.5|184524.5|3
1739425910000|2025-02-13 05:51:50|184648.6|184518.6|184663|184533|184663|184533|184648.6|184518.6|2
1739425920000|2025-02-13 05:52:00|184646.3|184516.3|184646.3|184516.3|184646.3|184516.3|184646.3|184516.3|1
1739425950000|2025-02-13 05:52:30|184642.9|184512.9|184652.8|184522.8|184653.2|184523.2|184640.2|184510.2|7
1739425960000|2025-02-13 05:52:40|184640.1|184510.1|184647.8|184517.8|184647.8|184517.8|184636.4|184506.4|4
1739425970000|2025-02-13 05:52:50|184637.5|184507.5|184652.6|184522.6|184652.6|184522.6|184637.5|184507.5|3
1739425980000|2025-02-13 05:53:00|184658.6|184528.6|184655.4|184565.4|184667|184577|184655.4|184528.6|5
1739425990000|2025-02-13 05:53:10|184665.7|184575.7|184665.7|184575.7|184665.7|184575.7|184665.7|184575.7|1
1739426000000|2025-02-13 05:53:20|184690.2|184560.2|184695.9|184565.9|184695.9|184565.9|184690.2|184560.2|2
1739426020000|2025-02-13 05:53:40|184674.7|184544.7|184674.7|184544.7|184674.7|184544.7|184674.7|184544.7|1
1739426030000|2025-02-13 05:53:50|184688|184558|184676.7|184546.7|184688|184558|184668.3|184538.3|4
1739426040000|2025-02-13 05:54:00|184665.1|184535.1|184692.2|184562.2|184692.2|184562.2|184644.2|184514.2|10
1739426050000|2025-02-13 05:54:10|184681.6|184551.6|184689.4|184559.4|184690.1|184560.1|184680.5|184550.5|4
1739426060000|2025-02-13 05:54:20|184679.1|184549.1|184688.4|184558.4|184688.4|184558.4|184679.1|184549.1|2
1739426070000|2025-02-13 05:54:30|184697.5|184567.5|184697.5|184567.5|184697.5|184567.5|184697.5|184567.5|1
1739426080000|2025-02-13 05:54:40|184706.6|184576.6|184706.7|184576.7|184707.2|184577.2|184689.5|184559.5|8
1739426090000|2025-02-13 05:54:50|184693.6|184563.6|184701|184571|184706.5|184576.5|184693.6|184563.6|5
1739426100000|2025-02-13 05:55:00|184709.9|184579.9|184713.7|184583.7|184723|184593|184700.7|184570.7|14
1739426110000|2025-02-13 05:55:10|184717.4|184587.4|184740.1|184610.1|184749|184619|184717.4|184587.4|7
1739426120000|2025-02-13 05:55:20|184748.5|184618.5|184730.3|184600.3|184752.5|184622.5|184730.3|184600.3|14
1739426130000|2025-02-13 05:55:30|184733|184603|184732.4|184602.4|184743.2|184613.2|184731.8|184601.8|8
1739426140000|2025-02-13 05:55:40|184733|184603|184733|184603|184733|184603|184733|184603|1
1739426150000|2025-02-13 05:55:50|184739.7|184609.7|184727.5|184597.5|184739.7|184609.7|184727.5|184597.5|3
1739426160000|2025-02-13 05:56:00|184722.1|184592.1|184722.1|184592.1|184722.1|184592.1|184722.1|184592.1|1
1739426170000|2025-02-13 05:56:10|184730.5|184600.5|184725.1|184595.1|184730.5|184600.5|184724.8|184594.8|6
1739426180000|2025-02-13 05:56:20|184730.1|184600.1|184723.4|184593.4|184730.1|184600.1|184723.4|184593.4|4
1739426190000|2025-02-13 05:56:30|184729.4|184599.4|184729.4|184599.4|184729.4|184599.4|184729.4|184599.4|1
1739426200000|2025-02-13 05:56:40|184724|184594|184728.6|184598.6|184729.1|184599.1|184724|184594|3
1739426210000|2025-02-13 05:56:50|184723.6|184593.6|184719.2|184589.2|184729.7|184599.7|184719.2|184589.2|6
1739426220000|2025-02-13 05:57:00|184729.3|184599.3|184734.1|184604.1|184736.8|184606.8|184729.3|184599.3|4
1739426230000|2025-02-13 05:57:10|184732|184602|184735.6|184605.6|184735.6|184605.6|184731.6|184601.6|12
1739426240000|2025-02-13 05:57:20|184734.8|184604.8|184731.7|184601.7|184734.8|184604.8|184731.7|184601.7|2
1739426250000|2025-02-13 05:57:30|184723.1|184593.1|184720.3|184590.3|184726.5|184596.5|184720.3|184590.3|4
1739426260000|2025-02-13 05:57:40|184723.1|184593.1|184724.2|184594.2|184724.2|184594.2|184719.4|184589.4|4
1739426270000|2025-02-13 05:57:50|184725.8|184595.8|184718.2|184588.2|184725.8|184595.8|184717.8|184587.8|6
1739426280000|2025-02-13 05:58:00|184722.6|184592.6|184725.5|184595.5|184725.5|184595.5|184722.6|184592.6|2
1739426290000|2025-02-13 05:58:10|184723.5|184593.5|184719.4|184589.4|184723.5|184593.5|184716.6|184586.6|4
1739426300000|2025-02-13 05:58:20|184720.6|184590.6|184724|184594|184724|184594|184720.6|184590.6|2
1739426310000|2025-02-13 05:58:30|184722.9|184592.9|184722.7|184592.7|184727|184597|184722.7|184592.7|5
1739426320000|2025-02-13 05:58:40|184721.2|184591.2|184729.7|184599.7|184729.7|184599.7|184721.2|184591.2|6
1739426330000|2025-02-13 05:58:50|184726.5|184596.5|184731.9|184601.9|184731.9|184601.9|184725.8|184595.8|5
1739426340000|2025-02-13 05:59:00|184729.1|184599.1|184731.9|184601.9|184731.9|184601.9|184729.1|184599.1|3
1739426350000|2025-02-13 05:59:10|184731.8|184601.8|184731.8|184601.8|184731.8|184601.8|184731.8|184601.8|1
1739426360000|2025-02-13 05:59:20|184734.3|184604.3|184732.1|184602.1|184734.3|184604.3|184732.1|184602.1|2
1739426370000|2025-02-13 05:59:30|184733|184603|184732.9|184602.9|184733|184603|184732.9|184602.9|2
1739426380000|2025-02-13 05:59:40|184735.3|184605.3|184735.3|184605.3|184735.3|184605.3|184735.3|184605.3|1
1739426390000|2025-02-13 05:59:50|184735.4|184605.4|184734.7|184604.7|184739.9|184609.9|184734.7|184604.7|10
1739426400000|2025-02-13 06:00:00|184738.1|184608.1|184725|184595|184739|184609|184719.1|184589.1|9
1739426410000|2025-02-13 06:00:10|184722.5|184592.5|184725.9|184595.9|184727.1|184597.1|184722.5|184592.5|7
1739426420000|2025-02-13 06:00:20|184727|184597|184638.5|184508.5|184730.5|184600.5|184638.5|184508.5|8
1739426430000|2025-02-13 06:00:30|184643.7|184513.7|184643.7|184513.7|184643.7|184513.7|184643.7|184513.7|1
1739426440000|2025-02-13 06:00:40|184642.3|184512.3|184614.7|184484.7|184642.3|184512.3|184614.7|184484.7|3
1739426450000|2025-02-13 06:00:50|184628.4|184498.4|184614.7|184484.7|184629.9|184499.9|184614.7|184484.7|6
1739426460000|2025-02-13 06:01:00|184620|184490|184597.7|184467.7|184620|184490|184597.6|184467.6|15
1739426470000|2025-02-13 06:01:10|184610.2|184480.2|184594.4|184464.4|184610.5|184480.5|184594.4|184464.4|6
1739426480000|2025-02-13 06:01:20|184607.5|184477.5|184613.6|184483.6|184613.8|184483.8|184594.5|184464.5|6
1739426490000|2025-02-13 06:01:30|184601|184471|184605.5|184475.5|184619.6|184489.6|184601|184471|7
1739426500000|2025-02-13 06:01:40|184619.1|184489.1|184630.7|184500.7|184630.7|184500.7|184606.6|184476.6|5
1739426510000|2025-02-13 06:01:50|184625.8|184495.8|184654.4|184524.4|184674.3|184544.3|184625.8|184495.8|13
1739426520000|2025-02-13 06:02:00|184652.2|184522.2|184654.5|184524.5|184654.5|184524.5|184652.2|184522.2|3
1739426530000|2025-02-13 06:02:10|184653.9|184523.9|184649.7|184519.7|184655.3|184525.3|184649.7|184519.7|6
1739426550000|2025-02-13 06:02:30|184629|184499|184632.4|184502.4|184632.4|184502.4|184629|184499|3
1739426560000|2025-02-13 06:02:40|184633.9|184503.9|184644|184514|184648.6|184518.6|184633.9|184503.9|7
1739426570000|2025-02-13 06:02:50|184645|184515|184645|184515|184645|184515|184645|184515|1
1739426580000|2025-02-13 06:03:00|184647.1|184517.1|184650.9|184520.9|184650.9|184520.9|184638.4|184508.4|11
1739426590000|2025-02-13 06:03:10|184649.7|184519.7|184637.7|184507.7|184649.7|184519.7|184630.6|184500.6|14
1739426600000|2025-02-13 06:03:20|184636.6|184506.6|184635.2|184505.2|184636.6|184506.6|184635.2|184505.2|2
1739426610000|2025-02-13 06:03:30|184636.7|184506.7|184656.1|184526.1|184683.1|184553.1|184634.4|184504.4|18
1739426640000|2025-02-13 06:04:00|184641.3|184511.3|184637.5|184507.5|184655.1|184525.1|184635.7|184505.7|7
1739426650000|2025-02-13 06:04:10|184635.7|184505.7|184637.3|184507.3|184637.3|184507.3|184635.7|184505.7|3
1739426660000|2025-02-13 06:04:20|184639.8|184509.8|184663.1|184533.1|184673.2|184543.2|184638.5|184508.5|14
1739426670000|2025-02-13 06:04:30|184671.7|184541.7|184671.3|184541.3|184690.7|184560.7|184668.5|184538.5|21
1739426680000|2025-02-13 06:04:40|184659.3|184529.3|184669.9|184539.9|184683.3|184553.3|184659.3|184529.3|15
1739426690000|2025-02-13 06:04:50|184684.4|184554.4|184670.6|184540.6|184684.8|184554.8|184668.1|184538.1|29
1739426700000|2025-02-13 06:05:00|184668.2|184538.2|184666|184536|184677.7|184547.7|184665.5|184535.5|10
1739426710000|2025-02-13 06:05:10|184663.7|184533.7|184648.8|184518.8|184663.7|184533.7|184648.8|184518.8|5
1739426720000|2025-02-13 06:05:20|184639.1|184509.1|184647|184517|184647|184517|184639.1|184509.1|2
1739426730000|2025-02-13 06:05:30|184660.5|184530.5|184675|184545|184676.2|184546.2|184660.5|184530.5|4
1739426760000|2025-02-13 06:06:00|184668|184538|184668.2|184538.2|184679.6|184549.6|184665.2|184535.2|19
1739426770000|2025-02-13 06:06:10|184677.4|184547.4|184679.4|184549.4|184685|184555|184667.6|184537.6|9
1739426780000|2025-02-13 06:06:20|184669.2|184539.2|184684.3|184554.3|184687.6|184557.6|184669.2|184539.2|25
1739426790000|2025-02-13 06:06:30|184676.6|184546.6|184657.9|184527.9|184693|184563|184657.9|184527.9|7
1739426800000|2025-02-13 06:06:40|184651.1|184521.1|184650|184520|184664.7|184534.7|184650|184520|5
1739426820000|2025-02-13 06:07:00|184662.8|184532.8|184662.8|184532.8|184662.8|184532.8|184662.8|184532.8|1
1739426840000|2025-02-13 06:07:20|184649.2|184519.2|184634|184504|184649.2|184519.2|184634|184504|6
1739426850000|2025-02-13 06:07:30|184634.4|184504.4|184639.4|184509.4|184646.1|184516.1|184634.4|184504.4|18
1739426860000|2025-02-13 06:07:40|184635.9|184505.9|184643|184513|184654.5|184524.5|184635.9|184505.9|12
1739426870000|2025-02-13 06:07:50|184641.7|184511.7|184641.7|184511.7|184641.7|184511.7|184641.7|184511.7|1
1739426880000|2025-02-13 06:08:00|184636.3|184506.3|184665.4|184535.4|184666.5|184557.1|184635.1|184505.1|13
1739426890000|2025-02-13 06:08:10|184646.1|184516.1|184641.2|184551.2|184670.7|184551.2|184641.2|184516.1|14
1739426900000|2025-02-13 06:08:20|184640.1|184550.1|184647.8|184557.8|184672.1|184571.8|184632.9|184508.5|16
1739426910000|2025-02-13 06:08:30|184650.8|184560.8|184666.7|184536.7|184680.5|184560.8|184650.8|184536.7|8
1739426920000|2025-02-13 06:08:40|184660.3|184530.3|184660.4|184530.4|184660.4|184530.4|184660.3|184530.3|2
1739426930000|2025-02-13 06:08:50|184659.2|184529.2|184668.1|184538.1|184680.9|184550.9|184656.7|184526.7|11
1739426940000|2025-02-13 06:09:00|184664|184534|184618.1|184528.1|184664|184534|184616.4|184509.5|22
1739426950000|2025-02-13 06:09:10|184616.2|184526.2|184620|184530|184620|184530|184611.9|184521.9|17
1739426960000|2025-02-13 06:09:20|184619.1|184529.1|184617|184527|184619.1|184529.1|184613.5|184523.5|29
1739426970000|2025-02-13 06:09:30|184615.2|184525.2|184617.9|184527.9|184627|184537|184615.2|184525.2|13
1739426980000|2025-02-13 06:09:40|184619.8|184529.8|184658.4|184528.4|184658.4|184541.8|184615.2|184525.2|27
1739426990000|2025-02-13 06:09:50|184652|184522|184657.3|184527.3|184657.5|184527.5|184646.7|184516.7|11
1739427000000|2025-02-13 06:10:00|184661.3|184531.3|184662.5|184532.5|184662.8|184545.3|184623.1|184514.1|33
1739427010000|2025-02-13 06:10:10|184666.1|184536.1|184663.5|184533.5|184666.1|184536.1|184653.1|184523.1|7
1739427020000|2025-02-13 06:10:20|184671|184541|184656.8|184566.8|184689.2|184574.7|184652.4|184537.7|31
1739427030000|2025-02-13 06:10:30|184662|184572|184658.5|184568.5|184663.3|184573.3|184643.7|184553.7|22
1739427040000|2025-02-13 06:10:40|184660.8|184570.8|184637.1|184547.1|184664.3|184574.3|184634.8|184544.8|24
1739427050000|2025-02-13 06:10:50|184652.2|184562.2|184655.4|184565.4|184655.4|184565.4|184652.2|184562.2|2
1739427060000|2025-02-13 06:11:00|184648.7|184558.7|184642.2|184552.2|184656.8|184566.8|184632.7|184542.7|17
1739427070000|2025-02-13 06:11:10|184637|184547|184625.1|184535.1|184639.3|184549.3|184625.1|184535.1|15
1739427080000|2025-02-13 06:11:20|184627.9|184537.9|184652.5|184562.5|184667|184562.5|184624.6|184524.9|20
1739427090000|2025-02-13 06:11:30|184647.9|184557.9|184659.9|184569.9|184666.9|184576.9|184643.2|184553.2|24
1739427100000|2025-02-13 06:11:40|184659.6|184569.6|184658.2|184568.2|184664.3|184574.3|184658.2|184568.2|8
1739427110000|2025-02-13 06:11:50|184658.1|184568.1|184681.5|184551.5|184696.8|184569.9|184658.1|184545.8|18
1739427120000|2025-02-13 06:12:00|184681.1|184551.1|184648.8|184518.8|184685|184555|184609.8|184502.1|19
1739427130000|2025-02-13 06:12:10|184630.7|184540.7|184611.7|184521.7|184659|184540.7|184611.7|184505.8|18
1739427140000|2025-02-13 06:12:20|184606.6|184516.6|184615.6|184525.6|184619|184529|184606.6|184516.6|10
1739427150000|2025-02-13 06:12:30|184620|184530|184630.7|184540.7|184630.7|184540.7|184616.9|184526.9|12
1739427160000|2025-02-13 06:12:40|184628.6|184538.6|184659.3|184529.3|184659.3|184540.5|184628.5|184527|8
1739427170000|2025-02-13 06:12:50|184663.2|184533.2|184670.6|184540.6|184670.6|184540.6|184663.2|184533.2|7
1739427180000|2025-02-13 06:13:00|184669.1|184539.1|184653.8|184563.8|184675.6|184572.2|184653.8|184539.1|9
1739427190000|2025-02-13 06:13:10|184654.3|184564.3|184628.5|184538.5|184654.3|184564.3|184625.6|184535.6|12
1739427200000|2025-02-13 06:13:20|184608.5|184518.5|184618.1|184528.1|184621.4|184531.4|184605.1|184515.1|13
1739427210000|2025-02-13 06:13:30|184607.6|184517.6|184605.3|184515.3|184623.7|184533.7|184603.3|184513.3|38
1739427220000|2025-02-13 06:13:40|184608.2|184518.2|184623.1|184533.1|184626.1|184536.1|184602.7|184512.7|28
1739427230000|2025-02-13 06:13:50|184618.6|184528.6|184631.7|184541.7|184637|184547|184618.6|184528.6|14
1739427240000|2025-02-13 06:14:00|184628.9|184538.9|184657|184527|184658.4|184545.1|184628.9|184525|7
1739427250000|2025-02-13 06:14:10|184662.8|184532.8|184652.2|184522.2|184677.4|184547.4|184649|184519|22
1739427260000|2025-02-13 06:14:20|184649.9|184519.9|184643.2|184513.2|184661.9|184531.9|184633.7|184503.7|20
1739427270000|2025-02-13 06:14:30|184643.3|184513.3|184634.4|184504.4|184647.6|184517.6|184624.4|184494.4|25
1739427280000|2025-02-13 06:14:40|184637|184507|184631.1|184501.1|184641.1|184511.1|184616.4|184486.4|36
1739427290000|2025-02-13 06:14:50|184635.1|184505.1|184617.3|184527.3|184638.2|184533.8|184596.4|184496.2|34
1739427300000|2025-02-13 06:15:00|184619|184529|184599.6|184509.6|184644|184529|184599.6|184503.9|24
1739427310000|2025-02-13 06:15:10|184596.6|184506.6|184598.1|184508.1|184632|184520.8|184589|184497.6|38
1739427320000|2025-02-13 06:15:20|184593.8|184503.8|184586.5|184496.5|184630.6|184515.7|184579.7|184472|33
1739427330000|2025-02-13 06:15:30|184589|184499|184588.8|184498.8|184616.2|184504.2|184577|184473.7|28
1739427340000|2025-02-13 06:15:40|184593.5|184503.5|184602.8|184512.8|184606|184516|184589.1|184499.1|10
1739427350000|2025-02-13 06:15:50|184601.3|184511.3|184608.2|184518.2|184610.7|184520.7|184601.3|184511.3|7
1739427360000|2025-02-13 06:16:00|184608.1|184518.1|184596.9|184506.9|184611.3|184521.3|184596.9|184506.9|10
1739427370000|2025-02-13 06:16:10|184594.5|184504.5|184594.9|184504.9|184604.7|184514.7|184589.7|184499.7|22
1739427380000|2025-02-13 06:16:20|184592.6|184502.6|184590.9|184500.9|184594.3|184504.3|184590.9|184500.9|3
1739427390000|2025-02-13 06:16:30|184599.7|184509.7|184596.2|184506.2|184605.5|184515.5|184592.1|184502.1|15
1739427400000|2025-02-13 06:16:40|184598.7|184508.7|184596.3|184506.3|184602|184512|184595.5|184505.5|10
1739427410000|2025-02-13 06:16:50|184602.1|184512.1|184606.9|184516.9|184609.9|184519.9|184596.2|184506.2|18
1739427420000|2025-02-13 06:17:00|184608.4|184518.4|184607.4|184517.4|184608.9|184518.9|184594.2|184504.2|11
1739427430000|2025-02-13 06:17:10|184605.5|184515.5|184617.9|184527.9|184619.9|184529.9|184605.5|184515.5|14
1739427440000|2025-02-13 06:17:20|184623.8|184533.8|184623.4|184533.4|184624.1|184534.1|184605|184515|18
1739427450000|2025-02-13 06:17:30|184624.2|184534.2|184618.5|184528.5|184626.1|184536.1|184613.3|184523.3|20
1739427460000|2025-02-13 06:17:40|184617.4|184527.4|184616.5|184526.5|184622.3|184532.3|184616.5|184526.5|8
1739427470000|2025-02-13 06:17:50|184619.1|184529.1|184623.5|184533.5|184625.6|184535.6|184617.5|184527.5|9
1739427480000|2025-02-13 06:18:00|184621.9|184531.9|184603.3|184513.3|184624.2|184534.2|184603.3|184513.3|14
1739427490000|2025-02-13 06:18:10|184604.5|184514.5|184610.1|184520.1|184623.6|184533.6|184604.5|184514.5|19
1739427500000|2025-02-13 06:18:20|184614.2|184524.2|184609|184519|184618.9|184528.9|184609|184519|28
1739427510000|2025-02-13 06:18:30|184612.8|184522.8|184636.8|184546.8|184647.5|184547.4|184612.8|184513.8|22
1739427520000|2025-02-13 06:18:40|184637.7|184547.7|184620.3|184530.3|184638|184548|184620.3|184530.3|15
1739427530000|2025-02-13 06:18:50|184617|184527|184646.7|184516.7|184648.4|184539.2|184616.8|184509|23
1739427540000|2025-02-13 06:19:00|184651.6|184521.6|184611.5|184521.5|184652.7|184541.9|184610.4|184520.4|17
1739427550000|2025-02-13 06:19:10|184609.1|184519.1|184621.5|184531.5|184621.6|184531.6|184606.6|184516.6|8
1739427560000|2025-02-13 06:19:20|184622.6|184532.6|184618.4|184528.4|184622.6|184532.6|184605.2|184515.2|19
1739427570000|2025-02-13 06:19:30|184620|184530|184630.4|184540.4|184632.4|184542.4|184620|184530|8
1739427580000|2025-02-13 06:19:40|184627.6|184537.6|184637.3|184547.3|184637.3|184547.3|184611.3|184521.3|14
1739427590000|2025-02-13 06:19:50|184636.1|184546.1|184632.5|184542.5|184636.1|184546.1|184632.5|184542.5|2
1739427600000|2025-02-13 06:20:00|184629.7|184539.7|184631.5|184541.5|184643.3|184553.3|184625.3|184535.3|16
1739427610000|2025-02-13 06:20:10|184633.7|184543.7|184636.1|184546.1|184658.6|184546.1|184622.6|184522.4|13
1739427620000|2025-02-13 06:20:20|184626|184536|184633|184543|184633|184543|184626|184536|2
1739427630000|2025-02-13 06:20:30|184637.6|184547.6|184666.8|184536.8|184675.3|184551.1|184633.6|184525.4|15
1739427640000|2025-02-13 06:20:40|184670.9|184540.9|184668.6|184538.6|184674.7|184544.7|184651.4|184521.4|15
1739427650000|2025-02-13 06:20:50|184637.1|184547.1|184685.6|184555.6|184685.6|184590.7|184637.1|184540.8|20
1739427660000|2025-02-13 06:21:00|184671.3|184581.3|184701.7|184611.7|184701.7|184611.7|184671.3|184581.3|17
1739427670000|2025-02-13 06:21:10|184702.6|184612.6|184748.5|184618.5|184768.8|184644.9|184702.6|184610.8|37
1739427680000|2025-02-13 06:21:20|184749.7|184619.7|184774.8|184644.8|184774.8|184644.8|184745.1|184615.1|35
1739427690000|2025-02-13 06:21:30|184768.3|184638.3|184708.7|184618.7|184768.3|184638.3|184704.8|184598.8|14
1739427700000|2025-02-13 06:21:40|184706|184616|184702.1|184612.1|184707.5|184617.5|184702.1|184612.1|5
1739427710000|2025-02-13 06:21:50|184700.9|184610.9|184702.4|184612.4|184702.4|184612.4|184700.9|184610.9|2
1739427720000|2025-02-13 06:22:00|184704.2|184614.2|184722|184592|184722.9|184614.2|184704.2|184592|9
1739427730000|2025-02-13 06:22:10|184723|184593|184697.1|184607.1|184726.2|184607.1|184692|184582.2|18
1739427740000|2025-02-13 06:22:20|184699.8|184609.8|184699.5|184609.5|184699.8|184609.8|184693.3|184603.3|17
1739427750000|2025-02-13 06:22:30|184689.9|184599.9|184717|184587|184719.7|184609.5|184688.8|184584.1|34
1739427760000|2025-02-13 06:22:40|184714.5|184584.5|184717.4|184587.4|184718.4|184588.4|184713.3|184583.3|19
1739427770000|2025-02-13 06:22:50|184717.7|184587.7|184715.6|184585.6|184720.2|184590.2|184715.6|184585.6|10
1739427780000|2025-02-13 06:23:00|184713.5|184583.5|184714|184584|184718.3|184588.3|184712.8|184582.8|10
1739427790000|2025-02-13 06:23:10|184716.7|184586.7|184715.3|184585.3|184716.7|184586.7|184712.9|184582.9|10
1739427800000|2025-02-13 06:23:20|184716.4|184586.4|184713.2|184583.2|184718.4|184588.4|184713.2|184583.2|4
1739427810000|2025-02-13 06:23:30|184714.6|184584.6|184714|184584|184723.1|184593.1|184714|184584|7
1739427820000|2025-02-13 06:23:40|184711.7|184581.7|184716|184586|184717.4|184587.4|184711.7|184581.7|7
1739427830000|2025-02-13 06:23:50|184717.5|184587.5|184713.5|184583.5|184717.5|184587.5|184708.2|184578.2|11
1739427840000|2025-02-13 06:24:00|184714.9|184584.9|184711.7|184581.7|184716.8|184586.8|184707.3|184577.3|26
1739427850000|2025-02-13 06:24:10|184710.1|184580.1|184716.3|184586.3|184717.4|184587.4|184708.6|184578.6|15
1739427870000|2025-02-13 06:24:30|184714.6|184584.6|184709.8|184579.8|184715.4|184585.4|184709|184579|7
1739427880000|2025-02-13 06:24:40|184707.6|184577.6|184710.9|184580.9|184713.8|184583.8|184707.6|184577.6|12
1739427890000|2025-02-13 06:24:50|184709.2|184579.2|184709.7|184579.7|184709.7|184579.7|184709.2|184579.2|2
1739427900000|2025-02-13 06:25:00|184707.7|184577.7|184706.6|184576.6|184712.9|184582.9|184705.9|184575.9|16
1739427910000|2025-02-13 06:25:10|184708.7|184578.7|184713.6|184583.6|184713.6|184583.6|184706.7|184576.7|6
1739427920000|2025-02-13 06:25:20|184710.3|184580.3|184713.6|184583.6|184714.3|184584.3|184708.3|184578.3|14
1739427930000|2025-02-13 06:25:30|184714.3|184584.3|184713.5|184583.5|184714.3|184584.3|184713.3|184583.3|4
1739427940000|2025-02-13 06:25:40|184712|184582|184706.3|184576.3|184712.2|184582.2|184705.6|184575.6|13
1739427950000|2025-02-13 06:25:50|184703.9|184573.9|184708.1|184578.1|184709.8|184579.8|184702.8|184572.8|10
1739427960000|2025-02-13 06:26:00|184705.3|184575.3|184707.6|184577.6|184709.8|184579.8|184705.3|184575.3|5
1739427970000|2025-02-13 06:26:10|184710.1|184580.1|184632.7|184502.7|184753.6|184581.8|184600.4|184470.4|16
1739427980000|2025-02-13 06:26:20|184626.9|184496.9|184625.9|184535.9|184643.3|184536.3|184607.4|184477.4|8
1739427990000|2025-02-13 06:26:30|184623.7|184533.7|184623.7|184533.7|184623.7|184533.7|184623.7|184533.7|1
1739428000000|2025-02-13 06:26:40|184621.6|184531.6|184685.1|184555.1|184687|184557|184621.6|184531.6|9
1739428010000|2025-02-13 06:26:50|184680.8|184550.8|184678.7|184548.7|184680.8|184550.8|184678.7|184548.7|2
1739428020000|2025-02-13 06:27:00|184681.7|184551.7|184702.5|184572.5|184702.5|184572.5|184681.7|184551.7|15
1739428030000|2025-02-13 06:27:10|184699.4|184569.4|184696.2|184566.2|184702|184572|184695.1|184565.1|15
1739428040000|2025-02-13 06:27:20|184697.5|184567.5|184697.3|184567.3|184704.1|184574.1|184686.6|184556.6|31
1739428050000|2025-02-13 06:27:30|184698.8|184568.8|184711.1|184581.1|184712.2|184582.2|184698.8|184568.8|19
1739428060000|2025-02-13 06:27:40|184708.2|184578.2|184707.8|184577.8|184711.4|184581.4|184705.8|184575.8|8
1739428070000|2025-02-13 06:27:50|184705.2|184575.2|184701.1|184571.1|184712|184582|184696.9|184566.9|16
1739428080000|2025-02-13 06:28:00|184699.2|184569.2|184701.1|184571.1|184701.1|184571.1|184693.6|184563.6|20
1739428090000|2025-02-13 06:28:10|184701.8|184571.8|184703.9|184573.9|184705.3|184575.3|184700.3|184570.3|14
1739428100000|2025-02-13 06:28:20|184705.3|184575.3|184678.9|184588.9|184705.3|184588.9|184674.2|184566.8|10
1739428110000|2025-02-13 06:28:30|184683|184593|184671.3|184581.3|184683.6|184593.6|184671.3|184581.3|11
1739428120000|2025-02-13 06:28:40|184673.5|184583.5|184681.4|184591.4|184682.3|184592.3|184673.2|184583.2|14
1739428130000|2025-02-13 06:28:50|184682.9|184592.9|184708.3|184578.3|184710.1|184592.9|184682.9|184568.8|8
1739428140000|2025-02-13 06:29:00|184706.2|184576.2|184700.3|184570.3|184707.5|184577.5|184699.5|184569.5|26
1739428150000|2025-02-13 06:29:10|184703.6|184573.6|184707.1|184577.1|184707.9|184577.9|184703.6|184573.6|9
1739428160000|2025-02-13 06:29:20|184704.8|184574.8|184708.8|184578.8|184710.2|184580.2|184703.4|184573.4|7
1739428170000|2025-02-13 06:29:30|184711.1|184581.1|184705.2|184575.2|184711.5|184581.5|184702.4|184572.4|14
1739428180000|2025-02-13 06:29:40|184708|184578|184709.4|184579.4|184709.4|184579.4|184697.6|184567.6|12
1739428190000|2025-02-13 06:29:50|184708.3|184578.3|184711.5|184581.5|184712.3|184582.3|184702.8|184572.8|14
1739428200000|2025-02-13 06:30:00|184709.7|184579.7|184702.3|184572.3|184711.7|184581.7|184702.3|184572.3|10
1739428210000|2025-02-13 06:30:10|184708.4|184578.4|184708.6|184578.6|184711.3|184581.3|184705.3|184575.3|16
1739428220000|2025-02-13 06:30:20|184707.5|184577.5|184710.9|184580.9|184711.7|184581.7|184706.2|184576.2|12
1739428230000|2025-02-13 06:30:30|184690.7|184600.7|184692.7|184602.7|184692.7|184602.7|184688.6|184598.6|5
1739428240000|2025-02-13 06:30:40|184690.6|184600.6|184692.7|184602.7|184694.9|184604.9|184690.6|184600.6|4
1739428250000|2025-02-13 06:30:50|184692.8|184602.8|184694.5|184604.5|184694.5|184604.5|184692.8|184602.8|2
1739428260000|2025-02-13 06:31:00|184691.3|184601.3|184692.5|184602.5|184694.6|184604.6|184691.3|184601.3|5
1739428270000|2025-02-13 06:31:10|184693.6|184603.6|184691.5|184601.5|184694.1|184604.1|184689.9|184599.9|5
1739428280000|2025-02-13 06:31:20|184695.2|184605.2|184686.9|184596.9|184695.2|184605.2|184686.9|184596.9|4
1739428290000|2025-02-13 06:31:30|184688|184598|184686.9|184596.9|184688|184598|184685.2|184595.2|3
1739428300000|2025-02-13 06:31:40|184684.1|184594.1|184684.1|184594.1|184684.1|184594.1|184684.1|184594.1|1
1739428310000|2025-02-13 06:31:50|184685.3|184595.3|184687.1|184597.1|184687.1|184597.1|184685.3|184595.3|2
1739428320000|2025-02-13 06:32:00|184689.1|184599.1|184689.3|184599.3|184689.3|184599.3|184689.1|184599.1|2
1739428330000|2025-02-13 06:32:10|184687.2|184597.2|184687.2|184597.2|184687.2|184597.2|184687.2|184597.2|1
1739428340000|2025-02-13 06:32:20|184690|184600|184692.5|184602.5|184692.5|184602.5|184690|184600|2
1739428350000|2025-02-13 06:32:30|184692.4|184602.4|184691.6|184601.6|184693.5|184603.5|184691.1|184601.1|4
1739428360000|2025-02-13 06:32:40|184695.6|184605.6|184694.1|184604.1|184695.6|184605.6|184688.8|184598.8|8
1739428370000|2025-02-13 06:32:50|184691.9|184601.9|184690.5|184600.5|184692.3|184602.3|184689.8|184599.8|4
1739428380000|2025-02-13 06:33:00|184692.4|184602.4|184690.8|184600.8|184692.8|184602.8|184689.4|184599.4|8
1739428390000|2025-02-13 06:33:10|184693.3|184603.3|184743.9|184613.9|184745.6|184621.6|184693.3|184586.4|21
1739428400000|2025-02-13 06:33:20|184746.5|184616.5|184729.3|184599.3|184752.4|184622.4|184724.5|184594.5|25
1739428410000|2025-02-13 06:33:30|184727|184597|184741.1|184651.1|184746.7|184656.7|184725.3|184595.3|13
1739428420000|2025-02-13 06:33:40|184738.5|184648.5|184793.4|184703.4|184793.4|184703.4|184738.1|184648.1|10
1739428430000|2025-02-13 06:33:50|184797.8|184707.8|184817.5|184727.5|184817.5|184727.5|184797.8|184707.8|4
1739428440000|2025-02-13 06:34:00|184815|184725|184795.3|184705.3|184819.8|184729.8|184795.3|184705.3|8
1739428450000|2025-02-13 06:34:10|184796.7|184706.7|184796.7|184706.7|184796.7|184706.7|184796.7|184706.7|1
1739428470000|2025-02-13 06:34:30|184794.3|184704.3|184796.4|184706.4|184796.4|184706.4|184794.3|184704.3|2
1739428480000|2025-02-13 06:34:40|184794.5|184704.5|184794.5|184704.5|184794.5|184704.5|184794.5|184704.5|1
1739428490000|2025-02-13 06:34:50|184793.7|184703.7|184791.3|184701.3|184795|184705|184791.3|184701.3|10
1739428500000|2025-02-13 06:35:00|184789.3|184699.3|184791.5|184701.5|184791.5|184701.5|184789.3|184699.3|3
1739428510000|2025-02-13 06:35:10|184793.2|184703.2|184793.2|184703.2|184793.2|184703.2|184793.2|184703.2|1
1739428520000|2025-02-13 06:35:20|184789.7|184699.7|184777|184687|184789.7|184699.7|184771|184681|14
1739428530000|2025-02-13 06:35:30|184773.9|184683.9|184779.1|184689.1|184779.1|184689.1|184772.4|184682.4|9
1739428540000|2025-02-13 06:35:40|184778.1|184688.1|184778.1|184688.1|184778.8|184688.8|184777.2|184687.2|8
1739428550000|2025-02-13 06:35:50|184777|184687|184799|184669|184799.6|184688.2|184777|184660.2|11
1739428560000|2025-02-13 06:36:00|184801.9|184671.9|184775.2|184685.2|184801.9|184687.6|184775.2|184667.3|11
1739428570000|2025-02-13 06:36:10|184777.5|184687.5|184777.3|184687.3|184778.7|184688.7|184776.3|184686.3|6
1739428580000|2025-02-13 06:36:20|184797.9|184667.9|184795.5|184665.5|184797.9|184667.9|184795.5|184665.5|3
1739428590000|2025-02-13 06:36:30|184795.4|184665.4|184775.9|184685.9|184796.9|184685.9|184775.9|184665.4|3
1739428600000|2025-02-13 06:36:40|184778.1|184688.1|184773|184683|184778.1|184688.1|184773|184683|3
1739428610000|2025-02-13 06:36:50|184772.8|184682.8|184774.3|184684.3|184774.3|184684.3|184772.6|184682.6|4
1739428620000|2025-02-13 06:37:00|184775.7|184685.7|184776|184686|184776|184686|184772.2|184682.2|4
1739428630000|2025-02-13 06:37:10|184774.4|184684.4|184774.8|184684.8|184774.8|184684.8|184773.3|184683.3|3
1739428640000|2025-02-13 06:37:20|184773.9|184683.9|184771.1|184681.1|184776.1|184686.1|184771.1|184681.1|9
1739428650000|2025-02-13 06:37:30|184773.9|184683.9|184773.7|184683.7|184775.9|184685.9|184773.7|184683.7|3
1739428660000|2025-02-13 06:37:40|184775.2|184685.2|184777|184687|184777.5|184687.5|184775.2|184685.2|7
1739428670000|2025-02-13 06:37:50|184777.3|184687.3|184776.7|184686.7|184778.3|184688.3|184775.7|184685.7|4
1739428680000|2025-02-13 06:38:00|184776.1|184686.1|184776.7|184686.7|184777.4|184687.4|184774.3|184684.3|5
1739428700000|2025-02-13 06:38:20|184779.8|184689.8|184805.5|184675.5|184805.5|184695.4|184779.8|184675.5|8
1739428710000|2025-02-13 06:38:30|184803.5|184673.5|184804.7|184674.7|184808.4|184678.4|184799.7|184669.7|18
1739428720000|2025-02-13 06:38:40|184806.7|184676.7|184800.7|184670.7|184806.7|184676.7|184800.7|184670.7|4
1739428730000|2025-02-13 06:38:50|184803.1|184673.1|184802.1|184672.1|184803.1|184673.1|184802.1|184672.1|2
1739428750000|2025-02-13 06:39:10|184800.6|184670.6|184800.6|184670.6|184800.6|184670.6|184800.6|184670.6|1
1739428760000|2025-02-13 06:39:20|184797.9|184667.9|184798.7|184668.7|184800.3|184670.3|184797.9|184667.9|4
1739428770000|2025-02-13 06:39:30|184778.7|184688.7|184778.7|184688.7|184778.7|184688.7|184778.7|184688.7|1
1739428780000|2025-02-13 06:39:40|184776.6|184686.6|184776.6|184686.6|184776.6|184686.6|184776.6|184686.6|1
1739428790000|2025-02-13 06:39:50|184777.3|184687.3|184778.4|184688.4|184779|184689|184777.1|184687.1|5
1739428800000|2025-02-13 06:40:00|184776.7|184686.7|184774.8|184684.8|184776.7|184686.7|184770.4|184680.4|8
1739428810000|2025-02-13 06:40:10|184773.7|184683.7|184771.6|184681.6|184775.7|184685.7|184768.6|184678.6|14
1739428820000|2025-02-13 06:40:20|184769.7|184679.7|184771.4|184681.4|184773|184683|184768.8|184678.8|13
1739428830000|2025-02-13 06:40:30|184772.3|184682.3|184773.1|184683.1|184777.6|184687.6|184772.3|184682.3|13
1739428840000|2025-02-13 06:40:40|184773.4|184683.4|184774.6|184684.6|184774.9|184684.9|184770|184680|13
1739428850000|2025-02-13 06:40:50|184774.4|184684.4|184776.7|184686.7|184783.2|184693.2|184771.4|184681.4|16
1739428860000|2025-02-13 06:41:00|184778.7|184688.7|184782|184692|184787.8|184697.8|184774.2|184684.2|27
1739428870000|2025-02-13 06:41:10|184783.7|184693.7|184780|184690|184783.7|184693.7|184777.8|184687.8|17
1739428880000|2025-02-13 06:41:20|184780.2|184690.2|184786.2|184696.2|184788.7|184698.7|184780.2|184690.2|7
1739428890000|2025-02-13 06:41:30|184783.3|184693.3|184779.4|184689.4|184787.8|184697.8|184777.2|184687.2|10
1739428900000|2025-02-13 06:41:40|184780.1|184690.1|184781.4|184691.4|184786.4|184696.4|184778.5|184688.5|15
1739428910000|2025-02-13 06:41:50|184783.6|184693.6|184783.2|184693.2|184783.6|184693.6|184783.2|184693.2|2
1739428920000|2025-02-13 06:42:00|184785.5|184695.5|184784.2|184694.2|184785.8|184695.8|184783.7|184693.7|5
1739428930000|2025-02-13 06:42:10|184786.4|184696.4|184783.1|184693.1|184786.4|184696.4|184779.3|184689.3|7
1739428940000|2025-02-13 06:42:20|184779.2|184689.2|184776.5|184686.5|184779.2|184689.2|184774.9|184684.9|3
1739428950000|2025-02-13 06:42:30|184779.2|184689.2|184782.1|184692.1|184789.3|184699.3|184779.2|184689.2|13
1739428960000|2025-02-13 06:42:40|184782.4|184692.4|184781.6|184691.6|184789.5|184699.5|184778.1|184688.1|16
1739428970000|2025-02-13 06:42:50|184780.3|184690.3|184780.4|184690.4|184780.4|184690.4|184769.5|184679.5|24
1739428980000|2025-02-13 06:43:00|184781.9|184691.9|184787.8|184697.8|184789.5|184699.5|184778.4|184688.4|9
1739428990000|2025-02-13 06:43:10|184786.9|184696.9|184783.3|184693.3|184788.6|184698.6|184779.9|184689.9|13
1739429000000|2025-02-13 06:43:20|184783.6|184693.6|184792|184702|184792|184702|184783.6|184693.6|7
1739429010000|2025-02-13 06:43:30|184794.2|184704.2|184795.5|184705.5|184795.5|184705.5|184791.7|184701.7|4
1739429020000|2025-02-13 06:43:40|184792.1|184702.1|184791.5|184701.5|184793.3|184703.3|184790.3|184700.3|5
1739429030000|2025-02-13 06:43:50|184791.6|184701.6|184791.6|184701.6|184791.6|184701.6|184791.6|184701.6|1
1739429040000|2025-02-13 06:44:00|184793.8|184703.8|184790.9|184700.9|184793.8|184703.8|184790.9|184700.9|3
1739429050000|2025-02-13 06:44:10|184791.4|184701.4|184789.5|184699.5|184791.4|184701.4|184789.3|184699.3|3
1739429060000|2025-02-13 06:44:20|184786.4|184696.4|184793.6|184703.6|184793.7|184703.7|184786.4|184696.4|6
1739429070000|2025-02-13 06:44:30|184789|184699|184783|184693|184789|184699|184783|184693|7
1739429080000|2025-02-13 06:44:40|184784.3|184654.3|184784.3|184654.3|184784.3|184654.3|184784.3|184654.3|1
1739429090000|2025-02-13 06:44:50|184764.2|184674.2|184764.5|184674.5|184766.1|184676.1|184764.2|184674.2|3
1739429140000|2025-02-13 06:45:40|184762|184672|184767|184677|184768.7|184678.7|184762|184672|5
1739429150000|2025-02-13 06:45:50|184768|184678|184768|184678|184768|184678|184768|184678|1
1739429160000|2025-02-13 06:46:00|184770.9|184680.9|184774.2|184684.2|184775.4|184685.4|184770.9|184680.9|7
1739429170000|2025-02-13 06:46:10|184778.5|184688.5|184771.5|184681.5|184778.5|184688.5|184771.5|184681.5|11
1739429180000|2025-02-13 06:46:20|184772.3|184682.3|184769.9|184679.9|184774.2|184684.2|184769.9|184679.9|5
1739429190000|2025-02-13 06:46:30|184772.2|184682.2|184766.7|184676.7|184772.4|184682.4|184766.7|184676.7|10
1739429200000|2025-02-13 06:46:40|184764.3|184674.3|184764|184674|184766.1|184676.1|184764|184674|4
1739429210000|2025-02-13 06:46:50|184766.4|184676.4|184763.2|184673.2|184767.6|184677.6|184760.8|184670.8|9
1739429220000|2025-02-13 06:47:00|184761.7|184671.7|184761.5|184671.5|184763.3|184673.3|184761.5|184671.5|3
1739429230000|2025-02-13 06:47:10|184764.2|184674.2|184762.2|184672.2|184764.2|184674.2|184761.8|184671.8|5
1739429240000|2025-02-13 06:47:20|184760.7|184670.7|184762.7|184672.7|184765.9|184675.9|184760.7|184670.7|7
1739429250000|2025-02-13 06:47:30|184760.5|184670.5|184760.5|184670.5|184760.5|184670.5|184760.5|184670.5|1
1739429270000|2025-02-13 06:47:50|184759.5|184669.5|184760.4|184670.4|184760.4|184670.4|184759.5|184669.5|3
1739429280000|2025-02-13 06:48:00|184760.3|184670.3|184760.5|184670.5|184760.5|184670.5|184758.4|184668.4|3
1739429290000|2025-02-13 06:48:10|184760.7|184670.7|184760.3|184670.3|184760.7|184670.7|184760.3|184670.3|2
1739429300000|2025-02-13 06:48:20|184761.6|184671.6|184859.5|184769.5|184867.3|184777.3|184753.4|184663.4|22
1739429310000|2025-02-13 06:48:30|184859.3|184769.3|184834.9|184744.9|184860.7|184770.7|184834.8|184744.8|24
1739429320000|2025-02-13 06:48:40|184833.6|184743.6|184845.5|184755.5|184845.5|184755.5|184833.6|184743.6|5
1739429330000|2025-02-13 06:48:50|184845.8|184755.8|184847.8|184757.8|184848.5|184758.5|184827.1|184737.1|12
1739429340000|2025-02-13 06:49:00|184840.6|184750.6|184847|184717|184847|184753|184831|184717|5
1739429350000|2025-02-13 06:49:10|184848.6|184718.6|184849.2|184719.2|184852.9|184722.9|184848.6|184718.6|3
1739429360000|2025-02-13 06:49:20|184858.6|184728.6|184842.4|184752.4|184870.5|184752.4|184842.4|184725.4|8
1739429370000|2025-02-13 06:49:30|184840.4|184750.4|184822.4|184732.4|184840.4|184750.4|184822.4|184732.4|7
1739429380000|2025-02-13 06:49:40|184817.7|184727.7|184795.7|184705.7|184817.7|184727.7|184794|184704|25
1739429390000|2025-02-13 06:49:50|184794.4|184704.4|184798.8|184708.8|184798.8|184708.8|184793.5|184703.5|15
1739429400000|2025-02-13 06:50:00|184797.5|184707.5|184792|184702|184797.5|184707.5|184790.2|184700.2|3
1739429410000|2025-02-13 06:50:10|184789.4|184699.4|184789.4|184699.4|184789.4|184699.4|184789.4|184699.4|1
1739429420000|2025-02-13 06:50:20|184787.5|184697.5|184793.4|184703.4|184796.3|184706.3|184778.5|184688.5|16
1739429430000|2025-02-13 06:50:30|184791.2|184701.2|184783.9|184693.9|184792.2|184702.2|184777.3|184687.3|19
1739429440000|2025-02-13 06:50:40|184780.9|184690.9|184786|184696|184789.1|184699.1|184780.9|184690.9|22
1739429450000|2025-02-13 06:50:50|184787.3|184697.3|184782.3|184692.3|184787.3|184697.3|184782.3|184692.3|10
1739429460000|2025-02-13 06:51:00|184785.3|184695.3|184785.9|184695.9|184787.4|184697.4|184784|184694|7
1739429470000|2025-02-13 06:51:10|184782|184692|184775.8|184685.8|184782|184692|184770.1|184680.1|20
1739429480000|2025-02-13 06:51:20|184773|184683|184794.1|184704.1|184794.1|184704.1|184771.1|184681.1|15
1739429490000|2025-02-13 06:51:30|184794.9|184704.9|184785.1|184695.1|184795.9|184705.9|184772.7|184682.7|15
1739429500000|2025-02-13 06:51:40|184788.8|184698.8|184788.8|184698.8|184788.8|184698.8|184788.8|184698.8|1
1739429510000|2025-02-13 06:51:50|184788.6|184698.6|184794.9|184704.9|184795.1|184705.1|184787.7|184697.7|10
1739429520000|2025-02-13 06:52:00|184793.4|184703.4|184784.3|184694.3|184793.4|184703.4|184780.8|184690.8|18
1739429530000|2025-02-13 06:52:10|184785.4|184695.4|184789.1|184699.1|184789.9|184699.9|184783|184693|17
1739429540000|2025-02-13 06:52:20|184786|184696|184789.2|184699.2|184789.2|184699.2|184784.9|184694.9|8
1739429550000|2025-02-13 06:52:30|184785|184695|184780.8|184690.8|184793|184703|184780.7|184690.7|10
1739429560000|2025-02-13 06:52:40|184782.4|184692.4|184782.4|184692.4|184782.4|184692.4|184782.4|184692.4|1
1739429570000|2025-02-13 06:52:50|184779|184689|184776.9|184686.9|184779|184689|184772.4|184682.4|9
1739429580000|2025-02-13 06:53:00|184781.6|184691.6|184765.6|184675.6|184781.6|184691.6|184765.6|184675.6|9
1739429590000|2025-02-13 06:53:10|184767.4|184677.4|184767.7|184677.7|184769.4|184679.4|184767.4|184677.4|3
1739429600000|2025-02-13 06:53:20|184764.7|184674.7|184772.6|184682.6|184772.6|184682.6|184764.7|184674.7|5
1739429610000|2025-02-13 06:53:30|184776.7|184686.7|184773.3|184683.3|184779.8|184689.8|184770.8|184680.8|8
1739429620000|2025-02-13 06:53:40|184775.7|184685.7|184781.5|184691.5|184781.5|184691.5|184775.7|184685.7|6
1739429630000|2025-02-13 06:53:50|184772|184682|184780.4|184690.4|184780.6|184690.6|184772|184682|8
1739429640000|2025-02-13 06:54:00|184779|184689|184778.6|184688.6|184779.1|184689.1|184777.7|184687.7|4
1739429650000|2025-02-13 06:54:10|184779.6|184689.6|184776.2|184686.2|184780.8|184690.8|184776.2|184686.2|3
1739429660000|2025-02-13 06:54:20|184779.6|184689.6|184784|184694|184784|184694|184779.6|184689.6|3
1739429670000|2025-02-13 06:54:30|184784.8|184694.8|184780.9|184690.9|184787.1|184697.1|184778|184688|8
1739429680000|2025-02-13 06:54:40|184779|184689|184776.1|184686.1|184779|184689|184776.1|184686.1|3
1739429690000|2025-02-13 06:54:50|184774.1|184684.1|184774.1|184684.1|184774.1|184684.1|184774.1|184684.1|1
1739429700000|2025-02-13 06:55:00|184772.1|184682.1|184774|184684|184776.2|184686.2|184772.1|184682.1|6
1739429710000|2025-02-13 06:55:10|184776.1|184686.1|184776.2|184686.2|184778.1|184688.1|184775.5|184685.5|4
1739429720000|2025-02-13 06:55:20|184778.1|184688.1|184778.2|184688.2|184778.2|184688.2|184778.1|184688.1|2
1739429730000|2025-02-13 06:55:30|184776.1|184686.1|184775.3|184685.3|184780|184690|184775.3|184685.3|4
1739429740000|2025-02-13 06:55:40|184777.4|184687.4|184805.7|184715.7|184813.7|184723.7|184777|184687|12
1739429750000|2025-02-13 06:55:50|184802.7|184712.7|184796.5|184706.5|184803.6|184713.6|184794.5|184704.5|10
1739429760000|2025-02-13 06:56:00|184798.4|184708.4|184802.2|184712.2|184803.1|184713.1|184798.4|184708.4|4
1739429770000|2025-02-13 06:56:10|184799.7|184709.7|184801.9|184711.9|184801.9|184711.9|184799.7|184709.7|2
1739429780000|2025-02-13 06:56:20|184799.2|184709.2|184804|184714|184804|184714|184799.2|184709.2|3
1739429790000|2025-02-13 06:56:30|184800.4|184710.4|184804.7|184714.7|184804.7|184714.7|184800.4|184710.4|3
1739429800000|2025-02-13 06:56:40|184806.2|184716.2|184805.4|184715.4|184808.4|184718.4|184802.8|184712.8|5
1739429810000|2025-02-13 06:56:50|184809.2|184719.2|184807.1|184717.1|184809.2|184719.2|184807.1|184717.1|2
1739429820000|2025-02-13 06:57:00|184809.1|184719.1|184804.4|184714.4|184809.1|184719.1|184802.9|184712.9|3
1739429830000|2025-02-13 06:57:10|184802.2|184712.2|184801.6|184711.6|184803.7|184713.7|184801.6|184711.6|4
1739429840000|2025-02-13 06:57:20|184795.4|184705.4|184797.5|184707.5|184797.5|184707.5|184795.4|184705.4|3
1739429850000|2025-02-13 06:57:30|184796.5|184706.5|184796.5|184706.5|184796.5|184706.5|184796.5|184706.5|1
1739429860000|2025-02-13 06:57:40|184804.8|184714.8|184806|184716|184806.3|184716.3|184804|184714|5
1739429870000|2025-02-13 06:57:50|184807.9|184717.9|184811.4|184721.4|184811.4|184721.4|184807.9|184717.9|2
1739429880000|2025-02-13 06:58:00|184813.2|184723.2|184810.3|184720.3|184813.2|184723.2|184810.3|184720.3|2
1739429890000|2025-02-13 06:58:10|184808.4|184718.4|184804.3|184714.3|184808.4|184718.4|184802.6|184712.6|5
1739429900000|2025-02-13 06:58:20|184802.1|184712.1|184800|184710|184802.1|184712.1|184800|184710|4
1739429910000|2025-02-13 06:58:30|184803.2|184713.2|184797.6|184707.6|184805.4|184715.4|184795.5|184705.5|10
1739429920000|2025-02-13 06:58:40|184797.8|184707.8|184800.6|184710.6|184800.6|184710.6|184796.9|184706.9|4
1739429930000|2025-02-13 06:58:50|184802.4|184712.4|184797.3|184707.3|184802.4|184712.4|184797.3|184707.3|4
1739429940000|2025-02-13 06:59:00|184801.1|184711.1|184801.1|184711.1|184801.1|184711.1|184801.1|184711.1|1
1739429950000|2025-02-13 06:59:10|184799.8|184709.8|184805.7|184715.7|184805.7|184715.7|184799.8|184709.8|6
1739429960000|2025-02-13 06:59:20|184802.8|184712.8|184803.4|184713.4|184805.7|184715.7|184801.9|184711.9|10
1739429970000|2025-02-13 06:59:30|184805.2|184715.2|184812.4|184722.4|184812.4|184722.4|184801.2|184711.2|9
1739429990000|2025-02-13 06:59:50|184814.6|184724.6|184814.6|184724.6|184814.6|184724.6|184814.6|184724.6|1
1739430000000|2025-02-13 07:00:00|184812.7|184722.7|184814.2|184724.2|184814.2|184724.2|184812.7|184722.7|2
1739430010000|2025-02-13 07:00:10|184811.2|184721.2|184804.4|184714.4|184811.2|184721.2|184797.5|184707.5|5
1739430020000|2025-02-13 07:00:20|184801.6|184711.6|184778.3|184688.3|184803.7|184713.7|184773.1|184683.1|10
1739430030000|2025-02-13 07:00:30|184774.5|184684.5|184773.4|184683.4|184774.5|184684.5|184768.4|184678.4|6
1739430040000|2025-02-13 07:00:40|184762.8|184672.8|184757.7|184667.7|184763.8|184673.8|184757.7|184667.7|9
1739430050000|2025-02-13 07:00:50|184763.6|184673.6|184760.3|184670.3|184763.6|184673.6|184760.3|184670.3|2
1739430060000|2025-02-13 07:01:00|184765.3|184675.3|184765.3|184675.3|184765.3|184675.3|184765.3|184675.3|1
1739430070000|2025-02-13 07:01:10|184760.1|184670.1|184767.2|184677.2|184777|184687|184757.1|184667.1|19
1739430080000|2025-02-13 07:01:20|184760.9|184670.9|184770.7|184680.7|184777.9|184687.9|184760.6|184670.6|10
1739430090000|2025-02-13 07:01:30|184775.6|184685.6|184771.5|184681.5|184780.4|184690.4|184769.4|184679.4|5
1739430100000|2025-02-13 07:01:40|184766.5|184676.5|184765|184675|184768.9|184678.9|184757.5|184667.5|19
1739430110000|2025-02-13 07:01:50|184759.8|184669.8|184770.3|184680.3|184770.3|184680.3|184759.8|184669.8|7
1739430120000|2025-02-13 07:02:00|184769.6|184679.6|184764.4|184674.4|184770.4|184680.4|184761.4|184671.4|5
1739430130000|2025-02-13 07:02:10|184772.2|184682.2|184772.2|184682.2|184772.2|184682.2|184772.2|184682.2|1
1739430140000|2025-02-13 07:02:20|184776.9|184686.9|184769|184679|184776.9|184686.9|184769|184679|4
1739430150000|2025-02-13 07:02:30|184763.2|184673.2|184763|184673|184768.5|184678.5|184763|184673|3
1739430160000|2025-02-13 07:02:40|184760.6|184670.6|184762.1|184672.1|184764|184674|184759.5|184669.5|12
1739430170000|2025-02-13 07:02:50|184758.9|184668.9|184758.1|184668.1|184762.7|184672.7|184758.1|184668.1|3
1739430180000|2025-02-13 07:03:00|184751.2|184661.2|184751.2|184661.2|184751.2|184661.2|184751.2|184661.2|1
1739430190000|2025-02-13 07:03:10|184745.7|184655.7|184747|184657|184747|184657|184745.7|184655.7|2
1739430200000|2025-02-13 07:03:20|184752.3|184662.3|184694.9|184604.9|184756.6|184666.6|184679.7|184589.7|24
1739430210000|2025-02-13 07:03:30|184684.6|184594.6|184691.2|184601.2|184699.8|184609.8|184677.1|184587.1|22
1739430220000|2025-02-13 07:03:40|184698.1|184608.1|184697.3|184607.3|184702.6|184612.6|184693|184603|5
1739430230000|2025-02-13 07:03:50|184695.4|184605.4|184697|184607|184697.6|184607.6|184692.8|184602.8|4
1739430240000|2025-02-13 07:04:00|184694.5|184604.5|184687.4|184597.4|184698.1|184608.1|184687.4|184597.4|9
1739430250000|2025-02-13 07:04:10|184686.7|184596.7|184670.5|184580.5|184686.7|184596.7|184670.5|184580.5|14
1739430260000|2025-02-13 07:04:20|184674.9|184584.9|184698.6|184608.6|184705|184615|184673.9|184583.9|7
1739430270000|2025-02-13 07:04:30|184702.8|184612.8|184704.1|184614.1|184709.2|184619.2|184699.9|184609.9|4
1739430280000|2025-02-13 07:04:40|184708.3|184618.3|184706.6|184616.6|184708.3|184618.3|184705.2|184615.2|6
1739430290000|2025-02-13 07:04:50|184707.5|184617.5|184707.5|184617.5|184707.5|184617.5|184707.5|184617.5|1
1739430300000|2025-02-13 07:05:00|184703.9|184613.9|184703.5|184613.5|184703.9|184613.9|184703.5|184613.5|2
1739430310000|2025-02-13 07:05:10|184697.5|184607.5|184740.4|184650.4|184740.4|184650.4|184697.5|184607.5|9
1739430320000|2025-02-13 07:05:20|184744.1|184654.1|184746.7|184656.7|184746.7|184656.7|184743.1|184653.1|3
1739430330000|2025-02-13 07:05:30|184743|184653|184748|184658|184751.4|184661.4|184743|184653|5
1739430340000|2025-02-13 07:05:40|184745.4|184655.4|184745.8|184655.8|184745.8|184655.8|184742.9|184652.9|3
1739430350000|2025-02-13 07:05:50|184743.6|184653.6|184744.6|184654.6|184748.2|184658.2|184741.3|184651.3|7
1739430370000|2025-02-13 07:06:10|184751.7|184661.7|184721.9|184631.9|184751.7|184661.7|184721.9|184631.9|5
1739430380000|2025-02-13 07:06:20|184715.9|184625.9|184694.9|184604.9|184715.9|184625.9|184694.9|184604.9|10
1739430390000|2025-02-13 07:06:30|184699.4|184609.4|184702.3|184612.3|184709.2|184619.2|184697.3|184607.3|12
1739430400000|2025-02-13 07:06:40|184697.3|184607.3|184715.8|184625.8|184721.4|184631.4|184697.3|184607.3|7
1739430410000|2025-02-13 07:06:50|184720.8|184630.8|184720.8|184630.8|184720.8|184630.8|184720.8|184630.8|1
1739430420000|2025-02-13 07:07:00|184725.1|184635.1|184748.4|184658.4|184753.3|184663.3|184725.1|184635.1|8
1739430430000|2025-02-13 07:07:10|184737.9|184647.9|184727.4|184637.4|184745.9|184655.9|184722.2|184632.2|8
1739430440000|2025-02-13 07:07:20|184732.4|184642.4|184724.3|184634.3|184732.4|184642.4|184724.3|184634.3|2
1739430450000|2025-02-13 07:07:30|184719.2|184629.2|184720|184630|184723.3|184633.3|184712.3|184622.3|7
1739430460000|2025-02-13 07:07:40|184715|184625|184720.5|184630.5|184720.5|184630.5|184712.9|184622.9|6
1739430470000|2025-02-13 07:07:50|184721.7|184631.7|184721.7|184631.7|184721.7|184631.7|184721.7|184631.7|1
1739430480000|2025-02-13 07:08:00|184722.7|184632.7|184720.9|184630.9|184722.7|184632.7|184720.3|184630.3|3
1739430490000|2025-02-13 07:08:10|184720|184630|184730.6|184640.6|184731.1|184641.1|184720|184630|8
1739430500000|2025-02-13 07:08:20|184731.1|184641.1|184731.1|184641.1|184731.1|184641.1|184731.1|184641.1|1
1739430510000|2025-02-13 07:08:30|184727.7|184637.7|184725.3|184635.3|184727.7|184637.7|184723.6|184633.6|3
1739430520000|2025-02-13 07:08:40|184723.6|184633.6|184687.9|184597.9|184723.6|184633.6|184686.5|184596.5|8
1739430530000|2025-02-13 07:08:50|184683|184593|184672.7|184582.7|184688.5|184598.5|184672.7|184582.7|5
1739430540000|2025-02-13 07:09:00|184668.4|184578.4|184671.7|184581.7|184675.1|184585.1|184666.3|184576.3|6
1739430550000|2025-02-13 07:09:10|184677.8|184587.8|184669.6|184579.6|184677.8|184587.8|184669.6|184579.6|5
1739430570000|2025-02-13 07:09:30|184666.5|184576.5|184643.3|184553.3|184667.7|184577.7|184630.1|184540.1|12
1739430580000|2025-02-13 07:09:40|184649.8|184559.8|184632.9|184542.9|184649.8|184559.8|184632.9|184542.9|12
1739430590000|2025-02-13 07:09:50|184633.1|184543.1|184634.1|184544.1|184638.1|184548.1|184633.1|184543.1|7
1739430600000|2025-02-13 07:10:00|184639.5|184549.5|184584.3|184494.3|184644.8|184554.8|184579.6|184489.6|13
1739430610000|2025-02-13 07:10:10|184584.2|184494.2|184577.3|184487.3|184606.3|184516.3|184572.5|184482.5|21
1739430620000|2025-02-13 07:10:20|184574.1|184484.1|184574.1|184484.1|184574.1|184484.1|184574.1|184484.1|1
1739430630000|2025-02-13 07:10:30|184573.1|184483.1|184541|184451|184573.1|184483.1|184528.2|184438.2|12
1739430640000|2025-02-13 07:10:40|184542.4|184452.4|184544.5|184454.5|184546.8|184456.8|184539.8|184449.8|13
1739430650000|2025-02-13 07:10:50|184540.5|184450.5|184544.9|184454.9|184551.3|184461.3|184538.2|184448.2|8
1739430660000|2025-02-13 07:11:00|184540.7|184450.7|184544.6|184454.6|184548.7|184458.7|184530.9|184440.9|13
1739430670000|2025-02-13 07:11:10|184547.5|184457.5|184568.5|184478.5|184573.3|184483.3|184544.7|184454.7|12
1739430680000|2025-02-13 07:11:20|184567.2|184477.2|184576|184486|184576|184486|184567.2|184477.2|12
1739430690000|2025-02-13 07:11:30|184574.9|184484.9|184615.6|184525.6|184621.2|184531.2|184572.5|184482.5|17
1739430700000|2025-02-13 07:11:40|184624.2|184534.2|184615.1|184525.1|184644.9|184554.9|184615.1|184525.1|12
1739430710000|2025-02-13 07:11:50|184620.2|184530.2|184637.3|184547.3|184644|184554|184620.2|184530.2|15
1739430720000|2025-02-13 07:12:00|184644.2|184554.2|184641.3|184551.3|184649|184559|184641.3|184551.3|3
1739430730000|2025-02-13 07:12:10|184646.1|184556.1|184606.2|184516.2|184650.8|184560.8|184606.2|184516.2|9
1739430740000|2025-02-13 07:12:20|184610.8|184520.8|184581|184491|184615.1|184525.1|184576|184486|5
1739430750000|2025-02-13 07:12:30|184564.1|184474.1|184539.7|184449.7|184583.7|184493.7|184539.7|184449.7|13
1739430760000|2025-02-13 07:12:40|184545.3|184455.3|184551.7|184461.7|184574.5|184484.5|184545.3|184455.3|7
1739430770000|2025-02-13 07:12:50|184554.5|184464.5|184557|184467|184558.8|184468.8|184554.5|184464.5|4
1739430780000|2025-02-13 07:13:00|184556|184466|184531.4|184441.4|184556|184466|184531.4|184441.4|6
1739430790000|2025-02-13 07:13:10|184524.8|184434.8|184539|184449|184539|184449|184497.8|184407.8|17
1739430800000|2025-02-13 07:13:20|184539.9|184449.9|184538.6|184448.6|184543|184453|184535|184445|9
1739430810000|2025-02-13 07:13:30|184542.2|184452.2|184538.9|184448.9|184542.2|184452.2|184533|184443|3
1739430820000|2025-02-13 07:13:40|184530.5|184440.5|184523.6|184433.6|184541.2|184451.2|184518.2|184428.2|15
1739430830000|2025-02-13 07:13:50|184529.9|184439.9|184544.4|184454.4|184545.6|184455.6|184528.5|184438.5|8
1739430840000|2025-02-13 07:14:00|184553.7|184463.7|184584|184494|184584|184494|184553.7|184463.7|9
1739430850000|2025-02-13 07:14:10|184594.1|184504.1|184576.3|184486.3|184605|184515|184570.2|184480.2|11
1739430860000|2025-02-13 07:14:20|184578.6|184488.6|184622.8|184532.8|184622.8|184532.8|184575.8|184485.8|10
1739430870000|2025-02-13 07:14:30|184618|184528|184627.4|184537.4|184634.9|184544.9|184618|184528|8
1739430880000|2025-02-13 07:14:40|184634.5|184544.5|184656.1|184566.1|184658.5|184568.5|184634.5|184544.5|10
1739430890000|2025-02-13 07:14:50|184653.1|184563.1|184645.2|184555.2|184658.3|184568.3|184645.2|184555.2|12
1739430900000|2025-02-13 07:15:00|184656.7|184566.7|184651.2|184561.2|184657.1|184567.1|184643.5|184553.5|11
1739430910000|2025-02-13 07:15:10|184651.8|184561.8|184659.2|184569.2|184659.2|184569.2|184651.8|184561.8|6
1739430920000|2025-02-13 07:15:20|184655.6|184565.6|184693.6|184603.6|184693.6|184603.6|184655.6|184565.6|8
1739430930000|2025-02-13 07:15:30|184701|184611|184704.4|184614.4|184707.6|184617.6|184701|184611|4
1739430940000|2025-02-13 07:15:40|184710.2|184620.2|184704.2|184614.2|184710.2|184620.2|184704.2|184614.2|5
1739430950000|2025-02-13 07:15:50|184711.7|184621.7|184708.3|184618.3|184716|184626|184707.3|184617.3|5
1739430960000|2025-02-13 07:16:00|184703.3|184613.3|184695.2|184605.2|184703.3|184613.3|184695.2|184605.2|3
1739430970000|2025-02-13 07:16:10|184688.8|184598.8|184677.4|184587.4|184688.8|184598.8|184677.4|184587.4|2
1739430980000|2025-02-13 07:16:20|184672.2|184582.2|184673.9|184583.9|184675.2|184585.2|184670.8|184580.8|4
1739431000000|2025-02-13 07:16:40|184626.2|184536.2|184607.1|184517.1|184631.4|184541.4|184600.6|184510.6|8
1739431010000|2025-02-13 07:16:50|184606.9|184516.9|184606.5|184516.5|184606.9|184516.9|184599.7|184509.7|3
1739431020000|2025-02-13 07:17:00|184602.9|184512.9|184578.5|184488.5|184608.7|184518.7|184570.7|184480.7|13
1739431030000|2025-02-13 07:17:10|184564.7|184474.7|184597.5|184507.5|184600.6|184510.6|184564.7|184474.7|19
1739431040000|2025-02-13 07:17:20|184600.7|184510.7|184614|184524|184614|184524|184600.7|184510.7|5
1739431050000|2025-02-13 07:17:30|184608.1|184518.1|184608.1|184518.1|184608.1|184518.1|184608.1|184518.1|1
1739431060000|2025-02-13 07:17:40|184601.6|184511.6|184607.8|184517.8|184607.8|184517.8|184601.6|184511.6|2
1739431080000|2025-02-13 07:18:00|184603.4|184513.4|184601|184511|184603.4|184513.4|184601|184511|2
1739431090000|2025-02-13 07:18:10|184605.1|184515.1|184600.6|184510.6|184605.2|184515.2|184596.9|184506.9|7
1739431100000|2025-02-13 07:18:20|184605.8|184515.8|184663.5|184573.5|184666.4|184576.4|184605.8|184515.8|15
1739431110000|2025-02-13 07:18:30|184656.4|184566.4|184630.9|184540.9|184656.4|184566.4|184625.3|184535.3|15
1739431120000|2025-02-13 07:18:40|184620.4|184530.4|184628.9|184538.9|184629.2|184539.2|184617.5|184527.5|7
1739431130000|2025-02-13 07:18:50|184624.4|184534.4|184620.6|184530.6|184629.5|184539.5|184615.6|184525.6|7
1739431140000|2025-02-13 07:19:00|184624.8|184534.8|184621|184531|184624.8|184534.8|184616.6|184526.6|6
1739431150000|2025-02-13 07:19:10|184614.6|184524.6|184601.9|184511.9|184614.6|184524.6|184592.3|184502.3|10
1739431160000|2025-02-13 07:19:20|184606.2|184516.2|184603.6|184513.6|184611|184521|184603.6|184513.6|7
1739431170000|2025-02-13 07:19:30|184598|184508|184596.7|184506.7|184606.4|184516.4|184588.1|184498.1|13
1739431180000|2025-02-13 07:19:40|184605.2|184515.2|184614.1|184524.1|184617.5|184527.5|184605.2|184515.2|4
1739431190000|2025-02-13 07:19:50|184618.7|184528.7|184650.9|184560.9|184650.9|184560.9|184618.7|184528.7|8
1739431200000|2025-02-13 07:20:00|184660|184570|184671.1|184581.1|184671.1|184581.1|184658.8|184568.8|12
1739431210000|2025-02-13 07:20:10|184672.8|184582.8|184671.9|184581.9|184672.8|184582.8|184664.2|184574.2|5
1739431220000|2025-02-13 07:20:20|184674.9|184584.9|184674.9|184584.9|184674.9|184584.9|184674.9|184584.9|1
1739431230000|2025-02-13 07:20:30|184666|184576|184668.7|184578.7|184668.7|184578.7|184666|184576|2
1739431240000|2025-02-13 07:20:40|184671.4|184581.4|184686.7|184596.7|184686.7|184596.7|184671.4|184581.4|4
1739431250000|2025-02-13 07:20:50|184683.7|184593.7|184683.7|184593.7|184683.7|184593.7|184683.7|184593.7|1
1739431260000|2025-02-13 07:21:00|184691|184601|184730|184640|184731.5|184641.5|184691|184601|6
1739431270000|2025-02-13 07:21:10|184733.8|184643.8|184733.8|184643.8|184733.8|184643.8|184733.8|184643.8|1
1739431280000|2025-02-13 07:21:20|184739|184649|184797.7|184707.7|184801.5|184711.5|184739|184649|11
1739431290000|2025-02-13 07:21:30|184794.4|184704.4|184809.4|184719.4|184821.3|184731.3|184794.4|184704.4|21
1739431300000|2025-02-13 07:21:40|184795.9|184705.9|184777.7|184687.7|184795.9|184705.9|184757|184667|15
1739431310000|2025-02-13 07:21:50|184771.2|184681.2|184773.3|184683.3|184776.5|184686.5|184760.4|184670.4|8
1739431320000|2025-02-13 07:22:00|184771.1|184681.1|184772.9|184682.9|184773.3|184683.3|184758.6|184668.6|13
1739431330000|2025-02-13 07:22:10|184774.8|184684.8|184758.7|184668.7|184774.8|184684.8|184755.3|184665.3|11
1739431340000|2025-02-13 07:22:20|184755.7|184665.7|184779.6|184689.6|184779.6|184689.6|184755.7|184665.7|8
1739431350000|2025-02-13 07:22:30|184781.8|184691.8|184781.8|184691.8|184781.8|184691.8|184781.8|184691.8|1
1739431360000|2025-02-13 07:22:40|184783.9|184693.9|184776.8|184686.8|184783.9|184693.9|184772.8|184682.8|5
1739431370000|2025-02-13 07:22:50|184772.7|184682.7|184774.3|184684.3|184780.1|184690.1|184772.7|184682.7|5
1739431380000|2025-02-13 07:23:00|184772.6|184682.6|184790.5|184700.5|184790.5|184700.5|184766.3|184676.3|12
1739431390000|2025-02-13 07:23:10|184792.8|184702.8|184795.2|184705.2|184795.2|184705.2|184788.7|184698.7|5
1739431400000|2025-02-13 07:23:20|184797.8|184707.8|184843|184713|184844|184731.6|184797.8|184707.8|10
1739431410000|2025-02-13 07:23:30|184846.9|184716.9|184863.4|184733.4|184863.4|184733.4|184846.9|184716.9|8
1739431420000|2025-02-13 07:23:40|184866.1|184736.1|184861.1|184731.1|184866.1|184736.1|184858.9|184728.9|6
1739431440000|2025-02-13 07:24:00|184859.2|184729.2|184842.9|184712.9|184860.1|184730.1|184841.7|184711.7|6
1739431450000|2025-02-13 07:24:10|184841.2|184711.2|184835.8|184745.8|184851.5|184745.8|184823.9|184708.8|12
1739431460000|2025-02-13 07:24:20|184837.6|184747.6|184848.3|184758.3|184858.2|184768.2|184837.6|184747.6|6
1739431470000|2025-02-13 07:24:30|184857.6|184767.6|184896.8|184806.8|184896.8|184806.8|184857.6|184767.6|5
1739431480000|2025-02-13 07:24:40|184892.9|184802.9|184898.4|184808.4|184899.1|184809.1|184892.3|184802.3|4
1739431490000|2025-02-13 07:24:50|184896.3|184806.3|184892.3|184802.3|184896.3|184806.3|184891.3|184801.3|10
1739431500000|2025-02-13 07:25:00|184892.2|184802.2|184940.7|184810.7|184942.8|184835.9|184892.2|184802.2|9
1739431510000|2025-02-13 07:25:10|184936.4|184806.4|184936.2|184806.2|184938.1|184808.1|184936.1|184806.1|4
1739431520000|2025-02-13 07:25:20|184938.2|184808.2|184906.9|184816.9|184938.2|184828.2|184906.9|184808.2|6
1739431530000|2025-02-13 07:25:30|184911.5|184821.5|184869|184779|184912.7|184822.7|184866.5|184776.5|9
1739431540000|2025-02-13 07:25:40|184863.9|184773.9|184860.1|184770.1|184863.9|184773.9|184855.7|184765.7|10
1739431550000|2025-02-13 07:25:50|184856.1|184766.1|184851.4|184761.4|184856.1|184766.1|184844.9|184754.9|8
1739431560000|2025-02-13 07:26:00|184855.3|184765.3|184863.5|184773.5|184863.5|184773.5|184855.3|184765.3|4
1739431570000|2025-02-13 07:26:10|184860.3|184770.3|184876.8|184786.8|184880|184790|184860.3|184770.3|9
1739431580000|2025-02-13 07:26:20|184880.9|184790.9|184865.1|184775.1|184882.5|184792.5|184865.1|184775.1|9
1739431590000|2025-02-13 07:26:30|184868.2|184778.2|184862.9|184772.9|184868.2|184778.2|184862.9|184772.9|7
1739431600000|2025-02-13 07:26:40|184865.2|184775.2|184872.3|184782.3|184872.3|184782.3|184865.2|184775.2|5
1739431610000|2025-02-13 07:26:50|184870.1|184780.1|184874.8|184784.8|184877|184787|184860.2|184770.2|10
1739431620000|2025-02-13 07:27:00|184876.9|184786.9|184884.9|184794.9|184890.3|184800.3|184875.1|184785.1|15
1739431630000|2025-02-13 07:27:10|184882.8|184792.8|184873.1|184783.1|184882.8|184792.8|184863.9|184773.9|37
1739431640000|2025-02-13 07:27:20|184870.9|184780.9|184875.8|184785.8|184877.7|184787.7|184858.5|184768.5|17
1739431650000|2025-02-13 07:27:30|184879.2|184789.2|184868.8|184778.8|184879.2|184789.2|184855.4|184765.4|34
1739431660000|2025-02-13 07:27:40|184869.3|184779.3|184869.5|184779.5|184872.9|184782.9|184857.6|184767.6|19
1739431670000|2025-02-13 07:27:50|184871.9|184781.9|184860.8|184770.8|184875.1|184785.1|184851.9|184761.9|25
1739431680000|2025-02-13 07:28:00|184870.3|184780.3|184855.6|184765.6|184871.7|184781.7|184852.5|184762.5|25
1739431690000|2025-02-13 07:28:10|184854.9|184764.9|184856.9|184766.9|184869.6|184779.6|184850.9|184760.9|27
1739431700000|2025-02-13 07:28:20|184860|184770|184869.4|184779.4|184880.8|184790.8|184856.7|184766.7|31
1739431710000|2025-02-13 07:28:30|184876.6|184786.6|184882.6|184792.6|184890|184800|184874.6|184784.6|10
1739431720000|2025-02-13 07:28:40|184875.7|184785.7|184875.7|184785.7|184875.7|184785.7|184875.7|184785.7|1
1739431730000|2025-02-13 07:28:50|184881.7|184791.7|184872.6|184782.6|184881.7|184791.7|184872.6|184782.6|3
1739431740000|2025-02-13 07:29:00|184866.3|184776.3|184958.7|184868.7|184958.7|184868.7|184866.3|184776.3|14
1739431750000|2025-02-13 07:29:10|184951.4|184861.4|184952.5|184862.5|184952.5|184862.5|184951.4|184861.4|2
1739431760000|2025-02-13 07:29:20|184969.1|184879.1|184938.8|184848.8|184977.9|184887.9|184938.8|184848.8|27
1739431770000|2025-02-13 07:29:30|184940.1|184850.1|184941.9|184851.9|184944.5|184854.5|184935.7|184845.7|13
1739431780000|2025-02-13 07:29:40|184939.2|184849.2|184937.2|184847.2|184939.6|184849.6|184929.7|184839.7|19
1739431790000|2025-02-13 07:29:50|184945.8|184855.8|184931|184841|184947.6|184857.6|184926.5|184836.5|33
1739431800000|2025-02-13 07:30:00|184933.6|184843.6|184949.9|184859.9|184950.4|184860.4|184933.6|184843.6|13
1739431810000|2025-02-13 07:30:10|184950.7|184860.7|184958.7|184868.7|184975.1|184885.1|184950.7|184860.7|19
1739431820000|2025-02-13 07:30:20|184957.6|184867.6|184953|184863|184962.9|184872.9|184950.3|184860.3|14
1739431830000|2025-02-13 07:30:30|184947.8|184857.8|184951.5|184861.5|184951.5|184861.5|184946.1|184856.1|11
1739431840000|2025-02-13 07:30:40|184952.9|184862.9|184948.6|184858.6|184952.9|184862.9|184948.4|184858.4|3
1739431850000|2025-02-13 07:30:50|184948.1|184858.1|184949|184859|184950.1|184860.1|184947.2|184857.2|8
1739431860000|2025-02-13 07:31:00|184952.9|184862.9|184948.8|184858.8|184961.6|184871.6|184947.7|184857.7|13
1739431870000|2025-02-13 07:31:10|184949.2|184859.2|184950.2|184860.2|184950.3|184860.3|184948.2|184858.2|4
1739431880000|2025-02-13 07:31:20|184942.3|184852.3|184942.3|184852.3|184942.3|184852.3|184942.3|184852.3|1
1739431890000|2025-02-13 07:31:30|184940.5|184850.5|184945.3|184855.3|184945.3|184855.3|184937.8|184847.8|4
1739431900000|2025-02-13 07:31:40|184937.7|184847.7|184946.2|184856.2|184946.6|184856.6|184924.3|184834.3|13
1739431910000|2025-02-13 07:31:50|184939.8|184849.8|184945.8|184855.8|184947.2|184857.2|184939.4|184849.4|4
1739431920000|2025-02-13 07:32:00|184937.5|184847.5|184948.8|184818.8|184965|184855.3|184937.5|184818.8|8
1739431930000|2025-02-13 07:32:10|184960|184830|184960|184830|184960|184830|184960|184830|1
1739431950000|2025-02-13 07:32:30|184946.6|184816.6|184946.6|184816.6|184946.6|184816.6|184946.6|184816.6|1
1739431980000|2025-02-13 07:33:00|184953.2|184823.2|184946.4|184816.4|184959.8|184829.8|184946.4|184816.4|3
1739431990000|2025-02-13 07:33:10|184939.4|184809.4|184874.6|184744.6|184939.4|184809.4|184874.6|184744.6|5
1739432020000|2025-02-13 07:33:40|184867.3|184737.3|184859.9|184729.9|184867.3|184737.3|184859.9|184729.9|2
1739432030000|2025-02-13 07:33:50|184849.8|184719.8|184815.4|184685.4|184849.8|184719.8|184815.4|184685.4|3
1739432040000|2025-02-13 07:34:00|184824.4|184694.4|184822.4|184692.4|184839.3|184709.3|184822.4|184692.4|13
1739432050000|2025-02-13 07:34:10|184818.7|184688.7|184825|184695|184825|184695|184818.7|184688.7|5
1739432060000|2025-02-13 07:34:20|184826.9|184696.9|184829|184699|184831|184701|184826.9|184696.9|6
1739432070000|2025-02-13 07:34:30|184826.9|184696.9|184826.9|184696.9|184826.9|184696.9|184826.9|184696.9|1
1739432080000|2025-02-13 07:34:40|184825.6|184695.6|184826.1|184696.1|184827.4|184697.4|184825.6|184695.6|3
1739432090000|2025-02-13 07:34:50|184823.8|184693.8|184825.6|184695.6|184825.6|184695.6|184823.8|184693.8|2
1739432110000|2025-02-13 07:35:10|184823|184693|184821|184691|184823|184693|184821|184691|2
1739432130000|2025-02-13 07:35:30|184819.1|184689.1|184774.1|184644.1|184819.1|184689.1|184773.2|184643.2|8
1739432140000|2025-02-13 07:35:40|184776.3|184646.3|184777.8|184647.8|184783.6|184653.6|184776.3|184646.3|7
1739432150000|2025-02-13 07:35:50|184779.6|184649.6|184775.9|184645.9|184779.6|184649.6|184773.7|184643.7|6
1739432180000|2025-02-13 07:36:20|184777.2|184647.2|184777.2|184647.2|184777.2|184647.2|184777.2|184647.2|1
1739432190000|2025-02-13 07:36:30|184757.2|184667.2|184757.1|184667.1|184757.2|184667.2|184755.2|184665.2|3
1739432200000|2025-02-13 07:36:40|184755.2|184665.2|184661.2|184571.2|184755.2|184665.2|184661.2|184571.2|12
1739432210000|2025-02-13 07:36:50|184664.7|184574.7|184659.9|184569.9|184665.6|184575.6|184659.9|184569.9|9
1739432220000|2025-02-13 07:37:00|184627.4|184537.4|184626.9|184536.9|184628.9|184538.9|184620.2|184530.2|5
1739432230000|2025-02-13 07:37:10|184628.9|184538.9|184640.3|184550.3|184640.3|184550.3|184626.7|184536.7|11
1739432240000|2025-02-13 07:37:20|184642.3|184552.3|184630.2|184540.2|184642.3|184552.3|184618.1|184528.1|20
1739432250000|2025-02-13 07:37:30|184628.4|184538.4|184624.2|184534.2|184630.8|184540.8|184624.2|184534.2|6
1739432260000|2025-02-13 07:37:40|184632.7|184542.7|184642.6|184552.6|184649.2|184559.2|184632.7|184542.7|7
1739432270000|2025-02-13 07:37:50|184645.1|184555.1|184644.6|184554.6|184654.2|184564.2|184642.2|184552.2|13
1739432280000|2025-02-13 07:38:00|184647.7|184557.7|184645.5|184555.5|184650.5|184560.5|184644.8|184554.8|10
1739432290000|2025-02-13 07:38:10|184648.8|184558.8|184663.9|184533.9|184670.5|184558.8|184648.8|184533.9|7
1739432300000|2025-02-13 07:38:20|184659.9|184529.9|184630.9|184540.9|184659.9|184540.9|184625.1|184529.9|4
1739432310000|2025-02-13 07:38:30|184633.3|184543.3|184648.6|184558.6|184654.7|184564.7|184633.3|184543.3|11
1739432320000|2025-02-13 07:38:40|184650.7|184560.7|184645.9|184555.9|184652.2|184562.2|184641.3|184551.3|13
1739432330000|2025-02-13 07:38:50|184652.7|184562.7|184650.4|184560.4|184654.6|184564.6|184649.6|184559.6|8
1739432340000|2025-02-13 07:39:00|184643.9|184553.9|184654.5|184564.5|184654.5|184564.5|184643.9|184553.9|8
1739432360000|2025-02-13 07:39:20|184650.3|184560.3|184655|184565|184655|184565|184650.3|184560.3|3
1739432370000|2025-02-13 07:39:30|184657|184567|184659.2|184569.2|184659.2|184569.2|184657|184567|4
1739432380000|2025-02-13 07:39:40|184660.4|184570.4|184746.6|184656.6|184746.6|184656.6|184660.4|184570.4|7
1739432390000|2025-02-13 07:39:50|184749.1|184659.1|184726.1|184636.1|184749.1|184659.1|184726.1|184636.1|9
1739432400000|2025-02-13 07:40:00|184728.7|184638.7|184745|184655|184745.1|184655.1|184728.7|184638.7|8
1739432410000|2025-02-13 07:40:10|184759.6|184669.6|184746.1|184656.1|184759.6|184669.6|184746.1|184656.1|4
1739432420000|2025-02-13 07:40:20|184744.1|184654.1|184728.6|184638.6|184744.1|184654.1|184725.2|184635.2|12
1739432430000|2025-02-13 07:40:30|184725.2|184635.2|184721.9|184631.9|184728.3|184638.3|184721.9|184631.9|4
1739432440000|2025-02-13 07:40:40|184723.8|184633.8|184727|184637|184727|184637|184723.8|184633.8|2
1739432450000|2025-02-13 07:40:50|184723.6|184633.6|184719|184629|184723.6|184633.6|184715.3|184625.3|3
1739432460000|2025-02-13 07:41:00|184715.2|184625.2|184720.8|184630.8|184720.8|184630.8|184711.9|184621.9|5
1739432470000|2025-02-13 07:41:10|184722.4|184632.4|184722.4|184632.4|184722.4|184632.4|184722.4|184632.4|1
1739432480000|2025-02-13 07:41:20|184719.4|184629.4|184734.8|184644.8|184734.8|184644.8|184719.4|184629.4|7
1739432490000|2025-02-13 07:41:30|184739.7|184649.7|184754.7|184664.7|184759.5|184669.5|184739.7|184649.7|12
1739432500000|2025-02-13 07:41:40|184758.8|184668.8|184800.9|184710.9|184800.9|184710.9|184758.8|184668.8|10
1739432510000|2025-02-13 07:41:50|184795.2|184705.2|184802.1|184712.1|184802.7|184712.7|184794.5|184704.5|7
1739432520000|2025-02-13 07:42:00|184804.3|184714.3|184804.4|184714.4|184804.4|184714.4|184799.8|184709.8|5
1739432530000|2025-02-13 07:42:10|184806.8|184716.8|184842.8|184752.8|184842.8|184752.8|184806.8|184716.8|6
1739432540000|2025-02-13 07:42:20|184838.7|184748.7|184780.3|184690.3|184838.7|184748.7|184780.3|184690.3|9
1739432550000|2025-02-13 07:42:30|184778.5|184688.5|184765.8|184675.8|184780.5|184690.5|184765.8|184675.8|10
1739432560000|2025-02-13 07:42:40|184770.4|184680.4|184773.3|184683.3|184780.1|184690.1|184763.1|184673.1|12
1739432570000|2025-02-13 07:42:50|184771.6|184681.6|184763|184673|184771.6|184681.6|184763|184673|4
1739432590000|2025-02-13 07:43:10|184761.2|184671.2|184763.1|184673.1|184763.1|184673.1|184761.2|184671.2|2
1739432600000|2025-02-13 07:43:20|184756.8|184666.8|184744.9|184614.9|184756.8|184666.8|184709.5|184579.5|12
1739432610000|2025-02-13 07:43:30|184735.6|184605.6|184735.9|184605.9|184746.5|184616.5|184735.6|184605.6|4
1739432620000|2025-02-13 07:43:40|184745.2|184615.2|184779.4|184649.4|184779.4|184649.4|184745.2|184615.2|3
1739432630000|2025-02-13 07:43:50|184769.6|184639.6|184769.6|184639.6|184769.6|184639.6|184769.6|184639.6|1
1739432640000|2025-02-13 07:44:00|184755.2|184665.2|184785.6|184695.6|184789.1|184699.1|184755.2|184665.2|8
1739432650000|2025-02-13 07:44:10|184787.5|184697.5|184776.9|184686.9|184802.1|184712.1|184771.5|184681.5|12
1739432660000|2025-02-13 07:44:20|184778.8|184688.8|184778.2|184688.2|184778.8|184688.8|184764|184674|7
1739432670000|2025-02-13 07:44:30|184775.4|184685.4|184771.4|184681.4|184775.4|184685.4|184771.4|184681.4|3
1739432680000|2025-02-13 07:44:40|184767.9|184677.9|184774.5|184684.5|184779.3|184689.3|184767.9|184677.9|9
1739432690000|2025-02-13 07:44:50|184772.5|184682.5|184784.2|184694.2|184784.2|184694.2|184772.5|184682.5|6
1739432700000|2025-02-13 07:45:00|184781.6|184691.6|184747|184657|184781.6|184691.6|184728.4|184638.4|8
1739432710000|2025-02-13 07:45:10|184749.2|184659.2|184749.1|184659.1|184749.2|184659.2|184749.1|184659.1|2
1739432720000|2025-02-13 07:45:20|184745.6|184655.6|184735.6|184645.6|184745.6|184655.6|184735.6|184645.6|4
1739432730000|2025-02-13 07:45:30|184735.7|184645.7|184735.7|184645.7|184735.7|184645.7|184735.6|184645.6|5
1739432740000|2025-02-13 07:45:40|184735.6|184645.6|184744.3|184654.3|184744.4|184654.4|184735.6|184645.6|10
1739432750000|2025-02-13 07:45:50|184744.4|184654.4|184747.9|184657.9|184747.9|184657.9|184744.3|184654.3|4
1739432760000|2025-02-13 07:46:00|184750.2|184660.2|184805.4|184715.4|184805.4|184715.4|184748.1|184658.1|13
1739432770000|2025-02-13 07:46:10|184801.8|184711.8|184810.7|184720.7|184810.7|184720.7|184797.9|184707.9|9
1739432780000|2025-02-13 07:46:20|184815|184725|184815|184725|184815|184725|184815|184725|1
1739432790000|2025-02-13 07:46:30|184808.7|184718.7|184808.7|184718.7|184808.7|184718.7|184808.7|184718.7|1
1739432800000|2025-02-13 07:46:40|184815.3|184725.3|184815.3|184725.3|184815.3|184725.3|184815.3|184725.3|1
1739432810000|2025-02-13 07:46:50|184810.7|184720.7|184806.9|184716.9|184811|184721|184806.1|184716.1|4
1739432820000|2025-02-13 07:47:00|184802.9|184712.9|184806.9|184716.9|184806.9|184716.9|184798.3|184708.3|4
1739432830000|2025-02-13 07:47:10|184803.1|184713.1|184787.1|184697.1|184803.1|184713.1|184787.1|184697.1|4
1739432840000|2025-02-13 07:47:20|184789.3|184699.3|184780.7|184690.7|184794.1|184704.1|184766.3|184676.3|7
1739432850000|2025-02-13 07:47:30|184775.1|184685.1|184775.1|184685.1|184775.1|184685.1|184775.1|184685.1|1
1739432860000|2025-02-13 07:47:40|184780.6|184690.6|184806.1|184716.1|184806.1|184716.1|184780.6|184690.6|5
1739432870000|2025-02-13 07:47:50|184798.1|184708.1|184787.1|184697.1|184798.1|184708.1|184778|184688|10
1739432880000|2025-02-13 07:48:00|184782.1|184692.1|184786.8|184696.8|184786.8|184696.8|184782.1|184692.1|2
1739432890000|2025-02-13 07:48:10|184791.7|184701.7|184804.4|184714.4|184804.4|184714.4|184791.7|184701.7|3
1739432900000|2025-02-13 07:48:20|184803.3|184713.3|184817|184727|184817|184727|184803.3|184713.3|4
1739432910000|2025-02-13 07:48:30|184827.5|184737.5|184835.7|184745.7|184843.9|184753.9|184821.9|184731.9|9
1739432920000|2025-02-13 07:48:40|184841.6|184751.6|184842.5|184752.5|184848.1|184758.1|184838.6|184748.6|5
1739432930000|2025-02-13 07:48:50|184852|184762|184852|184762|184852|184762|184852|184762|1
1739432940000|2025-02-13 07:49:00|184847.8|184757.8|184841.7|184751.7|184847.8|184757.8|184837.1|184747.1|4
1739432950000|2025-02-13 07:49:10|184835.9|184745.9|184838.3|184748.3|184841.7|184751.7|184834.1|184744.1|5
1739432960000|2025-02-13 07:49:20|184832.4|184742.4|184840.3|184750.3|184840.3|184750.3|184770.3|184680.3|14
1739432970000|2025-02-13 07:49:30|184846.2|184756.2|184838.8|184748.8|184846.2|184756.2|184838.8|184748.8|4
1739432980000|2025-02-13 07:49:40|184844.4|184754.4|184839.6|184749.6|184846.6|184756.6|184834.6|184744.6|18
1739432990000|2025-02-13 07:49:50|184845.6|184755.6|184839.3|184749.3|184845.6|184755.6|184836.5|184746.5|8
1739433000000|2025-02-13 07:50:00|184844.2|184754.2|184847.3|184757.3|184856.7|184766.7|184843|184753|5
1739433010000|2025-02-13 07:50:10|184852.4|184762.4|184849.1|184759.1|184853.5|184763.5|184844.3|184754.3|6
1739433020000|2025-02-13 07:50:20|184845.4|184755.4|184860|184770|184860|184770|184845.4|184755.4|4
1739433030000|2025-02-13 07:50:30|184865.2|184775.2|184862.4|184772.4|184869.1|184779.1|184858.8|184768.8|6
1739433040000|2025-02-13 07:50:40|184863.9|184773.9|184864.6|184774.6|184868.7|184778.7|184863.9|184773.9|3
1739433050000|2025-02-13 07:50:50|184874.2|184784.2|184864.8|184774.8|184874.2|184784.2|184864.8|184774.8|3
1739433080000|2025-02-13 07:51:20|184865.8|184775.8|184866|184776|184875.1|184785.1|184865.8|184775.8|3
1739433090000|2025-02-13 07:51:30|184877.7|184787.7|184873.5|184783.5|184877.7|184787.7|184872.6|184782.6|3
1739433100000|2025-02-13 07:51:40|184890.6|184800.6|184942.7|184852.7|184949.2|184859.2|184890.6|184800.6|16
1739433110000|2025-02-13 07:51:50|184946|184856|184944.5|184854.5|184946|184856|184942.4|184852.4|4
1739433120000|2025-02-13 07:52:00|184934.7|184844.7|184940.7|184850.7|184941.5|184851.5|184929.7|184839.7|10
1739433130000|2025-02-13 07:52:10|184935.9|184845.9|184927.8|184837.8|184939.8|184849.8|184924|184834|13
1739433140000|2025-02-13 07:52:20|184917.5|184827.5|184919.6|184829.6|184923.1|184833.1|184917.5|184827.5|3
1739433150000|2025-02-13 07:52:30|184923.5|184833.5|184929.5|184839.5|184929.5|184839.5|184922.1|184832.1|4
1739433160000|2025-02-13 07:52:40|184927.7|184837.7|184919.9|184829.9|184927.7|184837.7|184919.9|184829.9|10
1739433170000|2025-02-13 07:52:50|184919.8|184829.8|184922.5|184832.5|184922.5|184832.5|184914.1|184824.1|9
1739433180000|2025-02-13 07:53:00|184921.6|184831.6|184917.3|184827.3|184921.6|184831.6|184917.3|184827.3|3
1739433190000|2025-02-13 07:53:10|184919.2|184829.2|184919.2|184829.2|184919.2|184829.2|184919.2|184829.2|1
1739433200000|2025-02-13 07:53:20|184922.5|184832.5|184941.7|184851.7|184945.2|184855.2|184922.5|184832.5|9
1739433210000|2025-02-13 07:53:30|184939.7|184849.7|184931.4|184841.4|184939.7|184849.7|184926.2|184836.2|6
1739433220000|2025-02-13 07:53:40|184936.6|184846.6|184900.6|184810.6|184941.4|184851.4|184888.2|184798.2|9
1739433230000|2025-02-13 07:53:50|184895.8|184805.8|184923.9|184833.9|184923.9|184833.9|184895.8|184805.8|3
1739433240000|2025-02-13 07:54:00|184916.2|184826.2|184932.4|184842.4|184935.3|184845.3|184916.2|184826.2|7
1739433250000|2025-02-13 07:54:10|184934.8|184844.8|184940|184850|184942.2|184852.2|184934.8|184844.8|4
1739433260000|2025-02-13 07:54:20|184934.8|184844.8|184940.5|184850.5|184940.5|184850.5|184934.8|184844.8|4
1739433270000|2025-02-13 07:54:30|184937.4|184847.4|184937.2|184847.2|184937.7|184847.7|184934.7|184844.7|5
1739433280000|2025-02-13 07:54:40|184934.1|184844.1|184927.5|184837.5|184936.5|184846.5|184927.5|184837.5|4
1739433290000|2025-02-13 07:54:50|184922.3|184832.3|184935.3|184845.3|184943.9|184853.9|184921|184831|8
1739433300000|2025-02-13 07:55:00|184926.8|184836.8|184921.9|184831.9|184926.8|184836.8|184921.9|184831.9|2
1739433310000|2025-02-13 07:55:10|184925.2|184835.2|184938.4|184848.4|184938.4|184848.4|184925.2|184835.2|3
1739433330000|2025-02-13 07:55:30|184941.2|184851.2|184922.5|184832.5|184941.2|184851.2|184918.9|184828.9|9
1739433340000|2025-02-13 07:55:40|184925.4|184835.4|184932|184842|184932|184842|184925.4|184835.4|2
1739433350000|2025-02-13 07:55:50|184937.3|184847.3|184908.1|184818.1|184937.3|184847.3|184900.9|184810.9|9
1739433360000|2025-02-13 07:56:00|184898.7|184808.7|184899.6|184809.6|184925.5|184835.5|184898.7|184808.7|11
1739433370000|2025-02-13 07:56:10|184904.3|184814.3|184900.9|184810.9|184909.4|184819.4|184900.9|184810.9|4
1739433380000|2025-02-13 07:56:20|184835.1|184745.1|184785.7|184695.7|184835.1|184745.1|184769.3|184679.3|18
1739433390000|2025-02-13 07:56:30|184776.7|184686.7|184793.7|184703.7|184793.7|184703.7|184762.9|184672.9|9
1739433400000|2025-02-13 07:56:40|184797.6|184707.6|184822.6|184732.6|184822.6|184732.6|184797.6|184707.6|7
1739433410000|2025-02-13 07:56:50|184827|184737|184837.3|184747.3|184845.1|184755.1|184827|184737|5
1739433420000|2025-02-13 07:57:00|184822.8|184732.8|184843.6|184753.6|184843.6|184753.6|184818.5|184728.5|8
1739433430000|2025-02-13 07:57:10|184843.5|184753.5|184829.5|184739.5|184844.5|184754.5|184827.1|184737.1|11
1739433440000|2025-02-13 07:57:20|184825.6|184735.6|184816.3|184726.3|184825.6|184735.6|184807.9|184717.9|8
1739433460000|2025-02-13 07:57:40|184820.4|184730.4|184848.1|184758.1|184848.1|184758.1|184820.4|184730.4|6
1739433470000|2025-02-13 07:57:50|184854|184764|184836.7|184746.7|184854|184764|184836.7|184746.7|8
1739433480000|2025-02-13 07:58:00|184836.2|184746.2|184840.8|184750.8|184841|184751|184826.5|184736.5|4
1739433500000|2025-02-13 07:58:20|184844.9|184754.9|184844.9|184754.9|184844.9|184754.9|184844.9|184754.9|1
1739433510000|2025-02-13 07:58:30|184839.9|184749.9|184826.7|184736.7|184839.9|184749.9|184817.8|184727.8|11
1739433520000|2025-02-13 07:58:40|184830.7|184740.7|184841.1|184751.1|184844.6|184754.6|184824.1|184734.1|8
1739433530000|2025-02-13 07:58:50|184841.4|184751.4|184841|184751|184841.9|184751.9|184835.8|184745.8|5
1739433540000|2025-02-13 07:59:00|184845.9|184755.9|184823.6|184733.6|184845.9|184755.9|184823.6|184733.6|5
1739433550000|2025-02-13 07:59:10|184828.8|184738.8|184843.7|184753.7|184843.7|184753.7|184828.8|184738.8|4
1739433560000|2025-02-13 07:59:20|184839.2|184749.2|184839.2|184749.2|184839.2|184749.2|184839.2|184749.2|1
1739433570000|2025-02-13 07:59:30|184842.7|184752.7|184842.9|184752.9|184844.8|184754.8|184842.7|184752.7|3
1739433580000|2025-02-13 07:59:40|184839.8|184749.8|184831.3|184741.3|184839.8|184749.8|184817.1|184727.1|11
1739433590000|2025-02-13 07:59:50|184829.1|184739.1|184835.6|184745.6|184835.6|184745.6|184811.6|184721.6|19
1739433600000|2025-02-13 08:00:00|184831.5|184741.5|184788.5|184698.5|184831.5|184741.5|184779.8|184689.8|23
1739433610000|2025-02-13 08:00:10|184780.8|184690.8|184791|184701|184796.7|184706.7|184745.7|184655.7|19
1739433620000|2025-02-13 08:00:20|184789.1|184699.1|184782.8|184692.8|184789.1|184699.1|184771.6|184681.6|14
1739433630000|2025-02-13 08:00:30|184789.3|184699.3|184811.8|184721.8|184811.8|184721.8|184789.3|184699.3|14
1739433640000|2025-02-13 08:00:40|184807.6|184717.6|184844.4|184754.4|184844.4|184754.4|184805.6|184715.6|13
1739433650000|2025-02-13 08:00:50|184840.1|184750.1|184844.7|184754.7|184844.7|184754.7|184836|184746|6
1739433660000|2025-02-13 08:01:00|184848.7|184758.7|184831.3|184741.3|184848.7|184758.7|184831.3|184741.3|5
1739433670000|2025-02-13 08:01:10|184835.4|184745.4|184833.9|184743.9|184838|184748|184831.3|184741.3|4
1739433680000|2025-02-13 08:01:20|184840.5|184750.5|184834.4|184744.4|184840.5|184750.5|184817.4|184727.4|12
1739433690000|2025-02-13 08:01:30|184837.1|184747.1|184837.1|184747.1|184837.1|184747.1|184837.1|184747.1|1
1739433700000|2025-02-13 08:01:40|184831.1|184741.1|184769.2|184679.2|184831.1|184741.1|184764.5|184674.5|13
1739433710000|2025-02-13 08:01:50|184761.8|184671.8|184760|184670|184767|184677|184751.5|184661.5|7
1739433720000|2025-02-13 08:02:00|184766.3|184676.3|184787.2|184697.2|184791.6|184701.6|184759.3|184669.3|17
1739433730000|2025-02-13 08:02:10|184792.8|184702.8|184798.1|184708.1|184809.3|184719.3|184792.4|184702.4|9
1739433740000|2025-02-13 08:02:20|184790|184700|184784.9|184694.9|184795.8|184705.8|184772.2|184682.2|15
1739433750000|2025-02-13 08:02:30|184783.2|184693.2|184761.1|184671.1|184790.7|184700.7|184751.9|184661.9|19
1739433760000|2025-02-13 08:02:40|184750.8|184660.8|184759.1|184669.1|184759.8|184669.8|184746.8|184656.8|6
1739433770000|2025-02-13 08:02:50|184751.5|184661.5|184759.4|184669.4|184759.4|184669.4|184748.2|184658.2|5
1739433780000|2025-02-13 08:03:00|184764|184674|184769.2|184679.2|184781.4|184691.4|184759.4|184669.4|11
1739433790000|2025-02-13 08:03:10|184754.4|184664.4|184758.6|184668.6|184758.9|184668.9|184750.5|184660.5|4
1739433800000|2025-02-13 08:03:20|184762.7|184672.7|184758.9|184668.9|184762.7|184672.7|184758.9|184668.9|2
1739433810000|2025-02-13 08:03:30|184762.9|184672.9|184776.4|184686.4|184777|184687|184762.9|184672.9|5
1739433820000|2025-02-13 08:03:40|184799.5|184709.5|184819.1|184729.1|184823|184733|184799.5|184709.5|4
1739433830000|2025-02-13 08:03:50|184823|184733|184853.2|184763.2|184853.2|184763.2|184823|184733|5
1739433840000|2025-02-13 08:04:00|184843.4|184753.4|184847|184757|184857.7|184767.7|184843.2|184753.2|9
1739433850000|2025-02-13 08:04:10|184850.8|184760.8|184853.6|184763.6|184859.8|184769.8|184850.8|184760.8|4
1739433860000|2025-02-13 08:04:20|184850.3|184760.3|184818.3|184728.3|184855.3|184765.3|184809.2|184719.2|9
1739433870000|2025-02-13 08:04:30|184802.1|184712.1|184810.6|184720.6|184810.6|184720.6|184802.1|184712.1|2
1739433890000|2025-02-13 08:04:50|184797.9|184707.9|184812.9|184722.9|184812.9|184722.9|184797.9|184707.9|3
1739433900000|2025-02-13 08:05:00|184822.8|184732.8|184802.1|184712.1|184822.8|184732.8|184793.2|184703.2|12
1739433910000|2025-02-13 08:05:10|184796.1|184706.1|184828.3|184738.3|184841.7|184751.7|184796.1|184706.1|11
1739433920000|2025-02-13 08:05:20|184832.5|184742.5|184840.9|184750.9|184844.6|184754.6|184832.5|184742.5|7
1739433930000|2025-02-13 08:05:30|184837.1|184747.1|184837.5|184747.5|184837.5|184747.5|184832.2|184742.2|5
1739433940000|2025-02-13 08:05:40|184833|184743|184823|184733|184833|184743|184818.8|184728.8|6
1739433950000|2025-02-13 08:05:50|184831.9|184741.9|184833.8|184743.8|184837.7|184747.7|184831.9|184741.9|3
1739433960000|2025-02-13 08:06:00|184841|184751|184832.9|184742.9|184841|184751|184832.9|184742.9|7
1739433970000|2025-02-13 08:06:10|184838.1|184748.1|184843.2|184753.2|184845.1|184755.1|184831.7|184741.7|17
1739433980000|2025-02-13 08:06:20|184847.4|184757.4|184849|184759|184857.1|184767.1|184844.7|184754.7|7
1739433990000|2025-02-13 08:06:30|184853.2|184763.2|184905|184815|184925.6|184835.6|184849|184759|17
1739434000000|2025-02-13 08:06:40|184909.1|184819.1|184872.7|184782.7|184909.1|184819.1|184872.7|184782.7|18
1739434010000|2025-02-13 08:06:50|184877.4|184787.4|184873.5|184783.5|184887.3|184797.3|184872.4|184782.4|11
1739434020000|2025-02-13 08:07:00|184867.5|184777.5|184880.3|184790.3|184885.6|184795.6|184867.5|184777.5|6
1739434030000|2025-02-13 08:07:10|184885.8|184795.8|184840.1|184750.1|184889.2|184799.2|184840.1|184750.1|13
1739434040000|2025-02-13 08:07:20|184846.2|184756.2|184848|184758|184849.7|184759.7|184836|184746|5
1739434050000|2025-02-13 08:07:30|184832|184742|184868.3|184778.3|184868.3|184778.3|184828.4|184738.4|11
1739434060000|2025-02-13 08:07:40|184872.7|184782.7|184897.9|184807.9|184902.6|184812.6|184872.7|184782.7|7
1739434070000|2025-02-13 08:07:50|184902|184812|184907.5|184817.5|184911.5|184821.5|184902|184812|4
1739434080000|2025-02-13 08:08:00|184912.8|184822.8|184891.7|184801.7|184913.5|184823.5|184871.8|184781.8|16
1739434090000|2025-02-13 08:08:10|184885.8|184795.8|184890.3|184800.3|184890.3|184800.3|184885.8|184795.8|2
1739434100000|2025-02-13 08:08:20|184894.5|184804.5|184920.9|184830.9|184920.9|184830.9|184894.5|184804.5|8
1739434110000|2025-02-13 08:08:30|184923.7|184833.7|184934.1|184844.1|184938.3|184848.3|184923.7|184833.7|6
1739434120000|2025-02-13 08:08:40|184926.5|184836.5|184937.1|184847.1|184941.9|184851.9|184921.3|184831.3|5
1739434130000|2025-02-13 08:08:50|184927.6|184837.6|184909.6|184819.6|184927.6|184837.6|184901.6|184811.6|9
1739434140000|2025-02-13 08:09:00|184904.4|184814.4|184919.6|184829.6|184923.7|184833.7|184904.4|184814.4|13
1739434150000|2025-02-13 08:09:10|184915.5|184825.5|184916.6|184826.6|184916.6|184826.6|184907.8|184817.8|8
1739434160000|2025-02-13 08:09:20|184921.6|184831.6|184917.4|184827.4|184921.6|184831.6|184917.4|184827.4|2
1739434170000|2025-02-13 08:09:30|184921.5|184831.5|184935.6|184845.6|184939.7|184849.7|184921.5|184831.5|7
1739434180000|2025-02-13 08:09:40|184933.5|184843.5|184935.8|184845.8|184935.8|184845.8|184933.5|184843.5|2
1739434190000|2025-02-13 08:09:50|184936.1|184846.1|184921.1|184831.1|184936.1|184846.1|184921.1|184831.1|5
1739434200000|2025-02-13 08:10:00|184919.2|184829.2|184941.6|184851.6|184941.6|184851.6|184919.2|184829.2|11
1739434210000|2025-02-13 08:10:10|184942.1|184852.1|184929.5|184839.5|184947.5|184857.5|184929.5|184839.5|5
1739434220000|2025-02-13 08:10:20|184925.3|184835.3|184915.9|184825.9|184925.3|184835.3|184911.5|184821.5|5
1739434230000|2025-02-13 08:10:30|184903.1|184813.1|184917.8|184827.8|184917.8|184827.8|184903.1|184813.1|6
1739434250000|2025-02-13 08:10:50|184922.7|184832.7|184901.6|184811.6|184927.3|184837.3|184900.3|184810.3|9
1739434260000|2025-02-13 08:11:00|184907.5|184817.5|184902.9|184812.9|184912.8|184822.8|184899.9|184809.9|7
1739434270000|2025-02-13 08:11:10|184908.8|184818.8|184913.5|184823.5|184914.9|184824.9|184907|184817|7
1739434280000|2025-02-13 08:11:20|184915.8|184825.8|184920.6|184830.6|184920.6|184830.6|184915.8|184825.8|4
1739434300000|2025-02-13 08:11:40|184925.2|184835.2|184934.2|184844.2|184937.1|184847.1|184925.2|184835.2|7
1739434310000|2025-02-13 08:11:50|184936.7|184846.7|184946.4|184856.4|184946.4|184856.4|184936.7|184846.7|3
1739434320000|2025-02-13 08:12:00|184938.7|184848.7|184920.8|184830.8|184938.7|184848.7|184920.8|184830.8|5
1739434330000|2025-02-13 08:12:10|184915.6|184825.6|184935.3|184845.3|184935.3|184845.3|184913.3|184823.3|12
1739434340000|2025-02-13 08:12:20|184932.1|184842.1|184935.6|184845.6|184935.6|184845.6|184932.1|184842.1|8
1739434350000|2025-02-13 08:12:30|184937.9|184847.9|184936.1|184846.1|184937.9|184847.9|184936.1|184846.1|2
1739434360000|2025-02-13 08:12:40|184932.9|184842.9|184920.9|184830.9|184932.9|184842.9|184920.9|184830.9|7
1739434370000|2025-02-13 08:12:50|184915.5|184825.5|184915.5|184825.5|184915.5|184825.5|184915.5|184825.5|1
1739434380000|2025-02-13 08:13:00|184918.3|184828.3|184918.6|184828.6|184925|184835|184913.6|184823.6|12
1739434390000|2025-02-13 08:13:10|184923.2|184833.2|184918.1|184828.1|184928|184838|184918.1|184828.1|4
1739434400000|2025-02-13 08:13:20|184906.9|184816.9|184916.2|184826.2|184920.4|184830.4|184903|184813|11
1739434410000|2025-02-13 08:13:30|184905.9|184815.9|184918.5|184828.5|184920.4|184830.4|184905.9|184815.9|11
1739434420000|2025-02-13 08:13:40|184914.3|184824.3|184909.1|184819.1|184921.3|184831.3|184909.1|184819.1|15
1739434430000|2025-02-13 08:13:50|184914.3|184824.3|184891|184801|184914.3|184824.3|184878.8|184788.8|10
1739434440000|2025-02-13 08:14:00|184886.4|184796.4|184894.5|184804.5|184894.5|184804.5|184883.4|184793.4|6
1739434450000|2025-02-13 08:14:10|184884.2|184794.2|184901.6|184811.6|184911.2|184821.2|184884.2|184794.2|9
1739434460000|2025-02-13 08:14:20|184894.4|184804.4|184891.5|184801.5|184900.8|184810.8|184890|184800|10
1739434470000|2025-02-13 08:14:30|184885.4|184795.4|184893.8|184803.8|184893.8|184803.8|184885.4|184795.4|3
1739434480000|2025-02-13 08:14:40|184898.8|184808.8|184898.8|184808.8|184898.8|184808.8|184894.2|184804.2|6
1739434490000|2025-02-13 08:14:50|184895.1|184805.1|184895.4|184805.4|184915.3|184825.3|184895.1|184805.1|16
1739434500000|2025-02-13 08:15:00|184895.6|184805.6|184917|184827|184917|184827|184895.6|184805.6|4
1739434510000|2025-02-13 08:15:10|184908.2|184818.2|184893.5|184803.5|184908.3|184818.3|184893.5|184803.5|6
1739434520000|2025-02-13 08:15:20|184896.4|184806.4|184895.3|184805.3|184896.4|184806.4|184895.3|184805.3|2
1739434530000|2025-02-13 08:15:30|184891.4|184801.4|184884.3|184794.3|184891.4|184801.4|184879|184789|10
1739434540000|2025-02-13 08:15:40|184879.6|184789.6|184867.9|184777.9|184879.6|184789.6|184866|184776|8
1739434550000|2025-02-13 08:15:50|184874.5|184784.5|184874.4|184784.4|184885.9|184795.9|184874.4|184784.4|8
1739434560000|2025-02-13 08:16:00|184876.7|184786.7|184883.4|184793.4|184885.2|184795.2|184876.4|184786.4|6
1739434570000|2025-02-13 08:16:10|184880.6|184790.6|184864|184774|184880.6|184790.6|184864|184774|5
1739434580000|2025-02-13 08:16:20|184868.3|184778.3|184873.6|184783.6|184877.8|184787.8|184868.3|184778.3|8
1739434590000|2025-02-13 08:16:30|184875.6|184785.6|184876.1|184786.1|184877.7|184787.7|184875.6|184785.6|3
1739434600000|2025-02-13 08:16:40|184878.1|184788.1|184872.1|184782.1|184889.1|184799.1|184872.1|184782.1|9
1739434610000|2025-02-13 08:16:50|184868.4|184778.4|184860.7|184770.7|184870.3|184780.3|184860.7|184770.7|7
1739434630000|2025-02-13 08:17:10|184852|184762|184846.8|184756.8|184853.8|184763.8|184840.1|184750.1|6
1739434640000|2025-02-13 08:17:20|184849.1|184759.1|184856.8|184766.8|184871|184781|184849.1|184759.1|8
1739434650000|2025-02-13 08:17:30|184852.9|184762.9|184859.2|184769.2|184859.2|184769.2|184852.9|184762.9|3
1739434660000|2025-02-13 08:17:40|184861.6|184771.6|184859.4|184769.4|184863.6|184773.6|184858|184768|7
1739434670000|2025-02-13 08:17:50|184857.3|184767.3|184866.1|184776.1|184869.4|184779.4|184857.3|184767.3|9
1739434680000|2025-02-13 08:18:00|184853.8|184763.8|184855|184765|184855|184765|184849.9|184759.9|5
1739434690000|2025-02-13 08:18:10|184857.8|184767.8|184863.9|184773.9|184863.9|184773.9|184856.7|184766.7|4
1739434700000|2025-02-13 08:18:20|184863.5|184773.5|184861.3|184771.3|184863.5|184773.5|184861.3|184771.3|2
1739434710000|2025-02-13 08:18:30|184858.4|184768.4|184851.6|184761.6|184861.7|184771.7|184851.6|184761.6|7
1739434720000|2025-02-13 08:18:40|184850.2|184760.2|184849.6|184759.6|184850.2|184760.2|184847.7|184757.7|4
1739434740000|2025-02-13 08:19:00|184850.3|184760.3|184848.1|184758.1|184850.3|184760.3|184839.1|184749.1|7
1739434750000|2025-02-13 08:19:10|184852.6|184762.6|184848.9|184758.9|184852.6|184762.6|184845|184755|4
1739434760000|2025-02-13 08:19:20|184852.9|184762.9|184855.3|184765.3|184855.3|184765.3|184852.9|184762.9|2
1739434770000|2025-02-13 08:19:30|184860.5|184770.5|184859.3|184769.3|184860.5|184770.5|184856.9|184766.9|4
1739434780000|2025-02-13 08:19:40|184855.6|184765.6|184840.4|184750.4|184855.6|184765.6|184837|184747|8
1739434790000|2025-02-13 08:19:50|184788.7|184698.7|184814.3|184724.3|184814.3|184724.3|184783|184693|10
1739434800000|2025-02-13 08:20:00|184814.9|184724.9|184805.4|184715.4|184817|184727|184800.7|184710.7|13
1739434810000|2025-02-13 08:20:10|184809.2|184719.2|184849.5|184759.5|184852.2|184762.2|184809.2|184719.2|8
1739434820000|2025-02-13 08:20:20|184845|184755|184844.3|184754.3|184845|184755|184841.1|184751.1|5
1739434830000|2025-02-13 08:20:30|184842.2|184752.2|184843.8|184753.8|184843.8|184753.8|184838.2|184748.2|6
1739434840000|2025-02-13 08:20:40|184841.8|184751.8|184859.6|184769.6|184859.6|184769.6|184841.8|184751.8|4
1739434850000|2025-02-13 08:20:50|184857.4|184767.4|184848.4|184758.4|184857.4|184767.4|184848.4|184758.4|4
1739434860000|2025-02-13 08:21:00|184831.1|184741.1|184795.2|184705.2|184831.1|184741.1|184795.2|184705.2|19
1739434870000|2025-02-13 08:21:10|184793.2|184703.2|184816.6|184726.6|184816.6|184726.6|184793.2|184703.2|16
1739434880000|2025-02-13 08:21:20|184803.3|184713.3|184821.9|184731.9|184821.9|184731.9|184801.2|184711.2|10
1739434890000|2025-02-13 08:21:30|184823.8|184733.8|184823.8|184733.8|184823.8|184733.8|184823.8|184733.8|1
1739434900000|2025-02-13 08:21:40|184808.1|184718.1|184803.3|184713.3|184814.7|184724.7|184803.3|184713.3|9
1739434910000|2025-02-13 08:21:50|184805.5|184715.5|184804.8|184714.8|184808.6|184718.6|184802.7|184712.7|6
1739434920000|2025-02-13 08:22:00|184822.1|184732.1|184838.8|184748.8|184838.8|184748.8|184822.1|184732.1|3
1739434930000|2025-02-13 08:22:10|184840.9|184750.9|184843|184753|184843|184753|184840.5|184750.5|4
1739434940000|2025-02-13 08:22:20|184845.9|184755.9|184847.9|184757.9|184847.9|184757.9|184845.9|184755.9|2
1739434950000|2025-02-13 08:22:30|184846|184756|184845.2|184755.2|184846|184756|184842.8|184752.8|3
1739434960000|2025-02-13 08:22:40|184847|184757|184852.2|184762.2|184854.6|184764.6|184847|184757|3
1739434970000|2025-02-13 08:22:50|184854.1|184764.1|184857.9|184767.9|184857.9|184767.9|184854.1|184764.1|2
1739434980000|2025-02-13 08:23:00|184855.1|184765.1|184857.2|184767.2|184857.2|184767.2|184855.1|184765.1|2
1739435000000|2025-02-13 08:23:20|184855.2|184765.2|184855.2|184765.2|184855.2|184765.2|184855.2|184765.2|1
1739435010000|2025-02-13 08:23:30|184852.5|184762.5|184850.2|184760.2|184852.5|184762.5|184850.2|184760.2|2
1739435020000|2025-02-13 08:23:40|184853.5|184763.5|184855.6|184765.6|184857.6|184767.6|184853.5|184763.5|4
1739435030000|2025-02-13 08:23:50|184852.9|184762.9|184864.7|184774.7|184868.2|184778.2|184852.9|184762.9|9
1739435040000|2025-02-13 08:24:00|184867|184777|184914.2|184824.2|184914.6|184824.6|184864.8|184774.8|9
1739435050000|2025-02-13 08:24:10|184911.7|184821.7|184899.6|184809.6|184913.8|184823.8|184895.3|184805.3|9
1739435060000|2025-02-13 08:24:20|184904.1|184814.1|184914.3|184824.3|184916.8|184826.8|184904.1|184814.1|5
1739435070000|2025-02-13 08:24:30|184915.3|184825.3|184884.7|184794.7|184915.3|184825.3|184875|184785|8
1739435080000|2025-02-13 08:24:40|184888.9|184798.9|184888.9|184798.9|184888.9|184798.9|184888.9|184798.9|1
1739435090000|2025-02-13 08:24:50|184886.3|184796.3|184889.3|184799.3|184889.3|184799.3|184871|184781|6
1739435100000|2025-02-13 08:25:00|184889.5|184799.5|184893.6|184803.6|184893.6|184803.6|184885.3|184795.3|11
1739435110000|2025-02-13 08:25:10|184898.4|184808.4|184902.9|184812.9|184904.6|184814.6|184898.4|184808.4|4
1739435120000|2025-02-13 08:25:20|184904.8|184814.8|184925.5|184835.5|184931.9|184841.9|184904.8|184814.8|11
1739435130000|2025-02-13 08:25:30|184923|184833|184915.8|184825.8|184923|184833|184915.8|184825.8|2
1739435140000|2025-02-13 08:25:40|184917.7|184827.7|184948.9|184858.9|184951.7|184861.7|184917.7|184827.7|7
1739435150000|2025-02-13 08:25:50|184946.6|184856.6|184953.9|184863.9|184962.5|184872.5|184946.6|184856.6|10
1739435160000|2025-02-13 08:26:00|184949.9|184859.9|184953.5|184863.5|184953.9|184863.9|184945.6|184855.6|9
1739435170000|2025-02-13 08:26:10|184944.5|184854.5|184945.6|184855.6|184950.8|184860.8|184942.6|184852.6|8
1739435180000|2025-02-13 08:26:20|184953.8|184863.8|184956.5|184866.5|184968.3|184878.3|184952.4|184862.4|7
1739435190000|2025-02-13 08:26:30|184972.8|184882.8|185007.3|184917.3|185023.6|184933.6|184972.8|184882.8|14
1739435200000|2025-02-13 08:26:40|185011.2|184921.2|184995.7|184905.7|185011.2|184921.2|184995.7|184905.7|9
1739435210000|2025-02-13 08:26:50|185000|184910|185006.9|184916.9|185011.6|184921.6|184991.8|184901.8|18
1739435220000|2025-02-13 08:27:00|185012.8|184922.8|185000.9|184910.9|185012.8|184922.8|184994.1|184904.1|10
1739435230000|2025-02-13 08:27:10|184996.4|184906.4|185031.9|184941.9|185031.9|184941.9|184991.1|184901.1|14
1739435240000|2025-02-13 08:27:20|185035.8|184945.8|185018.1|184928.1|185063.8|184973.8|185003.1|184913.1|28
1739435250000|2025-02-13 08:27:30|185010.7|184920.7|185025.8|184935.8|185032.5|184942.5|185010.7|184920.7|15
1739435260000|2025-02-13 08:27:40|185023.3|184933.3|185036.9|184946.9|185040.8|184950.8|185023.3|184933.3|14
1739435270000|2025-02-13 08:27:50|185041.3|184951.3|185038|184948|185041.3|184951.3|185029|184939|9
1739435280000|2025-02-13 08:28:00|185039.9|184949.9|185022.8|184932.8|185043.8|184953.8|185017.3|184927.3|24
1739435290000|2025-02-13 08:28:10|185017.2|184927.2|185033.9|184943.9|185034.1|184944.1|185010|184920|22
1739435300000|2025-02-13 08:28:20|185029.1|184939.1|185034.6|184944.6|185034.6|184944.6|185011.5|184921.5|26
1739435310000|2025-02-13 08:28:30|185029.2|184939.2|185011.1|184921.1|185046.4|184956.4|185011.1|184921.1|8
1739435320000|2025-02-13 08:28:40|185015|184925|185015.7|184925.7|185027.8|184937.8|185010.7|184920.7|8
1739435330000|2025-02-13 08:28:50|185010.9|184920.9|184987.9|184897.9|185018|184928|184987.9|184897.9|17
1739435340000|2025-02-13 08:29:00|184982.6|184892.6|184993|184903|185002.8|184912.8|184982.6|184892.6|14
1739435350000|2025-02-13 08:29:10|184999.4|184909.4|185002.8|184912.8|185004.5|184914.5|184997.5|184907.5|4
1739435360000|2025-02-13 08:29:20|184994.1|184904.1|184994.9|184904.9|185001.4|184911.4|184990.7|184900.7|10
1739435370000|2025-02-13 08:29:30|184990.9|184900.9|184997.8|184907.8|184998.4|184908.4|184983.2|184893.2|12
1739435380000|2025-02-13 08:29:40|184994.3|184904.3|184994|184904|184997.2|184907.2|184988.1|184898.1|13
1739435390000|2025-02-13 08:29:50|184990.9|184900.9|184983|184893|184995.9|184905.9|184981.4|184891.4|16
1739435400000|2025-02-13 08:30:00|184987|184897|184986.1|184896.1|184994.4|184904.4|184975.6|184885.6|22
1739435410000|2025-02-13 08:30:10|184990|184900|185007.3|184917.3|185010.7|184920.7|184990|184900|9
1739435420000|2025-02-13 08:30:20|185010.1|184920.1|185014.1|184924.1|185026.9|184936.9|185010.1|184920.1|9
1739435430000|2025-02-13 08:30:30|185017.8|184927.8|185013.5|184923.5|185017.8|184927.8|185013.5|184923.5|2
1739435440000|2025-02-13 08:30:40|185017.8|184927.8|185021.1|184931.1|185025.5|184935.5|185017.8|184927.8|7
1739435450000|2025-02-13 08:30:50|185016.4|184926.4|185019.2|184929.2|185019.2|184929.2|185016.4|184926.4|2
1739435460000|2025-02-13 08:31:00|185019.4|184929.4|185018.1|184928.1|185029.3|184939.3|185013.9|184923.9|8
1739435470000|2025-02-13 08:31:10|185016.6|184926.6|185021.2|184931.2|185025.2|184935.2|185012.3|184922.3|10
1739435480000|2025-02-13 08:31:20|185025.5|184935.5|185018.9|184928.9|185025.5|184935.5|185013.6|184923.6|5
1739435490000|2025-02-13 08:31:30|185014.3|184924.3|185017.5|184927.5|185019.7|184929.7|185014.3|184924.3|5
1739435500000|2025-02-13 08:31:40|185023|184933|185016.4|184926.4|185028.1|184938.1|185016.4|184926.4|5
1739435510000|2025-02-13 08:31:50|185020.4|184930.4|185016.7|184926.7|185020.4|184930.4|185013.8|184923.8|7
1739435520000|2025-02-13 08:32:00|185011.7|184921.7|185016.5|184926.5|185020.3|184930.3|185011.7|184921.7|6
1739435530000|2025-02-13 08:32:10|185012.1|184922.1|185013.1|184923.1|185016.6|184926.6|185007.7|184917.7|7
1739435540000|2025-02-13 08:32:20|185006.8|184916.8|185011.4|184921.4|185011.4|184921.4|185002.8|184912.8|4
1739435550000|2025-02-13 08:32:30|185007.2|184917.2|185006.4|184916.4|185011.5|184921.5|185002.1|184912.1|8
1739435560000|2025-02-13 08:32:40|185006.1|184916.1|185010.4|184920.4|185010.4|184920.4|185006.1|184916.1|2
1739435580000|2025-02-13 08:33:00|185006.3|184916.3|185009.5|184919.5|185009.5|184919.5|185002.5|184912.5|5
1739435590000|2025-02-13 08:33:10|185006.8|184916.8|184992.2|184902.2|185006.8|184916.8|184992.2|184902.2|4
1739435600000|2025-02-13 08:33:20|184996.3|184906.3|185001.2|184911.2|185001.2|184911.2|184996.3|184906.3|3
1739435610000|2025-02-13 08:33:30|185002.5|184912.5|185011.3|184921.3|185011.3|184921.3|185002.5|184912.5|4
1739435620000|2025-02-13 08:33:40|185017.8|184927.8|185032.8|184942.8|185040.6|184950.6|185017.8|184927.8|7
1739435630000|2025-02-13 08:33:50|185019.9|184929.9|185017.8|184927.8|185025.6|184935.6|185016.2|184926.2|14
1739435640000|2025-02-13 08:34:00|185014|184924|184997.6|184907.6|185015.5|184925.5|184997.6|184907.6|7
1739435650000|2025-02-13 08:34:10|184995.1|184905.1|184991.7|184901.7|184998.3|184908.3|184990.4|184900.4|7
1739435660000|2025-02-13 08:34:20|184964.4|184874.4|184966.6|184876.6|184968.7|184878.7|184953.4|184863.4|14
1739435670000|2025-02-13 08:34:30|184963.8|184873.8|184962.3|184872.3|184964|184874|184962.3|184872.3|3
1739435680000|2025-02-13 08:34:40|184960.3|184870.3|184952.1|184862.1|184960.3|184870.3|184952.1|184862.1|7
1739435690000|2025-02-13 08:34:50|184952.5|184862.5|184950.6|184860.6|184952.5|184862.5|184950.6|184860.6|2
1739435700000|2025-02-13 08:35:00|184953.2|184863.2|184926.6|184836.6|184953.2|184863.2|184917.4|184827.4|13
1739435710000|2025-02-13 08:35:10|184929|184839|184933.1|184843.1|184933.1|184843.1|184929|184839|3
1739435720000|2025-02-13 08:35:20|184937.5|184847.5|184931.6|184841.6|184937.5|184847.5|184921.8|184831.8|9
1739435740000|2025-02-13 08:35:40|184937.7|184847.7|184947|184857|184947|184857|184935.9|184845.9|8
1739435750000|2025-02-13 08:35:50|184936.3|184846.3|184975.1|184885.1|184976.9|184886.9|184936.3|184846.3|6
1739435760000|2025-02-13 08:36:00|184977.1|184887.1|185013.9|184923.9|185019|184929|184977.1|184887.1|13
1739435770000|2025-02-13 08:36:10|185013|184923|185002.1|184912.1|185013|184923|185000.3|184910.3|7
1739435780000|2025-02-13 08:36:20|185011.5|184921.5|185010.3|184920.3|185014.5|184924.5|185007.6|184917.6|4
1739435790000|2025-02-13 08:36:30|185013.1|184923.1|185027.2|184937.2|185033.4|184943.4|185013.1|184923.1|7
1739435800000|2025-02-13 08:36:40|185026.1|184936.1|185027.1|184937.1|185027.1|184937.1|185026.1|184936.1|2
1739435810000|2025-02-13 08:36:50|185023|184933|185023|184933|185023|184933|185023|184933|1
1739435820000|2025-02-13 08:37:00|185027.1|184937.1|185027.1|184937.1|185027.1|184937.1|185022.3|184932.3|4
1739435850000|2025-02-13 08:37:30|185030.7|184940.7|185018.9|184928.9|185030.7|184940.7|185018.9|184928.9|9
1739435860000|2025-02-13 08:37:40|185015.9|184925.9|185016.2|184926.2|185016.2|184926.2|185013.4|184923.4|3
1739435870000|2025-02-13 08:37:50|185020.9|184930.9|185017|184927|185020.9|184930.9|185017|184927|3
1739435880000|2025-02-13 08:38:00|185006.7|184916.7|185015.7|184925.7|185015.7|184925.7|185006.7|184916.7|5
1739435890000|2025-02-13 08:38:10|185017.8|184927.8|185022.5|184932.5|185022.5|184932.5|185017.8|184927.8|2
1739435900000|2025-02-13 08:38:20|185025|184935|185049.7|184919.7|185049.9|184947.8|185025|184919.6|15
1739435910000|2025-02-13 08:38:30|185056.3|184926.3|185051.9|184921.9|185056.3|184926.3|185051.7|184921.7|4
1739435920000|2025-02-13 08:38:40|185049.9|184919.9|185025.5|184935.5|185049.9|184935.5|185025.5|184914.1|5
1739435940000|2025-02-13 08:39:00|185018.8|184928.8|185021.2|184931.2|185021.2|184931.2|185018.8|184928.8|2
1739435960000|2025-02-13 08:39:20|185018.7|184928.7|185020.3|184930.3|185020.3|184930.3|185016.2|184926.2|5
1739435970000|2025-02-13 08:39:30|185023|184933|185040.6|184950.6|185040.6|184950.6|185023|184933|6
1739435980000|2025-02-13 08:39:40|185042.5|184952.5|185074.5|184984.5|185083|184993|185042.5|184952.5|18
1739435990000|2025-02-13 08:39:50|185076.8|184986.8|185092.9|185002.9|185130.3|185040.3|185076.8|184986.8|17
1739436000000|2025-02-13 08:40:00|185090|185000|185099.4|185009.4|185099.4|185009.4|185090|185000|4
1739436010000|2025-02-13 08:40:10|185102.4|185012.4|185108.7|185018.7|185112.4|185022.4|185097.8|185007.8|10
1739436020000|2025-02-13 08:40:20|185105.5|185015.5|185115.7|185025.7|185120.3|185030.3|185105.5|185015.5|8
1739436030000|2025-02-13 08:40:30|185119.7|185029.7|185109.3|185019.3|185119.7|185029.7|185104.4|185014.4|10
1739436040000|2025-02-13 08:40:40|185105.5|185015.5|185060.2|184970.2|185105.5|185015.5|185053.6|184963.6|8
1739436050000|2025-02-13 08:40:50|185051.8|184961.8|185057|184967|185065.5|184975.5|185051.8|184961.8|6
1739436060000|2025-02-13 08:41:00|185052.7|184962.7|185069.7|184979.7|185080.7|184990.7|185052.7|184962.7|20
1739436070000|2025-02-13 08:41:10|185074.8|184984.8|185078.7|184988.7|185089.3|184999.3|185072|184982|14
1739436080000|2025-02-13 08:41:20|185072.9|184982.9|185037.3|184947.3|185072.9|184982.9|185028.7|184938.7|16
1739436090000|2025-02-13 08:41:30|185032.7|184942.7|185037.9|184947.9|185041|184951|185032.7|184942.7|11
1739436100000|2025-02-13 08:41:40|185043.1|184953.1|185052.3|184962.3|185066.8|184976.8|185032.7|184942.7|10
1739436110000|2025-02-13 08:41:50|185054.2|184964.2|185041|184951|185054.2|184964.2|185041|184951|9
1739436120000|2025-02-13 08:42:00|185036.9|184946.9|185036.9|184946.9|185036.9|184946.9|185036.9|184946.9|1
1739436130000|2025-02-13 08:42:10|185035.6|184945.6|185038|184948|185040.2|184950.2|185034.3|184944.3|9
1739436140000|2025-02-13 08:42:20|185036|184946|185045|184955|185045|184955|185031.6|184941.6|6
1739436150000|2025-02-13 08:42:30|185049.1|184959.1|185044.5|184954.5|185049.1|184959.1|185044.5|184954.5|3
1739436160000|2025-02-13 08:42:40|185044.3|184954.3|185036.6|184946.6|185044.3|184954.3|185036.6|184946.6|6
1739436170000|2025-02-13 08:42:50|185039.3|184949.3|185036.6|184946.6|185039.3|184949.3|185036.6|184946.6|2
1739436180000|2025-02-13 08:43:00|185040.6|184950.6|185041.9|184951.9|185047.7|184957.7|185040.6|184950.6|5
1739436190000|2025-02-13 08:43:10|185046.1|184956.1|185037.4|184947.4|185049.2|184959.2|185037.4|184947.4|5
1739436200000|2025-02-13 08:43:20|185034.6|184944.6|185037|184947|185037.4|184947.4|185034.6|184944.6|3
1739436240000|2025-02-13 08:44:00|185047.3|184957.3|185038.8|184948.8|185047.3|184957.3|185038.8|184948.8|3
1739436260000|2025-02-13 08:44:20|185040.7|184950.7|185042.1|184952.1|185047|184957|185040.7|184950.7|6
1739436270000|2025-02-13 08:44:30|185036.3|184946.3|185045.2|184955.2|185045.2|184955.2|185036.3|184946.3|4
1739436280000|2025-02-13 08:44:40|185042.3|184952.3|185042.3|184952.3|185042.3|184952.3|185042.3|184952.3|1
1739436300000|2025-02-13 08:45:00|185044.7|184954.7|185074.5|184984.5|185075.7|184985.7|185044.7|184954.7|8
1739436310000|2025-02-13 08:45:10|185071.1|184981.1|185073.9|184983.9|185073.9|184983.9|185071.1|184981.1|2
1739436320000|2025-02-13 08:45:20|185088.7|184998.7|185091.7|185001.7|185091.7|185001.7|185088.7|184998.7|3
1739436330000|2025-02-13 08:45:30|185108.3|185018.3|185102.8|185012.8|185108.3|185018.3|185099.2|185009.2|4
1739436340000|2025-02-13 08:45:40|185101.4|185011.4|185107.7|185017.7|185112.1|185022.1|185101.4|185011.4|5
1739436360000|2025-02-13 08:46:00|185110.2|185020.2|185092.1|185002.1|185110.2|185020.2|185087.2|184997.2|7
1739436370000|2025-02-13 08:46:10|185089.1|184999.1|185095.2|185005.2|185095.2|185005.2|185089.1|184999.1|4
1739436380000|2025-02-13 08:46:20|185099.7|185009.7|185099.7|185009.7|185099.7|185009.7|185099.7|185009.7|1
1739436390000|2025-02-13 08:46:30|185101.5|185011.5|185107.9|185017.9|185113|185023|185101.5|185011.5|9
1739436400000|2025-02-13 08:46:40|185099.1|185009.1|185103.9|185013.9|185103.9|185013.9|185099.1|185009.1|2
1739436410000|2025-02-13 08:46:50|185107.3|185017.3|185093.4|185003.4|185107.3|185017.3|185093.4|185003.4|3
1739436420000|2025-02-13 08:47:00|185089.4|184999.4|185105.1|185015.1|185106.1|185016.1|185089.4|184999.4|5
1739436430000|2025-02-13 08:47:10|185097.8|185007.8|185094.3|185004.3|185097.8|185007.8|185084|184994|3
1739436440000|2025-02-13 08:47:20|185098|185008|185110.9|185020.9|185115.1|185025.1|185098|185008|7
1739436450000|2025-02-13 08:47:30|185113.1|185023.1|185109.4|185019.4|185113.1|185023.1|185109.4|185019.4|4
1739436460000|2025-02-13 08:47:40|185106.3|185016.3|185095.9|185005.9|185108.8|185018.8|185090.8|185000.8|10
1739436470000|2025-02-13 08:47:50|185087.8|184997.8|185108.8|185018.8|185108.8|185018.8|185087.8|184997.8|8
1739436480000|2025-02-13 08:48:00|185101.2|185011.2|185106.8|185016.8|185110|185020|185096.3|185006.3|12
1739436490000|2025-02-13 08:48:10|185102.7|185012.7|185107.6|185017.6|185107.6|185017.6|185102.7|185012.7|6
1739436500000|2025-02-13 08:48:20|185111.3|185021.3|185107.3|185017.3|185117.4|185027.4|185103.4|185013.4|12
1739436510000|2025-02-13 08:48:30|185102.2|185012.2|185105.8|185015.8|185106.4|185016.4|185099.8|185009.8|10
1739436520000|2025-02-13 08:48:40|185111.7|185021.7|185104.3|185014.3|185111.7|185021.7|185104.3|185014.3|6
1739436530000|2025-02-13 08:48:50|185106.8|185016.8|185101.6|185011.6|185106.8|185016.8|185097.8|185007.8|9
1739436540000|2025-02-13 08:49:00|185104.7|185014.7|185104.3|185014.3|185110.2|185020.2|185095.8|185005.8|13
1739436550000|2025-02-13 08:49:10|185098.6|185008.6|185106.6|185016.6|185110.5|185020.5|185098.6|185008.6|11
1739436560000|2025-02-13 08:49:20|185108.4|185018.4|185105.6|185015.6|185108.4|185018.4|185102.1|185012.1|4
1739436570000|2025-02-13 08:49:30|185107.5|185017.5|185107.4|185017.4|185109.4|185019.4|185105.3|185015.3|6
1739436580000|2025-02-13 08:49:40|185109.6|185019.6|185121.2|185031.2|185121.2|185031.2|185109.6|185019.6|8
1739436590000|2025-02-13 08:49:50|185124.1|185034.1|185142.7|185052.7|185145|185055|185124.1|185034.1|4
1739436600000|2025-02-13 08:50:00|185141.6|185051.6|185135|185045|185146.7|185056.7|185135|185045|14
1739436610000|2025-02-13 08:50:10|185136.5|185046.5|185135.4|185045.4|185136.5|185046.5|185135.4|185045.4|2
1739436620000|2025-02-13 08:50:20|185116|185026|185119.6|185029.6|185122.2|185032.2|185116|185026|4
1739436630000|2025-02-13 08:50:30|185122.6|185032.6|185133.3|185043.3|185133.3|185043.3|185122.6|185032.6|4
1739436640000|2025-02-13 08:50:40|185129.8|185039.8|185138.2|185048.2|185138.2|185048.2|185126.5|185036.5|7
1739436650000|2025-02-13 08:50:50|185140.1|185050.1|185167|185077|185175|185085|185140.1|185050.1|7
1739436660000|2025-02-13 08:51:00|185171.2|185081.2|185177|185087|185177|185087|185171.2|185081.2|2
1739436670000|2025-02-13 08:51:10|185174.4|185084.4|185170.4|185080.4|185174.4|185084.4|185133.5|185043.5|12
1739436680000|2025-02-13 08:51:20|185168.5|185078.5|185157|185067|185168.5|185078.5|185157|185067|5
1739436690000|2025-02-13 08:51:30|185145.5|185055.5|185133.8|185043.8|185149|185059|185126.8|185036.8|13
1739436700000|2025-02-13 08:51:40|185130.5|185040.5|185133.2|185043.2|185134.7|185044.7|185130.3|185040.3|8
1739436710000|2025-02-13 08:51:50|185130.6|185040.6|185133.8|185043.8|185133.8|185043.8|185130.6|185040.6|6
1739436720000|2025-02-13 08:52:00|185142.8|185052.8|185137.1|185047.1|185144.9|185054.9|185134.3|185044.3|14
1739436730000|2025-02-13 08:52:10|185143|185053|185149.3|185059.3|185149.3|185059.3|185136|185046|14
1739436740000|2025-02-13 08:52:20|185150.8|185060.8|185154.6|185064.6|185159.2|185069.2|185141.9|185051.9|13
1739436750000|2025-02-13 08:52:30|185158.1|185068.1|185172.6|185082.6|185186|185096|185158.1|185068.1|8
1739436760000|2025-02-13 08:52:40|185176.6|185086.6|185175|185085|185179.4|185089.4|185170.6|185080.6|12
1739436770000|2025-02-13 08:52:50|185178.8|185088.8|185176|185086|185178.8|185088.8|185172.2|185082.2|3
1739436780000|2025-02-13 08:53:00|185180.5|185090.5|185188.3|185098.3|185192.9|185102.9|185177|185087|15
1739436790000|2025-02-13 08:53:10|185192.4|185102.4|185183.1|185093.1|185192.4|185102.4|185176.9|185086.9|13
1739436800000|2025-02-13 08:53:20|185180.5|185090.5|185174.2|185084.2|185183.3|185093.3|185174.2|185084.2|10
1739436810000|2025-02-13 08:53:30|185178.4|185088.4|185175.6|185085.6|185178.4|185088.4|185174.6|185084.6|3
1739436820000|2025-02-13 08:53:40|185179.3|185089.3|185178.9|185088.9|185182.9|185092.9|185178.9|185088.9|3
1739436830000|2025-02-13 08:53:50|185175.7|185085.7|185179.4|185089.4|185179.4|185089.4|185175.7|185085.7|2
1739436840000|2025-02-13 08:54:00|185176|185086|185170.7|185080.7|185181.7|185091.7|185170.7|185080.7|10
1739436850000|2025-02-13 08:54:10|185172.4|185082.4|185168.3|185078.3|185176.3|185086.3|185158|185068|19
1739436860000|2025-02-13 08:54:20|185170.7|185080.7|185156.2|185066.2|185170.7|185080.7|185152.7|185062.7|7
1739436870000|2025-02-13 08:54:30|185160.5|185070.5|185164.6|185074.6|185169.4|185079.4|185153.2|185063.2|16
1739436880000|2025-02-13 08:54:40|185162|185072|185163.2|185073.2|185166.5|185076.5|185162|185072|3
1739436890000|2025-02-13 08:54:50|185159.9|185069.9|185163|185073|185164.2|185074.2|185156.9|185066.9|5
1739436900000|2025-02-13 08:55:00|185159.5|185069.5|185159.5|185069.5|185159.5|185069.5|185159.5|185069.5|1
1739436910000|2025-02-13 08:55:10|185164|185074|185162.7|185072.7|185166.1|185076.1|185158.6|185068.6|8
1739436920000|2025-02-13 08:55:20|185167.9|185077.9|185183.6|185093.6|185183.6|185093.6|185167.9|185077.9|8
1739436930000|2025-02-13 08:55:30|185188|185098|185165|185075|185188|185098|185165|185075|7
1739436940000|2025-02-13 08:55:40|185174.6|185084.6|185158.4|185068.4|185174.6|185084.6|185156.3|185066.3|13
1739436950000|2025-02-13 08:55:50|185168.5|185078.5|185172.8|185082.8|185172.8|185082.8|185153.1|185063.1|11
1739436970000|2025-02-13 08:56:10|185179.9|185089.9|185171.2|185081.2|185179.9|185089.9|185171.2|185081.2|2
1739436980000|2025-02-13 08:56:20|185182.6|185092.6|185185.6|185095.6|185189.4|185099.4|185169.4|185079.4|19
1739436990000|2025-02-13 08:56:30|185182.8|185092.8|185175.2|185085.2|185182.8|185092.8|185171.7|185081.7|7
1739437000000|2025-02-13 08:56:40|185178|185088|185185.4|185095.4|185193.8|185103.8|185178|185088|6
1739437010000|2025-02-13 08:56:50|185191.8|185101.8|185179.9|185089.9|185191.8|185101.8|185179.9|185089.9|6
1739437020000|2025-02-13 08:57:00|185190|185100|185173|185083|185196.2|185106.2|185170.1|185080.1|11
1739437030000|2025-02-13 08:57:10|185176|185086|185171.9|185081.9|185182.8|185092.8|185171.9|185081.9|6
1739437040000|2025-02-13 08:57:20|185175.2|185085.2|185188.2|185098.2|185192.1|185102.1|185175.2|185085.2|5
1739437050000|2025-02-13 08:57:30|185180.9|185090.9|185186|185096|185190.8|185100.8|185180.9|185090.9|6
1739437060000|2025-02-13 08:57:40|185191.1|185101.1|185184|185094|185194.8|185104.8|185176.5|185086.5|10
1739437070000|2025-02-13 08:57:50|185188.5|185098.5|185186.2|185096.2|185191.6|185101.6|185185.3|185095.3|12
1739437080000|2025-02-13 08:58:00|185188.5|185098.5|185204.7|185114.7|185206.8|185116.8|185187|185097|11
1739437090000|2025-02-13 08:58:10|185200.7|185110.7|185175.4|185085.4|185204.7|185114.7|185175.4|185085.4|8
1739437100000|2025-02-13 08:58:20|185179.3|185089.3|185180|185090|185184.3|185094.3|185179.3|185089.3|3
1739437120000|2025-02-13 08:58:40|185182.8|185092.8|185177.1|185087.1|185183.9|185093.9|185177.1|185087.1|5
1739437130000|2025-02-13 08:58:50|185173|185083|185175.6|185085.6|185175.9|185085.9|185173|185083|4
1739437140000|2025-02-13 08:59:00|185169.9|185079.9|185165.5|185075.5|185172.5|185082.5|185165.5|185075.5|8
1739437150000|2025-02-13 08:59:10|185168.9|185078.9|185176.3|185086.3|185176.3|185086.3|185168.9|185078.9|3
1739437160000|2025-02-13 08:59:20|185174.4|185084.4|185174.8|185084.8|185174.8|185084.8|185174.4|185084.4|2
1739437170000|2025-02-13 08:59:30|185176.6|185086.6|185170|185080|185176.6|185086.6|185170|185080|4
1739437180000|2025-02-13 08:59:40|185169.5|185079.5|185169.5|185079.5|185169.5|185079.5|185169.5|185079.5|1
1739437190000|2025-02-13 08:59:50|185137.6|185047.6|185116.1|185026.1|185137.6|185047.6|185114.5|185024.5|9
1739437200000|2025-02-13 09:00:00|185111.2|185021.2|185110|185020|185114.3|185024.3|185088.9|184998.9|23
1739437210000|2025-02-13 09:00:10|185112.2|185022.2|185117.1|185027.1|185117.1|185027.1|185111.2|185021.2|8
1739437220000|2025-02-13 09:00:20|185118.3|185028.3|185156.6|185066.6|185175.5|185085.5|185117.1|185027.1|17
1739437230000|2025-02-13 09:00:30|185157.6|185067.6|185149.2|185059.2|185159.7|185069.7|185142|185052|15
1739437240000|2025-02-13 09:00:40|185150.3|185060.3|185160.4|185070.4|185164.4|185074.4|185150.3|185060.3|8
1739437250000|2025-02-13 09:00:50|185162.3|185072.3|185160|185070|185168.1|185078.1|185159.6|185069.6|9
1739437260000|2025-02-13 09:01:00|185163.4|185073.4|185168.6|185078.6|185174.2|185084.2|185159.5|185069.5|16
1739437270000|2025-02-13 09:01:10|185164.4|185074.4|185167.6|185077.6|185171.7|185081.7|185164.4|185074.4|5
1739437280000|2025-02-13 09:01:20|185180.8|185090.8|185182.2|185092.2|185190.7|185100.7|185174.3|185084.3|12
1739437290000|2025-02-13 09:01:30|185178.4|185088.4|185184.3|185094.3|185185.5|185095.5|185178.4|185088.4|6
1739437300000|2025-02-13 09:01:40|185181.9|185091.9|185182.1|185092.1|185182.1|185092.1|185174.4|185084.4|9
1739437310000|2025-02-13 09:01:50|185185|185095|185192.5|185102.5|185197.3|185107.3|185182.4|185092.4|15
1739437320000|2025-02-13 09:02:00|185200|185110|185180.6|185090.6|185200|185110|185173.5|185083.5|14
1739437330000|2025-02-13 09:02:10|185177.9|185087.9|185187.3|185097.3|185195.6|185105.6|185171.4|185081.4|10
1739437340000|2025-02-13 09:02:20|185186.8|185096.8|185170|185080|185186.8|185096.8|185165.1|185075.1|11
1739437350000|2025-02-13 09:02:30|185169.6|185079.6|185172.9|185082.9|185172.9|185082.9|185160.1|185070.1|13
1739437360000|2025-02-13 09:02:40|185169.5|185079.5|185171.1|185081.1|185172.6|185082.6|185164.1|185074.1|11
1739437370000|2025-02-13 09:02:50|185172.9|185082.9|185177.6|185087.6|185177.8|185087.8|185172.9|185082.9|4
1739437380000|2025-02-13 09:03:00|185182.3|185092.3|185182.2|185092.2|185186.1|185096.1|185182.2|185092.2|5
1739437390000|2025-02-13 09:03:10|185177.8|185087.8|185187.9|185097.9|185191.6|185101.6|185168.7|185078.7|14
1739437400000|2025-02-13 09:03:20|185180|185090|185195.4|185105.4|185195.4|185105.4|185176.6|185086.6|8
1739437410000|2025-02-13 09:03:30|185191.5|185101.5|185192.1|185102.1|185195.5|185105.5|185188.1|185098.1|5
1739437420000|2025-02-13 09:03:40|185196.3|185106.3|185196.8|185106.8|185197.2|185107.2|185192.3|185102.3|4
1739437430000|2025-02-13 09:03:50|185194.1|185104.1|185193.5|185103.5|185194.1|185104.1|185191.7|185101.7|3
1739437440000|2025-02-13 09:04:00|185198.7|185108.7|185202.6|185112.6|185204.5|185114.5|185193.5|185103.5|10
1739437450000|2025-02-13 09:04:10|185200.7|185110.7|185252.3|185162.3|185252.3|185162.3|185200.7|185110.7|5
1739437460000|2025-02-13 09:04:20|185250.3|185160.3|185251.2|185161.2|185267.7|185177.7|185250.3|185160.3|8
1739437470000|2025-02-13 09:04:30|185250.2|185160.2|185250.2|185160.2|185250.2|185160.2|185250.2|185160.2|1
1739437480000|2025-02-13 09:04:40|185247.9|185157.9|185248.9|185158.9|185253.2|185163.2|185247.9|185157.9|5
1739437490000|2025-02-13 09:04:50|185246.1|185156.1|185271|185181|185271|185181|185246.1|185156.1|8
1739437500000|2025-02-13 09:05:00|185269|185179|185262.1|185172.1|185271.2|185181.2|185260.1|185170.1|9
1739437510000|2025-02-13 09:05:10|185259.9|185169.9|185261.3|185171.3|185261.3|185171.3|185259.2|185169.2|3
1739437520000|2025-02-13 09:05:20|185263.4|185173.4|185265.8|185175.8|185270|185180|185263.3|185173.3|6
1739437530000|2025-02-13 09:05:30|185268.8|185178.8|185263.4|185173.4|185268.8|185178.8|185260.7|185170.7|6
1739437540000|2025-02-13 09:05:40|185265.7|185175.7|185268.1|185178.1|185272.6|185182.6|185265.7|185175.7|7
1739437550000|2025-02-13 09:05:50|185271.1|185181.1|185270.2|185180.2|185272.8|185182.8|185269|185179|4
1739437560000|2025-02-13 09:06:00|185264.9|185174.9|185267.1|185177.1|185267.1|185177.1|185264.6|185174.6|3
1739437580000|2025-02-13 09:06:20|185268.9|185178.9|185275|185185|185275|185185|185268.9|185178.9|3
1739437590000|2025-02-13 09:06:30|185270.8|185180.8|185248|185158|185276.2|185186.2|185242.5|185152.5|10
1739437600000|2025-02-13 09:06:40|185244.2|185154.2|185249.4|185159.4|185249.4|185159.4|185241.9|185151.9|9
1739437610000|2025-02-13 09:06:50|185247.5|185157.5|185241.1|185151.1|185247.5|185157.5|185241.1|185151.1|3
1739437620000|2025-02-13 09:07:00|185238.2|185148.2|185245.1|185155.1|185245.1|185155.1|185238.2|185148.2|4
1739437630000|2025-02-13 09:07:10|185243|185153|185240.5|185150.5|185243.8|185153.8|185231.8|185141.8|11
1739437640000|2025-02-13 09:07:20|185238.1|185148.1|185229.5|185139.5|185243.7|185153.7|185229.5|185139.5|6
1739437650000|2025-02-13 09:07:30|185227.6|185137.6|185234|185144|185236.3|185146.3|185225.3|185135.3|8
1739437660000|2025-02-13 09:07:40|185236|185146|185240.6|185150.6|185240.6|185150.6|185234|185144|4
1739437670000|2025-02-13 09:07:50|185238.1|185148.1|185230.5|185140.5|185240.7|185150.7|185229.5|185139.5|12
1739437680000|2025-02-13 09:08:00|185234|185144|185177.1|185087.1|185248|185158|185177.1|185087.1|10
1739437700000|2025-02-13 09:08:20|185165.2|185075.2|185165.2|185075.2|185165.2|185075.2|185165.2|185075.2|1
1739437710000|2025-02-13 09:08:30|185156.1|185066.1|185156.1|185066.1|185156.1|185066.1|185156.1|185066.1|1
1739437740000|2025-02-13 09:09:00|185115.4|185025.4|185096.5|185006.5|185115.4|185025.4|185088.4|184998.4|10
1739437750000|2025-02-13 09:09:10|185088.4|184998.4|185089.6|184999.6|185097.3|185007.3|185088.4|184998.4|7
1739437760000|2025-02-13 09:09:20|185098.5|185008.5|185098.5|185008.5|185098.5|185008.5|185098.5|185008.5|1
1739437770000|2025-02-13 09:09:30|185089.8|184999.8|185098.1|185008.1|185098.1|185008.1|185089.8|184999.8|2
1739437780000|2025-02-13 09:09:40|185090.4|185000.4|185108.3|185018.3|185108.3|185018.3|185089.9|184999.9|5
1739437790000|2025-02-13 09:09:50|185099.8|185009.8|185098.2|185008.2|185099.8|185009.8|185098|185008|3
1739437800000|2025-02-13 09:10:00|185105.9|185015.9|185100.7|185010.7|185105.9|185015.9|185088.6|184998.6|6
1739437810000|2025-02-13 09:10:10|185091.4|185001.4|185101|185011|185101|185011|185091.2|185001.2|4
1739437820000|2025-02-13 09:10:20|185091.4|185001.4|185093.4|185003.4|185099.8|185009.8|185091.4|185001.4|4
1739437860000|2025-02-13 09:11:00|185093.2|185003.2|185089.5|184999.5|185093.2|185003.2|185089.5|184999.5|2
1739437870000|2025-02-13 09:11:10|185086.2|184996.2|185084.4|184994.4|185086.2|184996.2|185084.4|184994.4|2
1739437880000|2025-02-13 09:11:20|185080.8|184990.8|185055|184965|185080.8|184990.8|185054.1|184964.1|15
1739437890000|2025-02-13 09:11:30|185063.1|184973.1|185025.5|184935.5|185069.5|184979.5|185020.2|184930.2|25
1739437900000|2025-02-13 09:11:40|185001.1|184911.1|185010.7|184920.7|185023|184933|185001.1|184911.1|15
1739437910000|2025-02-13 09:11:50|185013.3|184923.3|185017.3|184927.3|185018|184928|185013.1|184923.1|5
1739437920000|2025-02-13 09:12:00|185014.1|184924.1|185003.7|184913.7|185021.8|184931.8|185003.7|184913.7|12
1739437930000|2025-02-13 09:12:10|185001.3|184911.3|185025|184895|185026.1|184913.1|185001.3|184886.2|5
1739437940000|2025-02-13 09:12:20|185013.4|184883.4|184978|184848|185013.4|184883.4|184977.6|184847.6|9
1739437970000|2025-02-13 09:12:50|184985.2|184855.2|184985.7|184855.7|184987|184857|184985.2|184855.2|3
1739437980000|2025-02-13 09:13:00|184981|184851|184997.7|184867.7|185008.2|184878.2|184981|184851|9
1739437990000|2025-02-13 09:13:10|184987.1|184857.1|184987.1|184857.1|184987.1|184857.1|184987.1|184857.1|1
1739438000000|2025-02-13 09:13:20|184968.9|184878.9|184980.7|184890.7|184983.3|184893.3|184968.9|184878.9|5
1739438010000|2025-02-13 09:13:30|184978.5|184888.5|184994.1|184904.1|184996.2|184906.2|184978.5|184888.5|9
1739438020000|2025-02-13 09:13:40|184996|184906|185002.2|184912.2|185002.2|184912.2|184994.1|184904.1|5
1739438030000|2025-02-13 09:13:50|185000.4|184910.4|185003.1|184913.1|185003.1|184913.1|185000.4|184910.4|2
1739438040000|2025-02-13 09:14:00|185000.9|184910.9|184996.3|184906.3|185001.6|184911.6|184995.2|184905.2|6
1739438050000|2025-02-13 09:14:10|184994.4|184904.4|184994.4|184904.4|184994.4|184904.4|184994.4|184904.4|1
1739438060000|2025-02-13 09:14:20|184992.7|184902.7|184992.7|184902.7|184992.7|184902.7|184992.7|184902.7|1
1739438070000|2025-02-13 09:14:30|184995.2|184905.2|184993.4|184903.4|184995.2|184905.2|184991.4|184901.4|3
1739438080000|2025-02-13 09:14:40|184995.6|184905.6|184997|184907|185003.6|184913.6|184995.6|184905.6|5
1739438090000|2025-02-13 09:14:50|184994.6|184904.6|184994.7|184904.7|184994.7|184904.7|184992.6|184902.6|3
1739438100000|2025-02-13 09:15:00|184996.6|184906.6|184996.6|184906.6|184996.6|184906.6|184996.6|184906.6|1
1739438120000|2025-02-13 09:15:20|184998.3|184908.3|185045.2|184955.2|185074.3|184984.3|184998.3|184908.3|15
1739438130000|2025-02-13 09:15:30|185041.4|184951.4|185024.8|184934.8|185041.4|184951.4|185022.9|184932.9|14
1739438140000|2025-02-13 09:15:40|185019.6|184929.6|185024.6|184934.6|185024.6|184934.6|185019.6|184929.6|3
1739438160000|2025-02-13 09:16:00|185026.2|184936.2|185033.7|184943.7|185038.3|184948.3|185026.2|184936.2|7
1739438170000|2025-02-13 09:16:10|185041.4|184951.4|185047.3|184957.3|185069.4|184979.4|185038.8|184948.8|14
1739438180000|2025-02-13 09:16:20|185041.9|184951.9|185018|184928|185047.4|184957.4|185008.9|184918.9|9
1739438190000|2025-02-13 09:16:30|185014.6|184924.6|185025.4|184935.4|185025.4|184935.4|185014.6|184924.6|4
1739438200000|2025-02-13 09:16:40|185022.2|184932.2|185030.7|184940.7|185033.2|184943.2|185022.2|184932.2|14
1739438210000|2025-02-13 09:16:50|185026.1|184936.1|185026.1|184936.1|185030|184940|185022.3|184932.3|7
1739438220000|2025-02-13 09:17:00|185022.9|184932.9|185021.6|184931.6|185026.7|184936.7|185021.6|184931.6|11
1739438230000|2025-02-13 09:17:10|185024.9|184934.9|185021.9|184931.9|185024.9|184934.9|185021.9|184931.9|2
1739438240000|2025-02-13 09:17:20|185025.9|184935.9|185025.9|184935.9|185025.9|184935.9|185025.9|184935.9|1
1739438250000|2025-02-13 09:17:30|185030.3|184940.3|185020.3|184930.3|185030.3|184940.3|185020.3|184930.3|3
1739438260000|2025-02-13 09:17:40|185018.7|184928.7|185041.3|184951.3|185041.3|184951.3|185018.7|184928.7|9
1739438270000|2025-02-13 09:17:50|185044.9|184954.9|185085.2|184995.2|185089.4|184999.4|185044.9|184954.9|7
1739438280000|2025-02-13 09:18:00|185088.7|184998.7|185092.5|185002.5|185092.5|185002.5|185080.9|184990.9|5
1739438290000|2025-02-13 09:18:10|185088.8|184998.8|185071.7|184981.7|185088.8|184998.8|185071.7|184981.7|5
1739438300000|2025-02-13 09:18:20|185076.3|184986.3|185066.9|184976.9|185076.3|184986.3|185058.2|184968.2|7
1739438310000|2025-02-13 09:18:30|185063.7|184973.7|185068.7|184978.7|185068.7|184978.7|185063.5|184973.5|4
1739438320000|2025-02-13 09:18:40|185063.6|184973.6|185048.7|184958.7|185068|184978|185048.7|184958.7|6
1739438330000|2025-02-13 09:18:50|185044|184954|185055|184965|185055|184965|185027.4|184937.4|7
1739438340000|2025-02-13 09:19:00|185051.8|184961.8|185061.2|184971.2|185065.1|184975.1|185051.8|184961.8|11
1739438350000|2025-02-13 09:19:10|185064.6|184974.6|185056.4|184966.4|185069.7|184979.7|185056.4|184966.4|13
1739438360000|2025-02-13 09:19:20|185053.2|184963.2|185060.6|184970.6|185068.1|184978.1|185030.5|184940.5|16
1739438370000|2025-02-13 09:19:30|185065.6|184975.6|185067.3|184977.3|185070.9|184980.9|185065.6|184975.6|3
1739438380000|2025-02-13 09:19:40|185072.8|184982.8|185066.6|184976.6|185072.8|184982.8|185063.3|184973.3|4
1739438390000|2025-02-13 09:19:50|185063.6|184973.6|185054.7|184964.7|185063.7|184973.7|185049.6|184959.6|11
1739438400000|2025-02-13 09:20:00|185064.2|184974.2|185065.2|184975.2|185066.7|184976.7|185055.8|184965.8|7
1739438410000|2025-02-13 09:20:10|185060.1|184970.1|185062.6|184972.6|185063.6|184973.6|185058.5|184968.5|6
1739438430000|2025-02-13 09:20:30|185066.6|184976.6|185071.8|184981.8|185071.8|184981.8|185066.6|184976.6|3
1739438440000|2025-02-13 09:20:40|185067.5|184977.5|185073.3|184983.3|185076.3|184986.3|185067.4|184977.4|6
1739438450000|2025-02-13 09:20:50|185064.2|184974.2|185071.6|184981.6|185076.3|184986.3|185064.2|184974.2|5
1739438460000|2025-02-13 09:21:00|185075.3|184985.3|185074.9|184984.9|185076.4|184986.4|185065|184975|8
1739438470000|2025-02-13 09:21:10|185070|184980|185073.2|184983.2|185073.5|184983.5|185068.9|184978.9|5
1739438480000|2025-02-13 09:21:20|185069.8|184979.8|185075.1|184985.1|185079.1|184989.1|185065.9|184975.9|11
1739438490000|2025-02-13 09:21:30|185071.6|184981.6|185071.6|184981.6|185071.6|184981.6|185071.6|184981.6|1
1739438500000|2025-02-13 09:21:40|185067.3|184977.3|185071.2|184981.2|185071.2|184981.2|185067.3|184977.3|2
1739438510000|2025-02-13 09:21:50|185068.3|184978.3|185067.7|184977.7|185068.3|184978.3|185064.4|184974.4|3
1739438520000|2025-02-13 09:22:00|185072|184982|185073.2|184983.2|185077.2|184987.2|185069.7|184979.7|8
1739438530000|2025-02-13 09:22:10|185076.9|184986.9|185084.5|184994.5|185084.5|184994.5|185072.6|184982.6|8
1739438540000|2025-02-13 09:22:20|185080.4|184990.4|185089|184999|185089|184999|185080.4|184990.4|5
1739438550000|2025-02-13 09:22:30|185086|184996|185089.4|184999.4|185089.4|184999.4|185086|184996|2
1739438560000|2025-02-13 09:22:40|185086|184996|185093.8|185003.8|185093.8|185003.8|185086|184996|3
1739438580000|2025-02-13 09:23:00|185083.6|184993.6|185076.8|184986.8|185083.6|184993.6|185076.8|184986.8|3
1739438590000|2025-02-13 09:23:10|185072.3|184982.3|185075|184985|185081.9|184991.9|185071.2|184981.2|7
1739438600000|2025-02-13 09:23:20|185069.4|184979.4|185052.8|184962.8|185072.9|184982.9|185052.8|184962.8|6
1739438610000|2025-02-13 09:23:30|185061.9|184971.9|185064.6|184974.6|185071|184981|185055.1|184965.1|8
1739438620000|2025-02-13 09:23:40|185060.4|184970.4|185063.4|184973.4|185064.3|184974.3|185059.7|184969.7|4
1739438630000|2025-02-13 09:23:50|185061.4|184971.4|185064.4|184974.4|185064.4|184974.4|185059.4|184969.4|4
1739438640000|2025-02-13 09:24:00|185061.6|184971.6|185061.5|184971.5|185061.6|184971.6|185059.7|184969.7|3
1739438650000|2025-02-13 09:24:10|185059.6|184969.6|185059.8|184969.8|185062.7|184972.7|185059.3|184969.3|5
1739438660000|2025-02-13 09:24:20|185065.2|184975.2|185061.7|184971.7|185065.2|184975.2|185058.9|184968.9|6
1739438680000|2025-02-13 09:24:40|185057.8|184967.8|185062.8|184972.8|185062.8|184972.8|185057.8|184967.8|5
1739438690000|2025-02-13 09:24:50|185068.9|184978.9|185065.4|184975.4|185068.9|184978.9|185065.4|184975.4|2
1739438700000|2025-02-13 09:25:00|185074.9|184984.9|185082.4|184992.4|185084.7|184994.7|185074.9|184984.9|8
1739438710000|2025-02-13 09:25:10|185083.8|184993.8|185089.1|184999.1|185092.2|185002.2|185083.8|184993.8|6
1739438720000|2025-02-13 09:25:20|185094.4|185004.4|185089.4|184999.4|185094.4|185004.4|185089.4|184999.4|2
1739438740000|2025-02-13 09:25:40|185084.4|184994.4|185084.4|184994.4|185084.4|184994.4|185084.4|184994.4|1
1739438750000|2025-02-13 09:25:50|185092.8|185002.8|185092.8|185002.8|185092.8|185002.8|185092.8|185002.8|1
1739438760000|2025-02-13 09:26:00|185088.1|184998.1|185086.4|184996.4|185088.1|184998.1|185086.4|184996.4|2
1739438770000|2025-02-13 09:26:10|185084.6|184994.6|185090.6|185000.6|185096.1|185006.1|185084.6|184994.6|3
1739438780000|2025-02-13 09:26:20|185092.3|185002.3|185141.1|185051.1|185141.1|185051.1|185092.3|185002.3|9
1739438790000|2025-02-13 09:26:30|185142.8|185052.8|185141.1|185051.1|185142.8|185052.8|185141.1|185051.1|4
1739438800000|2025-02-13 09:26:40|185143.1|185053.1|185108.6|185018.6|185143.1|185053.1|185104.3|185014.3|14
1739438810000|2025-02-13 09:26:50|185099.6|185009.6|185103|185013|185103|185013|185099.6|185009.6|2
1739438820000|2025-02-13 09:27:00|185106.3|185016.3|185106.3|185016.3|185106.3|185016.3|185106.3|185016.3|1
1739438830000|2025-02-13 09:27:10|185106.9|185016.9|185107.6|185017.6|185107.6|185017.6|185103.1|185013.1|3
1739438840000|2025-02-13 09:27:20|185107.7|185017.7|185101.9|185011.9|185107.7|185017.7|185101.9|185011.9|4
1739438850000|2025-02-13 09:27:30|185105.4|185015.4|185090.1|185000.1|185105.5|185015.5|185090.1|185000.1|14
1739438860000|2025-02-13 09:27:40|185086.8|184996.8|185090.2|185000.2|185090.2|185000.2|185086.8|184996.8|2
1739438870000|2025-02-13 09:27:50|185090.4|185000.4|185090.5|185000.5|185104.5|185014.5|185085.8|184995.8|8
1739438880000|2025-02-13 09:28:00|185093.7|185003.7|185090.6|185000.6|185093.7|185003.7|185090.6|185000.6|2
1739438890000|2025-02-13 09:28:10|185086.9|184996.9|185091|185001|185091|185001|185086.9|184996.9|3
1739438900000|2025-02-13 09:28:20|185088.7|184998.7|185093.9|185003.9|185093.9|185003.9|185085.7|184995.7|5
1739438910000|2025-02-13 09:28:30|185097.8|185007.8|185097.8|185007.8|185097.8|185007.8|185097.8|185007.8|1
1739438920000|2025-02-13 09:28:40|185094.8|185004.8|185099.3|185009.3|185101.3|185011.3|185089.5|184999.5|7
1739438930000|2025-02-13 09:28:50|185095.9|185005.9|185095.9|185005.9|185095.9|185005.9|185095.9|185005.9|1
1739438940000|2025-02-13 09:29:00|185089.2|184999.2|185098.3|185008.3|185098.3|185008.3|185089.2|184999.2|4
1739438950000|2025-02-13 09:29:10|185102.8|185012.8|185100.1|185010.1|185106.7|185016.7|185095|185005|6
1739438960000|2025-02-13 09:29:20|185092.9|185002.9|185096.4|185006.4|185102.2|185012.2|185092.9|185002.9|10
1739438970000|2025-02-13 09:29:30|185099.2|185009.2|185099.2|185009.2|185099.2|185009.2|185099.2|185009.2|1
1739438980000|2025-02-13 09:29:40|185100.8|185010.8|185105.1|185015.1|185108.1|185018.1|185100.8|185010.8|5
1739438990000|2025-02-13 09:29:50|185119.4|185029.4|185119.3|185029.3|185122.7|185032.7|185119.3|185029.3|3
1739439000000|2025-02-13 09:30:00|185122.5|185032.5|185141.5|185051.5|185150.6|185060.6|185122.5|185032.5|7
1739439010000|2025-02-13 09:30:10|185138.8|185048.8|185104.7|185014.7|185138.8|185048.8|185101.1|185011.1|10
1739439020000|2025-02-13 09:30:20|185108.6|185018.6|185119.1|185029.1|185119.4|185029.4|185108.6|185018.6|6
1739439030000|2025-02-13 09:30:30|185124|185034|185119.9|185029.9|185124|185034|185119.9|185029.9|2
1739439040000|2025-02-13 09:30:40|185123.4|185033.4|185125.1|185035.1|185134.3|185044.3|185123.4|185033.4|5
1739439050000|2025-02-13 09:30:50|185121.7|185031.7|185114.8|185024.8|185129.5|185039.5|185108.9|185018.9|8
1739439060000|2025-02-13 09:31:00|185117.7|185027.7|185118.5|185028.5|185118.5|185028.5|185107.6|185017.6|7
1739439070000|2025-02-13 09:31:10|185125.5|185035.5|185181.5|185091.5|185191.1|185101.1|185125.5|185035.5|17
1739439080000|2025-02-13 09:31:20|185201.3|185111.3|185182.2|185092.2|185212|185122|185180.5|185090.5|19
1739439090000|2025-02-13 09:31:30|185186.8|185096.8|185172.9|185082.9|185191.9|185101.9|185167.1|185077.1|18
1739439100000|2025-02-13 09:31:40|185163.3|185073.3|185161|185071|185170.7|185080.7|185157.5|185067.5|7
1739439110000|2025-02-13 09:31:50|185156.9|185066.9|185166.5|185076.5|185166.5|185076.5|185156.9|185066.9|3
1739439130000|2025-02-13 09:32:10|185159.3|185069.3|185173|185083|185179.7|185089.7|185156.4|185066.4|11
1739439140000|2025-02-13 09:32:20|185172.8|185082.8|185168.4|185078.4|185172.8|185082.8|185168.4|185078.4|2
1739439150000|2025-02-13 09:32:30|185163.9|185073.9|185163.7|185073.7|185163.9|185073.9|185156.7|185066.7|4
1739439160000|2025-02-13 09:32:40|185154.9|185064.9|185161.9|185071.9|185161.9|185071.9|185154.9|185064.9|2
1739439170000|2025-02-13 09:32:50|185165.6|185075.6|185162.3|185072.3|185165.6|185075.6|185162.3|185072.3|2
1739439180000|2025-02-13 09:33:00|185168.4|185078.4|185191.3|185101.3|185195.1|185105.1|185168.4|185078.4|5
1739439190000|2025-02-13 09:33:10|185195.4|185105.4|185192|185102|185195.4|185105.4|185192|185102|2
1739439200000|2025-02-13 09:33:20|185174.6|185084.6|185165.2|185075.2|185181.9|185091.9|185165.2|185075.2|8
1739439210000|2025-02-13 09:33:30|185168.4|185078.4|185171.9|185081.9|185171.9|185081.9|185168.4|185078.4|2
1739439230000|2025-02-13 09:33:50|185168|185078|185164.4|185074.4|185168|185078|185159.3|185069.3|4
1739439250000|2025-02-13 09:34:10|185156.6|185066.6|185161|185071|185161|185071|185156.6|185066.6|2
1739439260000|2025-02-13 09:34:20|185164.4|185074.4|185164.4|185074.4|185164.4|185074.4|185164.4|185074.4|1
1739439280000|2025-02-13 09:34:40|185169.4|185079.4|185169.9|185079.9|185173.9|185083.9|185169.4|185079.4|3
1739439310000|2025-02-13 09:35:10|185164.1|185074.1|185161.8|185071.8|185168.1|185078.1|185156.9|185066.9|5
1739439330000|2025-02-13 09:35:30|185162.8|185072.8|185160.6|185070.6|185163.8|185073.8|185159.8|185069.8|4
1739439340000|2025-02-13 09:35:40|185155.3|185065.3|185157.1|185067.1|185161.4|185071.4|185150|185060|9
1739439350000|2025-02-13 09:35:50|185152.3|185062.3|185157|185067|185157|185067|185152.3|185062.3|3
1739439360000|2025-02-13 09:36:00|185169.8|185079.8|185161.2|185071.2|185169.8|185079.8|185161.2|185071.2|6
1739439370000|2025-02-13 09:36:10|185163.2|185073.2|185163.2|185073.2|185165.4|185075.4|185163.2|185073.2|3
1739439380000|2025-02-13 09:36:20|185165.2|185075.2|185170.2|185080.2|185170.3|185080.3|185165.2|185075.2|5
1739439390000|2025-02-13 09:36:30|185168|185078|185168|185078|185168|185078|185168|185078|1
1739439400000|2025-02-13 09:36:40|185166.1|185076.1|185164|185074|185166.1|185076.1|185164|185074|2
1739439410000|2025-02-13 09:36:50|185162|185072|185152.2|185062.2|185162|185072|185150.1|185060.1|4
1739439420000|2025-02-13 09:37:00|185148.5|185058.5|185151|185061|185151|185061|185148.5|185058.5|2
1739439430000|2025-02-13 09:37:10|185149.1|185059.1|185153.2|185063.2|185153.4|185063.4|185149.1|185059.1|4
1739439440000|2025-02-13 09:37:20|185149.4|185059.4|185153.6|185063.6|185155.9|185065.9|185149.4|185059.4|5
1739439450000|2025-02-13 09:37:30|185157.9|185067.9|185178.5|185088.5|185188|185098|185157.9|185067.9|8
1739439460000|2025-02-13 09:37:40|185180.7|185090.7|185178.3|185088.3|185180.7|185090.7|185178.3|185088.3|4
1739439470000|2025-02-13 09:37:50|185176.2|185086.2|185181.9|185091.9|185181.9|185091.9|185176.2|185086.2|3
1739439480000|2025-02-13 09:38:00|185179.7|185089.7|185180.2|185090.2|185182.3|185092.3|185179.7|185089.7|3
1739439490000|2025-02-13 09:38:10|185177.2|185087.2|185169.6|185079.6|185177.2|185087.2|185169.6|185079.6|3
1739439500000|2025-02-13 09:38:20|185171.7|185081.7|185171|185081|185178.2|185088.2|185171|185081|6
1739439510000|2025-02-13 09:38:30|185169.2|185079.2|185150.8|185060.8|185169.2|185079.2|185150.8|185060.8|6
1739439520000|2025-02-13 09:38:40|185153.7|185063.7|185161.3|185071.3|185161.3|185071.3|185151.2|185061.2|6
1739439530000|2025-02-13 09:38:50|185163.5|185073.5|185169.3|185079.3|185188.8|185098.8|185163.5|185073.5|10
1739439540000|2025-02-13 09:39:00|185174.8|185084.8|185170.4|185080.4|185174.8|185084.8|185167.6|185077.6|3
1739439550000|2025-02-13 09:39:10|185168.4|185078.4|185162.8|185072.8|185168.4|185078.4|185162.8|185072.8|3
1739439560000|2025-02-13 09:39:20|185160.7|185070.7|185158.3|185068.3|185160.7|185070.7|185156|185066|4
1739439570000|2025-02-13 09:39:30|185160|185070|185176.1|185046.1|185176.1|185070|185160|185046.1|2
1739439580000|2025-02-13 09:39:40|185164.1|185034.1|185121.7|185031.7|185164.1|185034.1|185116.3|185020.6|9
1739439590000|2025-02-13 09:39:50|185119.2|185029.2|185134|185044|185138.4|185048.4|185119.2|185029.2|13
1739439600000|2025-02-13 09:40:00|185133.3|185043.3|185122.6|185032.6|185133.3|185043.3|185120.5|185030.5|9
1739439610000|2025-02-13 09:40:10|185118.4|185028.4|185121.4|185031.4|185122.2|185032.2|185116|185026|11
1739439620000|2025-02-13 09:40:20|185125.4|185035.4|185121.6|185031.6|185125.4|185035.4|185121.6|185031.6|7
1739439630000|2025-02-13 09:40:30|185121|185031|185116.6|185026.6|185121|185031|185116.4|185026.4|4
1739439640000|2025-02-13 09:40:40|185120.7|185030.7|185118.7|185028.7|185120.7|185030.7|185118.7|185028.7|2
1739439650000|2025-02-13 09:40:50|185116.3|185026.3|185080.6|184990.6|185116.3|185026.3|185080.6|184990.6|11
1739439660000|2025-02-13 09:41:00|185082.7|184992.7|185082.7|184992.7|185082.7|184992.7|185082.7|184992.7|1
1739439670000|2025-02-13 09:41:10|185080.6|184990.6|185050.9|184960.9|185080.6|184990.6|185048|184958|13
1739439680000|2025-02-13 09:41:20|185055.6|184965.6|185049.4|184959.4|185055.6|184965.6|185049.4|184959.4|3
1739439690000|2025-02-13 09:41:30|185051.5|184961.5|185051.2|184961.2|185051.5|184961.5|185051.2|184961.2|2
1739439700000|2025-02-13 09:41:40|185048.7|184958.7|185046.1|184956.1|185048.7|184958.7|185046.1|184956.1|2
1739439720000|2025-02-13 09:42:00|185051|184961|185056.2|184966.2|185056.2|184966.2|185051|184961|2
1739439730000|2025-02-13 09:42:10|185053.8|184963.8|185047|184957|185053.8|184963.8|185047|184957|3
1739439740000|2025-02-13 09:42:20|185051.4|184961.4|185046.1|184956.1|185084.4|184994.4|185037.2|184947.2|14
1739439750000|2025-02-13 09:42:30|185043.5|184953.5|185039.2|184949.2|185043.5|184953.5|185009|184919|14
1739439760000|2025-02-13 09:42:40|185042.4|184952.4|185030.1|184940.1|185042.4|184952.4|185014.4|184924.4|13
1739439770000|2025-02-13 09:42:50|185037|184947|185024.6|184934.6|185037|184947|185024.5|184934.5|9
1739439780000|2025-02-13 09:43:00|185022.1|184932.1|185024.5|184934.5|185024.5|184934.5|185015.1|184925.1|7
1739439790000|2025-02-13 09:43:10|185019.4|184929.4|185014.7|184924.7|185019.4|184929.4|185014.7|184924.7|2
1739439800000|2025-02-13 09:43:20|185017.3|184927.3|185017.3|184927.3|185017.3|184927.3|185017.3|184927.3|1
1739439810000|2025-02-13 09:43:30|185024.7|184934.7|185022.7|184932.7|185024.7|184934.7|185022.7|184932.7|2
1739439820000|2025-02-13 09:43:40|185025.4|184935.4|185025.4|184935.4|185027.5|184937.5|185025.4|184935.4|3
1739439830000|2025-02-13 09:43:50|185055.8|184965.8|185059.6|184969.6|185059.7|184969.7|185034.9|184944.9|11
1739439840000|2025-02-13 09:44:00|185056.8|184966.8|185017.8|184927.8|185056.8|184966.8|185017.8|184927.8|7
1739439850000|2025-02-13 09:44:10|185024.8|184934.8|185023.1|184933.1|185024.8|184934.8|185016.2|184926.2|3
1739439860000|2025-02-13 09:44:20|185030.2|184940.2|185030.5|184940.5|185030.5|184940.5|185023.9|184933.9|3
1739439870000|2025-02-13 09:44:30|185024.6|184934.6|185024.6|184934.6|185024.6|184934.6|185024.6|184934.6|1
1739439880000|2025-02-13 09:44:40|185018|184928|184996.4|184906.4|185018|184928|184990.2|184900.2|5
1739439890000|2025-02-13 09:44:50|185002.4|184912.4|185003.5|184913.5|185009.8|184919.8|184994.6|184904.6|5
1739439900000|2025-02-13 09:45:00|185010.2|184920.2|185003.4|184913.4|185010.2|184920.2|185003.4|184913.4|2
1739439910000|2025-02-13 09:45:10|184993.6|184903.6|184991.9|184901.9|184993.6|184903.6|184985.4|184895.4|4
1739439920000|2025-02-13 09:45:20|184999.2|184909.2|184999.2|184909.2|184999.2|184909.2|184999.2|184909.2|1
1739439930000|2025-02-13 09:45:30|184996.4|184906.4|184990.8|184900.8|184996.4|184906.4|184984.2|184894.2|5
1739439940000|2025-02-13 09:45:40|184983.7|184893.7|184927.8|184837.8|184983.7|184893.7|184897.5|184807.5|13
1739439950000|2025-02-13 09:45:50|184921.5|184831.5|184933|184843|184949.8|184859.8|184921.5|184831.5|17
1739439960000|2025-02-13 09:46:00|184932.9|184842.9|184924.3|184834.3|184933.5|184843.5|184920.7|184830.7|13
1739439970000|2025-02-13 09:46:10|184924.6|184834.6|184927.9|184837.9|184937.6|184847.6|184920.3|184830.3|15
1739439980000|2025-02-13 09:46:20|184922.6|184832.6|184930.1|184840.1|184939.9|184849.9|184917.5|184827.5|15
1739439990000|2025-02-13 09:46:30|184940.4|184850.4|184944.6|184854.6|184947.8|184857.8|184934|184844|11
1739440000000|2025-02-13 09:46:40|184941.6|184851.6|184939.2|184849.2|184949.1|184859.1|184939.2|184849.2|6
1739440010000|2025-02-13 09:46:50|184943.1|184853.1|184944.6|184854.6|184953.1|184863.1|184943.1|184853.1|6
1739440020000|2025-02-13 09:47:00|184961.6|184871.6|184953|184863|184961.6|184871.6|184951.6|184861.6|8
1739440030000|2025-02-13 09:47:10|184957.2|184867.2|184942.9|184852.9|184957.2|184867.2|184932.8|184842.8|5
1739440040000|2025-02-13 09:47:20|184951|184861|184923.6|184833.6|184955.7|184865.7|184913.2|184823.2|18
1739440050000|2025-02-13 09:47:30|184919.9|184829.9|184922|184832|184926.5|184836.5|184918|184828|10
1739440060000|2025-02-13 09:47:40|184925.6|184835.6|184937.1|184847.1|184944.7|184854.7|184925.6|184835.6|10
1739440070000|2025-02-13 09:47:50|184935.4|184845.4|184938.8|184848.8|184942.1|184852.1|184935.4|184845.4|4
1739440080000|2025-02-13 09:48:00|184937.3|184847.3|184935.7|184845.7|184937.3|184847.3|184935.7|184845.7|2
1739440090000|2025-02-13 09:48:10|184932.3|184842.3|184940.2|184850.2|184953.9|184863.9|184932.3|184842.3|9
1739440100000|2025-02-13 09:48:20|184936.6|184846.6|184926.6|184836.6|184936.6|184846.6|184925.7|184835.7|12
1739440110000|2025-02-13 09:48:30|184925|184835|184957.1|184867.1|184957.1|184867.1|184918.1|184828.1|11
1739440120000|2025-02-13 09:48:40|184953.7|184863.7|184952.4|184862.4|184953.7|184863.7|184947.3|184857.3|4
1739440130000|2025-02-13 09:48:50|184956.9|184866.9|184936.6|184846.6|184956.9|184866.9|184934.5|184844.5|10
1739440140000|2025-02-13 09:49:00|184941.1|184851.1|184938.2|184848.2|184944.9|184854.9|184935|184845|9
1739440150000|2025-02-13 09:49:10|184941.8|184851.8|184937.4|184847.4|184941.8|184851.8|184937.4|184847.4|2
1739440160000|2025-02-13 09:49:20|184941.4|184851.4|184939.6|184849.6|184946.9|184856.9|184939.6|184849.6|4
1739440170000|2025-02-13 09:49:30|184943|184853|184943|184853|184943|184853|184943|184853|1
1739440180000|2025-02-13 09:49:40|184939.7|184849.7|184940|184850|184942.8|184852.8|184936.3|184846.3|5
1739440200000|2025-02-13 09:50:00|184943.5|184853.5|184943.9|184853.9|184947.2|184857.2|184940.4|184850.4|4
1739440210000|2025-02-13 09:50:10|184940.5|184850.5|184935|184845|184942.5|184852.5|184935|184845|5
1739440220000|2025-02-13 09:50:20|184940.5|184850.5|184945.3|184855.3|184945.3|184855.3|184939|184849|4
1739440230000|2025-02-13 09:50:30|184942.3|184852.3|184955.6|184865.6|184957.2|184867.2|184942.3|184852.3|4
1739440240000|2025-02-13 09:50:40|184957.4|184867.4|184944.4|184854.4|184957.4|184867.4|184944.4|184854.4|4
1739440250000|2025-02-13 09:50:50|184937.4|184847.4|184933.9|184843.9|184937.4|184847.4|184933.9|184843.9|2
1739440260000|2025-02-13 09:51:00|184939.4|184849.4|184938.6|184848.6|184941.1|184851.1|184938.6|184848.6|3
1739440270000|2025-02-13 09:51:10|184939.2|184849.2|184949.3|184859.3|184957.7|184867.7|184939.2|184849.2|7
1739440290000|2025-02-13 09:51:30|184947.6|184857.6|184927.1|184837.1|184947.6|184857.6|184927.1|184837.1|8
1739440300000|2025-02-13 09:51:40|184925.4|184835.4|184926.3|184836.3|184928.1|184838.1|184923.7|184833.7|7
1739440310000|2025-02-13 09:51:50|184931.8|184841.8|184929|184839|184931.8|184841.8|184928.3|184838.3|3
1739440320000|2025-02-13 09:52:00|184935.9|184845.9|184943.6|184853.6|184947.1|184857.1|184933.2|184843.2|6
1739440330000|2025-02-13 09:52:10|184939.3|184849.3|184939.3|184849.3|184939.3|184849.3|184939.3|184849.3|1
1739440340000|2025-02-13 09:52:20|184935.6|184845.6|184939|184849|184939|184849|184935.6|184845.6|2
1739440360000|2025-02-13 09:52:40|184935.8|184845.8|184867.7|184777.7|184935.8|184845.8|184864.2|184774.2|8
1739440370000|2025-02-13 09:52:50|184864.6|184774.6|184872.7|184782.7|184880.6|184790.6|184864.6|184774.6|7
1739440380000|2025-02-13 09:53:00|184861.5|184771.5|184866.3|184776.3|184869.9|184779.9|184861.5|184771.5|6
1739440390000|2025-02-13 09:53:10|184869.5|184779.5|184873|184783|184873|184783|184869.5|184779.5|2
1739440400000|2025-02-13 09:53:20|184888.8|184798.8|184879.6|184789.6|184888.8|184798.8|184875.6|184785.6|6
1739440410000|2025-02-13 09:53:30|184881.5|184791.5|184877.7|184787.7|184892|184802|184871.8|184781.8|14
1739440420000|2025-02-13 09:53:40|184873.1|184783.1|184853.8|184763.8|184877|184787|184852.8|184762.8|16
1739440430000|2025-02-13 09:53:50|184857.8|184767.8|184852.5|184762.5|184859.7|184769.7|184851.2|184761.2|7
1739440450000|2025-02-13 09:54:10|184856.8|184766.8|184871.2|184781.2|184871.2|184781.2|184854|184764|17
1739440460000|2025-02-13 09:54:20|184869.1|184779.1|184860.2|184770.2|184869.1|184779.1|184855.8|184765.8|6
1739440470000|2025-02-13 09:54:30|184857.9|184767.9|184809.5|184719.5|184860.2|184770.2|184804.9|184714.9|9
1739440480000|2025-02-13 09:54:40|184802|184712|184801.9|184711.9|184804|184714|184796.3|184706.3|12
1739440490000|2025-02-13 09:54:50|184800|184710|184813.6|184723.6|184817.2|184727.2|184800|184710|12
1739440500000|2025-02-13 09:55:00|184804|184714|184803.3|184713.3|184808.7|184718.7|184795.1|184705.1|14
1739440510000|2025-02-13 09:55:10|184800.7|184710.7|184805.1|184715.1|184806.2|184716.2|184794.1|184704.1|13
1739440520000|2025-02-13 09:55:20|184806.2|184716.2|184810|184720|184811.1|184721.1|184798.1|184708.1|9
1739440530000|2025-02-13 09:55:30|184812.9|184722.9|184808.8|184718.8|184812.9|184722.9|184799.1|184709.1|5
1739440540000|2025-02-13 09:55:40|184811.8|184721.8|184808.8|184718.8|184811.8|184721.8|184802.7|184712.7|3
1739440550000|2025-02-13 09:55:50|184806.1|184716.1|184812.8|184722.8|184815.6|184725.6|184802.4|184712.4|10
1739440560000|2025-02-13 09:56:00|184814.4|184724.4|184810.8|184720.8|184815.9|184725.9|184805.9|184715.9|5
1739440570000|2025-02-13 09:56:10|184810.2|184720.2|184804.1|184714.1|184810.2|184720.2|184799.9|184709.9|9
1739440580000|2025-02-13 09:56:20|184799.1|184709.1|184830.4|184740.4|184841.6|184751.6|184799.1|184709.1|10
1739440590000|2025-02-13 09:56:30|184828.7|184738.7|184833|184743|184833|184743|184823.3|184733.3|9
1739440600000|2025-02-13 09:56:40|184830|184740|184831.5|184741.5|184848|184758|184823.8|184733.8|14
1739440610000|2025-02-13 09:56:50|184835.4|184745.4|184835.6|184745.6|184836|184746|184825|184735|12
1739440620000|2025-02-13 09:57:00|184835.3|184745.3|184838|184748|184842|184752|184832.2|184742.2|8
1739440630000|2025-02-13 09:57:10|184841.4|184751.4|184836.8|184746.8|184841.4|184751.4|184836.8|184746.8|2
1739440640000|2025-02-13 09:57:20|184840|184750|184838.4|184748.4|184840.3|184750.3|184835.4|184745.4|10
1739440650000|2025-02-13 09:57:30|184841.6|184751.6|184839.2|184749.2|184841.6|184751.6|184834.7|184744.7|4
1739440660000|2025-02-13 09:57:40|184842.8|184752.8|184839.3|184749.3|184843.6|184753.6|184839.3|184749.3|4
1739440670000|2025-02-13 09:57:50|184842|184752|184841.7|184751.7|184842|184752|184837.1|184747.1|5
1739440680000|2025-02-13 09:58:00|184838.6|184748.6|184847.6|184757.6|184847.6|184757.6|184836.5|184746.5|11
1739440690000|2025-02-13 09:58:10|184843.5|184753.5|184851.9|184761.9|184853.1|184763.1|184842.3|184752.3|21
1739440700000|2025-02-13 09:58:20|184845.9|184755.9|184848.3|184758.3|184850.1|184760.1|184838|184748|26
1739440710000|2025-02-13 09:58:30|184844.8|184754.8|184847.1|184757.1|184849.4|184759.4|184842.6|184752.6|4
1739440720000|2025-02-13 09:58:40|184849|184759|184845.7|184755.7|184853.7|184763.7|184843.7|184753.7|22
1739440730000|2025-02-13 09:58:50|184849.8|184759.8|184846.8|184756.8|184849.8|184759.8|184846.8|184756.8|2
1739440740000|2025-02-13 09:59:00|184854|184764|184851.5|184761.5|184854|184764|184848.2|184758.2|6
1739440750000|2025-02-13 09:59:10|184852|184762|184845.9|184755.9|184853.4|184763.4|184842.6|184752.6|11
1739440760000|2025-02-13 09:59:20|184854.3|184764.3|184849|184759|184854.3|184764.3|184839.7|184749.7|8
1739440770000|2025-02-13 09:59:30|184852.2|184762.2|184852.2|184762.2|184852.2|184762.2|184852.2|184762.2|1
1739440780000|2025-02-13 09:59:40|184848.8|184758.8|184854.2|184764.2|184855.5|184765.5|184848.2|184758.2|19
1739440790000|2025-02-13 09:59:50|184855.6|184765.6|184844.3|184754.3|184855.6|184765.6|184844.3|184754.3|29
1739440800000|2025-02-13 10:00:00|184848.5|184758.5|184851.1|184761.1|184854.3|184764.3|184848.3|184758.3|7
1739440810000|2025-02-13 10:00:10|184854.6|184764.6|184852|184762|184855|184765|184851|184761|6
1739440820000|2025-02-13 10:00:20|184856.3|184766.3|184854.3|184764.3|184856.3|184766.3|184852.4|184762.4|5
1739440830000|2025-02-13 10:00:30|184857.9|184767.9|184855.6|184765.6|184860.8|184770.8|184852.5|184762.5|7
1739440840000|2025-02-13 10:00:40|184858.8|184768.8|184855.7|184765.7|184858.8|184768.8|184855.7|184765.7|2
1739440850000|2025-02-13 10:00:50|184852.6|184762.6|184852.6|184762.6|184852.6|184762.6|184852.6|184762.6|1
1739440860000|2025-02-13 10:01:00|184857|184767|184865.1|184775.1|184866.1|184776.1|184857|184767|7
1739440870000|2025-02-13 10:01:10|184861.7|184771.7|184840.3|184750.3|184861.7|184771.7|184835.1|184745.1|15
1739440880000|2025-02-13 10:01:20|184842.7|184752.7|184844.5|184754.5|184844.8|184754.8|184839.8|184749.8|7
1739440900000|2025-02-13 10:01:40|184854|184764|184854.7|184764.7|184862.6|184772.6|184843.9|184753.9|21
1739440910000|2025-02-13 10:01:50|184841.4|184751.4|184842.1|184752.1|184842.1|184752.1|184834.3|184744.3|13
1739440920000|2025-02-13 10:02:00|184846.4|184756.4|184884.1|184794.1|184887.8|184797.8|184846.4|184756.4|17
1739440930000|2025-02-13 10:02:10|184879.4|184789.4|184869.9|184779.9|184879.4|184789.4|184864.1|184774.1|6
1739440940000|2025-02-13 10:02:20|184866.3|184776.3|184867.9|184777.9|184869.4|184779.4|184864.7|184774.7|5
1739440950000|2025-02-13 10:02:30|184864.7|184774.7|184864.8|184774.8|184871.2|184781.2|184861.4|184771.4|9
1739440960000|2025-02-13 10:02:40|184870.3|184780.3|184870.3|184780.3|184870.3|184780.3|184870.3|184780.3|1
1739440970000|2025-02-13 10:02:50|184868.7|184778.7|184868.7|184778.7|184868.7|184778.7|184868.7|184778.7|1
1739440980000|2025-02-13 10:03:00|184872.2|184782.2|184872.2|184782.2|184872.2|184782.2|184872.2|184782.2|1
1739440990000|2025-02-13 10:03:10|184866.8|184776.8|184866.8|184776.8|184866.8|184776.8|184866.8|184776.8|1
1739441000000|2025-02-13 10:03:20|184871.8|184781.8|184871.8|184781.8|184871.8|184781.8|184871.8|184781.8|1
1739441010000|2025-02-13 10:03:30|184868.6|184778.6|184870.6|184780.6|184870.6|184780.6|184842.2|184752.2|4
1739441020000|2025-02-13 10:03:40|184867.3|184777.3|184866.4|184776.4|184870.8|184780.8|184848|184758|13
1739441030000|2025-02-13 10:03:50|184867.9|184777.9|184875.3|184785.3|184875.3|184785.3|184867.9|184777.9|3
1739441050000|2025-02-13 10:04:10|184870.3|184780.3|184856.4|184766.4|184895.9|184805.9|184850.1|184760.1|11
1739441060000|2025-02-13 10:04:20|184837.4|184747.4|184861.7|184771.7|184868.7|184778.7|184837.4|184747.4|7
1739441080000|2025-02-13 10:04:40|184868.6|184778.6|184871.5|184781.5|184876.8|184786.8|184868.6|184778.6|8
1739441090000|2025-02-13 10:04:50|184876.1|184786.1|184872.5|184782.5|184876.4|184786.4|184872.5|184782.5|4
1739441100000|2025-02-13 10:05:00|184876.4|184786.4|184884.6|184794.6|184888|184798|184876.4|184786.4|8
1739441110000|2025-02-13 10:05:10|184889.5|184799.5|184890.1|184800.1|184903|184813|184889.5|184799.5|8
1739441120000|2025-02-13 10:05:20|184897.8|184807.8|184878.9|184788.9|184898.4|184808.4|184874.1|184784.1|7
1739441130000|2025-02-13 10:05:30|184875.5|184785.5|184878.2|184788.2|184879.7|184789.7|184872.4|184782.4|4
1739441140000|2025-02-13 10:05:40|184875.2|184785.2|184878.7|184788.7|184878.7|184788.7|184875.2|184785.2|2
1739441160000|2025-02-13 10:06:00|184882.9|184792.9|184884.5|184794.5|184887.5|184797.5|184878|184788|5
1739441170000|2025-02-13 10:06:10|184887.5|184797.5|184887.5|184797.5|184887.5|184797.5|184887.5|184797.5|1
1739441180000|2025-02-13 10:06:20|184894.5|184804.5|184909.1|184819.1|184909.1|184819.1|184894.5|184804.5|7
1739441190000|2025-02-13 10:06:30|184903.6|184813.6|184903.6|184813.6|184903.6|184813.6|184903.6|184813.6|1
1739441200000|2025-02-13 10:06:40|184907|184817|184910.7|184820.7|184910.7|184820.7|184901.6|184811.6|4
1739441210000|2025-02-13 10:06:50|184906.6|184816.6|184922.5|184832.5|184936.1|184846.1|184906.6|184816.6|11
1739441220000|2025-02-13 10:07:00|184925.6|184835.6|184948.6|184858.6|184955.1|184865.1|184925.6|184835.6|12
1739441230000|2025-02-13 10:07:10|184955.5|184865.5|184950.9|184860.9|184960.1|184870.1|184950.9|184860.9|6
1739441240000|2025-02-13 10:07:20|184958.2|184868.2|184949.5|184859.5|184958.2|184868.2|184949.5|184859.5|4
1739441250000|2025-02-13 10:07:30|184937.1|184847.1|184932.7|184842.7|184940.1|184850.1|184932.7|184842.7|5
1739441260000|2025-02-13 10:07:40|184927.3|184837.3|184931.6|184841.6|184931.6|184841.6|184927.3|184837.3|2
1739441280000|2025-02-13 10:08:00|184934.6|184844.6|184927.5|184837.5|184934.6|184844.6|184920.5|184830.5|9
1739441290000|2025-02-13 10:08:10|184917.1|184827.1|184919.9|184829.9|184920|184830|184909.4|184819.4|7
1739441300000|2025-02-13 10:08:20|184921.9|184831.9|184921.9|184831.9|184921.9|184831.9|184921.9|184831.9|1
1739441310000|2025-02-13 10:08:30|184925|184835|184922.8|184832.8|184925|184835|184920.9|184830.9|5
1739441330000|2025-02-13 10:08:50|184924.6|184834.6|184913.6|184823.6|184924.6|184834.6|184909.3|184819.3|4
1739441340000|2025-02-13 10:09:00|184916|184826|184904|184814|184917|184827|184903.7|184813.7|12
1739441350000|2025-02-13 10:09:10|184907.5|184817.5|184915.2|184825.2|184918.3|184828.3|184907.5|184817.5|6
1739441360000|2025-02-13 10:09:20|184918.6|184828.6|184922.2|184832.2|184922.2|184832.2|184918.6|184828.6|2
1739441380000|2025-02-13 10:09:40|184923.8|184833.8|184923.8|184833.8|184923.8|184833.8|184923.8|184833.8|1
1739441390000|2025-02-13 10:09:50|184915.8|184825.8|184919.1|184829.1|184922.8|184832.8|184915.8|184825.8|4
1739441400000|2025-02-13 10:10:00|184912.6|184822.6|184903|184813|184912.6|184822.6|184896.4|184806.4|7
1739441410000|2025-02-13 10:10:10|184899.4|184809.4|184899.9|184809.9|184903.8|184813.8|184892.1|184802.1|10
1739441420000|2025-02-13 10:10:20|184904.2|184814.2|184901.3|184811.3|184904.2|184814.2|184896.2|184806.2|6
1739441430000|2025-02-13 10:10:30|184905.2|184815.2|184900.6|184810.6|184905.2|184815.2|184900.6|184810.6|2
1739441440000|2025-02-13 10:10:40|184902.4|184812.4|184902.5|184812.5|184906.7|184816.7|184888.9|184798.9|14
1739441450000|2025-02-13 10:10:50|184905.8|184815.8|184890.7|184800.7|184905.8|184815.8|184890.4|184800.4|5
1739441460000|2025-02-13 10:11:00|184893.7|184803.7|184893.7|184803.7|184893.7|184803.7|184893.7|184803.7|1
1739441470000|2025-02-13 10:11:10|184906.3|184816.3|184906.3|184816.3|184906.3|184816.3|184906.3|184816.3|1
1739441480000|2025-02-13 10:11:20|184908.3|184818.3|184904.1|184814.1|184908.3|184818.3|184904.1|184814.1|4
1739441490000|2025-02-13 10:11:30|184903.4|184813.4|184902.7|184812.7|184906.4|184816.4|184902.7|184812.7|3
1739441500000|2025-02-13 10:11:40|184904.8|184814.8|184903.5|184813.5|184904.8|184814.8|184903.5|184813.5|2
1739441510000|2025-02-13 10:11:50|184905.4|184815.4|184905.4|184815.4|184905.4|184815.4|184905.4|184815.4|1
1739441520000|2025-02-13 10:12:00|184902.6|184812.6|184925|184835|184925|184835|184901.8|184811.8|4
1739441530000|2025-02-13 10:12:10|184915.8|184825.8|184922.2|184832.2|184922.2|184832.2|184915.8|184825.8|3
1739441550000|2025-02-13 10:12:30|184917.9|184827.9|184894.7|184804.7|184917.9|184827.9|184886|184796|13
1739441560000|2025-02-13 10:12:40|184891.2|184801.2|184894.4|184804.4|184894.4|184804.4|184891.2|184801.2|2
1739441570000|2025-02-13 10:12:50|184880.7|184790.7|184875.3|184785.3|184884.6|184794.6|184866.6|184776.6|6
1739441580000|2025-02-13 10:13:00|184872.2|184782.2|184876.3|184786.3|184876.3|184786.3|184872.1|184782.1|4
1739441590000|2025-02-13 10:13:10|184871.4|184781.4|184864.1|184774.1|184871.4|184781.4|184860.2|184770.2|8
1739441600000|2025-02-13 10:13:20|184861.9|184771.9|184861.9|184771.9|184875.7|184785.7|184861.9|184771.9|6
1739441610000|2025-02-13 10:13:30|184863.7|184773.7|184870.5|184780.5|184872.4|184782.4|184861.9|184771.9|11
1739441620000|2025-02-13 10:13:40|184874.1|184784.1|184877.1|184787.1|184877.1|184787.1|184871|184781|3
1739441630000|2025-02-13 10:13:50|184880.8|184790.8|184885.4|184795.4|184885.4|184795.4|184880.8|184790.8|2
1739441640000|2025-02-13 10:14:00|184895.7|184805.7|184908.1|184818.1|184908.1|184818.1|184895.7|184805.7|6
1739441650000|2025-02-13 10:14:10|184900.3|184810.3|184891.3|184801.3|184903.9|184813.9|184879|184789|10
1739441660000|2025-02-13 10:14:20|184897|184807|184896|184806|184901.2|184811.2|184892.2|184802.2|10
1739441670000|2025-02-13 10:14:30|184896.2|184806.2|184894.4|184804.4|184896.2|184806.2|184888.1|184798.1|6
1739441680000|2025-02-13 10:14:40|184897.1|184807.1|184898.4|184808.4|184899|184809|184885.8|184795.8|7
1739441690000|2025-02-13 10:14:50|184891.8|184801.8|184897.5|184807.5|184900|184810|184885.3|184795.3|11
1739441700000|2025-02-13 10:15:00|184900|184810|184903.6|184813.6|184903.6|184813.6|184900|184810|3
1739441710000|2025-02-13 10:15:10|184905.4|184815.4|184906.9|184816.9|184906.9|184816.9|184905.4|184815.4|2
1739441720000|2025-02-13 10:15:20|184907.1|184817.1|184919.4|184829.4|184919.4|184829.4|184907.1|184817.1|4
1739441740000|2025-02-13 10:15:40|184914.1|184824.1|184920.3|184830.3|184920.3|184830.3|184914.1|184824.1|4
1739441750000|2025-02-13 10:15:50|184917.7|184827.7|184917.7|184827.7|184917.7|184827.7|184917.7|184827.7|1
1739441760000|2025-02-13 10:16:00|184920.9|184830.9|184916.5|184826.5|184920.9|184830.9|184916.5|184826.5|2
1739441770000|2025-02-13 10:16:10|184920.1|184830.1|184920.1|184830.1|184920.1|184830.1|184920.1|184830.1|1
1739441790000|2025-02-13 10:16:30|184923.6|184833.6|184923.6|184833.6|184923.6|184833.6|184923.6|184833.6|1
1739441810000|2025-02-13 10:16:50|184917.7|184827.7|184910.9|184820.9|184917.7|184827.7|184907.5|184817.5|3
1739441820000|2025-02-13 10:17:00|184913.4|184823.4|184894.7|184804.7|184913.8|184823.8|184887.4|184797.4|9
1739441830000|2025-02-13 10:17:10|184899.3|184809.3|184911.1|184821.1|184914.4|184824.4|184899.3|184809.3|9
1739441850000|2025-02-13 10:17:30|184905.6|184815.6|184909.4|184819.4|184909.4|184819.4|184905.6|184815.6|2
1739441880000|2025-02-13 10:18:00|184913.2|184823.2|184912.6|184822.6|184913.2|184823.2|184909.4|184819.4|3
1739441890000|2025-02-13 10:18:10|184917.3|184827.3|184919.1|184829.1|184919.1|184829.1|184912.3|184822.3|4
1739441900000|2025-02-13 10:18:20|184912.3|184822.3|184920.4|184830.4|184920.5|184830.5|184903.2|184813.2|14
1739441910000|2025-02-13 10:18:30|184914.4|184824.4|184914.5|184824.5|184914.5|184824.5|184911.3|184821.3|3
1739441920000|2025-02-13 10:18:40|184909.1|184819.1|184909.1|184819.1|184909.1|184819.1|184909.1|184819.1|1
1739441930000|2025-02-13 10:18:50|184913.6|184823.6|184914.4|184824.4|184914.4|184824.4|184909.3|184819.3|3
1739441940000|2025-02-13 10:19:00|184917.9|184827.9|184921.8|184831.8|184921.8|184831.8|184917.9|184827.9|2
1739441950000|2025-02-13 10:19:10|184918.6|184828.6|184906.6|184816.6|184918.6|184828.6|184906.6|184816.6|3
1739441960000|2025-02-13 10:19:20|184912.3|184822.3|184912.1|184822.1|184912.3|184822.3|184908.8|184818.8|3
1739441970000|2025-02-13 10:19:30|184905.4|184815.4|184902.7|184812.7|184909.5|184819.5|184901.4|184811.4|4
1739441980000|2025-02-13 10:19:40|184896.1|184806.1|184876.7|184786.7|184896.1|184806.1|184876.7|184786.7|3
1739442000000|2025-02-13 10:20:00|184870.7|184780.7|184869.8|184779.8|184876.2|184786.2|184869.3|184779.3|7
1739442010000|2025-02-13 10:20:10|184867.6|184777.6|184913.4|184823.4|184922.9|184832.9|184867.3|184777.3|12
1739442020000|2025-02-13 10:20:20|184915.3|184825.3|184908.5|184818.5|184915.3|184825.3|184908.5|184818.5|3
1739442030000|2025-02-13 10:20:30|184911.6|184821.6|184909.8|184819.8|184911.6|184821.6|184905.5|184815.5|3
1739442040000|2025-02-13 10:20:40|184907.8|184817.8|184906.4|184816.4|184907.8|184817.8|184906.4|184816.4|2
1739442050000|2025-02-13 10:20:50|184908.3|184818.3|184920.4|184830.4|184920.4|184830.4|184908.3|184818.3|10
1739442060000|2025-02-13 10:21:00|184924.8|184834.8|184924.1|184834.1|184924.8|184834.8|184921.1|184831.1|3
1739442070000|2025-02-13 10:21:10|184927.7|184837.7|184927.7|184837.7|184927.7|184837.7|184923.3|184833.3|7
1739442080000|2025-02-13 10:21:20|184929.7|184839.7|184935.2|184845.2|184948.7|184858.7|184929.7|184839.7|7
1739442090000|2025-02-13 10:21:30|184936.2|184846.2|184927|184837|184936.2|184846.2|184921.7|184831.7|5
1739442100000|2025-02-13 10:21:40|184923.2|184833.2|184925|184835|184925|184835|184923.2|184833.2|2
1739442110000|2025-02-13 10:21:50|184926.8|184836.8|184926.8|184836.8|184926.8|184836.8|184926.8|184836.8|1
1739442120000|2025-02-13 10:22:00|184928|184838|184929.9|184839.9|184929.9|184839.9|184927.5|184837.5|4
1739442130000|2025-02-13 10:22:10|184932.2|184842.2|184938.9|184848.9|184938.9|184848.9|184925.2|184835.2|6
1739442140000|2025-02-13 10:22:20|184942.6|184852.6|184945|184855|184945|184855|184941.7|184851.7|3
1739442150000|2025-02-13 10:22:30|184941.1|184851.1|184941|184851|184944.7|184854.7|184941|184851|3
1739442160000|2025-02-13 10:22:40|184935.4|184845.4|184927.6|184837.6|184935.4|184845.4|184925.7|184835.7|3
1739442180000|2025-02-13 10:23:00|184926.9|184836.9|184928.8|184838.8|184928.8|184838.8|184926.9|184836.9|2
1739442190000|2025-02-13 10:23:10|184930.8|184840.8|184931.4|184841.4|184942.7|184852.7|184930.8|184840.8|9
1739442200000|2025-02-13 10:23:20|184927.8|184837.8|184932.1|184842.1|184932.1|184842.1|184927.8|184837.8|3
1739442210000|2025-02-13 10:23:30|184936.7|184846.7|184940.7|184850.7|184940.7|184850.7|184936.7|184846.7|2
1739442220000|2025-02-13 10:23:40|184938.8|184848.8|184940.9|184850.9|184940.9|184850.9|184936.6|184846.6|4
1739442240000|2025-02-13 10:24:00|184936|184846|184935.7|184845.7|184936|184846|184910.4|184820.4|9
1739442250000|2025-02-13 10:24:10|184931.5|184841.5|184933.3|184843.3|184935.5|184845.5|184927.7|184837.7|7
1739442260000|2025-02-13 10:24:20|184934.4|184844.4|184933.6|184843.6|184937.1|184847.1|184930.7|184840.7|7
1739442270000|2025-02-13 10:24:30|184931.4|184841.4|184923.2|184833.2|184933.6|184843.6|184921.3|184831.3|7
1739442280000|2025-02-13 10:24:40|184925.2|184835.2|184922.9|184832.9|184925.2|184835.2|184922.9|184832.9|2
1739442290000|2025-02-13 10:24:50|184925.1|184835.1|184924.6|184834.6|184927|184837|184924.6|184834.6|4
1739442300000|2025-02-13 10:25:00|184926.8|184836.8|184937.8|184847.8|184942.8|184852.8|184926.8|184836.8|6
1739442310000|2025-02-13 10:25:10|184935.2|184845.2|184928.5|184838.5|184935.2|184845.2|184925.3|184835.3|8
1739442330000|2025-02-13 10:25:30|184920.9|184830.9|184917.7|184827.7|184920.9|184830.9|184913.5|184823.5|5
1739442360000|2025-02-13 10:26:00|184914.1|184824.1|184918.2|184828.2|184918.2|184828.2|184910.1|184820.1|4
1739442370000|2025-02-13 10:26:10|184921.5|184831.5|184940.7|184850.7|184940.9|184850.9|184921.5|184831.5|7
1739442380000|2025-02-13 10:26:20|184936.8|184846.8|184935.5|184845.5|184940.8|184850.8|184927.2|184837.2|5
1739442390000|2025-02-13 10:26:30|184934.2|184844.2|184937.8|184847.8|184938|184848|184933.1|184843.1|8
1739442400000|2025-02-13 10:26:40|184935.2|184845.2|184933.6|184843.6|184935.2|184845.2|184933.6|184843.6|2
1739442410000|2025-02-13 10:26:50|184941.3|184851.3|184925.9|184835.9|184941.3|184851.3|184925.9|184835.9|4
1739442420000|2025-02-13 10:27:00|184922|184832|184917.3|184827.3|184922|184832|184910.3|184820.3|6
1739442430000|2025-02-13 10:27:10|184919.3|184829.3|184937.2|184847.2|184937.2|184847.2|184919.3|184829.3|3
1739442440000|2025-02-13 10:27:20|184939.3|184849.3|184924.5|184834.5|184939.3|184849.3|184924.5|184834.5|4
1739442450000|2025-02-13 10:27:30|184915.9|184825.9|184913.2|184823.2|184915.9|184825.9|184913.2|184823.2|4
1739442460000|2025-02-13 10:27:40|184920.5|184830.5|184910.5|184820.5|184920.5|184830.5|184910.5|184820.5|4
1739442470000|2025-02-13 10:27:50|184907.9|184817.9|184907.9|184817.9|184907.9|184817.9|184907.9|184817.9|1
1739442480000|2025-02-13 10:28:00|184906.1|184816.1|184906.1|184816.1|184906.1|184816.1|184906.1|184816.1|1
1739442490000|2025-02-13 10:28:10|184903|184813|184901.3|184811.3|184903|184813|184898.9|184808.9|4
1739442500000|2025-02-13 10:28:20|184904.4|184814.4|184903.7|184813.7|184904.4|184814.4|184901.6|184811.6|3
1739442510000|2025-02-13 10:28:30|184906.5|184816.5|184904.6|184814.6|184906.5|184816.5|184904.6|184814.6|2
1739442520000|2025-02-13 10:28:40|184906.6|184816.6|184913.2|184823.2|184913.2|184823.2|184906.6|184816.6|2
1739442530000|2025-02-13 10:28:50|184911.3|184821.3|184911.3|184821.3|184911.3|184821.3|184911.3|184821.3|1
1739442540000|2025-02-13 10:29:00|184912.8|184822.8|184907.9|184817.9|184912.8|184822.8|184907.9|184817.9|3
1739442560000|2025-02-13 10:29:20|184910.5|184820.5|184912.5|184822.5|184912.5|184822.5|184910.5|184820.5|2
1739442570000|2025-02-13 10:29:30|184914.3|184824.3|184915.1|184825.1|184918.3|184828.3|184914.3|184824.3|4
1739442580000|2025-02-13 10:29:40|184922.3|184832.3|184926.8|184836.8|184926.8|184836.8|184920.8|184830.8|5
1739442590000|2025-02-13 10:29:50|184916.6|184826.6|184917|184827|184917|184827|184908.1|184818.1|3
1739442610000|2025-02-13 10:30:10|184925.1|184835.1|184925.1|184835.1|184925.1|184835.1|184925.1|184835.1|1
1739442620000|2025-02-13 10:30:20|184932.7|184842.7|184918.2|184828.2|184933.1|184843.1|184918.2|184828.2|3
1739442630000|2025-02-13 10:30:30|184929.5|184839.5|184927.4|184837.4|184929.5|184839.5|184927.4|184837.4|2
1739442640000|2025-02-13 10:30:40|184929.5|184839.5|184929.5|184839.5|184929.5|184839.5|184929.5|184839.5|1
1739442650000|2025-02-13 10:30:50|184924.7|184834.7|184924.9|184834.9|184924.9|184834.9|184924.7|184834.7|2
1739442660000|2025-02-13 10:31:00|184930.9|184840.9|184921.1|184831.1|184930.9|184840.9|184921.1|184831.1|3
1739442670000|2025-02-13 10:31:10|184908|184818|184908|184818|184908|184818|184908|184818|1
1739442680000|2025-02-13 10:31:20|184900.4|184810.4|184907.1|184817.1|184907.1|184817.1|184900.4|184810.4|2
1739442690000|2025-02-13 10:31:30|184893.6|184803.6|184901.7|184811.7|184901.7|184811.7|184893.6|184803.6|2
1739442700000|2025-02-13 10:31:40|184893.9|184803.9|184829.1|184739.1|184894.4|184804.4|184818.9|184728.9|9
1739442710000|2025-02-13 10:31:50|184825.3|184735.3|184825.3|184735.3|184825.3|184735.3|184825.3|184735.3|1
1739442720000|2025-02-13 10:32:00|184839.3|184749.3|184829.2|184739.2|184839.3|184749.3|184823.2|184733.2|4
1739442730000|2025-02-13 10:32:10|184833.7|184743.7|184840.8|184750.8|184849.5|184759.5|184833.7|184743.7|5
1739442740000|2025-02-13 10:32:20|184836.4|184746.4|184829.3|184739.3|184836.4|184746.4|184825.1|184735.1|6
1739442760000|2025-02-13 10:32:40|184824.9|184734.9|184809.4|184719.4|184824.9|184734.9|184802.3|184712.3|8
1739442770000|2025-02-13 10:32:50|184814.5|184724.5|184819.4|184729.4|184819.4|184729.4|184814.5|184724.5|2
1739442780000|2025-02-13 10:33:00|184811.2|184721.2|184814.3|184724.3|184817.4|184727.4|184807.7|184717.7|7
1739442790000|2025-02-13 10:33:10|184819.2|184729.2|184858|184768|184858|184768|184819.2|184729.2|9
1739442800000|2025-02-13 10:33:20|184862|184772|184846.1|184756.1|184862|184772|184846.1|184756.1|3
1739442810000|2025-02-13 10:33:30|184842.3|184752.3|184842.3|184752.3|184842.3|184752.3|184842.3|184752.3|1
1739442830000|2025-02-13 10:33:50|184846.3|184756.3|184846.3|184756.3|184846.3|184756.3|184846.3|184756.3|1
1739442840000|2025-02-13 10:34:00|184851.2|184761.2|184851.2|184761.2|184851.2|184761.2|184851.2|184761.2|1
1739442850000|2025-02-13 10:34:10|184854.8|184764.8|184855.9|184765.9|184858.1|184768.1|184847.8|184757.8|14
1739442860000|2025-02-13 10:34:20|184852.6|184762.6|184852.6|184762.6|184852.6|184762.6|184852.6|184762.6|1
1739442880000|2025-02-13 10:34:40|184858.3|184768.3|184895.4|184805.4|184909.1|184819.1|184858.3|184768.3|14
1739442890000|2025-02-13 10:34:50|184898.2|184808.2|184905|184815|184905|184815|184893.3|184803.3|11
1739442900000|2025-02-13 10:35:00|184907.3|184817.3|184958.9|184868.9|184961|184871|184907.3|184817.3|12
1739442910000|2025-02-13 10:35:10|184953.1|184863.1|184962.3|184872.3|184964.3|184874.3|184953.1|184863.1|4
1739442920000|2025-02-13 10:35:20|184960.2|184870.2|184926.7|184836.7|184960.2|184870.2|184926.7|184836.7|10
1739442930000|2025-02-13 10:35:30|184925|184835|184914.7|184824.7|184925|184835|184914.6|184824.6|10
1739442940000|2025-02-13 10:35:40|184917.1|184827.1|184918.7|184828.7|184918.7|184828.7|184914.9|184824.9|4
1739442950000|2025-02-13 10:35:50|184914.2|184824.2|184916.1|184826.1|184919.9|184829.9|184914.2|184824.2|4
1739442960000|2025-02-13 10:36:00|184918.2|184828.2|184916.1|184826.1|184918.2|184828.2|184916.1|184826.1|4
1739442970000|2025-02-13 10:36:10|184915.1|184825.1|184919.4|184829.4|184919.4|184829.4|184912.9|184822.9|5
1739442980000|2025-02-13 10:36:20|184917.6|184827.6|184915.5|184825.5|184917.6|184827.6|184913.6|184823.6|4
1739442990000|2025-02-13 10:36:30|184921.7|184831.7|184923.7|184833.7|184923.7|184833.7|184920.9|184830.9|4
1739443000000|2025-02-13 10:36:40|184920.2|184830.2|184921.1|184831.1|184922.2|184832.2|184920.2|184830.2|3
1739443010000|2025-02-13 10:36:50|184918.8|184828.8|184896.3|184806.3|184918.8|184828.8|184896.3|184806.3|10
1739443020000|2025-02-13 10:37:00|184901.6|184811.6|184902.6|184812.6|184902.6|184812.6|184893.9|184803.9|5
1739443030000|2025-02-13 10:37:10|184897.4|184807.4|184899.5|184809.5|184899.5|184809.5|184892.9|184802.9|3
1739443040000|2025-02-13 10:37:20|184894|184804|184899.7|184809.7|184899.7|184809.7|184894|184804|2
1739443050000|2025-02-13 10:37:30|184897.3|184807.3|184899.2|184809.2|184899.2|184809.2|184896|184806|4
1739443060000|2025-02-13 10:37:40|184896.3|184806.3|184899.5|184809.5|184899.5|184809.5|184896.3|184806.3|2
1739443070000|2025-02-13 10:37:50|184895.6|184805.6|184898.4|184808.4|184898.6|184808.6|184895.5|184805.5|4
1739443080000|2025-02-13 10:38:00|184901.3|184811.3|184901.4|184811.4|184901.4|184811.4|184896.4|184806.4|3
1739443090000|2025-02-13 10:38:10|184895.6|184805.6|184869.3|184779.3|184895.6|184805.6|184863.5|184773.5|7
1739443100000|2025-02-13 10:38:20|184870.2|184780.2|184866.6|184776.6|184870.2|184780.2|184860.9|184770.9|3
1739443110000|2025-02-13 10:38:30|184861.1|184771.1|184861|184771|184861.1|184771.1|184851.2|184761.2|4
1739443120000|2025-02-13 10:38:40|184865.2|184775.2|184865.2|184775.2|184865.2|184775.2|184865.2|184775.2|1
1739443130000|2025-02-13 10:38:50|184860|184770|184860|184770|184860|184770|184860|184770|1
1739443140000|2025-02-13 10:39:00|184857.5|184767.5|184898.3|184808.3|184901.1|184811.1|184857.5|184767.5|11
1739443150000|2025-02-13 10:39:10|184900.9|184810.9|184908.3|184818.3|184909.1|184819.1|184900.7|184810.7|6
1739443160000|2025-02-13 10:39:20|184910.5|184820.5|184917.4|184827.4|184929.3|184839.3|184903.6|184813.6|8
1739443170000|2025-02-13 10:39:30|184924.6|184834.6|184918.7|184828.7|184924.6|184834.6|184918.7|184828.7|2
1739443180000|2025-02-13 10:39:40|184928.3|184838.3|184928.3|184838.3|184928.3|184838.3|184928.3|184838.3|1
1739443190000|2025-02-13 10:39:50|184942.8|184852.8|184930.2|184840.2|184942.8|184852.8|184925.1|184835.1|4
1739443200000|2025-02-13 10:40:00|184933.8|184843.8|184942.2|184852.2|184942.2|184852.2|184933.8|184843.8|5
1739443210000|2025-02-13 10:40:10|184938|184848|184942.4|184852.4|184942.4|184852.4|184938|184848|2
1739443230000|2025-02-13 10:40:30|184935.7|184845.7|184927.6|184837.6|184935.7|184845.7|184922.4|184832.4|3
1739443240000|2025-02-13 10:40:40|184920.6|184830.6|184923.6|184833.6|184923.6|184833.6|184909.3|184819.3|5
1739443250000|2025-02-13 10:40:50|184917|184827|184914.3|184824.3|184917.7|184827.7|184910.3|184820.3|7
1739443270000|2025-02-13 10:41:10|184920.7|184830.7|184920.7|184830.7|184920.7|184830.7|184920.7|184830.7|1
1739443280000|2025-02-13 10:41:20|184916.8|184826.8|184917.9|184827.9|184920.7|184830.7|184911.7|184821.7|4
1739443290000|2025-02-13 10:41:30|184913.1|184823.1|184913.1|184823.1|184913.1|184823.1|184913.1|184823.1|1
1739443300000|2025-02-13 10:41:40|184918.8|184828.8|184915.3|184825.3|184918.8|184828.8|184907.5|184817.5|5
1739443310000|2025-02-13 10:41:50|184917.9|184827.9|184919.8|184829.8|184919.8|184829.8|184917.9|184827.9|2
1739443320000|2025-02-13 10:42:00|184924.3|184834.3|184926.4|184836.4|184926.4|184836.4|184924.3|184834.3|2
1739443340000|2025-02-13 10:42:20|184928.5|184838.5|184928.5|184838.5|184928.5|184838.5|184928.5|184838.5|1
1739443350000|2025-02-13 10:42:30|184930.4|184840.4|184946|184856|184948.1|184858.1|184930.4|184840.4|3
1739443360000|2025-02-13 10:42:40|184944.1|184854.1|184930.4|184840.4|184944.1|184854.1|184923.8|184833.8|9
1739443370000|2025-02-13 10:42:50|184932.6|184842.6|184928.6|184838.6|184934.7|184844.7|184928.6|184838.6|3
1739443380000|2025-02-13 10:43:00|184924.3|184834.3|184912.8|184822.8|184924.3|184834.3|184907.3|184817.3|7
1739443400000|2025-02-13 10:43:20|184914.9|184824.9|184911.2|184821.2|184915.4|184825.4|184911.2|184821.2|5
1739443410000|2025-02-13 10:43:30|184916.1|184826.1|184919.6|184829.6|184919.6|184829.6|184916.1|184826.1|2
1739443420000|2025-02-13 10:43:40|184923.2|184833.2|184925.2|184835.2|184925.2|184835.2|184923.2|184833.2|2
1739443430000|2025-02-13 10:43:50|184923.6|184833.6|184923.6|184833.6|184923.6|184833.6|184923.6|184833.6|1
1739443450000|2025-02-13 10:44:10|184925.9|184835.9|184922.8|184832.8|184925.9|184835.9|184919.8|184829.8|3
1739443460000|2025-02-13 10:44:20|184915.7|184825.7|184919.7|184829.7|184919.7|184829.7|184915.7|184825.7|2
1739443490000|2025-02-13 10:44:50|184922.2|184832.2|184917.5|184827.5|184924.5|184834.5|184917.5|184827.5|5
1739443500000|2025-02-13 10:45:00|184922.3|184832.3|184922.3|184832.3|184922.3|184832.3|184922.3|184832.3|1
1739443510000|2025-02-13 10:45:10|184924.6|184834.6|184924.6|184834.6|184924.6|184834.6|184924.6|184834.6|1
1739443520000|2025-02-13 10:45:20|184922|184832|184921.4|184831.4|184922|184832|184919.5|184829.5|3
1739443530000|2025-02-13 10:45:30|184923.4|184833.4|184924|184834|184924|184834|184921.1|184831.1|3
1739443550000|2025-02-13 10:45:50|184921.9|184831.9|184921.9|184831.9|184921.9|184831.9|184919.8|184829.8|3
1739443560000|2025-02-13 10:46:00|184918.8|184828.8|184914.6|184824.6|184918.8|184828.8|184911.8|184821.8|3
1739443570000|2025-02-13 10:46:10|184906.3|184816.3|184911.6|184821.6|184911.6|184821.6|184906.3|184816.3|2
1739443590000|2025-02-13 10:46:30|184908.3|184818.3|184895.1|184805.1|184909.9|184819.9|184891.9|184801.9|9
1739443600000|2025-02-13 10:46:40|184895.2|184805.2|184902.7|184812.7|184902.7|184812.7|184893.3|184803.3|5
1739443610000|2025-02-13 10:46:50|184905.5|184815.5|184905.5|184815.5|184905.5|184815.5|184905.5|184815.5|1
1739443620000|2025-02-13 10:47:00|184908.7|184818.7|184904.8|184814.8|184908.7|184818.7|184904.8|184814.8|2
1739443640000|2025-02-13 10:47:20|184901.7|184811.7|184901.3|184811.3|184901.7|184811.7|184898.5|184808.5|3
1739443650000|2025-02-13 10:47:30|184898.7|184808.7|184898.5|184808.5|184901.7|184811.7|184898.5|184808.5|5
1739443660000|2025-02-13 10:47:40|184902.3|184812.3|184904.4|184814.4|184904.4|184814.4|184902.3|184812.3|2
1739443670000|2025-02-13 10:47:50|184902.9|184812.9|184902.9|184812.9|184902.9|184812.9|184902.9|184812.9|1
1739443690000|2025-02-13 10:48:10|184907.8|184817.8|184907.8|184817.8|184907.8|184817.8|184907.8|184817.8|1
1739443710000|2025-02-13 10:48:30|184910|184820|184903.7|184813.7|184910|184820|184903.7|184813.7|3
1739443720000|2025-02-13 10:48:40|184905.9|184815.9|184905.9|184815.9|184905.9|184815.9|184905.9|184815.9|1
1739443730000|2025-02-13 10:48:50|184908.1|184818.1|184908.1|184818.1|184908.1|184818.1|184908.1|184818.1|1
1739443740000|2025-02-13 10:49:00|184906.3|184816.3|184906.3|184816.3|184906.3|184816.3|184906.3|184816.3|1
1739443750000|2025-02-13 10:49:10|184908.6|184818.6|184911.5|184821.5|184911.5|184821.5|184905|184815|4
1739443760000|2025-02-13 10:49:20|184913.9|184823.9|184917.7|184827.7|184917.7|184827.7|184913.9|184823.9|3
1739443790000|2025-02-13 10:49:50|184918|184828|184927.8|184837.8|184927.8|184837.8|184918|184828|2
1739443800000|2025-02-13 10:50:00|184935.4|184845.4|184965.5|184875.5|184967.1|184877.1|184935.4|184845.4|17
1739443810000|2025-02-13 10:50:10|184967.8|184877.8|184959.8|184869.8|184974.7|184884.7|184959.8|184869.8|14
1739443820000|2025-02-13 10:50:20|184964|184874|184964.7|184874.7|184968.2|184878.2|184963.3|184873.3|10
1739443830000|2025-02-13 10:50:30|184966.7|184876.7|184994.7|184904.7|185004.8|184914.8|184966.7|184876.7|10
1739443840000|2025-02-13 10:50:40|184989.5|184899.5|184985.5|184895.5|184989.5|184899.5|184985.5|184895.5|2
1739443860000|2025-02-13 10:51:00|184989.2|184899.2|184987.4|184897.4|184989.2|184899.2|184987.4|184897.4|2
1739443870000|2025-02-13 10:51:10|184985.6|184895.6|184988.4|184898.4|184988.4|184898.4|184985.6|184895.6|2
1739443880000|2025-02-13 10:51:20|184993|184903|184991.3|184901.3|184993|184903|184991.3|184901.3|2
1739443890000|2025-02-13 10:51:30|184995.1|184905.1|184997.6|184907.6|184997.6|184907.6|184994.8|184904.8|4
1739443900000|2025-02-13 10:51:40|184996.6|184906.6|185001.6|184911.6|185001.6|184911.6|184996.6|184906.6|3
1739443910000|2025-02-13 10:51:50|185016.5|184926.5|185014.3|184924.3|185017.7|184927.7|185012.3|184922.3|8
1739443920000|2025-02-13 10:52:00|185011|184921|184999.3|184909.3|185011|184921|184999.3|184909.3|2
1739443930000|2025-02-13 10:52:10|185001.5|184911.5|185003.6|184913.6|185003.8|184913.8|185001.5|184911.5|3
1739443940000|2025-02-13 10:52:20|185006.6|184916.6|185003.7|184913.7|185011.3|184921.3|185001.2|184911.2|4
1739443950000|2025-02-13 10:52:30|185001.2|184911.2|185003.8|184913.8|185003.8|184913.8|185001.2|184911.2|2
1739443990000|2025-02-13 10:53:10|185002.7|184912.7|185016.2|184926.2|185018.6|184928.6|185002.7|184912.7|4
1739444000000|2025-02-13 10:53:20|185018.2|184928.2|185018.3|184928.3|185020.4|184930.4|185018.2|184928.2|3
1739444010000|2025-02-13 10:53:30|185020.4|184930.4|185016.8|184926.8|185020.4|184930.4|185016.8|184926.8|4
1739444020000|2025-02-13 10:53:40|185023.1|184933.1|185023.8|184933.8|185029|184939|185021|184931|9
1739444030000|2025-02-13 10:53:50|185026.1|184936.1|185021.7|184931.7|185026.1|184936.1|185021.7|184931.7|2
1739444040000|2025-02-13 10:54:00|185025.4|184935.4|185041.3|184951.3|185053|184963|185025.4|184935.4|4
1739444050000|2025-02-13 10:54:10|185052.8|184962.8|185046.6|184956.6|185055.1|184965.1|185046.6|184956.6|3
1739444060000|2025-02-13 10:54:20|185048.1|184958.1|185051.1|184961.1|185053.2|184963.2|185048.1|184958.1|4
1739444070000|2025-02-13 10:54:30|185048.6|184958.6|185052.5|184962.5|185052.5|184962.5|185048.6|184958.6|3
1739444080000|2025-02-13 10:54:40|185050.7|184960.7|185050.7|184960.7|185050.7|184960.7|185050.7|184960.7|1
1739444090000|2025-02-13 10:54:50|185047.8|184957.8|185014.3|184924.3|185047.8|184957.8|185013.3|184923.3|9
1739444100000|2025-02-13 10:55:00|185011.9|184921.9|184982.6|184892.6|185011.9|184921.9|184978.4|184888.4|11
1739444110000|2025-02-13 10:55:10|184983.8|184893.8|184986.9|184896.9|184986.9|184896.9|184981.8|184891.8|9
1739444120000|2025-02-13 10:55:20|184982.5|184892.5|184984.8|184894.8|184986.8|184896.8|184982.5|184892.5|6
1739444130000|2025-02-13 10:55:30|184982|184892|184986|184896|184986|184896|184982|184892|2
1739444140000|2025-02-13 10:55:40|184990.1|184900.1|184986.5|184896.5|184990.1|184900.1|184986.5|184896.5|4
1739444150000|2025-02-13 10:55:50|184990.1|184900.1|184986.5|184896.5|184990.1|184900.1|184984.6|184894.6|7
1739444160000|2025-02-13 10:56:00|184983.9|184893.9|184988.7|184898.7|184988.7|184898.7|184983.9|184893.9|2
1739444170000|2025-02-13 10:56:10|184984|184894|184985.1|184895.1|184985.1|184895.1|184976.2|184886.2|7
1739444180000|2025-02-13 10:56:20|184982.1|184892.1|184986.9|184896.9|184986.9|184896.9|184982.1|184892.1|6
1739444190000|2025-02-13 10:56:30|184990.5|184900.5|184996.4|184906.4|184996.4|184906.4|184990.5|184900.5|5
1739444210000|2025-02-13 10:56:50|184999|184909|184982|184892|185020.1|184930.1|184978.7|184888.7|12
1739444220000|2025-02-13 10:57:00|184980.1|184890.1|184990.6|184900.6|184994.5|184904.5|184975.6|184885.6|9
1739444230000|2025-02-13 10:57:10|184993.4|184903.4|184994.2|184904.2|184999|184909|184992.1|184902.1|5
1739444240000|2025-02-13 10:57:20|184996.4|184906.4|184997.5|184907.5|184999.1|184909.1|184993.8|184903.8|7
1739444250000|2025-02-13 10:57:30|184996|184906|184999.1|184909.1|184999.1|184909.1|184996|184906|2
1739444260000|2025-02-13 10:57:40|184993.7|184903.7|185002.5|184912.5|185002.5|184912.5|184993.7|184903.7|6
1739444270000|2025-02-13 10:57:50|184998|184908|185000.9|184910.9|185000.9|184910.9|184998|184908|2
1739444280000|2025-02-13 10:58:00|184998.9|184908.9|184998|184908|184998.9|184908.9|184998|184908|2
1739444290000|2025-02-13 10:58:10|185005|184915|185006.5|184916.5|185006.5|184916.5|185003|184913|4
1739444300000|2025-02-13 10:58:20|185010.4|184920.4|185020.1|184930.1|185027.4|184937.4|185010.4|184920.4|17
1739444310000|2025-02-13 10:58:30|185018|184928|185020.1|184930.1|185020.3|184930.3|185015.7|184925.7|4
1739444320000|2025-02-13 10:58:40|185016.8|184926.8|185018.2|184928.2|185018.2|184928.2|185012.7|184922.7|3
1739444340000|2025-02-13 10:59:00|185023.7|184933.7|185022|184932|185023.7|184933.7|185018.2|184928.2|6
1739444350000|2025-02-13 10:59:10|185024|184934|185020.8|184930.8|185024|184934|185018.7|184928.7|4
1739444360000|2025-02-13 10:59:20|185023|184933|185023|184933|185023|184933|185023|184933|1
1739444370000|2025-02-13 10:59:30|185003.4|184913.4|185000.7|184910.7|185003.4|184913.4|184994.8|184904.8|5
1739444380000|2025-02-13 10:59:40|184998.8|184908.8|185002.6|184912.6|185004.9|184914.9|184998.8|184908.8|8
1739444390000|2025-02-13 10:59:50|184992.6|184902.6|184998.1|184908.1|184998.1|184908.1|184991.6|184901.6|7
1739444400000|2025-02-13 11:00:00|184995.7|184905.7|185025.3|184935.3|185025.3|184935.3|184991.8|184901.8|10
1739444410000|2025-02-13 11:00:10|185030.2|184940.2|184997.2|184907.2|185030.2|184940.2|184996.8|184906.8|8
1739444420000|2025-02-13 11:00:20|185000.3|184910.3|184999.8|184909.8|185002.7|184912.7|184997.1|184907.1|9
1739444430000|2025-02-13 11:00:30|184997|184907|185000.9|184910.9|185000.9|184910.9|184997|184907|4
1739444440000|2025-02-13 11:00:40|184999|184909|184997.5|184907.5|185000.9|184910.9|184987.7|184897.7|9
1739444450000|2025-02-13 11:00:50|184999.3|184909.3|185021|184931|185021|184931|184999.3|184909.3|7
1739444460000|2025-02-13 11:01:00|185019.6|184929.6|185021.2|184931.2|185021.2|184931.2|185016.8|184926.8|7
1739444470000|2025-02-13 11:01:10|185018.7|184928.7|185007.6|184917.6|185018.7|184928.7|185007.6|184917.6|5
1739444480000|2025-02-13 11:01:20|185012|184922|185014.9|184924.9|185017.6|184927.6|185008.5|184918.5|13
1739444490000|2025-02-13 11:01:30|185016.8|184926.8|185011.7|184921.7|185023.8|184933.8|185009|184919|14
1739444500000|2025-02-13 11:01:40|185012.8|184922.8|185014.9|184924.9|185014.9|184924.9|185011.6|184921.6|4
1739444510000|2025-02-13 11:01:50|185010.9|184920.9|184999|184909|185011.7|184921.7|184999|184909|6
1739444520000|2025-02-13 11:02:00|185000.9|184910.9|185000.7|184910.7|185002.1|184912.1|185000.7|184910.7|3
1739444530000|2025-02-13 11:02:10|185005|184915|185004.2|184914.2|185005|184915|185001.9|184911.9|6
1739444540000|2025-02-13 11:02:20|185006.2|184916.2|185008.4|184918.4|185008.4|184918.4|185006.2|184916.2|2
1739444550000|2025-02-13 11:02:30|185002.6|184912.6|185002.4|184912.4|185005.1|184915.1|184998.5|184908.5|4
1739444560000|2025-02-13 11:02:40|185000.6|184910.6|185000.6|184910.6|185000.6|184910.6|185000.6|184910.6|1
1739444580000|2025-02-13 11:03:00|185002.7|184912.7|185000.8|184910.8|185002.7|184912.7|185000.8|184910.8|2
1739444590000|2025-02-13 11:03:10|184998|184908|184973.9|184883.9|184998|184908|184971.6|184881.6|5
1739444600000|2025-02-13 11:03:20|184976|184886|184978.6|184888.6|184983.9|184893.9|184976|184886|5
1739444610000|2025-02-13 11:03:30|184980.4|184890.4|184983.4|184893.4|184983.4|184893.4|184980.4|184890.4|3
1739444620000|2025-02-13 11:03:40|184979.3|184889.3|184976.6|184886.6|184979.3|184889.3|184976.6|184886.6|2
1739444630000|2025-02-13 11:03:50|184975.8|184885.8|184983.5|184893.5|184987|184897|184975.8|184885.8|7
1739444640000|2025-02-13 11:04:00|184985.3|184895.3|184981|184891|184996.6|184906.6|184981|184891|14
1739444660000|2025-02-13 11:04:20|184982.9|184892.9|184978|184888|184982.9|184892.9|184978|184888|3
1739444670000|2025-02-13 11:04:30|184981.8|184891.8|184984.1|184894.1|184984.1|184894.1|184981.8|184891.8|2
1739444680000|2025-02-13 11:04:40|184982|184892|184982|184892|184982|184892|184982|184892|1
1739444690000|2025-02-13 11:04:50|184983.9|184893.9|184983.9|184893.9|184983.9|184893.9|184983.9|184893.9|1
1739444700000|2025-02-13 11:05:00|184997.8|184907.8|184997.8|184907.8|184997.8|184907.8|184997.8|184907.8|1
1739444710000|2025-02-13 11:05:10|184996|184906|184997.9|184907.9|184997.9|184907.9|184996|184906|2
1739444720000|2025-02-13 11:05:20|185005.9|184915.9|184999.7|184909.7|185005.9|184915.9|184996.2|184906.2|4
1739444730000|2025-02-13 11:05:30|184990.7|184900.7|184993.5|184903.5|184993.5|184903.5|184988.2|184898.2|4
1739444740000|2025-02-13 11:05:40|184989.6|184899.6|184999.9|184909.9|184999.9|184909.9|184983.8|184893.8|6
1739444760000|2025-02-13 11:06:00|185003|184913|185003|184913|185003|184913|185003|184913|1
1739444770000|2025-02-13 11:06:10|185001.7|184911.7|184974.4|184884.4|185001.7|184911.7|184971.7|184881.7|7
1739444780000|2025-02-13 11:06:20|184978.6|184888.6|184976.6|184886.6|184978.6|184888.6|184972.8|184882.8|7
1739444790000|2025-02-13 11:06:30|184974.4|184884.4|184976.3|184886.3|184976.3|184886.3|184974.4|184884.4|2
1739444800000|2025-02-13 11:06:40|184979.7|184889.7|184990.5|184900.5|184990.5|184900.5|184976.4|184886.4|7
1739444810000|2025-02-13 11:06:50|184990.4|184900.4|184981.6|184891.6|184990.4|184900.4|184979|184889|10
1739444820000|2025-02-13 11:07:00|184986.7|184896.7|184995.9|184905.9|184995.9|184905.9|184985.1|184895.1|4
1739444830000|2025-02-13 11:07:10|184988.7|184898.7|184999.7|184909.7|184999.7|184909.7|184988.7|184898.7|5
1739444840000|2025-02-13 11:07:20|184991.8|184901.8|184991.8|184901.8|184991.8|184901.8|184991.8|184901.8|1
1739444850000|2025-02-13 11:07:30|184988.2|184898.2|184991|184901|184991|184901|184988.2|184898.2|2
1739444860000|2025-02-13 11:07:40|184990.3|184900.3|184994.4|184904.4|184994.4|184904.4|184990|184900|3
1739444870000|2025-02-13 11:07:50|184989|184899|184964.2|184874.2|184989|184899|184964.2|184874.2|8
1739444880000|2025-02-13 11:08:00|184969.1|184879.1|184960.4|184870.4|184969.1|184879.1|184960.4|184870.4|7
1739444890000|2025-02-13 11:08:10|184962.4|184872.4|184943|184853|184964.3|184874.3|184931.5|184841.5|9
1739444900000|2025-02-13 11:08:20|184936.1|184846.1|184942.8|184852.8|184942.8|184852.8|184936.1|184846.1|3
1739444910000|2025-02-13 11:08:30|184946.7|184856.7|184977.9|184887.9|184988.2|184898.2|184944|184854|10
1739444920000|2025-02-13 11:08:40|184979.7|184889.7|184979.4|184889.4|184981.5|184891.5|184979.4|184889.4|3
1739444930000|2025-02-13 11:08:50|184981.3|184891.3|184978.1|184888.1|184981.3|184891.3|184972.9|184882.9|8
1739444940000|2025-02-13 11:09:00|184975.1|184885.1|184972.9|184882.9|184976.6|184886.6|184972.9|184882.9|3
1739444950000|2025-02-13 11:09:10|184975|184885|184975|184885|184975|184885|184975|184885|1
1739444960000|2025-02-13 11:09:20|184977.1|184887.1|184977.1|184887.1|184977.1|184887.1|184977.1|184887.1|1
1739444970000|2025-02-13 11:09:30|184978.9|184888.9|184980.7|184890.7|184980.7|184890.7|184978.9|184888.9|2
1739444980000|2025-02-13 11:09:40|184975.8|184885.8|184975.8|184885.8|184975.8|184885.8|184975.8|184885.8|1
1739445000000|2025-02-13 11:10:00|184973.1|184883.1|184975.5|184885.5|184975.5|184885.5|184970.6|184880.6|4
1739445010000|2025-02-13 11:10:10|184977.6|184887.6|184970.9|184880.9|184992.5|184902.5|184967|184877|8
1739445020000|2025-02-13 11:10:20|184972.8|184882.8|184958.3|184868.3|184972.8|184882.8|184955.7|184865.7|13
1739445030000|2025-02-13 11:10:30|184961.6|184871.6|184966.1|184876.1|184966.1|184876.1|184961.6|184871.6|5
1739445040000|2025-02-13 11:10:40|184962.3|184872.3|184977|184887|184978.2|184888.2|184958.3|184868.3|11
1739445050000|2025-02-13 11:10:50|184972.2|184882.2|184945.6|184855.6|184974.1|184884.1|184941.9|184851.9|12
1739445060000|2025-02-13 11:11:00|184944|184854|184941.3|184851.3|184944|184854|184938.6|184848.6|3
1739445070000|2025-02-13 11:11:10|184943.3|184853.3|184943.7|184853.7|184945.8|184855.8|184943.3|184853.3|3
1739445080000|2025-02-13 11:11:20|184946.2|184856.2|184948.3|184858.3|184948.3|184858.3|184946.2|184856.2|2
1739445100000|2025-02-13 11:11:40|184943.7|184853.7|184947.7|184857.7|184947.7|184857.7|184943.7|184853.7|3
1739445120000|2025-02-13 11:12:00|184947.1|184857.1|184952.2|184862.2|184952.2|184862.2|184947.1|184857.1|2
1739445130000|2025-02-13 11:12:10|184954.9|184864.9|184968.8|184878.8|184975.8|184885.8|184954.9|184864.9|14
1739445140000|2025-02-13 11:12:20|184966.7|184876.7|184967.7|184877.7|184967.7|184877.7|184959.3|184869.3|4
1739445150000|2025-02-13 11:12:30|184962.3|184872.3|184970.9|184880.9|184974.5|184884.5|184962.3|184872.3|8
1739445160000|2025-02-13 11:12:40|184964.8|184874.8|184926|184836|184970.9|184880.9|184920.5|184830.5|8
1739445170000|2025-02-13 11:12:50|184921.1|184831.1|184929|184839|184929|184839|184921.1|184831.1|2
1739445180000|2025-02-13 11:13:00|184927.3|184837.3|184931.5|184841.5|184931.8|184841.8|184927.3|184837.3|3
1739445190000|2025-02-13 11:13:10|184933.3|184843.3|184934.2|184844.2|184934.2|184844.2|184931.5|184841.5|3
1739445200000|2025-02-13 11:13:20|184926.4|184836.4|184930.8|184840.8|184930.8|184840.8|184926.4|184836.4|3
1739445210000|2025-02-13 11:13:30|184934.1|184844.1|184931.2|184841.2|184934.6|184844.6|184928.5|184838.5|5
1739445220000|2025-02-13 11:13:40|184930.9|184840.9|184929.5|184839.5|184930.9|184840.9|184925.5|184835.5|3
1739445230000|2025-02-13 11:13:50|184931.3|184841.3|184929.7|184839.7|184931.3|184841.3|184925|184835|4
1739445240000|2025-02-13 11:14:00|184934.5|184844.5|184872.4|184782.4|184934.5|184844.5|184851.9|184761.9|9
1739445250000|2025-02-13 11:14:10|184878.4|184788.4|184841|184751|184878.4|184788.4|184832.1|184742.1|20
1739445260000|2025-02-13 11:14:20|184839.7|184749.7|184836.7|184746.7|184839.7|184749.7|184825.9|184735.9|18
1739445270000|2025-02-13 11:14:30|184847|184757|184831.4|184741.4|184847|184757|184831.4|184741.4|14
1739445280000|2025-02-13 11:14:40|184833.3|184743.3|184862.2|184772.2|184862.4|184772.4|184833.3|184743.3|15
1739445290000|2025-02-13 11:14:50|184860.3|184770.3|184844|184754|184860.3|184770.3|184841.2|184751.2|11
1739445300000|2025-02-13 11:15:00|184849.5|184759.5|184855.6|184765.6|184868.2|184778.2|184849.5|184759.5|8
1739445310000|2025-02-13 11:15:10|184839.4|184749.4|184870.1|184780.1|184870.1|184780.1|184839.4|184749.4|7
1739445320000|2025-02-13 11:15:20|184872.1|184782.1|184874.9|184784.9|184877.2|184787.2|184871.2|184781.2|11
1739445330000|2025-02-13 11:15:30|184870.4|184780.4|184873.5|184783.5|184873.5|184783.5|184870.4|184780.4|2
1739445340000|2025-02-13 11:15:40|184872.6|184782.6|184874.5|184784.5|184874.5|184784.5|184872.2|184782.2|3
1739445350000|2025-02-13 11:15:50|184876.8|184786.8|184876.8|184786.8|184876.8|184786.8|184876.8|184786.8|1
1739445360000|2025-02-13 11:16:00|184881.7|184791.7|184883.6|184793.6|184894.7|184804.7|184872|184782|14
1739445370000|2025-02-13 11:16:10|184896.3|184806.3|184895.4|184805.4|184898.3|184808.3|184895.2|184805.2|5
1739445380000|2025-02-13 11:16:20|184897.6|184807.6|184897.6|184807.6|184897.6|184807.6|184897.6|184807.6|1
1739445390000|2025-02-13 11:16:30|184895.6|184805.6|184894.2|184804.2|184895.6|184805.6|184894.2|184804.2|2
1739445420000|2025-02-13 11:17:00|184896.1|184806.1|184894.8|184804.8|184896.1|184806.1|184891|184801|3
1739445430000|2025-02-13 11:17:10|184888|184798|184892.2|184802.2|184892.2|184802.2|184888|184798|2
1739445440000|2025-02-13 11:17:20|184895.6|184805.6|184895.4|184805.4|184895.6|184805.6|184895.4|184805.4|2
1739445450000|2025-02-13 11:17:30|184890.6|184800.6|184894.5|184804.5|184894.5|184804.5|184890.6|184800.6|2
1739445460000|2025-02-13 11:17:40|184896.5|184806.5|184896.5|184806.5|184896.5|184806.5|184896.5|184806.5|1
1739445470000|2025-02-13 11:17:50|184898|184808|184901.8|184811.8|184901.8|184811.8|184898|184808|4
1739445490000|2025-02-13 11:18:10|184897.5|184807.5|184900.4|184810.4|184900.4|184810.4|184897.5|184807.5|2
1739445500000|2025-02-13 11:18:20|184893.8|184803.8|184893.8|184803.8|184893.8|184803.8|184893.8|184803.8|1
1739445520000|2025-02-13 11:18:40|184891.9|184801.9|184893.4|184803.4|184893.4|184803.4|184887.5|184797.5|5
1739445550000|2025-02-13 11:19:10|184891|184801|184891|184801|184891|184801|184891|184801|1
1739445560000|2025-02-13 11:19:20|184891.2|184801.2|184891.2|184801.2|184891.2|184801.2|184891.2|184801.2|1
1739445610000|2025-02-13 11:20:10|184892.1|184802.1|184890.5|184800.5|184894.5|184804.5|184890.5|184800.5|4
1739445620000|2025-02-13 11:20:20|184882.5|184792.5|184843.4|184713.4|184891.1|184792.5|184843.4|184713.4|6
1739445630000|2025-02-13 11:20:30|184850.6|184720.6|184857.8|184727.8|184857.8|184727.8|184850.6|184720.6|2
1739445640000|2025-02-13 11:20:40|184865.1|184735.1|184857.9|184727.9|184865.2|184735.2|184857.9|184727.9|3
1739445650000|2025-02-13 11:20:50|184855.6|184725.6|184855.6|184725.6|184855.6|184725.6|184855.6|184725.6|1
1739445660000|2025-02-13 11:21:00|184843.5|184713.5|184843.5|184713.5|184843.5|184713.5|184843.5|184713.5|1
1739445680000|2025-02-13 11:21:20|184832.4|184702.4|184804.5|184674.5|184832.4|184702.4|184791.5|184661.5|12
1739445710000|2025-02-13 11:21:50|184792.2|184662.2|184803.7|184673.7|184803.7|184673.7|184792.2|184662.2|2
1739445720000|2025-02-13 11:22:00|184815.7|184685.7|184812.7|184682.7|184828.4|184698.4|184812.7|184682.7|4
1739445730000|2025-02-13 11:22:10|184823.9|184693.9|184812.6|184682.6|184823.9|184693.9|184812.6|184682.6|2
1739445770000|2025-02-13 11:22:50|184818.7|184688.7|184808.5|184678.5|184818.7|184688.7|184808.5|184678.5|2
1739445790000|2025-02-13 11:23:10|184792.1|184662.1|184726.4|184636.4|184792.1|184662.1|184726.4|184626.1|8
1739445800000|2025-02-13 11:23:20|184724.2|184634.2|184714.5|184624.5|184726.5|184636.5|184711.3|184621.3|18
1739445810000|2025-02-13 11:23:30|184711.9|184621.9|184723.5|184633.5|184723.6|184633.6|184711.9|184621.9|10
1739445820000|2025-02-13 11:23:40|184725.5|184635.5|184727.4|184637.4|184727.4|184637.4|184725.5|184635.5|2
1739445830000|2025-02-13 11:23:50|184729.7|184639.7|184727.6|184637.6|184731.9|184641.9|184725.5|184635.5|6
1739445840000|2025-02-13 11:24:00|184729.4|184639.4|184742.3|184652.3|184742.3|184652.3|184729.4|184639.4|8
1739445850000|2025-02-13 11:24:10|184742.4|184652.4|184742.4|184652.4|184742.4|184652.4|184742.4|184652.4|1
1739445860000|2025-02-13 11:24:20|184747.6|184657.6|184778.1|184688.1|184778.1|184688.1|184747.5|184657.5|8
1739445870000|2025-02-13 11:24:30|184772.2|184682.2|184757.3|184667.3|184772.2|184682.2|184750.8|184660.8|6
1739445880000|2025-02-13 11:24:40|184760.9|184670.9|184765.9|184675.9|184765.9|184675.9|184760.9|184670.9|2
1739445890000|2025-02-13 11:24:50|184759.5|184669.5|184749.4|184659.4|184759.5|184669.5|184741.3|184651.3|8
1739445900000|2025-02-13 11:25:00|184761.3|184671.3|184754.9|184664.9|184761.3|184671.3|184754.9|184664.9|3
1739445910000|2025-02-13 11:25:10|184760.2|184670.2|184763.2|184673.2|184763.2|184673.2|184760.2|184670.2|2
1739445920000|2025-02-13 11:25:20|184758.9|184668.9|184758.9|184668.9|184758.9|184668.9|184758.9|184668.9|1
1739445930000|2025-02-13 11:25:30|184751.1|184661.1|184752.4|184662.4|184756.2|184666.2|184748.2|184658.2|5
1739445940000|2025-02-13 11:25:40|184756.5|184666.5|184755.6|184665.6|184765.9|184675.9|184755.6|184665.6|4
1739445950000|2025-02-13 11:25:50|184750.8|184660.8|184756|184666|184760.8|184670.8|184750.8|184660.8|6
1739445960000|2025-02-13 11:26:00|184751.1|184661.1|184750.4|184660.4|184755.2|184665.2|184750.4|184660.4|3
1739445970000|2025-02-13 11:26:10|184754.6|184664.6|184750.9|184660.9|184754.6|184664.6|184750.9|184660.9|2
1739445980000|2025-02-13 11:26:20|184753|184663|184751.8|184661.8|184753|184663|184749.4|184659.4|3
1739445990000|2025-02-13 11:26:30|184754.3|184664.3|184764.9|184674.9|184764.9|184674.9|184754.3|184664.3|3
1739446000000|2025-02-13 11:26:40|184773.2|184683.2|184792.6|184702.6|184792.6|184702.6|184773.2|184683.2|4
1739446010000|2025-02-13 11:26:50|184790.6|184700.6|184771.6|184681.6|184790.6|184700.6|184771.6|184681.6|4
1739446020000|2025-02-13 11:27:00|184767.5|184677.5|184774.5|184684.5|184774.5|184684.5|184767.5|184677.5|4
1739446030000|2025-02-13 11:27:10|184777.3|184687.3|184793.5|184703.5|184793.5|184703.5|184777.3|184687.3|2
1739446040000|2025-02-13 11:27:20|184799.7|184709.7|184791.9|184701.9|184803.2|184713.2|184790|184700|5
1739446050000|2025-02-13 11:27:30|184803|184713|184798.9|184708.9|184803|184713|184794.1|184704.1|6
1739446080000|2025-02-13 11:28:00|184796.6|184706.6|184826.6|184736.6|184826.6|184736.6|184796.6|184706.6|6
1739446090000|2025-02-13 11:28:10|184826.9|184736.9|184827.4|184737.4|184829.3|184739.3|184826.9|184736.9|3
1739446100000|2025-02-13 11:28:20|184830|184740|184829.5|184739.5|184830|184740|184827.7|184737.7|3
1739446110000|2025-02-13 11:28:30|184826.6|184736.6|184820.7|184730.7|184829.3|184739.3|184820.7|184730.7|3
1739446120000|2025-02-13 11:28:40|184824.1|184734.1|184824.1|184734.1|184824.1|184734.1|184824.1|184734.1|1
1739446130000|2025-02-13 11:28:50|184826.8|184736.8|184827.5|184737.5|184830.5|184740.5|184822.7|184732.7|7
1739446140000|2025-02-13 11:29:00|184822.9|184732.9|184825|184735|184825|184735|184822.9|184732.9|2
1739446150000|2025-02-13 11:29:10|184827.2|184737.2|184837.8|184747.8|184843.7|184753.7|184827.2|184737.2|6
1739446160000|2025-02-13 11:29:20|184835.4|184745.4|184837.4|184747.4|184837.4|184747.4|184835.4|184745.4|2
1739446170000|2025-02-13 11:29:30|184835.2|184745.2|184839.7|184749.7|184839.7|184749.7|184835.2|184745.2|2
1739446180000|2025-02-13 11:29:40|184841.7|184751.7|184849|184759|184849|184759|184841.7|184751.7|3
1739446200000|2025-02-13 11:30:00|184869.5|184779.5|184878|184788|184878|184788|184865.8|184775.8|7
1739446220000|2025-02-13 11:30:20|184880|184790|184876.7|184786.7|184880.3|184790.3|184871.6|184781.6|5
1739446230000|2025-02-13 11:30:30|184873|184783|184884.5|184794.5|184884.5|184794.5|184873|184783|6
1739446240000|2025-02-13 11:30:40|184877.7|184787.7|184875.8|184785.8|184877.7|184787.7|184875.8|184785.8|2
1739446260000|2025-02-13 11:31:00|184872.8|184782.8|184874|184784|184874|184784|184872.8|184782.8|2
1739446270000|2025-02-13 11:31:10|184877.8|184787.8|184877.8|184787.8|184877.8|184787.8|184877.8|184787.8|1
1739446280000|2025-02-13 11:31:20|184871.4|184781.4|184871.4|184781.4|184871.4|184781.4|184871.4|184781.4|1
1739446290000|2025-02-13 11:31:30|184871.6|184781.6|184871.6|184781.6|184871.6|184781.6|184871.6|184781.6|1
1739446300000|2025-02-13 11:31:40|184869.3|184779.3|184867.4|184777.4|184869.3|184779.3|184867.4|184777.4|2
1739446310000|2025-02-13 11:31:50|184865.6|184775.6|184863.9|184773.9|184865.6|184775.6|184859.7|184769.7|3
1739446320000|2025-02-13 11:32:00|184859.6|184769.6|184859.8|184769.8|184864.7|184774.7|184859.6|184769.6|3
1739446350000|2025-02-13 11:32:30|184865.4|184775.4|184865.4|184775.4|184865.4|184775.4|184865.4|184775.4|1
1739446360000|2025-02-13 11:32:40|184872|184782|184869.8|184779.8|184872|184782|184869.8|184779.8|2
1739446370000|2025-02-13 11:32:50|184872.9|184782.9|184874.8|184784.8|184874.8|184784.8|184872.9|184782.9|2
1739446380000|2025-02-13 11:33:00|184872.1|184782.1|184872.1|184782.1|184872.1|184782.1|184872.1|184782.1|1
1739446390000|2025-02-13 11:33:10|184874.5|184784.5|184875.7|184785.7|184875.7|184785.7|184872.1|184782.1|3
1739446420000|2025-02-13 11:33:40|184874.2|184784.2|184868.2|184778.2|184874.2|184784.2|184868.2|184778.2|3
1739446430000|2025-02-13 11:33:50|184865.8|184775.8|184860.4|184770.4|184865.8|184775.8|184860.4|184770.4|3
1739446440000|2025-02-13 11:34:00|184860.8|184770.8|184860.9|184770.9|184860.9|184770.9|184859.1|184769.1|3
1739446450000|2025-02-13 11:34:10|184858.8|184768.8|184860.9|184770.9|184860.9|184770.9|184858.8|184768.8|2
1739446460000|2025-02-13 11:34:20|184858.5|184768.5|184859.6|184769.6|184861.6|184771.6|184858.5|184768.5|6
1739446470000|2025-02-13 11:34:30|184857.6|184767.6|184825.2|184735.2|184857.6|184767.6|184815.8|184725.8|11
1739446480000|2025-02-13 11:34:40|184822|184732|184827|184737|184827|184737|184819.4|184729.4|8
1739446490000|2025-02-13 11:34:50|184822.7|184732.7|184825.1|184735.1|184825.1|184735.1|184822.7|184732.7|2
1739446500000|2025-02-13 11:35:00|184825|184735|184829.2|184739.2|184829.3|184739.3|184825|184735|8
1739446510000|2025-02-13 11:35:10|184834.6|184744.6|184820.3|184730.3|184834.6|184744.6|184820.3|184730.3|4
1739446520000|2025-02-13 11:35:20|184822.5|184732.5|184822.5|184732.5|184822.5|184732.5|184822.5|184732.5|1
1739446530000|2025-02-13 11:35:30|184819.7|184729.7|184821.3|184731.3|184824|184734|184819.7|184729.7|5
1739446540000|2025-02-13 11:35:40|184823.4|184733.4|184784.5|184694.5|184826.3|184736.3|184784.5|184694.5|8
1739446550000|2025-02-13 11:35:50|184775.9|184685.9|184788.8|184698.8|184789.6|184699.6|184775.9|184685.9|4
1739446570000|2025-02-13 11:36:10|184786.3|184696.3|184775.1|184685.1|184790.9|184700.9|184775.1|184685.1|11
1739446590000|2025-02-13 11:36:30|184778.9|184688.9|184778.9|184688.9|184778.9|184688.9|184778.9|184688.9|1
1739446600000|2025-02-13 11:36:40|184782.6|184692.6|184786.7|184696.7|184786.7|184696.7|184782.6|184692.6|2
1739446610000|2025-02-13 11:36:50|184784.4|184694.4|184784.1|184694.1|184784.4|184694.4|184775.9|184685.9|6
1739446620000|2025-02-13 11:37:00|184788.1|184698.1|184745.3|184655.3|184788.1|184698.1|184743.5|184653.5|5
1739446640000|2025-02-13 11:37:20|184736.8|184646.8|184747.2|184657.2|184747.2|184657.2|184736.8|184646.8|2
1739446650000|2025-02-13 11:37:30|184753.4|184663.4|184759.5|184669.5|184766.5|184676.5|184753.4|184663.4|3
1739446660000|2025-02-13 11:37:40|184754.7|184664.7|184776.9|184686.9|184776.9|184686.9|184754.7|184664.7|4
1739446680000|2025-02-13 11:38:00|184784|184694|184797.3|184707.3|184797.3|184707.3|184784|184694|3
1739446690000|2025-02-13 11:38:10|184779.6|184689.6|184767.5|184677.5|184779.6|184689.6|184767.5|184677.5|3
1739446720000|2025-02-13 11:38:40|184773.7|184683.7|184773.7|184683.7|184773.7|184683.7|184773.7|184683.7|1
1739446760000|2025-02-13 11:39:20|184768.2|184678.2|184763.1|184673.1|184768.2|184678.2|184763.1|184673.1|2
1739446770000|2025-02-13 11:39:30|184757.5|184667.5|184757.5|184667.5|184757.5|184667.5|184757.5|184667.5|1
1739446780000|2025-02-13 11:39:40|184759.8|184669.8|184793.8|184703.8|184793.8|184703.8|184759.8|184669.8|7
1739446800000|2025-02-13 11:40:00|184785.2|184695.2|184778.9|184688.9|184785.2|184695.2|184773.5|184683.5|7
1739446810000|2025-02-13 11:40:10|184783|184693|184783|184693|184783|184693|184783|184693|1
1739446830000|2025-02-13 11:40:30|184780.8|184690.8|184780.8|184690.8|184780.8|184690.8|184780.8|184690.8|1
1739446840000|2025-02-13 11:40:40|184774.2|184684.2|184766.5|184676.5|184774.2|184684.2|184761.5|184671.5|4
1739446860000|2025-02-13 11:41:00|184762.6|184672.6|184762.6|184672.6|184762.6|184672.6|184762.6|184672.6|1
1739446870000|2025-02-13 11:41:10|184767.7|184677.7|184756.6|184666.6|184767.7|184677.7|184754.4|184664.4|11
1739446880000|2025-02-13 11:41:20|184754.3|184664.3|184754.8|184664.8|184754.8|184664.8|184754.3|184664.3|3
1739446890000|2025-02-13 11:41:30|184757.5|184667.5|184761.8|184671.8|184763.8|184673.8|184757.5|184667.5|4
1739446900000|2025-02-13 11:41:40|184759.2|184669.2|184747.4|184657.4|184763.1|184673.1|184743.2|184653.2|5
1739446920000|2025-02-13 11:42:00|184750.2|184660.2|184755.5|184665.5|184755.5|184665.5|184750.2|184660.2|2
1739446930000|2025-02-13 11:42:10|184762.6|184672.6|184767.8|184677.8|184767.8|184677.8|184762.6|184672.6|5
1739446940000|2025-02-13 11:42:20|184765.8|184675.8|184765.8|184675.8|184765.8|184675.8|184765.8|184675.8|1
1739446950000|2025-02-13 11:42:30|184767.7|184677.7|184778.5|184688.5|184778.5|184688.5|184767.7|184677.7|4
1739446960000|2025-02-13 11:42:40|184773.2|184683.2|184766|184676|184773.2|184683.2|184766|184676|4
1739446970000|2025-02-13 11:42:50|184761|184671|184754.6|184664.6|184763.1|184673.1|184754.6|184664.6|5
1739446980000|2025-02-13 11:43:00|184756.8|184666.8|184756.8|184666.8|184756.8|184666.8|184756.8|184666.8|1
1739446990000|2025-02-13 11:43:10|184754.4|184664.4|184769.6|184679.6|184769.9|184679.9|184752.1|184662.1|7
1739447000000|2025-02-13 11:43:20|184767.5|184677.5|184769|184679|184769|184679|184767.5|184677.5|2
1739447020000|2025-02-13 11:43:40|184769.5|184679.5|184777.4|184687.4|184782.5|184692.5|184769.5|184679.5|6
1739447030000|2025-02-13 11:43:50|184775.4|184685.4|184775.4|184685.4|184775.4|184685.4|184775.4|184685.4|1
1739447040000|2025-02-13 11:44:00|184772.8|184682.8|184772.8|184682.8|184772.8|184682.8|184772.8|184682.8|1
1739447050000|2025-02-13 11:44:10|184769.7|184679.7|184768.4|184678.4|184769.7|184679.7|184766.6|184676.6|4
1739447060000|2025-02-13 11:44:20|184766.2|184676.2|184766.3|184676.3|184768.5|184678.5|184766.2|184676.2|3
1739447070000|2025-02-13 11:44:30|184763.2|184673.2|184765.7|184675.7|184765.7|184675.7|184763.2|184673.2|2
1739447090000|2025-02-13 11:44:50|184768.3|184678.3|184768.2|184678.2|184768.3|184678.3|184768.2|184678.2|2
1739447100000|2025-02-13 11:45:00|184770.3|184680.3|184770.3|184680.3|184770.3|184680.3|184770.3|184680.3|1
1739447110000|2025-02-13 11:45:10|184767.7|184677.7|184767.7|184677.7|184767.7|184677.7|184767.7|184677.7|1
1739447120000|2025-02-13 11:45:20|184769.7|184679.7|184767.5|184677.5|184769.7|184679.7|184767.5|184677.5|2
1739447140000|2025-02-13 11:45:40|184769.8|184679.8|184769.8|184679.8|184769.8|184679.8|184769.8|184679.8|1
1739447150000|2025-02-13 11:45:50|184767.2|184677.2|184769.2|184679.2|184769.2|184679.2|184767.1|184677.1|3
1739447160000|2025-02-13 11:46:00|184766.6|184676.6|184768.6|184678.6|184768.6|184678.6|184766.6|184676.6|2
1739447170000|2025-02-13 11:46:10|184765.3|184675.3|184765.3|184675.3|184765.3|184675.3|184765.3|184675.3|1
1739447180000|2025-02-13 11:46:20|184762.7|184672.7|184762.7|184672.7|184762.7|184672.7|184762.7|184672.7|1
1739447190000|2025-02-13 11:46:30|184764.7|184674.7|185026|184936|185026|184936|184764.7|184674.7|25
1739447200000|2025-02-13 11:46:40|185023.6|184933.6|184943.2|184853.2|185025.2|184935.2|184936.2|184846.2|33
1739447210000|2025-02-13 11:46:50|184938.7|184848.7|184940|184850|184960.5|184870.5|184935.4|184845.4|33
1739447220000|2025-02-13 11:47:00|184941.8|184851.8|184920.2|184830.2|185014.5|184891.8|184912.2|184822.2|33
1739447230000|2025-02-13 11:47:10|184911.3|184821.3|184942.6|184852.6|184943.1|184853.1|184895.8|184805.8|16
1739447240000|2025-02-13 11:47:20|184934.6|184844.6|184941.4|184851.4|184951.6|184861.6|184919.7|184829.7|11
1739447250000|2025-02-13 11:47:30|184928.8|184838.8|184996.8|184906.8|185015.4|184925.4|184916.2|184826.2|31
1739447260000|2025-02-13 11:47:40|184992.2|184902.2|185070.7|184980.7|185074.4|184984.4|184991.2|184901.2|31
1739447270000|2025-02-13 11:47:50|185069.3|184979.3|185075.6|184985.6|185078.7|184988.7|185016.5|184926.5|21
1739447280000|2025-02-13 11:48:00|185081.5|184991.5|185158.3|185068.3|185181.4|185091.4|185081.5|184991.5|34
1739447290000|2025-02-13 11:48:10|185169.5|185079.5|185173.1|185083.1|185178.4|185088.4|185141.8|185051.8|30
1739447300000|2025-02-13 11:48:20|185175.3|185085.3|185167.4|185077.4|185175.3|185085.3|185129.6|185039.6|32
1739447310000|2025-02-13 11:48:30|185170.4|185080.4|185153.8|185063.8|185172.1|185082.1|185143.3|185053.3|20
1739447320000|2025-02-13 11:48:40|185151.7|185061.7|185023.6|184933.6|185168.7|185078.7|185017.8|184927.8|26
1739447330000|2025-02-13 11:48:50|185026.7|184936.7|185067.6|184977.6|185067.6|184977.6|185016.4|184926.4|23
1739447340000|2025-02-13 11:49:00|185059.5|184969.5|185044|184954|185059.5|184969.5|185004.1|184914.1|22
1739447350000|2025-02-13 11:49:10|185039.4|184949.4|185050.3|184960.3|185052|184962|185039.4|184949.4|23
1739447360000|2025-02-13 11:49:20|185049|184959|185083.5|184993.5|185083.5|184993.5|185020.5|184930.5|16
1739447370000|2025-02-13 11:49:30|185089.5|184999.5|185085.9|184995.9|185093.8|185003.8|185081.6|184991.6|13
1739447380000|2025-02-13 11:49:40|185081.9|184991.9|185065.1|184975.1|185100.5|185010.5|185065.1|184975.1|19
1739447390000|2025-02-13 11:49:50|185062.5|184972.5|185075|184985|185077.3|184987.3|185062.5|184972.5|15
1739447400000|2025-02-13 11:50:00|185071.9|184981.9|185051.8|184961.8|185071.9|184981.9|185035.7|184945.7|17
1739447410000|2025-02-13 11:50:10|185047.5|184957.5|185044.2|184954.2|185057.8|184967.8|185039.4|184949.4|13
1739447420000|2025-02-13 11:50:20|185042.2|184952.2|185078.4|184988.4|185078.4|184988.4|185041.4|184951.4|20
1739447430000|2025-02-13 11:50:30|185076.5|184986.5|185089.3|184999.3|185099.3|185009.3|185069.8|184979.8|12
1739447440000|2025-02-13 11:50:40|185093.5|185003.5|185096.4|185006.4|185114.5|185024.5|185053.5|184963.5|20
1739447450000|2025-02-13 11:50:50|185093.4|185003.4|185163.9|185073.9|185169.2|185079.2|185090.3|185000.3|18
1739447460000|2025-02-13 11:51:00|185168.6|185078.6|185157.3|185067.3|185180.4|185090.4|185138.1|185048.1|21
1739447470000|2025-02-13 11:51:10|185151.1|185061.1|185160.6|185070.6|185164|185074|185136.1|185046.1|19
1739447480000|2025-02-13 11:51:20|185165.3|185075.3|185145.8|185055.8|185174.6|185084.6|185126.6|185036.6|18
1739447490000|2025-02-13 11:51:30|185141.3|185051.3|185137.1|185047.1|185152.6|185062.6|185137.1|185047.1|16
1739447500000|2025-02-13 11:51:40|185141.7|185051.7|185143.8|185053.8|185157.2|185067.2|185141|185051|19
1739447510000|2025-02-13 11:51:50|185139.5|185049.5|185132.3|185042.3|185151.5|185061.5|185132.3|185042.3|10
1739447520000|2025-02-13 11:52:00|185127.5|185037.5|185099.4|185009.4|185130.2|185040.2|185090.1|185000.1|21
1739447530000|2025-02-13 11:52:10|185094.1|185004.1|185100.9|185010.9|185101.5|185011.5|185085.9|184995.9|23
1739447540000|2025-02-13 11:52:20|185096.6|185006.6|185107|185017|185120.5|185030.5|185089.7|184999.7|21
1739447550000|2025-02-13 11:52:30|185111.8|185021.8|185084|184994|185112.5|185022.5|185084|184994|21
1739447560000|2025-02-13 11:52:40|185087.9|184997.9|185089.5|184999.5|185089.5|184999.5|185076.4|184986.4|18
1739447570000|2025-02-13 11:52:50|185085.2|184995.2|185081.5|184991.5|185113.9|185023.9|185073.8|184983.8|21
1739447580000|2025-02-13 11:53:00|185076.6|184986.6|185075.7|184985.7|185086|184996|185072.4|184982.4|18
1739447590000|2025-02-13 11:53:10|185098|185008|185085|184995|185114.4|185024.4|185085|184995|19
1739447600000|2025-02-13 11:53:20|185079.4|184989.4|185074|184984|185092.6|185002.6|185065.9|184975.9|21
1739447610000|2025-02-13 11:53:30|185078.2|184988.2|185062.6|184972.6|185083.7|184993.7|185058.7|184968.7|18
1739447620000|2025-02-13 11:53:40|185066.3|184976.3|185064.2|184974.2|185071.1|184981.1|185058.1|184968.1|12
1739447630000|2025-02-13 11:53:50|185064.4|184974.4|185066.6|184976.6|185068.8|184978.8|185063.1|184973.1|10
1739447640000|2025-02-13 11:54:00|185059|184969|185089.6|184999.6|185089.9|184999.9|185059|184969|8
1739447650000|2025-02-13 11:54:10|185093.4|185003.4|185093.4|185003.4|185093.4|185003.4|185088.9|184998.9|3
1739447660000|2025-02-13 11:54:20|185098.2|185008.2|185089.3|184999.3|185122.8|185032.8|185085.9|184995.9|12
1739447670000|2025-02-13 11:54:30|185092.1|185002.1|185101.7|185011.7|185103.2|185013.2|185091.2|185001.2|11
1739447680000|2025-02-13 11:54:40|185099.6|185009.6|185107.2|185017.2|185110.5|185020.5|185098.4|185008.4|9
1739447690000|2025-02-13 11:54:50|185108.8|185018.8|185103.2|185013.2|185108.8|185018.8|185098.5|185008.5|9
1739447700000|2025-02-13 11:55:00|185105.7|185015.7|185109.1|185019.1|185112.8|185022.8|185096.2|185006.2|12
1739447710000|2025-02-13 11:55:10|185107.3|185017.3|185119.7|185029.7|185130.1|185040.1|185101.8|185011.8|14
1739447720000|2025-02-13 11:55:20|185106.9|185016.9|185082.5|184992.5|185106.9|185016.9|185078|184988|16
1739447730000|2025-02-13 11:55:30|185077.9|184987.9|185071.4|184981.4|185077.9|184987.9|185061.4|184971.4|11
1739447740000|2025-02-13 11:55:40|185063.7|184973.7|185075.3|184985.3|185083.5|184993.5|185063.7|184973.7|8
1739447750000|2025-02-13 11:55:50|185079.5|184989.5|185089.8|184999.8|185093|185003|185077.5|184987.5|17
1739447760000|2025-02-13 11:56:00|185088.7|184998.7|185086.1|184996.1|185096.2|185006.2|185072.3|184982.3|18
1739447770000|2025-02-13 11:56:10|185080.8|184990.8|185082.6|184992.6|185093.2|185003.2|185073.3|184983.3|11
1739447780000|2025-02-13 11:56:20|185077.8|184987.8|185069.4|184979.4|185077.8|184987.8|185069.4|184979.4|9
1739447790000|2025-02-13 11:56:30|185074.7|184984.7|185075.8|184985.8|185084|184994|185072.1|184982.1|13
1739447800000|2025-02-13 11:56:40|185072.7|184982.7|185069.6|184979.6|185084.7|184994.7|185069.6|184979.6|11
1739447810000|2025-02-13 11:56:50|185076.1|184986.1|185073.2|184983.2|185079|184989|185069.3|184979.3|5
1739447820000|2025-02-13 11:57:00|185066.9|184976.9|185085.1|184995.1|185093.2|185003.2|185066.9|184976.9|23
1739447830000|2025-02-13 11:57:10|185092.4|185002.4|185080.7|184990.7|185097.6|185007.6|185080.7|184990.7|17
1739447840000|2025-02-13 11:57:20|185083.6|184993.6|185082.5|184992.5|185090.3|185000.3|185080.6|184990.6|8
1739447850000|2025-02-13 11:57:30|185085.9|184995.9|185081.6|184991.6|185098.1|185008.1|185080.4|184990.4|17
1739447860000|2025-02-13 11:57:40|185080.6|184990.6|185074.3|184984.3|185080.6|184990.6|185062.8|184972.8|31
1739447870000|2025-02-13 11:57:50|185070.6|184980.6|185067.1|184977.1|185089.9|184999.9|185065.7|184975.7|17
1739447880000|2025-02-13 11:58:00|185062.8|184972.8|185078.8|184988.8|185092|185002|185062.8|184972.8|27
1739447890000|2025-02-13 11:58:10|185071.9|184981.9|185062.5|184972.5|185071.9|184981.9|185050.4|184960.4|15
1739447900000|2025-02-13 11:58:20|185057.5|184967.5|185063|184973|185087.2|184997.2|185055.1|184965.1|20
1739447910000|2025-02-13 11:58:30|185066.3|184976.3|185028|184938|185066.3|184976.3|185025.3|184935.3|15
1739447920000|2025-02-13 11:58:40|185025.9|184935.9|185027.2|184937.2|185046.5|184956.5|185024.7|184934.7|16
1739447930000|2025-02-13 11:58:50|185032.9|184942.9|185016.8|184926.8|185032.9|184942.9|185011.3|184921.3|9
1739447940000|2025-02-13 11:59:00|185011.7|184921.7|185016.6|184926.6|185016.9|184926.9|185011.7|184921.7|4
1739447950000|2025-02-13 11:59:10|185018.8|184928.8|185020.9|184930.9|185020.9|184930.9|185018.8|184928.8|2
1739447960000|2025-02-13 11:59:20|185016.2|184926.2|185020.4|184930.4|185020.4|184930.4|185015.3|184925.3|7
1739447970000|2025-02-13 11:59:30|185014|184924|185019.6|184929.6|185024|184934|185014|184924|4
1739447980000|2025-02-13 11:59:40|185023.1|184933.1|185028.6|184938.6|185031.9|184941.9|185018.9|184928.9|11
1739447990000|2025-02-13 11:59:50|185025.5|184935.5|185025.5|184935.5|185025.5|184935.5|185025.5|184935.5|1
1739448000000|2025-02-13 12:00:00|185020.4|184930.4|185019.5|184929.5|185023.3|184933.3|185016.7|184926.7|9
1739448010000|2025-02-13 12:00:10|185022.5|184932.5|185018.1|184928.1|185026.3|184936.3|185001.2|184911.2|12
1739448020000|2025-02-13 12:00:20|185019.5|184929.5|185023.4|184933.4|185029.6|184939.6|185018.3|184928.3|6
1739448030000|2025-02-13 12:00:30|185039.3|184949.3|185049.8|184959.8|185060.1|184970.1|185025.8|184935.8|21
1739448040000|2025-02-13 12:00:40|185037.1|184947.1|185048.2|184958.2|185060.8|184970.8|185037.1|184947.1|15
1739448050000|2025-02-13 12:00:50|185029.1|184939.1|185060.3|184970.3|185061.4|184971.4|185029.1|184939.1|12
1739448060000|2025-02-13 12:01:00|185055.4|184965.4|185088.6|184998.6|185092.5|185002.5|185052.2|184962.2|10
1739448070000|2025-02-13 12:01:10|185084.8|184994.8|185072.5|184982.5|185088.2|184998.2|185068|184978|19
1739448080000|2025-02-13 12:01:20|185079.4|184989.4|185087|184997|185089.6|184999.6|185073.4|184983.4|14
1739448090000|2025-02-13 12:01:30|185094.1|185004.1|185037.3|184947.3|185094.1|185004.1|185025.5|184935.5|22
1739448100000|2025-02-13 12:01:40|185033.4|184943.4|185019.8|184929.8|185033.4|184943.4|185013.6|184923.6|18
1739448110000|2025-02-13 12:01:50|185023.6|184933.6|185016.4|184926.4|185023.6|184933.6|185008|184918|7
1739448120000|2025-02-13 12:02:00|185019.4|184929.4|185037.9|184947.9|185037.9|184947.9|185019.4|184929.4|5
1739448130000|2025-02-13 12:02:10|185042.4|184952.4|185043.8|184953.8|185043.8|184953.8|185025.1|184935.1|16
1739448140000|2025-02-13 12:02:20|185039.7|184949.7|185045|184955|185046.5|184956.5|185034.6|184944.6|12
1739448150000|2025-02-13 12:02:30|185056|184966|185040.3|184950.3|185056|184966|185040.3|184950.3|9
1739448160000|2025-02-13 12:02:40|185033.5|184943.5|185038.3|184948.3|185073.5|184983.5|185015.2|184925.2|25
1739448170000|2025-02-13 12:02:50|185043|184953|185043.3|184953.3|185046.9|184956.9|185035.5|184945.5|8
1739448180000|2025-02-13 12:03:00|185040.5|184950.5|185099.3|185009.3|185099.3|185009.3|185040.5|184950.5|9
1739448190000|2025-02-13 12:03:10|185102.4|185012.4|185111|185021|185113.3|185023.3|185102.4|185012.4|9
1739448200000|2025-02-13 12:03:20|185106.1|185016.1|185125.3|185035.3|185126.9|185036.9|185106.1|185016.1|8
1739448210000|2025-02-13 12:03:30|185123.5|185033.5|185121.9|185031.9|185127.3|185037.3|185119.2|185029.2|8
1739448220000|2025-02-13 12:03:40|185121.8|185031.8|185090.7|185000.7|185123|185033|185090.7|185000.7|18
1739448230000|2025-02-13 12:03:50|185088.2|184998.2|185092.6|185002.6|185092.6|185002.6|185086.4|184996.4|5
1739448240000|2025-02-13 12:04:00|185092.4|185002.4|185090.5|185000.5|185094.4|185004.4|185079.3|184989.3|13
1739448250000|2025-02-13 12:04:10|185092.3|185002.3|185100.2|185010.2|185100.2|185010.2|185092.3|185002.3|9
1739448260000|2025-02-13 12:04:20|185103.4|185013.4|185114|185024|185116|185026|185100.7|185010.7|7
1739448270000|2025-02-13 12:04:30|185113.9|185023.9|185102|185012|185114.5|185024.5|185102|185012|9
1739448280000|2025-02-13 12:04:40|185109.7|185019.7|185119|185029|185123.3|185033.3|185109.7|185019.7|11
1739448290000|2025-02-13 12:04:50|185115.9|185025.9|185118.1|185028.1|185118.1|185028.1|185114|185024|4
1739448300000|2025-02-13 12:05:00|185113.8|185023.8|185103.5|185013.5|185113.8|185023.8|185097.2|185007.2|12
1739448310000|2025-02-13 12:05:10|185109.9|185019.9|185114.6|185024.6|185115.3|185025.3|185099.2|185009.2|13
1739448320000|2025-02-13 12:05:20|185112.6|185022.6|185113.3|185023.3|185114.7|185024.7|185111.4|185021.4|7
1739448330000|2025-02-13 12:05:30|185114.5|185024.5|185117.5|185027.5|185121.4|185031.4|185114.5|185024.5|9
1739448340000|2025-02-13 12:05:40|185116.2|185026.2|185125.1|185035.1|185125.1|185035.1|185116.2|185026.2|4
1739448350000|2025-02-13 12:05:50|185126.5|185036.5|185126.5|185036.5|185126.5|185036.5|185126.5|185036.5|1
1739448360000|2025-02-13 12:06:00|185128.2|185038.2|185190.9|185100.9|185194.1|185104.1|185128.2|185038.2|16
1739448370000|2025-02-13 12:06:10|185193.2|185103.2|185192.3|185102.3|185194.5|185104.5|185189.6|185099.6|14
1739448380000|2025-02-13 12:06:20|185188.8|185098.8|185170.2|185080.2|185188.8|185098.8|185159.8|185069.8|24
1739448390000|2025-02-13 12:06:30|185168.1|185078.1|185181.3|185091.3|185184.5|185094.5|185168.1|185078.1|24
1739448400000|2025-02-13 12:06:40|185179.5|185089.5|185187|185097|185187|185097|185179.5|185089.5|17
1739448410000|2025-02-13 12:06:50|185183.5|185093.5|185181.2|185091.2|185185.6|185095.6|185176.5|185086.5|22
1739448420000|2025-02-13 12:07:00|185181.7|185091.7|185186.9|185096.9|185187.2|185097.2|185181.7|185091.7|12
1739448430000|2025-02-13 12:07:10|185183.6|185093.6|185187.4|185097.4|185187.7|185097.7|185183.6|185093.6|6
1739448440000|2025-02-13 12:07:20|185186.4|185096.4|185184.2|185094.2|185186.4|185096.4|185178.1|185088.1|9
1739448450000|2025-02-13 12:07:30|185182.2|185092.2|185169.9|185079.9|185183.5|185093.5|185167.1|185077.1|23
1739448460000|2025-02-13 12:07:40|185168.1|185078.1|185177.4|185087.4|185184.1|185094.1|185167|185077|20
1739448470000|2025-02-13 12:07:50|185169.9|185079.9|185181.1|185091.1|185181.1|185091.1|185169.9|185079.9|4
1739448480000|2025-02-13 12:08:00|185179|185089|185196.1|185106.1|185196.1|185106.1|185177.2|185087.2|29
1739448490000|2025-02-13 12:08:10|185186.8|185096.8|185190.2|185100.2|185200.5|185110.5|185186.8|185096.8|5
1739448500000|2025-02-13 12:08:20|185199.8|185109.8|185204.9|185114.9|185221.3|185131.3|185199.8|185109.8|6
1739448520000|2025-02-13 12:08:40|185195.3|185105.3|185211.7|185121.7|185211.7|185121.7|185195.3|185105.3|2
1739448540000|2025-02-13 12:09:00|185203.1|185113.1|185193|185103|185211.5|185121.5|185193|185103|5
1739448560000|2025-02-13 12:09:20|185183.8|185093.8|185183.9|185093.9|185183.9|185093.9|185183.8|185093.8|2
1739448580000|2025-02-13 12:09:40|185183.8|185093.8|185217.7|185127.7|185217.7|185127.7|185183.8|185093.8|7
1739448590000|2025-02-13 12:09:50|185206|185116|185249.4|185159.4|185259.4|185169.4|185206|185116|9
1739448600000|2025-02-13 12:10:00|185257.3|185167.3|185239.8|185149.8|185257.3|185167.3|185223.4|185133.4|13
1739448610000|2025-02-13 12:10:10|185249|185159|185278.9|185188.9|185288.8|185198.8|185249|185159|6
1739448620000|2025-02-13 12:10:20|185287.2|185197.2|185271.2|185181.2|185287.2|185197.2|185270.7|185180.7|4
1739448630000|2025-02-13 12:10:30|185283.7|185193.7|185283.2|185193.2|185292|185202|185283.2|185193.2|3
1739448640000|2025-02-13 12:10:40|185275.1|185185.1|185267.5|185177.5|185287.5|185197.5|185267.5|185177.5|8
1739448650000|2025-02-13 12:10:50|185268.6|185178.6|185278.9|185188.9|185279.8|185189.8|185268.6|185178.6|7
1739448660000|2025-02-13 12:11:00|185269.9|185179.9|185283.2|185193.2|185291.7|185201.7|185269.9|185179.9|5
1739448670000|2025-02-13 12:11:10|185274.9|185184.9|185277.4|185187.4|185277.4|185187.4|185266|185176|6
1739448680000|2025-02-13 12:11:20|185279.9|185189.9|185272|185182|185279.9|185189.9|185272|185182|2
1739448690000|2025-02-13 12:11:30|185278.4|185188.4|185262.2|185172.2|185281.2|185191.2|185262.2|185172.2|6
1739448700000|2025-02-13 12:11:40|185278.3|185188.3|185269.2|185179.2|185278.5|185188.5|185264|185174|8
1739448710000|2025-02-13 12:11:50|185263.3|185173.3|185228.8|185138.8|185263.3|185173.3|185223.7|185133.7|11
1739448720000|2025-02-13 12:12:00|185222.4|185132.4|185237.2|185147.2|185237.2|185147.2|185222.4|185132.4|6
1739448730000|2025-02-13 12:12:10|185231.6|185141.6|185229.4|185139.4|185237.4|185147.4|185229.4|185139.4|3
1739448740000|2025-02-13 12:12:20|185233.4|185143.4|185243.6|185153.6|185243.6|185153.6|185233.4|185143.4|3
1739448750000|2025-02-13 12:12:30|185237.6|185147.6|185237.6|185147.6|185237.6|185147.6|185237.6|185147.6|1
1739448760000|2025-02-13 12:12:40|185233.9|185143.9|185206.9|185116.9|185233.9|185143.9|185206.9|185116.9|7
1739448770000|2025-02-13 12:12:50|185210.8|185120.8|185223|185133|185223.7|185133.7|185210.8|185120.8|9
1739448780000|2025-02-13 12:13:00|185220.6|185130.6|185228.5|185138.5|185232.3|185142.3|185220.6|185130.6|12
1739448790000|2025-02-13 12:13:10|185231.8|185141.8|185225.8|185135.8|185235|185145|185225.8|185135.8|6
1739448800000|2025-02-13 12:13:20|185224.2|185134.2|185223.2|185133.2|185224.2|185134.2|185219.8|185129.8|8
1739448810000|2025-02-13 12:13:30|185226.6|185136.6|185235.9|185145.9|185235.9|185145.9|185225.4|185135.4|5
1739448820000|2025-02-13 12:13:40|185233.4|185143.4|185214.8|185124.8|185233.4|185143.4|185200.3|185110.3|8
1739448830000|2025-02-13 12:13:50|185217.1|185127.1|185220.7|185130.7|185220.7|185130.7|185217.1|185127.1|3
1739448840000|2025-02-13 12:14:00|185217.2|185127.2|185232.8|185142.8|185232.8|185142.8|185217.2|185127.2|6
1739448850000|2025-02-13 12:14:10|185232.6|185142.6|185206.5|185116.5|185235.4|185145.4|185206.5|185116.5|8
1739448860000|2025-02-13 12:14:20|185206.8|185116.8|185217.6|185127.6|185222.4|185132.4|185191.6|185101.6|9
1739448870000|2025-02-13 12:14:30|185225.6|185135.6|185207.8|185117.8|185225.6|185135.6|185207.8|185117.8|8
1739448880000|2025-02-13 12:14:40|185214.4|185124.4|185199|185109|185216.6|185126.6|185189.6|185099.6|9
1739448890000|2025-02-13 12:14:50|185205.7|185115.7|185200.8|185110.8|185205.7|185115.7|185191.1|185101.1|8
1739448900000|2025-02-13 12:15:00|185206.5|185116.5|185217.8|185127.8|185225.6|185135.6|185200.6|185110.6|7
1739448910000|2025-02-13 12:15:10|185224.9|185134.9|185185|185095|185224.9|185134.9|185185|185095|10
1739448920000|2025-02-13 12:15:20|185194.8|185104.8|185213.9|185123.9|185223|185133|185194.8|185104.8|12
1739448930000|2025-02-13 12:15:30|185207|185117|185225.9|185135.9|185225.9|185135.9|185207|185117|10
1739448940000|2025-02-13 12:15:40|185232.3|185142.3|185220.9|185130.9|185232.3|185142.3|185220.1|185130.1|5
1739448950000|2025-02-13 12:15:50|185217|185127|185214.7|185124.7|185219|185129|185213|185123|4
1739448960000|2025-02-13 12:16:00|185204.5|185114.5|185207.8|185117.8|185217.1|185127.1|185195.6|185105.6|19
1739448970000|2025-02-13 12:16:10|185204.7|185114.7|185210.5|185120.5|185222.8|185132.8|185204.7|185114.7|8
1739448980000|2025-02-13 12:16:20|185219.6|185129.6|185218.9|185128.9|185235.3|185145.3|185212.7|185122.7|8
1739448990000|2025-02-13 12:16:30|185212.8|185122.8|185220.4|185130.4|185255.4|185145.2|185212.8|185122.8|14
1739449000000|2025-02-13 12:16:40|185222.4|185132.4|185214.6|185124.6|185222.4|185132.4|185210.6|185120.6|11
1739449010000|2025-02-13 12:16:50|185221|185131|185238.9|185148.9|185238.9|185148.9|185221|185131|9
1739449020000|2025-02-13 12:17:00|185236.7|185146.7|185291|185201|185291|185201|185234.7|185144.7|12
1739449030000|2025-02-13 12:17:10|185307.7|185217.7|185311.5|185221.5|185311.5|185221.5|185292.7|185202.7|15
1739449040000|2025-02-13 12:17:20|185311.4|185221.4|185293.6|185203.6|185331.6|185225.2|185293|185201.6|9
1739449050000|2025-02-13 12:17:30|185291.7|185201.7|185288.6|185198.6|185291.7|185201.7|185283|185193|8
1739449060000|2025-02-13 12:17:40|185265.8|185175.8|185290.9|185200.9|185290.9|185200.9|185265.8|185175.8|12
1739449070000|2025-02-13 12:17:50|185287.3|185197.3|185268.4|185178.4|185287.3|185197.3|185268.4|185178.4|5
1739449080000|2025-02-13 12:18:00|185271.5|185181.5|185271.1|185181.1|185271.5|185181.5|185268.1|185178.1|3
1739449090000|2025-02-13 12:18:10|185267.8|185177.8|185271.9|185181.9|185271.9|185181.9|185267.8|185177.8|3
1739449100000|2025-02-13 12:18:20|185276.8|185186.8|185272.7|185182.7|185292.2|185202.2|185260.6|185170.6|9
1739449110000|2025-02-13 12:18:30|185267|185177|185261.1|185171.1|185267|185177|185258.9|185168.9|5
1739449120000|2025-02-13 12:18:40|185218|185128|185258.1|185168.1|185258.1|185168.1|185210.3|185120.3|12
1739449130000|2025-02-13 12:18:50|185259.9|185169.9|185261.5|185171.5|185266.9|185176.9|185258.5|185168.5|6
1739449140000|2025-02-13 12:19:00|185265.1|185175.1|185270.8|185180.8|185270.8|185180.8|185265.1|185175.1|2
1739449150000|2025-02-13 12:19:10|185273.9|185183.9|185263.3|185173.3|185273.9|185183.9|185256.8|185166.8|10
1739449160000|2025-02-13 12:19:20|185266.7|185176.7|185271.5|185181.5|185271.5|185181.5|185266.7|185176.7|2
1739449170000|2025-02-13 12:19:30|185264.2|185174.2|185269.5|185179.5|185271.5|185181.5|185264.2|185174.2|5
1739449180000|2025-02-13 12:19:40|185266|185176|185269.2|185179.2|185269.2|185179.2|185265.6|185175.6|4
1739449190000|2025-02-13 12:19:50|185249.9|185159.9|185242.7|185152.7|185249.9|185159.9|185235.7|185145.7|4
1739449200000|2025-02-13 12:20:00|185236.6|185146.6|185243.3|185153.3|185252.8|185162.8|185233|185143|12
1739449210000|2025-02-13 12:20:10|185197.7|185107.7|185192.4|185102.4|185199.8|185109.8|185189.4|185099.4|17
1739449220000|2025-02-13 12:20:20|185194.7|185104.7|185205.3|185115.3|185235|185145|185194.7|185104.7|28
1739449230000|2025-02-13 12:20:30|185211.6|185121.6|185200.8|185110.8|185211.6|185121.6|185191.5|185101.5|30
1739449240000|2025-02-13 12:20:40|185196.9|185106.9|185201.6|185111.6|185203.9|185113.9|185192.3|185102.3|17
1739449250000|2025-02-13 12:20:50|185197|185107|185192.4|185102.4|185202.6|185112.6|185190|185100|19
1739449260000|2025-02-13 12:21:00|185190.7|185100.7|185192.6|185102.6|185192.6|185102.6|185190.7|185100.7|2
1739449270000|2025-02-13 12:21:10|185201|185111|185197.9|185107.9|185201|185111|185197.9|185107.9|2
1739449280000|2025-02-13 12:21:20|185193.7|185103.7|185189.2|185099.2|185193.7|185103.7|185189.2|185099.2|4
1739449290000|2025-02-13 12:21:30|185184.5|185094.5|185191.9|185101.9|185191.9|185101.9|185184.5|185094.5|6
1739449300000|2025-02-13 12:21:40|185188.7|185098.7|185188.7|185098.7|185188.7|185098.7|185188.7|185098.7|1
1739449320000|2025-02-13 12:22:00|185192.4|185102.4|185200.3|185110.3|185207|185117|185192.4|185102.4|6
1739449330000|2025-02-13 12:22:10|185196|185106|185196|185106|185199.5|185109.5|185190.5|185100.5|7
1739449340000|2025-02-13 12:22:20|185200.5|185110.5|185207.7|185117.7|185207.7|185117.7|185197.1|185107.1|5
1739449350000|2025-02-13 12:22:30|185211|185121|185257.9|185167.9|185272.5|185182.5|185201.3|185111.3|19
1739449360000|2025-02-13 12:22:40|185253.2|185163.2|185252.6|185162.6|185262.3|185172.3|185251.4|185161.4|17
1739449370000|2025-02-13 12:22:50|185255.6|185165.6|185262.5|185172.5|185268.5|185178.5|185244.8|185154.8|14
1739449380000|2025-02-13 12:23:00|185253.7|185163.7|185273.8|185183.8|185274.2|185184.2|185253.7|185163.7|14
1739449390000|2025-02-13 12:23:10|185270.7|185180.7|185262|185172|185271.8|185181.8|185260.8|185170.8|8
1739449400000|2025-02-13 12:23:20|185265.7|185175.7|185267.9|185177.9|185269.9|185179.9|185257.4|185167.4|5
1739449410000|2025-02-13 12:23:30|185268|185178|185272.6|185182.6|185277.6|185187.6|185268|185178|4
1739449420000|2025-02-13 12:23:40|185263.7|185173.7|185254.4|185164.4|185268.3|185178.3|185254.4|185164.4|5
1739449440000|2025-02-13 12:24:00|185261.3|185171.3|185266.5|185176.5|185274.2|185184.2|185261.3|185171.3|6
1739449450000|2025-02-13 12:24:10|185269.8|185179.8|185284.4|185194.4|185284.4|185194.4|185269.3|185179.3|10
1739449460000|2025-02-13 12:24:20|185287.9|185197.9|185277.4|185187.4|185288.5|185198.5|185276.4|185186.4|7
1739449470000|2025-02-13 12:24:30|185279.1|185189.1|185277.1|185187.1|185283.7|185193.7|185275.2|185185.2|9
1739449480000|2025-02-13 12:24:40|185272.7|185182.7|185273.2|185183.2|185273.2|185183.2|185268.8|185178.8|3
1739449490000|2025-02-13 12:24:50|185278|185188|185272.4|185182.4|185283.7|185193.7|185272.4|185182.4|5
1739449500000|2025-02-13 12:25:00|185280.2|185190.2|185273|185183|185281|185191|185271.2|185181.2|14
1739449510000|2025-02-13 12:25:10|185277.8|185187.8|185274.9|185184.9|185279|185189|185274.8|185184.8|4
1739449520000|2025-02-13 12:25:20|185271.9|185181.9|185271.9|185181.9|185271.9|185181.9|185271.9|185181.9|1
1739449530000|2025-02-13 12:25:30|185267.5|185177.5|185263.7|185173.7|185267.5|185177.5|185260.3|185170.3|5
1739449540000|2025-02-13 12:25:40|185255.1|185165.1|185229.3|185139.3|185255.1|185165.1|185214.8|185124.8|26
1739449550000|2025-02-13 12:25:50|185221.5|185131.5|185237.7|185147.7|185237.7|185147.7|185221.5|185131.5|15
1739449560000|2025-02-13 12:26:00|185233.3|185143.3|185231.1|185141.1|185241.3|185151.3|185226.5|185136.5|17
1739449570000|2025-02-13 12:26:10|185229.8|185139.8|185234.5|185144.5|185237.4|185147.4|185217.9|185127.9|10
1739449580000|2025-02-13 12:26:20|185238.8|185148.8|185234.2|185144.2|185243.3|185153.3|185226.6|185136.6|6
1739449590000|2025-02-13 12:26:30|185225.3|185135.3|185233.4|185143.4|185238.5|185148.5|185216|185126|21
1739449600000|2025-02-13 12:26:40|185223.8|185133.8|185230.9|185140.9|185232.2|185142.2|185217.9|185127.9|12
1739449610000|2025-02-13 12:26:50|185226|185136|185241.6|185151.6|185241.6|185151.6|185226|185136|5
1739449620000|2025-02-13 12:27:00|185238.4|185148.4|185242.4|185152.4|185242.4|185152.4|185238.4|185148.4|2
1739449630000|2025-02-13 12:27:10|185246.9|185156.9|185248|185158|185249.7|185159.7|185243.8|185153.8|4
1739449640000|2025-02-13 12:27:20|185249.8|185159.8|185249.3|185159.3|185254.1|185164.1|185241.1|185151.1|10
1739449650000|2025-02-13 12:27:30|185247.5|185157.5|185247.4|185157.4|185249.3|185159.3|185247.4|185157.4|3
1739449660000|2025-02-13 12:27:40|185242.3|185152.3|185228.8|185138.8|185245.2|185155.2|185225|185135|9
1739449670000|2025-02-13 12:27:50|185226.9|185136.9|185233|185143|185234.6|185144.6|185226.9|185136.9|4
1739449680000|2025-02-13 12:28:00|185234.9|185144.9|185233.3|185143.3|185234.9|185144.9|185233.3|185143.3|2
1739449690000|2025-02-13 12:28:10|185231.7|185141.7|185233.8|185143.8|185233.8|185143.8|185231.7|185141.7|2
1739449700000|2025-02-13 12:28:20|185236.5|185146.5|185226.8|185136.8|185238.1|185148.1|185225.2|185135.2|5
1739449730000|2025-02-13 12:28:50|185231.5|185141.5|185236.5|185146.5|185236.5|185146.5|185230.7|185140.7|4
1739449740000|2025-02-13 12:29:00|185227.5|185137.5|185232|185142|185243.9|185153.9|185221.2|185131.2|8
1739449750000|2025-02-13 12:29:10|185223.6|185133.6|185224.9|185134.9|185231.9|185141.9|185223.2|185133.2|4
1739449760000|2025-02-13 12:29:20|185233.5|185143.5|185247.4|185157.4|185247.4|185157.4|185233.5|185143.5|8
1739449770000|2025-02-13 12:29:30|185242.3|185152.3|185234.6|185144.6|185242.3|185152.3|185234.6|185144.6|6
1739449780000|2025-02-13 12:29:40|185234.7|185144.7|185234.7|185144.7|185234.7|185144.7|185234.7|185144.7|1
1739449790000|2025-02-13 12:29:50|185228.1|185138.1|185234.5|185144.5|185246.1|185156.1|185226.2|185136.2|9
1739449800000|2025-02-13 12:30:00|185231|185141|185231|185141|185231|185141|185231|185141|1
1739449810000|2025-02-13 12:30:10|185227.5|185137.5|185206.5|185116.5|185227.5|185137.5|185206.5|185116.5|7
1739449820000|2025-02-13 12:30:20|185203|185113|185206.3|185116.3|185206.3|185116.3|185203|185113|2
1739449830000|2025-02-13 12:30:30|185195.7|185105.7|185200.8|185110.8|185208.1|185118.1|185184.8|185094.8|20
1739449840000|2025-02-13 12:30:40|185197.7|185107.7|185191.5|185101.5|185201.6|185111.6|185188.3|185098.3|8
1739449850000|2025-02-13 12:30:50|185195.7|185105.7|185206|185116|185206|185116|185189.5|185099.5|9
1739449860000|2025-02-13 12:31:00|185204.4|185114.4|185138.5|185048.5|185216.2|185126.2|185138.5|185048.5|13
1739449870000|2025-02-13 12:31:10|185136.8|185046.8|185174.1|185084.1|185175.9|185085.9|185136.8|185046.8|16
1739449880000|2025-02-13 12:31:20|185176|185086|185179|185089|185189.2|185099.2|185175.7|185085.7|10
1739449890000|2025-02-13 12:31:30|185177.1|185087.1|185176|185086|185179.3|185089.3|185171.7|185081.7|6
1739449900000|2025-02-13 12:31:40|185174.9|185084.9|185169.5|185079.5|185174.9|185084.9|185168.7|185078.7|4
1739449910000|2025-02-13 12:31:50|185168.9|185078.9|185174.3|185084.3|185174.3|185084.3|185168.9|185078.9|6
1739449920000|2025-02-13 12:32:00|185175.5|185085.5|185185.9|185095.9|185191.1|185101.1|185175.5|185085.5|13
1739449930000|2025-02-13 12:32:10|185189.3|185099.3|185189.6|185099.6|185191.6|185101.6|185189.3|185099.3|3
1739449940000|2025-02-13 12:32:20|185186.8|185096.8|185192.4|185102.4|185192.4|185102.4|185176.8|185086.8|7
1739449950000|2025-02-13 12:32:30|185194.4|185104.4|185194.4|185104.4|185194.4|185104.4|185194.4|185104.4|1
1739449970000|2025-02-13 12:32:50|185190.1|185100.1|185184.3|185094.3|185190.1|185100.1|185184.3|185094.3|3
1739449980000|2025-02-13 12:33:00|185176.5|185086.5|185167.5|185077.5|185176.5|185086.5|185167.5|185077.5|6
1739449990000|2025-02-13 12:33:10|185172.6|185082.6|185177.9|185087.9|185179.8|185089.8|185167.8|185077.8|6
1739450000000|2025-02-13 12:33:20|185182.4|185092.4|185162.4|185072.4|185182.4|185092.4|185153.6|185063.6|10
1739450010000|2025-02-13 12:33:30|185167.2|185077.2|185159.9|185069.9|185167.2|185077.2|185156.2|185066.2|8
1739450020000|2025-02-13 12:33:40|185155.6|185065.6|185158.2|185068.2|185158.2|185068.2|185155.6|185065.6|2
1739450030000|2025-02-13 12:33:50|185160.8|185070.8|185160.5|185070.5|185170.7|185080.7|185155.7|185065.7|8
1739450040000|2025-02-13 12:34:00|185165.3|185075.3|185163.1|185073.1|185165.3|185075.3|185161.5|185071.5|4
1739450050000|2025-02-13 12:34:10|185165.3|185075.3|185124.4|185034.4|185166.3|185076.3|185124.4|185034.4|9
1739450060000|2025-02-13 12:34:20|185121|185031|185119.5|185029.5|185121|185031|185118.3|185028.3|3
1739450070000|2025-02-13 12:34:30|185120.8|185030.8|185123.2|185033.2|185123.2|185033.2|185120.8|185030.8|3
1739450090000|2025-02-13 12:34:50|185126.9|185036.9|185128.2|185038.2|185128.2|185038.2|185126.9|185036.9|2
1739450100000|2025-02-13 12:35:00|185127.1|185037.1|185121.6|185031.6|185127.1|185037.1|185121.6|185031.6|5
1739450110000|2025-02-13 12:35:10|185127.5|185037.5|185124.7|185034.7|185127.5|185037.5|185124.7|185034.7|2
1739450120000|2025-02-13 12:35:20|185121.7|185031.7|185118.7|185028.7|185121.7|185031.7|185118.7|185028.7|2
1739450130000|2025-02-13 12:35:30|185113|185023|185113|185023|185113|185023|185113|185023|1
1739450140000|2025-02-13 12:35:40|185110.4|185020.4|185107.9|185017.9|185112.7|185022.7|185107.9|185017.9|3
1739450150000|2025-02-13 12:35:50|185101.5|185011.5|185112.1|185022.1|185112.1|185022.1|185092.1|185002.1|5
1739450160000|2025-02-13 12:36:00|185108.9|185018.9|185113.4|185023.4|185113.4|185023.4|185105.7|185015.7|4
1739450170000|2025-02-13 12:36:10|185112|185022|185113|185023|185113|185023|185110.8|185020.8|3
1739450180000|2025-02-13 12:36:20|185111.9|185021.9|185111.9|185021.9|185111.9|185021.9|185111.9|185021.9|1
1739450190000|2025-02-13 12:36:30|185113|185023|185113.2|185023.2|185113.2|185023.2|185113|185023|2
1739450200000|2025-02-13 12:36:40|185116|185026|185121.6|185031.6|185122.3|185032.3|185116|185026|4
1739450210000|2025-02-13 12:36:50|185126.6|185036.6|185138.7|185048.7|185138.7|185048.7|185126.6|185036.6|5
1739450220000|2025-02-13 12:37:00|185140.8|185050.8|185135.6|185045.6|185140.8|185050.8|185135.6|185045.6|3
1739450230000|2025-02-13 12:37:10|185133.4|185043.4|185131.9|185041.9|185133.4|185043.4|185125.2|185035.2|3
1739450240000|2025-02-13 12:37:20|185126.2|185036.2|185117.1|185027.1|185133.7|185043.7|185117.1|185027.1|5
1739450250000|2025-02-13 12:37:30|185110.1|185020.1|185107.6|185017.6|185110.1|185020.1|185107.6|185017.6|2
1739450260000|2025-02-13 12:37:40|185110.6|185020.6|185114|185024|185114|185024|185108.2|185018.2|6
1739450270000|2025-02-13 12:37:50|185113.2|185023.2|185113.2|185023.2|185113.2|185023.2|185113.2|185023.2|1
1739450290000|2025-02-13 12:38:10|185107.2|185017.2|185112.4|185022.4|185112.4|185022.4|185106.9|185016.9|7
1739450300000|2025-02-13 12:38:20|185117.6|185027.6|185112.7|185022.7|185117.6|185027.6|185112.7|185022.7|2
1739450310000|2025-02-13 12:38:30|185117.5|185027.5|185114.2|185024.2|185117.7|185027.7|185110.3|185020.3|6
1739450320000|2025-02-13 12:38:40|185110.1|185020.1|185112.3|185022.3|185115.2|185025.2|185110.1|185020.1|3
1739450330000|2025-02-13 12:38:50|185108.3|185018.3|185097.7|185007.7|185108.3|185018.3|185097.7|185007.7|4
1739450340000|2025-02-13 12:39:00|185094.2|185004.2|185093.8|185003.8|185094.2|185004.2|185090.6|185000.6|3
1739450350000|2025-02-13 12:39:10|185086.3|184996.3|185092.9|185002.9|185096.3|185006.3|185063.9|184973.9|6
1739450370000|2025-02-13 12:39:30|185096.1|185006.1|185089.7|184999.7|185096.1|185006.1|185089.7|184999.7|3
1739450380000|2025-02-13 12:39:40|185092.7|185002.7|185094.3|185004.3|185099.7|185009.7|185092.7|185002.7|6
1739450410000|2025-02-13 12:40:10|185097.4|185007.4|185109.1|185019.1|185112.3|185022.3|185093.2|185003.2|4
1739450430000|2025-02-13 12:40:30|185105.2|185015.2|185097.8|185007.8|185105.2|185015.2|185096.3|185006.3|4
1739450440000|2025-02-13 12:40:40|185090.7|185000.7|185093|185003|185093|185003|185090.7|185000.7|2
1739450450000|2025-02-13 12:40:50|185090.4|185000.4|185090.4|185000.4|185090.4|185000.4|185090.4|185000.4|1
1739450460000|2025-02-13 12:41:00|185095.5|185005.5|185106.2|185016.2|185110.9|185020.9|185095.5|185005.5|15
1739450470000|2025-02-13 12:41:10|185112.2|185022.2|185112.2|185022.2|185112.2|185022.2|185112.2|185022.2|1
1739450480000|2025-02-13 12:41:20|185110.2|185020.2|185101.9|185011.9|185110.2|185020.2|185100.5|185010.5|10
1739450490000|2025-02-13 12:41:30|185099.9|185009.9|185098|185008|185099.9|185009.9|185098|185008|2
1739450500000|2025-02-13 12:41:40|185099.9|185009.9|185107|185017|185107|185017|185099.9|185009.9|4
1739450510000|2025-02-13 12:41:50|185105|185015|185111.7|185021.7|185111.7|185021.7|185105|185015|3
1739450520000|2025-02-13 12:42:00|185114.3|185024.3|185112.2|185022.2|185114.3|185024.3|185112.2|185022.2|2
1739450530000|2025-02-13 12:42:10|185110.2|185020.2|185108.2|185018.2|185110.2|185020.2|185108.2|185018.2|2
1739450540000|2025-02-13 12:42:20|185106.3|185016.3|185111.2|185021.2|185111.2|185021.2|185106.3|185016.3|3
1739450550000|2025-02-13 12:42:30|185109.2|185019.2|185109.2|185019.2|185109.2|185019.2|185109.2|185019.2|1
1739450560000|2025-02-13 12:42:40|185112.1|185022.1|185111.9|185021.9|185114.8|185024.8|185101.1|185011.1|10
1739450570000|2025-02-13 12:42:50|185108.7|185018.7|185110|185020|185110|185020|185100.6|185010.6|11
1739450580000|2025-02-13 12:43:00|185108|185018|185109.7|185019.7|185113.7|185023.7|185108|185018|7
1739450600000|2025-02-13 12:43:20|185107.4|185017.4|185103.8|185013.8|185108.1|185018.1|185099.4|185009.4|9
1739450610000|2025-02-13 12:43:30|185111.8|185021.8|185110.6|185020.6|185113.7|185023.7|185110.6|185020.6|4
1739450620000|2025-02-13 12:43:40|185108.7|185018.7|185098.6|185008.6|185108.7|185018.7|185094.6|185004.6|3
1739450640000|2025-02-13 12:44:00|185102.9|185012.9|185101.3|185011.3|185105.7|185015.7|185101.3|185011.3|3
1739450650000|2025-02-13 12:44:10|185103.8|185013.8|185103.9|185013.9|185106.2|185016.2|185103.7|185013.7|4
1739450670000|2025-02-13 12:44:30|185101.7|185011.7|185089.1|184999.1|185101.7|185011.7|185089.1|184999.1|4
1739450680000|2025-02-13 12:44:40|185091.3|185001.3|185091.3|185001.3|185091.3|185001.3|185091.3|185001.3|1
1739450690000|2025-02-13 12:44:50|185093.5|185003.5|185087.4|184997.4|185093.5|185003.5|185085|184995|12
1739450700000|2025-02-13 12:45:00|185089.5|184999.5|185087.6|184997.6|185090.1|185000.1|185087.6|184997.6|3
1739450710000|2025-02-13 12:45:10|185091.5|185001.5|185094.7|185004.7|185098.2|185008.2|185091.5|185001.5|3
1739450730000|2025-02-13 12:45:30|185096.5|185006.5|185098.5|185008.5|185098.5|185008.5|185094.9|185004.9|3
1739450740000|2025-02-13 12:45:40|185102.2|185012.2|185103.3|185013.3|185104.9|185014.9|185100.6|185010.6|13
1739450750000|2025-02-13 12:45:50|185101.4|185011.4|185093.7|185003.7|185101.4|185011.4|185089.4|184999.4|6
1739450760000|2025-02-13 12:46:00|185095.7|185005.7|185103.2|185013.2|185107.8|185017.8|185093|185003|13
1739450770000|2025-02-13 12:46:10|185105.8|185015.8|185111.9|185021.9|185111.9|185021.9|185105.8|185015.8|2
1739450790000|2025-02-13 12:46:30|185109.9|185019.9|185095.6|185005.6|185109.9|185019.9|185095.6|185005.6|6
1739450800000|2025-02-13 12:46:40|185102.5|185012.5|185100.2|185010.2|185102.5|185012.5|185100.2|185010.2|2
1739450810000|2025-02-13 12:46:50|185098|185008|185087.2|184997.2|185098|185008|185084.3|184994.3|15
1739450820000|2025-02-13 12:47:00|185088.1|184998.1|185088.5|184998.5|185091.5|185001.5|185084.4|184994.4|11
1739450830000|2025-02-13 12:47:10|185085.6|184995.6|185083.2|184993.2|185085.6|184995.6|185081.2|184991.2|3
1739450840000|2025-02-13 12:47:20|185079.7|184989.7|185084.2|184994.2|185084.2|184994.2|185079.7|184989.7|2
1739450860000|2025-02-13 12:47:40|185086.6|184996.6|185086.6|184996.6|185086.6|184996.6|185086.6|184996.6|1
1739450870000|2025-02-13 12:47:50|185093.2|185003.2|185106.4|185016.4|185108.9|185018.9|185093.2|185003.2|6
1739450880000|2025-02-13 12:48:00|185108.8|185018.8|185110.8|185020.8|185110.8|185020.8|185108.8|185018.8|2
1739450890000|2025-02-13 12:48:10|185114.4|185024.4|185105.6|185015.6|185114.4|185024.4|185104.7|185014.7|7
1739450900000|2025-02-13 12:48:20|185106.3|185016.3|185124|185034|185125.9|185035.9|185106.3|185016.3|6
1739450910000|2025-02-13 12:48:30|185126.3|185036.3|185131.1|185041.1|185134.6|185044.6|185126.3|185036.3|6
1739450920000|2025-02-13 12:48:40|185133.1|185043.1|185127.7|185037.7|185133.1|185043.1|185124.5|185034.5|4
1739450930000|2025-02-13 12:48:50|185130.1|185040.1|185124.4|185034.4|185130.1|185040.1|185124.4|185034.4|5
1739450940000|2025-02-13 12:49:00|185122.4|185032.4|185116.6|185026.6|185122.4|185032.4|185116.6|185026.6|4
1739450950000|2025-02-13 12:49:10|185114.5|185024.5|185112.4|185022.4|185114.5|185024.5|185112.4|185022.4|2
1739450960000|2025-02-13 12:49:20|185105.6|185015.6|185113|185023|185113|185023|185105.6|185015.6|5
1739450970000|2025-02-13 12:49:30|185110.7|185020.7|185109|185019|185110.7|185020.7|185102.6|185012.6|10
1739450980000|2025-02-13 12:49:40|185106.4|185016.4|185101|185011|185106.4|185016.4|185101|185011|3
1739450990000|2025-02-13 12:49:50|185109.2|185019.2|185108.3|185018.3|185112.1|185022.1|185107.3|185017.3|6
1739451000000|2025-02-13 12:50:00|185106.4|185016.4|185110|185020|185110.8|185020.8|185104.3|185014.3|7
1739451010000|2025-02-13 12:50:10|185109.6|185019.6|185115.4|185025.4|185116.2|185026.2|185109.6|185019.6|8
1739451020000|2025-02-13 12:50:20|185117.6|185027.6|185119.9|185029.9|185119.9|185029.9|185117.6|185027.6|2
1739451030000|2025-02-13 12:50:30|185124.8|185034.8|185122.7|185032.7|185124.9|185034.9|185121.9|185031.9|5
1739451040000|2025-02-13 12:50:40|185126.5|185036.5|185141.9|185051.9|185148.7|185058.7|185126.5|185036.5|9
1739451050000|2025-02-13 12:50:50|185144.3|185054.3|185141.4|185051.4|185144.3|185054.3|185137.3|185047.3|6
1739451060000|2025-02-13 12:51:00|185123.9|185033.9|185123|185033|185131.4|185041.4|185123|185033|7
1739451070000|2025-02-13 12:51:10|185114.4|185024.4|185120.3|185030.3|185122.6|185032.6|185114.4|185024.4|7
1739451090000|2025-02-13 12:51:30|185122.3|185032.3|185117.9|185027.9|185122.3|185032.3|185113.8|185023.8|3
1739451100000|2025-02-13 12:51:40|185113.4|185023.4|185115.5|185025.5|185115.5|185025.5|185113.4|185023.4|2
1739451110000|2025-02-13 12:51:50|185110.5|185020.5|185100.6|185010.6|185113.4|185023.4|185099.2|185009.2|8
1739451120000|2025-02-13 12:52:00|185102.4|185012.4|185108.7|185018.7|185112|185022|185102.4|185012.4|10
1739451130000|2025-02-13 12:52:10|185108.6|185018.6|185091.5|185001.5|185108.6|185018.6|185091.5|185001.5|11
1739451140000|2025-02-13 12:52:20|185094.2|185004.2|185096.9|185006.9|185096.9|185006.9|185094.2|185004.2|2
1739451150000|2025-02-13 12:52:30|185094.7|185004.7|185101.5|185011.5|185101.5|185011.5|185094.7|185004.7|6
1739451160000|2025-02-13 12:52:40|185099.6|185009.6|185096.4|185006.4|185099.6|185009.6|185096.4|185006.4|3
1739451170000|2025-02-13 12:52:50|185100.1|185010.1|185103.6|185013.6|185103.6|185013.6|185100.1|185010.1|5
1739451180000|2025-02-13 12:53:00|185098.5|185008.5|185107.7|185017.7|185107.7|185017.7|185098.5|185008.5|3
1739451190000|2025-02-13 12:53:10|185113.2|185023.2|185121.2|185031.2|185121.2|185031.2|185108.7|185018.7|7
1739451200000|2025-02-13 12:53:20|185120.2|185030.2|185120.2|185030.2|185120.2|185030.2|185120.2|185030.2|1
1739451210000|2025-02-13 12:53:30|185119.1|185029.1|185125.5|185035.5|185125.5|185035.5|185119.1|185029.1|4
1739451220000|2025-02-13 12:53:40|185126.8|185036.8|185139.9|185049.9|185139.9|185049.9|185126.8|185036.8|8
1739451230000|2025-02-13 12:53:50|185143.5|185053.5|185147.5|185057.5|185147.5|185057.5|185143.5|185053.5|2
1739451240000|2025-02-13 12:54:00|185142.6|185052.6|185142.6|185052.6|185142.6|185052.6|185142.6|185052.6|1
1739451250000|2025-02-13 12:54:10|185139.9|185049.9|185143.9|185053.9|185143.9|185053.9|185132.7|185042.7|7
1739451260000|2025-02-13 12:54:20|185145.9|185055.9|185145.9|185055.9|185145.9|185055.9|185145.9|185055.9|1
1739451270000|2025-02-13 12:54:30|185143.9|185053.9|185143.9|185053.9|185143.9|185053.9|185143.9|185053.9|1
1739451280000|2025-02-13 12:54:40|185146|185056|185150.5|185060.5|185150.9|185060.9|185146|185056|5
1739451290000|2025-02-13 12:54:50|185146.8|185056.8|185147.4|185057.4|185147.4|185057.4|185141.9|185051.9|7
1739451300000|2025-02-13 12:55:00|185145.2|185055.2|185138.7|185048.7|185145.2|185055.2|185125|185035|18
1739451310000|2025-02-13 12:55:10|185136.4|185046.4|185165.6|185075.6|185165.6|185075.6|185135.4|185045.4|12
1739451320000|2025-02-13 12:55:20|185174.8|185084.8|185170.1|185080.1|185174.8|185084.8|185167|185077|11
1739451330000|2025-02-13 12:55:30|185168|185078|185185.4|185095.4|185189.6|185099.6|185168|185078|9
1739451340000|2025-02-13 12:55:40|185187.4|185097.4|185197.4|185107.4|185197.4|185107.4|185187.4|185097.4|7
1739451360000|2025-02-13 12:56:00|185202.9|185112.9|185192.4|185102.4|185205.9|185115.9|185190.2|185100.2|9
1739451370000|2025-02-13 12:56:10|185190.4|185100.4|185195.2|185105.2|185195.2|185105.2|185190.4|185100.4|2
1739451390000|2025-02-13 12:56:30|185197.3|185107.3|185197.7|185107.7|185197.7|185107.7|185197.3|185107.3|2
1739451410000|2025-02-13 12:56:50|185200.3|185110.3|185201.6|185111.6|185204.1|185114.1|185200.3|185110.3|3
1739451420000|2025-02-13 12:57:00|185205|185115|185181|185091|185211.7|185121.7|185180.4|185090.4|11
1739451430000|2025-02-13 12:57:10|185184|185094|185194|185104|185194|185104|185184|185094|4
1739451450000|2025-02-13 12:57:30|185198.3|185108.3|185200.5|185110.5|185205.3|185115.3|185198.3|185108.3|7
1739451460000|2025-02-13 12:57:40|185210.4|185120.4|185220.8|185130.8|185226.2|185136.2|185208.1|185118.1|18
1739451470000|2025-02-13 12:57:50|185228.5|185138.5|185211.2|185121.2|185241.1|185151.1|185202.5|185112.5|15
1739451480000|2025-02-13 12:58:00|185213.2|185123.2|185237.7|185147.7|185247.5|185157.5|185213.2|185123.2|30
1739451490000|2025-02-13 12:58:10|185241.2|185151.2|185252.9|185162.9|185255.1|185165.1|185241.2|185151.2|32
1739451500000|2025-02-13 12:58:20|185251.2|185161.2|185252.2|185162.2|185261|185171|185246.5|185156.5|28
1739451510000|2025-02-13 12:58:30|185247.7|185157.7|185252|185162|185261.4|185171.4|185243.4|185153.4|38
1739451520000|2025-02-13 12:58:40|185257.8|185167.8|185248.1|185158.1|185258.3|185168.3|185241.2|185151.2|28
1739451530000|2025-02-13 12:58:50|185249.5|185159.5|185258|185168|185260.1|185170.1|185247.6|185157.6|25
1739451540000|2025-02-13 12:59:00|185259.9|185169.9|185262.2|185172.2|185262.2|185172.2|185254.6|185164.6|16
1739451550000|2025-02-13 12:59:10|185260.2|185170.2|185271.6|185181.6|185271.6|185181.6|185258|185168|9
1739451560000|2025-02-13 12:59:20|185275.6|185185.6|185253.1|185163.1|185275.6|185185.6|185249.4|185159.4|10
1739451570000|2025-02-13 12:59:30|185256.1|185166.1|185266|185176|185270.4|185180.4|185256.1|185166.1|16
1739451580000|2025-02-13 12:59:40|185262.1|185172.1|185284|185194|185284|185194|185261|185171|29
1739451590000|2025-02-13 12:59:50|185286.2|185196.2|185286.2|185196.2|185287.8|185197.8|185276|185186|26
1739451600000|2025-02-13 13:00:00|185287.1|185197.1|185287.2|185197.2|185291|185201|185284.6|185194.6|14
1739451610000|2025-02-13 13:00:10|185284.5|185194.5|185298.3|185208.3|185308.6|185218.6|185284.5|185194.5|8
1739451620000|2025-02-13 13:00:20|185300.3|185210.3|185308.4|185218.4|185308.4|185218.4|185300.3|185210.3|5
1739451630000|2025-02-13 13:00:30|185304.2|185214.2|185305.7|185215.7|185312|185222|185300.7|185210.7|14
1739451640000|2025-02-13 13:00:40|185301.2|185211.2|185311.4|185221.4|185315.6|185225.6|185299.3|185209.3|12
1739451650000|2025-02-13 13:00:50|185313|185223|185319.1|185229.1|185325.6|185235.6|185310.3|185220.3|12
1739451660000|2025-02-13 13:01:00|185319.8|185229.8|185318.8|185228.8|185322.4|185232.4|185306.5|185216.5|14
1739451670000|2025-02-13 13:01:10|185309.8|185219.8|185307.3|185217.3|185312.6|185222.6|185307.3|185217.3|10
1739451680000|2025-02-13 13:01:20|185308.4|185218.4|185315.2|185225.2|185327.8|185237.8|185305.5|185215.5|20
1739451690000|2025-02-13 13:01:30|185313|185223|185316.3|185226.3|185325.9|185235.9|185310.1|185220.1|20
1739451700000|2025-02-13 13:01:40|185316.1|185226.1|185318.6|185228.6|185332.3|185242.3|185314.2|185224.2|15
1739451710000|2025-02-13 13:01:50|185334.6|185244.6|185331.7|185241.7|185341.6|185251.6|185328.7|185238.7|15
1739451720000|2025-02-13 13:02:00|185334.1|185244.1|185334.1|185244.1|185334.1|185244.1|185334.1|185244.1|1
1739451730000|2025-02-13 13:02:10|185343|185253|185323.6|185233.6|185343|185253|185323|185233|11
1739451740000|2025-02-13 13:02:20|185331.1|185241.1|185329.9|185239.9|185334|185244|185329.9|185239.9|4
1739451750000|2025-02-13 13:02:30|185331.9|185241.9|185326.5|185236.5|185333.6|185243.6|185321.9|185231.9|9
1739451760000|2025-02-13 13:02:40|185328.9|185238.9|185321.4|185231.4|185328.9|185238.9|185319.4|185229.4|11
1739451770000|2025-02-13 13:02:50|185323.2|185233.2|185314.2|185224.2|185323.2|185233.2|185314.2|185224.2|4
1739451780000|2025-02-13 13:03:00|185312.1|185222.1|185299.1|185209.1|185312.1|185222.1|185299.1|185209.1|6
1739451790000|2025-02-13 13:03:10|185296.9|185206.9|185296.9|185206.9|185296.9|185206.9|185296.9|185206.9|1
1739451800000|2025-02-13 13:03:20|185299.7|185209.7|185298.6|185208.6|185303.8|185213.8|185298.6|185208.6|4
1739451820000|2025-02-13 13:03:40|185300.4|185210.4|185299.9|185209.9|185302.2|185212.2|185298.4|185208.4|5
1739451830000|2025-02-13 13:03:50|185297.7|185207.7|185297.5|185207.5|185297.7|185207.7|185295.5|185205.5|3
1739451850000|2025-02-13 13:04:10|185300|185210|185300|185210|185300|185210|185300|185210|1
1739451860000|2025-02-13 13:04:20|185302.2|185212.2|185310.2|185220.2|185319|185229|185302.2|185212.2|9
1739451870000|2025-02-13 13:04:30|185308.3|185218.3|185300.7|185210.7|185308.3|185218.3|185300.7|185210.7|4
1739451880000|2025-02-13 13:04:40|185298.7|185208.7|185298.7|185208.7|185298.7|185208.7|185298.7|185208.7|1
1739451890000|2025-02-13 13:04:50|185295.8|185205.8|185296.7|185206.7|185296.7|185206.7|185295.8|185205.8|2
1739451900000|2025-02-13 13:05:00|185298.6|185208.6|185302.4|185212.4|185306.3|185216.3|185298.6|185208.6|5
1739451910000|2025-02-13 13:05:10|185304.9|185214.9|185305.2|185215.2|185307|185217|185301.6|185211.6|5
1739451920000|2025-02-13 13:05:20|185303.1|185213.1|185301.7|185211.7|185303.1|185213.1|185298.7|185208.7|7
1739451930000|2025-02-13 13:05:30|185300.2|185210.2|185302.2|185212.2|185302.2|185212.2|185300.2|185210.2|2
1739451940000|2025-02-13 13:05:40|185300.3|185210.3|185299.2|185209.2|185300.3|185210.3|185297.8|185207.8|5
1739451950000|2025-02-13 13:05:50|185296.4|185206.4|185296.6|185206.6|185296.6|185206.6|185296.4|185206.4|2
1739451960000|2025-02-13 13:06:00|185299.6|185209.6|185299.6|185209.6|185299.6|185209.6|185299.6|185209.6|1
1739451970000|2025-02-13 13:06:10|185302.4|185212.4|185299.9|185209.9|185302.7|185212.7|185299.9|185209.9|5
1739451980000|2025-02-13 13:06:20|185299.2|185209.2|185298.6|185208.6|185300.8|185210.8|185297.6|185207.6|5
1739451990000|2025-02-13 13:06:30|185301.5|185211.5|185297.2|185207.2|185301.5|185211.5|185296.4|185206.4|7
1739452000000|2025-02-13 13:06:40|185295.1|185205.1|185290.3|185200.3|185295.1|185205.1|185290.3|185200.3|2
1739452010000|2025-02-13 13:06:50|185294.2|185204.2|185297.9|185207.9|185297.9|185207.9|185294.2|185204.2|2
1739452020000|2025-02-13 13:07:00|185294.4|185204.4|185296.5|185206.5|185296.7|185206.7|185294|185204|4
1739452030000|2025-02-13 13:07:10|185294.1|185204.1|185294.1|185204.1|185294.1|185204.1|185294.1|185204.1|1
1739452040000|2025-02-13 13:07:20|185296.3|185206.3|185274.1|185184.1|185296.3|185206.3|185274.1|185184.1|4
1739452060000|2025-02-13 13:07:40|185276.6|185186.6|185289.6|185199.6|185289.6|185199.6|185276.6|185186.6|3
1739452070000|2025-02-13 13:07:50|185291.6|185201.6|185289.3|185199.3|185291.6|185201.6|185289.3|185199.3|2
1739452080000|2025-02-13 13:08:00|185287.3|185197.3|185287.3|185197.3|185287.3|185197.3|185287.3|185197.3|1
1739452090000|2025-02-13 13:08:10|185285.3|185195.3|185269.3|185179.3|185285.3|185195.3|185269.3|185179.3|7
1739452100000|2025-02-13 13:08:20|185271.9|185181.9|185273.5|185183.5|185273.5|185183.5|185270|185180|4
1739452110000|2025-02-13 13:08:30|185265.7|185175.7|185269.2|185179.2|185269.2|185179.2|185265.7|185175.7|2
1739452140000|2025-02-13 13:09:00|185272.7|185182.7|185278.1|185188.1|185280.3|185190.3|185272.7|185182.7|6
1739452150000|2025-02-13 13:09:10|185274.9|185184.9|185274.9|185184.9|185274.9|185184.9|185274.9|185184.9|1
1739452160000|2025-02-13 13:09:20|185271.5|185181.5|185266|185176|185271.5|185181.5|185259.8|185169.8|8
1739452170000|2025-02-13 13:09:30|185269.1|185179.1|185266.3|185176.3|185277.2|185187.2|185266.3|185176.3|6
1739452180000|2025-02-13 13:09:40|185271.7|185181.7|185271.7|185181.7|185271.7|185181.7|185271.7|185181.7|1
1739452190000|2025-02-13 13:09:50|185275.3|185185.3|185297.2|185207.2|185299.4|185209.4|185275.3|185185.3|11
1739452200000|2025-02-13 13:10:00|185293.9|185203.9|185296.4|185206.4|185300.5|185210.5|185292.8|185202.8|16
1739452210000|2025-02-13 13:10:10|185293.1|185203.1|185262.4|185172.4|185295.1|185205.1|185255.6|185165.6|15
1739452220000|2025-02-13 13:10:20|185265.9|185175.9|185270.7|185180.7|185270.7|185180.7|185265.9|185175.9|4
1739452230000|2025-02-13 13:10:30|185275.1|185185.1|185271.9|185181.9|185279.3|185189.3|185268.2|185178.2|9
1739452240000|2025-02-13 13:10:40|185263.2|185173.2|185271|185181|185272.5|185182.5|185263.2|185173.2|4
1739452250000|2025-02-13 13:10:50|185265.5|185175.5|185269.1|185179.1|185269.1|185179.1|185265.5|185175.5|2
1739452260000|2025-02-13 13:11:00|185263.5|185173.5|185257.4|185167.4|185270|185180|185257.4|185167.4|9
1739452270000|2025-02-13 13:11:10|185259.7|185169.7|185255.7|185165.7|185262.1|185172.1|185249.7|185159.7|7
1739452280000|2025-02-13 13:11:20|185251.8|185161.8|185256.7|185166.7|185256.7|185166.7|185251.8|185161.8|3
1739452290000|2025-02-13 13:11:30|185252.3|185162.3|185250.9|185160.9|185252.7|185162.7|185247.7|185157.7|7
1739452300000|2025-02-13 13:11:40|185247.8|185157.8|185241.6|185151.6|185247.8|185157.8|185241.6|185151.6|3
1739452330000|2025-02-13 13:12:10|185244.1|185154.1|185228.6|185138.6|185244.1|185154.1|185216.2|185126.2|9
1739452340000|2025-02-13 13:12:20|185225.9|185135.9|185240.7|185150.7|185241.5|185151.5|185223.4|185133.4|10
1739452350000|2025-02-13 13:12:30|185237.6|185147.6|185230.5|185140.5|185237.6|185147.6|185225.9|185135.9|5
1739452360000|2025-02-13 13:12:40|185237.3|185147.3|185246.5|185156.5|185246.7|185156.7|185237.3|185147.3|6
1739452370000|2025-02-13 13:12:50|185237.7|185147.7|185245.1|185155.1|185245.6|185155.6|185237.7|185147.7|7
1739452380000|2025-02-13 13:13:00|185243|185153|185280.4|185190.4|185283.5|185193.5|185237.4|185147.4|19
1739452390000|2025-02-13 13:13:10|185283.2|185193.2|185294.7|185204.7|185305.8|185215.8|185275.3|185185.3|22
1739452400000|2025-02-13 13:13:20|185294.6|185204.6|185287.3|185197.3|185294.6|185204.6|185270.3|185180.3|15
1739452410000|2025-02-13 13:13:30|185290.8|185200.8|185289.8|185199.8|185303.1|185213.1|185289|185199|11
1739452420000|2025-02-13 13:13:40|185293.1|185203.1|185296.4|185206.4|185301|185211|185288.2|185198.2|9
1739452430000|2025-02-13 13:13:50|185292.9|185202.9|185296.6|185206.6|185299.8|185209.8|185292.9|185202.9|3
1739452440000|2025-02-13 13:14:00|185293.5|185203.5|185297.2|185207.2|185300.5|185210.5|185293.5|185203.5|4
1739452450000|2025-02-13 13:14:10|185293.9|185203.9|185288.4|185198.4|185293.9|185203.9|185288.4|185198.4|2
1739452460000|2025-02-13 13:14:20|185286.5|185196.5|185286.9|185196.9|185286.9|185196.9|185280.6|185190.6|10
1739452470000|2025-02-13 13:14:30|185283.7|185193.7|185278.4|185188.4|185283.7|185193.7|185274.9|185184.9|5
1739452480000|2025-02-13 13:14:40|185275.3|185185.3|185282.7|185192.7|185285.8|185195.8|185275.3|185185.3|5
1739452490000|2025-02-13 13:14:50|185260.3|185170.3|185276.2|185186.2|185278.2|185188.2|185258|185168|5
1739452500000|2025-02-13 13:15:00|185279.7|185189.7|185283.6|185193.6|185287.2|185197.2|185279.7|185189.7|8
1739452510000|2025-02-13 13:15:10|185239.4|185149.4|185239.6|185149.6|185246.8|185156.8|185237.1|185147.1|16
1739452520000|2025-02-13 13:15:20|185244.3|185154.3|185242.1|185152.1|185247.5|185157.5|185238.6|185148.6|6
1739452530000|2025-02-13 13:15:30|185240.6|185150.6|185240.6|185150.6|185240.6|185150.6|185240.6|185150.6|1
1739452540000|2025-02-13 13:15:40|185223.8|185133.8|185227.9|185137.9|185230.8|185140.8|185221.8|185131.8|17
1739452550000|2025-02-13 13:15:50|185230.7|185140.7|185227.9|185137.9|185236.8|185146.8|185219|185129|11
1739452560000|2025-02-13 13:16:00|185219.5|185129.5|185208.5|185118.5|185225.2|185135.2|185208.4|185118.4|15
1739452570000|2025-02-13 13:16:10|185213.8|185123.8|185237.7|185147.7|185243|185153|185213.8|185123.8|9
1739452580000|2025-02-13 13:16:20|185233.4|185143.4|185235.3|185145.3|185236.6|185146.6|185231.9|185141.9|4
1739452590000|2025-02-13 13:16:30|185231.8|185141.8|185225.1|185135.1|185234.9|185144.9|185215.4|185125.4|13
1739452600000|2025-02-13 13:16:40|185234.6|185144.6|185190.1|185100.1|185234.6|185144.6|185190.1|185100.1|23
1739452610000|2025-02-13 13:16:50|185192.1|185102.1|185192.1|185102.1|185195.8|185105.8|185189.5|185099.5|22
1739452620000|2025-02-13 13:17:00|185190.3|185100.3|185193.9|185103.9|185198.9|185108.9|185189.4|185099.4|20
1739452630000|2025-02-13 13:17:10|185195.4|185105.4|185245.8|185155.8|185247.3|185157.3|185195.4|185105.4|15
1739452640000|2025-02-13 13:17:20|185255.7|185165.7|185221.8|185131.8|185255.7|185165.7|185199.7|185109.7|7
1739452650000|2025-02-13 13:17:30|185225.3|185135.3|185222.3|185132.3|185225.3|185135.3|185215.7|185125.7|3
1739452660000|2025-02-13 13:17:40|185220|185130|185223.7|185133.7|185223.7|185133.7|185220|185130|2
1739452670000|2025-02-13 13:17:50|185217.4|185127.4|185217.4|185127.4|185217.4|185127.4|185217.4|185127.4|1
1739452680000|2025-02-13 13:18:00|185220|185130|185235|185145|185238.7|185148.7|185220|185130|8
1739452690000|2025-02-13 13:18:10|185238.3|185148.3|185226.1|185136.1|185238.3|185148.3|185223.1|185133.1|6
1739452700000|2025-02-13 13:18:20|185229.1|185139.1|185224.1|185134.1|185229.1|185139.1|185219.9|185129.9|3
1739452710000|2025-02-13 13:18:30|185227.5|185137.5|185233.8|185143.8|185241.4|185151.4|185227.5|185137.5|7
1739452720000|2025-02-13 13:18:40|185232.2|185142.2|185240|185150|185242|185152|185232.2|185142.2|4
1739452730000|2025-02-13 13:18:50|185243|185153|185251.3|185161.3|185256|185166|185240.3|185150.3|14
1739452740000|2025-02-13 13:19:00|185244.7|185154.7|185252.9|185162.9|185255.4|185165.4|185243.7|185153.7|7
1739452750000|2025-02-13 13:19:10|185262.5|185172.5|185259.3|185169.3|185263.8|185173.8|185252.7|185162.7|10
1739452760000|2025-02-13 13:19:20|185256.3|185166.3|185255.4|185165.4|185256.9|185166.9|185247.7|185157.7|5
1739452770000|2025-02-13 13:19:30|185257.3|185167.3|185257.3|185167.3|185257.3|185167.3|185257.3|185167.3|1
1739452780000|2025-02-13 13:19:40|185255.9|185165.9|185257.5|185167.5|185257.5|185167.5|185255.9|185165.9|2
1739452790000|2025-02-13 13:19:50|185259|185169|185265.7|185175.7|185267.5|185177.5|185259|185169|4
1739452800000|2025-02-13 13:20:00|185258.5|185168.5|185275.2|185185.2|185275.2|185185.2|185258.5|185168.5|4
1739452810000|2025-02-13 13:20:10|185283.5|185193.5|185246.4|185156.4|185283.5|185193.5|185241|185151|4
1739452820000|2025-02-13 13:20:20|185249.6|185159.6|185253.5|185163.5|185256.8|185166.8|185249.6|185159.6|6
1739452830000|2025-02-13 13:20:30|185255.5|185165.5|185250.2|185160.2|185255.5|185165.5|185246.1|185156.1|7
1739452840000|2025-02-13 13:20:40|185252.2|185162.2|185262.9|185172.9|185270.4|185180.4|185252.2|185162.2|14
1739452850000|2025-02-13 13:20:50|185271.9|185181.9|185269.4|185179.4|185275.1|185185.1|185265.5|185175.5|4
1739452860000|2025-02-13 13:21:00|185264.9|185174.9|185265.8|185175.8|185265.8|185175.8|185256.2|185166.2|10
1739452880000|2025-02-13 13:21:20|185261.5|185171.5|185262.2|185172.2|185262.6|185172.6|185261.5|185171.5|3
1739452890000|2025-02-13 13:21:30|185264.3|185174.3|185264.3|185174.3|185264.3|185174.3|185264.3|185174.3|1
1739452900000|2025-02-13 13:21:40|185259.5|185169.5|185260|185170|185262.1|185172.1|185256.5|185166.5|5
1739452910000|2025-02-13 13:21:50|185252.2|185162.2|185246.3|185156.3|185254.8|185164.8|185239.8|185149.8|6
1739452920000|2025-02-13 13:22:00|185249.3|185159.3|185249.3|185159.3|185249.3|185159.3|185249.3|185159.3|1
1739452930000|2025-02-13 13:22:10|185244.8|185154.8|185250|185160|185250|185160|185244.8|185154.8|2
1739452940000|2025-02-13 13:22:20|185259.8|185169.8|185262.1|185172.1|185265.4|185175.4|185254.1|185164.1|8
1739452950000|2025-02-13 13:22:30|185257.8|185167.8|185254.6|185164.6|185261.4|185171.4|185249|185159|5
1739452960000|2025-02-13 13:22:40|185263.1|185173.1|185266.3|185176.3|185266.3|185176.3|185263.1|185173.1|2
1739452980000|2025-02-13 13:23:00|185271.3|185181.3|185266.6|185176.6|185271.3|185181.3|185246|185156|8
1739452990000|2025-02-13 13:23:10|185274.3|185184.3|185287|185197|185287|185197|185274.3|185184.3|2
1739453000000|2025-02-13 13:23:20|185278.4|185188.4|185290.1|185200.1|185294.7|185204.7|185278.3|185188.3|9
1739453010000|2025-02-13 13:23:30|185288.6|185198.6|185288.9|185198.9|185288.9|185198.9|185278|185188|5
1739453020000|2025-02-13 13:23:40|185293.7|185203.7|185293.7|185203.7|185293.7|185203.7|185293.7|185203.7|1
1739453030000|2025-02-13 13:23:50|185297.3|185207.3|185300.7|185210.7|185301.4|185211.4|185292.3|185202.3|4
1739453040000|2025-02-13 13:24:00|185283.4|185193.4|185287.7|185197.7|185294.4|185204.4|185277.6|185187.6|4
1739453060000|2025-02-13 13:24:20|185291.4|185201.4|185293.8|185203.8|185298|185208|185283|185193|5
1739453070000|2025-02-13 13:24:30|185279.4|185189.4|185288.7|185198.7|185288.7|185198.7|185279.4|185189.4|3
1739453090000|2025-02-13 13:24:50|185306.5|185216.5|185324|185234|185324.6|185234.6|185303.8|185213.8|10
1739453100000|2025-02-13 13:25:00|185329.6|185239.6|185350.1|185220.1|185350.1|185243.3|185307|185209|6
1739453120000|2025-02-13 13:25:20|185343.7|185213.7|185345.4|185215.4|185349.4|185219.4|185343.7|185213.7|3
1739453160000|2025-02-13 13:26:00|185342.7|185212.7|185342.7|185212.7|185342.7|185212.7|185342.7|185212.7|1
1739453170000|2025-02-13 13:26:10|185337.7|185207.7|185340.4|185210.4|185340.4|185210.4|185337.7|185207.7|2
1739453180000|2025-02-13 13:26:20|185332.6|185242.6|185321.7|185231.7|185332.6|185242.6|185321.4|185231.4|5
1739453190000|2025-02-13 13:26:30|185328.1|185238.1|185322.1|185232.1|185328.1|185238.1|185322.1|185232.1|2
1739453200000|2025-02-13 13:26:40|185328.1|185238.1|185328.6|185238.6|185338.8|185248.8|185322.6|185232.6|8
1739453210000|2025-02-13 13:26:50|185332.6|185242.6|185329.8|185239.8|185333.6|185243.6|185324.9|185234.9|6
1739453220000|2025-02-13 13:27:00|185334.1|185244.1|185333.9|185243.9|185338.1|185248.1|185329.7|185239.7|7
1739453230000|2025-02-13 13:27:10|185338.2|185248.2|185334.6|185244.6|185339.2|185249.2|185331.6|185241.6|5
1739453240000|2025-02-13 13:27:20|185330.1|185240.1|185332.1|185242.1|185337.1|185247.1|185329.5|185239.5|14
1739453250000|2025-02-13 13:27:30|185331.2|185241.2|185326.1|185236.1|185334.6|185244.6|185325.1|185235.1|19
1739453260000|2025-02-13 13:27:40|185323.8|185233.8|185329.7|185239.7|185335.7|185245.7|185321.9|185231.9|18
1739453270000|2025-02-13 13:27:50|185324.4|185234.4|185322.3|185232.3|185335.3|185245.3|185321.5|185231.5|13
1739453280000|2025-02-13 13:28:00|185323.4|185233.4|185321.5|185231.5|185323.4|185233.4|185321.5|185231.5|3
1739453290000|2025-02-13 13:28:10|185323.3|185233.3|185324.9|185234.9|185324.9|185234.9|185320.8|185230.8|4
1739453300000|2025-02-13 13:28:20|185323.9|185233.9|185327.3|185237.3|185327.6|185237.6|185322.3|185232.3|8
1739453310000|2025-02-13 13:28:30|185330.7|185240.7|185330.5|185240.5|185335.1|185245.1|185328.5|185238.5|16
1739453320000|2025-02-13 13:28:40|185332.3|185242.3|185327.7|185237.7|185334.1|185244.1|185327.3|185237.3|26
1739453330000|2025-02-13 13:28:50|185342|185252|185328|185238|185345|185255|185324.6|185234.6|24
1739453340000|2025-02-13 13:29:00|185326.7|185236.7|185340.7|185210.7|185368.1|185256.7|185325.8|185210.7|25
1739453350000|2025-02-13 13:29:10|185338.7|185208.7|185355.2|185225.2|185359.6|185229.6|185338.7|185208.7|9
1739453360000|2025-02-13 13:29:20|185359.5|185229.5|185300.6|185170.6|185380.7|185250.7|185300.6|185170.6|11
1739453370000|2025-02-13 13:29:30|185311.4|185181.4|185313.1|185148.5|185313.1|185181.4|185307.4|185148.5|5
1739453380000|2025-02-13 13:29:40|185310.4|185146.7|185359.9|185098.8|185359.9|185150.4|185310.4|185098.8|25
1739453390000|2025-02-13 13:29:50|185374|185112.8|185418.8|185181.2|185418.8|185181.2|185374|185112.8|3
1739453400000|2025-02-13 13:30:00|185466.9|185124.9|185261|185057.6|185466.9|185124.9|185163.7|184871.8|28
1739453410000|2025-02-13 13:30:10|185307.7|185062.9|185301.3|185065.4|185318|185072.2|185293.6|185060.7|32
1739453420000|2025-02-13 13:30:20|185302.4|185064.8|185327.1|185197.1|185331.7|185201.7|185266|185064.8|26
1739453430000|2025-02-13 13:30:30|185316.2|185186.2|185376.5|185246.5|185376.5|185246.5|185306.6|185176.6|17
1739453440000|2025-02-13 13:30:40|185366.1|185236.1|185386.2|185256.2|185386.2|185256.2|185356.4|185226.4|14
1739453450000|2025-02-13 13:30:50|185395.2|185265.2|185398.6|185268.6|185429.7|185299.7|185384|185254|27
1739453460000|2025-02-13 13:31:00|185402.4|185272.4|185394.3|185264.3|185414.8|185284.8|185376.1|185246.1|28
1739453470000|2025-02-13 13:31:10|185382.1|185252.1|185384.4|185254.4|185400.4|185270.4|185375|185245|24
1739453480000|2025-02-13 13:31:20|185381.6|185251.6|185349.8|185219.8|185390.5|185260.5|185349.8|185219.8|17
1739453490000|2025-02-13 13:31:30|185351.4|185221.4|185362.6|185232.6|185368.6|185238.6|185348.9|185218.9|15
1739453500000|2025-02-13 13:31:40|185356.2|185226.2|185357.3|185227.3|185363.4|185233.4|185351.9|185221.9|11
1739453510000|2025-02-13 13:31:50|185357.8|185227.8|185373.5|185243.5|185376.6|185246.6|185357.8|185227.8|26
1739453520000|2025-02-13 13:32:00|185387.5|185257.5|185369.2|185239.2|185387.5|185257.5|185362.2|185232.2|33
1739453530000|2025-02-13 13:32:10|185369.5|185239.5|185371.6|185241.6|185372.3|185242.3|185360.4|185230.4|11
1739453540000|2025-02-13 13:32:20|185363.6|185233.6|185368.4|185238.4|185373.1|185243.1|185362.5|185232.5|11
1739453550000|2025-02-13 13:32:30|185363.9|185233.9|185358.7|185228.7|185387.2|185257.2|185358.7|185228.7|9
1739453560000|2025-02-13 13:32:40|185375|185245|185362.5|185232.5|185375|185245|185362.5|185232.5|6
1739453570000|2025-02-13 13:32:50|185358|185228|185358|185228|185358|185228|185358|185228|1
1739453580000|2025-02-13 13:33:00|185353.8|185223.8|185230|185140|185353.8|185223.8|185227.2|185137.2|13
1739453590000|2025-02-13 13:33:10|185225.7|185135.7|185171.7|185081.7|185225.9|185135.9|185168.5|185078.5|14
1739453600000|2025-02-13 13:33:20|185178.6|185088.6|185188.3|185098.3|185212.2|185122.2|185178.6|185088.6|21
1739453610000|2025-02-13 13:33:30|185195.6|185105.6|185208.4|185118.4|185231.8|185141.8|185169.6|185079.6|19
1739453620000|2025-02-13 13:33:40|185212.4|185122.4|185198.7|185108.7|185212.4|185122.4|185181.8|185091.8|16
1739453630000|2025-02-13 13:33:50|185178.3|185088.3|185157.6|185067.6|185181.5|185091.5|185152.6|185062.6|18
1739453640000|2025-02-13 13:34:00|185150.2|185060.2|185092.3|185002.3|185150.2|185060.2|185074.3|184984.3|14
1739453650000|2025-02-13 13:34:10|185096.5|185006.5|185105.9|184975.9|185112.4|185006.5|185051.7|184950|32
1739453660000|2025-02-13 13:34:20|185095.2|184965.2|185038.6|184908.6|185095.2|184965.2|185027.4|184897.4|22
1739453670000|2025-02-13 13:34:30|185044.3|184914.3|185074|184944|185081|184951|185031.8|184901.8|29
1739453680000|2025-02-13 13:34:40|185074.2|184944.2|185086.3|184956.3|185111.1|184981.1|185074.2|184944.2|10
1739453690000|2025-02-13 13:34:50|185093.7|184963.7|185098.2|184968.2|185117.8|184987.8|185085.8|184955.8|21
1739453700000|2025-02-13 13:35:00|185099.2|184969.2|185101.5|184971.5|185136|185006|185098.2|184968.2|18
1739453710000|2025-02-13 13:35:10|185098.4|184968.4|185093|184963|185111.4|184981.4|185086.6|184956.6|15
1739453720000|2025-02-13 13:35:20|185092.9|184962.9|185113.5|184983.5|185113.5|184983.5|185092.9|184962.9|15
1739453730000|2025-02-13 13:35:30|185115.9|184985.9|185123.7|184993.7|185165.3|185035.3|185115.9|184985.9|12
1739453740000|2025-02-13 13:35:40|185165.5|185035.5|185158.7|185028.7|185170.5|185040.5|185158.7|185028.7|15
1739453750000|2025-02-13 13:35:50|185160.2|185030.2|185120.2|184990.2|185168.1|185038.1|185120.2|184990.2|13
1739453760000|2025-02-13 13:36:00|185115.5|184985.5|185197.9|185067.9|185204.2|185074.2|185106.2|184976.2|25
1739453770000|2025-02-13 13:36:10|185187.7|185097.7|185194.7|185064.7|185218.6|185097.7|185184.6|185064.3|13
1739453780000|2025-02-13 13:36:20|185200.1|185070.1|185207.8|185077.8|185218.8|185088.8|185194.8|185064.8|5
1739453790000|2025-02-13 13:36:30|185191.2|185061.2|185190.4|185060.4|185192.6|185062.6|185173.1|185043.1|15
1739453800000|2025-02-13 13:36:40|185186.3|185056.3|185216|185086|185216|185086|185183|185053|13
1739453810000|2025-02-13 13:36:50|185225.6|185095.6|185259.7|185129.7|185266.4|185136.4|185217.3|185087.3|11
1739453820000|2025-02-13 13:37:00|185253.6|185123.6|185263.4|185133.4|185272|185142|185224.3|185094.3|17
1739453830000|2025-02-13 13:37:10|185252|185122|185249.6|185119.6|185259.2|185129.2|185237.8|185107.8|14
1739453840000|2025-02-13 13:37:20|185244.1|185114.1|185258.8|185128.8|185260.5|185130.5|185243.8|185113.8|7
1739453850000|2025-02-13 13:37:30|185255.5|185125.5|185249.1|185119.1|185278.5|185148.5|185242.4|185112.4|17
1739453860000|2025-02-13 13:37:40|185251.6|185121.6|185178.6|185048.6|185260.3|185130.3|185175.3|185045.3|13
1739453870000|2025-02-13 13:37:50|185173.1|185043.1|185166.4|185036.4|185178.6|185048.6|185166.4|185036.4|11
1739453880000|2025-02-13 13:38:00|185172|185042|185173.4|185043.4|185173.4|185043.4|185141.1|185011.1|22
1739453890000|2025-02-13 13:38:10|185171.5|185041.5|185167.7|185037.7|185183.3|185053.3|185165.8|185035.8|13
1739453900000|2025-02-13 13:38:20|185175.9|185045.9|185138.5|185008.5|185175.9|185045.9|185138.5|185008.5|14
1739453910000|2025-02-13 13:38:30|185141.6|185011.6|185172.1|185042.1|185185.3|185055.3|185133.6|185003.6|20
1739453920000|2025-02-13 13:38:40|185182.9|185052.9|185179.4|185049.4|185184.9|185054.9|185167.1|185037.1|12
1739453930000|2025-02-13 13:38:50|185169.5|185039.5|185173.4|185043.4|185213.9|185083.9|185169.5|185039.5|20
1739453940000|2025-02-13 13:39:00|185172.2|185042.2|185169.7|185039.7|185172.2|185042.2|185168|185038|12
1739453950000|2025-02-13 13:39:10|185166.4|185036.4|185184.1|185054.1|185184.5|185054.5|185164.8|185034.8|18
1739453960000|2025-02-13 13:39:20|185191|185061|185174.2|185044.2|185193.1|185063.1|185171.5|185041.5|11
1739453970000|2025-02-13 13:39:30|185168.8|185038.8|185209.5|185079.5|185212.2|185082.2|185168.5|185038.5|19
1739453980000|2025-02-13 13:39:40|185203.6|185073.6|185186|185056|185214.6|185084.6|185173.7|185051|22
1739453990000|2025-02-13 13:39:50|185183.4|185053.4|185185.8|185055.8|185203.1|185073.1|185171.7|185041.7|19
1739454000000|2025-02-13 13:40:00|185200.8|185070.8|185182|185052|185200.8|185070.8|185175.3|185045.3|14
1739454010000|2025-02-13 13:40:10|185188.3|185058.3|185191.2|185061.2|185197.2|185067.2|185182.5|185052.5|6
1739454020000|2025-02-13 13:40:20|185190.5|185060.5|185184.8|185054.8|185201.1|185071.1|185184.8|185054.8|7
1739454030000|2025-02-13 13:40:30|185178.3|185048.3|185177.5|185047.5|185191.8|185061.8|185177.5|185047.5|8
1739454040000|2025-02-13 13:40:40|185189.3|185059.3|185158.4|185028.4|185189.3|185059.3|185158.4|185028.4|12
1739454050000|2025-02-13 13:40:50|185164|185034|185207.7|185077.7|185237|185107|185164|185034|14
1739454060000|2025-02-13 13:41:00|185201.7|185071.7|185255|185125|185264.1|185134.1|185201.7|185071.7|17
1739454070000|2025-02-13 13:41:10|185254.7|185124.7|185256.6|185126.6|185262.7|185132.7|185239.5|185109.5|12
1739454080000|2025-02-13 13:41:20|185262.3|185132.3|185259|185129|185262.9|185132.9|185240.8|185110.8|14
1739454090000|2025-02-13 13:41:30|185265|185135|185265.7|185135.7|185268.6|185138.6|185256.4|185126.4|5
1739454100000|2025-02-13 13:41:40|185281.8|185151.8|185237.6|185107.6|185281.8|185151.8|185237.6|185107.6|18
1739454110000|2025-02-13 13:41:50|185254|185124|185261.4|185131.4|185261.4|185131.4|185252.8|185122.8|7
1739454120000|2025-02-13 13:42:00|185266.8|185136.8|185260.4|185130.4|185266.8|185136.8|185254.5|185124.5|4
1739454130000|2025-02-13 13:42:10|185259.5|185129.5|185263|185133|185263|185133|185256.9|185126.9|4
1739454140000|2025-02-13 13:42:20|185260.3|185130.3|185177|185087|185262.2|185132.2|185170|185080|22
1739454150000|2025-02-13 13:42:30|185190.6|185100.6|185187|185097|185190.6|185100.6|185172.2|185082.2|13
1739454160000|2025-02-13 13:42:40|185180.2|185090.2|185159.1|185069.1|185182.1|185092.1|185159.1|185069.1|7
1739454170000|2025-02-13 13:42:50|185153.8|185063.8|185159.3|185069.3|185160|185070|185153.8|185063.8|16
1739454180000|2025-02-13 13:43:00|185153.8|185063.8|185103|185013|185154.1|185064.1|185097.9|185007.9|9
1739454190000|2025-02-13 13:43:10|185109.5|185019.5|185118.5|185028.5|185118.5|185028.5|185109.5|185019.5|2
1739454200000|2025-02-13 13:43:20|185118.2|185028.2|185158.9|185068.9|185163.1|185073.1|185118.2|185028.2|8
1739454210000|2025-02-13 13:43:30|185164.2|185074.2|185162.1|185072.1|185167.7|185077.7|185158.6|185068.6|5
1739454220000|2025-02-13 13:43:40|185145.7|185055.7|185157.1|185067.1|185169.6|185079.6|185141.8|185051.8|13
1739454230000|2025-02-13 13:43:50|185152.9|185062.9|185185.7|185095.7|185196.2|185106.2|185151.3|185061.3|18
1739454240000|2025-02-13 13:44:00|185189.5|185099.5|185180.8|185090.8|185189.8|185099.8|185178.7|185088.7|10
1739454250000|2025-02-13 13:44:10|185176.3|185086.3|185176.2|185086.2|185187.5|185097.5|185159.1|185069.1|12
1739454260000|2025-02-13 13:44:20|185174.1|185084.1|185176.9|185086.9|185193.2|185103.2|185168.3|185078.3|15
1739454270000|2025-02-13 13:44:30|185178.5|185088.5|185174.8|185084.8|185191.5|185101.5|185173|185083|17
1739454280000|2025-02-13 13:44:40|185183.6|185093.6|185187|185097|185189.5|185099.5|185172.4|185082.4|17
1739454290000|2025-02-13 13:44:50|185193.6|185103.6|185227.9|185137.9|185231.2|185141.2|185193.6|185103.6|16
1739454300000|2025-02-13 13:45:00|185220.3|185130.3|185228.7|185138.7|185245.1|185155.1|185181.3|185091.3|30
1739454310000|2025-02-13 13:45:10|185232.8|185142.8|185233.7|185143.7|185249.1|185159.1|185229.9|185139.9|32
1739454320000|2025-02-13 13:45:20|185238.6|185148.6|185265.1|185175.1|185272.4|185182.4|185233.7|185143.7|25
1739454330000|2025-02-13 13:45:30|185257.6|185167.6|185326.3|185236.3|185326.3|185236.3|185257.6|185167.6|33
1739454340000|2025-02-13 13:45:40|185327.6|185237.6|185344.7|185254.7|185351.3|185261.3|185319.4|185229.4|25
1739454350000|2025-02-13 13:45:50|185340.3|185250.3|185360.5|185270.5|185391.6|185301.6|185340.3|185250.3|19
1739454360000|2025-02-13 13:46:00|185362.4|185272.4|185362.9|185272.9|185362.9|185272.9|185355.4|185265.4|15
1739454370000|2025-02-13 13:46:10|185357.4|185267.4|185358.4|185268.4|185358.4|185268.4|185352.5|185262.5|5
1739454380000|2025-02-13 13:46:20|185371.7|185281.7|185405.5|185315.5|185405.5|185315.5|185371.7|185281.7|4
1739454390000|2025-02-13 13:46:30|185406.3|185316.3|185405.7|185315.7|185412.8|185322.8|185404|185314|26
1739454400000|2025-02-13 13:46:40|185403|185313|185406.6|185316.6|185409.1|185319.1|185394.1|185304.1|22
1739454410000|2025-02-13 13:46:50|185397.7|185307.7|185399.5|185309.5|185422.1|185332.1|185385.4|185295.4|27
1739454420000|2025-02-13 13:47:00|185404.9|185314.9|185378.9|185288.9|185404.9|185314.9|185371.1|185281.1|14
1739454430000|2025-02-13 13:47:10|185384.2|185294.2|185402.3|185312.3|185402.3|185312.3|185368.1|185278.1|12
1739454440000|2025-02-13 13:47:20|185398.1|185308.1|185406.6|185316.6|185406.6|185316.6|185384.9|185294.9|9
1739454450000|2025-02-13 13:47:30|185402.2|185312.2|185411.4|185321.4|185411.4|185321.4|185402.2|185312.2|3
1739454460000|2025-02-13 13:47:40|185404.2|185314.2|185418.9|185328.9|185419.6|185329.6|185397.7|185307.7|11
1739454470000|2025-02-13 13:47:50|185421.1|185331.1|185409.4|185319.4|185451.5|185361.5|185402.5|185312.5|12
1739454480000|2025-02-13 13:48:00|185411.8|185321.8|185418.9|185328.9|185423.1|185333.1|185406.2|185316.2|10
1739454490000|2025-02-13 13:48:10|185418.8|185328.8|185433.5|185343.5|185436|185346|185418.8|185328.8|9
1739454500000|2025-02-13 13:48:20|185431.1|185341.1|185416.7|185326.7|185431.7|185341.7|185414.3|185324.3|11
1739454510000|2025-02-13 13:48:30|185418.6|185328.6|185418.6|185328.6|185418.6|185328.6|185418.6|185328.6|1
1739454520000|2025-02-13 13:48:40|185434.4|185304.4|185425|185335|185442.3|185344.9|185420.8|185297|10
1739454530000|2025-02-13 13:48:50|185430.9|185340.9|185429.6|185339.6|185438.6|185348.6|185412.7|185322.7|15
1739454540000|2025-02-13 13:49:00|185434.6|185344.6|185433.3|185343.3|185437.8|185347.8|185423.7|185333.7|24
1739454550000|2025-02-13 13:49:10|185443.3|185353.3|185435.8|185345.8|185460.7|185370.7|185434.8|185344.8|13
1739454560000|2025-02-13 13:49:20|185441.2|185351.2|185435|185345|185448.3|185358.3|185435|185345|9
1739454570000|2025-02-13 13:49:30|185429.9|185339.9|185426|185336|185443.7|185353.7|185424.3|185334.3|17
1739454580000|2025-02-13 13:49:40|185425.5|185335.5|185486.4|185396.4|185495.4|185405.4|185425.1|185335.1|15
1739454590000|2025-02-13 13:49:50|185477.9|185387.9|185419.7|185329.7|185485.6|185395.6|185367.8|185277.8|22
1739454600000|2025-02-13 13:50:00|185424.3|185334.3|185435.4|185345.4|185442.6|185352.6|185413.1|185323.1|20
1739454610000|2025-02-13 13:50:10|185432.9|185342.9|185456.3|185366.3|185463.8|185373.8|185432.9|185342.9|18
1739454620000|2025-02-13 13:50:20|185451.5|185361.5|185468.6|185378.6|185480.7|185390.7|185443.4|185353.4|24
1739454630000|2025-02-13 13:50:30|185464.8|185374.8|185454.3|185364.3|185464.8|185374.8|185429|185339|23
1739454640000|2025-02-13 13:50:40|185447.6|185357.6|185458.6|185368.6|185467.7|185377.7|185447.1|185357.1|27
1739454650000|2025-02-13 13:50:50|185463.8|185373.8|185426.3|185336.3|185463.8|185373.8|185414|185324|26
1739454660000|2025-02-13 13:51:00|185420.6|185330.6|185444.8|185354.8|185448.5|185358.5|185420.6|185330.6|13
1739454670000|2025-02-13 13:51:10|185440.7|185350.7|185429.3|185339.3|185453.4|185363.4|185429|185339|13
1739454680000|2025-02-13 13:51:20|185431.4|185341.4|185428.8|185338.8|185434.3|185344.3|185418.8|185328.8|16
1739454690000|2025-02-13 13:51:30|185426.1|185336.1|185438.7|185348.7|185440.6|185350.6|185423.8|185333.8|17
1739454700000|2025-02-13 13:51:40|185433.9|185343.9|185445.5|185355.5|185454.1|185364.1|185431.1|185341.1|20
1739454710000|2025-02-13 13:51:50|185442.8|185352.8|185448.5|185358.5|185457.1|185367.1|185425.9|185335.9|20
1739454720000|2025-02-13 13:52:00|185445.9|185355.9|185454.2|185364.2|185463|185373|185444.8|185354.8|14
1739454730000|2025-02-13 13:52:10|185448.5|185358.5|185443|185353|185452.7|185362.7|185439|185349|6
1739454740000|2025-02-13 13:52:20|185465|185375|185452.7|185362.7|185465|185375|185444.1|185354.1|17
1739454750000|2025-02-13 13:52:30|185448.8|185358.8|185490.7|185400.7|185493.3|185403.3|185448.8|185358.8|16
1739454760000|2025-02-13 13:52:40|185495.6|185405.6|185490.2|185400.2|185495.6|185405.6|185485.6|185395.6|9
1739454770000|2025-02-13 13:52:50|185496.4|185406.4|185513.8|185423.8|185522.8|185432.8|185494|185404|21
1739454780000|2025-02-13 13:53:00|185513.9|185423.9|185514.9|185424.9|185525.3|185435.3|185513.2|185423.2|20
1739454790000|2025-02-13 13:53:10|185517.4|185427.4|185507.9|185417.9|185519.7|185429.7|185504.4|185414.4|23
1739454800000|2025-02-13 13:53:20|185494.3|185404.3|185498.3|185408.3|185502.9|185412.9|185485.3|185395.3|18
1739454810000|2025-02-13 13:53:30|185494.2|185404.2|185497.7|185407.7|185502.4|185412.4|185492.1|185402.1|6
1739454820000|2025-02-13 13:53:40|185501.8|185411.8|185525.3|185435.3|185533.6|185443.6|185501.8|185411.8|25
1739454830000|2025-02-13 13:53:50|185529.5|185439.5|185555.3|185465.3|185556.1|185466.1|185519.8|185429.8|24
1739454840000|2025-02-13 13:54:00|185557.4|185467.4|185514.6|185424.6|185560|185470|185509.4|185419.4|12
1739454850000|2025-02-13 13:54:10|185516.9|185426.9|185518.9|185428.9|185524.2|185434.2|185502.6|185412.6|27
1739454860000|2025-02-13 13:54:20|185513.7|185423.7|185513|185423|185524.3|185434.3|185505.9|185415.9|24
1739454870000|2025-02-13 13:54:30|185517.6|185427.6|185522.2|185432.2|185534.5|185444.5|185505.2|185415.2|25
1739454880000|2025-02-13 13:54:40|185526.6|185436.6|185531.1|185441.1|185532.3|185442.3|185518.1|185428.1|25
1739454890000|2025-02-13 13:54:50|185526.3|185436.3|185523.9|185433.9|185535.5|185445.5|185521.7|185431.7|22
1739454900000|2025-02-13 13:55:00|185525.6|185435.6|185494.2|185404.2|185529|185439|185494.2|185404.2|25
1739454910000|2025-02-13 13:55:10|185489.4|185399.4|185505.8|185415.8|185523.2|185433.2|185489.4|185399.4|26
1739454920000|2025-02-13 13:55:20|185510|185420|185515.9|185425.9|185526.3|185436.3|185506.9|185416.9|24
1739454930000|2025-02-13 13:55:30|185525|185435|185504.3|185414.3|185558.5|185468.5|185504.3|185414.3|19
1739454940000|2025-02-13 13:55:40|185499.8|185409.8|185504.9|185414.9|185504.9|185414.9|185491.1|185401.1|8
1739454950000|2025-02-13 13:55:50|185517.9|185427.9|185510.2|185420.2|185521.9|185431.9|185504.7|185414.7|25
1739454960000|2025-02-13 13:56:00|185514.3|185424.3|185526.3|185436.3|185526.3|185436.3|185502.6|185412.6|24
1739454970000|2025-02-13 13:56:10|185522.3|185432.3|185514.8|185424.8|185522.3|185432.3|185504.2|185414.2|12
1739454980000|2025-02-13 13:56:20|185510.5|185420.5|185508.7|185418.7|185522.7|185432.7|185496.6|185406.6|21
1739454990000|2025-02-13 13:56:30|185513.6|185423.6|185542.6|185452.6|185542.6|185452.6|185498.4|185408.4|20
1739455000000|2025-02-13 13:56:40|185538.5|185448.5|185566|185476|185566.7|185476.7|185538.5|185448.5|12
1739455010000|2025-02-13 13:56:50|185562.3|185472.3|185574.4|185484.4|185581.2|185491.2|185551|185461|12
1739455020000|2025-02-13 13:57:00|185574.6|185484.6|185587.3|185497.3|185591.1|185501.1|185569.3|185479.3|25
1739455030000|2025-02-13 13:57:10|185579|185489|185544.7|185454.7|185579|185489|185539.8|185449.8|18
1739455040000|2025-02-13 13:57:20|185536.8|185446.8|185510.9|185420.9|185555.8|185465.8|185510.6|185420.6|25
1739455050000|2025-02-13 13:57:30|185511.1|185421.1|185506.9|185416.9|185522.3|185432.3|185502.3|185412.3|20
1739455060000|2025-02-13 13:57:40|185506.5|185416.5|185512.3|185422.3|185530.8|185440.8|185502.5|185412.5|22
1739455070000|2025-02-13 13:57:50|185508.1|185418.1|185499.9|185409.9|185508.1|185418.1|185489.6|185399.6|18
1739455080000|2025-02-13 13:58:00|185495|185405|185498.2|185408.2|185502.1|185412.1|185491.5|185401.5|10
1739455090000|2025-02-13 13:58:10|185497.8|185407.8|185500.9|185410.9|185506.6|185416.6|185496.3|185406.3|4
1739455100000|2025-02-13 13:58:20|185493.7|185403.7|185487.4|185397.4|185501.8|185411.8|185469.6|185379.6|20
1739455110000|2025-02-13 13:58:30|185493|185403|185509.1|185419.1|185514|185424|185480.2|185390.2|17
1739455120000|2025-02-13 13:58:40|185504.4|185414.4|185498|185408|185507.4|185417.4|185496.2|185406.2|16
1739455130000|2025-02-13 13:58:50|185500.8|185410.8|185510.4|185420.4|185517.2|185427.2|185500.7|185410.7|16
1739455140000|2025-02-13 13:59:00|185505|185415|185492.2|185402.2|185505|185415|185492.2|185402.2|8
1739455150000|2025-02-13 13:59:10|185489.6|185399.6|185502.9|185412.9|185508|185418|185489.6|185399.6|19
1739455160000|2025-02-13 13:59:20|185513.4|185423.4|185581.6|185491.6|185587.1|185497.1|185512.7|185422.7|30
1739455170000|2025-02-13 13:59:30|185575.4|185485.4|185583.2|185493.2|185583.3|185493.3|185567.5|185477.5|16
1739455180000|2025-02-13 13:59:40|185579.5|185489.5|185578.2|185488.2|185584.3|185494.3|185570.3|185480.3|21
1739455190000|2025-02-13 13:59:50|185580.1|185490.1|185588.1|185498.1|185594.1|185504.1|185571|185481|27
1739455200000|2025-02-13 14:00:00|185590.9|185500.9|185602.2|185512.2|185608.4|185518.4|185581.8|185491.8|30
1739455210000|2025-02-13 14:00:10|185610.8|185520.8|185681.3|185591.3|185681.3|185591.3|185600.9|185510.9|25
1739455220000|2025-02-13 14:00:20|185678.2|185588.2|185647|185557|185678.2|185588.2|185641.4|185551.4|17
1739455230000|2025-02-13 14:00:30|185650.7|185560.7|185662.5|185572.5|185663.3|185573.3|185650.7|185560.7|8
1739455240000|2025-02-13 14:00:40|185657.7|185567.7|185667.2|185577.2|185671.5|185581.5|185657.7|185567.7|8
1739455250000|2025-02-13 14:00:50|185663.8|185573.8|185666.9|185576.9|185675|185585|185658|185568|12
1739455260000|2025-02-13 14:01:00|185671.8|185581.8|185668.8|185578.8|185676.3|185586.3|185654.9|185564.9|11
1739455270000|2025-02-13 14:01:10|185679.1|185589.1|185657.6|185567.6|185679.1|185589.1|185652.2|185562.2|11
1739455280000|2025-02-13 14:01:20|185661|185571|185653.3|185563.3|185665.5|185575.5|185652.4|185562.4|9
1739455290000|2025-02-13 14:01:30|185656.5|185566.5|185657.2|185567.2|185660.6|185570.6|185653.7|185563.7|10
1739455300000|2025-02-13 14:01:40|185652.9|185562.9|185659.3|185569.3|185659.3|185569.3|185652.9|185562.9|5
1739455310000|2025-02-13 14:01:50|185655.1|185565.1|185657.2|185567.2|185658.7|185568.7|185650.1|185560.1|7
1739455320000|2025-02-13 14:02:00|185666.1|185576.1|185670.5|185580.5|185670.5|185580.5|185657.5|185567.5|10
1739455330000|2025-02-13 14:02:10|185662|185572|185672.3|185582.3|185676.7|185586.7|185662|185572|11
1739455340000|2025-02-13 14:02:20|185667|185577|185638.9|185548.9|185667|185577|185638.9|185548.9|7
1739455350000|2025-02-13 14:02:30|185643.1|185553.1|185620.3|185530.3|185643.1|185553.1|185607.2|185517.2|15
1739455360000|2025-02-13 14:02:40|185615.5|185525.5|185640.8|185550.8|185640.8|185550.8|185615.5|185525.5|15
1739455370000|2025-02-13 14:02:50|185636.6|185546.6|185635.5|185545.5|185642.7|185552.7|185635.5|185545.5|9
1739455380000|2025-02-13 14:03:00|185639.1|185549.1|185615.2|185525.2|185639.1|185549.1|185615.2|185525.2|6
1739455390000|2025-02-13 14:03:10|185618.3|185528.3|185647.7|185517.7|185647.7|185528.3|185618.3|185508.2|6
1739455400000|2025-02-13 14:03:20|185648.8|185518.8|185610|185520|185648.8|185524.2|185596.4|185506.4|15
1739455410000|2025-02-13 14:03:30|185613.9|185523.9|185601.1|185511.1|185615|185525|185601.1|185511.1|4
1739455420000|2025-02-13 14:03:40|185590.7|185500.7|185582.5|185492.5|185595.1|185505.1|185574|185484|8
1739455430000|2025-02-13 14:03:50|185594.5|185504.5|185594.9|185504.9|185604.1|185514.1|185594.5|185504.5|3
1739455440000|2025-02-13 14:04:00|185583.2|185493.2|185573.6|185483.6|185583.2|185493.2|185564.2|185474.2|3
1739455450000|2025-02-13 14:04:10|185565.8|185475.8|185575.6|185485.6|185575.6|185485.6|185565.8|185475.8|3
1739455460000|2025-02-13 14:04:20|185573.7|185483.7|185590.5|185500.5|185603.5|185513.5|185573.7|185483.7|12
1739455470000|2025-02-13 14:04:30|185588.1|185498.1|185595.9|185505.9|185601.5|185511.5|185588.1|185498.1|14
1739455480000|2025-02-13 14:04:40|185598.1|185508.1|185601.8|185511.8|185601.8|185511.8|185594.4|185504.4|6
1739455490000|2025-02-13 14:04:50|185598.5|185508.5|185606.2|185516.2|185622.6|185532.6|185597.8|185507.8|18
1739455500000|2025-02-13 14:05:00|185595.2|185505.2|185613.6|185523.6|185613.6|185523.6|185563|185473|22
1739455510000|2025-02-13 14:05:10|185609.2|185519.2|185629.3|185539.3|185630.1|185540.1|185609.2|185519.2|16
1739455520000|2025-02-13 14:05:20|185634.8|185544.8|185646.1|185556.1|185665.2|185575.2|185629.2|185539.2|14
1739455530000|2025-02-13 14:05:30|185652.8|185562.8|185646.8|185556.8|185652.8|185562.8|185638.5|185548.5|11
1739455540000|2025-02-13 14:05:40|185648.3|185558.3|185646.3|185556.3|185653.3|185563.3|185640.6|185550.6|9
1739455550000|2025-02-13 14:05:50|185650.8|185560.8|185639.5|185549.5|185650.8|185560.8|185639.5|185549.5|3
1739455560000|2025-02-13 14:06:00|185648.3|185558.3|185646.1|185556.1|185653.2|185563.2|185644.7|185554.7|9
1739455570000|2025-02-13 14:06:10|185640.6|185550.6|185650|185560|185654.7|185564.7|185640.6|185550.6|9
1739455580000|2025-02-13 14:06:20|185652.3|185562.3|185643.9|185553.9|185658.2|185568.2|185643.9|185553.9|12
1739455590000|2025-02-13 14:06:30|185661.1|185571.1|185655.8|185565.8|185665.2|185575.2|185654.8|185564.8|9
1739455620000|2025-02-13 14:07:00|185665|185575|185665|185575|185665|185575|185665|185575|1
1739455630000|2025-02-13 14:07:10|185667.6|185577.6|185667.6|185577.6|185667.6|185577.6|185667.6|185577.6|1
1739455640000|2025-02-13 14:07:20|185664|185574|185664|185574|185664|185574|185664|185574|1
1739455650000|2025-02-13 14:07:30|185659.7|185569.7|185652.9|185562.9|185661.8|185571.8|185652.9|185562.9|4
1739455660000|2025-02-13 14:07:40|185647.8|185557.8|185651.3|185561.3|185668.7|185578.7|185647.8|185557.8|5
1739455670000|2025-02-13 14:07:50|185638.3|185548.3|185643.2|185553.2|185648.6|185558.6|185629.5|185539.5|14
1739455680000|2025-02-13 14:08:00|185637.5|185547.5|185607.8|185517.8|185640.5|185550.5|185596.8|185506.8|10
1739455690000|2025-02-13 14:08:10|185591.3|185501.3|185595.8|185505.8|185599.6|185509.6|185591.3|185501.3|5
1739455700000|2025-02-13 14:08:20|185590|185500|185599.8|185509.8|185599.8|185509.8|185590|185500|3
1739455710000|2025-02-13 14:08:30|185596|185506|185596.8|185506.8|185596.8|185506.8|185592.2|185502.2|3
1739455720000|2025-02-13 14:08:40|185586.6|185496.6|185586.6|185496.6|185586.6|185496.6|185586.6|185496.6|1
1739455730000|2025-02-13 14:08:50|185592.4|185502.4|185596.3|185506.3|185596.3|185506.3|185592.4|185502.4|2
1739455740000|2025-02-13 14:09:00|185603.6|185513.6|185601.1|185511.1|185609|185519|185595.3|185505.3|6
1739455750000|2025-02-13 14:09:10|185597.1|185507.1|185675.5|185585.5|185675.5|185585.5|185597.1|185507.1|11
1739455760000|2025-02-13 14:09:20|185675.3|185585.3|185628.2|185538.2|185675.3|185585.3|185623.5|185533.5|20
1739455770000|2025-02-13 14:09:30|185631.9|185541.9|185618|185528|185631.9|185541.9|185618|185528|5
1739455780000|2025-02-13 14:09:40|185611|185521|185605.5|185515.5|185611|185521|185597.2|185507.2|13
1739455790000|2025-02-13 14:09:50|185610.2|185520.2|185606.5|185516.5|185610.2|185520.2|185602.1|185512.1|5
1739455800000|2025-02-13 14:10:00|185611.8|185521.8|185610.5|185520.5|185611.8|185521.8|185597.3|185507.3|17
1739455810000|2025-02-13 14:10:10|185614.6|185524.6|185610.4|185520.4|185637.1|185547.1|185606|185516|16
1739455820000|2025-02-13 14:10:20|185614.8|185524.8|185612.4|185522.4|185618.3|185528.3|185607.1|185517.1|17
1739455830000|2025-02-13 14:10:30|185608.6|185518.6|185618.1|185528.1|185627.9|185537.9|185605.1|185515.1|12
1739455840000|2025-02-13 14:10:40|185618.5|185528.5|185617.7|185527.7|185620.3|185530.3|185612|185522|7
1739455850000|2025-02-13 14:10:50|185612.8|185522.8|185618.6|185528.6|185618.6|185528.6|185600.5|185510.5|7
1739455860000|2025-02-13 14:11:00|185610.6|185520.6|185620.8|185490.8|185622.7|185520.7|185607.9|185489.1|9
1739455870000|2025-02-13 14:11:10|185622.4|185492.4|185623.9|185493.9|185628.8|185498.8|185622.4|185492.4|5
1739455880000|2025-02-13 14:11:20|185621.8|185491.8|185628.2|185498.2|185628.2|185498.2|185621.8|185491.8|5
1739455890000|2025-02-13 14:11:30|185626.2|185496.2|185608.5|185478.5|185626.2|185496.2|185608.5|185478.5|5
1739455900000|2025-02-13 14:11:40|185606|185476|185608.9|185478.9|185616.9|185486.9|185602.6|185472.6|10
1739455910000|2025-02-13 14:11:50|185611.1|185481.1|185591.9|185461.9|185614.1|185484.1|185589.9|185459.9|11
1739455920000|2025-02-13 14:12:00|185595.2|185465.2|185581.9|185451.9|185595.7|185465.7|185570.8|185440.8|17
1739455930000|2025-02-13 14:12:10|185578.5|185448.5|185583.5|185453.5|185583.5|185453.5|185572.1|185442.1|10
1739455940000|2025-02-13 14:12:20|185586.9|185456.9|185591.1|185461.1|185591.1|185461.1|185586.9|185456.9|3
1739455950000|2025-02-13 14:12:30|185593.1|185463.1|185605.6|185475.6|185612.8|185482.8|185593.1|185463.1|4
1739455960000|2025-02-13 14:12:40|185610.4|185480.4|185611.3|185521.3|185619.3|185521.3|185601.1|185480.4|11
1739455970000|2025-02-13 14:12:50|185614.9|185524.9|185615.4|185525.4|185615.4|185525.4|185607.9|185517.9|4
1739455980000|2025-02-13 14:13:00|185606.1|185516.1|185619|185529|185630.5|185540.5|185606.1|185516.1|7
1739455990000|2025-02-13 14:13:10|185615.1|185525.1|185604.7|185514.7|185615.1|185525.1|185604.7|185514.7|5
1739456000000|2025-02-13 14:13:20|185600|185510|185593|185503|185600|185510|185593|185503|3
1739456010000|2025-02-13 14:13:30|185598|185508|185600.8|185510.8|185600.8|185510.8|185597.9|185507.9|3
1739456020000|2025-02-13 14:13:40|185601.1|185511.1|185578.7|185488.7|185601.1|185511.1|185568.7|185478.7|10
1739456030000|2025-02-13 14:13:50|185579|185489|185587|185497|185587|185497|185570.6|185480.6|12
1739456040000|2025-02-13 14:14:00|185589.1|185499.1|185600.5|185510.5|185600.6|185510.6|185589.1|185499.1|5
1739456050000|2025-02-13 14:14:10|185603.2|185513.2|185677.5|185587.5|185680.5|185590.5|185603.2|185513.2|13
1739456060000|2025-02-13 14:14:20|185668.9|185578.9|185652.4|185562.4|185676.7|185586.7|185632.6|185542.6|12
1739456070000|2025-02-13 14:14:30|185647.8|185557.8|185644|185554|185652.8|185562.8|185638.4|185548.4|11
1739456080000|2025-02-13 14:14:40|185648.1|185558.1|185646.5|185556.5|185648.1|185558.1|185642.6|185552.6|3
1739456090000|2025-02-13 14:14:50|185641.5|185551.5|185637.1|185547.1|185645.9|185555.9|185633.4|185543.4|7
1739456100000|2025-02-13 14:15:00|185647|185557|185656|185566|185667.4|185577.4|185647|185557|16
1739456110000|2025-02-13 14:15:10|185651.1|185561.1|185656.2|185566.2|185662.4|185572.4|185641|185551|14
1739456120000|2025-02-13 14:15:20|185662.4|185572.4|185651.4|185561.4|185679.5|185589.5|185636.9|185546.9|22
1739456130000|2025-02-13 14:15:30|185647.8|185557.8|185636.6|185546.6|185647.8|185557.8|185636.6|185546.6|10
1739456140000|2025-02-13 14:15:40|185639.1|185549.1|185602.3|185512.3|185644|185554|185602.3|185512.3|12
1739456150000|2025-02-13 14:15:50|185598.4|185508.4|185592.7|185502.7|185607.5|185517.5|185592.7|185502.7|13
1739456160000|2025-02-13 14:16:00|185596.2|185506.2|185582.8|185492.8|185596.2|185506.2|185563.3|185473.3|26
1739456170000|2025-02-13 14:16:10|185583.3|185493.3|185596.9|185506.9|185596.9|185506.9|185578.8|185488.8|14
1739456180000|2025-02-13 14:16:20|185602.2|185512.2|185600.5|185510.5|185609.3|185519.3|185598.3|185508.3|6
1739456190000|2025-02-13 14:16:30|185595.6|185505.6|185590.7|185500.7|185595.6|185505.6|185590.7|185500.7|2
1739456200000|2025-02-13 14:16:40|185595.4|185505.4|185595.4|185505.4|185595.4|185505.4|185595.4|185505.4|1
1739456210000|2025-02-13 14:16:50|185602.2|185512.2|185606|185516|185606|185516|185597.3|185507.3|3
1739456220000|2025-02-13 14:17:00|185605.3|185515.3|185607.1|185517.1|185611.2|185521.2|185598.7|185508.7|9
1739456230000|2025-02-13 14:17:10|185603.2|185513.2|185602.4|185512.4|185607.1|185517.1|185602.4|185512.4|3
1739456240000|2025-02-13 14:17:20|185597.7|185507.7|185595.1|185505.1|185603.6|185513.6|185595.1|185505.1|7
1739456250000|2025-02-13 14:17:30|185599.1|185509.1|185599.1|185509.1|185599.1|185509.1|185599.1|185509.1|1
1739456260000|2025-02-13 14:17:40|185595.1|185505.1|185630.1|185540.1|185630.1|185540.1|185595.1|185505.1|6
1739456270000|2025-02-13 14:17:50|185625.9|185535.9|185617.7|185527.7|185625.9|185535.9|185616.5|185526.5|5
1739456280000|2025-02-13 14:18:00|185615.5|185525.5|185592.4|185502.4|185617.6|185527.6|185588|185498|8
1739456290000|2025-02-13 14:18:10|185587.7|185497.7|185593.7|185503.7|185602|185512|185587.7|185497.7|6
1739456300000|2025-02-13 14:18:20|185597.7|185507.7|185594.2|185504.2|185602.1|185512.1|185592.3|185502.3|9
1739456310000|2025-02-13 14:18:30|185598.2|185508.2|185564.3|185474.3|185598.2|185508.2|185561|185471|15
1739456320000|2025-02-13 14:18:40|185570.9|185480.9|185565.4|185475.4|185570.9|185480.9|185565.4|185475.4|2
1739456330000|2025-02-13 14:18:50|185564.5|185474.5|185542.9|185452.9|185566.5|185476.5|185534.1|185444.1|9
1739456340000|2025-02-13 14:19:00|185536.6|185446.6|185560.7|185470.7|185566.6|185476.6|185525.1|185435.1|20
1739456350000|2025-02-13 14:19:10|185558|185468|185548|185458|185558|185468|185543.8|185453.8|9
1739456360000|2025-02-13 14:19:20|185542.5|185452.5|185558|185468|185559.8|185469.8|185542.5|185452.5|7
1739456370000|2025-02-13 14:19:30|185553.4|185463.4|185558.1|185468.1|185558.1|185468.1|185553.4|185463.4|3
1739456380000|2025-02-13 14:19:40|185560.7|185470.7|185563.2|185473.2|185563.2|185473.2|185558.7|185468.7|5
1739456390000|2025-02-13 14:19:50|185572|185482|185575.7|185485.7|185578.7|185488.7|185569.5|185479.5|4
1739456400000|2025-02-13 14:20:00|185581.6|185491.6|185598.9|185508.9|185598.9|185508.9|185579.8|185489.8|11
1739456410000|2025-02-13 14:20:10|185603|185513|185605.4|185515.4|185614.5|185524.5|185600.4|185510.4|6
1739456420000|2025-02-13 14:20:20|185607.8|185517.8|185595.2|185505.2|185607.8|185517.8|185595.2|185505.2|4
1739456430000|2025-02-13 14:20:30|185590.6|185500.6|185588.9|185498.9|185591.2|185501.2|185588.9|185498.9|3
1739456440000|2025-02-13 14:20:40|185591.6|185501.6|185590.4|185500.4|185591.6|185501.6|185589.1|185499.1|3
1739456450000|2025-02-13 14:20:50|185594.2|185504.2|185594.2|185504.2|185594.2|185504.2|185594.2|185504.2|1
1739456460000|2025-02-13 14:21:00|185571.4|185481.4|185553|185463|185580.4|185490.4|185539.2|185449.2|11
1739456470000|2025-02-13 14:21:10|185542.7|185452.7|185541.9|185451.9|185549.8|185459.8|185537|185447|11
1739456480000|2025-02-13 14:21:20|185548.2|185458.2|185544.7|185454.7|185552.8|185462.8|185540.7|185450.7|9
1739456490000|2025-02-13 14:21:30|185553.3|185463.3|185573.5|185483.5|185573.5|185483.5|185546.7|185456.7|8
1739456500000|2025-02-13 14:21:40|185567.2|185477.2|185582.1|185492.1|185593.7|185503.7|185567.2|185477.2|6
1739456510000|2025-02-13 14:21:50|185578.2|185488.2|185598.8|185508.8|185610.3|185520.3|185578.2|185488.2|18
1739456520000|2025-02-13 14:22:00|185595|185505|185570.6|185480.6|185595|185505|185558.3|185468.3|15
1739456530000|2025-02-13 14:22:10|185579.8|185489.8|185592.1|185502.1|185602.4|185512.4|185579.8|185489.8|8
1739456540000|2025-02-13 14:22:20|185595.2|185505.2|185599.6|185509.6|185599.6|185509.6|185595.2|185505.2|2
1739456550000|2025-02-13 14:22:30|185597.3|185507.3|185603|185513|185608.7|185518.7|185597.3|185507.3|5
1739456570000|2025-02-13 14:22:50|185600.8|185510.8|185600.9|185510.9|185600.9|185510.9|185600.8|185510.8|2
1739456580000|2025-02-13 14:23:00|185603.4|185513.4|185599.4|185509.4|185607|185517|185595.1|185505.1|8
1739456590000|2025-02-13 14:23:10|185608.6|185518.6|185607.5|185517.5|185608.6|185518.6|185602.1|185512.1|10
1739456600000|2025-02-13 14:23:20|185609.8|185519.8|185600.7|185510.7|185612.2|185522.2|185600.2|185510.2|8
1739456610000|2025-02-13 14:23:30|185596.2|185506.2|185602.3|185512.3|185609.1|185519.1|185596.2|185506.2|6
1739456620000|2025-02-13 14:23:40|185629.6|185539.6|185610.2|185520.2|185629.6|185539.6|185606.3|185516.3|17
1739456630000|2025-02-13 14:23:50|185616|185526|185620.3|185530.3|185620.3|185530.3|185610.1|185520.1|9
1739456640000|2025-02-13 14:24:00|185615.5|185525.5|185610|185520|185623.7|185533.7|185610|185520|13
1739456650000|2025-02-13 14:24:10|185606.1|185516.1|185600.8|185510.8|185606.1|185516.1|185595.4|185505.4|12
1739456660000|2025-02-13 14:24:20|185605.7|185515.7|185596.6|185506.6|185605.7|185515.7|185596.6|185506.6|4
1739456670000|2025-02-13 14:24:30|185592.1|185502.1|185592.1|185502.1|185592.1|185502.1|185592.1|185502.1|1
1739456680000|2025-02-13 14:24:40|185596.9|185506.9|185596.9|185506.9|185596.9|185506.9|185596.9|185506.9|1
1739456690000|2025-02-13 14:24:50|185603|185513|185594.5|185504.5|185608.2|185518.2|185594.5|185504.5|3
1739456700000|2025-02-13 14:25:00|185600.8|185510.8|185597.1|185507.1|185605.6|185515.6|185597.1|185507.1|4
1739456710000|2025-02-13 14:25:10|185601.2|185511.2|185601.2|185511.2|185601.2|185511.2|185601.2|185511.2|1
1739456720000|2025-02-13 14:25:20|185605.2|185515.2|185536.2|185446.2|185610.3|185520.3|185529.4|185439.4|18
1739456730000|2025-02-13 14:25:30|185539.9|185449.9|185535.2|185445.2|185540.6|185450.6|185530.7|185440.7|10
1739456740000|2025-02-13 14:25:40|185534.2|185444.2|185531.8|185441.8|185542|185452|185531.8|185441.8|7
1739456750000|2025-02-13 14:25:50|185534|185444|185591.2|185501.2|185604.3|185514.3|185534|185444|23
1739456760000|2025-02-13 14:26:00|185594.6|185504.6|185602.4|185512.4|185602.4|185512.4|185593|185503|12
1739456770000|2025-02-13 14:26:10|185601.5|185511.5|185587.2|185497.2|185601.5|185511.5|185587.2|185497.2|6
1739456780000|2025-02-13 14:26:20|185592.1|185502.1|185613.6|185523.6|185613.6|185523.6|185591.9|185501.9|7
1739456790000|2025-02-13 14:26:30|185617.7|185527.7|185620.6|185530.6|185625.6|185535.6|185609|185519|6
1739456800000|2025-02-13 14:26:40|185616.6|185526.6|185616.4|185526.4|185616.6|185526.6|185616.4|185526.4|2
1739456810000|2025-02-13 14:26:50|185611.3|185521.3|185654.9|185564.9|185654.9|185564.9|185611.3|185521.3|14
1739456820000|2025-02-13 14:27:00|185649.6|185559.6|185654.3|185564.3|185660.5|185570.5|185645.5|185555.5|8
1739456830000|2025-02-13 14:27:10|185663.4|185573.4|185659.7|185569.7|185680.2|185590.2|185651.7|185561.7|14
1739456840000|2025-02-13 14:27:20|185664|185574|185694.6|185604.6|185694.6|185604.6|185664|185574|5
1739456850000|2025-02-13 14:27:30|185685.6|185595.6|185694.1|185604.1|185699.1|185609.1|185685.6|185595.6|4
1739456860000|2025-02-13 14:27:40|185689.9|185599.9|185696.4|185606.4|185696.4|185606.4|185680.3|185590.3|11
1739456870000|2025-02-13 14:27:50|185728.8|185638.8|185764.6|185674.6|185771|185681|185713.5|185623.5|9
1739456880000|2025-02-13 14:28:00|185774.3|185684.3|185739.7|185649.7|185774.3|185684.3|185734.5|185644.5|11
1739456890000|2025-02-13 14:28:10|185735.6|185645.6|185737.4|185647.4|185745.6|185655.6|185729.3|185639.3|6
1739456900000|2025-02-13 14:28:20|185733|185643|185734.9|185644.9|185744.8|185654.8|185732.9|185642.9|8
1739456910000|2025-02-13 14:28:30|185740.1|185650.1|185765.1|185675.1|185769|185679|185739.2|185649.2|7
1739456920000|2025-02-13 14:28:40|185760|185670|185769.4|185679.4|185779.1|185689.1|185760|185670|9
1739456930000|2025-02-13 14:28:50|185773.2|185683.2|185774.4|185684.4|185784.9|185694.9|185771.5|185681.5|8
1739456940000|2025-02-13 14:29:00|185778.1|185688.1|185768.8|185678.8|185792.1|185702.1|185768.8|185678.8|9
1739456950000|2025-02-13 14:29:10|185793|185703|185786.9|185696.9|185793|185703|185783.2|185693.2|6
1739456960000|2025-02-13 14:29:20|185788.8|185698.8|185776.5|185686.5|185792.7|185702.7|185771.6|185681.6|8
1739456970000|2025-02-13 14:29:30|185793|185703|185839.2|185749.2|185857.5|185767.5|185789.1|185699.1|10
1739456980000|2025-02-13 14:29:40|185835.5|185745.5|185823.8|185733.8|185838.1|185748.1|185819|185729|11
1739456990000|2025-02-13 14:29:50|185818.7|185728.7|185820.3|185730.3|185820.3|185730.3|185814.7|185724.7|3
1739457000000|2025-02-13 14:30:00|185826.3|185736.3|185830.5|185740.5|185850.7|185760.7|185821|185731|11
1739457010000|2025-02-13 14:30:10|185821.4|185731.4|185808|185718|185821.4|185731.4|185808|185718|4
1739457020000|2025-02-13 14:30:20|185813.3|185723.3|185852.9|185762.9|185861.1|185762.9|185813.3|185723.3|13
1739457040000|2025-02-13 14:30:40|185845.9|185755.9|185853.5|185763.5|185853.5|185763.5|185838.2|185748.2|4
1739457050000|2025-02-13 14:30:50|185844.6|185754.6|185844.6|185754.6|185844.6|185754.6|185844.6|185754.6|1
1739457060000|2025-02-13 14:31:00|185851.7|185761.7|185851.9|185761.9|185851.9|185761.9|185843.3|185753.3|5
1739457070000|2025-02-13 14:31:10|185842.8|185752.8|185833.4|185703.4|185842.8|185752.8|185830.9|185700.9|9
1739457080000|2025-02-13 14:31:20|185835.4|185705.4|185844.2|185714.2|185844.2|185714.2|185832.9|185702.9|12
1739457090000|2025-02-13 14:31:30|185842.2|185712.2|185939.8|185849.8|185954.6|185864.6|185842.2|185712.2|22
1739457100000|2025-02-13 14:31:40|185938.1|185848.1|185943.7|185853.7|185943.7|185853.7|185930.1|185840.1|6
1739457110000|2025-02-13 14:31:50|185963.9|185873.9|185959.7|185869.7|185976.4|185886.4|185959.7|185869.7|8
1739457120000|2025-02-13 14:32:00|185957|185867|185951.2|185861.2|185959.4|185869.4|185945.7|185855.7|13
1739457130000|2025-02-13 14:32:10|185954.7|185864.7|185937.5|185847.5|185963|185873|185932.2|185842.2|13
1739457150000|2025-02-13 14:32:30|185942.9|185852.9|185945.7|185855.7|185956.6|185866.6|185942.9|185852.9|10
1739457160000|2025-02-13 14:32:40|185951.9|185861.9|185945.8|185855.8|185951.9|185861.9|185945.8|185855.8|2
1739457170000|2025-02-13 14:32:50|185953.3|185863.3|185980.7|185850.7|185992.6|185863.3|185953|185850.7|8
1739457180000|2025-02-13 14:33:00|185986.4|185856.4|185969.4|185879.4|186008.1|185879.4|185969.4|185855.5|12
1739457190000|2025-02-13 14:33:10|185974|185884|185954.4|185864.4|185974|185884|185954.3|185864.3|7
1739457200000|2025-02-13 14:33:20|185956.3|185866.3|185983.2|185893.2|185983.8|185893.8|185956.3|185866.3|7
1739457210000|2025-02-13 14:33:30|185982.2|185892.2|185965.1|185875.1|185983.4|185893.4|185963.7|185873.7|9
1739457220000|2025-02-13 14:33:40|185961.7|185871.7|185942.6|185852.6|185962.3|185872.3|185941.4|185851.4|6
1739457230000|2025-02-13 14:33:50|185947.9|185857.9|185943|185853|185947.9|185857.9|185937.8|185847.8|4
1739457240000|2025-02-13 14:34:00|185938|185848|185948.9|185858.9|185954|185864|185938|185848|6
1739457250000|2025-02-13 14:34:10|185943.9|185853.9|185943.9|185853.9|185943.9|185853.9|185943.9|185853.9|1
1739457260000|2025-02-13 14:34:20|185938.4|185848.4|185939.9|185849.9|185939.9|185849.9|185933.2|185843.2|3
1739457270000|2025-02-13 14:34:30|185942.5|185852.5|185933.5|185843.5|185942.5|185852.5|185933.5|185843.5|2
1739457280000|2025-02-13 14:34:40|185944|185854|185952.4|185862.4|185952.4|185862.4|185944|185854|4
1739457290000|2025-02-13 14:34:50|185949.9|185859.9|185947.4|185857.4|185949.9|185859.9|185947.4|185857.4|2
1739457300000|2025-02-13 14:35:00|185938.7|185848.7|185992|185902|185996.3|185906.3|185938.7|185848.7|10
1739457310000|2025-02-13 14:35:10|185972.6|185882.6|185956.4|185866.4|185986.2|185896.2|185947.7|185857.7|15
1739457320000|2025-02-13 14:35:20|185953.2|185863.2|185954.6|185864.6|185960.3|185870.3|185951.8|185861.8|10
1739457330000|2025-02-13 14:35:30|185952.9|185862.9|185952.7|185862.7|185955|185865|185952.7|185862.7|3
1739457340000|2025-02-13 14:35:40|185956.6|185866.6|185962.5|185872.5|185963.2|185873.2|185956.6|185866.6|6
1739457350000|2025-02-13 14:35:50|185965.1|185875.1|185969.7|185879.7|185972.6|185882.6|185965.1|185875.1|6
1739457360000|2025-02-13 14:36:00|185968|185878|185968.2|185878.2|185968.2|185878.2|185964.8|185874.8|3
1739457370000|2025-02-13 14:36:10|185972.7|185882.7|186009.7|185919.7|186009.7|185919.7|185972.7|185882.7|16
1739457380000|2025-02-13 14:36:20|186031.8|185901.8|186119.6|185989.6|186119.6|185989.6|186029.2|185899.2|24
1739457390000|2025-02-13 14:36:30|186127.6|185997.6|186096.6|186006.6|186132.4|186018.2|186068.1|185978.1|13
1739457400000|2025-02-13 14:36:40|186094.8|186004.8|186084.9|185994.9|186118.6|186028.6|186084.9|185994.9|20
1739457410000|2025-02-13 14:36:50|186090.3|186000.3|186090.7|185960.7|186111.1|186000.3|186090.3|185960.7|7
1739457420000|2025-02-13 14:37:00|186088.7|185958.7|186091.5|186001.5|186093.5|186003.5|186065.4|185956.7|13
1739457430000|2025-02-13 14:37:10|186091.4|186001.4|186076.3|185986.3|186097.8|186007.8|186076.3|185986.3|18
1739457440000|2025-02-13 14:37:20|186084.3|185994.3|186088.5|185998.5|186092|186002|186076.1|185986.1|13
1739457450000|2025-02-13 14:37:30|186090.6|186000.6|186100|186010|186100|186010|186090.6|186000.6|8
1739457460000|2025-02-13 14:37:40|186103.1|186013.1|186102.2|186012.2|186111.9|186021.9|186098.8|186008.8|10
1739457470000|2025-02-13 14:37:50|186088.1|185998.1|186097.6|186007.6|186099.1|186009.1|186074.5|185984.5|12
1739457480000|2025-02-13 14:38:00|186098.4|186008.4|186076.4|185986.4|186101.7|186011.7|186060.6|185970.6|13
1739457490000|2025-02-13 14:38:10|186080.8|185990.8|186051.1|185961.1|186080.8|185990.8|186046.8|185956.8|11
1739457500000|2025-02-13 14:38:20|186049|185959|186021.3|185931.3|186049|185959|186009.4|185919.4|20
1739457510000|2025-02-13 14:38:30|186017.1|185927.1|186014.8|185924.8|186021.9|185931.9|186012.2|185922.2|11
1739457520000|2025-02-13 14:38:40|186016.8|185926.8|186016.5|185926.5|186016.8|185926.8|186010.9|185920.9|4
1739457530000|2025-02-13 14:38:50|186017.5|185927.5|186024.1|185934.1|186027.7|185937.7|186017.5|185927.5|5
1739457540000|2025-02-13 14:39:00|186020.7|185930.7|186017.1|185927.1|186029.2|185939.2|186017.1|185927.1|18
1739457550000|2025-02-13 14:39:10|186020.4|185930.4|186024.9|185934.9|186028.5|185938.5|186017.1|185927.1|12
1739457560000|2025-02-13 14:39:20|186025.8|185935.8|186020.2|185930.2|186036.7|185946.7|186020.2|185930.2|12
1739457570000|2025-02-13 14:39:30|186016.8|185926.8|186018.2|185928.2|186020.3|185930.3|186010.9|185920.9|5
1739457580000|2025-02-13 14:39:40|186021.5|185931.5|186024.4|185934.4|186025.1|185935.1|186021.5|185931.5|4
1739457590000|2025-02-13 14:39:50|186025.1|185935.1|186035.4|185945.4|186042.5|185952.5|186023.3|185933.3|14
1739457600000|2025-02-13 14:40:00|186032.4|185942.4|186014.8|185924.8|186032.4|185942.4|186014.8|185924.8|5
1739457610000|2025-02-13 14:40:10|186023.2|185933.2|186026.7|185936.7|186026.7|185936.7|186016.1|185926.1|3
1739457620000|2025-02-13 14:40:20|186017.8|185927.8|186017.8|185927.8|186017.8|185927.8|186017.8|185927.8|1
1739457630000|2025-02-13 14:40:30|186020.9|185930.9|186020.9|185930.9|186020.9|185930.9|186020.9|185930.9|1
1739457640000|2025-02-13 14:40:40|186024.3|185934.3|186020.9|185930.9|186026.8|185936.8|186020.9|185930.9|7
1739457650000|2025-02-13 14:40:50|186016.8|185926.8|186015|185925|186016.8|185926.8|186012.3|185922.3|4
1739457660000|2025-02-13 14:41:00|186017.6|185927.6|186034|185944|186038.2|185948.2|186014.9|185924.9|12
1739457670000|2025-02-13 14:41:10|186031.9|185941.9|186032.3|185942.3|186037.2|185947.2|186031.9|185941.9|5
1739457680000|2025-02-13 14:41:20|186030.2|185940.2|186002.5|185912.5|186030.2|185940.2|185999.6|185909.6|7
1739457690000|2025-02-13 14:41:30|186002|185912|185984.7|185894.7|186003.2|185913.2|185984.7|185894.7|10
1739457700000|2025-02-13 14:41:40|185969|185879|185973.6|185883.6|185978.2|185888.2|185965.1|185875.1|8
1739457710000|2025-02-13 14:41:50|185984.1|185894.1|185971.9|185881.9|185985.3|185895.3|185960.2|185870.2|13
1739457720000|2025-02-13 14:42:00|185968.1|185878.1|185965|185875|185968.1|185878.1|185953.1|185863.1|11
1739457730000|2025-02-13 14:42:10|185970.2|185880.2|186002.9|185912.9|186012.4|185922.4|185949.6|185859.6|16
1739457740000|2025-02-13 14:42:20|186006.6|185916.6|185998.2|185908.2|186013.1|185923.1|185997.7|185907.7|8
1739457750000|2025-02-13 14:42:30|186001|185911|185978.9|185888.9|186001|185911|185978.9|185888.9|6
1739457770000|2025-02-13 14:42:50|185972.5|185882.5|185961.7|185871.7|185973.8|185883.8|185961.7|185871.7|9
1739457780000|2025-02-13 14:43:00|185959.7|185869.7|185995.5|185905.5|185999.9|185909.9|185955.5|185865.5|13
1739457790000|2025-02-13 14:43:10|186000.5|185910.5|185958.7|185868.7|186008.8|185918.8|185958.7|185868.7|13
1739457800000|2025-02-13 14:43:20|185964|185874|185967.5|185877.5|185967.5|185877.5|185956.4|185866.4|7
1739457810000|2025-02-13 14:43:30|185960.7|185870.7|185960.5|185870.5|185965.4|185875.4|185950.7|185860.7|9
1739457820000|2025-02-13 14:43:40|185965.8|185875.8|185967.4|185877.4|185979.8|185889.8|185965.6|185875.6|5
1739457830000|2025-02-13 14:43:50|185971.6|185881.6|186000.7|185910.7|186000.7|185910.7|185971.6|185881.6|4
1739457840000|2025-02-13 14:44:00|186004.8|185914.8|185973.3|185883.3|186004.8|185914.8|185963.5|185873.5|15
1739457850000|2025-02-13 14:44:10|185969.1|185879.1|185984.4|185894.4|185991.3|185901.3|185969.1|185879.1|4
1739457860000|2025-02-13 14:44:20|185992.6|185902.6|185979.6|185889.6|185992.6|185902.6|185979.6|185889.6|3
1739457870000|2025-02-13 14:44:30|185987.2|185897.2|186028.2|185938.2|186028.2|185938.2|185980.8|185890.8|5
1739457880000|2025-02-13 14:44:40|186032.5|185942.5|185960.9|185870.9|186032.5|185942.5|185957.9|185867.9|11
1739457890000|2025-02-13 14:44:50|185966.7|185876.7|185964.1|185874.1|185972.1|185882.1|185959.9|185869.9|11
1739457900000|2025-02-13 14:45:00|185988.2|185898.2|185970.4|185880.4|185988.2|185898.2|185956.7|185866.7|6
1739457910000|2025-02-13 14:45:10|185976.8|185886.8|185950.2|185860.2|185986.8|185896.8|185948.2|185858.2|8
1739457920000|2025-02-13 14:45:20|185949.5|185859.5|185976.6|185886.6|185976.6|185886.6|185944.6|185854.6|13
1739457930000|2025-02-13 14:45:30|185967.6|185877.6|185966.9|185876.9|185984|185894|185966.9|185876.9|7
1739457940000|2025-02-13 14:45:40|185977.6|185887.6|185971.3|185881.3|185977.6|185887.6|185966.8|185876.8|4
1739457950000|2025-02-13 14:45:50|185966.3|185876.3|185966.3|185876.3|185966.3|185876.3|185966.3|185876.3|1
1739457960000|2025-02-13 14:46:00|185970.2|185880.2|185966|185876|185970.2|185880.2|185966|185876|2
1739457970000|2025-02-13 14:46:10|185960.1|185870.1|185949.2|185859.2|185960.1|185870.1|185946.4|185856.4|7
1739457980000|2025-02-13 14:46:20|185953.9|185863.9|185939.5|185849.5|185953.9|185863.9|185929.1|185839.1|10
1739457990000|2025-02-13 14:46:30|185934.7|185844.7|185922.4|185832.4|185934.7|185844.7|185922.4|185832.4|4
1739458000000|2025-02-13 14:46:40|185911.5|185821.5|185864.2|185774.2|185911.5|185821.5|185864.2|185774.2|13
1739458010000|2025-02-13 14:46:50|185871.9|185781.9|185871|185781|185871.9|185781.9|185860.8|185770.8|9
1739458020000|2025-02-13 14:47:00|185872.7|185782.7|185876.2|185786.2|185883.5|185793.5|185870.1|185780.1|8
1739458030000|2025-02-13 14:47:10|185871.9|185781.9|185866.1|185776.1|185871.9|185781.9|185866.1|185776.1|4
1739458040000|2025-02-13 14:47:20|185870.1|185780.1|185856.1|185766.1|185870.1|185780.1|185856.1|185766.1|5
1739458050000|2025-02-13 14:47:30|185866.2|185776.2|185861.5|185771.5|185866.2|185776.2|185861.5|185771.5|2
1739458060000|2025-02-13 14:47:40|185860.8|185770.8|185860.8|185770.8|185860.8|185770.8|185860.8|185770.8|1
1739458070000|2025-02-13 14:47:50|185857.8|185767.8|185866.4|185776.4|185866.4|185776.4|185857.8|185767.8|2
1739458080000|2025-02-13 14:48:00|185871.3|185781.3|185860.4|185770.4|185871.3|185781.3|185860.4|185770.4|5
1739458090000|2025-02-13 14:48:10|185857.7|185767.7|185857.7|185767.7|185857.7|185767.7|185857.7|185767.7|1
1739458100000|2025-02-13 14:48:20|185862.3|185772.3|185862.3|185772.3|185862.3|185772.3|185862.3|185772.3|1
1739458110000|2025-02-13 14:48:30|185854.2|185764.2|185851.6|185761.6|185857|185767|185851.6|185761.6|4
1739458120000|2025-02-13 14:48:40|185845.6|185755.6|185841.7|185751.7|185845.6|185755.6|185841.7|185751.7|2
1739458140000|2025-02-13 14:49:00|185846.3|185756.3|185839.5|185749.5|185849|185759|185820|185730|14
1739458150000|2025-02-13 14:49:10|185827.3|185737.3|185809.5|185719.5|185831|185741|185808.4|185718.4|13
1739458160000|2025-02-13 14:49:20|185815.5|185725.5|185820.7|185730.7|185824.2|185734.2|185808.3|185718.3|11
1739458170000|2025-02-13 14:49:30|185824.7|185734.7|185801|185711|185824.7|185734.7|185801|185711|13
1739458180000|2025-02-13 14:49:40|185804.8|185714.8|185801|185711|185804.8|185714.8|185801|185711|2
1739458200000|2025-02-13 14:50:00|185806.2|185716.2|185807.3|185717.3|185807.3|185717.3|185804.1|185714.1|4
1739458210000|2025-02-13 14:50:10|185805.1|185715.1|185800.8|185710.8|185821.6|185731.6|185800.8|185710.8|11
1739458220000|2025-02-13 14:50:20|185801.9|185711.9|185778.5|185688.5|185801.9|185711.9|185778.5|185688.5|16
1739458230000|2025-02-13 14:50:30|185788.8|185698.8|185810.2|185720.2|185821|185731|185772.9|185682.9|17
1739458240000|2025-02-13 14:50:40|185803.3|185713.3|185833.7|185743.7|185833.7|185743.7|185800|185710|22
1739458250000|2025-02-13 14:50:50|185836.4|185746.4|185824.7|185734.7|185837.9|185747.9|185824.7|185734.7|9
1739458260000|2025-02-13 14:51:00|185829|185739|185833.9|185743.9|185837.2|185747.2|185829|185739|9
1739458270000|2025-02-13 14:51:10|185824.4|185734.4|185835.7|185745.7|185840|185750|185824.4|185734.4|9
1739458280000|2025-02-13 14:51:20|185833.8|185743.8|185835.5|185745.5|185835.5|185745.5|185833.8|185743.8|2
1739458290000|2025-02-13 14:51:30|185835.7|185745.7|185863|185733|185863|185751.8|185829.4|185733|11
1739458300000|2025-02-13 14:51:40|185864.9|185734.9|185850.3|185760.3|185867.6|185760.3|185845.8|185731.9|15
1739458310000|2025-02-13 14:51:50|185847|185757|185836.3|185746.3|185849.8|185759.8|185836.3|185746.3|7
1739458320000|2025-02-13 14:52:00|185834.1|185744.1|185843.3|185713.3|185845.5|185744.1|185819.3|185709.3|8
1739458330000|2025-02-13 14:52:10|185845.8|185715.8|185843.2|185713.2|185856.8|185726.8|185843.2|185713.2|9
1739458340000|2025-02-13 14:52:20|185841|185711|185839.4|185709.4|185842.7|185712.7|185836.8|185706.8|8
1739458350000|2025-02-13 14:52:30|185837|185707|185823.4|185733.4|185837|185733.4|185800.3|185707|10
1739458360000|2025-02-13 14:52:40|185818.7|185728.7|185801|185711|185818.7|185728.7|185801|185711|7
1739458370000|2025-02-13 14:52:50|185799.2|185709.2|185799.2|185709.2|185799.2|185709.2|185799.2|185709.2|1
1739458380000|2025-02-13 14:53:00|185819.1|185729.1|185819.1|185729.1|185822.1|185732.1|185797.5|185707.5|16
1739458390000|2025-02-13 14:53:10|185817|185727|185817.1|185727.1|185830.3|185740.3|185817|185727|14
1739458400000|2025-02-13 14:53:20|185818.8|185728.8|185818.8|185728.8|185818.8|185728.8|185818.8|185728.8|1
1739458410000|2025-02-13 14:53:30|185821.3|185731.3|185815.1|185725.1|185828.2|185738.2|185815.1|185725.1|9
1739458420000|2025-02-13 14:53:40|185817|185727|185840.9|185750.9|185840.9|185750.9|185817|185727|7
1739458430000|2025-02-13 14:53:50|185838.9|185748.9|185837.8|185747.8|185842.3|185752.3|185837.8|185747.8|5
1739458440000|2025-02-13 14:54:00|185835.5|185745.5|185835.8|185745.8|185837.8|185747.8|185835.5|185745.5|3
1739458450000|2025-02-13 14:54:10|185838.3|185748.3|185839.1|185749.1|185842.8|185752.8|185838|185748|8
1739458460000|2025-02-13 14:54:20|185837.2|185747.2|185841.7|185751.7|185841.7|185751.7|185837.2|185747.2|3
1739458470000|2025-02-13 14:54:30|185848.9|185758.9|185844.3|185754.3|185848.9|185758.9|185844.3|185754.3|2
1739458480000|2025-02-13 14:54:40|185777.7|185687.7|185742.2|185652.2|185777.7|185687.7|185742.2|185652.2|6
1739458490000|2025-02-13 14:54:50|185746.2|185656.2|185746.4|185656.4|185753.6|185663.6|185742.2|185652.2|10
1739458500000|2025-02-13 14:55:00|185742.6|185652.6|185741.2|185651.2|185747.4|185657.4|185741.1|185651.1|7
1739458510000|2025-02-13 14:55:10|185745.7|185655.7|185766|185676|185770.9|185680.9|185741.9|185651.9|7
1739458520000|2025-02-13 14:55:20|185762.1|185672.1|185768.3|185678.3|185776.4|185686.4|185739.3|185649.3|16
1739458530000|2025-02-13 14:55:30|185762.9|185672.9|185750.6|185660.6|185778.5|185688.5|185750.2|185660.2|12
1739458540000|2025-02-13 14:55:40|185757.8|185667.8|185733.8|185643.8|185757.8|185667.8|185733.8|185643.8|6
1739458560000|2025-02-13 14:56:00|185742.2|185652.2|185732.9|185642.9|185742.2|185652.2|185732.8|185642.8|4
1739458570000|2025-02-13 14:56:10|185738.5|185648.5|185756.5|185666.5|185759.3|185669.3|185738.5|185648.5|9
1739458580000|2025-02-13 14:56:20|185760.8|185670.8|185777|185687|185795.3|185705.3|185755.7|185665.7|18
1739458590000|2025-02-13 14:56:30|185772.9|185682.9|185779.7|185689.7|185781.5|185691.5|185771.3|185681.3|7
1739458600000|2025-02-13 14:56:40|185786.8|185696.8|185779.4|185689.4|185786.8|185696.8|185779.4|185689.4|2
1739458610000|2025-02-13 14:56:50|185783.4|185693.4|185781.1|185691.1|185789.6|185699.6|185778.9|185688.9|5
1739458620000|2025-02-13 14:57:00|185774.1|185684.1|185788|185698|185788|185698|185774.1|185684.1|9
1739458630000|2025-02-13 14:57:10|185782.4|185692.4|185800.2|185710.2|185802.5|185712.5|185782.4|185692.4|12
1739458640000|2025-02-13 14:57:20|185791|185701|185786.6|185696.6|185791.3|185701.3|185786.6|185696.6|4
1739458650000|2025-02-13 14:57:30|185791.8|185701.8|185803|185713|185806.8|185716.8|185791.8|185701.8|5
1739458660000|2025-02-13 14:57:40|185808.3|185718.3|185800.6|185710.6|185808.3|185718.3|185796.3|185706.3|8
1739458680000|2025-02-13 14:58:00|185796.7|185706.7|185786.9|185696.9|185801.1|185711.1|185786.9|185696.9|5
1739458690000|2025-02-13 14:58:10|185793.3|185703.3|185789.1|185699.1|185793.3|185703.3|185789.1|185699.1|2
1739458700000|2025-02-13 14:58:20|185793.1|185703.1|185793|185703|185797|185707|185793|185703|3
1739458710000|2025-02-13 14:58:30|185797.9|185707.9|185793.3|185703.3|185797.9|185707.9|185793.3|185703.3|2
1739458720000|2025-02-13 14:58:40|185797|185707|185795.9|185705.9|185805.4|185715.4|185795.9|185705.9|6
1739458730000|2025-02-13 14:58:50|185800.2|185710.2|185800.2|185710.2|185800.2|185710.2|185800.2|185710.2|1
1739458740000|2025-02-13 14:59:00|185795.6|185705.6|185796.3|185706.3|185796.3|185706.3|185791.8|185701.8|3
1739458750000|2025-02-13 14:59:10|185791.7|185701.7|185794.7|185704.7|185794.7|185704.7|185787.9|185697.9|3
1739458760000|2025-02-13 14:59:20|185790.2|185700.2|185795.1|185705.1|185795.1|185705.1|185790.2|185700.2|2
1739458770000|2025-02-13 14:59:30|185790.5|185700.5|185787.3|185697.3|185791.5|185701.5|185785.5|185695.5|4
1739458780000|2025-02-13 14:59:40|185761.7|185671.7|185743.4|185653.4|185767.3|185677.3|185741.7|185651.7|19
1739458790000|2025-02-13 14:59:50|185738.7|185648.7|185738.7|185648.7|185738.7|185648.7|185738.7|185648.7|1
1739458800000|2025-02-13 15:00:00|185734.4|185644.4|185712|185622|185734.4|185644.4|185701|185611|20
1739458810000|2025-02-13 15:00:10|185707.9|185617.9|185732.9|185642.9|185740.7|185650.7|185707.9|185617.9|6
1739458820000|2025-02-13 15:00:20|185737.3|185647.3|185687.3|185597.3|185737.3|185647.3|185676.8|185586.8|12
1739458830000|2025-02-13 15:00:30|185692.4|185602.4|185704.2|185614.2|185715|185625|185684.6|185594.6|17
1739458840000|2025-02-13 15:00:40|185708|185618|185725|185635|185725.5|185635.5|185704|185614|25
1739458850000|2025-02-13 15:00:50|185722.5|185632.5|185693.7|185603.7|185729|185639|185691.6|185601.6|18
1739458860000|2025-02-13 15:01:00|185709|185619|185703.4|185613.4|185719.4|185629.4|185692.4|185602.4|20
1739458870000|2025-02-13 15:01:10|185696.5|185606.5|185699.6|185609.6|185700.4|185610.4|185694.1|185604.1|8
1739458880000|2025-02-13 15:01:20|185692.8|185602.8|185684.9|185594.9|185692.8|185602.8|185683|185593|7
1739458890000|2025-02-13 15:01:30|185689.3|185599.3|185686.1|185596.1|185693.4|185603.4|185682.1|185592.1|5
1739458900000|2025-02-13 15:01:40|185681.5|185591.5|185673.4|185583.4|185681.5|185591.5|185645.8|185555.8|15
1739458910000|2025-02-13 15:01:50|185681.3|185591.3|185687|185597|185693|185603|185676.2|185586.2|12
1739458920000|2025-02-13 15:02:00|185691.1|185601.1|185634.8|185544.8|185691.1|185601.1|185631.1|185541.1|7
1739458930000|2025-02-13 15:02:10|185645.4|185555.4|185627.1|185537.1|185655.6|185565.6|185627.1|185537.1|9
1739458940000|2025-02-13 15:02:20|185631.9|185541.9|185640.4|185550.4|185643.5|185553.5|185626.1|185536.1|10
1739458950000|2025-02-13 15:02:30|185634.3|185544.3|185646.6|185556.6|185661.7|185571.7|185634.3|185544.3|18
1739458960000|2025-02-13 15:02:40|185648.6|185558.6|185507.8|185417.8|185650.9|185560.9|185494.2|185404.2|25
1739458970000|2025-02-13 15:02:50|185470.3|185380.3|185576.7|185486.7|185577.4|185487.4|185455.9|185365.9|35
1739458980000|2025-02-13 15:03:00|185571.3|185481.3|185495.8|185405.8|185578.7|185488.7|185482.6|185392.6|36
1739458990000|2025-02-13 15:03:10|185491.9|185401.9|185494.1|185404.1|185560.7|185470.7|185484.9|185394.9|39
1739459000000|2025-02-13 15:03:20|185496.9|185406.9|185498.6|185408.6|185517|185427|185469.6|185379.6|25
1739459010000|2025-02-13 15:03:30|185504.3|185414.3|185521.5|185431.5|185521.5|185431.5|185464.7|185374.7|14
1739459020000|2025-02-13 15:03:40|185514.9|185424.9|185510.7|185420.7|185556.8|185466.8|185498.2|185408.2|14
1739459030000|2025-02-13 15:03:50|185503.3|185413.3|185518.8|185428.8|185520.6|185430.6|185497.9|185407.9|9
1739459040000|2025-02-13 15:04:00|185535.5|185445.5|185531.7|185441.7|185539.8|185449.8|185519.2|185429.2|18
1739459050000|2025-02-13 15:04:10|185533.3|185443.3|185538.9|185448.9|185550.8|185460.8|185533.3|185443.3|23
1739459060000|2025-02-13 15:04:20|185537.7|185447.7|185579.2|185489.2|185586.4|185496.4|185537.7|185447.7|16
1739459070000|2025-02-13 15:04:30|185577.3|185487.3|185554|185464|185582.3|185492.3|185554|185464|13
1739459080000|2025-02-13 15:04:40|185556.1|185466.1|185574.1|185484.1|185574.1|185484.1|185553.9|185463.9|7
1739459090000|2025-02-13 15:04:50|185574|185484|185562.1|185472.1|185574|185484|185559.1|185469.1|6
1739459100000|2025-02-13 15:05:00|185558|185468|185543.1|185453.1|185565|185475|185542.6|185452.6|19
1739459110000|2025-02-13 15:05:10|185544.2|185454.2|185507.1|185417.1|185545.3|185455.3|185507.1|185417.1|14
1739459120000|2025-02-13 15:05:20|185517.8|185427.8|185501.8|185411.8|185523.5|185433.5|185501.8|185411.8|22
1739459130000|2025-02-13 15:05:30|185500.8|185410.8|185494.4|185404.4|185501.4|185411.4|185493.3|185403.3|10
1739459140000|2025-02-13 15:05:40|185490|185400|185472.7|185382.7|185490|185400|185465.2|185375.2|18
1739459150000|2025-02-13 15:05:50|185474|185384|185464.8|185374.8|185491.5|185401.5|185464.8|185374.8|13
1739459160000|2025-02-13 15:06:00|185459.2|185369.2|185496.1|185406.1|185496.1|185406.1|185459.2|185369.2|8
1739459170000|2025-02-13 15:06:10|185490.9|185400.9|185466.8|185376.8|185502.9|185412.9|185461.9|185371.9|18
1739459180000|2025-02-13 15:06:20|185473.6|185383.6|185500.3|185410.3|185500.3|185410.3|185464|185374|14
1739459190000|2025-02-13 15:06:30|185491.7|185401.7|185510.7|185420.7|185510.7|185420.7|185489.5|185399.5|10
1739459200000|2025-02-13 15:06:40|185505|185415|185501.4|185411.4|185505|185415|185501.4|185411.4|2
1739459210000|2025-02-13 15:06:50|185510.2|185420.2|185514.4|185424.4|185541.8|185451.8|185510.2|185420.2|10
1739459220000|2025-02-13 15:07:00|185508.7|185418.7|185533.4|185443.4|185549.2|185459.2|185508.6|185418.6|10
1739459230000|2025-02-13 15:07:10|185539|185449|185530.6|185440.6|185574|185484|185527.5|185437.5|18
1739459240000|2025-02-13 15:07:20|185542.5|185452.5|185509.4|185419.4|185549.3|185459.3|185509.4|185419.4|16
1739459250000|2025-02-13 15:07:30|185503.5|185413.5|185520.3|185430.3|185537.1|185447.1|185503.5|185413.5|17
1739459260000|2025-02-13 15:07:40|185522.5|185432.5|185522|185432|185528.7|185438.7|185516.6|185426.6|7
1739459270000|2025-02-13 15:07:50|185527.2|185437.2|185540.7|185450.7|185540.7|185450.7|185519.2|185429.2|6
1739459280000|2025-02-13 15:08:00|185541|185451|185525.6|185435.6|185542.3|185452.3|185514.2|185424.2|12
1739459290000|2025-02-13 15:08:10|185522|185432|185537.4|185447.4|185537.4|185447.4|185518.5|185428.5|9
1739459300000|2025-02-13 15:08:20|185544.1|185454.1|185538.7|185448.7|185544.1|185454.1|185538.7|185448.7|2
1739459310000|2025-02-13 15:08:30|185532.8|185442.8|185538.5|185448.5|185539.6|185449.6|185513.4|185423.4|12
1739459320000|2025-02-13 15:08:40|185542.6|185452.6|185529.5|185439.5|185542.6|185452.6|185529.5|185439.5|4
1739459330000|2025-02-13 15:08:50|185525|185435|185527.6|185437.6|185543.4|185453.4|185525|185435|6
1739459340000|2025-02-13 15:09:00|185533.8|185443.8|185525.7|185435.7|185550.8|185460.8|185525.7|185435.7|16
1739459350000|2025-02-13 15:09:10|185530.1|185440.1|185545.2|185455.2|185546.8|185456.8|185513.9|185423.9|15
1739459360000|2025-02-13 15:09:20|185554.6|185464.6|185543.1|185453.1|185554.6|185464.6|185537.3|185447.3|6
1739459370000|2025-02-13 15:09:30|185536.8|185446.8|185536.5|185446.5|185539.9|185449.9|185534.6|185444.6|5
1739459380000|2025-02-13 15:09:40|185534.1|185444.1|185520.9|185430.9|185534.1|185444.1|185491.5|185401.5|12
1739459390000|2025-02-13 15:09:50|185515.6|185425.6|185509.1|185419.1|185515.6|185425.6|185473.7|185383.7|23
1739459400000|2025-02-13 15:10:00|185507|185417|185505.4|185415.4|185507|185417|185490.2|185400.2|14
1739459410000|2025-02-13 15:10:10|185501.4|185411.4|185498.4|185408.4|185504.5|185414.5|185465.1|185375.1|21
1739459420000|2025-02-13 15:10:20|185494.4|185404.4|185499|185409|185513.7|185423.7|185436.7|185346.7|18
1739459430000|2025-02-13 15:10:30|185503.6|185413.6|185506.1|185416.1|185511.9|185421.9|185498.9|185408.9|6
1739459440000|2025-02-13 15:10:40|185519.4|185429.4|185523.2|185433.2|185531.5|185441.5|185516.4|185426.4|12
1739459450000|2025-02-13 15:10:50|185545.7|185455.7|185521.7|185431.7|185545.7|185455.7|185520.1|185430.1|17
1739459460000|2025-02-13 15:11:00|185526.4|185436.4|185532.6|185442.6|185539.3|185449.3|185515.7|185425.7|16
1739459470000|2025-02-13 15:11:10|185524.1|185434.1|185454.6|185364.6|185530.1|185440.1|185454.6|185364.6|13
1739459480000|2025-02-13 15:11:20|185463|185373|185471.7|185381.7|185484.6|185394.6|185463|185373|28
1739459490000|2025-02-13 15:11:30|185468|185378|185451.1|185361.1|185468|185378|185435|185345|16
1739459500000|2025-02-13 15:11:40|185455|185365|185451.8|185361.8|185459.5|185369.5|185446.3|185356.3|11
1739459510000|2025-02-13 15:11:50|185447.4|185357.4|185377.1|185287.1|185447.4|185357.4|185377.1|185287.1|25
1739459520000|2025-02-13 15:12:00|185366.3|185276.3|185421.5|185331.5|185421.5|185331.5|185365.4|185275.4|25
1739459530000|2025-02-13 15:12:10|185415.2|185325.2|185344.8|185254.8|185420.5|185330.5|185333.5|185243.5|28
1739459540000|2025-02-13 15:12:20|185338.8|185248.8|185261.9|185171.9|185363.6|185273.6|185258.1|185168.1|20
1739459550000|2025-02-13 15:12:30|185266.8|185176.8|185297.8|185207.8|185326.6|185236.6|185266.8|185176.8|25
1739459560000|2025-02-13 15:12:40|185294.2|185204.2|185296|185206|185333.5|185243.5|185288.9|185198.9|32
1739459570000|2025-02-13 15:12:50|185295.1|185205.1|185295.2|185205.2|185310.6|185220.6|185280|185190|29
1739459580000|2025-02-13 15:13:00|185294.4|185204.4|185275.2|185185.2|185306.1|185216.1|185275.2|185185.2|23
1739459590000|2025-02-13 15:13:10|185268.8|185178.8|185255.7|185165.7|185274.4|185184.4|185255.7|185165.7|10
1739459600000|2025-02-13 15:13:20|185260.4|185170.4|185263|185173|185272.8|185182.8|185250.3|185160.3|19
1739459610000|2025-02-13 15:13:30|185264|185174|185263.9|185173.9|185265.7|185175.7|185259.5|185169.5|13
1739459620000|2025-02-13 15:13:40|185273.9|185183.9|185261.3|185171.3|185273.9|185183.9|185259.1|185169.1|13
1739459630000|2025-02-13 15:13:50|185259.1|185169.1|185213.8|185123.8|185259.1|185169.1|185213.3|185123.3|15
1739459640000|2025-02-13 15:14:00|185214.5|185124.5|185186.9|185096.9|185217.3|185127.3|185176.2|185086.2|22
1739459650000|2025-02-13 15:14:10|185181.3|185091.3|185170.9|185080.9|185181.3|185091.3|185167.4|185077.4|9
1739459660000|2025-02-13 15:14:20|185174.5|185084.5|185147.9|185057.9|185174.5|185084.5|185132|185042|13
1739459670000|2025-02-13 15:14:30|185149.3|185059.3|185217.2|185127.2|185217.2|185127.2|185149.3|185059.3|13
1739459680000|2025-02-13 15:14:40|185205.1|185115.1|185214.8|185124.8|185222.1|185132.1|185205.1|185115.1|6
1739459690000|2025-02-13 15:14:50|185202.9|185112.9|185194.6|185104.6|185210.7|185120.7|185190.5|185100.5|16
1739459700000|2025-02-13 15:15:00|185191.2|185101.2|185078.3|184988.3|185197.2|185107.2|185053.8|184963.8|33
1739459710000|2025-02-13 15:15:10|185089.3|184999.3|185099|185009|185108|185018|185076.5|184986.5|33
1739459720000|2025-02-13 15:15:20|185098.7|185008.7|185077.5|184987.5|185106.1|185016.1|185062.5|184972.5|33
1739459730000|2025-02-13 15:15:30|185081.3|184991.3|185081.3|184991.3|185088.9|184998.9|185074.4|184984.4|30
1739459740000|2025-02-13 15:15:40|185082.1|184992.1|185055.1|184965.1|185082.6|184992.6|185045|184955|28
1739459750000|2025-02-13 15:15:50|185056.9|184966.9|185057.9|184967.9|185057.9|184967.9|185016.4|184926.4|32
1739459760000|2025-02-13 15:16:00|185045.4|184955.4|185061.6|184971.6|185061.6|184971.6|185041.2|184951.2|25
1739459770000|2025-02-13 15:16:10|185055.7|184965.7|185003.2|184913.2|185056.2|184966.2|185003.2|184913.2|9
1739459780000|2025-02-13 15:16:20|185013.9|184923.9|185025.1|184935.1|185027|184937|185002.9|184912.9|17
1739459790000|2025-02-13 15:16:30|185019.7|184929.7|185003.6|184913.6|185049.5|184959.5|185003.6|184913.6|18
1739459800000|2025-02-13 15:16:40|185000.7|184910.7|185013.1|184923.1|185013.1|184923.1|184998.5|184908.5|7
1739459810000|2025-02-13 15:16:50|185009.4|184919.4|185027.9|184937.9|185027.9|184937.9|185004.9|184914.9|10
1739459820000|2025-02-13 15:17:00|185045|184955|185057.1|184967.1|185057.1|184967.1|185021.5|184931.5|20
1739459830000|2025-02-13 15:17:10|185052.9|184962.9|185066.7|184976.7|185071.9|184981.9|185026.6|184936.6|21
1739459840000|2025-02-13 15:17:20|185019.8|184929.8|185040.4|184950.4|185040.4|184950.4|185015.6|184925.6|21
1739459850000|2025-02-13 15:17:30|185036.6|184946.6|185036.8|184946.8|185046.9|184956.9|185031.5|184941.5|21
1739459860000|2025-02-13 15:17:40|185038.2|184948.2|185023.7|184933.7|185038.2|184948.2|185022|184932|21
1739459870000|2025-02-13 15:17:50|185028.8|184938.8|185021.8|184931.8|185028.8|184938.8|185019.5|184929.5|13
1739459880000|2025-02-13 15:18:00|185023|184933|185014.1|184924.1|185026.4|184936.4|185011.4|184921.4|16
1739459890000|2025-02-13 15:18:10|185013|184923|185024.9|184934.9|185026.1|184936.1|185011|184921|11
1739459900000|2025-02-13 15:18:20|185019.1|184929.1|184953.2|184863.2|185025.2|184935.2|184952|184862|20
1739459910000|2025-02-13 15:18:30|184950.9|184860.9|184983.5|184893.5|185002.4|184912.4|184950.9|184860.9|22
1739459920000|2025-02-13 15:18:40|184989|184899|185050.3|184960.3|185052.9|184962.9|184989|184899|10
1739459930000|2025-02-13 15:18:50|185050|184960|185104.7|185014.7|185112.1|185022.1|185049.7|184959.7|17
1739459940000|2025-02-13 15:19:00|185112.9|185022.9|185111.2|185021.2|185112.9|185022.9|185083.4|184993.4|18
1739459950000|2025-02-13 15:19:10|185105.3|185015.3|185108.3|185018.3|185119.3|185029.3|185094.9|185004.9|18
1739459960000|2025-02-13 15:19:20|185102.5|185012.5|185109.2|185019.2|185115.3|185025.3|185091|185001|15
1739459970000|2025-02-13 15:19:30|185115.3|185025.3|185116.3|185026.3|185116.3|185026.3|185106.1|185016.1|12
1739459980000|2025-02-13 15:19:40|185109.3|185019.3|185115|185025|185125.1|185035.1|185106.5|185016.5|21
1739459990000|2025-02-13 15:19:50|185109.1|185019.1|185107.6|185017.6|185115.8|185025.8|185101.8|185011.8|5
1739460000000|2025-02-13 15:20:00|185125.9|185035.9|185123|185033|185142.5|185052.5|185109.9|185019.9|25
1739460010000|2025-02-13 15:20:10|185116.2|185026.2|185150|185060|185161.2|185071.2|185116.2|185026.2|8
1739460020000|2025-02-13 15:20:20|185160.7|185070.7|185165.8|185075.8|185170.5|185080.5|185157.2|185067.2|16
1739460030000|2025-02-13 15:20:30|185160.3|185070.3|185177.1|185087.1|185182.5|185092.5|185160.3|185070.3|29
1739460040000|2025-02-13 15:20:40|185170.7|185080.7|185184|185094|185190.8|185100.8|185169.1|185079.1|10
1739460050000|2025-02-13 15:20:50|185184.4|185094.4|185172.7|185082.7|185185.5|185095.5|185165.7|185075.7|7
1739460060000|2025-02-13 15:21:00|185167.5|185077.5|185171.5|185081.5|185172.7|185082.7|185166|185076|4
1739460070000|2025-02-13 15:21:10|185165.5|185075.5|185173.5|185083.5|185174.7|185084.7|185165.5|185075.5|3
1739460080000|2025-02-13 15:21:20|185179.3|185089.3|185172.6|185082.6|185184.9|185094.9|185172.6|185082.6|5
1739460090000|2025-02-13 15:21:30|185166|185076|185185.2|185095.2|185188|185098|185166|185076|11
1739460100000|2025-02-13 15:21:40|185179.4|185089.4|185168.1|185078.1|185186.4|185096.4|185168.1|185078.1|8
1739460110000|2025-02-13 15:21:50|185174.2|185084.2|185212.2|185122.2|185212.2|185122.2|185174.2|185084.2|11
1739460120000|2025-02-13 15:22:00|185205.2|185115.2|185167.5|185077.5|185205.8|185115.8|185167.5|185077.5|8
1739460130000|2025-02-13 15:22:10|185180.9|185090.9|185145.6|185055.6|185186|185096|185145.6|185055.6|12
1739460140000|2025-02-13 15:22:20|185154.7|185064.7|185195.3|185105.3|185206.6|185116.6|185154.7|185064.7|22
1739460150000|2025-02-13 15:22:30|185207.7|185117.7|185195.8|185105.8|185210.7|185120.7|185192.1|185102.1|14
1739460160000|2025-02-13 15:22:40|185201|185111|185167.6|185077.6|185208|185118|185160.1|185070.1|11
1739460170000|2025-02-13 15:22:50|185174.2|185084.2|185178.5|185088.5|185182.8|185092.8|185155.8|185065.8|23
1739460180000|2025-02-13 15:23:00|185166.5|185076.5|185182.9|185092.9|185193.7|185103.7|185153.5|185063.5|28
1739460190000|2025-02-13 15:23:10|185165.2|185075.2|185162.4|185072.4|185186|185096|185157.4|185067.4|35
1739460200000|2025-02-13 15:23:20|185168.9|185078.9|185189.4|185099.4|185189.4|185099.4|185158.2|185068.2|34
1739460210000|2025-02-13 15:23:30|185179.8|185089.8|185164.1|185074.1|185197.4|185107.4|185164.1|185074.1|24
1739460220000|2025-02-13 15:23:40|185178.7|185088.7|185173.1|185083.1|185180.3|185090.3|185163.3|185073.3|24
1739460230000|2025-02-13 15:23:50|185179.7|185089.7|185178.9|185088.9|185194.9|185104.9|185170.3|185080.3|33
1739460240000|2025-02-13 15:24:00|185173.6|185083.6|185178.4|185088.4|185186.9|185096.9|185168.5|185078.5|7
1739460250000|2025-02-13 15:24:10|185184.3|185094.3|185186.1|185096.1|185192.4|185102.4|185182.8|185092.8|4
1739460260000|2025-02-13 15:24:20|185179.9|185089.9|185186.8|185096.8|185186.8|185096.8|185179.9|185089.9|2
1739460270000|2025-02-13 15:24:30|185180.3|185090.3|185180.3|185090.3|185180.3|185090.3|185180.3|185090.3|1
1739460280000|2025-02-13 15:24:40|185209.8|185119.8|185193.5|185103.5|185209.8|185119.8|185192.2|185102.2|8
1739460290000|2025-02-13 15:24:50|185206.1|185116.1|185203.8|185113.8|185212.9|185122.9|185194.3|185104.3|7
1739460300000|2025-02-13 15:25:00|185210.1|185120.1|185197.8|185107.8|185210.1|185120.1|185197.8|185107.8|4
1739460310000|2025-02-13 15:25:10|185190.7|185100.7|185200.6|185110.6|185206.9|185116.9|185185|185095|7
1739460320000|2025-02-13 15:25:20|185205.6|185115.6|185187|185097|185212|185122|185187|185097|11
1739460330000|2025-02-13 15:25:30|185178.9|185088.9|185180.7|185090.7|185192|185102|185178.3|185088.3|8
1739460340000|2025-02-13 15:25:40|185186.4|185096.4|185188.1|185098.1|185196.8|185106.8|185186.4|185096.4|4
1739460350000|2025-02-13 15:25:50|185181.3|185091.3|185203.7|185113.7|185212|185122|185181.3|185091.3|6
1739460360000|2025-02-13 15:26:00|185211.3|185121.3|185240.3|185150.3|185240.3|185150.3|185190|185100|23
1739460370000|2025-02-13 15:26:10|185241.7|185151.7|185240.6|185150.6|185248.8|185158.8|185232.3|185142.3|20
1739460380000|2025-02-13 15:26:20|185246.4|185156.4|185265|185175|185265|185175|185246.4|185156.4|7
1739460390000|2025-02-13 15:26:30|185272.3|185182.3|185322.3|185232.3|185340.6|185250.6|185266.8|185176.8|19
1739460400000|2025-02-13 15:26:40|185330.3|185240.3|185314.9|185224.9|185330.3|185240.3|185310.9|185220.9|9
1739460410000|2025-02-13 15:26:50|185320.9|185230.9|185320.9|185230.9|185320.9|185230.9|185320.9|185230.9|1
1739460420000|2025-02-13 15:27:00|185308.5|185218.5|185302.7|185212.7|185310.2|185220.2|185302.7|185212.7|4
1739460430000|2025-02-13 15:27:10|185295.2|185205.2|185304|185214|185308.6|185218.6|185295.2|185205.2|8
1739460440000|2025-02-13 15:27:20|185304.3|185214.3|185315.1|185225.1|185329.4|185239.4|185301.3|185211.3|12
1739460450000|2025-02-13 15:27:30|185313.6|185223.6|185327.1|185237.1|185335.4|185245.4|185312.6|185222.6|23
1739460460000|2025-02-13 15:27:40|185322.3|185232.3|185301.9|185211.9|185322.3|185232.3|185301.9|185211.9|12
1739460470000|2025-02-13 15:27:50|185296.3|185206.3|185266.1|185176.1|185296.3|185206.3|185247.8|185157.8|17
1739460480000|2025-02-13 15:28:00|185268.1|185178.1|185276|185186|185279.8|185189.8|185261.2|185171.2|17
1739460490000|2025-02-13 15:28:10|185278.2|185188.2|185275|185185|185285.2|185195.2|185274.4|185184.4|9
1739460500000|2025-02-13 15:28:20|185276.6|185186.6|185258.5|185168.5|185276.6|185186.6|185248.6|185158.6|12
1739460510000|2025-02-13 15:28:30|185262.6|185172.6|185259.5|185169.5|185262.6|185172.6|185251.6|185161.6|7
1739460520000|2025-02-13 15:28:40|185264.5|185174.5|185276.5|185186.5|185276.7|185186.7|185264.3|185174.3|34
1739460530000|2025-02-13 15:28:50|185273.1|185183.1|185294.1|185204.1|185304.6|185214.6|185273.1|185183.1|26
1739460540000|2025-02-13 15:29:00|185292.4|185202.4|185292.9|185202.9|185303.8|185213.8|185291.9|185201.9|9
1739460550000|2025-02-13 15:29:10|185285.6|185195.6|185255.8|185165.8|185285.6|185195.6|185249.8|185159.8|7
1739460560000|2025-02-13 15:29:20|185255.2|185165.2|185225.5|185135.5|185255.2|185165.2|185219.9|185129.9|24
1739460570000|2025-02-13 15:29:30|185238|185148|185235|185145|185244|185154|185235|185145|28
1739460580000|2025-02-13 15:29:40|185240.3|185150.3|185273.1|185183.1|185277.7|185187.7|185239.6|185149.6|26
1739460590000|2025-02-13 15:29:50|185274|185184|185275.4|185185.4|185286|185196|185269|185179|23
1739460600000|2025-02-13 15:30:00|185271.8|185181.8|185274.9|185184.9|185278.2|185188.2|185270.3|185180.3|10
1739460610000|2025-02-13 15:30:10|185269.6|185179.6|185258.3|185168.3|185269.6|185179.6|185258.3|185168.3|8
1739460620000|2025-02-13 15:30:20|185263.9|185173.9|185284.6|185194.6|185288.6|185198.6|185259.9|185169.9|11
1739460630000|2025-02-13 15:30:30|185284.1|185194.1|185306.8|185216.8|185310.6|185220.6|185284.1|185194.1|21
1739460640000|2025-02-13 15:30:40|185339.3|185249.3|185343.3|185253.3|185345|185255|185329.5|185239.5|17
1739460650000|2025-02-13 15:30:50|185347.7|185257.7|185339.7|185249.7|185347.7|185257.7|185332.8|185242.8|19
1739460660000|2025-02-13 15:31:00|185346.4|185256.4|185369.1|185279.1|185375.8|185285.8|185338.9|185248.9|10
1739460670000|2025-02-13 15:31:10|185366|185276|185377.9|185287.9|185377.9|185287.9|185363.5|185273.5|13
1739460680000|2025-02-13 15:31:20|185376.9|185286.9|185362.6|185272.6|185378|185288|185362.6|185272.6|12
1739460690000|2025-02-13 15:31:30|185359.7|185269.7|185357.9|185267.9|185361.6|185271.6|185357.9|185267.9|6
1739460700000|2025-02-13 15:31:40|185358.9|185268.9|185352.8|185262.8|185358.9|185268.9|185352.8|185262.8|3
1739460710000|2025-02-13 15:31:50|185346.1|185256.1|185363.4|185273.4|185363.4|185273.4|185346.1|185256.1|13
1739460720000|2025-02-13 15:32:00|185365.7|185275.7|185355.8|185265.8|185365.7|185275.7|185355.8|185265.8|4
1739460730000|2025-02-13 15:32:10|185356.1|185266.1|185353|185263|185361.2|185271.2|185346.9|185256.9|6
1739460740000|2025-02-13 15:32:20|185349.7|185259.7|185343.7|185253.7|185349.7|185259.7|185343.7|185253.7|3
1739460750000|2025-02-13 15:32:30|185346.6|185256.6|185343.3|185253.3|185346.6|185256.6|185340.5|185250.5|4
1739460760000|2025-02-13 15:32:40|185340.6|185250.6|185411.7|185321.7|185422.9|185332.9|185329.2|185239.2|20
1739460770000|2025-02-13 15:32:50|185409.1|185319.1|185397.2|185307.2|185416.6|185326.6|185377.1|185287.1|20
1739460780000|2025-02-13 15:33:00|185395.2|185305.2|185394.1|185304.1|185397.8|185307.8|185379.3|185289.3|13
1739460790000|2025-02-13 15:33:10|185390.5|185300.5|185392.8|185302.8|185404.4|185314.4|185390.5|185300.5|8
1739460800000|2025-02-13 15:33:20|185398.1|185308.1|185398.1|185308.1|185398.1|185308.1|185398.1|185308.1|1
1739460810000|2025-02-13 15:33:30|185401.9|185311.9|185397.9|185307.9|185406.8|185316.8|185394|185304|11
1739460820000|2025-02-13 15:33:40|185394.3|185304.3|185390.7|185300.7|185394.3|185304.3|185383.9|185293.9|9
1739460830000|2025-02-13 15:33:50|185384.4|185294.4|185376.2|185286.2|185401.7|185311.7|185360.2|185270.2|25
1739460840000|2025-02-13 15:34:00|185374.2|185284.2|185348.3|185258.3|185386.4|185296.4|185348.3|185258.3|19
1739460850000|2025-02-13 15:34:10|185346.6|185256.6|185326.5|185236.5|185352.4|185262.4|185314.1|185224.1|24
1739460860000|2025-02-13 15:34:20|185319.1|185229.1|185343.7|185253.7|185343.7|185253.7|185311.6|185221.6|12
1739460870000|2025-02-13 15:34:30|185348.9|185258.9|185353.6|185263.6|185354.6|185264.6|185346.7|185256.7|6
1739460880000|2025-02-13 15:34:40|185353.2|185263.2|185355.7|185265.7|185358.2|185268.2|185339|185249|20
1739460890000|2025-02-13 15:34:50|185354.6|185264.6|185342.5|185252.5|185373.3|185283.3|185342.5|185252.5|21
1739460900000|2025-02-13 15:35:00|185338.3|185248.3|185349.4|185259.4|185351.4|185261.4|185325.4|185235.4|13
1739460910000|2025-02-13 15:35:10|185348.5|185258.5|185352.2|185262.2|185360.3|185270.3|185345.9|185255.9|14
1739460920000|2025-02-13 15:35:20|185364.2|185274.2|185363.6|185273.6|185366.7|185276.7|185344.6|185254.6|20
1739460930000|2025-02-13 15:35:30|185358.3|185268.3|185364.5|185274.5|185367.2|185277.2|185358.3|185268.3|19
1739460940000|2025-02-13 15:35:40|185362.1|185272.1|185350.7|185260.7|185362.1|185272.1|185349.4|185259.4|13
1739460950000|2025-02-13 15:35:50|185352|185262|185354.6|185264.6|185362.2|185272.2|185346.9|185256.9|14
1739460960000|2025-02-13 15:36:00|185353.4|185263.4|185367.4|185277.4|185367.4|185277.4|185350.8|185260.8|6
1739460970000|2025-02-13 15:36:10|185369.7|185279.7|185297.9|185207.9|185369.7|185279.7|185297.9|185207.9|7
1739460980000|2025-02-13 15:36:20|185293.3|185203.3|185299.4|185209.4|185304.2|185214.2|185286.4|185196.4|19
1739460990000|2025-02-13 15:36:30|185285.1|185195.1|185280.4|185190.4|185302.7|185212.7|185277.6|185187.6|16
1739461000000|2025-02-13 15:36:40|185257.2|185167.2|185289.1|185199.1|185290.8|185200.8|185257.2|185167.2|8
1739461010000|2025-02-13 15:36:50|185291.2|185201.2|185288.2|185198.2|185297.6|185207.6|185274.4|185184.4|23
1739461020000|2025-02-13 15:37:00|185290.8|185200.8|185260.3|185170.3|185290.8|185200.8|185258.5|185168.5|16
1739461030000|2025-02-13 15:37:10|185268.5|185178.5|185277.1|185187.1|185277.3|185187.3|185264.1|185174.1|14
1739461040000|2025-02-13 15:37:20|185274.2|185184.2|185280|185190|185283.6|185193.6|185274.2|185184.2|11
1739461050000|2025-02-13 15:37:30|185277.9|185187.9|185232.2|185142.2|185280|185190|185232.2|185142.2|7
1739461060000|2025-02-13 15:37:40|185230.9|185140.9|185220.4|185130.4|185230.9|185140.9|185220.4|185130.4|14
1739461070000|2025-02-13 15:37:50|185219.8|185129.8|185222.7|185132.7|185225.2|185135.2|185218.1|185128.1|14
1739461080000|2025-02-13 15:38:00|185218.7|185128.7|185207.1|185117.1|185218.7|185128.7|185192.3|185102.3|18
1739461090000|2025-02-13 15:38:10|185200.1|185110.1|185218.7|185088.7|185224.3|185111.6|185200.1|185082.6|16
1739461100000|2025-02-13 15:38:20|185216.2|185086.2|185198.4|185108.4|185218|185128|185194.1|185084.1|18
1739461110000|2025-02-13 15:38:30|185196.4|185106.4|185207.9|185117.9|185229.7|185118|185196.4|185092.5|9
1739461120000|2025-02-13 15:38:40|185200.5|185110.5|185195.2|185105.2|185200.5|185110.5|185194.7|185104.7|10
1739461130000|2025-02-13 15:38:50|185197.8|185107.8|185188.8|185098.8|185214.5|185124.5|185186.2|185096.2|16
1739461140000|2025-02-13 15:39:00|185193.5|185103.5|185199.8|185109.8|185199.8|185109.8|185188.3|185098.3|12
1739461150000|2025-02-13 15:39:10|185211.3|185121.3|185204.7|185114.7|185213.3|185123.3|185204.7|185114.7|16
1739461160000|2025-02-13 15:39:20|185207.9|185117.9|185186.5|185096.5|185214.7|185124.7|185178.9|185088.9|15
1739461170000|2025-02-13 15:39:30|185189.1|185099.1|185189.2|185099.2|185191.9|185101.9|185188.9|185098.9|9
1739461180000|2025-02-13 15:39:40|185191|185101|185186.6|185096.6|185191|185101|185186.6|185096.6|3
1739461190000|2025-02-13 15:39:50|185188.6|185098.6|185188.3|185098.3|185188.9|185098.9|185186|185096|7
1739461200000|2025-02-13 15:40:00|185186.3|185096.3|185184.5|185094.5|185188.6|185098.6|185184.5|185094.5|3
1739461210000|2025-02-13 15:40:10|185178.7|185088.7|185139.5|185049.5|185178.7|185088.7|185108.8|185018.8|22
1739461220000|2025-02-13 15:40:20|185136.7|185046.7|185148.3|185058.3|185166.4|185076.4|185136.7|185046.7|22
1739461230000|2025-02-13 15:40:30|185144.7|185054.7|185138.2|185048.2|185144.7|185054.7|185137.9|185047.9|4
1739461240000|2025-02-13 15:40:40|185136|185046|185141.5|185051.5|185141.5|185051.5|185129.2|185039.2|13
1739461250000|2025-02-13 15:40:50|185156.7|185066.7|185168.2|185078.2|185168.2|185078.2|185149.5|185059.5|18
1739461260000|2025-02-13 15:41:00|185170.4|185080.4|185170.2|185080.2|185170.4|185080.4|185168.3|185078.3|5
1739461270000|2025-02-13 15:41:10|185169.9|185079.9|185169.9|185079.9|185171.8|185081.8|185169.7|185079.7|5
1739461280000|2025-02-13 15:41:20|185167.9|185077.9|185144.4|185054.4|185167.9|185077.9|185142.4|185052.4|11
1739461290000|2025-02-13 15:41:30|185141.2|185051.2|185152.2|185062.2|185152.2|185062.2|185137.5|185047.5|8
1739461300000|2025-02-13 15:41:40|185178.4|185088.4|185170.7|185080.7|185178.6|185088.6|185170.7|185080.7|6
1739461310000|2025-02-13 15:41:50|185176.9|185086.9|185158.3|185068.3|185176.9|185086.9|185154.9|185064.9|8
1739461320000|2025-02-13 15:42:00|185159.3|185069.3|185115.4|185025.4|185165|185075|185109.4|185019.4|17
1739461330000|2025-02-13 15:42:10|185116.9|185026.9|185122.5|185032.5|185125.8|185035.8|185116.9|185026.9|14
1739461340000|2025-02-13 15:42:20|185125.5|185035.5|185119.2|185029.2|185125.5|185035.5|185118.9|185028.9|11
1739461350000|2025-02-13 15:42:30|185114.5|185024.5|185116.7|185026.7|185118.4|185028.4|185111.3|185021.3|12
1739461360000|2025-02-13 15:42:40|185114.7|185024.7|185126.2|185036.2|185126.2|185036.2|185113.2|185023.2|5
1739461370000|2025-02-13 15:42:50|185140.1|185050.1|185129|185039|185140.1|185050.1|185116.2|185026.2|9
1739461380000|2025-02-13 15:43:00|185127|185037|185124.1|185034.1|185127|185037|185121.5|185031.5|11
1739461390000|2025-02-13 15:43:10|185121.6|185031.6|185106.2|185016.2|185121.6|185031.6|185090.9|185000.9|22
1739461400000|2025-02-13 15:43:20|185109|185019|185098.3|185008.3|185119.4|185029.4|185098.3|185008.3|16
1739461410000|2025-02-13 15:43:30|185099.9|185009.9|185125.4|185035.4|185129.4|185039.4|185097|185007|17
1739461420000|2025-02-13 15:43:40|185127.2|185037.2|185127.3|185037.3|185128.5|185038.5|185123.2|185033.2|14
1739461430000|2025-02-13 15:43:50|185125.3|185035.3|185083.4|184993.4|185132.2|185042.2|185083.4|184993.4|6
1739461440000|2025-02-13 15:44:00|185076.5|184986.5|185091.5|185001.5|185091.5|185001.5|185070.2|184980.2|5
1739461450000|2025-02-13 15:44:10|185088.4|184998.4|185076.3|184986.3|185088.4|184998.4|185076.3|184986.3|6
1739461460000|2025-02-13 15:44:20|185078.8|184988.8|185072.8|184982.8|185079.8|184989.8|185072.8|184982.8|4
1739461470000|2025-02-13 15:44:30|185073.9|184983.9|185080.2|184990.2|185080.2|184990.2|185073.9|184983.9|5
1739461480000|2025-02-13 15:44:40|185081.2|184991.2|185082.2|184992.2|185083.2|184993.2|185081.1|184991.1|7
1739461490000|2025-02-13 15:44:50|185083.4|184993.4|185106.5|185016.5|185130.5|185040.5|185083.4|184993.4|14
1739461500000|2025-02-13 15:45:00|185101.1|185011.1|185052.3|184962.3|185115.1|185025.1|185052.3|184962.3|13
1739461510000|2025-02-13 15:45:10|185053.2|184963.2|185077.7|184987.7|185083.1|184993.1|185053.2|184963.2|16
1739461520000|2025-02-13 15:45:20|185074.2|184984.2|185077|184987|185078.8|184988.8|185073.3|184983.3|7
1739461530000|2025-02-13 15:45:30|185088.3|184998.3|185072.5|184982.5|185088.3|184998.3|185072.5|184982.5|8
1739461540000|2025-02-13 15:45:40|185070.3|184980.3|185069.6|184979.6|185070.3|184980.3|185068.4|184978.4|3
1739461550000|2025-02-13 15:45:50|185071.7|184981.7|185075.5|184985.5|185078.4|184988.4|185071.7|184981.7|4
1739461560000|2025-02-13 15:46:00|185076.6|184986.6|185085.1|184995.1|185086.5|184996.5|185074.4|184984.4|16
1739461570000|2025-02-13 15:46:10|185083.8|184993.8|185078.4|184988.4|185084.6|184994.6|185076.6|184986.6|9
1739461580000|2025-02-13 15:46:20|185084.1|184994.1|185075.7|184985.7|185084.5|184994.5|185068.8|184978.8|16
1739461590000|2025-02-13 15:46:30|185080|184990|185020.8|184930.8|185088.4|184998.4|185010|184920|14
1739461600000|2025-02-13 15:46:40|185018.8|184928.8|185051.3|184961.3|185063.2|184973.2|185018.8|184928.8|21
1739461610000|2025-02-13 15:46:50|185062.7|184972.7|185072.6|184982.6|185072.6|184982.6|185046.5|184956.5|14
1739461620000|2025-02-13 15:47:00|185067.6|184977.6|185074.3|184984.3|185074.3|184984.3|185063.8|184973.8|13
1739461630000|2025-02-13 15:47:10|185075.9|184985.9|185072.8|184982.8|185075.9|184985.9|185069.8|184979.8|7
1739461640000|2025-02-13 15:47:20|185074.7|184984.7|185074.2|184984.2|185074.7|184984.7|185072.2|184982.2|4
1739461650000|2025-02-13 15:47:30|185072.8|184982.8|185068.1|184978.1|185074.4|184984.4|185068|184978|10
1739461660000|2025-02-13 15:47:40|185071.6|184981.6|185074.4|184984.4|185074.4|184984.4|185065.4|184975.4|15
1739461670000|2025-02-13 15:47:50|185070.3|184980.3|185065.1|184975.1|185073.8|184983.8|185065.1|184975.1|9
1739461680000|2025-02-13 15:48:00|185058.6|184968.6|185057.2|184967.2|185060.8|184970.8|185031|184941|20
1739461690000|2025-02-13 15:48:10|185063.5|184973.5|185020.1|184930.1|185070.4|184980.4|185016.4|184926.4|18
1739461700000|2025-02-13 15:48:20|185027.3|184937.3|185058.9|184968.9|185065.1|184975.1|185017.4|184927.4|21
1739461710000|2025-02-13 15:48:30|185064.5|184974.5|185062.9|184972.9|185065.6|184975.6|185047.2|184957.2|13
1739461720000|2025-02-13 15:48:40|185056.2|184966.2|185054.2|184964.2|185062.1|184972.1|185054.2|184964.2|3
1739461730000|2025-02-13 15:48:50|185060.2|184970.2|185060.1|184970.1|185060.2|184970.2|185054.3|184964.3|3
1739461740000|2025-02-13 15:49:00|185050.9|184960.9|185013.5|184923.5|185050.9|184960.9|185013.5|184923.5|11
1739461750000|2025-02-13 15:49:10|185024.3|184934.3|185040.9|184950.9|185046|184956|185019.9|184929.9|11
1739461760000|2025-02-13 15:49:20|185043.2|184953.2|185045.4|184955.4|185045.6|184955.6|185042.1|184952.1|6
1739461770000|2025-02-13 15:49:30|185043.4|184953.4|185038.2|184948.2|185046.5|184956.5|185038.2|184948.2|5
1739461780000|2025-02-13 15:49:40|185045.3|184955.3|185040.1|184950.1|185047.2|184957.2|185039.9|184949.9|6
1739461790000|2025-02-13 15:49:50|185034.8|184944.8|185056|184966|185056|184966|185027.2|184937.2|7
1739461800000|2025-02-13 15:50:00|185049.7|184959.7|185096|185006|185096|185006|185038.2|184948.2|6
1739461810000|2025-02-13 15:50:10|185090.2|185000.2|185081.1|184991.1|185096.7|185006.7|185081.1|184991.1|5
1739461820000|2025-02-13 15:50:20|185092.4|185002.4|185087.1|184997.1|185097|185007|185084.7|184994.7|7
1739461830000|2025-02-13 15:50:30|185091.1|185001.1|185096.3|185006.3|185096.3|185006.3|185090|185000|7
1739461840000|2025-02-13 15:50:40|185094.3|185004.3|185088.3|184998.3|185094.3|185004.3|185088.3|184998.3|7
1739461850000|2025-02-13 15:50:50|185085|184995|185087.1|184997.1|185087.1|184997.1|185085|184995|3
1739461860000|2025-02-13 15:51:00|185097.5|185007.5|185085.5|184995.5|185097.5|185007.5|185080.6|184990.6|6
1739461870000|2025-02-13 15:51:10|185084.5|184994.5|185101.8|185011.8|185115.8|185025.8|185084.5|184994.5|19
1739461880000|2025-02-13 15:51:20|185097.6|185007.6|185109.7|185019.7|185109.7|185019.7|185093|185003|13
1739461890000|2025-02-13 15:51:30|185108.8|185018.8|185124.9|185034.9|185124.9|185034.9|185093.7|185003.7|5
1739461900000|2025-02-13 15:51:40|185131|185041|185096.8|185006.8|185131|185041|185096.8|185006.8|14
1739461910000|2025-02-13 15:51:50|185096|185006|185095.7|185005.7|185096.6|185006.6|185092.3|185002.3|21
1739461920000|2025-02-13 15:52:00|185094.6|185004.6|185101.4|185011.4|185101.4|185011.4|185087.9|184997.9|15
1739461930000|2025-02-13 15:52:10|185093.9|185003.9|185086.1|184996.1|185093.9|185003.9|185079.7|184989.7|7
1739461940000|2025-02-13 15:52:20|185092.3|185002.3|185092.3|185002.3|185092.3|185002.3|185092.3|185002.3|1
1739461950000|2025-02-13 15:52:30|185097.7|185007.7|185095.8|185005.8|185116.9|185026.9|185093.9|185003.9|7
1739461960000|2025-02-13 15:52:40|185098.1|185008.1|185068.6|184978.6|185114.6|185024.6|185063.6|184973.6|16
1739461970000|2025-02-13 15:52:50|185066.6|184976.6|185061.4|184971.4|185070.7|184980.7|185061.4|184971.4|4
1739461980000|2025-02-13 15:53:00|185056.7|184966.7|185069|184979|185069|184979|185056.7|184966.7|7
1739461990000|2025-02-13 15:53:10|185068.8|184978.8|185067.9|184977.9|185069.4|184979.4|185066.8|184976.8|8
1739462000000|2025-02-13 15:53:20|185069.7|184979.7|185070|184980|185072.9|184982.9|185067.6|184977.6|9
1739462010000|2025-02-13 15:53:30|185069.7|184979.7|185062.4|184972.4|185077.4|184987.4|185062.4|184972.4|9
1739462020000|2025-02-13 15:53:40|185059.8|184969.8|185068.7|184978.7|185068.7|184978.7|185059.8|184969.8|4
1739462030000|2025-02-13 15:53:50|185070.9|184980.9|185076.9|184986.9|185079.3|184989.3|185070.9|184980.9|7
1739462040000|2025-02-13 15:54:00|185074|184984|185064.6|184974.6|185074|184984|185062.9|184972.9|9
1739462050000|2025-02-13 15:54:10|185060.4|184970.4|185045.5|184955.5|185060.4|184970.4|185042.1|184952.1|7
1739462060000|2025-02-13 15:54:20|185042.5|184952.5|185046.9|184956.9|185047.9|184957.9|185042.5|184952.5|7
1739462070000|2025-02-13 15:54:30|185047.9|184957.9|185046.8|184956.8|185057.5|184967.5|185044.8|184954.8|8
1739462080000|2025-02-13 15:54:40|185044.9|184954.9|185056.3|184966.3|185062.2|184972.2|185044.9|184954.9|8
1739462090000|2025-02-13 15:54:50|185046.4|184956.4|185048.3|184958.3|185048.3|184958.3|185043.5|184953.5|4
1739462100000|2025-02-13 15:55:00|185026.5|184936.5|185030.8|184940.8|185032|184942|185022.2|184932.2|19
1739462110000|2025-02-13 15:55:10|185031.8|184941.8|185036.4|184946.4|185037.2|184947.2|185028.8|184938.8|18
1739462120000|2025-02-13 15:55:20|185029.5|184939.5|185031.5|184941.5|185034.8|184944.8|185029.5|184939.5|20
1739462130000|2025-02-13 15:55:30|185030.4|184940.4|185034.3|184944.3|185040.3|184950.3|185027|184937|13
1739462140000|2025-02-13 15:55:40|185031|184941|185035|184945|185040.8|184950.8|185029.5|184939.5|7
1739462150000|2025-02-13 15:55:50|185037.8|184947.8|185024.1|184934.1|185037.8|184947.8|185024.1|184934.1|9
1739462160000|2025-02-13 15:56:00|185016.7|184926.7|185016.7|184926.7|185016.7|184926.7|185016.7|184926.7|1
1739462180000|2025-02-13 15:56:20|185011.1|184921.1|184967.3|184877.3|185011.1|184921.1|184952.3|184862.3|10
1739462190000|2025-02-13 15:56:30|184964|184874|184948.8|184858.8|184983.4|184893.4|184948.8|184858.8|8
1739462200000|2025-02-13 15:56:40|184940|184850|184967.1|184877.1|184973.5|184883.5|184934|184844|5
1739462210000|2025-02-13 15:56:50|184974.1|184884.1|184979.3|184889.3|184979.3|184889.3|184974.1|184884.1|2
1739462220000|2025-02-13 15:57:00|184982.7|184892.7|184988.4|184898.4|184998.4|184908.4|184982.7|184892.7|19
1739462230000|2025-02-13 15:57:10|184987.3|184897.3|184983.1|184893.1|184987.3|184897.3|184968.8|184878.8|16
1739462240000|2025-02-13 15:57:20|184985.8|184895.8|184989.2|184899.2|184994.5|184904.5|184982.4|184892.4|11
1739462250000|2025-02-13 15:57:30|184986.5|184896.5|185001.2|184911.2|185006.7|184916.7|184986.5|184896.5|7
1739462260000|2025-02-13 15:57:40|184998.6|184908.6|185023.2|184933.2|185028.5|184938.5|184998.6|184908.6|15
1739462270000|2025-02-13 15:57:50|185020.5|184930.5|185025|184935|185025|184935|185020.5|184930.5|7
1739462280000|2025-02-13 15:58:00|185032.4|184942.4|185020.1|184930.1|185032.4|184942.4|185016.2|184926.2|11
1739462290000|2025-02-13 15:58:10|185018.5|184928.5|185020.3|184930.3|185020.3|184930.3|185018.1|184928.1|7
1739462300000|2025-02-13 15:58:20|185021.7|184931.7|185061.7|184971.7|185067.1|184977.1|185021.7|184931.7|12
1739462310000|2025-02-13 15:58:30|185063.4|184973.4|185030.4|184940.4|185063.9|184973.9|185030.4|184940.4|7
1739462320000|2025-02-13 15:58:40|185037.6|184947.6|185020.2|184930.2|185037.6|184947.6|185020.2|184930.2|11
1739462330000|2025-02-13 15:58:50|185029.1|184939.1|185022.9|184932.9|185029.1|184939.1|185022.9|184932.9|6
1739462340000|2025-02-13 15:59:00|185025.5|184935.5|185028.1|184938.1|185028.1|184938.1|185024.4|184934.4|3
1739462350000|2025-02-13 15:59:10|185025.5|184935.5|185027.2|184937.2|185028.1|184938.1|185012.4|184922.4|10
1739462360000|2025-02-13 15:59:20|185025.9|184935.9|185032.7|184942.7|185037.6|184947.6|185025.9|184935.9|16
1739462370000|2025-02-13 15:59:30|185035.3|184945.3|185025.2|184935.2|185047.1|184957.1|185025.2|184935.2|17
1739462380000|2025-02-13 15:59:40|185030.5|184940.5|185030.2|184940.2|185033.2|184943.2|185030.2|184940.2|3
1739462390000|2025-02-13 15:59:50|185041.7|184951.7|185032.7|184942.7|185041.7|184951.7|185030|184940|6
1739462400000|2025-02-13 16:00:00|185050.1|184960.1|185048.8|184958.8|185050.1|184960.1|185040.7|184950.7|9
1739462410000|2025-02-13 16:00:10|185042.2|184952.2|185055.2|184965.2|185056.2|184966.2|185042.2|184952.2|9
1739462420000|2025-02-13 16:00:20|185057.4|184967.4|185056.1|184966.1|185066.1|184976.1|185051.5|184961.5|9
1739462430000|2025-02-13 16:00:30|185059.4|184969.4|185065.8|184975.8|185068.2|184978.2|185053|184963|11
1739462440000|2025-02-13 16:00:40|185060.7|184970.7|185041|184951|185064.1|184974.1|185033.5|184943.5|14
1739462450000|2025-02-13 16:00:50|185036.5|184946.5|185054.4|184964.4|185054.4|184964.4|185011.7|184921.7|19
1739462460000|2025-02-13 16:01:00|185056.7|184966.7|185051.5|184961.5|185056.7|184966.7|185039.7|184949.7|8
1739462470000|2025-02-13 16:01:10|185047|184957|185036.7|184946.7|185047|184957|185030.2|184940.2|8
1739462480000|2025-02-13 16:01:20|185028.6|184938.6|185033.6|184943.6|185034.8|184944.8|185028.6|184938.6|4
1739462490000|2025-02-13 16:01:30|185032.6|184942.6|185048.1|184958.1|185048.1|184958.1|185032.6|184942.6|12
1739462500000|2025-02-13 16:01:40|185056.1|184966.1|185052.4|184962.4|185056.2|184966.2|185051.9|184961.9|5
1739462510000|2025-02-13 16:01:50|185054.7|184964.7|185052.8|184962.8|185055.5|184965.5|185044.4|184954.4|9
1739462520000|2025-02-13 16:02:00|185061.3|184971.3|185056.1|184966.1|185069|184979|185055.2|184965.2|13
1739462530000|2025-02-13 16:02:10|185062.7|184972.7|185053.7|184963.7|185069.8|184979.8|185046.9|184956.9|12
1739462540000|2025-02-13 16:02:20|185064.4|184974.4|185064.7|184974.7|185064.7|184974.7|185045.9|184955.9|19
1739462550000|2025-02-13 16:02:30|185061.8|184971.8|185064.1|184974.1|185064.1|184974.1|185055.7|184965.7|8
1739462560000|2025-02-13 16:02:40|185061.1|184971.1|185059.2|184969.2|185061.1|184971.1|185054.8|184964.8|8
1739462570000|2025-02-13 16:02:50|185053.8|184963.8|184996.7|184906.7|185053.8|184963.8|184996.7|184906.7|15
1739462580000|2025-02-13 16:03:00|184999|184909|184996.4|184906.4|185008.4|184918.4|184992|184902|20
1739462590000|2025-02-13 16:03:10|184995.2|184905.2|185019.7|184929.7|185019.7|184929.7|184989|184899|12
1739462600000|2025-02-13 16:03:20|185010.7|184920.7|185016.1|184926.1|185016.1|184926.1|185010.7|184920.7|2
1739462610000|2025-02-13 16:03:30|185022.7|184932.7|185011.7|184921.7|185044.7|184954.7|185010|184920|13
1739462620000|2025-02-13 16:03:40|185015.1|184925.1|185019.8|184929.8|185019.8|184929.8|185015.1|184925.1|3
1739462630000|2025-02-13 16:03:50|185025.2|184935.2|185026.5|184936.5|185037|184947|185020.1|184930.1|9
1739462640000|2025-02-13 16:04:00|185022.6|184932.6|185019.1|184929.1|185031.3|184941.3|185011.7|184921.7|13
1739462650000|2025-02-13 16:04:10|185022.4|184932.4|185023.6|184933.6|185039|184949|185019.7|184929.7|15
1739462660000|2025-02-13 16:04:20|185027.1|184937.1|185021.9|184931.9|185027.1|184937.1|185020.3|184930.3|9
1739462670000|2025-02-13 16:04:30|185034.5|184944.5|185015.3|184925.3|185038.7|184948.7|185009.9|184919.9|14
1739462680000|2025-02-13 16:04:40|185007.3|184917.3|185016.9|184926.9|185044.7|184954.7|185003.7|184913.7|16
1739462690000|2025-02-13 16:04:50|185017.6|184927.6|185013.4|184923.4|185023|184933|185013.4|184923.4|3
1739462700000|2025-02-13 16:05:00|185010.6|184920.6|185022.8|184932.8|185028.6|184938.6|185010.4|184920.4|6
1739462710000|2025-02-13 16:05:10|185041.1|184951.1|185065.1|184975.1|185071.5|184981.5|185023.6|184933.6|21
1739462720000|2025-02-13 16:05:20|185061.5|184971.5|185066.1|184976.1|185069.9|184979.9|185056.9|184966.9|14
1739462730000|2025-02-13 16:05:30|185068.1|184978.1|185141.4|185051.4|185146.6|185056.6|185068.1|184978.1|25
1739462740000|2025-02-13 16:05:40|185142.8|185052.8|185147.9|185057.9|185149.4|185059.4|185141.1|185051.1|24
1739462750000|2025-02-13 16:05:50|185150.2|185060.2|185167.1|185077.1|185172.8|185082.8|185147.3|185057.3|20
1739462760000|2025-02-13 16:06:00|185164|185074|185173.9|185083.9|185176.6|185086.6|185149.2|185059.2|27
1739462770000|2025-02-13 16:06:10|185171.5|185081.5|185147|185057|185171.5|185081.5|185147|185057|19
1739462780000|2025-02-13 16:06:20|185145.1|185055.1|185168.3|185078.3|185170|185080|185145.1|185055.1|18
1739462790000|2025-02-13 16:06:30|185167.8|185077.8|185169|185079|185176.4|185086.4|185164.7|185074.7|24
1739462800000|2025-02-13 16:06:40|185171.5|185081.5|185171.9|185081.9|185186.5|185096.5|185169.1|185079.1|21
1739462810000|2025-02-13 16:06:50|185171.7|185081.7|185171.2|185081.2|185173.9|185083.9|185164.8|185074.8|12
1739462820000|2025-02-13 16:07:00|185171.8|185081.8|185194.3|185064.3|185194.3|185084.1|185169.4|185061.2|11
1739462830000|2025-02-13 16:07:10|185200.4|185070.4|185204|185074|185205.8|185075.8|185194.2|185064.2|33
1739462840000|2025-02-13 16:07:20|185203.9|185073.9|185184.2|185094.2|185205.9|185096.8|185171.1|185070.2|32
1739462850000|2025-02-13 16:07:30|185180.4|185090.4|185175.4|185085.4|185191.1|185101.1|185173.4|185083.4|16
1739462860000|2025-02-13 16:07:40|185173.5|185083.5|185172.2|185082.2|185181.7|185091.7|185168.4|185078.4|20
1739462870000|2025-02-13 16:07:50|185176.6|185086.6|185191.4|185101.4|185195.8|185105.8|185174|185084|24
1739462880000|2025-02-13 16:08:00|185192.8|185102.8|185182.7|185092.7|185192.8|185102.8|185181.8|185091.8|22
1739462890000|2025-02-13 16:08:10|185180.6|185090.6|185206.3|185076.3|185206.3|185096.4|185180.6|185073.7|18
1739462900000|2025-02-13 16:08:20|185203.5|185073.5|185206|185076|185209.5|185079.5|185201|185071|23
1739462910000|2025-02-13 16:08:30|185204.2|185074.2|185182.4|185092.4|185204.2|185098.4|185181.2|185074.2|14
1739462920000|2025-02-13 16:08:40|185179.8|185089.8|185176|185086|185183.5|185093.5|185174.5|185084.5|16
1739462930000|2025-02-13 16:08:50|185182.5|185092.5|185183.9|185093.9|185198|185108|185178.2|185088.2|25
1739462940000|2025-02-13 16:09:00|185185.2|185095.2|185171.5|185081.5|185188.7|185098.7|185169.4|185079.4|19
1739462950000|2025-02-13 16:09:10|185173.5|185083.5|185180.9|185090.9|185180.9|185090.9|185171.4|185081.4|16
1739462960000|2025-02-13 16:09:20|185183.1|185093.1|185183.3|185093.3|185191.6|185101.6|185178.6|185088.6|17
1739462970000|2025-02-13 16:09:30|185183.6|185093.6|185184.6|185094.6|185184.6|185094.6|185179.2|185089.2|6
1739462980000|2025-02-13 16:09:40|185187.8|185097.8|185195.9|185105.9|185199.8|185109.8|185184.9|185094.9|6
1739462990000|2025-02-13 16:09:50|185192.8|185102.8|185175.4|185085.4|185198|185108|185174.2|185084.2|15
1739463000000|2025-02-13 16:10:00|185170.1|185080.1|185175.9|185085.9|185189|185099|185129.5|185039.5|21
1739463010000|2025-02-13 16:10:10|185177|185087|185178.6|185088.6|185192.6|185102.6|185174.3|185084.3|28
1739463020000|2025-02-13 16:10:20|185176.5|185086.5|185178.5|185088.5|185181.5|185091.5|185166.1|185076.1|22
1739463030000|2025-02-13 16:10:30|185174.4|185084.4|185180.9|185090.9|185189.8|185099.8|185174.4|185084.4|24
1739463040000|2025-02-13 16:10:40|185179.4|185089.4|185184.8|185094.8|185192.4|185102.4|185175.5|185085.5|21
1739463050000|2025-02-13 16:10:50|185175.4|185085.4|185181.6|185091.6|185193.2|185103.2|185168.6|185078.6|18
1739463060000|2025-02-13 16:11:00|185188.4|185098.4|185220.9|185130.9|185226.2|185136.2|185179.2|185089.2|7
1739463080000|2025-02-13 16:11:20|185194.7|185104.7|185179.6|185089.6|185194.7|185104.7|185168.9|185078.9|16
1739463090000|2025-02-13 16:11:30|185186|185096|185199|185109|185202.9|185112.9|185180.3|185090.3|9
1739463100000|2025-02-13 16:11:40|185194.8|185104.8|185167.8|185077.8|185198.9|185108.9|185153.5|185063.5|15
1739463110000|2025-02-13 16:11:50|185173|185083|185171|185081|185173|185083|185169.8|185079.8|13
1739463120000|2025-02-13 16:12:00|185172.2|185082.2|185163.7|185073.7|185173.6|185083.6|185163.7|185073.7|11
1739463130000|2025-02-13 16:12:10|185160.8|185070.8|185154.7|185064.7|185160.8|185070.8|185151.7|185061.7|5
1739463140000|2025-02-13 16:12:20|185158.2|185068.2|185158.9|185068.9|185162|185072|185149.7|185059.7|20
1739463150000|2025-02-13 16:12:30|185159.1|185069.1|185181.7|185091.7|185182|185092|185153.8|185063.8|15
1739463160000|2025-02-13 16:12:40|185183.7|185093.7|185149.7|185059.7|185191.3|185101.3|185149.7|185059.7|10
1739463170000|2025-02-13 16:12:50|185159.9|185069.9|185200.6|185110.6|185206.4|185116.4|185159.9|185069.9|11
1739463180000|2025-02-13 16:13:00|185206.1|185116.1|185204.4|185114.4|185212.5|185122.5|185193.1|185103.1|9
1739463190000|2025-02-13 16:13:10|185199.1|185109.1|185172.6|185082.6|185206.4|185116.4|185165|185075|16
1739463200000|2025-02-13 16:13:20|185182.4|185092.4|185174.4|185084.4|185183.3|185093.3|185168.7|185078.7|12
1739463210000|2025-02-13 16:13:30|185168.6|185078.6|185169.4|185079.4|185178.9|185088.9|185168.6|185078.6|15
1739463220000|2025-02-13 16:13:40|185175.4|185085.4|185171.6|185081.6|185175.4|185085.4|185165.3|185075.3|12
1739463230000|2025-02-13 16:13:50|185174.5|185084.5|185171.5|185081.5|185174.5|185084.5|185169.6|185079.6|4
1739463240000|2025-02-13 16:14:00|185173.9|185083.9|185164.4|185074.4|185177.1|185087.1|185162.1|185072.1|13
1739463250000|2025-02-13 16:14:10|185168.2|185078.2|185190.7|185100.7|185196.8|185106.8|185163.4|185073.4|15
1739463260000|2025-02-13 16:14:20|185170.4|185080.4|185177.4|185087.4|185177.4|185087.4|185170.4|185080.4|5
1739463270000|2025-02-13 16:14:30|185171.1|185081.1|185172.5|185082.5|185172.5|185082.5|185156.8|185066.8|8
1739463280000|2025-02-13 16:14:40|185162.3|185072.3|185190.9|185100.9|185193.2|185103.2|185162.3|185072.3|6
1739463290000|2025-02-13 16:14:50|185185.2|185095.2|185159.4|185069.4|185189.5|185099.5|185156.6|185066.6|13
1739463300000|2025-02-13 16:15:00|185168|185078|185167.7|185077.7|185185.7|185095.7|185158.7|185068.7|14
1739463310000|2025-02-13 16:15:10|185176.6|185086.6|185168|185078|185176.6|185086.6|185163.8|185073.8|9
1739463320000|2025-02-13 16:15:20|185162.2|185072.2|185172.4|185082.4|185194.3|185104.3|185159.1|185069.1|21
1739463330000|2025-02-13 16:15:30|185165|185075|185172.9|185082.9|185194.8|185104.8|185163|185073|34
1739463340000|2025-02-13 16:15:40|185186.2|185096.2|185163.1|185073.1|185193.1|185103.1|185162.3|185072.3|32
1739463350000|2025-02-13 16:15:50|185163.9|185073.9|185173.6|185083.6|185175.5|185085.5|185156.3|185066.3|34
1739463360000|2025-02-13 16:16:00|185166|185076|185198|185108|185199.8|185109.8|185166|185076|26
1739463370000|2025-02-13 16:16:10|185192.6|185102.6|185188.8|185098.8|185199.4|185109.4|185180.6|185090.6|27
1739463380000|2025-02-13 16:16:20|185182.2|185092.2|185180.4|185090.4|185189.7|185099.7|185179.6|185089.6|24
1739463390000|2025-02-13 16:16:30|185187.3|185097.3|185188.8|185098.8|185191.2|185101.2|185177.1|185087.1|16
1739463400000|2025-02-13 16:16:40|185187.8|185097.8|185212.4|185122.4|185217.9|185127.9|185187.8|185097.8|18
1739463410000|2025-02-13 16:16:50|185207|185117|185214.2|185124.2|185232.4|185142.4|185207|185117|10
1739463420000|2025-02-13 16:17:00|185222|185132|185209.4|185119.4|185222|185132|185209.4|185119.4|4
1739463430000|2025-02-13 16:17:10|185202.3|185112.3|185206.3|185116.3|185245.4|185155.4|185202.3|185112.3|10
1739463440000|2025-02-13 16:17:20|185215.3|185125.3|185204.9|185114.9|185215.3|185125.3|185204.9|185114.9|2
1739463450000|2025-02-13 16:17:30|185198.7|185108.7|185201|185111|185213.2|185123.2|185194.9|185104.9|6
1739463460000|2025-02-13 16:17:40|185167.8|185077.8|185179.1|185089.1|185187|185097|185167.8|185077.8|19
1739463470000|2025-02-13 16:17:50|185185.3|185095.3|185177.7|185087.7|185185.3|185095.3|185176.2|185086.2|8
1739463480000|2025-02-13 16:18:00|185164.4|185074.4|185173.4|185083.4|185174.1|185084.1|185157.2|185067.2|16
1739463490000|2025-02-13 16:18:10|185164.8|185074.8|185172.9|185082.9|185187.4|185097.4|185164.8|185074.8|19
1739463500000|2025-02-13 16:18:20|185166.2|185076.2|185181.7|185091.7|185181.7|185091.7|185166.2|185076.2|5
1739463510000|2025-02-13 16:18:30|185185.9|185095.9|185173|185083|185185.9|185095.9|185173|185083|4
1739463520000|2025-02-13 16:18:40|185181.4|185091.4|185176.2|185086.2|185183.8|185093.8|185169.4|185079.4|8
1739463530000|2025-02-13 16:18:50|185181.3|185091.3|185189.4|185099.4|185193.2|185103.2|185181.3|185091.3|16
1739463540000|2025-02-13 16:19:00|185194|185104|185193.2|185103.2|185197.5|185107.5|185183.6|185093.6|13
1739463550000|2025-02-13 16:19:10|185197.3|185107.3|185187.7|185097.7|185197.3|185107.3|185187.7|185097.7|3
1739463560000|2025-02-13 16:19:20|185178.2|185088.2|185219.4|185129.4|185219.4|185129.4|185170.4|185080.4|13
1739463570000|2025-02-13 16:19:30|185224.2|185134.2|185220.7|185090.7|185224.2|185134.2|185212.9|185090.5|6
1739463580000|2025-02-13 16:19:40|185218.2|185088.2|185194.7|185104.7|185218.2|185107.4|185191.6|185081.5|7
1739463590000|2025-02-13 16:19:50|185191.6|185101.6|185198.4|185108.4|185198.4|185108.4|185191.6|185101.6|10
1739463600000|2025-02-13 16:20:00|185195.5|185105.5|185189.5|185099.5|185195.5|185105.5|185183.2|185093.2|13
1739463610000|2025-02-13 16:20:10|185184.5|185094.5|185227.6|185137.6|185230.4|185140.4|185184.3|185094.3|12
1739463620000|2025-02-13 16:20:20|185205.2|185115.2|185197.3|185107.3|185223.5|185115.2|185197.3|185090.6|8
1739463630000|2025-02-13 16:20:30|185202.1|185112.1|185211.3|185121.3|185211.3|185121.3|185200.2|185110.2|7
1739463640000|2025-02-13 16:20:40|185207.3|185117.3|185202.8|185112.8|185211.1|185121.1|185201.5|185111.5|5
1739463650000|2025-02-13 16:20:50|185207.3|185117.3|185250.2|185160.2|185271|185181|185200.5|185110.5|17
1739463660000|2025-02-13 16:21:00|185250.6|185160.6|185217.9|185127.9|185250.6|185160.6|185217.9|185127.9|6
1739463670000|2025-02-13 16:21:10|185213.1|185123.1|185181.8|185091.8|185213.1|185123.1|185181.8|185091.8|7
1739463680000|2025-02-13 16:21:20|185177.1|185087.1|185170.9|185080.9|185181.7|185091.7|185170.9|185080.9|4
1739463690000|2025-02-13 16:21:30|185178.8|185088.8|185169.9|185079.9|185178.8|185088.8|185169.9|185079.9|3
1739463700000|2025-02-13 16:21:40|185174|185084|185184.2|185094.2|185187.8|185097.8|185174|185084|6
1739463710000|2025-02-13 16:21:50|185188.1|185098.1|185189|185099|185189|185099|185188.1|185098.1|2
1739463720000|2025-02-13 16:22:00|185180.7|185090.7|185175.6|185085.6|185186.9|185096.9|185175.3|185085.3|5
1739463730000|2025-02-13 16:22:10|185171.1|185081.1|185185.3|185095.3|185185.3|185095.3|185171.1|185081.1|3
1739463740000|2025-02-13 16:22:20|185180.3|185090.3|185184.3|185094.3|185184.3|185094.3|185180.3|185090.3|2
1739463750000|2025-02-13 16:22:30|185179.3|185089.3|185175.5|185085.5|185179.3|185089.3|185175.5|185085.5|2
1739463760000|2025-02-13 16:22:40|185170.3|185080.3|185172.9|185082.9|185177.9|185087.9|185161.2|185071.2|8
1739463770000|2025-02-13 16:22:50|185178.7|185088.7|185177.6|185087.6|185178.7|185088.7|185172.7|185082.7|5
1739463780000|2025-02-13 16:23:00|185175.9|185085.9|185176.7|185086.7|185193|185103|185175.9|185085.9|6
1739463790000|2025-02-13 16:23:10|185181.6|185091.6|185175.6|185085.6|185186|185096|185139.3|185049.3|15
1739463800000|2025-02-13 16:23:20|185178.6|185088.6|185163.3|185073.3|185178.8|185088.8|185161|185071|10
1739463810000|2025-02-13 16:23:30|185161|185071|185159.2|185069.2|185172.5|185082.5|185153.8|185063.8|22
1739463820000|2025-02-13 16:23:40|185158.5|185068.5|185159.8|185069.8|185170.1|185080.1|185158|185068|14
1739463830000|2025-02-13 16:23:50|185156.1|185066.1|185156.3|185066.3|185158.2|185068.2|185156.1|185066.1|3
1739463840000|2025-02-13 16:24:00|185154.3|185064.3|185154.3|185064.3|185154.3|185064.3|185154.3|185064.3|1
1739463850000|2025-02-13 16:24:10|185152|185062|185153.1|185063.1|185153.1|185063.1|185151.1|185061.1|3
1739463860000|2025-02-13 16:24:20|185151|185061|185164.4|185074.4|185164.4|185074.4|185147.9|185057.9|11
1739463870000|2025-02-13 16:24:30|185162.1|185072.1|185230.7|185140.7|185230.7|185140.7|185160.1|185070.1|13
1739463880000|2025-02-13 16:24:40|185227.9|185137.9|185242.4|185152.4|185263.6|185173.6|185225|185135|21
1739463890000|2025-02-13 16:24:50|185239.2|185149.2|185241.6|185151.6|185243.3|185153.3|185233.4|185143.4|8
1739463900000|2025-02-13 16:25:00|185235.4|185145.4|185228.6|185138.6|185235.4|185145.4|185221.8|185131.8|4
1739463910000|2025-02-13 16:25:10|185235.6|185145.6|185245.2|185155.2|185251.4|185161.4|185227.2|185137.2|22
1739463920000|2025-02-13 16:25:20|185236.2|185146.2|185261.8|185171.8|185265.6|185175.6|185236.2|185146.2|35
1739463930000|2025-02-13 16:25:30|185257.5|185167.5|185257.7|185167.7|185262.4|185172.4|185251.7|185161.7|13
1739463940000|2025-02-13 16:25:40|185262.1|185172.1|185263.3|185173.3|185268.8|185178.8|185250.6|185160.6|28
1739463950000|2025-02-13 16:25:50|185260.3|185170.3|185261.8|185171.8|185266.8|185176.8|185255.2|185165.2|20
1739463960000|2025-02-13 16:26:00|185256.1|185166.1|185262.6|185172.6|185262.6|185172.6|185256.1|185166.1|2
1739463970000|2025-02-13 16:26:10|185248.1|185158.1|185270.5|185180.5|185275.3|185185.3|185248.1|185158.1|25
1739463980000|2025-02-13 16:26:20|185275.1|185185.1|185264.8|185174.8|185275.1|185185.1|185259.2|185169.2|11
1739463990000|2025-02-13 16:26:30|185258.3|185168.3|185234.1|185144.1|185268.6|185178.6|185223.6|185133.6|17
1739464000000|2025-02-13 16:26:40|185239.4|185149.4|185236|185146|185260.2|185170.2|185233.9|185143.9|19
1739464010000|2025-02-13 16:26:50|185232.1|185142.1|185232.9|185142.9|185237.9|185147.9|185232|185142|7
1739464020000|2025-02-13 16:27:00|185228.7|185138.7|185232.8|185142.8|185239.6|185149.6|185228.7|185138.7|8
1739464030000|2025-02-13 16:27:10|185237.3|185147.3|185241.4|185151.4|185241.4|185151.4|185232|185142|4
1739464040000|2025-02-13 16:27:20|185237|185147|185240.9|185150.9|185241.3|185151.3|185231.1|185141.1|5
1739464050000|2025-02-13 16:27:30|185236.1|185146.1|185232.2|185142.2|185236.1|185146.1|185232.2|185142.2|2
1739464060000|2025-02-13 16:27:40|185227.6|185137.6|185226.4|185136.4|185227.6|185137.6|185197.9|185107.9|20
1739464070000|2025-02-13 16:27:50|185221.2|185131.2|185221.2|185131.2|185221.2|185131.2|185221.2|185131.2|1
1739464080000|2025-02-13 16:28:00|185239.8|185149.8|185239.8|185149.8|185239.8|185149.8|185239.8|185149.8|1
1739464090000|2025-02-13 16:28:10|185233|185143|185240.4|185150.4|185240.4|185150.4|185229.3|185139.3|8
1739464100000|2025-02-13 16:28:20|185236.3|185146.3|185236.5|185146.5|185241.1|185151.1|185232|185142|6
1739464110000|2025-02-13 16:28:30|185235.8|185145.8|185235.8|185145.8|185235.8|185145.8|185230.8|185140.8|3
1739464120000|2025-02-13 16:28:40|185229.6|185139.6|185239.1|185149.1|185242.6|185152.6|185220.7|185130.7|12
1739464130000|2025-02-13 16:28:50|185234.7|185144.7|185242|185152|185242|185152|185234.7|185144.7|2
1739464140000|2025-02-13 16:29:00|185234.2|185144.2|185230.5|185140.5|185238.4|185148.4|185224.5|185134.5|9
1739464150000|2025-02-13 16:29:10|185225.6|185135.6|185225.7|185135.7|185228.4|185138.4|185214.4|185124.4|10
1739464160000|2025-02-13 16:29:20|185220.9|185130.9|185226.1|185136.1|185227.7|185137.7|185219.6|185129.6|8
1739464170000|2025-02-13 16:29:30|185218.7|185128.7|185209.2|185119.2|185223|185133|185209.2|185119.2|8
1739464180000|2025-02-13 16:29:40|185214.7|185124.7|185249.5|185159.5|185252.8|185162.8|185214.7|185124.7|9
1739464200000|2025-02-13 16:30:00|185253.8|185163.8|185243.6|185153.6|185258.1|185168.1|185243.6|185153.6|6
1739464210000|2025-02-13 16:30:10|185250|185160|185228.9|185138.9|185263.8|185173.8|185228.9|185138.9|12
1739464220000|2025-02-13 16:30:20|185234.9|185144.9|185245.5|185155.5|185248.7|185158.7|185234.9|185144.9|7
1739464230000|2025-02-13 16:30:30|185249.3|185159.3|185245.5|185155.5|185250.9|185160.9|185245.5|185155.5|3
1739464240000|2025-02-13 16:30:40|185240.5|185150.5|185238.7|185148.7|185243|185153|185232.2|185142.2|8
1739464250000|2025-02-13 16:30:50|185242.6|185152.6|185245.8|185155.8|185251.7|185161.7|185240|185150|10
1739464260000|2025-02-13 16:31:00|185250.4|185160.4|185244.7|185154.7|185250.4|185160.4|185244.7|185154.7|4
1739464270000|2025-02-13 16:31:10|185240.5|185150.5|185242.5|185152.5|185251.9|185161.9|185238.8|185148.8|10
1739464280000|2025-02-13 16:31:20|185247.4|185157.4|185254.9|185164.9|185254.9|185164.9|185238.3|185148.3|6
1739464290000|2025-02-13 16:31:30|185259.4|185169.4|185273.6|185183.6|185282.6|185192.6|185259.4|185169.4|15
1739464300000|2025-02-13 16:31:40|185268.4|185178.4|185270.1|185180.1|185286.3|185196.3|185266.7|185176.7|23
1739464310000|2025-02-13 16:31:50|185275.8|185185.8|185289.9|185199.9|185289.9|185199.9|185265.2|185175.2|8
1739464320000|2025-02-13 16:32:00|185285.7|185195.7|185273|185183|185285.7|185195.7|185271.3|185181.3|9
1739464330000|2025-02-13 16:32:10|185278.4|185188.4|185280.9|185190.9|185296.9|185206.9|185278.4|185188.4|15
1739464340000|2025-02-13 16:32:20|185272.8|185182.8|185278.4|185188.4|185295.8|185205.8|185272.8|185182.8|12
1739464350000|2025-02-13 16:32:30|185273.3|185183.3|185276.7|185186.7|185276.7|185186.7|185267.5|185177.5|6
1739464360000|2025-02-13 16:32:40|185271.1|185181.1|185270.9|185180.9|185275.4|185185.4|185270.6|185180.6|5
1739464370000|2025-02-13 16:32:50|185266.4|185176.4|185282.5|185192.5|185282.5|185192.5|185265.9|185175.9|7
1739464380000|2025-02-13 16:33:00|185272|185182|185274.9|185184.9|185278.8|185188.8|185261.3|185171.3|10
1739464390000|2025-02-13 16:33:10|185278.8|185188.8|185285.5|185195.5|185287.2|185197.2|185269.8|185179.8|12
1739464400000|2025-02-13 16:33:20|185281.6|185191.6|185263.3|185173.3|185281.6|185191.6|185263.3|185173.3|7
1739464410000|2025-02-13 16:33:30|185271.9|185181.9|185271.9|185181.9|185272.3|185182.3|185267.6|185177.6|5
1739464420000|2025-02-13 16:33:40|185267.2|185177.2|185267.2|185177.2|185267.2|185177.2|185267.2|185177.2|1
1739464430000|2025-02-13 16:33:50|185262.6|185172.6|185260.5|185170.5|185267.2|185177.2|185260.5|185170.5|3
1739464440000|2025-02-13 16:34:00|185264.8|185174.8|185269.9|185179.9|185269.9|185179.9|185256.6|185166.6|11
1739464450000|2025-02-13 16:34:10|185265.8|185175.8|185264.7|185174.7|185266|185176|185260.1|185170.1|5
1739464460000|2025-02-13 16:34:20|185269.4|185179.4|185263.8|185173.8|185269.4|185179.4|185259.3|185169.3|4
1739464470000|2025-02-13 16:34:30|185259.3|185169.3|185260.9|185170.9|185260.9|185170.9|185254.6|185164.6|3
1739464480000|2025-02-13 16:34:40|185265.2|185175.2|185267.5|185177.5|185280.6|185190.6|185263.8|185173.8|9
1739464490000|2025-02-13 16:34:50|185272.5|185182.5|185273.3|185183.3|185279.5|185189.5|185268.4|185178.4|5
1739464500000|2025-02-13 16:35:00|185279.4|185189.4|185270.3|185180.3|185283.3|185193.3|185270.3|185180.3|5
1739464520000|2025-02-13 16:35:20|185274.5|185184.5|185269.8|185179.8|185274.5|185184.5|185264.7|185174.7|4
1739464540000|2025-02-13 16:35:40|185275.3|185185.3|185275|185185|185275.3|185185.3|185269.9|185179.9|3
1739464560000|2025-02-13 16:36:00|185278.9|185188.9|185284.3|185194.3|185288.2|185198.2|185273|185183|18
1739464570000|2025-02-13 16:36:10|185288.6|185198.6|185281.7|185191.7|185288.7|185198.7|185277.1|185187.1|10
1739464580000|2025-02-13 16:36:20|185280.2|185190.2|185279.8|185189.8|185285.7|185195.7|185279.8|185189.8|5
1739464590000|2025-02-13 16:36:30|185271.8|185181.8|185306.7|185216.7|185313.3|185223.3|185264.6|185174.6|7
1739464600000|2025-02-13 16:36:40|185300.4|185210.4|185309.1|185219.1|185309.1|185219.1|185296.5|185206.5|6
1739464610000|2025-02-13 16:36:50|185311.6|185221.6|185308.1|185218.1|185316.6|185226.6|185298.3|185208.3|13
1739464620000|2025-02-13 16:37:00|185302.4|185212.4|185324.4|185234.4|185328.3|185238.3|185302.4|185212.4|12
1739464630000|2025-02-13 16:37:10|185328.3|185238.3|185336.6|185246.6|185336.6|185246.6|185321.9|185231.9|11
1739464640000|2025-02-13 16:37:20|185342.4|185252.4|185342.6|185252.6|185353.3|185263.3|185337.9|185247.9|9
1739464650000|2025-02-13 16:37:30|185336.7|185246.7|185342.1|185252.1|185347.2|185257.2|185330.9|185240.9|8
1739464660000|2025-02-13 16:37:40|185336.7|185246.7|185343.6|185253.6|185343.6|185253.6|185336.7|185246.7|2
1739464670000|2025-02-13 16:37:50|185338.2|185248.2|185340.8|185250.8|185344.9|185254.9|185334.5|185244.5|5
1739464680000|2025-02-13 16:38:00|185336.4|185246.4|185329.8|185239.8|185336.4|185246.4|185323.8|185233.8|7
1739464690000|2025-02-13 16:38:10|185326.1|185236.1|185341.5|185251.5|185341.5|185251.5|185326.1|185236.1|4
1739464700000|2025-02-13 16:38:20|185346.7|185256.7|185363.3|185273.3|185373.9|185283.9|185346.7|185256.7|9
1739464710000|2025-02-13 16:38:30|185374.2|185284.2|185365.2|185275.2|185374.2|185284.2|185362.2|185272.2|12
1739464720000|2025-02-13 16:38:40|185358|185268|185360.5|185270.5|185368.7|185278.7|185355|185265|7
1739464730000|2025-02-13 16:38:50|185356.1|185266.1|185358|185268|185365.2|185275.2|185339.9|185249.9|12
1739464740000|2025-02-13 16:39:00|185356.5|185266.5|185356.9|185266.9|185362.8|185272.8|185349.5|185259.5|10
1739464750000|2025-02-13 16:39:10|185351.6|185261.6|185357.9|185267.9|185357.9|185267.9|185351.6|185261.6|2
1739464760000|2025-02-13 16:39:20|185361.8|185271.8|185350.4|185260.4|185363.6|185273.6|185350.4|185260.4|5
1739464770000|2025-02-13 16:39:30|185354.6|185264.6|185364.3|185274.3|185365.3|185275.3|185354.6|185264.6|6
1739464780000|2025-02-13 16:39:40|185352.8|185262.8|185351.8|185261.8|185361.6|185271.6|185351.8|185261.8|4
1739464790000|2025-02-13 16:39:50|185360.4|185270.4|185356.4|185266.4|185360.4|185270.4|185356.4|185266.4|2
1739464800000|2025-02-13 16:40:00|185346.9|185256.9|185348.6|185258.6|185348.6|185258.6|185334.8|185244.8|9
1739464820000|2025-02-13 16:40:20|185342|185252|185346.7|185256.7|185346.7|185256.7|185337.4|185247.4|5
1739464830000|2025-02-13 16:40:30|185352.1|185262.1|185347.2|185257.2|185352.1|185262.1|185341.3|185251.3|9
1739464840000|2025-02-13 16:40:40|185343|185253|185337.6|185247.6|185346.7|185256.7|185337.6|185247.6|9
1739464850000|2025-02-13 16:40:50|185344|185254|185345.1|185255.1|185348.5|185258.5|185337.6|185247.6|7
1739464860000|2025-02-13 16:41:00|185341.2|185251.2|185350.8|185260.8|185350.8|185260.8|185341.2|185251.2|3
1739464880000|2025-02-13 16:41:20|185359.3|185269.3|185354.9|185264.9|185361.4|185271.4|185348.1|185258.1|6
1739464890000|2025-02-13 16:41:30|185358.8|185268.8|185358.8|185268.8|185358.8|185268.8|185358.8|185268.8|1
1739464900000|2025-02-13 16:41:40|185370.5|185280.5|185393.3|185303.3|185393.4|185303.4|185370.5|185280.5|4
1739464910000|2025-02-13 16:41:50|185418.4|185328.4|185418.4|185328.4|185418.4|185328.4|185418.4|185328.4|1
1739464920000|2025-02-13 16:42:00|185414.4|185324.4|185399.5|185309.5|185420.1|185330.1|185399.5|185309.5|7
1739464930000|2025-02-13 16:42:10|185409.3|185319.3|185412.5|185322.5|185412.5|185322.5|185399.9|185309.9|7
1739464950000|2025-02-13 16:42:30|185408|185318|185403.7|185313.7|185408|185318|185403.7|185313.7|2
1739464960000|2025-02-13 16:42:40|185412.6|185322.6|185412.2|185322.2|185418.7|185328.7|185412.2|185322.2|3
1739464970000|2025-02-13 16:42:50|185407.2|185317.2|185413.3|185323.3|185413.3|185323.3|185407.2|185317.2|2
1739464980000|2025-02-13 16:43:00|185409.6|185319.6|185413.8|185323.8|185418.8|185328.8|185405.2|185315.2|6
1739465000000|2025-02-13 16:43:20|185409|185319|185409|185319|185409|185319|185409|185319|1
1739465010000|2025-02-13 16:43:30|185413.3|185323.3|185413.3|185323.3|185413.3|185323.3|185413.3|185323.3|1
1739465020000|2025-02-13 16:43:40|185421.7|185331.7|185433.3|185343.3|185444.3|185354.3|185419.8|185329.8|16
1739465030000|2025-02-13 16:43:50|185437.7|185347.7|185422.5|185332.5|185437.7|185347.7|185422.5|185332.5|7
1739465040000|2025-02-13 16:44:00|185427.8|185337.8|185425.3|185335.3|185427.8|185337.8|185423.7|185333.7|3
1739465050000|2025-02-13 16:44:10|185434|185344|185431.1|185341.1|185437.8|185347.8|185429.3|185339.3|4
1739465060000|2025-02-13 16:44:20|185436.2|185346.2|185436.2|185346.2|185436.2|185346.2|185436.2|185346.2|1
1739465070000|2025-02-13 16:44:30|185441.3|185351.3|185435.7|185345.7|185441.3|185351.3|185435.7|185345.7|2
1739465080000|2025-02-13 16:44:40|185433.1|185343.1|185433.1|185343.1|185433.1|185343.1|185433.1|185343.1|1
1739465100000|2025-02-13 16:45:00|185430.6|185340.6|185427.7|185337.7|185430.6|185340.6|185427.7|185337.7|2
1739465120000|2025-02-13 16:45:20|185437.5|185347.5|185433.9|185343.9|185437.5|185347.5|185433.9|185343.9|2
1739465150000|2025-02-13 16:45:50|185438.7|185348.7|185440.2|185350.2|185443.3|185353.3|185434.9|185344.9|4
1739465160000|2025-02-13 16:46:00|185446.8|185356.8|185445.8|185355.8|185451|185361|185445.8|185355.8|3
1739465180000|2025-02-13 16:46:20|185455.9|185365.9|185456.3|185366.3|185460.6|185370.6|185455.9|185365.9|3
1739465190000|2025-02-13 16:46:30|185466.6|185376.6|185464.1|185374.1|185466.6|185376.6|185464.1|185374.1|4
1739465200000|2025-02-13 16:46:40|185466.1|185376.1|185464.2|185374.2|185472.6|185382.6|185464.2|185374.2|5
1739465210000|2025-02-13 16:46:50|185470.7|185380.7|185469.9|185379.9|185470.7|185380.7|185467.8|185377.8|3
1739465220000|2025-02-13 16:47:00|185467.4|185377.4|185465|185375|185470.5|185380.5|185460.1|185370.1|13
1739465230000|2025-02-13 16:47:10|185462.2|185372.2|185462.3|185372.3|185464.8|185374.8|185462.2|185372.2|4
1739465240000|2025-02-13 16:47:20|185464.2|185374.2|185456.5|185366.5|185464.3|185374.3|185456.5|185366.5|7
1739465250000|2025-02-13 16:47:30|185454.4|185364.4|185453.6|185363.6|185458.2|185368.2|185453.6|185363.6|5
1739465260000|2025-02-13 16:47:40|185459.6|185369.6|185468.3|185378.3|185468.3|185378.3|185458.1|185368.1|5
1739465270000|2025-02-13 16:47:50|185473.4|185383.4|185478.3|185388.3|185478.3|185388.3|185467.5|185377.5|5
1739465280000|2025-02-13 16:48:00|185476.2|185386.2|185472.3|185382.3|185476.2|185386.2|185472.3|185382.3|4
1739465290000|2025-02-13 16:48:10|185469.4|185379.4|185487.8|185397.8|185487.8|185397.8|185469.4|185379.4|3
1739465300000|2025-02-13 16:48:20|185482.6|185392.6|185477.9|185387.9|185487.6|185397.6|185466.9|185376.9|9
1739465310000|2025-02-13 16:48:30|185481.8|185391.8|185488.3|185398.3|185490.3|185400.3|185481.8|185391.8|8
1739465320000|2025-02-13 16:48:40|185491.2|185401.2|185513.3|185423.3|185520.6|185430.6|185491.2|185401.2|9
1739465330000|2025-02-13 16:48:50|185514|185424|185495.1|185405.1|185514|185424|185495.1|185405.1|6
1739465340000|2025-02-13 16:49:00|185471.6|185381.6|185458.2|185368.2|185484.8|185394.8|185458.2|185368.2|5
1739465350000|2025-02-13 16:49:10|185462.7|185372.7|185466.8|185376.8|185466.8|185376.8|185462.7|185372.7|2
1739465360000|2025-02-13 16:49:20|185472.6|185382.6|185480.8|185390.8|185487.5|185397.5|185472.6|185382.6|6
1739465370000|2025-02-13 16:49:30|185473.3|185383.3|185490.9|185400.9|185490.9|185400.9|185473.3|185383.3|5
1739465380000|2025-02-13 16:49:40|185476.7|185386.7|185481|185391|185488.1|185398.1|185472.9|185382.9|11
1739465390000|2025-02-13 16:49:50|185483.3|185393.3|185478.1|185388.1|185483.3|185393.3|185472|185382|4
1739465400000|2025-02-13 16:50:00|185468.8|185378.8|185470.9|185380.9|185475.6|185385.6|185468.8|185378.8|3
1739465410000|2025-02-13 16:50:10|185464.7|185374.7|185455.9|185365.9|185464.7|185374.7|185455.9|185365.9|2
1739465420000|2025-02-13 16:50:20|185450.1|185360.1|185458.8|185368.8|185458.8|185368.8|185449.2|185359.2|4
1739465430000|2025-02-13 16:50:30|185454.8|185364.8|185457|185367|185460|185370|185454.8|185364.8|4
1739465440000|2025-02-13 16:50:40|185461|185371|185470.9|185380.9|185470.9|185380.9|185456.6|185366.6|5
1739465450000|2025-02-13 16:50:50|185475.7|185385.7|185475.2|185385.2|185475.7|185385.7|185470.6|185380.6|3
1739465460000|2025-02-13 16:51:00|185471.1|185381.1|185451.1|185361.1|185471.1|185381.1|185451.1|185361.1|2
1739465470000|2025-02-13 16:51:10|185442.6|185352.6|185451|185361|185451|185361|185442.6|185352.6|3
1739465480000|2025-02-13 16:51:20|185446.1|185356.1|185450.4|185360.4|185450.4|185360.4|185446.1|185356.1|2
1739465490000|2025-02-13 16:51:30|185444|185354|185444|185354|185444|185354|185444|185354|1
1739465500000|2025-02-13 16:51:40|185453|185363|185448|185358|185453|185363|185448|185358|2
1739465510000|2025-02-13 16:51:50|185453.3|185363.3|185470.9|185380.9|185472.4|185382.4|185453.3|185363.3|6
1739465520000|2025-02-13 16:52:00|185466.7|185376.7|185492.8|185402.8|185498.9|185408.9|185466.7|185376.7|7
1739465530000|2025-02-13 16:52:10|185489.1|185399.1|185527.8|185437.8|185527.8|185437.8|185484.2|185394.2|9
1739465540000|2025-02-13 16:52:20|185523.9|185433.9|185520.9|185430.9|185530.1|185440.1|185507.6|185417.6|11
1739465550000|2025-02-13 16:52:30|185525.8|185435.8|185540.3|185450.3|185553.8|185463.8|185521.7|185431.7|9
1739465560000|2025-02-13 16:52:40|185544.3|185454.3|185535.7|185445.7|185544.3|185454.3|185531.4|185441.4|4
1739465570000|2025-02-13 16:52:50|185530.4|185440.4|185526.5|185436.5|185534.9|185444.9|185525.9|185435.9|6
1739465580000|2025-02-13 16:53:00|185530.8|185440.8|185530.8|185440.8|185531.2|185441.2|185524.7|185434.7|5
1739465590000|2025-02-13 16:53:10|185534.5|185444.5|185534.5|185444.5|185534.5|185444.5|185534.5|185444.5|1
1739465600000|2025-02-13 16:53:20|185530.7|185440.7|185530.7|185440.7|185530.7|185440.7|185530.7|185440.7|1
1739465610000|2025-02-13 16:53:30|185534.8|185444.8|185526.5|185436.5|185534.8|185444.8|185521.5|185431.5|4
1739465620000|2025-02-13 16:53:40|185532.4|185442.4|185542.1|185452.1|185542.1|185452.1|185531.7|185441.7|4
1739465630000|2025-02-13 16:53:50|185537.7|185447.7|185537.7|185447.7|185537.7|185447.7|185537.7|185447.7|1
1739465640000|2025-02-13 16:54:00|185531.8|185441.8|185535.9|185445.9|185540.7|185450.7|185531.8|185441.8|12
1739465650000|2025-02-13 16:54:10|185538.7|185448.7|185532.5|185442.5|185538.7|185448.7|185530.4|185440.4|4
1739465660000|2025-02-13 16:54:20|185530.7|185440.7|185531.2|185441.2|185533|185443|185530.7|185440.7|3
1739465670000|2025-02-13 16:54:30|185527.3|185437.3|185522.4|185432.4|185531.1|185441.1|185520.6|185430.6|4
1739465700000|2025-02-13 16:55:00|185526.7|185436.7|185530.8|185440.8|185530.8|185440.8|185526.7|185436.7|2
1739465710000|2025-02-13 16:55:10|185534.3|185444.3|185542.4|185452.4|185542.4|185452.4|185532.4|185442.4|7
1739465720000|2025-02-13 16:55:20|185557.5|185467.5|185528.5|185438.5|185559.1|185469.1|185524.1|185434.1|9
1739465730000|2025-02-13 16:55:30|185530.3|185440.3|185531.8|185441.8|185536.1|185446.1|185530.3|185440.3|3
1739465740000|2025-02-13 16:55:40|185529|185439|185531.1|185441.1|185531.1|185441.1|185529|185439|4
1739465750000|2025-02-13 16:55:50|185533.3|185443.3|185530.9|185440.9|185533.3|185443.3|185530.9|185440.9|3
1739465760000|2025-02-13 16:56:00|185529.8|185439.8|185530.2|185440.2|185530.2|185440.2|185529.8|185439.8|2
1739465770000|2025-02-13 16:56:10|185528.9|185438.9|185518.3|185428.3|185528.9|185438.9|185516.6|185426.6|6
1739465780000|2025-02-13 16:56:20|185516.7|185426.7|185521.9|185431.9|185522.3|185432.3|185513.8|185423.8|6
1739465790000|2025-02-13 16:56:30|185552.3|185462.3|185545.5|185455.5|185552.3|185462.3|185545.5|185455.5|2
1739465800000|2025-02-13 16:56:40|185542.2|185452.2|185543|185453|185547.6|185457.6|185542.2|185452.2|4
1739465810000|2025-02-13 16:56:50|185538.4|185448.4|185542.1|185452.1|185546.6|185456.6|185537.7|185447.7|6
1739465820000|2025-02-13 16:57:00|185545.9|185455.9|185542|185452|185545.9|185455.9|185542|185452|2
1739465830000|2025-02-13 16:57:10|185546.3|185456.3|185547.4|185457.4|185552|185462|185546.3|185456.3|3
1739465840000|2025-02-13 16:57:20|185545.2|185455.2|185545.2|185455.2|185545.2|185455.2|185545.2|185455.2|1
1739465850000|2025-02-13 16:57:30|185547.3|185457.3|185547.3|185457.3|185547.3|185457.3|185547.3|185457.3|1
1739465870000|2025-02-13 16:57:50|185542.8|185452.8|185542.8|185452.8|185542.8|185452.8|185542.8|185452.8|1
1739465880000|2025-02-13 16:58:00|185546.7|185456.7|185546.7|185456.7|185546.7|185456.7|185546.7|185456.7|1
1739465890000|2025-02-13 16:58:10|185543.6|185453.6|185543.6|185453.6|185543.6|185453.6|185543.6|185453.6|1
1739465900000|2025-02-13 16:58:20|185541.5|185451.5|185541|185451|185541.5|185451.5|185540.2|185450.2|3
1739465920000|2025-02-13 16:58:40|185544.9|185454.9|185544.9|185454.9|185544.9|185454.9|185544.9|185454.9|1
1739465930000|2025-02-13 16:58:50|185542.9|185452.9|185554|185464|185554|185464|185542.9|185452.9|6
1739465940000|2025-02-13 16:59:00|185548.1|185458.1|185551.1|185461.1|185552.4|185462.4|185548.1|185458.1|3
1739465950000|2025-02-13 16:59:10|185542.9|185452.9|185548.6|185458.6|185554|185464|185542.9|185452.9|4
1739465980000|2025-02-13 16:59:40|185552.5|185462.5|185567.6|185477.6|185571.3|185481.3|185552.5|185462.5|3
1739465990000|2025-02-13 16:59:50|185571.8|185481.8|185580.2|185490.2|185580.2|185490.2|185560.5|185470.5|6
1739466000000|2025-02-13 17:00:00|185596.3|185506.3|185597.5|185507.5|185597.5|185507.5|185581.9|185491.9|7
1739466010000|2025-02-13 17:00:10|185580.2|185490.2|185569.1|185479.1|185580.2|185490.2|185569.1|185479.1|2
1739466020000|2025-02-13 17:00:20|185574.4|185484.4|185575.3|185485.3|185575.3|185485.3|185569.4|185479.4|3
1739466030000|2025-02-13 17:00:30|185569.3|185479.3|185575|185485|185575|185485|185569.3|185479.3|2
1739466040000|2025-02-13 17:00:40|185579.9|185489.9|185553.8|185463.8|185579.9|185489.9|185553.8|185463.8|5
1739466050000|2025-02-13 17:00:50|185551|185461|185556.3|185466.3|185561.7|185471.7|185541.3|185451.3|19
1739466060000|2025-02-13 17:01:00|185561.6|185471.6|185551|185461|185566.9|185476.9|185551|185461|11
1739466070000|2025-02-13 17:01:10|185551.2|185461.2|185543.8|185453.8|185554.3|185464.3|185543.8|185453.8|10
1739466080000|2025-02-13 17:01:20|185549.5|185459.5|185545.8|185455.8|185551|185461|185545.8|185455.8|7
1739466090000|2025-02-13 17:01:30|185548.8|185458.8|185546.5|185456.5|185548.8|185458.8|185546.5|185456.5|2
1739466100000|2025-02-13 17:01:40|185540|185450|185548.4|185458.4|185556.2|185466.2|185540|185450|11
1739466110000|2025-02-13 17:01:50|185543.2|185453.2|185548.5|185458.5|185548.5|185458.5|185543.2|185453.2|2
1739466120000|2025-02-13 17:02:00|185562.4|185472.4|185562.4|185472.4|185562.4|185472.4|185562.4|185472.4|1
1739466130000|2025-02-13 17:02:10|185556.7|185466.7|185552.6|185462.6|185567.1|185477.1|185552.6|185462.6|8
1739466150000|2025-02-13 17:02:30|185558.6|185468.6|185562.3|185472.3|185567.6|185477.6|185557.3|185467.3|7
1739466160000|2025-02-13 17:02:40|185567.4|185477.4|185569.2|185479.2|185574.6|185484.6|185566.6|185476.6|5
1739466170000|2025-02-13 17:02:50|185572.8|185482.8|185568.2|185478.2|185576.4|185486.4|185558.1|185468.1|11
1739466180000|2025-02-13 17:03:00|185574.9|185484.9|185590.7|185500.7|185596.8|185506.8|185567.8|185477.8|9
1739466190000|2025-02-13 17:03:10|185584.7|185494.7|185575.6|185485.6|185584.7|185494.7|185567.5|185477.5|10
1739466200000|2025-02-13 17:03:20|185578.1|185488.1|185571.5|185481.5|185578.1|185488.1|185571.3|185481.3|5
1739466210000|2025-02-13 17:03:30|185573.6|185483.6|185565.9|185475.9|185581.8|185491.8|185565.9|185475.9|7
1739466220000|2025-02-13 17:03:40|185571.8|185481.8|185563.8|185473.8|185571.8|185481.8|185563.8|185473.8|3
1739466230000|2025-02-13 17:03:50|185561|185471|185562.6|185472.6|185568|185478|185558.3|185468.3|5
1739466250000|2025-02-13 17:04:10|185559.6|185469.6|185553.4|185463.4|185562.2|185472.2|185553.4|185463.4|6
1739466260000|2025-02-13 17:04:20|185555.4|185465.4|185554.9|185464.9|185559.8|185469.8|185554.6|185464.6|8
1739466270000|2025-02-13 17:04:30|185551.8|185461.8|185551.8|185461.8|185551.8|185461.8|185551.8|185461.8|1
1739466280000|2025-02-13 17:04:40|185554.4|185464.4|185556|185466|185556|185466|185548.8|185458.8|4
1739466290000|2025-02-13 17:04:50|185551|185461|185553.3|185463.3|185559.6|185469.6|185551|185461|5
1739466300000|2025-02-13 17:05:00|185566.4|185476.4|185560.8|185470.8|185566.4|185476.4|185560.8|185470.8|2
1739466310000|2025-02-13 17:05:10|185555.4|185465.4|185548.2|185458.2|185561.5|185471.5|185542|185452|9
1739466320000|2025-02-13 17:05:20|185542.9|185452.9|185543.3|185453.3|185549.9|185459.9|185542.9|185452.9|3
1739466330000|2025-02-13 17:05:30|185536.3|185446.3|185542.7|185452.7|185543.9|185453.9|185536.3|185446.3|4
1739466340000|2025-02-13 17:05:40|185545.3|185455.3|185545.3|185455.3|185545.3|185455.3|185545.3|185455.3|1
1739466350000|2025-02-13 17:05:50|185541.5|185451.5|185537.4|185447.4|185545|185455|185536|185446|8
1739466360000|2025-02-13 17:06:00|185537.3|185447.3|185543.2|185453.2|185543.2|185453.2|185537.3|185447.3|3
1739466370000|2025-02-13 17:06:10|185536.7|185446.7|185536.7|185446.7|185536.7|185446.7|185536.7|185446.7|1
1739466380000|2025-02-13 17:06:20|185538|185448|185542.7|185452.7|185545.7|185455.7|185536.8|185446.8|7
1739466390000|2025-02-13 17:06:30|185543.3|185453.3|185562.3|185472.3|185562.3|185472.3|185538.6|185448.6|7
1739466400000|2025-02-13 17:06:40|185559.4|185469.4|185552.2|185462.2|185565.6|185475.6|185545.1|185455.1|15
1739466410000|2025-02-13 17:06:50|185556.2|185466.2|185544.5|185454.5|185556.2|185466.2|185544.5|185454.5|13
1739466420000|2025-02-13 17:07:00|185547.7|185457.7|185549.2|185459.2|185549.2|185459.2|185543.8|185453.8|3
1739466430000|2025-02-13 17:07:10|185554.9|185464.9|185557|185467|185557|185467|185554.9|185464.9|2
1739466440000|2025-02-13 17:07:20|185552.1|185462.1|185556.9|185466.9|185557.2|185467.2|185548.4|185458.4|7
1739466450000|2025-02-13 17:07:30|185560.9|185470.9|185540.3|185450.3|185561.3|185471.3|185534|185444|7
1739466460000|2025-02-13 17:07:40|185526.5|185436.5|185523.8|185433.8|185528.1|185438.1|185523.8|185433.8|6
1739466470000|2025-02-13 17:07:50|185529.2|185439.2|185522.9|185432.9|185529.2|185439.2|185522.9|185432.9|3
1739466480000|2025-02-13 17:08:00|185518.8|185428.8|185547.2|185457.2|185547.2|185457.2|185518.8|185428.8|12
1739466490000|2025-02-13 17:08:10|185543.1|185453.1|185526.9|185436.9|185548.6|185458.6|185523.2|185433.2|8
1739466500000|2025-02-13 17:08:20|185531.9|185441.9|185531.9|185441.9|185531.9|185441.9|185531.9|185441.9|1
1739466510000|2025-02-13 17:08:30|185528.9|185438.9|185526.8|185436.8|185536.5|185446.5|185524.3|185434.3|9
1739466520000|2025-02-13 17:08:40|185532.2|185442.2|185527.2|185437.2|185532.2|185442.2|185519.1|185429.1|4
1739466530000|2025-02-13 17:08:50|185531.8|185441.8|185527|185437|185531.8|185441.8|185527|185437|2
1739466540000|2025-02-13 17:09:00|185522.9|185432.9|185544|185454|185546.7|185456.7|185522.9|185432.9|9
1739466550000|2025-02-13 17:09:10|185535.7|185445.7|185532.9|185442.9|185535.7|185445.7|185520.2|185430.2|8
1739466560000|2025-02-13 17:09:20|185524.2|185434.2|185529.3|185439.3|185534.4|185444.4|185524.2|185434.2|6
1739466570000|2025-02-13 17:09:30|185533.9|185443.9|185533.9|185443.9|185533.9|185443.9|185533.9|185443.9|1
1739466580000|2025-02-13 17:09:40|185538.9|185448.9|185541.6|185451.6|185541.6|185451.6|185538.9|185448.9|2
1739466590000|2025-02-13 17:09:50|185535.5|185445.5|185540.1|185450.1|185544|185454|185535.5|185445.5|3
1739466600000|2025-02-13 17:10:00|185533.8|185443.8|185527.2|185437.2|185538.2|185448.2|185522.5|185432.5|6
1739466610000|2025-02-13 17:10:10|185522.5|185432.5|185523.4|185433.4|185523.4|185433.4|185522.5|185432.5|2
1739466620000|2025-02-13 17:10:20|185518.4|185428.4|185522.8|185432.8|185527.9|185437.9|185518.4|185428.4|7
1739466630000|2025-02-13 17:10:30|185528.4|185438.4|185527.1|185437.1|185528.4|185438.4|185527.1|185437.1|2
1739466640000|2025-02-13 17:10:40|185536.4|185446.4|185506.7|185416.7|185536.4|185446.4|185501.1|185411.1|8
1739466650000|2025-02-13 17:10:50|185499.5|185409.5|185495.3|185405.3|185506.1|185416.1|185495.3|185405.3|7
1739466660000|2025-02-13 17:11:00|185501.9|185411.9|185512.6|185422.6|185512.6|185422.6|185501.9|185411.9|4
1739466670000|2025-02-13 17:11:10|185507.8|185417.8|185509.9|185419.9|185509.9|185419.9|185502.1|185412.1|3
1739466680000|2025-02-13 17:11:20|185515|185425|185523.9|185433.9|185532.9|185442.9|185515|185425|8
1739466690000|2025-02-13 17:11:30|185527.9|185437.9|185527.9|185437.9|185527.9|185437.9|185527.9|185437.9|1
1739466700000|2025-02-13 17:11:40|185521.5|185431.5|185526|185436|185526|185436|185521.5|185431.5|2
1739466710000|2025-02-13 17:11:50|185520.3|185430.3|185525.5|185435.5|185525.5|185435.5|185520.3|185430.3|2
1739466720000|2025-02-13 17:12:00|185530.7|185440.7|185525.4|185435.4|185533.4|185443.4|185522.3|185432.3|9
1739466730000|2025-02-13 17:12:10|185520.6|185430.6|185517.8|185427.8|185520.6|185430.6|185511.8|185421.8|4
1739466740000|2025-02-13 17:12:20|185512.3|185422.3|185529.9|185439.9|185529.9|185439.9|185512.3|185422.3|4
1739466750000|2025-02-13 17:12:30|185527.4|185437.4|185525.7|185435.7|185527.4|185437.4|185515.6|185425.6|3
1739466760000|2025-02-13 17:12:40|185530.3|185440.3|185528.4|185438.4|185541.4|185451.4|185524.8|185434.8|13
1739466770000|2025-02-13 17:12:50|185523.9|185433.9|185518.5|185428.5|185525.3|185435.3|185517.3|185427.3|7
1739466780000|2025-02-13 17:13:00|185514.2|185424.2|185519.1|185429.1|185519.1|185429.1|185510.6|185420.6|5
1739466790000|2025-02-13 17:13:10|185523.5|185433.5|185531.8|185441.8|185531.8|185441.8|185517.7|185427.7|9
1739466800000|2025-02-13 17:13:20|185527.2|185437.2|185531.7|185441.7|185539.2|185449.2|185527.2|185437.2|9
1739466810000|2025-02-13 17:13:30|185528.9|185438.9|185525.2|185435.2|185536.6|185446.6|185522.3|185432.3|9
1739466820000|2025-02-13 17:13:40|185558.8|185468.8|185558.7|185468.7|185558.8|185468.8|185549.9|185459.9|5
1739466830000|2025-02-13 17:13:50|185549.2|185459.2|185556.7|185466.7|185562.6|185472.6|185547.9|185457.9|10
1739466840000|2025-02-13 17:14:00|185550.6|185460.6|185551.5|185461.5|185555.9|185465.9|185545.3|185455.3|5
1739466850000|2025-02-13 17:14:10|185555.7|185465.7|185556.2|185466.2|185556.2|185466.2|185548.7|185458.7|5
1739466860000|2025-02-13 17:14:20|185551.3|185461.3|185554.1|185464.1|185558.7|185468.7|185549.5|185459.5|13
1739466870000|2025-02-13 17:14:30|185552|185462|185543.5|185453.5|185557.2|185467.2|185543.5|185453.5|6
1739466880000|2025-02-13 17:14:40|185547.9|185457.9|185545.4|185455.4|185547.9|185457.9|185537.4|185447.4|6
1739466890000|2025-02-13 17:14:50|185546|185456|185550.1|185460.1|185550.1|185460.1|185546|185456|2
1739466900000|2025-02-13 17:15:00|185554.5|185464.5|185554.9|185464.9|185560.1|185470.1|185554.5|185464.5|3
1739466910000|2025-02-13 17:15:10|185561.1|185471.1|185564.4|185474.4|185571.1|185481.1|185561.1|185471.1|4
1739466920000|2025-02-13 17:15:20|185558.2|185468.2|185554.7|185464.7|185563.4|185473.4|185551.8|185461.8|4
1739466930000|2025-02-13 17:15:30|185559.1|185469.1|185556.8|185466.8|185566.4|185476.4|185551.3|185461.3|9
1739466940000|2025-02-13 17:15:40|185547|185457|185549.7|185459.7|185561.9|185471.9|185547|185457|8
1739466950000|2025-02-13 17:15:50|185545.1|185455.1|185550.2|185460.2|185550.2|185460.2|185545.1|185455.1|7
1739466960000|2025-02-13 17:16:00|185544.8|185454.8|185544.9|185454.9|185544.9|185454.9|185544.8|185454.8|2
1739466970000|2025-02-13 17:16:10|185550|185460|185545.3|185455.3|185550|185460|185545.3|185455.3|2
1739466990000|2025-02-13 17:16:30|185542.7|185452.7|185542.7|185452.7|185542.7|185452.7|185542.7|185452.7|1
1739467000000|2025-02-13 17:16:40|185538.4|185448.4|185543.6|185453.6|185543.6|185453.6|185538.4|185448.4|2
1739467010000|2025-02-13 17:16:50|185542.8|185452.8|185523.6|185433.6|185542.8|185452.8|185523.6|185433.6|6
1739467020000|2025-02-13 17:17:00|185549.8|185459.8|185555.1|185465.1|185555.1|185465.1|185536.1|185446.1|8
1739467030000|2025-02-13 17:17:10|185560.5|185470.5|185560.5|185470.5|185560.5|185470.5|185560.5|185470.5|1
1739467070000|2025-02-13 17:17:50|185557.5|185467.5|185579|185489|185579|185489|185557.5|185467.5|4
1739467080000|2025-02-13 17:18:00|185576.7|185486.7|185566.7|185476.7|185576.7|185486.7|185566.7|185476.7|4
1739467090000|2025-02-13 17:18:10|185563.9|185473.9|185575.9|185485.9|185580.5|185490.5|185563.9|185473.9|5
1739467100000|2025-02-13 17:18:20|185576.2|185486.2|185576.2|185486.2|185576.2|185486.2|185576.2|185486.2|1
1739467110000|2025-02-13 17:18:30|185580.9|185490.9|185580.9|185490.9|185580.9|185490.9|185580.9|185490.9|1
1739467120000|2025-02-13 17:18:40|185574.1|185484.1|185573.5|185483.5|185578.7|185488.7|185573.5|185483.5|3
1739467130000|2025-02-13 17:18:50|185577.7|185487.7|185600.1|185510.1|185601.3|185511.3|185577.7|185487.7|5
1739467140000|2025-02-13 17:19:00|185593.8|185503.8|185608.5|185518.5|185617|185527|185593.8|185503.8|10
1739467150000|2025-02-13 17:19:10|185619.7|185529.7|185616|185526|185621.2|185531.2|185608.7|185518.7|8
1739467160000|2025-02-13 17:19:20|185611.5|185521.5|185611.5|185521.5|185611.5|185521.5|185611.5|185521.5|1
1739467170000|2025-02-13 17:19:30|185615.6|185525.6|185607.7|185517.7|185615.6|185525.6|185607.7|185517.7|2
1739467180000|2025-02-13 17:19:40|185600.4|185510.4|185600.4|185510.4|185600.4|185510.4|185600.4|185510.4|1
1739467190000|2025-02-13 17:19:50|185591.7|185501.7|185593.9|185503.9|185595.8|185505.8|185591.7|185501.7|3
1739467200000|2025-02-13 17:20:00|185595.5|185505.5|185589.2|185499.2|185595.5|185505.5|185589.2|185499.2|3
1739467210000|2025-02-13 17:20:10|185593.3|185503.3|185593.3|185503.3|185593.3|185503.3|185593.3|185503.3|1
1739467220000|2025-02-13 17:20:20|185590.6|185500.6|185598.8|185508.8|185608.2|185518.2|185585.8|185495.8|4
1739467230000|2025-02-13 17:20:30|185603.3|185513.3|185602.5|185512.5|185611.9|185521.9|185602.5|185512.5|3
1739467240000|2025-02-13 17:20:40|185612.6|185522.6|185610.8|185520.8|185613.9|185523.9|185604.3|185514.3|5
1739467250000|2025-02-13 17:20:50|185615.9|185525.9|185610.4|185520.4|185620.2|185530.2|185610.4|185520.4|3
1739467270000|2025-02-13 17:21:10|185605.3|185515.3|185600.2|185510.2|185605.3|185515.3|185600.2|185510.2|2
1739467290000|2025-02-13 17:21:30|185598|185508|185618.5|185528.5|185618.5|185528.5|185598|185508|2
1739467300000|2025-02-13 17:21:40|185612.3|185522.3|185612.3|185522.3|185612.3|185522.3|185612.3|185522.3|1
1739467310000|2025-02-13 17:21:50|185606.2|185516.2|185606.2|185516.2|185606.2|185516.2|185606.2|185516.2|1
1739467320000|2025-02-13 17:22:00|185611.1|185521.1|185620.3|185530.3|185639.9|185549.9|185611.1|185521.1|12
1739467330000|2025-02-13 17:22:10|185634.1|185544.1|185632.8|185542.8|185634.1|185544.1|185632.8|185542.8|2
1739467360000|2025-02-13 17:22:40|185627|185537|185639.1|185549.1|185639.1|185549.1|185619.8|185529.8|3
1739467370000|2025-02-13 17:22:50|185628.9|185538.9|185628.9|185538.9|185628.9|185538.9|185628.9|185538.9|1
1739467380000|2025-02-13 17:23:00|185623.6|185533.6|185627.7|185537.7|185627.7|185537.7|185622|185532|4
1739467390000|2025-02-13 17:23:10|185623|185533|185628.3|185538.3|185628.3|185538.3|185623|185533|2
1739467410000|2025-02-13 17:23:30|185620.9|185530.9|185618|185528|185625.7|185535.7|185618|185528|3
1739467420000|2025-02-13 17:23:40|185624.1|185534.1|185619.5|185529.5|185624.1|185534.1|185619.5|185529.5|3
1739467440000|2025-02-13 17:24:00|185623.7|185533.7|185623.7|185533.7|185623.7|185533.7|185623.7|185533.7|1
1739467450000|2025-02-13 17:24:10|185618.2|185528.2|185619.4|185529.4|185625.1|185535.1|185618.2|185528.2|4
1739467460000|2025-02-13 17:24:20|185614.9|185524.9|185614.9|185524.9|185614.9|185524.9|185614.9|185524.9|1
1739467470000|2025-02-13 17:24:30|185620.3|185530.3|185615.1|185525.1|185620.3|185530.3|185615.1|185525.1|2
1739467480000|2025-02-13 17:24:40|185620.5|185530.5|185621|185531|185621|185531|185615.2|185525.2|3
1739467490000|2025-02-13 17:24:50|185615.4|185525.4|185621.4|185531.4|185632.9|185542.9|185615.4|185525.4|5
1739467510000|2025-02-13 17:25:10|185626.6|185536.6|185631.4|185541.4|185631.4|185541.4|185626.6|185536.6|2
1739467520000|2025-02-13 17:25:20|185640.9|185550.9|185626.7|185536.7|185640.9|185550.9|185618.9|185528.9|15
1739467530000|2025-02-13 17:25:30|185616.8|185526.8|185625.6|185535.6|185625.6|185535.6|185616.8|185526.8|2
1739467540000|2025-02-13 17:25:40|185608.6|185518.6|185613.3|185523.3|185613.3|185523.3|185608.6|185518.6|2
1739467550000|2025-02-13 17:25:50|185608.7|185518.7|185608.7|185518.7|185608.7|185518.7|185608.7|185518.7|1
1739467560000|2025-02-13 17:26:00|185614.7|185524.7|185610.4|185520.4|185615.3|185525.3|185610.4|185520.4|4
1739467570000|2025-02-13 17:26:10|185614.8|185524.8|185609.7|185519.7|185614.8|185524.8|185609.7|185519.7|4
1739467600000|2025-02-13 17:26:40|185604|185514|185609.9|185519.9|185609.9|185519.9|185604|185514|2
1739467620000|2025-02-13 17:27:00|185615.7|185525.7|185628.5|185538.5|185628.5|185538.5|185606.6|185516.6|9
1739467630000|2025-02-13 17:27:10|185623.2|185533.2|185623.2|185533.2|185623.2|185533.2|185623.2|185533.2|1
1739467650000|2025-02-13 17:27:30|185618.4|185528.4|185623.4|185533.4|185623.4|185533.4|185618.4|185528.4|2
1739467670000|2025-02-13 17:27:50|185616.5|185526.5|185621.7|185531.7|185621.7|185531.7|185616.5|185526.5|2
1739467680000|2025-02-13 17:28:00|185609.4|185519.4|185605.8|185515.8|185616.2|185526.2|185605.1|185515.1|6
1739467690000|2025-02-13 17:28:10|185612.9|185522.9|185604.7|185514.7|185613.3|185523.3|185604.3|185514.3|6
1739467700000|2025-02-13 17:28:20|185601.6|185511.6|185594.4|185504.4|185601.6|185511.6|185594.4|185504.4|2
1739467720000|2025-02-13 17:28:40|185589.1|185499.1|185601|185511|185601|185511|185589.1|185499.1|3
1739467730000|2025-02-13 17:28:50|185596.5|185506.5|185600.5|185510.5|185600.5|185510.5|185596.5|185506.5|2
1739467740000|2025-02-13 17:29:00|185607|185517|185597.3|185507.3|185607|185517|185597.3|185507.3|2
1739467750000|2025-02-13 17:29:10|185605.6|185515.6|185615.7|185525.7|185622.2|185532.2|185603.5|185513.5|10
1739467760000|2025-02-13 17:29:20|185609.9|185519.9|185612.4|185522.4|185618.4|185528.4|185609.9|185519.9|7
1739467770000|2025-02-13 17:29:30|185606.1|185516.1|185605.7|185515.7|185611.5|185521.5|185605.7|185515.7|3
1739467780000|2025-02-13 17:29:40|185601|185511|185607.3|185517.3|185607.3|185517.3|185596.9|185506.9|5
1739467790000|2025-02-13 17:29:50|185613.2|185523.2|185616.6|185526.6|185616.6|185526.6|185611.5|185521.5|4
1739467800000|2025-02-13 17:30:00|185621.1|185531.1|185620.9|185530.9|185625.7|185535.7|185613|185523|4
1739467810000|2025-02-13 17:30:10|185626.1|185536.1|185611.5|185521.5|185630.4|185540.4|185611.1|185521.1|13
1739467820000|2025-02-13 17:30:20|185615.9|185525.9|185616.5|185526.5|185621.9|185531.9|185608.1|185518.1|7
1739467830000|2025-02-13 17:30:30|185609.8|185519.8|185611|185521|185613.8|185523.8|185607.4|185517.4|4
1739467840000|2025-02-13 17:30:40|185618|185528|185613.3|185523.3|185618|185528|185613.3|185523.3|2
1739467850000|2025-02-13 17:30:50|185618.7|185528.7|185615.6|185525.6|185618.7|185528.7|185611.1|185521.1|4
1739467860000|2025-02-13 17:31:00|185611.1|185521.1|185617.6|185527.6|185619.3|185529.3|185610.6|185520.6|10
1739467870000|2025-02-13 17:31:10|185611.4|185521.4|185615.7|185525.7|185621.2|185531.2|185611.4|185521.4|4
1739467880000|2025-02-13 17:31:20|185607.6|185517.6|185611.9|185521.9|185611.9|185521.9|185607.6|185517.6|2
1739467890000|2025-02-13 17:31:30|185608.2|185518.2|185613.2|185523.2|185613.2|185523.2|185608.2|185518.2|2
1739467900000|2025-02-13 17:31:40|185609|185519|185613.1|185523.1|185626.9|185536.9|185605.1|185515.1|8
1739467920000|2025-02-13 17:32:00|185604.3|185514.3|185604.3|185514.3|185604.3|185514.3|185604.3|185514.3|1
1739467930000|2025-02-13 17:32:10|185623.6|185533.6|185612.5|185522.5|185623.6|185533.6|185612.5|185522.5|3
1739467940000|2025-02-13 17:32:20|185618|185528|185618|185528|185618|185528|185618|185528|1
1739467950000|2025-02-13 17:32:30|185612.5|185522.5|185612.5|185522.5|185612.5|185522.5|185612.5|185522.5|1
1739467960000|2025-02-13 17:32:40|185606.5|185516.5|185599.5|185509.5|185606.5|185516.5|185594.3|185504.3|6
1739467970000|2025-02-13 17:32:50|185593.3|185503.3|185596|185506|185600.7|185510.7|185593.3|185503.3|3
1739467980000|2025-02-13 17:33:00|185600.8|185510.8|185600.8|185510.8|185600.8|185510.8|185600.8|185510.8|1
1739467990000|2025-02-13 17:33:10|185593.8|185503.8|185559|185469|185593.8|185503.8|185553.2|185463.2|8
1739468000000|2025-02-13 17:33:20|185554.7|185464.7|185557.8|185467.8|185565.9|185475.9|185554.5|185464.5|8
1739468010000|2025-02-13 17:33:30|185552.2|185462.2|185560.1|185470.1|185560.1|185470.1|185548.5|185458.5|6
1739468020000|2025-02-13 17:33:40|185574.7|185484.7|185564.6|185474.6|185574.7|185484.7|185558.3|185468.3|9
1739468030000|2025-02-13 17:33:50|185575.4|185485.4|185573.5|185483.5|185582.3|185492.3|185571.2|185481.2|4
1739468040000|2025-02-13 17:34:00|185569.4|185479.4|185563.2|185473.2|185575.5|185485.5|185563.2|185473.2|6
1739468050000|2025-02-13 17:34:10|185560.3|185470.3|185561.8|185471.8|185571.3|185481.3|185557.3|185467.3|12
1739468060000|2025-02-13 17:34:20|185562.2|185472.2|185587.9|185497.9|185603.5|185513.5|185562.2|185472.2|12
1739468070000|2025-02-13 17:34:30|185602.6|185512.6|185586.7|185496.7|185602.6|185512.6|185580.7|185490.7|10
1739468080000|2025-02-13 17:34:40|185593.8|185503.8|185595.8|185505.8|185597.9|185507.9|185588|185498|22
1739468090000|2025-02-13 17:34:50|185590.8|185500.8|185589.7|185499.7|185595.9|185505.9|185587.9|185497.9|10
1739468100000|2025-02-13 17:35:00|185594.2|185504.2|185595.6|185505.6|185601.6|185511.6|185594.2|185504.2|8
1739468110000|2025-02-13 17:35:10|185602.7|185512.7|185592.6|185502.6|185606|185516|185587.6|185497.6|9
1739468120000|2025-02-13 17:35:20|185588.5|185498.5|185596.1|185506.1|185600.7|185510.7|185587.3|185497.3|12
1739468130000|2025-02-13 17:35:30|185591.5|185501.5|185612.9|185522.9|185619.4|185529.4|185591.5|185501.5|17
1739468140000|2025-02-13 17:35:40|185610.5|185520.5|185604.1|185514.1|185615.7|185525.7|185602.4|185512.4|12
1739468150000|2025-02-13 17:35:50|185599.7|185509.7|185599.7|185509.7|185599.7|185509.7|185599.7|185509.7|1
1739468160000|2025-02-13 17:36:00|185591.1|185501.1|185591.1|185501.1|185591.1|185501.1|185591.1|185501.1|1
1739468180000|2025-02-13 17:36:20|185586.9|185496.9|185597.9|185507.9|185608.1|185518.1|185586.9|185496.9|9
1739468190000|2025-02-13 17:36:30|185592.7|185502.7|185582.6|185492.6|185592.7|185502.7|185582.6|185492.6|7
1739468200000|2025-02-13 17:36:40|185575.7|185485.7|185577.6|185487.6|185585.5|185495.5|185575.7|185485.7|6
1739468210000|2025-02-13 17:36:50|185572.7|185482.7|185572.7|185482.7|185572.7|185482.7|185572.7|185482.7|1
1739468220000|2025-02-13 17:37:00|185571.4|185481.4|185567.2|185477.2|185571.4|185481.4|185567.2|185477.2|2
1739468240000|2025-02-13 17:37:20|185572.3|185482.3|185577.7|185487.7|185577.7|185487.7|185572.3|185482.3|2
1739468250000|2025-02-13 17:37:30|185581.6|185491.6|185566.4|185476.4|185581.6|185491.6|185566.4|185476.4|4
1739468260000|2025-02-13 17:37:40|185562.2|185472.2|185566.2|185476.2|185566.2|185476.2|185562.2|185472.2|2
1739468270000|2025-02-13 17:37:50|185561.2|185471.2|185572.8|185482.8|185572.8|185482.8|185561.2|185471.2|2
1739468280000|2025-02-13 17:38:00|185576.9|185486.9|185574.7|185484.7|185594.3|185504.3|185572.3|185482.3|10
1739468290000|2025-02-13 17:38:10|185579.8|185489.8|185570.6|185480.6|185579.8|185489.8|185564.3|185474.3|13
1739468300000|2025-02-13 17:38:20|185575.1|185485.1|185588.6|185498.6|185594.8|185504.8|185569.6|185479.6|10
1739468310000|2025-02-13 17:38:30|185593.2|185503.2|185595.4|185505.4|185603.2|185513.2|185593|185503|10
1739468320000|2025-02-13 17:38:40|185600.2|185510.2|185596.6|185506.6|185600.2|185510.2|185592.7|185502.7|10
1739468330000|2025-02-13 17:38:50|185590.4|185500.4|185595.5|185505.5|185595.5|185505.5|185590.4|185500.4|2
1739468340000|2025-02-13 17:39:00|185590.3|185500.3|185615|185525|185621.1|185531.1|185590.3|185500.3|13
1739468350000|2025-02-13 17:39:10|185609.1|185519.1|185613.3|185523.3|185614.9|185524.9|185599.5|185509.5|7
1739468360000|2025-02-13 17:39:20|185608.1|185518.1|185620.2|185530.2|185620.2|185530.2|185608.1|185518.1|3
1739468370000|2025-02-13 17:39:30|185615.5|185525.5|185611.3|185521.3|185617.2|185527.2|185605.2|185515.2|6
1739468380000|2025-02-13 17:39:40|185619.8|185529.8|185614.2|185524.2|185619.8|185529.8|185614.2|185524.2|2
1739468390000|2025-02-13 17:39:50|185607.5|185517.5|185600.1|185510.1|185607.5|185517.5|185600.1|185510.1|4
1739468400000|2025-02-13 17:40:00|185604.7|185514.7|185603.7|185513.7|185604.7|185514.7|185600.2|185510.2|3
1739468410000|2025-02-13 17:40:10|185613.4|185523.4|185609.8|185519.8|185613.4|185523.4|185604.1|185514.1|3
1739468420000|2025-02-13 17:40:20|185608|185518|185615|185525|185615|185525|185608|185518|4
1739468430000|2025-02-13 17:40:30|185622.2|185532.2|185613.9|185523.9|185622.2|185532.2|185613.9|185523.9|2
1739468440000|2025-02-13 17:40:40|185623.7|185533.7|185624.3|185534.3|185627.3|185537.3|185616.1|185526.1|9
1739468450000|2025-02-13 17:40:50|185629.9|185539.9|185618.3|185528.3|185629.9|185539.9|185618.3|185528.3|3
1739468460000|2025-02-13 17:41:00|185613.4|185523.4|185631.8|185541.8|185639|185549|185613.4|185523.4|8
1739468480000|2025-02-13 17:41:20|185622|185532|185622|185532|185622|185532|185622|185532|1
1739468500000|2025-02-13 17:41:40|185625.7|185535.7|185625.7|185535.7|185625.7|185535.7|185625.7|185535.7|1
1739468510000|2025-02-13 17:41:50|185629.3|185539.3|185632.9|185542.9|185633.1|185543.1|185629.3|185539.3|4
1739468520000|2025-02-13 17:42:00|185631|185541|185624.7|185534.7|185631|185541|185624.7|185534.7|2
1739468530000|2025-02-13 17:42:10|185627.9|185537.9|185624.2|185534.2|185631.1|185541.1|185624.2|185534.2|4
1739468540000|2025-02-13 17:42:20|185627.4|185537.4|185627.4|185537.4|185627.4|185537.4|185627.4|185537.4|1
1739468560000|2025-02-13 17:42:40|185630.5|185540.5|185633.6|185543.6|185633.6|185543.6|185630.5|185540.5|2
1739468570000|2025-02-13 17:42:50|185630.1|185540.1|185627.9|185537.9|185633.3|185543.3|185613.7|185523.7|7
1739468580000|2025-02-13 17:43:00|185622.6|185532.6|185621.6|185531.6|185627|185537|185621.6|185531.6|3
1739468620000|2025-02-13 17:43:40|185615.8|185525.8|185623.1|185533.1|185623.1|185533.1|185615.8|185525.8|3
1739468630000|2025-02-13 17:43:50|185618.8|185528.8|185614.4|185524.4|185623.1|185533.1|185614.4|185524.4|4
1739468640000|2025-02-13 17:44:00|185621.6|185531.6|185614|185524|185621.6|185531.6|185613.3|185523.3|7
1739468650000|2025-02-13 17:44:10|185609.4|185519.4|185609.4|185519.4|185609.4|185519.4|185609.4|185519.4|1
1739468660000|2025-02-13 17:44:20|185614.9|185524.9|185621.9|185531.9|185627.4|185537.4|185605.5|185515.5|6
1739468670000|2025-02-13 17:44:30|185615|185525|185620.7|185530.7|185620.7|185530.7|185615|185525|2
1739468700000|2025-02-13 17:45:00|185613.7|185523.7|185607.8|185517.8|185613.7|185523.7|185607.8|185517.8|2
1739468710000|2025-02-13 17:45:10|185602.1|185512.1|185620.6|185530.6|185620.6|185530.6|185602.1|185512.1|4
1739468720000|2025-02-13 17:45:20|185615.8|185525.8|185615.7|185525.7|185615.8|185525.8|185600|185510|6
1739468730000|2025-02-13 17:45:30|185603.9|185513.9|185621.1|185531.1|185621.1|185531.1|185603.9|185513.9|4
1739468740000|2025-02-13 17:45:40|185612.2|185522.2|185623|185533|185623|185533|185612.2|185522.2|7
1739468750000|2025-02-13 17:45:50|185627|185537|185625.2|185535.2|185627|185537|185625.2|185535.2|2
1739468760000|2025-02-13 17:46:00|185616.8|185526.8|185603.4|185513.4|185616.8|185526.8|185603.4|185513.4|3
1739468770000|2025-02-13 17:46:10|185609.3|185519.3|185573|185483|185609.3|185519.3|185569.4|185479.4|8
1739468780000|2025-02-13 17:46:20|185577.6|185487.6|185583.7|185493.7|185598.9|185508.9|185577.6|185487.6|11
1739468790000|2025-02-13 17:46:30|185595.9|185505.9|185596.6|185506.6|185596.6|185506.6|185585.8|185495.8|5
1739468800000|2025-02-13 17:46:40|185600.9|185510.9|185593.1|185503.1|185603.1|185513.1|185572.4|185482.4|8
1739468820000|2025-02-13 17:47:00|185600.7|185510.7|185602.6|185512.6|185602.6|185512.6|185596.5|185506.5|3
1739468830000|2025-02-13 17:47:10|185598.2|185508.2|185598.1|185508.1|185602.4|185512.4|185598.1|185508.1|3
1739468840000|2025-02-13 17:47:20|185604.6|185514.6|185597.8|185507.8|185611.7|185521.7|185569.8|185479.8|14
1739468850000|2025-02-13 17:47:30|185591.3|185501.3|185597.2|185507.2|185604.4|185514.4|185591.3|185501.3|10
1739468860000|2025-02-13 17:47:40|185591.8|185501.8|185591.8|185501.8|185591.8|185501.8|185591.8|185501.8|1
1739468870000|2025-02-13 17:47:50|185587|185497|185585.1|185495.1|185587|185497|185578.7|185488.7|6
1739468880000|2025-02-13 17:48:00|185580.7|185490.7|185593.4|185503.4|185598.5|185508.5|185580.7|185490.7|6
1739468900000|2025-02-13 17:48:20|185589.2|185499.2|185591.8|185501.8|185593.8|185503.8|185589.2|185499.2|3
1739468910000|2025-02-13 17:48:30|185588.4|185498.4|185585.1|185495.1|185588.4|185498.4|185582.5|185492.5|3
1739468920000|2025-02-13 17:48:40|185580.2|185490.2|185599|185509|185599|185509|185580.2|185490.2|5
1739468930000|2025-02-13 17:48:50|185591.8|185501.8|185560.5|185470.5|185598.3|185508.3|185560.5|185470.5|11
1739468940000|2025-02-13 17:49:00|185576.9|185486.9|185573.3|185483.3|185577.6|185487.6|185564.7|185474.7|13
1739468950000|2025-02-13 17:49:10|185566.3|185476.3|185560.2|185470.2|185573|185483|185557.2|185467.2|5
1739468960000|2025-02-13 17:49:20|185554.6|185464.6|185564.3|185474.3|185574.2|185484.2|185554.6|185464.6|9
1739468970000|2025-02-13 17:49:30|185568.9|185478.9|185566.5|185476.5|185570.3|185480.3|185561.9|185471.9|5
1739468980000|2025-02-13 17:49:40|185572.1|185482.1|185563.2|185473.2|185572.4|185482.4|185562.7|185472.7|8
1739468990000|2025-02-13 17:49:50|185567.5|185477.5|185559.7|185469.7|185567.5|185477.5|185559.7|185469.7|3
1739469000000|2025-02-13 17:50:00|185564.4|185474.4|185562.6|185472.6|185564.4|185474.4|185557.5|185467.5|5
1739469010000|2025-02-13 17:50:10|185559.7|185469.7|185593.9|185503.9|185599.9|185509.9|185559.7|185469.7|5
1739469020000|2025-02-13 17:50:20|185598.3|185508.3|185599.4|185509.4|185599.4|185509.4|185596.7|185506.7|3
1739469030000|2025-02-13 17:50:30|185600.6|185510.6|185600.3|185510.3|185604.5|185514.5|185599.2|185509.2|6
1739469040000|2025-02-13 17:50:40|185599.1|185509.1|185597.9|185507.9|185599.1|185509.1|185597.9|185507.9|2
1739469050000|2025-02-13 17:50:50|185598.9|185508.9|185596.4|185506.4|185598.9|185508.9|185596.4|185506.4|4
1739469060000|2025-02-13 17:51:00|185598.7|185508.7|185598.9|185508.9|185598.9|185508.9|185596.7|185506.7|3
1739469070000|2025-02-13 17:51:10|185605.1|185515.1|185602.1|185512.1|185605.1|185515.1|185601.5|185511.5|4
1739469080000|2025-02-13 17:51:20|185599.3|185509.3|185598.8|185508.8|185599.3|185509.3|185596.7|185506.7|5
1739469090000|2025-02-13 17:51:30|185596.7|185506.7|185590.4|185500.4|185596.7|185506.7|185590.4|185500.4|4
1739469100000|2025-02-13 17:51:40|185588.4|185498.4|185588.4|185498.4|185588.4|185498.4|185588.4|185498.4|1
1739469110000|2025-02-13 17:51:50|185595.4|185505.4|185586.5|185496.5|185595.4|185505.4|185586.5|185496.5|3
1739469120000|2025-02-13 17:52:00|185592.1|185502.1|185610.6|185520.6|185610.6|185520.6|185592.1|185502.1|6
1739469130000|2025-02-13 17:52:10|185603.5|185513.5|185609.6|185519.6|185609.6|185519.6|185603.5|185513.5|2
1739469140000|2025-02-13 17:52:20|185614.8|185524.8|185614.8|185524.8|185614.8|185524.8|185614.8|185524.8|1
1739469150000|2025-02-13 17:52:30|185606.7|185516.7|185602.1|185512.1|185606.7|185516.7|185602.1|185512.1|2
1739469180000|2025-02-13 17:53:00|185597.8|185507.8|185593.3|185503.3|185597.8|185507.8|185593.3|185503.3|2
1739469190000|2025-02-13 17:53:10|185598.8|185508.8|185626.8|185536.8|185626.8|185536.8|185595.8|185505.8|10
1739469200000|2025-02-13 17:53:20|185661.8|185571.8|185685.1|185595.1|185692.5|185602.5|185661.8|185571.8|17
1739469210000|2025-02-13 17:53:30|185688.5|185598.5|185701.4|185611.4|185708.3|185618.3|185688.5|185598.5|14
1739469220000|2025-02-13 17:53:40|185708.8|185618.8|185693.5|185603.5|185713.3|185623.3|185693.5|185603.5|8
1739469230000|2025-02-13 17:53:50|185688.8|185598.8|185698.1|185608.1|185705.2|185615.2|185688.8|185598.8|5
1739469240000|2025-02-13 17:54:00|185706.8|185616.8|185726.8|185636.8|185737.9|185647.9|185702.9|185612.9|11
1739469250000|2025-02-13 17:54:10|185734.5|185644.5|185747.7|185657.7|185764.6|185674.6|185727.4|185637.4|6
1739469260000|2025-02-13 17:54:20|185754.4|185664.4|185753.1|185663.1|185759.9|185669.9|185748.3|185658.3|6
1739469270000|2025-02-13 17:54:30|185748.6|185658.6|185764.6|185674.6|185767.9|185677.9|185748.6|185658.6|8
1739469280000|2025-02-13 17:54:40|185769.9|185679.9|185756|185666|185770.3|185680.3|185755.2|185665.2|6
1739469290000|2025-02-13 17:54:50|185753.8|185663.8|185750.7|185660.7|185756.6|185666.6|185741.3|185651.3|11
1739469300000|2025-02-13 17:55:00|185758|185668|185755.7|185665.7|185758.6|185668.6|185741.2|185651.2|10
1739469310000|2025-02-13 17:55:10|185762.3|185672.3|185742.3|185652.3|185762.3|185672.3|185736.1|185646.1|13
1739469320000|2025-02-13 17:55:20|185737.2|185647.2|185745.3|185655.3|185745.3|185655.3|185734.9|185644.9|7
1739469330000|2025-02-13 17:55:30|185737|185647|185776.3|185686.3|185776.3|185686.3|185737|185647|12
1739469340000|2025-02-13 17:55:40|185767.4|185677.4|185776.4|185686.4|185776.4|185686.4|185766.5|185676.5|5
1739469350000|2025-02-13 17:55:50|185767.3|185677.3|185777.5|185687.5|185781.7|185691.7|185767.3|185677.3|6
1739469360000|2025-02-13 17:56:00|185783.6|185693.6|185780.1|185690.1|185784.3|185694.3|185772.4|185682.4|7
1739469370000|2025-02-13 17:56:10|185795.3|185705.3|185787.6|185697.6|185795.3|185705.3|185779.9|185689.9|5
1739469380000|2025-02-13 17:56:20|185780.6|185690.6|185780.6|185690.6|185780.6|185690.6|185780.6|185690.6|1
1739469390000|2025-02-13 17:56:30|185772.5|185682.5|185777.7|185687.7|185777.7|185687.7|185772.5|185682.5|2
1739469400000|2025-02-13 17:56:40|185770.1|185680.1|185785.3|185695.3|185785.3|185695.3|185770.1|185680.1|3
1739469410000|2025-02-13 17:56:50|185781.2|185691.2|185788.6|185698.6|185788.6|185698.6|185781.2|185691.2|2
1739469420000|2025-02-13 17:57:00|185789.9|185699.9|185801.5|185711.5|185801.5|185711.5|185789.9|185699.9|3
1739469430000|2025-02-13 17:57:10|185800.1|185710.1|185806.9|185716.9|185806.9|185716.9|185800.1|185710.1|2
1739469440000|2025-02-13 17:57:20|185813.5|185723.5|185822.8|185732.8|185822.8|185732.8|185808.6|185718.6|4
1739469450000|2025-02-13 17:57:30|185803|185713|185813.7|185723.7|185815.7|185725.7|185801.8|185711.8|9
1739469460000|2025-02-13 17:57:40|185805.6|185715.6|185785.8|185695.8|185805.6|185715.6|185785.8|185695.8|4
1739469470000|2025-02-13 17:57:50|185792.9|185702.9|185802.7|185712.7|185802.7|185712.7|185792.9|185702.9|3
1739469480000|2025-02-13 17:58:00|185812.9|185722.9|185813.3|185723.3|185818.6|185728.6|185811.5|185721.5|4
1739469490000|2025-02-13 17:58:10|185807.2|185717.2|185816|185726|185816|185726|185807.2|185717.2|4
1739469500000|2025-02-13 17:58:20|185809.5|185719.5|185790.3|185700.3|185809.5|185719.5|185790.3|185700.3|6
1739469510000|2025-02-13 17:58:30|185797.8|185707.8|185797.8|185707.8|185797.8|185707.8|185797.8|185707.8|1
1739469520000|2025-02-13 17:58:40|185807.1|185717.1|185807.1|185717.1|185807.1|185717.1|185807.1|185717.1|1
1739469530000|2025-02-13 17:58:50|185800.3|185710.3|185795.7|185705.7|185808|185718|185792.4|185702.4|6
1739469540000|2025-02-13 17:59:00|185796|185706|185784.6|185694.6|185796|185706|185784.6|185694.6|5
1739469550000|2025-02-13 17:59:10|185771.4|185681.4|185781.7|185691.7|185784.7|185694.7|185771.4|185681.4|4
1739469560000|2025-02-13 17:59:20|185777.6|185687.6|185787.6|185697.6|185787.6|185697.6|185777.6|185687.6|3
1739469570000|2025-02-13 17:59:30|185794.3|185704.3|185799.5|185709.5|185799.8|185709.8|185793|185703|4
1739469580000|2025-02-13 17:59:40|185791.6|185701.6|185794.2|185704.2|185795.1|185705.1|185787.3|185697.3|8
1739469590000|2025-02-13 17:59:50|185783.4|185693.4|185789.4|185699.4|185789.8|185699.8|185783.1|185693.1|5
1739469600000|2025-02-13 18:00:00|185790.8|185700.8|185794|185704|185794|185704|185790.8|185700.8|2
1739469610000|2025-02-13 18:00:10|185801.9|185711.9|185822.7|185732.7|185830.8|185740.8|185799.1|185709.1|8
1739469620000|2025-02-13 18:00:20|185826.2|185736.2|185816.5|185726.5|185826.2|185736.2|185809.4|185719.4|5
1739469630000|2025-02-13 18:00:30|185822|185732|185822|185732|185822|185732|185822|185732|1
1739469650000|2025-02-13 18:00:50|185815.6|185725.6|185811.4|185721.4|185823.1|185733.1|185811.4|185721.4|5
1739469660000|2025-02-13 18:01:00|185790.4|185700.4|185792.4|185702.4|185795.1|185705.1|185790.4|185700.4|3
1739469670000|2025-02-13 18:01:10|185793.5|185703.5|185781.8|185691.8|185793.5|185703.5|185781.8|185691.8|6
1739469680000|2025-02-13 18:01:20|185786.7|185696.7|185762.4|185672.4|185786.7|185696.7|185758.3|185668.3|12
1739469690000|2025-02-13 18:01:30|185759.3|185669.3|185761.7|185671.7|185761.7|185671.7|185759.3|185669.3|2
1739469700000|2025-02-13 18:01:40|185764.3|185674.3|185758.2|185668.2|185764.3|185674.3|185756.4|185666.4|7
1739469710000|2025-02-13 18:01:50|185762|185672|185762.2|185672.2|185765.9|185675.9|185759.7|185669.7|10
1739469720000|2025-02-13 18:02:00|185763|185673|185773.1|185683.1|185773.1|185683.1|185760|185670|9
1739469730000|2025-02-13 18:02:10|185775.5|185685.5|185779.4|185689.4|185781.5|185691.5|185770.8|185680.8|28
1739469740000|2025-02-13 18:02:20|185775.8|185685.8|185763.6|185673.6|185789.3|185699.3|185763.6|185673.6|13
1739469750000|2025-02-13 18:02:30|185754.1|185664.1|185746.6|185656.6|185759.7|185669.7|185744|185654|12
1739469760000|2025-02-13 18:02:40|185740.6|185650.6|185707.6|185617.6|185740.6|185650.6|185707.6|185617.6|17
1739469770000|2025-02-13 18:02:50|185713.2|185623.2|185732.4|185642.4|185732.4|185642.4|185708.1|185618.1|11
1739469780000|2025-02-13 18:03:00|185734.5|185644.5|185745.1|185655.1|185745.1|185655.1|185734.5|185644.5|6
1739469790000|2025-02-13 18:03:10|185741.7|185651.7|185760.4|185670.4|185760.4|185670.4|185741.3|185651.3|11
1739469800000|2025-02-13 18:03:20|185757.1|185667.1|185761.5|185671.5|185764|185674|185755.2|185665.2|6
1739469810000|2025-02-13 18:03:30|185759.2|185669.2|185715.2|185625.2|185761.4|185671.4|185715.2|185625.2|6
1739469820000|2025-02-13 18:03:40|185714|185624|185713|185623|185716.2|185626.2|185705|185615|12
1739469830000|2025-02-13 18:03:50|185705.2|185615.2|185724|185634|185724|185634|185705.2|185615.2|4
1739469840000|2025-02-13 18:04:00|185727.3|185637.3|185715.1|185625.1|185732.3|185642.3|185715.1|185625.1|12
1739469850000|2025-02-13 18:04:10|185724.6|185634.6|185711.8|185621.8|185724.6|185634.6|185711.8|185621.8|8
1739469860000|2025-02-13 18:04:20|185717|185627|185705.1|185615.1|185730.4|185640.4|185705.1|185615.1|5
1739469870000|2025-02-13 18:04:30|185717.2|185627.2|185707.8|185617.8|185719.3|185629.3|185707.1|185617.1|4
1739469890000|2025-02-13 18:04:50|185718.2|185628.2|185709.1|185619.1|185718.2|185628.2|185709.1|185619.1|2
1739469900000|2025-02-13 18:05:00|185703.5|185613.5|185721.3|185631.3|185724.1|185634.1|185703.5|185613.5|11
1739469910000|2025-02-13 18:05:10|185715.3|185625.3|185708.2|185618.2|185715.3|185625.3|185708.2|185618.2|2
1739469930000|2025-02-13 18:05:30|185713.9|185623.9|185707.1|185617.1|185716|185626|185707.1|185617.1|3
1739469940000|2025-02-13 18:05:40|185717.3|185627.3|185723.8|185633.8|185729.3|185639.3|185708.5|185618.5|7
1739469950000|2025-02-13 18:05:50|185732.8|185642.8|185748.9|185658.9|185772.7|185682.7|185732.8|185642.8|8
1739469960000|2025-02-13 18:06:00|185749.5|185659.5|185741.7|185651.7|185751.6|185661.6|185741.7|185651.7|10
1739469970000|2025-02-13 18:06:10|185729.5|185639.5|185736.4|185646.4|185736.9|185646.9|185729.5|185639.5|12
1739469980000|2025-02-13 18:06:20|185735.4|185645.4|185742.6|185652.6|185742.6|185652.6|185735.4|185645.4|5
1739469990000|2025-02-13 18:06:30|185740.2|185650.2|185739.1|185649.1|185742.9|185652.9|185737|185647|9
1739470000000|2025-02-13 18:06:40|185740.1|185650.1|185766.6|185676.6|185766.6|185676.6|185740.1|185650.1|4
1739470010000|2025-02-13 18:06:50|185772.4|185682.4|185768.2|185678.2|185772.4|185682.4|185768.2|185678.2|3
1739470020000|2025-02-13 18:07:00|185773|185683|185778|185688|185778|185688|185770.5|185680.5|6
1739470030000|2025-02-13 18:07:10|185774.2|185684.2|185778.5|185688.5|185778.5|185688.5|185774.2|185684.2|2
1739470040000|2025-02-13 18:07:20|185775.5|185685.5|185752|185662|185775.5|185685.5|185751.4|185661.4|11
1739470050000|2025-02-13 18:07:30|185746.4|185656.4|185740.7|185650.7|185746.4|185656.4|185740.7|185650.7|3
1739470060000|2025-02-13 18:07:40|185744.4|185654.4|185749.3|185659.3|185763.6|185673.6|185741|185651|11
1739470070000|2025-02-13 18:07:50|185750.6|185660.6|185752.1|185662.1|185753.7|185663.7|185750.6|185660.6|3
1739470090000|2025-02-13 18:08:10|185752.4|185662.4|185757.7|185667.7|185757.7|185667.7|185749.6|185659.6|7
1739470100000|2025-02-13 18:08:20|185760.6|185670.6|185777.3|185687.3|185777.3|185687.3|185760.6|185670.6|6
1739470120000|2025-02-13 18:08:40|185774|185684|185777.3|185687.3|185777.3|185687.3|185774|185684|2
1739470130000|2025-02-13 18:08:50|185783.3|185693.3|185783.2|185693.2|185789.5|185699.5|185783.2|185693.2|5
1739470140000|2025-02-13 18:09:00|185781.8|185691.8|185788.1|185698.1|185788.1|185698.1|185781.8|185691.8|3
1739470150000|2025-02-13 18:09:10|185789.8|185699.8|185822.3|185732.3|185822.3|185732.3|185789.8|185699.8|4
1739470160000|2025-02-13 18:09:20|185816.1|185726.1|185814.6|185724.6|185816.1|185726.1|185806.3|185716.3|5
1739470170000|2025-02-13 18:09:30|185807|185717|185809.1|185719.1|185814.5|185724.5|185792.4|185702.4|9
1739470180000|2025-02-13 18:09:40|185799.9|185709.9|185799.3|185709.3|185808.4|185718.4|185799.3|185709.3|4
1739470190000|2025-02-13 18:09:50|185806|185716|185806|185716|185806|185716|185806|185716|1
1739470200000|2025-02-13 18:10:00|185799|185709|185805.3|185715.3|185805.3|185715.3|185799|185709|2
1739470210000|2025-02-13 18:10:10|185800.2|185710.2|185785.9|185695.9|185800.2|185710.2|185785.8|185695.8|6
1739470250000|2025-02-13 18:10:50|185812.2|185682.2|185812.2|185682.2|185812.2|185682.2|185812.2|185682.2|1
1739470260000|2025-02-13 18:11:00|185793.5|185703.5|185787.2|185697.2|185800.2|185710.2|185787.2|185697.2|4
1739470270000|2025-02-13 18:11:10|185787.5|185697.5|185787.5|185697.5|185787.5|185697.5|185787.5|185697.5|1
1739470280000|2025-02-13 18:11:20|185792.5|185702.5|185807.7|185717.7|185808.7|185718.7|185790.6|185700.6|11
1739470290000|2025-02-13 18:11:30|185814.2|185724.2|185824.5|185734.5|185824.6|185734.6|185814.2|185724.2|10
1739470300000|2025-02-13 18:11:40|185822.5|185732.5|185810.4|185720.4|185824.1|185734.1|185803.8|185713.8|13
1739470310000|2025-02-13 18:11:50|185809.4|185719.4|185790|185700|185809.4|185719.4|185787.4|185697.4|16
1739470320000|2025-02-13 18:12:00|185789.7|185699.7|185789.2|185699.2|185790.9|185700.9|185789.2|185699.2|3
1739470330000|2025-02-13 18:12:10|185790.2|185700.2|185787.9|185697.9|185791.3|185701.3|185787.3|185697.3|4
1739470340000|2025-02-13 18:12:20|185787|185697|185787.9|185697.9|185793.2|185703.2|185787|185697|8
1739470350000|2025-02-13 18:12:30|185788.3|185698.3|185800.4|185710.4|185801.3|185711.3|185788.3|185698.3|5
1739470360000|2025-02-13 18:12:40|185791.1|185701.1|185779.7|185689.7|185795.4|185705.4|185776.7|185686.7|11
1739470370000|2025-02-13 18:12:50|185788.3|185698.3|185789.6|185699.6|185789.6|185699.6|185784|185694|6
1739470380000|2025-02-13 18:13:00|185788.4|185698.4|185792.1|185702.1|185794.4|185704.4|185785.3|185695.3|11
1739470390000|2025-02-13 18:13:10|185799.5|185709.5|185806.4|185716.4|185819|185729|185799.5|185709.5|19
1739470400000|2025-02-13 18:13:20|185802.9|185712.9|185792.2|185702.2|185805.9|185715.9|185786.8|185696.8|11
1739470410000|2025-02-13 18:13:30|185787.9|185697.9|185787.9|185697.9|185787.9|185697.9|185787.9|185697.9|1
1739470420000|2025-02-13 18:13:40|185785.1|185695.1|185783.9|185693.9|185786.7|185696.7|185778.6|185688.6|8
1739470430000|2025-02-13 18:13:50|185785.1|185695.1|185781.8|185691.8|185785.1|185695.1|185781.8|185691.8|3
1739470440000|2025-02-13 18:14:00|185781|185691|185781.4|185691.4|185781.4|185691.4|185781|185691|2
1739470450000|2025-02-13 18:14:10|185786.2|185696.2|185785.7|185695.7|185786.2|185696.2|185785.7|185695.7|2
1739470460000|2025-02-13 18:14:20|185784.5|185694.5|185786.4|185696.4|185787.8|185697.8|185784.5|185694.5|7
1739470470000|2025-02-13 18:14:30|185787.8|185697.8|185783.1|185693.1|185788.7|185698.7|185781.8|185691.8|5
1739470480000|2025-02-13 18:14:40|185780.3|185690.3|185782.2|185692.2|185789.1|185699.1|185778.8|185688.8|11
1739470490000|2025-02-13 18:14:50|185781.7|185691.7|185778.2|185688.2|185781.7|185691.7|185778.2|185688.2|2
1739470520000|2025-02-13 18:15:20|185778.3|185688.3|185754.3|185664.3|185778.3|185688.3|185749.2|185659.2|8
1739470530000|2025-02-13 18:15:30|185760.4|185670.4|185760.4|185670.4|185760.4|185670.4|185760.4|185670.4|1
1739470560000|2025-02-13 18:16:00|185768.7|185678.7|185737.2|185647.2|185768.7|185678.7|185732.9|185642.9|6
1739470570000|2025-02-13 18:16:10|185744.7|185654.7|185765.3|185675.3|185771.2|185681.2|185738.2|185648.2|6
1739470580000|2025-02-13 18:16:20|185758|185668|185765|185675|185765|185675|185758|185668|2
1739470590000|2025-02-13 18:16:30|185758.1|185668.1|185762.6|185672.6|185774.8|185684.8|185758.1|185668.1|10
1739470600000|2025-02-13 18:16:40|185755.7|185665.7|185744.3|185654.3|185755.7|185665.7|185744.3|185654.3|3
1739470610000|2025-02-13 18:16:50|185738.4|185648.4|185749.4|185659.4|185757.4|185667.4|185738.4|185648.4|7
1739470620000|2025-02-13 18:17:00|185756.5|185666.5|185742.8|185652.8|185756.5|185666.5|185742.8|185652.8|5
1739470630000|2025-02-13 18:17:10|185749.9|185659.9|185753.1|185663.1|185762.2|185672.2|185741.9|185651.9|12
1739470640000|2025-02-13 18:17:20|185763.1|185673.1|185759.2|185669.2|185766.9|185676.9|185748.5|185658.5|7
1739470650000|2025-02-13 18:17:30|185752.3|185662.3|185750.5|185660.5|185756|185666|185746|185656|4
1739470660000|2025-02-13 18:17:40|185758.5|185668.5|185744.1|185654.1|185758.5|185668.5|185742.8|185652.8|5
1739470670000|2025-02-13 18:17:50|185753|185663|185748.8|185658.8|185760.2|185670.2|185738|185648|14
1739470680000|2025-02-13 18:18:00|185742.8|185652.8|185742.6|185652.6|185758.1|185668.1|185742.6|185652.6|14
1739470690000|2025-02-13 18:18:10|185749.8|185659.8|185741.5|185651.5|185749.8|185659.8|185741.5|185651.5|4
1739470700000|2025-02-13 18:18:20|185750.9|185660.9|185738.6|185648.6|185750.9|185660.9|185734.2|185644.2|8
1739470710000|2025-02-13 18:18:30|185748.6|185658.6|185740.4|185650.4|185748.6|185658.6|185740.4|185650.4|2
1739470720000|2025-02-13 18:18:40|185734.6|185644.6|185728.4|185638.4|185734.6|185644.6|185728.4|185638.4|2
1739470730000|2025-02-13 18:18:50|185720|185630|185729.7|185639.7|185734.2|185644.2|185717.9|185627.9|15
1739470740000|2025-02-13 18:19:00|185722.4|185632.4|185851.6|185761.6|185876|185786|185722.4|185632.4|20
1739470750000|2025-02-13 18:19:10|185855.6|185765.6|185830.3|185740.3|185870.4|185780.4|185812.8|185722.8|29
1739470760000|2025-02-13 18:19:20|185822.5|185732.5|185791.4|185701.4|185835.3|185745.3|185781.2|185691.2|25
1739470770000|2025-02-13 18:19:30|185796.5|185706.5|185863.3|185773.3|185874.1|185784.1|185796.5|185706.5|26
1739470780000|2025-02-13 18:19:40|185852.9|185762.9|185845.7|185755.7|185857.8|185767.8|185837.9|185747.9|18
1739470790000|2025-02-13 18:19:50|185840.4|185750.4|185788.9|185698.9|185852.8|185762.8|185788.9|185698.9|19
1739470800000|2025-02-13 18:20:00|185806.5|185716.5|185775.1|185685.1|185806.5|185716.5|185775.1|185685.1|17
1739470810000|2025-02-13 18:20:10|185767.8|185677.8|185772|185682|185788.2|185698.2|185766.9|185676.9|18
1739470820000|2025-02-13 18:20:20|185779.9|185689.9|185788.9|185698.9|185799.7|185709.7|185768.6|185678.6|21
1739470830000|2025-02-13 18:20:30|185781.1|185691.1|185793.9|185703.9|185798.5|185708.5|185781.1|185691.1|7
1739470840000|2025-02-13 18:20:40|185787.4|185697.4|185749.3|185659.3|185787.4|185697.4|185748|185658|13
1739470850000|2025-02-13 18:20:50|185743.3|185653.3|185767.5|185677.5|185767.6|185677.6|185743.3|185653.3|19
1739470860000|2025-02-13 18:21:00|185773.5|185683.5|185762.6|185672.6|185778|185688|185756.4|185666.4|15
1739470870000|2025-02-13 18:21:10|185769.2|185679.2|185762.3|185672.3|185773.7|185683.7|185762.3|185672.3|15
1739470880000|2025-02-13 18:21:20|185764.3|185674.3|185769.6|185679.6|185771.8|185681.8|185764|185674|13
1739470890000|2025-02-13 18:21:30|185768.2|185678.2|185761.2|185671.2|185769.9|185679.9|185757.5|185667.5|13
1739470900000|2025-02-13 18:21:40|185764.5|185674.5|185754.7|185664.7|185766.8|185676.8|185754.7|185664.7|8
1739470910000|2025-02-13 18:21:50|185756.7|185666.7|185777.2|185687.2|185778.6|185688.6|185756.7|185666.7|9
1739470920000|2025-02-13 18:22:00|185780.1|185690.1|185782.4|185692.4|185782.4|185692.4|185776|185686|6
1739470930000|2025-02-13 18:22:10|185778.3|185688.3|185777.7|185687.7|185782.6|185692.6|185777.7|185687.7|4
1739470940000|2025-02-13 18:22:20|185780.3|185690.3|185779.6|185689.6|185783.6|185693.6|185779.6|185689.6|4
1739470950000|2025-02-13 18:22:30|185781.9|185691.9|185780.7|185690.7|185781.9|185691.9|185776.5|185686.5|4
1739470960000|2025-02-13 18:22:40|185784.3|185694.3|185782.1|185692.1|185784.3|185694.3|185780.8|185690.8|4
1739470970000|2025-02-13 18:22:50|185779.3|185689.3|185764.9|185674.9|185779.3|185689.3|185762.7|185672.7|10
1739470980000|2025-02-13 18:23:00|185768.3|185678.3|185776.1|185686.1|185779.9|185689.9|185766.2|185676.2|13
1739470990000|2025-02-13 18:23:10|185773.8|185683.8|185760.8|185670.8|185775.6|185685.6|185760.8|185670.8|8
1739471000000|2025-02-13 18:23:20|185764.1|185674.1|185758.9|185668.9|185767.3|185677.3|185756.4|185666.4|11
1739471010000|2025-02-13 18:23:30|185756.9|185666.9|185755.7|185665.7|185758.2|185668.2|185751|185661|5
1739471020000|2025-02-13 18:23:40|185753|185663|185754.9|185664.9|185754.9|185664.9|185750.4|185660.4|4
1739471030000|2025-02-13 18:23:50|185757|185667|185750.2|185660.2|185757|185667|185750.2|185660.2|14
1739471040000|2025-02-13 18:24:00|185758.6|185668.6|185752.7|185662.7|185758.6|185668.6|185750.3|185660.3|6
1739471050000|2025-02-13 18:24:10|185752.5|185662.5|185736.4|185646.4|185753|185663|185724.6|185634.6|12
1739471060000|2025-02-13 18:24:20|185729.4|185639.4|185736.3|185646.3|185736.8|185646.8|185729.4|185639.4|7
1739471070000|2025-02-13 18:24:30|185734.9|185644.9|185739.4|185649.4|185744.2|185654.2|185728.1|185638.1|11
1739471080000|2025-02-13 18:24:40|185741.2|185651.2|185749.6|185659.6|185749.6|185659.6|185741.2|185651.2|4
1739471090000|2025-02-13 18:24:50|185746|185656|185733.1|185643.1|185746|185656|185733.1|185643.1|6
1739471100000|2025-02-13 18:25:00|185730.8|185640.8|185728|185638|185730.8|185640.8|185722.6|185632.6|6
1739471110000|2025-02-13 18:25:10|185725.6|185635.6|185725.2|185635.2|185729.5|185639.5|185725.2|185635.2|7
1739471120000|2025-02-13 18:25:20|185718.6|185628.6|185729.5|185639.5|185730.6|185640.6|185716.1|185626.1|10
1739471130000|2025-02-13 18:25:30|185732.1|185642.1|185728.4|185638.4|185732.1|185642.1|185728.4|185638.4|3
1739471140000|2025-02-13 18:25:40|185725|185635|185725|185635|185725|185635|185725|185635|1
1739471150000|2025-02-13 18:25:50|185722.2|185632.2|185717.4|185627.4|185724.6|185634.6|185717.4|185627.4|4
1739471160000|2025-02-13 18:26:00|185691.8|185601.8|185701.1|185611.1|185707.2|185617.2|185691.8|185601.8|11
1739471170000|2025-02-13 18:26:10|185700.4|185610.4|185690.5|185600.5|185705.7|185615.7|185690.2|185600.2|12
1739471180000|2025-02-13 18:26:20|185691.8|185601.8|185690.8|185600.8|185695.2|185605.2|185688.9|185598.9|7
1739471190000|2025-02-13 18:26:30|185687|185597|185692.4|185602.4|185692.9|185602.9|185687|185597|9
1739471200000|2025-02-13 18:26:40|185695.3|185605.3|185691.9|185601.9|185703.1|185613.1|185691.1|185601.1|12
1739471210000|2025-02-13 18:26:50|185699|185609|185690.8|185600.8|185703.4|185613.4|185689|185599|10
1739471220000|2025-02-13 18:27:00|185701.8|185611.8|185701.6|185611.6|185708.1|185618.1|185688.5|185598.5|18
1739471230000|2025-02-13 18:27:10|185693.2|185603.2|185711.1|185621.1|185711.1|185621.1|185693.2|185603.2|13
1739471240000|2025-02-13 18:27:20|185715.4|185625.4|185709.5|185619.5|185719.7|185629.7|185702.1|185612.1|10
1739471250000|2025-02-13 18:27:30|185702.4|185612.4|185699.6|185609.6|185703.1|185613.1|185685.5|185595.5|12
1739471260000|2025-02-13 18:27:40|185701.7|185611.7|185698.1|185608.1|185703|185613|185691.5|185601.5|7
1739471270000|2025-02-13 18:27:50|185701.7|185611.7|185696.4|185606.4|185701.7|185611.7|185696.4|185606.4|2
1739471280000|2025-02-13 18:28:00|185707.1|185617.1|185699.4|185609.4|185707.1|185617.1|185697.8|185607.8|6
1739471290000|2025-02-13 18:28:10|185695.9|185605.9|185687.5|185597.5|185702.1|185612.1|185687.5|185597.5|7
1739471300000|2025-02-13 18:28:20|185679.7|185589.7|185685.9|185595.9|185694.1|185604.1|185675.4|185585.4|20
1739471310000|2025-02-13 18:28:30|185689.6|185599.6|185684.6|185594.6|185689.6|185599.6|185684.1|185594.1|4
1739471320000|2025-02-13 18:28:40|185692|185602|185687.2|185597.2|185692|185602|185679.1|185589.1|6
1739471340000|2025-02-13 18:29:00|185678.3|185588.3|185689.5|185599.5|185701.4|185611.4|185671.2|185581.2|10
1739471350000|2025-02-13 18:29:10|185697.2|185607.2|185701.1|185611.1|185708.8|185618.8|185697.2|185607.2|5
1739471360000|2025-02-13 18:29:20|185700.2|185610.2|185700.1|185610.1|185709.1|185619.1|185691.5|185601.5|10
1739471370000|2025-02-13 18:29:30|185705.4|185615.4|185704.2|185614.2|185711.1|185621.1|185703.2|185613.2|4
1739471380000|2025-02-13 18:29:40|185697|185607|185705.1|185615.1|185709.5|185619.5|185697|185607|4
1739471390000|2025-02-13 18:29:50|185704.6|185614.6|185707.2|185617.2|185710.8|185620.8|185704.6|185614.6|3
1739471400000|2025-02-13 18:30:00|185692.5|185602.5|185696.7|185606.7|185709.5|185619.5|185692.1|185602.1|9
1739471410000|2025-02-13 18:30:10|185702.3|185612.3|185684.2|185594.2|185702.3|185612.3|185672.9|185582.9|11
1739471420000|2025-02-13 18:30:20|185672.8|185582.8|185685|185595|185687|185597|185672.8|185582.8|6
1739471430000|2025-02-13 18:30:30|185682.5|185592.5|185699.1|185609.1|185702|185612|185677.7|185587.7|9
1739471440000|2025-02-13 18:30:40|185705.8|185615.8|185706.2|185616.2|185709.7|185619.7|185705.5|185615.5|5
1739471450000|2025-02-13 18:30:50|185708.5|185618.5|185706.8|185616.8|185717.6|185627.6|185704.6|185614.6|14
1739471460000|2025-02-13 18:31:00|185704.5|185614.5|185705.9|185615.9|185711.1|185621.1|185704.5|185614.5|8
1739471470000|2025-02-13 18:31:10|185698.6|185608.6|185698.6|185608.6|185698.6|185608.6|185698.6|185608.6|1
1739471490000|2025-02-13 18:31:30|185706.6|185616.6|185701.6|185611.6|185715.6|185625.6|185693.2|185603.2|7
1739471500000|2025-02-13 18:31:40|185696.9|185606.9|185713.6|185623.6|185714|185624|185696.9|185606.9|9
1739471510000|2025-02-13 18:31:50|185723.2|185633.2|185715.5|185625.5|185723.2|185633.2|185715.5|185625.5|2
1739471520000|2025-02-13 18:32:00|185724|185634|185724.4|185634.4|185727.9|185637.9|185724|185634|3
1739471530000|2025-02-13 18:32:10|185730.1|185640.1|185751.3|185661.3|185751.3|185661.3|185730.1|185640.1|4
1739471550000|2025-02-13 18:32:30|185755.1|185665.1|185744.7|185654.7|185758.9|185668.9|185744.7|185654.7|4
1739471560000|2025-02-13 18:32:40|185747.3|185657.3|185743.5|185653.5|185747.3|185657.3|185743.5|185653.5|2
1739471570000|2025-02-13 18:32:50|185745.4|185655.4|185747.4|185657.4|185747.4|185657.4|185741.8|185651.8|7
1739471580000|2025-02-13 18:33:00|185753.2|185663.2|185749.2|185659.2|185755.3|185665.3|185748.2|185658.2|6
1739471590000|2025-02-13 18:33:10|185742.1|185652.1|185742.1|185652.1|185742.1|185652.1|185742.1|185652.1|1
1739471600000|2025-02-13 18:33:20|185750.3|185660.3|185750.3|185660.3|185750.3|185660.3|185750.3|185660.3|1
1739471610000|2025-02-13 18:33:30|185760.9|185670.9|185746.3|185656.3|185760.9|185670.9|185746.3|185656.3|3
1739471620000|2025-02-13 18:33:40|185739.3|185649.3|185739.5|185649.5|185739.5|185649.5|185732.3|185642.3|3
1739471630000|2025-02-13 18:33:50|185731.2|185641.2|185738.9|185648.9|185738.9|185648.9|185724|185634|4
1739471640000|2025-02-13 18:34:00|185745.9|185655.9|185737.7|185647.7|185745.9|185655.9|185737.7|185647.7|5
1739471650000|2025-02-13 18:34:10|185728|185638|185735.1|185645.1|185735.1|185645.1|185728|185638|2
1739471660000|2025-02-13 18:34:20|185727.5|185637.5|185733.9|185643.9|185740.2|185650.2|185727.5|185637.5|5
1739471670000|2025-02-13 18:34:30|185721.2|185631.2|185721.8|185631.8|185729.5|185639.5|185721.2|185631.2|3
1739471700000|2025-02-13 18:35:00|185729.2|185639.2|185729.2|185639.2|185729.2|185639.2|185729.2|185639.2|1
1739471710000|2025-02-13 18:35:10|185720.9|185630.9|185728.3|185638.3|185728.3|185638.3|185720.9|185630.9|2
1739471720000|2025-02-13 18:35:20|185720.3|185630.3|185720.3|185630.3|185720.3|185630.3|185720.3|185630.3|1
1739471730000|2025-02-13 18:35:30|185727.9|185637.9|185735.3|185645.3|185735.3|185645.3|185727.9|185637.9|2
1739471740000|2025-02-13 18:35:40|185741.9|185651.9|185743.5|185653.5|185743.5|185653.5|185732.8|185642.8|5
1739471750000|2025-02-13 18:35:50|185735.3|185645.3|185733.3|185643.3|185743|185653|185731.7|185641.7|5
1739471760000|2025-02-13 18:36:00|185726.2|185636.2|185735.3|185645.3|185743.5|185653.5|185725.6|185635.6|10
1739471770000|2025-02-13 18:36:10|185727.4|185637.4|185719.6|185629.6|185734.8|185644.8|185719.6|185629.6|6
1739471780000|2025-02-13 18:36:20|185729.9|185639.9|185733.6|185643.6|185741.4|185651.4|185726.5|185636.5|8
1739471790000|2025-02-13 18:36:30|185739.9|185649.9|185740.5|185650.5|185740.5|185650.5|185723.4|185633.4|6
1739471800000|2025-02-13 18:36:40|185748.9|185658.9|185738.4|185648.4|185748.9|185658.9|185738.4|185648.4|5
1739471810000|2025-02-13 18:36:50|185734.8|185644.8|185730.7|185640.7|185734.8|185644.8|185725.2|185635.2|10
1739471820000|2025-02-13 18:37:00|185728|185638|185722.9|185632.9|185728|185638|185722.9|185632.9|3
1739471830000|2025-02-13 18:37:10|185720.3|185630.3|185715|185625|185722.4|185632.4|185706.4|185616.4|11
1739471840000|2025-02-13 18:37:20|185710.8|185620.8|185708|185618|185710.8|185620.8|185707.2|185617.2|9
1739471850000|2025-02-13 18:37:30|185710.2|185620.2|185716.4|185626.4|185752.7|185662.7|185710.2|185620.2|21
1739471860000|2025-02-13 18:37:40|185714.2|185624.2|185709.3|185619.3|185714.2|185624.2|185706.3|185616.3|15
1739471870000|2025-02-13 18:37:50|185711.7|185621.7|185718.4|185628.4|185718.4|185628.4|185707.6|185617.6|10
1739471880000|2025-02-13 18:38:00|185722.2|185632.2|185724.4|185634.4|185733.8|185643.8|185722.2|185632.2|14
1739471900000|2025-02-13 18:38:20|185717.1|185627.1|185717.1|185627.1|185717.1|185627.1|185717.1|185627.1|1
1739471910000|2025-02-13 18:38:30|185724.3|185634.3|185741.5|185651.5|185741.7|185651.7|185724.3|185634.3|5
1739471920000|2025-02-13 18:38:40|185732.1|185642.1|185715.7|185625.7|185732.1|185642.1|185715.7|185625.7|3
1739471930000|2025-02-13 18:38:50|185725.2|185635.2|185725.2|185635.2|185725.2|185635.2|185725.2|185635.2|1
1739471940000|2025-02-13 18:39:00|185722.1|185632.1|185729.3|185639.3|185729.3|185639.3|185722.1|185632.1|5
1739471950000|2025-02-13 18:39:10|185726.5|185636.5|185717.4|185627.4|185726.5|185636.5|185717.4|185627.4|6
1739471960000|2025-02-13 18:39:20|185713.4|185623.4|185721.6|185631.6|185722.6|185632.6|185713.4|185623.4|11
1739471970000|2025-02-13 18:39:30|185718.7|185628.7|185719.7|185629.7|185720.7|185630.7|185718.7|185628.7|4
1739471980000|2025-02-13 18:39:40|185718.5|185628.5|185636.5|185546.5|185720.5|185630.5|185624.8|185534.8|8
1739471990000|2025-02-13 18:39:50|185638.2|185548.2|185635.6|185545.6|185638.2|185548.2|185630.4|185540.4|9
1739472000000|2025-02-13 18:40:00|185633.4|185543.4|185644.4|185554.4|185651.8|185561.8|185633.4|185543.4|16
1739472010000|2025-02-13 18:40:10|185646.4|185556.4|185642.9|185552.9|185651.6|185561.6|185623.6|185533.6|17
1739472020000|2025-02-13 18:40:20|185640|185550|185613.6|185523.6|185640|185550|185613.5|185523.5|8
1739472030000|2025-02-13 18:40:30|185633.1|185543.1|185632.6|185542.6|185640.1|185550.1|185632.6|185542.6|3
1739472040000|2025-02-13 18:40:40|185645.7|185555.7|185915.9|185825.9|185915.9|185825.9|185645.7|185555.7|28
1739472050000|2025-02-13 18:40:50|185905.2|185815.2|186145.9|186015.9|186145.9|186015.9|185904.8|185814.8|28
1739472060000|2025-02-13 18:41:00|186157.2|186027.2|186157.7|186027.7|186210.9|186080.9|186123.8|185993.8|33
1739472070000|2025-02-13 18:41:10|186144.4|186014.4|186166.1|186036.1|186210.2|186042.6|186064.8|185907|35
1739472080000|2025-02-13 18:41:20|186169.6|186039.6|186194.2|186064.2|186194.2|186064.2|186143.5|186013.5|38
1739472090000|2025-02-13 18:41:30|186187.6|186057.6|186158.9|186028.9|186187.6|186057.6|186140.7|186010.7|33
1739472100000|2025-02-13 18:41:40|186165.7|186035.7|186131|186001|186169.6|186039.6|186118.1|185988.1|28
1739472110000|2025-02-13 18:41:50|186143.7|186013.7|186160.6|186030.6|186168.7|186030.6|186077.6|185893.6|37
1739472120000|2025-02-13 18:42:00|186161|186031|186365.4|186140.7|186401.9|186197.2|186161|186031|35
1739472130000|2025-02-13 18:42:10|186373.6|186147.4|186252.4|186122.4|186373.6|186181.9|186250.6|186083.5|37
1739472140000|2025-02-13 18:42:20|186248.4|186118.4|186234.5|186104.5|186261.5|186131.5|186227.1|186097.1|39
1739472150000|2025-02-13 18:42:30|186232.6|186102.6|186174.4|186044.4|186234.4|186104.4|186170.8|186040.8|26
1739472160000|2025-02-13 18:42:40|186172.5|186042.5|186174.6|186044.6|186174.6|186044.6|186154.7|186024.7|15
1739472170000|2025-02-13 18:42:50|186173.4|186043.4|186164.9|186034.9|186173.4|186043.4|186163.4|186033.4|22
1739472180000|2025-02-13 18:43:00|186160.8|186030.8|186151.8|186021.8|186160.8|186030.8|186129.2|185999.2|27
1739472190000|2025-02-13 18:43:10|186152.1|186022.1|186199.5|186069.5|186199.5|186069.5|186146.3|186022.1|17
1739472200000|2025-02-13 18:43:20|186201.9|186071.9|186247.2|186117.2|186271.8|186141.8|186201.9|186071.9|29
1739472210000|2025-02-13 18:43:30|186249.7|186119.7|186310.6|186220.6|186372.2|186258.5|186240.4|186110.4|37
1739472220000|2025-02-13 18:43:40|186312.1|186222.1|186342.9|186252.9|186370.4|186264.1|186300|186203.3|35
1739472230000|2025-02-13 18:43:50|186336.9|186246.9|186315.6|186185.6|186348|186247.1|186280.8|186183.4|27
1739472240000|2025-02-13 18:44:00|186327.4|186197.4|186338.2|186208.2|186386.3|186256.3|186327.4|186197.4|14
1739472250000|2025-02-13 18:44:10|186315.7|186185.7|186112.9|185982.9|186315.7|186185.7|186100.9|185970.9|16
1739472260000|2025-02-13 18:44:20|186122.9|185992.9|186142.9|186012.9|186184.7|186054.7|186118.7|185988.7|24
1739472270000|2025-02-13 18:44:30|186155.1|186025.1|186186.1|186056.1|186226.8|186096.8|186143.8|186013.8|15
1739472280000|2025-02-13 18:44:40|186173.5|186043.5|186123.3|185993.3|186175.1|186045.1|186123.3|185993.3|13
1739472290000|2025-02-13 18:44:50|186117.6|185987.6|186067.1|185937.1|186117.6|185987.6|186067.1|185937.1|15
1739472300000|2025-02-13 18:45:00|186099.1|185969.1|186063.8|185933.8|186136.8|186006.8|186063.8|185933.8|22
1739472310000|2025-02-13 18:45:10|186062.8|185932.8|186026.7|185896.7|186062.8|185932.8|186002.5|185872.5|23
1739472320000|2025-02-13 18:45:20|186023.5|185893.5|186039.2|185949.2|186060|185953.9|185985.3|185863.4|29
1739472330000|2025-02-13 18:45:30|186037.5|185947.5|186052.3|185962.3|186054.5|185964.5|186033.8|185943.8|25
1739472340000|2025-02-13 18:45:40|186052.1|185962.1|186062.2|185972.2|186073.4|185983.4|186041.8|185951.8|26
1739472350000|2025-02-13 18:45:50|186063.6|185973.6|186093.9|186003.9|186093.9|186003.9|186053.1|185963.1|24
1739472360000|2025-02-13 18:46:00|186085.8|185995.8|186081.9|185991.9|186089.5|185999.5|186048.6|185958.6|21
1739472370000|2025-02-13 18:46:10|186078.8|185988.8|186039.2|185949.2|186084.2|185994.2|186039.2|185949.2|13
1739472380000|2025-02-13 18:46:20|186034.6|185944.6|186072|185942|186075.5|185945.5|186031.4|185928.4|17
1739472390000|2025-02-13 18:46:30|186065.5|185935.5|186026.6|185896.6|186065.5|185935.5|186026.6|185896.6|20
1739472400000|2025-02-13 18:46:40|186030.4|185900.4|186030.1|185900.1|186041.5|185911.5|186015.7|185885.7|14
1739472410000|2025-02-13 18:46:50|186020.7|185890.7|186039.9|185909.9|186063.2|185933.2|186020.7|185890.7|20
1739472420000|2025-02-13 18:47:00|186018.1|185888.1|186038.8|185908.8|186040.1|185910.1|186014|185884|20
1739472430000|2025-02-13 18:47:10|186040|185910|185943.6|185813.6|186040|185910|185938.8|185808.8|17
1739472440000|2025-02-13 18:47:20|185944.9|185814.9|185905.2|185775.2|185944.9|185814.9|185880.8|185750.8|15
1739472450000|2025-02-13 18:47:30|185922|185792|185944.2|185814.2|185956.3|185826.3|185922|185792|5
1739472460000|2025-02-13 18:47:40|185957.5|185827.5|185964.5|185834.5|185964.5|185834.5|185945.7|185815.7|6
1739472470000|2025-02-13 18:47:50|185976.6|185846.6|185887.3|185757.3|185977|185847|185887.3|185757.3|9
1739472480000|2025-02-13 18:48:00|185901.7|185771.7|185886|185756|185901.7|185771.7|185886|185756|2
1739472500000|2025-02-13 18:48:20|185873.7|185743.7|185873.7|185743.7|185873.7|185743.7|185873.7|185743.7|1
1739472530000|2025-02-13 18:48:50|185883.5|185753.5|185924.6|185710.1|185925.4|185753.5|185883.5|185704|4
1739472540000|2025-02-13 18:49:00|185928.3|185709.8|185860.8|185730.8|185930|185754.7|185860.8|185709.8|7
1739472550000|2025-02-13 18:49:10|185872.5|185742.5|185872.5|185742.5|185872.5|185742.5|185872.5|185742.5|1
1739472560000|2025-02-13 18:49:20|185861.5|185731.5|185861.5|185731.5|185861.5|185731.5|185861.5|185731.5|1
1739472570000|2025-02-13 18:49:30|185849.3|185719.3|185836|185706|185849.3|185719.3|185812.4|185682.4|9
1739472580000|2025-02-13 18:49:40|185824.5|185694.5|185836.6|185706.6|185836.6|185706.6|185824.5|185694.5|2
1739472600000|2025-02-13 18:50:00|185848|185718|185894.4|185764.4|185894.4|185764.4|185848|185718|8
1739472610000|2025-02-13 18:50:10|185880.7|185750.7|185879.4|185749.4|185880.7|185750.7|185879.4|185749.4|2
1739472620000|2025-02-13 18:50:20|185891.2|185761.2|185888.5|185758.5|185891.2|185761.2|185888.5|185758.5|2
1739472630000|2025-02-13 18:50:30|185892.4|185762.4|185892|185762|185895.8|185783.1|185872.5|185761.8|10
1739472640000|2025-02-13 18:50:40|185892.7|185762.7|185939.8|185809.8|185939.8|185809.8|185890.9|185760.9|14
1739472650000|2025-02-13 18:50:50|185935.7|185805.7|185917.6|185787.6|185937.6|185807.6|185893.6|185763.6|16
1739472660000|2025-02-13 18:51:00|185918.2|185788.2|185933|185803|185933|185803|185918.2|185788.2|4
1739472670000|2025-02-13 18:51:10|185944.1|185814.1|185969.1|185839.1|185969.1|185839.1|185944.1|185814.1|3
1739472680000|2025-02-13 18:51:20|185980.6|185850.6|185976.3|185846.3|185980.6|185850.6|185975.8|185845.8|8
1739472690000|2025-02-13 18:51:30|185975.7|185845.7|185956.5|185826.5|185975.7|185845.7|185937.6|185807.6|12
1739472700000|2025-02-13 18:51:40|185951.1|185821.1|185896.5|185766.5|185951.1|185821.1|185896.5|185766.5|13
1739472710000|2025-02-13 18:51:50|185901.3|185771.3|185985.6|185855.6|185996.9|185866.9|185901.3|185771.3|8
1739472720000|2025-02-13 18:52:00|185998.6|185868.6|186071.4|185941.4|186071.4|185941.4|185966.6|185836.6|21
1739472730000|2025-02-13 18:52:10|186083.1|185953.1|186078.1|185988.1|186129|185999|186065.4|185937.7|38
1739472740000|2025-02-13 18:52:20|186080.1|185990.1|186087.2|185957.2|186103.1|185992.3|186042|185912|37
1739472750000|2025-02-13 18:52:30|186087.9|185957.9|186101.2|185971.2|186194.5|186104.5|186078.9|185948.9|34
1739472760000|2025-02-13 18:52:40|186101.1|185971.1|186069|185939|186101.1|185971.1|186067.1|185937.1|15
1739472770000|2025-02-13 18:52:50|186070.8|185940.8|186074.4|185944.4|186109.1|185979.1|186062.8|185932.8|29
1739472780000|2025-02-13 18:53:00|186071.8|185941.8|186105.1|185975.1|186112.8|185982.8|186066.6|185936.6|24
1739472790000|2025-02-13 18:53:10|186111.3|185981.3|186081.8|185951.8|186117.4|185987.4|186046.1|185916.1|10
1739472800000|2025-02-13 18:53:20|186069.2|185939.2|186056.3|185926.3|186082.1|185952.1|186030|185900|10
1739472810000|2025-02-13 18:53:30|186069.6|185939.6|186056.6|185926.6|186069.6|185939.6|186045.3|185915.3|4
1739472820000|2025-02-13 18:53:40|186068.4|185938.4|186068|185938|186068.4|185938.4|186055.5|185925.5|3
1739472830000|2025-02-13 18:53:50|186068.2|185938.2|186069|185939|186069|185939|186056.9|185926.9|3
1739472840000|2025-02-13 18:54:00|186080.8|185950.8|186009.1|185879.1|186080.8|185950.8|186006.9|185876.9|11
1739472850000|2025-02-13 18:54:10|185997.5|185867.5|185985.7|185855.7|185997.5|185867.5|185985.7|185855.7|2
1739472860000|2025-02-13 18:54:20|185992.1|185862.1|186005|185875|186020.2|185890.2|185992.1|185862.1|20
1739472870000|2025-02-13 18:54:30|186002.2|185872.2|185986.2|185856.2|186002.4|185872.4|185976|185846|23
1739472880000|2025-02-13 18:54:40|185990.5|185860.5|185996.8|185866.8|185996.8|185866.8|185962.4|185832.4|17
1739472890000|2025-02-13 18:54:50|185994.4|185864.4|185982.4|185892.4|186004.6|185892.5|185974.4|185864.4|12
1739472900000|2025-02-13 18:55:00|185979.6|185889.6|185966.3|185876.3|185979.6|185889.6|185951.4|185861.4|15
1739472910000|2025-02-13 18:55:10|185968.3|185878.3|185975.4|185885.4|185987.7|185897.7|185968.3|185878.3|16
1739472920000|2025-02-13 18:55:20|185973.3|185883.3|185984.3|185894.3|185985.6|185895.6|185965.6|185875.6|21
1739472930000|2025-02-13 18:55:30|185989|185899|185978.3|185888.3|185989|185899|185978.3|185888.3|10
1739472940000|2025-02-13 18:55:40|185984.8|185894.8|185985.9|185895.9|185985.9|185895.9|185978|185888|4
1739472950000|2025-02-13 18:55:50|185984.1|185894.1|185984.5|185894.5|185991.1|185901.1|185963.4|185873.4|15
1739472960000|2025-02-13 18:56:00|185980.1|185890.1|185982.4|185892.4|185985.4|185895.4|185974.8|185884.8|14
1739472970000|2025-02-13 18:56:10|185972.7|185882.7|185982.8|185892.8|185983.2|185893.2|185972.7|185882.7|12
1739472980000|2025-02-13 18:56:20|185979.4|185889.4|185975.9|185885.9|185981.6|185891.6|185974.2|185884.2|10
1739472990000|2025-02-13 18:56:30|185974.8|185884.8|185969.6|185879.6|185977.8|185887.8|185966.3|185876.3|11
1739473000000|2025-02-13 18:56:40|185971.6|185881.6|185968.7|185878.7|185975.3|185885.3|185968.7|185878.7|6
1739473010000|2025-02-13 18:56:50|185972.5|185882.5|185949|185859|185972.5|185882.5|185946.1|185856.1|18
1739473020000|2025-02-13 18:57:00|185947.7|185857.7|185942.1|185852.1|185953.7|185863.7|185942.1|185852.1|5
1739473030000|2025-02-13 18:57:10|185946.5|185856.5|185965.6|185835.6|185970.1|185860.3|185943.5|185829.4|17
1739473040000|2025-02-13 18:57:20|185974|185844|185892.2|185762.2|185974|185844|185892.2|185762.2|17
1739473050000|2025-02-13 18:57:30|185890.3|185760.3|185904.2|185774.2|185908.4|185778.4|185873.9|185743.9|23
1739473060000|2025-02-13 18:57:40|185908.4|185778.4|185898.2|185768.2|185913|185783|185889|185759|29
1739473070000|2025-02-13 18:57:50|185895.5|185765.5|185892.5|185762.5|185895.5|185765.5|185882.2|185752.2|16
1739473080000|2025-02-13 18:58:00|185889.2|185759.2|185810.1|185720.1|185889.2|185759.2|185808.9|185704.7|29
1739473090000|2025-02-13 18:58:10|185814.4|185724.4|185795.6|185705.6|185814.4|185724.4|185784.7|185694.7|29
1739473100000|2025-02-13 18:58:20|185787.5|185697.5|185785.2|185695.2|185797.9|185707.9|185781.2|185691.2|35
1739473110000|2025-02-13 18:58:30|185788.3|185698.3|185733.6|185643.6|185796.4|185706.4|185720.7|185630.7|34
1739473120000|2025-02-13 18:58:40|185758.8|185668.8|185688|185598|185758.8|185668.8|185687.8|185597.8|33
1739473130000|2025-02-13 18:58:50|185693.8|185603.8|185692|185602|185717.2|185627.2|185690.1|185600.1|12
1739473140000|2025-02-13 18:59:00|185690.8|185600.8|185685.5|185595.5|185693.6|185603.6|185676.3|185586.3|16
1739473150000|2025-02-13 18:59:10|185681.1|185591.1|185668.7|185578.7|185683|185593|185668.7|185578.7|17
1739473160000|2025-02-13 18:59:20|185673.6|185583.6|185699.9|185609.9|185700.6|185610.6|185673.6|185583.6|8
1739473170000|2025-02-13 18:59:30|185708.5|185618.5|185713.8|185623.8|185732.1|185642.1|185708.5|185618.5|6
1739473180000|2025-02-13 18:59:40|185721.5|185631.5|185768.7|185678.7|185768.7|185678.7|185721.1|185631.1|7
1739473190000|2025-02-13 18:59:50|185779.2|185689.2|185779.2|185689.2|185779.2|185689.2|185779.2|185689.2|1
1739473200000|2025-02-13 19:00:00|185775.1|185685.1|185773.6|185683.6|185789.2|185699.2|185773.6|185683.6|8
1739473210000|2025-02-13 19:00:10|185773.5|185683.5|185764.5|185674.5|185773.5|185683.5|185750|185660|9
1739473220000|2025-02-13 19:00:20|185772.4|185682.4|185692.4|185602.4|185772.4|185682.4|185691.5|185601.5|21
1739473230000|2025-02-13 19:00:30|185692|185602|185716.5|185626.5|185716.5|185626.5|185656.8|185566.8|25
1739473240000|2025-02-13 19:00:40|185700|185610|185685.2|185595.2|185718.6|185628.6|185683.8|185593.8|17
1739473250000|2025-02-13 19:00:50|185692.1|185602.1|185685.4|185595.4|185695.7|185605.7|185664.5|185574.5|15
1739473260000|2025-02-13 19:01:00|185693.8|185603.8|185681.7|185591.7|185698.5|185608.5|185656.1|185566.1|28
1739473270000|2025-02-13 19:01:10|185670.5|185580.5|185631.6|185541.6|185682.2|185592.2|185624.4|185534.4|16
1739473280000|2025-02-13 19:01:20|185639.1|185549.1|185615.9|185525.9|185639.1|185549.1|185615.9|185525.9|9
1739473290000|2025-02-13 19:01:30|185616.5|185526.5|185624.8|185534.8|185625.1|185535.1|185610|185520|22
1739473300000|2025-02-13 19:01:40|185616.2|185526.2|185660.1|185570.1|185660.1|185570.1|185616.2|185526.2|6
1739473310000|2025-02-13 19:01:50|185677.2|185587.2|185647.5|185557.5|185677.2|185587.2|185647.5|185557.5|27
1739473320000|2025-02-13 19:02:00|185640.2|185550.2|185674|185584|185674|185584|185636.3|185546.3|20
1739473330000|2025-02-13 19:02:10|185689.1|185599.1|185655.1|185565.1|185691.9|185601.9|185655.1|185565.1|20
1739473340000|2025-02-13 19:02:20|185655.8|185565.8|185676.6|185586.6|185681.5|185591.5|185648.4|185558.4|32
1739473350000|2025-02-13 19:02:30|185673.9|185583.9|185609.7|185519.7|185673.9|185583.9|185609.3|185519.3|22
1739473360000|2025-02-13 19:02:40|185597.5|185507.5|185595|185505|185600.7|185510.7|185589.5|185499.5|13
1739473370000|2025-02-13 19:02:50|185603.8|185513.8|185603.8|185513.8|185603.8|185513.8|185603.8|185513.8|1
1739473380000|2025-02-13 19:03:00|185628.7|185538.7|185660.2|185570.2|185660.2|185570.2|185628.7|185538.7|3
1739473390000|2025-02-13 19:03:10|185651.4|185561.4|185651.4|185561.4|185651.4|185561.4|185651.4|185561.4|1
1739473400000|2025-02-13 19:03:20|185644|185554|185651.4|185561.4|185651.4|185561.4|185644|185554|2
1739473430000|2025-02-13 19:03:50|185644|185554|185700.2|185445.6|185700.2|185554|185618.2|185445.6|6
1739473450000|2025-02-13 19:04:10|185719.3|185464.6|185697.3|185442.7|185719.3|185464.6|185697.3|185442.7|2
1739473460000|2025-02-13 19:04:20|185675.7|185421.1|185675.7|185421.1|185675.7|185421.1|185675.7|185421.1|1
1739473470000|2025-02-13 19:04:30|185697.2|185442.6|185697.2|185442.6|185697.2|185442.6|185697.2|185442.6|1
1739473480000|2025-02-13 19:04:40|185683.5|185428.9|185683.5|185428.9|185683.5|185428.9|185683.5|185428.9|1
1739473490000|2025-02-13 19:04:50|185704.3|185449.7|185704.3|185449.7|185704.3|185449.7|185704.3|185449.7|1
1739473510000|2025-02-13 19:05:10|185649.4|185519.4|185685.5|185482.1|185685.5|185520.8|185648.3|185480.2|7
1739473520000|2025-02-13 19:05:20|185653.4|185523.4|185690.8|185469.7|185700.8|185523.7|185653.4|185450.8|13
1739473530000|2025-02-13 19:05:30|185691.3|185466.6|185711.1|185454.3|185711.1|185470.4|185690|185443.5|17
1739473540000|2025-02-13 19:05:40|185710.6|185454.1|185631.6|185541.6|185716.5|185541.6|185626.8|185447.8|22
1739473550000|2025-02-13 19:05:50|185630.8|185540.8|185635.3|185505.3|185636.5|185540.8|185620.5|185497.4|19
1739473560000|2025-02-13 19:06:00|185633.1|185503.1|185609.7|185519.7|185633.1|185522.2|185589|185489.5|21
1739473570000|2025-02-13 19:06:10|185609.8|185519.8|185639.5|185509.5|185645.3|185519.8|185609.8|185504|17
1739473580000|2025-02-13 19:06:20|185641.5|185511.5|185599.1|185509.1|185641.5|185511.5|185596.7|185490.8|24
1739473590000|2025-02-13 19:06:30|185619|185489|185616.6|185486.6|185622.9|185505.3|185595.3|185478.4|28
1739473600000|2025-02-13 19:06:40|185614.7|185484.7|185538.4|185448.4|185615.8|185485.8|185530.6|185420.7|16
1739473610000|2025-02-13 19:06:50|185542.8|185452.8|185545.2|185455.2|185545.2|185455.2|185536.6|185446.6|7
1739473620000|2025-02-13 19:07:00|185542.4|185452.4|185496.1|185406.1|185542.4|185452.4|185496.1|185406.1|6
1739473630000|2025-02-13 19:07:10|185488.2|185398.2|185501.7|185411.7|185504.4|185414.4|185488.2|185398.2|22
1739473640000|2025-02-13 19:07:20|185504.8|185414.8|185517.5|185427.5|185530.6|185440.6|185501.2|185411.2|28
1739473650000|2025-02-13 19:07:30|185515.3|185425.3|185497.4|185407.4|185517.6|185427.6|185497.4|185407.4|18
1739473660000|2025-02-13 19:07:40|185500|185410|185496.4|185406.4|185505.3|185415.3|185495.1|185405.1|21
1739473670000|2025-02-13 19:07:50|185500.6|185410.6|185513.4|185423.4|185513.6|185423.6|185499.2|185409.2|28
1739473680000|2025-02-13 19:08:00|185513|185423|185513.6|185423.6|185523.6|185433.6|185511.1|185421.1|25
1739473690000|2025-02-13 19:08:10|185513.8|185423.8|185487.7|185397.7|185519.4|185429.4|185485.3|185395.3|24
1739473700000|2025-02-13 19:08:20|185487.2|185397.2|185459.6|185369.6|185495.9|185405.9|185454|185364|17
1739473710000|2025-02-13 19:08:30|185460.2|185370.2|185462.4|185372.4|185471.3|185381.3|185460.2|185370.2|11
1739473720000|2025-02-13 19:08:40|185459.1|185369.1|185499.8|185409.8|185500.4|185410.4|185456.6|185366.6|13
1739473730000|2025-02-13 19:08:50|185500.6|185410.6|185511.9|185421.9|185516.6|185426.6|185500.6|185410.6|5
1739473740000|2025-02-13 19:09:00|185504.7|185414.7|185520.7|185430.7|185520.7|185430.7|185504.7|185414.7|5
1739473750000|2025-02-13 19:09:10|185513.1|185423.1|185536.3|185446.3|185536.5|185446.5|185513.1|185423.1|12
1739473760000|2025-02-13 19:09:20|185538.3|185448.3|185551.5|185461.5|185551.5|185461.5|185529.8|185439.8|31
1739473770000|2025-02-13 19:09:30|185555.3|185465.3|185535.6|185445.6|185555.3|185465.3|185532.3|185442.3|22
1739473780000|2025-02-13 19:09:40|185541.7|185451.7|185553.8|185463.8|185558.1|185468.1|185541.7|185451.7|26
1739473790000|2025-02-13 19:09:50|185551.4|185461.4|185545.1|185455.1|185556.9|185466.9|185538.8|185448.8|18
1739473800000|2025-02-13 19:10:00|185535.1|185445.1|185536.6|185446.6|185538.4|185448.4|185527.8|185437.8|20
1739473810000|2025-02-13 19:10:10|185541.9|185451.9|185545.9|185455.9|185552.5|185462.5|185535.5|185445.5|14
1739473820000|2025-02-13 19:10:20|185552.4|185462.4|185586.5|185496.5|185586.5|185496.5|185549.4|185459.4|16
1739473830000|2025-02-13 19:10:30|185579.2|185489.2|185578.7|185488.7|185579.2|185489.2|185570.6|185480.6|3
1739473840000|2025-02-13 19:10:40|185571.4|185481.4|185576.6|185486.6|185576.6|185486.6|185552.2|185462.2|5
1739473850000|2025-02-13 19:10:50|185569.6|185479.6|185569.6|185479.6|185569.6|185479.6|185569.6|185479.6|1
1739473860000|2025-02-13 19:11:00|185576.8|185486.8|185576|185486|185576.8|185486.8|185569.1|185479.1|3
1739473880000|2025-02-13 19:11:20|185541.9|185451.9|185534|185444|185541.9|185451.9|185525.3|185435.3|14
1739473890000|2025-02-13 19:11:30|185534.1|185444.1|185533.6|185443.6|185534.1|185444.1|185530.5|185440.5|21
1739473900000|2025-02-13 19:11:40|185532.7|185442.7|185520.2|185430.2|185532.7|185442.7|185511|185421|12
1739473910000|2025-02-13 19:11:50|185517.7|185427.7|185523.6|185433.6|185524.4|185434.4|185515.7|185425.7|24
1739473920000|2025-02-13 19:12:00|185521.8|185431.8|185514.8|185424.8|185521.8|185431.8|185514.8|185424.8|14
1739473930000|2025-02-13 19:12:10|185514.5|185424.5|185513.3|185423.3|185515.2|185425.2|185512.9|185422.9|5
1739473940000|2025-02-13 19:12:20|185515.1|185425.1|185507.5|185417.5|185515.1|185425.1|185499.7|185409.7|15
1739473950000|2025-02-13 19:12:30|185512|185422|185516.5|185426.5|185519.2|185429.2|185512|185422|4
1739473960000|2025-02-13 19:12:40|185518|185428|185509.2|185419.2|185518|185428|185502.2|185412.2|7
1739473970000|2025-02-13 19:12:50|185513.6|185423.6|185528.7|185438.7|185528.7|185438.7|185509.2|185419.2|7
1739473980000|2025-02-13 19:13:00|185528.3|185438.3|185522.8|185432.8|185530.8|185440.8|185514.2|185424.2|16
1739473990000|2025-02-13 19:13:10|185522.4|185432.4|185530.8|185440.8|185532.3|185442.3|185522.4|185432.4|13
1739474000000|2025-02-13 19:13:20|185529.8|185439.8|185530.8|185440.8|185531.3|185441.3|185528.1|185438.1|11
1739474010000|2025-02-13 19:13:30|185538|185448|185547|185457|185555.2|185465.2|185538|185448|4
1739474020000|2025-02-13 19:13:40|185555|185465|185570.7|185480.7|185570.7|185480.7|185552.3|185462.3|5
1739474030000|2025-02-13 19:13:50|185577.8|185487.8|185585.8|185495.8|185585.8|185495.8|185577.8|185487.8|2
1739474040000|2025-02-13 19:14:00|185575.8|185485.8|185582.6|185492.6|185590.4|185500.4|185574.1|185484.1|6
1739474060000|2025-02-13 19:14:20|185572.1|185482.1|185577.5|185487.5|185579|185489|185569.9|185479.9|4
1739474070000|2025-02-13 19:14:30|185570.4|185480.4|185551.7|185461.7|185574.8|185484.8|185541.7|185451.7|8
1739474080000|2025-02-13 19:14:40|185560.1|185470.1|185570.4|185480.4|185570.4|185480.4|185560.1|185470.1|2
1739474090000|2025-02-13 19:14:50|185554.6|185464.6|185557.1|185467.1|185557.1|185467.1|185541.8|185451.8|5
1739474100000|2025-02-13 19:15:00|185557.6|185467.6|185540.1|185450.1|185564.9|185474.9|185540.1|185450.1|8
1739474120000|2025-02-13 19:15:20|185538.2|185448.2|185535.7|185445.7|185538.2|185448.2|185535.7|185445.7|3
1739474130000|2025-02-13 19:15:30|185534.7|185444.7|185503.4|185413.4|185537.1|185447.1|185503.4|185413.4|22
1739474140000|2025-02-13 19:15:40|185496|185406|185499.7|185409.7|185506.9|185416.9|185496|185406|5
1739474150000|2025-02-13 19:15:50|185495.5|185405.5|185452|185362|185495.5|185405.5|185451.7|185361.7|9
1739474160000|2025-02-13 19:16:00|185454.7|185364.7|185455.3|185365.3|185455.3|185365.3|185427.9|185337.9|16
1739474170000|2025-02-13 19:16:10|185454.9|185364.9|185462.3|185372.3|185462.3|185372.3|185454.1|185364.1|12
1739474180000|2025-02-13 19:16:20|185460.3|185370.3|185449.5|185359.5|185461.9|185371.9|185446.7|185356.7|21
1739474190000|2025-02-13 19:16:30|185445.6|185355.6|185453.3|185363.3|185460.9|185370.9|185445.6|185355.6|17
1739474200000|2025-02-13 19:16:40|185458.2|185368.2|185441.5|185351.5|185458.2|185368.2|185439.3|185349.3|18
1739474210000|2025-02-13 19:16:50|185423.6|185333.6|185416.5|185326.5|185423.6|185333.6|185416.5|185326.5|3
1739474220000|2025-02-13 19:17:00|185425.2|185335.2|185432.2|185342.2|185432.2|185342.2|185425.2|185335.2|2
1739474230000|2025-02-13 19:17:10|185421.3|185331.3|185424.4|185334.4|185424.4|185334.4|185417.7|185327.7|3
1739474240000|2025-02-13 19:17:20|185420.4|185330.4|185416|185326|185424.1|185334.1|185416|185326|5
1739474250000|2025-02-13 19:17:30|185418|185328|185418|185328|185418|185328|185418|185328|1
1739474260000|2025-02-13 19:17:40|185419.3|185329.3|185416.5|185326.5|185428.1|185338.1|185415.1|185325.1|12
1739474270000|2025-02-13 19:17:50|185415.4|185325.4|185430.4|185340.4|185430.4|185340.4|185413.4|185323.4|18
1739474280000|2025-02-13 19:18:00|185426.4|185336.4|185444.9|185354.9|185446.9|185356.9|185426.4|185336.4|16
1739474290000|2025-02-13 19:18:10|185453|185363|185453|185363|185453|185363|185453|185363|1
1739474300000|2025-02-13 19:18:20|185444.2|185354.2|185435.3|185345.3|185444.2|185354.2|185431.7|185341.7|5
1739474310000|2025-02-13 19:18:30|185442.2|185352.2|185442.2|185352.2|185442.2|185352.2|185442.2|185352.2|1
1739474320000|2025-02-13 19:18:40|185435|185345|185435.1|185345.1|185435.1|185345.1|185427.3|185337.3|3
1739474330000|2025-02-13 19:18:50|185427.2|185337.2|185434.2|185344.2|185434.2|185344.2|185427.2|185337.2|2
1739474340000|2025-02-13 19:19:00|185426.1|185336.1|185392|185302|185426.1|185336.1|185392|185302|5
1739474350000|2025-02-13 19:19:10|185387.9|185297.9|185367.5|185277.5|185387.9|185297.9|185349.5|185259.5|11
1739474360000|2025-02-13 19:19:20|185369.4|185279.4|185368.2|185278.2|185375.5|185285.5|185367.3|185277.3|7
1739474370000|2025-02-13 19:19:30|185376.1|185286.1|185370.5|185280.5|185388.9|185298.9|185370.5|185280.5|4
1739474380000|2025-02-13 19:19:40|185378.6|185288.6|185376.8|185286.8|185386.4|185296.4|185376.4|185286.4|5
1739474390000|2025-02-13 19:19:50|185377.8|185287.8|185388.9|185298.9|185388.9|185298.9|185377.8|185287.8|2
1739474400000|2025-02-13 19:20:00|185381.9|185291.9|185375.4|185285.4|185384|185294|185368.4|185278.4|7
1739474410000|2025-02-13 19:20:10|185383.2|185293.2|185382.1|185292.1|185390.9|185300.9|185376.1|185286.1|5
1739474420000|2025-02-13 19:20:20|185393.1|185303.1|185373.7|185283.7|185394.3|185304.3|185373.7|185283.7|9
1739474430000|2025-02-13 19:20:30|185375|185285|185382.7|185292.7|185382.7|185292.7|185375|185285|4
1739474440000|2025-02-13 19:20:40|185390.3|185300.3|185390.3|185300.3|185390.3|185300.3|185390.3|185300.3|1
1739474450000|2025-02-13 19:20:50|185400.4|185310.4|185410.6|185320.6|185418.4|185328.4|185400.4|185310.4|4
1739474470000|2025-02-13 19:21:10|185403.2|185313.2|185413.5|185323.5|185413.5|185323.5|185403.2|185313.2|2
1739474480000|2025-02-13 19:21:20|185421.2|185331.2|185422|185332|185422|185332|185413.1|185323.1|3
1739474490000|2025-02-13 19:21:30|185430|185340|185429.1|185339.1|185436.6|185346.6|185422.9|185332.9|5
1739474500000|2025-02-13 19:21:40|185439.9|185349.9|185432.3|185342.3|185439.9|185349.9|185432.3|185342.3|2
1739474510000|2025-02-13 19:21:50|185423.1|185333.1|185421.1|185331.1|185431|185341|185421.1|185331.1|4
1739474520000|2025-02-13 19:22:00|185432.5|185342.5|185437.4|185347.4|185437.4|185347.4|185425.5|185335.5|5
1739474530000|2025-02-13 19:22:10|185444.5|185354.5|185445.5|185355.5|185452.8|185362.8|185444.5|185354.5|3
1739474540000|2025-02-13 19:22:20|185453.5|185363.5|185452.9|185362.9|185456.4|185366.4|185451.7|185361.7|9
1739474550000|2025-02-13 19:22:30|185452.7|185362.7|185445.5|185355.5|185452.7|185362.7|185443.2|185353.2|12
1739474560000|2025-02-13 19:22:40|185446.9|185356.9|185456.5|185366.5|185469.3|185379.3|185445.7|185355.7|17
1739474570000|2025-02-13 19:22:50|185456.4|185366.4|185453.4|185363.4|185457.2|185367.2|185453.4|185363.4|5
1739474580000|2025-02-13 19:23:00|185454.5|185364.5|185461.2|185371.2|185461.2|185371.2|185453.2|185363.2|5
1739474600000|2025-02-13 19:23:20|185451.7|185361.7|185448.4|185358.4|185451.7|185361.7|185444.5|185354.5|14
1739474610000|2025-02-13 19:23:30|185436.9|185346.9|185442.2|185352.2|185442.2|185352.2|185429.3|185339.3|11
1739474620000|2025-02-13 19:23:40|185437.4|185347.4|185435.4|185345.4|185437.4|185347.4|185430|185340|5
1739474630000|2025-02-13 19:23:50|185434.3|185344.3|185438.9|185348.9|185438.9|185348.9|185432.1|185342.1|10
1739474640000|2025-02-13 19:24:00|185436.7|185346.7|185432.9|185342.9|185439.9|185349.9|185431.8|185341.8|14
1739474650000|2025-02-13 19:24:10|185430.8|185340.8|185413.1|185323.1|185430.8|185340.8|185413.1|185323.1|18
1739474660000|2025-02-13 19:24:20|185415.1|185325.1|185411.1|185321.1|185415.4|185325.4|185409.8|185319.8|11
1739474670000|2025-02-13 19:24:30|185412.5|185322.5|185414.3|185324.3|185415.8|185325.8|185412.4|185322.4|13
1739474680000|2025-02-13 19:24:40|185415.1|185325.1|185434|185344|185441.6|185351.6|185414.3|185324.3|15
1739474690000|2025-02-13 19:24:50|185432.9|185342.9|185430.9|185340.9|185432.9|185342.9|185430|185340|6
1739474700000|2025-02-13 19:25:00|185432.2|185342.2|185430.4|185340.4|185432.2|185342.2|185430.1|185340.1|3
1739474710000|2025-02-13 19:25:10|185432|185342|185420.2|185330.2|185434.7|185344.7|185416.6|185326.6|13
1739474720000|2025-02-13 19:25:20|185421.2|185331.2|185408.8|185318.8|185422.7|185332.7|185407.2|185317.2|14
1739474730000|2025-02-13 19:25:30|185405.2|185315.2|185399.8|185309.8|185409.6|185319.6|185399.8|185309.8|5
1739474740000|2025-02-13 19:25:40|185368.6|185278.6|185368.7|185278.7|185368.7|185278.7|185360|185270|3
1739474750000|2025-02-13 19:25:50|185364.7|185274.7|185360.7|185270.7|185364.7|185274.7|185360.7|185270.7|2
1739474760000|2025-02-13 19:26:00|185368|185278|185360.1|185270.1|185374.9|185284.9|185360.1|185270.1|5
1739474770000|2025-02-13 19:26:10|185353|185263|185361.2|185271.2|185361.2|185271.2|185353|185263|2
1739474780000|2025-02-13 19:26:20|185368.7|185278.7|185368.7|185278.7|185368.7|185278.7|185368.7|185278.7|1
1739474790000|2025-02-13 19:26:30|185375.7|185285.7|185398.9|185308.9|185398.9|185308.9|185375.7|185285.7|4
1739474820000|2025-02-13 19:27:00|185389.2|185299.2|185389.2|185299.2|185389.2|185299.2|185389.2|185299.2|1
1739474830000|2025-02-13 19:27:10|185377.7|185287.7|185385.1|185295.1|185385.1|185295.1|185377.7|185287.7|2
1739474840000|2025-02-13 19:27:20|185374.3|185284.3|185364.5|185274.5|185374.3|185284.3|185364.5|185274.5|2
1739474850000|2025-02-13 19:27:30|185357.6|185267.6|185357.6|185267.6|185357.6|185267.6|185357.6|185267.6|1
1739474880000|2025-02-13 19:28:00|185368.9|185278.9|185361.6|185271.6|185368.9|185278.9|185361.6|185271.6|2
1739474900000|2025-02-13 19:28:20|185368.7|185278.7|185368.7|185278.7|185368.7|185278.7|185368.7|185278.7|1
1739474910000|2025-02-13 19:28:30|185360.6|185270.6|185342.2|185252.2|185360.6|185270.6|185341|185251|4
1739474920000|2025-02-13 19:28:40|185350.6|185260.6|185334.6|185244.6|185350.6|185260.6|185334.6|185244.6|3
1739474930000|2025-02-13 19:28:50|185327.2|185237.2|185329.3|185239.3|185336.3|185246.3|185327.2|185237.2|7
1739474940000|2025-02-13 19:29:00|185320.3|185230.3|185320.3|185230.3|185320.3|185230.3|185320.3|185230.3|1
1739474960000|2025-02-13 19:29:20|185329.4|185239.4|185308.6|185218.6|185329.4|185239.4|185308.3|185218.3|5
1739474970000|2025-02-13 19:29:30|185315.7|185225.7|185316.9|185226.9|185325.2|185235.2|185315.7|185225.7|3
1739474980000|2025-02-13 19:29:40|185323.8|185233.8|185331.2|185241.2|185331.2|185241.2|185323.8|185233.8|2
1739474990000|2025-02-13 19:29:50|185323|185233|185333.9|185243.9|185333.9|185243.9|185323|185233|2
1739475000000|2025-02-13 19:30:00|185326.8|185236.8|185319.5|185229.5|185326.8|185236.8|185312.5|185222.5|4
1739475010000|2025-02-13 19:30:10|185330|185240|185313.3|185223.3|185337.7|185247.7|185313.3|185223.3|5
1739475020000|2025-02-13 19:30:20|185300|185210|185309.1|185219.1|185317.8|185227.8|185300|185210|5
1739475030000|2025-02-13 19:30:30|185316.5|185226.5|185323.8|185233.8|185323.8|185233.8|185316.5|185226.5|2
1739475040000|2025-02-13 19:30:40|185331.7|185241.7|185338.9|185248.9|185338.9|185248.9|185331.7|185241.7|2
1739475050000|2025-02-13 19:30:50|185331.3|185241.3|185321.8|185231.8|185331.3|185241.3|185321.8|185231.8|2
1739475060000|2025-02-13 19:31:00|185312|185222|185312|185222|185312|185222|185312|185222|1
1739475070000|2025-02-13 19:31:10|185319|185229|185304.4|185214.4|185319|185229|185304.4|185214.4|3
1739475080000|2025-02-13 19:31:20|185311.5|185221.5|185318.9|185228.9|185328.1|185238.1|185311.5|185221.5|4
1739475090000|2025-02-13 19:31:30|185326.3|185236.3|185326.3|185236.3|185326.3|185236.3|185326.3|185236.3|1
1739475100000|2025-02-13 19:31:40|185308|185218|185301.6|185211.6|185308|185218|185292.7|185202.7|5
1739475110000|2025-02-13 19:31:50|185291.4|185201.4|185301|185211|185301|185211|185291.4|185201.4|2
1739475120000|2025-02-13 19:32:00|185308.1|185218.1|185308.1|185218.1|185308.1|185218.1|185308.1|185218.1|1
1739475150000|2025-02-13 19:32:30|185310.1|185220.1|185310.1|185220.1|185310.1|185220.1|185310.1|185220.1|1
1739475160000|2025-02-13 19:32:40|185301.8|185211.8|185310.1|185220.1|185310.1|185220.1|185301.8|185211.8|2
1739475170000|2025-02-13 19:32:50|185302.4|185212.4|185309.4|185219.4|185309.4|185219.4|185302.4|185212.4|2
1739475200000|2025-02-13 19:33:20|185301.5|185211.5|185279.2|185189.2|185302|185212|185279.2|185189.2|5
1739475210000|2025-02-13 19:33:30|185287.2|185197.2|185272.4|185182.4|185287.2|185197.2|185272.4|185182.4|4
1739475220000|2025-02-13 19:33:40|185280.8|185190.8|185273.7|185183.7|185280.8|185190.8|185273.7|185183.7|2
1739475240000|2025-02-13 19:34:00|185276.5|185186.5|185280|185190|185285.9|185195.9|185276.5|185186.5|3
1739475260000|2025-02-13 19:34:20|185288.5|185198.5|185300.4|185210.4|185300.4|185210.4|185288.5|185198.5|2
1739475270000|2025-02-13 19:34:30|185280.6|185190.6|185300.9|185210.9|185300.9|185210.9|185280.6|185190.6|4
1739475280000|2025-02-13 19:34:40|185292.9|185202.9|185292.9|185202.9|185292.9|185202.9|185292.9|185202.9|1
1739475290000|2025-02-13 19:34:50|185300.8|185210.8|185300.8|185210.8|185300.8|185210.8|185300.8|185210.8|1
1739475300000|2025-02-13 19:35:00|185286.7|185196.7|185293.2|185203.2|185301.7|185211.7|185286.1|185196.1|8
1739475310000|2025-02-13 19:35:10|185281.1|185191.1|185275.1|185185.1|185287.3|185197.3|185275.1|185185.1|5
1739475320000|2025-02-13 19:35:20|185282.4|185192.4|185294.3|185204.3|185300.6|185210.6|185274.3|185184.3|11
1739475330000|2025-02-13 19:35:30|185288.3|185198.3|185304.3|185214.3|185304.3|185214.3|185288.3|185198.3|3
1739475340000|2025-02-13 19:35:40|185298.1|185208.1|185295.6|185205.6|185307.9|185217.9|185294|185204|11
1739475350000|2025-02-13 19:35:50|185301.3|185211.3|185298.3|185208.3|185311|185221|185298.3|185208.3|8
1739475360000|2025-02-13 19:36:00|185306.3|185216.3|185280.5|185190.5|185306.3|185216.3|185267.9|185177.9|10
1739475370000|2025-02-13 19:36:10|185287.3|185197.3|185281.6|185191.6|185290.3|185200.3|185281.6|185191.6|8
1739475380000|2025-02-13 19:36:20|185275.3|185185.3|185273|185183|185292|185202|185273|185183|11
1739475390000|2025-02-13 19:36:30|185273.6|185183.6|185283.3|185193.3|185289|185199|185273.6|185183.6|4
1739475400000|2025-02-13 19:36:40|185288.5|185198.5|185295.6|185205.6|185303.8|185213.8|185288.5|185198.5|6
1739475410000|2025-02-13 19:36:50|185291.1|185201.1|185302.5|185212.5|185305.7|185215.7|185291.1|185201.1|10
1739475420000|2025-02-13 19:37:00|185293.7|185203.7|185277.8|185187.8|185293.7|185203.7|185277.8|185187.8|6
1739475430000|2025-02-13 19:37:10|185280.5|185190.5|185279.4|185189.4|185280.5|185190.5|185273.5|185183.5|3
1739475440000|2025-02-13 19:37:20|185286.8|185196.8|185286.8|185196.8|185286.8|185196.8|185286.8|185196.8|1
1739475450000|2025-02-13 19:37:30|185293.3|185203.3|185288.2|185198.2|185293.3|185203.3|185285.3|185195.3|3
1739475460000|2025-02-13 19:37:40|185279.6|185189.6|185273.2|185183.2|185279.6|185189.6|185273.2|185183.2|2
1739475470000|2025-02-13 19:37:50|185278.7|185188.7|185278.7|185188.7|185278.7|185188.7|185278.7|185188.7|1
1739475480000|2025-02-13 19:38:00|185272.3|185182.3|185266.6|185176.6|185273.2|185183.2|185259.9|185169.9|9
1739475490000|2025-02-13 19:38:10|185269.3|185179.3|185268.9|185178.9|185273.4|185183.4|185265.1|185175.1|10
1739475500000|2025-02-13 19:38:20|185262.6|185172.6|185271.8|185181.8|185271.8|185181.8|185262.6|185172.6|3
1739475510000|2025-02-13 19:38:30|185267.2|185177.2|185268.8|185178.8|185268.8|185178.8|185267.2|185177.2|2
1739475530000|2025-02-13 19:38:50|185275.7|185185.7|185288.9|185198.9|185288.9|185198.9|185275.7|185185.7|4
1739475540000|2025-02-13 19:39:00|185283.4|185193.4|185283.4|185193.4|185283.4|185193.4|185283.4|185193.4|1
1739475550000|2025-02-13 19:39:10|185286.9|185196.9|185292|185202|185292|185202|185286.9|185196.9|2
1739475570000|2025-02-13 19:39:30|185286.8|185196.8|185288.5|185198.5|185288.5|185198.5|185279.6|185189.6|4
1739475580000|2025-02-13 19:39:40|185293.8|185203.8|185285.2|185195.2|185293.8|185203.8|185279.7|185189.7|4
1739475600000|2025-02-13 19:40:00|185291.1|185201.1|185292.9|185202.9|185292.9|185202.9|185287.8|185197.8|4
1739475610000|2025-02-13 19:40:10|185308.3|185218.3|185315.7|185225.7|185323.8|185233.8|185308.3|185218.3|14
1739475620000|2025-02-13 19:40:20|185322.2|185232.2|185319.8|185229.8|185322.2|185232.2|185313.3|185223.3|4
1739475630000|2025-02-13 19:40:30|185320.2|185230.2|185315.1|185225.1|185320.2|185230.2|185308.9|185218.9|3
1739475640000|2025-02-13 19:40:40|185322.7|185232.7|185318.7|185228.7|185323.3|185233.3|185315.6|185225.6|4
1739475650000|2025-02-13 19:40:50|185326.2|185236.2|185326.2|185236.2|185326.2|185236.2|185326.2|185236.2|1
1739475660000|2025-02-13 19:41:00|185319|185229|185319|185229|185325|185235|185312.1|185222.1|5
1739475670000|2025-02-13 19:41:10|185312.1|185222.1|185337.1|185247.1|185337.1|185247.1|185312.1|185222.1|10
1739475680000|2025-02-13 19:41:20|185331.4|185241.4|185332.8|185242.8|185337.5|185247.5|185327|185237|5
1739475690000|2025-02-13 19:41:30|185338.9|185248.9|185334.8|185244.8|185338.9|185248.9|185328|185238|7
1739475700000|2025-02-13 19:41:40|185328.6|185238.6|185349.6|185259.6|185349.6|185259.6|185322.5|185232.5|11
1739475710000|2025-02-13 19:41:50|185356.2|185266.2|185342.6|185252.6|185356.2|185266.2|185335.7|185245.7|8
1739475720000|2025-02-13 19:42:00|185338.6|185248.6|185347.7|185257.7|185350.3|185260.3|185338.6|185248.6|9
1739475730000|2025-02-13 19:42:10|185334|185244|185343|185253|185343|185253|185327.5|185237.5|8
1739475740000|2025-02-13 19:42:20|185351|185261|185353.1|185263.1|185361.3|185271.3|185344.4|185254.4|7
1739475750000|2025-02-13 19:42:30|185365.6|185275.6|185371.4|185281.4|185377.6|185287.6|185356.2|185266.2|11
1739475760000|2025-02-13 19:42:40|185379.8|185289.8|185382.9|185292.9|185390.3|185300.3|185373|185283|11
1739475770000|2025-02-13 19:42:50|185376.1|185286.1|185366.3|185276.3|185384.4|185294.4|185366.3|185276.3|7
1739475780000|2025-02-13 19:43:00|185376.6|185286.6|185364.2|185274.2|185376.6|185286.6|185357.9|185267.9|6
1739475790000|2025-02-13 19:43:10|185372.5|185282.5|185364.4|185274.4|185373.2|185283.2|185364.4|185274.4|4
1739475800000|2025-02-13 19:43:20|185374.6|185284.6|185392|185302|185392|185302|185374.6|185284.6|6
1739475810000|2025-02-13 19:43:30|185384.4|185294.4|185378.1|185288.1|185391.6|185301.6|185378.1|185288.1|4
1739475820000|2025-02-13 19:43:40|185386.1|185296.1|185377.7|185287.7|185386.1|185296.1|185370.4|185280.4|5
1739475830000|2025-02-13 19:43:50|185389.2|185299.2|185375.2|185285.2|185389.2|185299.2|185361.2|185271.2|10
1739475840000|2025-02-13 19:44:00|185367|185277|185376|185286|185392.1|185302.1|185367|185277|13
1739475850000|2025-02-13 19:44:10|185369.7|185279.7|185360.5|185270.5|185369.7|185279.7|185358.8|185268.8|9
1739475860000|2025-02-13 19:44:20|185357.4|185267.4|185381.5|185291.5|185381.5|185291.5|185357.4|185267.4|18
1739475870000|2025-02-13 19:44:30|185391.6|185301.6|185385.4|185295.4|185408.3|185318.3|185368.3|185278.3|21
1739475880000|2025-02-13 19:44:40|185373.3|185283.3|185382.8|185292.8|185394.5|185304.5|185373.3|185283.3|8
1739475890000|2025-02-13 19:44:50|185389.8|185299.8|185386.5|185296.5|185394.8|185304.8|185378.3|185288.3|8
1739475900000|2025-02-13 19:45:00|185386.9|185296.9|185386.5|185296.5|185394.3|185304.3|185386.5|185296.5|3
1739475910000|2025-02-13 19:45:10|185394.6|185304.6|185412.2|185322.2|185412.2|185322.2|185388.5|185298.5|5
1739475920000|2025-02-13 19:45:20|185418.9|185328.9|185374.6|185284.6|185419.3|185329.3|185369.4|185279.4|11
1739475930000|2025-02-13 19:45:30|185387.2|185297.2|185402.2|185312.2|185408.3|185318.3|185387.2|185297.2|5
1739475940000|2025-02-13 19:45:40|185409|185319|185410.1|185320.1|185410.1|185320.1|185402.7|185312.7|3
1739475950000|2025-02-13 19:45:50|185416.2|185326.2|185408.1|185318.1|185416.2|185326.2|185408.1|185318.1|2
1739475960000|2025-02-13 19:46:00|185401.4|185311.4|185391.3|185301.3|185414.5|185324.5|185384.3|185294.3|10
1739475970000|2025-02-13 19:46:10|185398.8|185308.8|185412|185322|185425.9|185335.9|185391.1|185301.1|12
1739475980000|2025-02-13 19:46:20|185418.2|185328.2|185418.2|185328.2|185418.2|185328.2|185418.2|185328.2|1
1739475990000|2025-02-13 19:46:30|185424.7|185334.7|185402.4|185312.4|185424.7|185334.7|185402.4|185312.4|7
1739476000000|2025-02-13 19:46:40|185410.2|185320.2|185410.6|185320.6|185416.5|185326.5|185404.2|185314.2|7
1739476010000|2025-02-13 19:46:50|185417.3|185327.3|185419.7|185329.7|185424.9|185334.9|185411.3|185321.3|5
1739476020000|2025-02-13 19:47:00|185420.1|185330.1|185414.2|185324.2|185420.7|185330.7|185413.5|185323.5|5
1739476040000|2025-02-13 19:47:20|185407.5|185317.5|185391.9|185301.9|185419.1|185329.1|185385.9|185295.9|9
1739476050000|2025-02-13 19:47:30|185407.8|185317.8|185418|185328|185418|185328|185389.3|185299.3|8
1739476060000|2025-02-13 19:47:40|185420.9|185330.9|185419.5|185329.5|185420.9|185330.9|185405.9|185315.9|4
1739476070000|2025-02-13 19:47:50|185410.7|185320.7|185411.4|185321.4|185415.3|185325.3|185410.7|185320.7|3
1739476080000|2025-02-13 19:48:00|185404.9|185314.9|185418.1|185328.1|185418.1|185328.1|185404.9|185314.9|3
1739476090000|2025-02-13 19:48:10|185418.7|185328.7|185418|185328|185418.7|185328.7|185409.2|185319.2|6
1739476100000|2025-02-13 19:48:20|185410.2|185320.2|185395|185305|185410.2|185320.2|185384|185294|6
1739476110000|2025-02-13 19:48:30|185402.8|185312.8|185410|185320|185410|185320|185402.8|185312.8|2
1739476120000|2025-02-13 19:48:40|185406|185316|185413.9|185323.9|185414.8|185324.8|185386.5|185296.5|9
1739476130000|2025-02-13 19:48:50|185405.2|185315.2|185383.8|185293.8|185405.2|185315.2|185383.8|185293.8|6
1739476140000|2025-02-13 19:49:00|185404|185314|185403.7|185313.7|185409.4|185319.4|185386|185296|17
1739476150000|2025-02-13 19:49:10|185403.4|185313.4|185382.4|185292.4|185408.4|185318.4|185382.4|185292.4|8
1739476170000|2025-02-13 19:49:30|185369.9|185279.9|185374.7|185284.7|185376.6|185286.6|185360.2|185270.2|6
1739476180000|2025-02-13 19:49:40|185386.5|185296.5|185364.7|185274.7|185386.5|185296.5|185364.7|185274.7|3
1739476190000|2025-02-13 19:49:50|185370.7|185280.7|185378.9|185288.9|185385.6|185295.6|185366.1|185276.1|7
1739476200000|2025-02-13 19:50:00|185371.4|185281.4|185366.3|185276.3|185371.4|185281.4|185366.3|185276.3|2
1739476210000|2025-02-13 19:50:10|185373.1|185283.1|185361.9|185271.9|185373.1|185283.1|185361.9|185271.9|3
1739476220000|2025-02-13 19:50:20|185368.5|185278.5|185362.3|185272.3|185368.5|185278.5|185362.3|185272.3|2
1739476230000|2025-02-13 19:50:30|185371.6|185281.6|185365.3|185275.3|185371.6|185281.6|185365.3|185275.3|2
1739476240000|2025-02-13 19:50:40|185378.4|185288.4|185366.3|185276.3|185378.4|185288.4|185359.2|185269.2|5
1739476250000|2025-02-13 19:50:50|185360|185270|185346.7|185256.7|185360|185270|185346.7|185256.7|3
1739476270000|2025-02-13 19:51:10|185339.7|185249.7|185322.2|185232.2|185339.7|185249.7|185322.2|185232.2|5
1739476280000|2025-02-13 19:51:20|185315.6|185225.6|185315.6|185225.6|185315.6|185225.6|185315.6|185225.6|1
1739476290000|2025-02-13 19:51:30|185321.6|185231.6|185330.4|185240.4|185336.4|185246.4|185321.6|185231.6|4
1739476300000|2025-02-13 19:51:40|185325.2|185235.2|185325.2|185235.2|185325.2|185235.2|185325.2|185235.2|1
1739476310000|2025-02-13 19:51:50|185331.6|185241.6|185336|185246|185336|185246|185324|185234|3
1739476320000|2025-02-13 19:52:00|185329.1|185239.1|185332.3|185242.3|185339.7|185249.7|185324.3|185234.3|13
1739476330000|2025-02-13 19:52:10|185331.7|185241.7|185308.9|185218.9|185337.6|185247.6|185308.9|185218.9|9
1739476340000|2025-02-13 19:52:20|185316.8|185226.8|185317.9|185227.9|185317.9|185227.9|185306.1|185216.1|4
1739476350000|2025-02-13 19:52:30|185327|185237|185314.9|185224.9|185331.7|185241.7|185314.9|185224.9|10
1739476360000|2025-02-13 19:52:40|185331.7|185241.7|185338.4|185248.4|185338.4|185248.4|185316.8|185226.8|11
1739476370000|2025-02-13 19:52:50|185341.3|185251.3|185340.9|185250.9|185345.8|185255.8|185338.8|185248.8|7
1739476380000|2025-02-13 19:53:00|185343.5|185253.5|185345|185255|185361.9|185271.9|185343.5|185253.5|14
1739476390000|2025-02-13 19:53:10|185350.7|185260.7|185357.7|185267.7|185357.7|185267.7|185350.7|185260.7|5
1739476400000|2025-02-13 19:53:20|185359.9|185269.9|185369.6|185279.6|185371.6|185281.6|185359.9|185269.9|7
1739476410000|2025-02-13 19:53:30|185365.1|185275.1|185348.5|185258.5|185368.8|185278.8|185348.5|185258.5|9
1739476420000|2025-02-13 19:53:40|185351.2|185261.2|185347.1|185257.1|185355.5|185265.5|185343|185253|12
1739476430000|2025-02-13 19:53:50|185344.6|185254.6|185346.8|185256.8|185346.8|185256.8|185342.2|185252.2|4
1739476440000|2025-02-13 19:54:00|185344|185254|185342.4|185252.4|185344|185254|185336.9|185246.9|7
1739476450000|2025-02-13 19:54:10|185340.3|185250.3|185340.3|185250.3|185340.3|185250.3|185340.3|185250.3|1
1739476460000|2025-02-13 19:54:20|185338|185248|185341.5|185251.5|185341.5|185251.5|185336.5|185246.5|7
1739476470000|2025-02-13 19:54:30|185344.1|185254.1|185338.6|185248.6|185344.1|185254.1|185335|185245|4
1739476480000|2025-02-13 19:54:40|185342.8|185252.8|185338.1|185248.1|185342.8|185252.8|185338.1|185248.1|2
1739476490000|2025-02-13 19:54:50|185341.4|185251.4|185338.7|185248.7|185346.7|185256.7|185338.7|185248.7|10
1739476500000|2025-02-13 19:55:00|185338.9|185248.9|185327.4|185237.4|185341.7|185251.7|185324.7|185234.7|14
1739476510000|2025-02-13 19:55:10|185323.2|185233.2|185329.4|185239.4|185330.3|185240.3|185321.2|185231.2|7
1739476520000|2025-02-13 19:55:20|185325.3|185235.3|185325.3|185235.3|185325.3|185235.3|185325.3|185235.3|1
1739476530000|2025-02-13 19:55:30|185322.7|185232.7|185321.4|185231.4|185328.2|185238.2|185312.5|185222.5|19
1739476540000|2025-02-13 19:55:40|185318.3|185228.3|185319.8|185229.8|185320.8|185230.8|185318.3|185228.3|3
1739476550000|2025-02-13 19:55:50|185329.7|185239.7|185341.4|185251.4|185341.4|185251.4|185325.5|185235.5|9
1739476560000|2025-02-13 19:56:00|185334.5|185244.5|185335.8|185245.8|185341.4|185251.4|185329.5|185239.5|8
1739476570000|2025-02-13 19:56:10|185330.1|185240.1|185345.9|185255.9|185345.9|185255.9|185330.1|185240.1|16
1739476580000|2025-02-13 19:56:20|185349.9|185259.9|185347.1|185257.1|185349.9|185259.9|185344.5|185254.5|5
1739476590000|2025-02-13 19:56:30|185350.3|185260.3|185346.6|185256.6|185356.7|185266.7|185346.6|185256.6|9
1739476600000|2025-02-13 19:56:40|185346.7|185256.7|185344.9|185254.9|185346.9|185256.9|185339.8|185249.8|16
1739476610000|2025-02-13 19:56:50|185343|185253|185324.8|185234.8|185344.9|185254.9|185324.8|185234.8|7
1739476620000|2025-02-13 19:57:00|185317.8|185227.8|185317.8|185227.8|185317.8|185227.8|185317.8|185227.8|1
1739476640000|2025-02-13 19:57:20|185331.8|185241.8|185316.8|185226.8|185331.8|185241.8|185316.8|185226.8|5
1739476650000|2025-02-13 19:57:30|185325.2|185235.2|185322.7|185232.7|185330.9|185240.9|185314.8|185224.8|8
1739476660000|2025-02-13 19:57:40|185329.6|185239.6|185335.7|185245.7|185336.1|185246.1|185329.6|185239.6|4
1739476670000|2025-02-13 19:57:50|185342.6|185252.6|185338.2|185248.2|185344.2|185254.2|185332.6|185242.6|9
1739476680000|2025-02-13 19:58:00|185318.9|185228.9|185329.7|185239.7|185335.4|185245.4|185316.6|185226.6|11
1739476690000|2025-02-13 19:58:10|185330.6|185240.6|185341|185251|185349.4|185259.4|185330.6|185240.6|8
1739476700000|2025-02-13 19:58:20|185341.1|185251.1|185339|185249|185347.4|185257.4|185331.2|185241.2|13
1739476710000|2025-02-13 19:58:30|185346.7|185256.7|185346.1|185256.1|185348|185258|185338.5|185248.5|9
1739476720000|2025-02-13 19:58:40|185341.5|185251.5|185363.4|185273.4|185367.7|185277.7|185340.2|185250.2|17
1739476730000|2025-02-13 19:58:50|185369.6|185279.6|185352.9|185262.9|185369.6|185279.6|185346.4|185256.4|14
1739476740000|2025-02-13 19:59:00|185351.7|185261.7|185361.7|185271.7|185361.7|185271.7|185345.3|185255.3|20
1739476750000|2025-02-13 19:59:10|185347.9|185257.9|185364.7|185274.7|185370.3|185280.3|185347.9|185257.9|17
1739476760000|2025-02-13 19:59:20|185371|185281|185360.3|185270.3|185371|185281|185357.1|185267.1|16
1739476770000|2025-02-13 19:59:30|185357|185267|185354.4|185264.4|185361.9|185271.9|185353.4|185263.4|17
1739476780000|2025-02-13 19:59:40|185357.3|185267.3|185360.1|185270.1|185374.5|185284.5|185350.9|185260.9|26
1739476790000|2025-02-13 19:59:50|185366.6|185276.6|185351.3|185261.3|185366.6|185276.6|185348.1|185258.1|20
1739476800000|2025-02-13 20:00:00|185344.6|185254.6|185352.1|185262.1|185371.2|185281.2|185344.6|185254.6|17
1739476810000|2025-02-13 20:00:10|185358.2|185268.2|185362.8|185272.8|185362.8|185272.8|185350.7|185260.7|10
1739476820000|2025-02-13 20:00:20|185365|185275|185368.4|185278.4|185370.1|185280.1|185361.7|185271.7|8
1739476830000|2025-02-13 20:00:30|185368.7|185278.7|185374.2|185284.2|185377.2|185287.2|185368.7|185278.7|9
1739476840000|2025-02-13 20:00:40|185374.1|185284.1|185370.5|185280.5|185376.8|185286.8|185370.5|185280.5|5
1739476850000|2025-02-13 20:00:50|185372.6|185282.6|185377.3|185287.3|185379.7|185289.7|185372.6|185282.6|5
1739476860000|2025-02-13 20:01:00|185374.8|185284.8|185367.4|185277.4|185375.5|185285.5|185367.4|185277.4|8
1739476870000|2025-02-13 20:01:10|185365|185275|185368.3|185278.3|185372.1|185282.1|185365|185275|4
1739476880000|2025-02-13 20:01:20|185370.5|185280.5|185368.9|185278.9|185374.1|185284.1|185368.9|185278.9|4
1739476890000|2025-02-13 20:01:30|185364.2|185274.2|185367.8|185277.8|185367.8|185277.8|185364.2|185274.2|3
1739476900000|2025-02-13 20:01:40|185365.4|185275.4|185367.4|185277.4|185367.4|185277.4|185358.9|185268.9|7
1739476910000|2025-02-13 20:01:50|185365.2|185275.2|185365.2|185275.2|185365.2|185275.2|185365.2|185275.2|1
1739476920000|2025-02-13 20:02:00|185359.6|185269.6|185366.7|185276.7|185367|185277|185359.6|185269.6|4
1739476930000|2025-02-13 20:02:10|185368.9|185278.9|185368.9|185278.9|185368.9|185278.9|185368.9|185278.9|1
1739476940000|2025-02-13 20:02:20|185366.4|185276.4|185358.1|185268.1|185366.4|185276.4|185347.9|185257.9|15
1739476950000|2025-02-13 20:02:30|185360.3|185270.3|185365.3|185275.3|185365.3|185275.3|185360.3|185270.3|3
1739476960000|2025-02-13 20:02:40|185363|185273|185353.7|185263.7|185363|185273|185347.8|185257.8|6
1739476970000|2025-02-13 20:02:50|185355.8|185265.8|185355.8|185265.8|185355.8|185265.8|185355.8|185265.8|1
1739476980000|2025-02-13 20:03:00|185353.7|185263.7|185353.5|185263.5|185360.3|185270.3|185348.1|185258.1|11
1739476990000|2025-02-13 20:03:10|185351|185261|185348.1|185258.1|185351|185261|185343.2|185253.2|4
1739477000000|2025-02-13 20:03:20|185351.6|185261.6|185349.6|185259.6|185351.6|185261.6|185349.6|185259.6|2
1739477010000|2025-02-13 20:03:30|185351.8|185261.8|185351.8|185261.8|185351.8|185261.8|185351.8|185261.8|1
1739477020000|2025-02-13 20:03:40|185349|185259|185350.7|185260.7|185363|185273|185349|185259|10
1739477030000|2025-02-13 20:03:50|185352.7|185262.7|185353|185263|185353|185263|185352.7|185262.7|2
1739477040000|2025-02-13 20:04:00|185355.6|185265.6|185354.4|185264.4|185355.6|185265.6|185354.4|185264.4|2
1739477050000|2025-02-13 20:04:10|185351.1|185261.1|185350.5|185260.5|185351.1|185261.1|185343.9|185253.9|7
1739477060000|2025-02-13 20:04:20|185352.9|185262.9|185348.1|185258.1|185352.9|185262.9|185348.1|185258.1|3
1739477070000|2025-02-13 20:04:30|185344.6|185254.6|185344.5|185254.5|185344.6|185254.6|185342.3|185252.3|3
1739477080000|2025-02-13 20:04:40|185347|185257|185341.6|185251.6|185347|185257|185341.6|185251.6|3
1739477090000|2025-02-13 20:04:50|185343.9|185253.9|185342|185252|185344.5|185254.5|185336.9|185246.9|5
1739477100000|2025-02-13 20:05:00|185344.5|185254.5|185339.2|185249.2|185352.4|185262.4|185339.2|185249.2|9
1739477110000|2025-02-13 20:05:10|185342.5|185252.5|185342.6|185252.6|185344.8|185254.8|185337.7|185247.7|7
1739477130000|2025-02-13 20:05:30|185340.5|185250.5|185337|185247|185340.5|185250.5|185334.9|185244.9|4
1739477140000|2025-02-13 20:05:40|185334.5|185244.5|185339.3|185249.3|185339.3|185249.3|185316.7|185226.7|5
1739477150000|2025-02-13 20:05:50|185327|185237|185327.4|185237.4|185327.4|185237.4|185317.9|185227.9|12
1739477160000|2025-02-13 20:06:00|185324.5|185234.5|185301.9|185211.9|185324.5|185234.5|185301.9|185211.9|15
1739477170000|2025-02-13 20:06:10|185304.9|185214.9|185295.3|185205.3|185308.6|185218.6|185295.3|185205.3|7
1739477180000|2025-02-13 20:06:20|185297.5|185207.5|185288.1|185198.1|185297.5|185207.5|185286.3|185196.3|7
1739477190000|2025-02-13 20:06:30|185286.1|185196.1|185270|185180|185286.1|185196.1|185267.7|185177.7|6
1739477200000|2025-02-13 20:06:40|185266.3|185176.3|185273.6|185183.6|185273.6|185183.6|185266.3|185176.3|5
1739477210000|2025-02-13 20:06:50|185275.5|185185.5|185276.1|185186.1|185279.3|185189.3|185272.8|185182.8|7
1739477220000|2025-02-13 20:07:00|185273.9|185183.9|185273|185183|185273.9|185183.9|185269.4|185179.4|4
1739477230000|2025-02-13 20:07:10|185269.2|185179.2|185268.1|185178.1|185271.3|185181.3|185265.5|185175.5|5
1739477240000|2025-02-13 20:07:20|185270.4|185180.4|185272.6|185182.6|185272.8|185182.8|185270.4|185180.4|4
1739477250000|2025-02-13 20:07:30|185275.6|185185.6|185274.7|185184.7|185275.6|185185.6|185268.2|185178.2|3
1739477260000|2025-02-13 20:07:40|185271.6|185181.6|185268.6|185178.6|185271.6|185181.6|185268.6|185178.6|4
1739477270000|2025-02-13 20:07:50|185268.4|185178.4|185271.5|185181.5|185274.3|185184.3|185268.4|185178.4|4
1739477280000|2025-02-13 20:08:00|185273.7|185183.7|185269.9|185179.9|185273.7|185183.7|185269.9|185179.9|4
1739477300000|2025-02-13 20:08:20|185267|185177|185272.4|185182.4|185273.6|185183.6|185267|185177|5
1739477310000|2025-02-13 20:08:30|185269.2|185179.2|185275.6|185185.6|185277.7|185187.7|185269.2|185179.2|8
1739477320000|2025-02-13 20:08:40|185275.8|185185.8|185268|185178|185275.8|185185.8|185264.5|185174.5|7
1739477330000|2025-02-13 20:08:50|185265.8|185175.8|185267.9|185177.9|185267.9|185177.9|185265.8|185175.8|2
1739477340000|2025-02-13 20:09:00|185262.2|185172.2|185262.2|185172.2|185262.2|185172.2|185262.2|185172.2|1
1739477350000|2025-02-13 20:09:10|185285.8|185155.8|185285.8|185155.8|185285.8|185155.8|185285.8|185155.8|1
1739477360000|2025-02-13 20:09:20|185284.6|185154.6|185307.6|185177.6|185308.2|185178.2|185284.6|185154.6|5
1739477370000|2025-02-13 20:09:30|185316.3|185186.3|185328.6|185198.6|185333.3|185203.3|185316.3|185186.3|8
1739477380000|2025-02-13 20:09:40|185318.1|185188.1|185319.5|185189.5|185319.5|185189.5|185318.1|185188.1|2
1739477390000|2025-02-13 20:09:50|185328.9|185198.9|185299.7|185209.7|185328.9|185209.7|185299.7|185189.6|3
1739477400000|2025-02-13 20:10:00|185301.5|185211.5|185299|185209|185301.5|185211.5|185296.2|185206.2|3
1739477420000|2025-02-13 20:10:20|185296.5|185206.5|185295.3|185205.3|185296.5|185206.5|185291.6|185201.6|3
1739477430000|2025-02-13 20:10:30|185291.8|185201.8|185298|185208|185298|185208|185291.8|185201.8|3
1739477440000|2025-02-13 20:10:40|185295.3|185205.3|185299.8|185209.8|185299.8|185209.8|185295.3|185205.3|4
1739477450000|2025-02-13 20:10:50|185297.1|185207.1|185291.3|185201.3|185299.3|185209.3|185286.8|185196.8|12
1739477460000|2025-02-13 20:11:00|185293.4|185203.4|185311.8|185221.8|185313.8|185223.8|185293.4|185203.4|3
1739477470000|2025-02-13 20:11:10|185311.9|185221.9|185309.6|185219.6|185311.9|185221.9|185309.6|185219.6|2
1739477480000|2025-02-13 20:11:20|185307.2|185217.2|185309.5|185219.5|185309.5|185219.5|185307.2|185217.2|2
1739477490000|2025-02-13 20:11:30|185307|185217|185308|185218|185308|185218|185307|185217|2
1739477520000|2025-02-13 20:12:00|185309|185219|185311|185221|185313.2|185223.2|185309|185219|3
1739477530000|2025-02-13 20:12:10|185309|185219|185266.4|185176.4|185309|185219|185266.4|185146.2|6
1739477540000|2025-02-13 20:12:20|185268.5|185178.5|185263.4|185173.4|185270.5|185180.5|185263.3|185173.3|6
1739477560000|2025-02-13 20:12:40|185263.5|185173.5|185253|185163|185265.7|185175.7|185250.5|185160.5|5
1739477570000|2025-02-13 20:12:50|185256.8|185166.8|185246.1|185156.1|185256.8|185166.8|185246.1|185156.1|4
1739477580000|2025-02-13 20:13:00|185243.5|185153.5|185244.4|185154.4|185248.6|185158.6|185236.8|185146.8|11
1739477590000|2025-02-13 20:13:10|185246.7|185156.7|185264.5|185174.5|185264.8|185174.8|185246.7|185156.7|14
1739477600000|2025-02-13 20:13:20|185261.7|185171.7|185261.8|185171.8|185261.8|185171.8|185259.7|185169.7|3
1739477610000|2025-02-13 20:13:30|185259.7|185169.7|185264.7|185174.7|185267.7|185177.7|185259.7|185169.7|11
1739477620000|2025-02-13 20:13:40|185270.1|185180.1|185268.9|185178.9|185270.1|185180.1|185258.4|185168.4|10
1739477630000|2025-02-13 20:13:50|185266.6|185176.6|185263.8|185173.8|185266.6|185176.6|185259.7|185169.7|6
1739477640000|2025-02-13 20:14:00|185266.5|185176.5|185269|185179|185271.1|185181.1|185266.5|185176.5|5
1739477650000|2025-02-13 20:14:10|185266.1|185176.1|185273|185183|185273|185183|185262.3|185172.3|12
1739477660000|2025-02-13 20:14:20|185269.5|185179.5|185272.2|185182.2|185274.4|185184.4|185269.5|185179.5|4
1739477670000|2025-02-13 20:14:30|185269.7|185179.7|185265.5|185175.5|185273.9|185183.9|185265.5|185175.5|8
1739477680000|2025-02-13 20:14:40|185267.8|185177.8|185269.1|185179.1|185274.6|185184.6|185267.8|185177.8|4
1739477690000|2025-02-13 20:14:50|185268.2|185178.2|185266.3|185176.3|185268.7|185178.7|185265.4|185175.4|5
1739477700000|2025-02-13 20:15:00|185269.6|185179.6|185269.9|185179.9|185272.2|185182.2|185269.6|185179.6|3
1739477710000|2025-02-13 20:15:10|185268|185178|185268.6|185178.6|185275.1|185185.1|185268|185178|6
1739477720000|2025-02-13 20:15:20|185270.8|185180.8|185272.5|185182.5|185272.5|185182.5|185269.4|185179.4|8
1739477730000|2025-02-13 20:15:30|185275|185185|185272.8|185182.8|185275|185185|185272.8|185182.8|2
1739477740000|2025-02-13 20:15:40|185270.1|185180.1|185267.6|185177.6|185270.1|185180.1|185267.6|185177.6|2
1739477750000|2025-02-13 20:15:50|185269.8|185179.8|185267.1|185177.1|185279.3|185189.3|185255.1|185165.1|16
1739477760000|2025-02-13 20:16:00|185264.7|185174.7|185268|185178|185274.1|185184.1|185259.3|185169.3|16
1739477770000|2025-02-13 20:16:10|185265.9|185175.9|185246.5|185156.5|185270.1|185180.1|185239.7|185149.7|14
1739477780000|2025-02-13 20:16:20|185249.9|185159.9|185241.6|185151.6|185249.9|185159.9|185216.8|185126.8|18
1739477790000|2025-02-13 20:16:30|185244.2|185154.2|185242|185152|185244.3|185154.3|185241.4|185151.4|4
1739477800000|2025-02-13 20:16:40|185244.4|185154.4|185244.4|185154.4|185250.9|185160.9|185242.4|185152.4|11
1739477810000|2025-02-13 20:16:50|185244.1|185154.1|185224.3|185134.3|185247.4|185157.4|185221.3|185131.3|15
1739477820000|2025-02-13 20:17:00|185221.2|185131.2|185219.8|185129.8|185230.7|185140.7|185195.1|185105.1|17
1739477830000|2025-02-13 20:17:10|185223.9|185133.9|185231.6|185141.6|185232|185142|185221.6|185131.6|13
1739477840000|2025-02-13 20:17:20|185229.7|185139.7|185224.9|185134.9|185229.7|185139.7|185220.5|185130.5|9
1739477850000|2025-02-13 20:17:30|185220.9|185130.9|185204.5|185114.5|185220.9|185130.9|185196.1|185106.1|11
1739477860000|2025-02-13 20:17:40|185202.5|185112.5|185190.3|185100.3|185208.3|185118.3|185190.3|185100.3|13
1739477870000|2025-02-13 20:17:50|185198.9|185108.9|185192.4|185102.4|185198.9|185108.9|185192.4|185102.4|5
1739477880000|2025-02-13 20:18:00|185195.5|185105.5|185205.6|185115.6|185208|185118|185191|185101|13
1739477890000|2025-02-13 20:18:10|185207.9|185117.9|185199.1|185109.1|185216.3|185126.3|185194.5|185104.5|11
1739477900000|2025-02-13 20:18:20|185201.2|185111.2|185206.9|185116.9|185206.9|185116.9|185196.5|185106.5|10
1739477910000|2025-02-13 20:18:30|185209.3|185119.3|185196.4|185066.4|185211.6|185121.6|185184.2|185062.9|15
1739477920000|2025-02-13 20:18:40|185200.2|185070.2|185190|185060|185200.2|185070.2|185182.9|185052.9|19
1739477930000|2025-02-13 20:18:50|185189.3|185059.3|185184.5|185054.5|185190.4|185060.4|185182.3|185052.3|9
1739477940000|2025-02-13 20:19:00|185180|185050|185190.6|185060.6|185191|185061|185175.5|185045.5|12
1739477950000|2025-02-13 20:19:10|185188.5|185058.5|185185.1|185055.1|185188.5|185058.5|185185.1|185055.1|7
1739477960000|2025-02-13 20:19:20|185186.3|185056.3|185186.1|185056.1|185191|185061|185186.1|185056.1|6
1739477970000|2025-02-13 20:19:30|185179.9|185049.9|185175|185045|185182.2|185052.2|185174.5|185044.5|16
1739477980000|2025-02-13 20:19:40|185172.4|185042.4|185157.7|185027.7|185176.8|185046.8|185157.3|185027.3|22
1739477990000|2025-02-13 20:19:50|185158.6|185028.6|185160.9|185030.9|185160.9|185030.9|185155.3|185025.3|20
1739478000000|2025-02-13 20:20:00|185158.4|185028.4|185148.6|185018.6|185161.9|185031.9|185142|185012|23
1739478010000|2025-02-13 20:20:10|185146.5|185016.5|185152.4|185022.4|185160.9|185030.9|185146.5|185016.5|18
1739478020000|2025-02-13 20:20:20|185156|185026|185153.6|185023.6|185162.5|185032.5|185153.6|185023.6|6
1739478030000|2025-02-13 20:20:30|185160|185030|185159.1|185029.1|185163.2|185033.2|185151.3|185021.3|20
1739478040000|2025-02-13 20:20:40|185156|185026|185151.8|185021.8|185160.2|185030.2|185151.8|185021.8|8
1739478050000|2025-02-13 20:20:50|185153.8|185023.8|185162.6|185032.6|185164.4|185034.4|185153.8|185023.8|6
1739478060000|2025-02-13 20:21:00|185164.5|185034.5|185160.5|185030.5|185164.5|185034.5|185157.2|185027.2|9
1739478070000|2025-02-13 20:21:10|185155.6|185025.6|185159.6|185029.6|185163.3|185033.3|185155.6|185025.6|10
1739478080000|2025-02-13 20:21:20|185157.2|185027.2|185153.5|185023.5|185157.2|185027.2|185152.6|185022.6|4
1739478090000|2025-02-13 20:21:30|185157|185027|185155.1|185025.1|185159.3|185029.3|185155.1|185025.1|5
1739478100000|2025-02-13 20:21:40|185159.1|185029.1|185160.4|185030.4|185160.4|185030.4|185149.9|185019.9|12
1739478110000|2025-02-13 20:21:50|185149|185019|185149|185019|185149|185019|185149|185019|1
1739478130000|2025-02-13 20:22:10|185161|185031|185175.6|185045.6|185175.6|185045.6|185152.3|185022.3|5
1739478140000|2025-02-13 20:22:20|185162.3|185032.3|185177.2|185047.2|185179.1|185049.1|185150.6|185020.6|8
1739478160000|2025-02-13 20:22:40|185188.2|185058.2|185176.7|185046.7|185188.2|185058.2|185176.7|185046.7|2
1739478170000|2025-02-13 20:22:50|185170.5|185040.5|185170.5|185040.5|185170.5|185040.5|185170.5|185040.5|1
1739478180000|2025-02-13 20:23:00|185175.7|185045.7|185161.8|185031.8|185175.7|185045.7|185161.8|185031.8|3
1739478200000|2025-02-13 20:23:20|185151.1|185021.1|185162.2|185032.2|185162.2|185032.2|185151.1|185021.1|2
1739478210000|2025-02-13 20:23:30|185151.4|185021.4|185162.1|185032.1|185162.1|185032.1|185151.4|185021.4|2
1739478220000|2025-02-13 20:23:40|185151.4|185021.4|185155.4|185025.4|185168.1|185038.1|185151.4|185021.4|3
1739478240000|2025-02-13 20:24:00|185144.2|185014.2|185128.2|184998.2|185144.2|185014.2|185128.2|184998.2|2
1739478270000|2025-02-13 20:24:30|185135.9|185005.9|185138.8|185008.8|185138.8|185008.8|185135.9|185005.9|2
1739478280000|2025-02-13 20:24:40|185136.7|185006.7|185140.8|185010.8|185140.8|185010.8|185134|185004|4
1739478290000|2025-02-13 20:24:50|185138.4|185008.4|185127.8|184997.8|185138.4|185008.4|185127.8|184997.8|5
1739478300000|2025-02-13 20:25:00|185125.7|184995.7|185086.4|184956.4|185125.7|184995.7|185086.4|184956.4|3
1739478310000|2025-02-13 20:25:10|185098.7|184968.7|185098.7|184968.7|185098.7|184968.7|185098.7|184968.7|1
1739478320000|2025-02-13 20:25:20|185105.5|184975.5|185118.8|184988.8|185118.8|184988.8|185105|184975|4
1739478340000|2025-02-13 20:25:40|185108.3|184978.3|185108.3|184978.3|185108.3|184978.3|185108.3|184978.3|1
1739478350000|2025-02-13 20:25:50|185111.7|184981.7|185096.5|185006.5|185111.7|185008.8|185091.7|184981.7|8
1739478360000|2025-02-13 20:26:00|185098.6|185008.6|185111.1|185021.1|185111.1|185021.1|185096.5|185006.5|5
1739478370000|2025-02-13 20:26:10|185117.7|185027.7|185138.2|185048.2|185143|185053|185112.9|185022.9|20
1739478380000|2025-02-13 20:26:20|185139.4|185049.4|185147|185057|185149.6|185059.6|185139.4|185049.4|9
1739478390000|2025-02-13 20:26:30|185144.8|185054.8|185146|185056|185149.4|185059.4|185142.5|185052.5|9
1739478400000|2025-02-13 20:26:40|185144|185054|185141.8|185051.8|185146.5|185056.5|185141.8|185051.8|4
1739478410000|2025-02-13 20:26:50|185139.5|185049.5|185139.7|185049.7|185143.7|185053.7|185139.5|185049.5|9
1739478420000|2025-02-13 20:27:00|185141.7|185051.7|185145.9|185055.9|185145.9|185055.9|185141.1|185051.1|6
1739478430000|2025-02-13 20:27:10|185144.2|185054.2|185146.1|185056.1|185146.5|185056.5|185144.1|185054.1|5
1739478440000|2025-02-13 20:27:20|185143.8|185053.8|185141.6|185051.6|185150.6|185060.6|185137.3|185047.3|11
1739478450000|2025-02-13 20:27:30|185144|185054|185133.2|185043.2|185144|185054|185133.2|185043.2|8
1739478460000|2025-02-13 20:27:40|185139.8|185049.8|185123.4|185033.4|185141.6|185051.6|185123.4|185033.4|12
1739478470000|2025-02-13 20:27:50|185126.3|185036.3|185139.2|185049.2|185140.7|185050.7|185126.3|185036.3|8
1739478480000|2025-02-13 20:28:00|185137.6|185047.6|185115.8|185025.8|185137.6|185047.6|185114.7|185024.7|15
1739478490000|2025-02-13 20:28:10|185118.4|185028.4|185119.8|185029.8|185124.4|185034.4|185114.9|185024.9|9
1739478500000|2025-02-13 20:28:20|185115.8|185025.8|185124.6|185034.6|185126.8|185036.8|185115.8|185025.8|11
1739478510000|2025-02-13 20:28:30|185127|185037|185119.8|185029.8|185127|185037|185119.8|185029.8|8
1739478520000|2025-02-13 20:28:40|185123|185033|185123|185033|185123|185033|185120.9|185030.9|3
1739478530000|2025-02-13 20:28:50|185126.2|185036.2|185122.7|185032.7|185133|185043|185122.4|185032.4|8
1739478540000|2025-02-13 20:29:00|185124.9|185034.9|185135.9|185045.9|185138.1|185048.1|185120.8|185030.8|9
1739478550000|2025-02-13 20:29:10|185132.1|185042.1|185129.8|185039.8|185132.1|185042.1|185129.8|185039.8|2
1739478560000|2025-02-13 20:29:20|185132.2|185042.2|185127.7|185037.7|185132.2|185042.2|185127.7|185037.7|3
1739478570000|2025-02-13 20:29:30|185125.5|185035.5|185116.9|185026.9|185125.5|185035.5|185114.5|185024.5|12
1739478580000|2025-02-13 20:29:40|185119.3|185029.3|185120.8|185030.8|185125.6|185035.6|185119.3|185029.3|10
1739478590000|2025-02-13 20:29:50|185125.9|185035.9|185122.8|185032.8|185125.9|185035.9|185119.1|185029.1|11
1739478600000|2025-02-13 20:30:00|185127|185037|185155.4|185065.4|185172.9|185082.9|185127|185037|19
1739478610000|2025-02-13 20:30:10|185154.2|185064.2|185149.5|185059.5|185155|185065|185143.6|185053.6|13
1739478620000|2025-02-13 20:30:20|185147|185057|185139.3|185049.3|185149.3|185059.3|185134.1|185044.1|14
1739478630000|2025-02-13 20:30:30|185141.4|185051.4|185137.9|185047.9|185141.4|185051.4|185134.5|185044.5|7
1739478640000|2025-02-13 20:30:40|185135.5|185045.5|185131.5|185041.5|185137.4|185047.4|185129.1|185039.1|13
1739478650000|2025-02-13 20:30:50|185134|185044|185141.5|185051.5|185144.7|185054.7|185133|185043|10
1739478660000|2025-02-13 20:31:00|185138.4|185048.4|185136.8|185046.8|185140.7|185050.7|185132.7|185042.7|10
1739478670000|2025-02-13 20:31:10|185138.8|185048.8|185146.3|185056.3|185146.3|185056.3|185130.8|185040.8|13
1739478680000|2025-02-13 20:31:20|185144.3|185054.3|185159.3|185029.3|185162.5|185067.9|185142.1|185022.3|19
1739478690000|2025-02-13 20:31:30|185158.3|185028.3|185151.9|185021.9|185159.9|185029.9|185148.2|185018.2|22
1739478700000|2025-02-13 20:31:40|185150.3|185020.3|185148.5|185018.5|185151.8|185021.8|185148.5|185018.5|6
1739478710000|2025-02-13 20:31:50|185147.6|185017.6|185125.3|184995.3|185149.4|185019.4|185125.3|184995.3|17
1739478720000|2025-02-13 20:32:00|185116.3|184986.3|185099.3|185009.3|185116.3|185009.3|185088.7|184986.3|10
1739478730000|2025-02-13 20:32:10|185100.5|185010.5|185087|184997|185100.5|185010.5|185084.2|184994.2|9
1739478740000|2025-02-13 20:32:20|185086.2|184996.2|185091|185001|185091.3|185001.3|185086.2|184996.2|5
1739478750000|2025-02-13 20:32:30|185095.2|185005.2|185100.4|185010.4|185101|185011|185092.3|185002.3|11
1739478760000|2025-02-13 20:32:40|185095.1|185005.1|185101.7|185011.7|185101.7|185011.7|185094.9|185004.9|6
1739478770000|2025-02-13 20:32:50|185096.1|185006.1|185104.4|185014.4|185104.4|185014.4|185096.1|185006.1|4
1739478780000|2025-02-13 20:33:00|185100.4|185010.4|185096.4|185006.4|185100.4|185010.4|185096.4|185006.4|5
1739478790000|2025-02-13 20:33:10|185092.2|185002.2|185100.6|185010.6|185107.4|185017.4|185092.2|185002.2|8
1739478800000|2025-02-13 20:33:20|185103.4|185013.4|185108.1|185018.1|185109.7|185019.7|185098.2|185008.2|14
1739478810000|2025-02-13 20:33:30|185115.4|185025.4|185115.8|185025.8|185115.8|185025.8|185105.6|185015.6|11
1739478820000|2025-02-13 20:33:40|185115.9|185025.9|185114.5|185024.5|185115.9|185025.9|185112.1|185022.1|3
1739478830000|2025-02-13 20:33:50|185116.7|185026.7|185123.8|185033.8|185129.4|185039.4|185116.7|185026.7|3
1739478840000|2025-02-13 20:34:00|185120.3|185030.3|185127.5|185037.5|185132.3|185042.3|185120.3|185030.3|14
1739478850000|2025-02-13 20:34:10|185101.6|185011.6|185097.9|185007.9|185108.7|185018.7|185089.1|184999.1|16
1739478860000|2025-02-13 20:34:20|185100.1|185010.1|185090|185000|185106.6|185016.6|185090|185000|14
1739478870000|2025-02-13 20:34:30|185092.8|185002.8|185091.5|185001.5|185093.6|185003.6|185090.9|185000.9|4
1739478880000|2025-02-13 20:34:40|185093.5|185003.5|185093.5|185003.5|185093.5|185003.5|185093.5|185003.5|1
1739478890000|2025-02-13 20:34:50|185095.5|185005.5|185094.4|185004.4|185095.5|185005.5|185092.2|185002.2|3
1739478900000|2025-02-13 20:35:00|185093.9|185003.9|185094.7|185004.7|185094.7|185004.7|185088.3|184998.3|6
1739478910000|2025-02-13 20:35:10|185099.9|185009.9|185095.3|185005.3|185099.9|185009.9|185092.7|185002.7|5
1739478920000|2025-02-13 20:35:20|185092.1|185002.1|185094.9|185004.9|185094.9|185004.9|185092.1|185002.1|2
1739478930000|2025-02-13 20:35:30|185092.3|185002.3|185091|185001|185094.6|185004.6|185091|185001|4
1739478940000|2025-02-13 20:35:40|185093.4|185003.4|185090.7|185000.7|185093.4|185003.4|185085.6|184995.6|3
1739478950000|2025-02-13 20:35:50|185093.6|185003.6|185092.1|185002.1|185094.3|185004.3|185091|185001|4
1739478960000|2025-02-13 20:36:00|185087.9|184997.9|185086.5|184996.5|185091.8|185001.8|185080.6|184990.6|8
1739478970000|2025-02-13 20:36:10|185088.7|184998.7|185089.4|184999.4|185089.4|184999.4|185083.8|184993.8|9
1739478980000|2025-02-13 20:36:20|185090.9|185000.9|185089.3|184999.3|185090.9|185000.9|185083.8|184993.8|6
1739478990000|2025-02-13 20:36:30|185091.4|185001.4|185094.5|185004.5|185094.5|185004.5|185091.4|185001.4|2
1739479000000|2025-02-13 20:36:40|185087.4|184997.4|185087.8|184997.8|185092.7|185002.7|185087.4|184997.4|6
1739479010000|2025-02-13 20:36:50|185090.3|185000.3|185089.6|184999.6|185092.5|185002.5|185084.1|184994.1|9
1739479020000|2025-02-13 20:37:00|185087|184997|185090.4|185000.4|185090.4|185000.4|185087|184997|2
1739479030000|2025-02-13 20:37:10|185095.5|185005.5|185099|185009|185101.4|185011.4|185092.3|185002.3|9
1739479040000|2025-02-13 20:37:20|185091.3|185001.3|185098|185008|185099.5|185009.5|185091.3|185001.3|6
1739479050000|2025-02-13 20:37:30|185093|185003|185097|185007|185097|185007|185093|185003|2
1739479060000|2025-02-13 20:37:40|185094.1|185004.1|185096.4|185006.4|185101.2|185011.2|185094.1|185004.1|6
1739479070000|2025-02-13 20:37:50|185098.7|185008.7|185097.5|185007.5|185103.6|185013.6|185093.4|185003.4|7
1739479080000|2025-02-13 20:38:00|185092|185002|185089.2|184999.2|185096|185006|185084.6|184994.6|8
1739479100000|2025-02-13 20:38:20|185089.9|184999.9|185089.9|184999.9|185089.9|184999.9|185089.2|184999.2|3
1739479110000|2025-02-13 20:38:30|185094.5|185004.5|185086|184996|185094.5|185004.5|185086|184996|3
1739479120000|2025-02-13 20:38:40|185090.4|185000.4|185090|185000|185094.7|185004.7|185087.1|184997.1|5
1739479130000|2025-02-13 20:38:50|185090.6|185000.6|185087.2|184997.2|185095.2|185005.2|185067.8|184977.8|11
1739479140000|2025-02-13 20:39:00|185079.2|184989.2|185082.3|184992.3|185085.4|184995.4|185077.8|184987.8|4
1739479150000|2025-02-13 20:39:10|185082|184992|185074|184984|185082|184992|185074|184984|6
1739479160000|2025-02-13 20:39:20|185076.5|184986.5|185078.7|184988.7|185084.2|184994.2|185075.7|184985.7|7
1739479170000|2025-02-13 20:39:30|185073.1|184983.1|185069.4|184979.4|185077.2|184987.2|185069.4|184979.4|6
1739479180000|2025-02-13 20:39:40|185075|184985|185079.4|184989.4|185079.4|184989.4|185075|184985|5
1739479190000|2025-02-13 20:39:50|185075.7|184985.7|185075.5|184985.5|185078.2|184988.2|185073.4|184983.4|9
1739479200000|2025-02-13 20:40:00|185075|184985|185068.2|184978.2|185075|184985|185065.4|184975.4|5
1739479210000|2025-02-13 20:40:10|185070.6|184980.6|185077.7|184987.7|185080.3|184990.3|185070.6|184980.6|4
1739479220000|2025-02-13 20:40:20|185076.9|184986.9|185083.1|184993.1|185083.1|184993.1|185076.9|184986.9|6
1739479230000|2025-02-13 20:40:30|185085.8|184995.8|185084.6|184994.6|185085.8|184995.8|185074.8|184984.8|11
1739479240000|2025-02-13 20:40:40|185086|184996|185077.7|184987.7|185087.6|184997.6|185077.1|184987.1|9
1739479250000|2025-02-13 20:40:50|185079.3|184989.3|185086.5|184996.5|185086.5|184996.5|185074|184984|7
1739479260000|2025-02-13 20:41:00|185079.2|184989.2|185071.4|184981.4|185079.2|184989.2|185071.4|184981.4|5
1739479270000|2025-02-13 20:41:10|185066.6|184976.6|185079.2|184989.2|185079.2|184989.2|185066.4|184976.4|11
1739479280000|2025-02-13 20:41:20|185077.8|184987.8|185080.3|184990.3|185080.3|184990.3|185073.1|184983.1|5
1739479290000|2025-02-13 20:41:30|185075.2|184985.2|185076.3|184986.3|185077.5|184987.5|185074.3|184984.3|6
1739479300000|2025-02-13 20:41:40|185078.5|184988.5|185082.7|184992.7|185082.7|184992.7|185078.5|184988.5|3
1739479310000|2025-02-13 20:41:50|185084.2|184994.2|185086|184996|185089.9|184999.9|185081.4|184991.4|8
1739479320000|2025-02-13 20:42:00|185083.3|184993.3|185083.8|184993.8|185083.8|184993.8|185080.8|184990.8|3
1739479330000|2025-02-13 20:42:10|185085.9|184995.9|185087.4|184997.4|185093.3|185003.3|185084.5|184994.5|8
1739479340000|2025-02-13 20:42:20|185085.3|184995.3|185086.6|184996.6|185090.2|185000.2|185082|184992|5
1739479350000|2025-02-13 20:42:30|185084|184994|185086.4|184996.4|185086.7|184996.7|185083.7|184993.7|4
1739479360000|2025-02-13 20:42:40|185087|184997|185087.7|184997.7|185090.5|185000.5|185084.2|184994.2|9
1739479370000|2025-02-13 20:42:50|185089.9|184999.9|185080.9|184990.9|185089.9|184999.9|185079.6|184989.6|8
1739479380000|2025-02-13 20:43:00|185077.7|184987.7|185081.4|184991.4|185084|184994|185077.7|184987.7|6
1739479390000|2025-02-13 20:43:10|185089.1|184999.1|185090.6|185000.6|185090.6|185000.6|185089.1|184999.1|2
1739479400000|2025-02-13 20:43:20|185085.5|184995.5|185092.3|185002.3|185095.4|185005.4|185085.5|184995.5|7
1739479410000|2025-02-13 20:43:30|185089.3|184999.3|185091.4|185001.4|185092.8|185002.8|185089.3|184999.3|11
1739479420000|2025-02-13 20:43:40|185094.6|185004.6|185092.9|185002.9|185094.6|185004.6|185090.3|185000.3|3
1739479430000|2025-02-13 20:43:50|185094.7|185004.7|185094.7|185004.7|185094.7|185004.7|185092.9|185002.9|13
1739479440000|2025-02-13 20:44:00|185085.6|184995.6|185085.3|184995.3|185085.6|184995.6|185085.3|184995.3|2
1739479450000|2025-02-13 20:44:10|185089.3|184999.3|185085.9|184995.9|185089.7|184999.7|185084.6|184994.6|6
1739479460000|2025-02-13 20:44:20|185082.2|184992.2|185080.5|184990.5|185082.2|184992.2|185074.3|184984.3|6
1739479470000|2025-02-13 20:44:30|185076.5|184986.5|185076.5|184986.5|185076.5|184986.5|185076.5|184986.5|1
1739479480000|2025-02-13 20:44:40|185084.5|184994.5|185084.3|184994.3|185084.5|184994.5|185080.6|184990.6|3
1739479490000|2025-02-13 20:44:50|185092.9|185002.9|185092.9|185002.9|185092.9|185002.9|185092.9|185002.9|1
1739479500000|2025-02-13 20:45:00|185085|184995|185078.2|184988.2|185085|184995|185078.2|184988.2|4
1739479510000|2025-02-13 20:45:10|185084.1|184994.1|185084.1|184994.1|185084.1|184994.1|185084.1|184994.1|1
1739479520000|2025-02-13 20:45:20|185078.7|184988.7|185074.7|184984.7|185078.7|184988.7|185074.7|184984.7|2
1739479530000|2025-02-13 20:45:30|185074|184984|185072.1|184982.1|185077.7|184987.7|185072.1|184982.1|4
1739479560000|2025-02-13 20:46:00|185072.7|184982.7|185065.8|184975.8|185072.7|184982.7|185065.8|184975.8|2
1739479570000|2025-02-13 20:46:10|185071.5|184981.5|185071.5|184981.5|185071.5|184981.5|185071.5|184981.5|1
1739479600000|2025-02-13 20:46:40|185071.7|184981.7|185071.7|184981.7|185071.7|184981.7|185071.7|184981.7|1
1739479620000|2025-02-13 20:47:00|185076.2|184986.2|185086.1|184996.1|185089.6|184999.6|185076.2|184986.2|6
1739479630000|2025-02-13 20:47:10|185081.9|184991.9|185078.4|184988.4|185081.9|184991.9|185077.7|184987.7|4
1739479640000|2025-02-13 20:47:20|185083.4|184993.4|185081.5|184991.5|185083.4|184993.4|185078.9|184988.9|4
1739479650000|2025-02-13 20:47:30|185081.9|184991.9|185079.6|184989.6|185083.2|184993.2|185079.6|184989.6|3
1739479660000|2025-02-13 20:47:40|185071.8|184981.8|185071.2|184981.2|185079.1|184989.1|185067.2|184977.2|7
1739479670000|2025-02-13 20:47:50|185075.2|184985.2|185078.3|184988.3|185079|184989|185075.2|184985.2|3
1739479680000|2025-02-13 20:48:00|185071.5|184981.5|185070.8|184980.8|185071.5|184981.5|185070.8|184980.8|2
1739479690000|2025-02-13 20:48:10|185073.2|184983.2|185073.2|184983.2|185073.2|184983.2|185073.2|184983.2|1
1739479700000|2025-02-13 20:48:20|185073.3|184983.3|185071.5|184981.5|185073.8|184983.8|185069.4|184979.4|4
1739479710000|2025-02-13 20:48:30|185068.2|184978.2|185065.5|184975.5|185071|184981|185065.5|184975.5|7
1739479720000|2025-02-13 20:48:40|185068.2|184978.2|185068.2|184978.2|185068.2|184978.2|185068.2|184978.2|1
1739479730000|2025-02-13 20:48:50|185060.2|184970.2|185065.4|184975.4|185065.4|184975.4|185060.2|184970.2|2
1739479740000|2025-02-13 20:49:00|185065.3|184975.3|185065.3|184975.3|185065.3|184975.3|185065.3|184975.3|1
1739479750000|2025-02-13 20:49:10|185067.3|184977.3|185069.1|184979.1|185076.3|184986.3|185067.3|184977.3|6
1739479760000|2025-02-13 20:49:20|185066.6|184976.6|185068.9|184978.9|185070.2|184980.2|185062.1|184972.1|8
1739479770000|2025-02-13 20:49:30|185066.4|184976.4|185068.6|184978.6|185071.9|184981.9|185066.2|184976.2|10
1739479780000|2025-02-13 20:49:40|185070.7|184980.7|185073.5|184983.5|185073.5|184983.5|185069.4|184979.4|3
1739479790000|2025-02-13 20:49:50|185076.5|184986.5|185071.6|184981.6|185076.5|184986.5|185068.8|184978.8|11
1739479800000|2025-02-13 20:50:00|185071.3|184981.3|185002.5|184912.5|185071.3|184981.3|184996.5|184906.5|23
1739479810000|2025-02-13 20:50:10|185004.6|184914.6|185017.3|184927.3|185017.3|184927.3|185004.6|184914.6|8
1739479820000|2025-02-13 20:50:20|185019.5|184929.5|185020.8|184930.8|185027.1|184937.1|185017.2|184927.2|12
1739479830000|2025-02-13 20:50:30|185020|184930|185016.1|184926.1|185022.5|184932.5|185016.1|184926.1|6
1739479840000|2025-02-13 20:50:40|185017.5|184927.5|185018.8|184928.8|185020.5|184930.5|185012.3|184922.3|7
1739479850000|2025-02-13 20:50:50|185020.3|184930.3|185018.3|184928.3|185020.3|184930.3|185018.3|184928.3|3
1739479860000|2025-02-13 20:51:00|185019.4|184929.4|185003|184913|185019.4|184929.4|184998.8|184908.8|11
1739479870000|2025-02-13 20:51:10|185000.5|184910.5|185005.5|184915.5|185012.1|184922.1|184995.8|184905.8|12
1739479880000|2025-02-13 20:51:20|184999.1|184909.1|184986.5|184896.5|185006.6|184916.6|184986.5|184896.5|10
1739479890000|2025-02-13 20:51:30|184988.8|184898.8|184989.8|184899.8|184992.4|184902.4|184984.9|184894.9|13
1739479900000|2025-02-13 20:51:40|184985.8|184895.8|184978|184888|184985.8|184895.8|184972.8|184882.8|8
1739479910000|2025-02-13 20:51:50|184976|184886|184979.8|184889.8|184981.9|184891.9|184970.1|184880.1|7
1739479920000|2025-02-13 20:52:00|184976.3|184886.3|184966.8|184876.8|184976.3|184886.3|184962.9|184872.9|12
1739479930000|2025-02-13 20:52:10|184970.3|184880.3|184981.6|184891.6|184983.2|184893.2|184970.3|184880.3|7
1739479940000|2025-02-13 20:52:20|184986.3|184896.3|184982.2|184892.2|184986.3|184896.3|184982.2|184892.2|4
1739479950000|2025-02-13 20:52:30|184979.2|184889.2|184975.5|184885.5|184979.2|184889.2|184972.3|184882.3|5
1739479960000|2025-02-13 20:52:40|184973.6|184883.6|184991.6|184901.6|184995.8|184905.8|184973.6|184883.6|12
1739479970000|2025-02-13 20:52:50|184987.8|184897.8|184990.6|184900.6|184992.2|184902.2|184981.9|184891.9|7
1739479980000|2025-02-13 20:53:00|184988.6|184898.6|184989.1|184899.1|184992.6|184902.6|184981.3|184891.3|6
1739479990000|2025-02-13 20:53:10|184981.4|184891.4|184967.5|184877.5|184981.4|184891.4|184967.5|184877.5|3
1739480000000|2025-02-13 20:53:20|184960.7|184870.7|184962.9|184872.9|184973.8|184883.8|184957.1|184867.1|8
1739480010000|2025-02-13 20:53:30|184956|184866|184944|184854|184956|184866|184944|184854|3
1739480020000|2025-02-13 20:53:40|184950.6|184860.6|184943.9|184853.9|184950.6|184860.6|184936.9|184846.9|4
1739480030000|2025-02-13 20:53:50|184951.6|184861.6|184959.3|184869.3|184965.1|184875.1|184950.9|184860.9|4
1739480040000|2025-02-13 20:54:00|184952.4|184862.4|184945|184855|184963.7|184873.7|184938.2|184848.2|7
1739480050000|2025-02-13 20:54:10|184937.7|184847.7|184945.9|184855.9|184945.9|184855.9|184937.7|184847.7|2
1739480070000|2025-02-13 20:54:30|184938.9|184848.9|184945|184855|184945|184855|184938.9|184848.9|2
1739480080000|2025-02-13 20:54:40|184939.1|184849.1|184842.5|184752.5|184939.6|184849.6|184842.5|184752.5|8
1739480090000|2025-02-13 20:54:50|184851.4|184761.4|184863.5|184773.5|184863.5|184773.5|184851.4|184761.4|2
1739480100000|2025-02-13 20:55:00|184865.6|184775.6|184869.2|184779.2|184872.5|184782.5|184865.6|184775.6|7
1739480110000|2025-02-13 20:55:10|184867.5|184777.5|184857.1|184767.1|184872.1|184782.1|184857.1|184767.1|12
1739480120000|2025-02-13 20:55:20|184861.2|184771.2|184853|184763|184861.2|184771.2|184847.6|184757.6|17
1739480130000|2025-02-13 20:55:30|184855.7|184765.7|184850.1|184760.1|184856.5|184766.5|184850.1|184760.1|16
1739480140000|2025-02-13 20:55:40|184852.4|184762.4|184850.4|184760.4|184852.4|184762.4|184850.4|184760.4|2
1739480150000|2025-02-13 20:55:50|184854.5|184764.5|184862.5|184772.5|184862.5|184772.5|184854.5|184764.5|8
1739480160000|2025-02-13 20:56:00|184860.5|184770.5|184853.5|184763.5|184860.5|184770.5|184853.5|184763.5|7
1739480170000|2025-02-13 20:56:10|184855.7|184765.7|184860.8|184770.8|184860.8|184770.8|184855.7|184765.7|3
1739480180000|2025-02-13 20:56:20|184857.9|184767.9|184868.8|184778.8|184868.8|184778.8|184854.2|184764.2|14
1739480190000|2025-02-13 20:56:30|184871.1|184781.1|184870.3|184780.3|184880.3|184790.3|184869.3|184779.3|13
1739480200000|2025-02-13 20:56:40|184871.4|184781.4|184891.3|184801.3|184891.7|184801.7|184868.9|184778.9|10
1739480210000|2025-02-13 20:56:50|184892.4|184802.4|184922.8|184832.8|184922.8|184832.8|184891.3|184801.3|8
1739480220000|2025-02-13 20:57:00|184920.6|184830.6|184919.4|184829.4|184920.6|184830.6|184918.4|184828.4|3
1739480230000|2025-02-13 20:57:10|184922.7|184832.7|184920.1|184830.1|184922.7|184832.7|184920.1|184830.1|2
1739480240000|2025-02-13 20:57:20|184923.5|184833.5|184934.8|184844.8|184943.8|184853.8|184923.5|184833.5|12
1739480250000|2025-02-13 20:57:30|184936.1|184846.1|184938.8|184848.8|184939.2|184849.2|184936.1|184846.1|5
1739480260000|2025-02-13 20:57:40|184936.8|184846.8|184920.2|184830.2|184938.8|184848.8|184920.2|184830.2|7
1739480270000|2025-02-13 20:57:50|184918.6|184828.6|184919.2|184829.2|184919.2|184829.2|184918.6|184828.6|2
1739480280000|2025-02-13 20:58:00|184918.2|184828.2|184920.3|184830.3|184920.3|184830.3|184918.2|184828.2|2
1739480290000|2025-02-13 20:58:10|184918.2|184828.2|184918.8|184828.8|184920.4|184830.4|184918.2|184828.2|4
1739480300000|2025-02-13 20:58:20|184920.2|184830.2|184927.5|184837.5|184937.4|184847.4|184920.2|184830.2|11
1739480310000|2025-02-13 20:58:30|184924.8|184834.8|184928.3|184838.3|184936.6|184846.6|184920.1|184830.1|15
1739480320000|2025-02-13 20:58:40|184932.1|184842.1|184928.3|184838.3|184936.6|184846.6|184928|184838|18
1739480330000|2025-02-13 20:58:50|184929.4|184839.4|184940.3|184850.3|184942.7|184852.7|184929.4|184839.4|11
1739480340000|2025-02-13 20:59:00|184938.7|184848.7|184947.8|184857.8|184951|184861|184938.7|184848.7|8
1739480350000|2025-02-13 20:59:10|184946.2|184856.2|184944.8|184854.8|184947.9|184857.9|184944.8|184854.8|9
1739480360000|2025-02-13 20:59:20|184944.4|184854.4|184925.1|184835.1|184944.4|184854.4|184925.1|184835.1|7
1739480370000|2025-02-13 20:59:30|184932.7|184842.7|184934.1|184844.1|184934.1|184844.1|184926.4|184836.4|4
1739480380000|2025-02-13 20:59:40|184926.1|184836.1|184922.2|184832.2|184933|184843|184922.2|184832.2|3
1739480390000|2025-02-13 20:59:50|184928.5|184838.5|184924.8|184834.8|184936.9|184846.9|184920.4|184830.4|8
1739480400000|2025-02-13 21:00:00|184931.1|184841.1|184925.8|184835.8|184934.4|184844.4|184924.3|184834.3|5
1739480410000|2025-02-13 21:00:10|184930.6|184840.6|184935.8|184845.8|184938.7|184848.7|184928.8|184838.8|9
1739480420000|2025-02-13 21:00:20|184938|184848|184940.2|184850.2|184941|184851|184935.7|184845.7|13
1739480430000|2025-02-13 21:00:30|184936.5|184846.5|184939.8|184849.8|184939.8|184849.8|184932.1|184842.1|5
1739480440000|2025-02-13 21:00:40|184936|184846|184928.7|184838.7|184936|184846|184928.7|184838.7|3
1739480460000|2025-02-13 21:01:00|184925.1|184835.1|184936.5|184846.5|184936.5|184846.5|184925.1|184835.1|7
1739480470000|2025-02-13 21:01:10|184934.8|184844.8|184932.3|184842.3|184934.8|184844.8|184932.3|184842.3|3
1739480480000|2025-02-13 21:01:20|184933.4|184843.4|184940.6|184850.6|184940.6|184850.6|184933.4|184843.4|4
1739480490000|2025-02-13 21:01:30|184939.2|184849.2|184939.9|184849.9|184939.9|184849.9|184937.7|184847.7|3
1739480500000|2025-02-13 21:01:40|184940.5|184850.5|184943.5|184853.5|184943.5|184853.5|184937.4|184847.4|10
1739480510000|2025-02-13 21:01:50|184946.1|184856.1|184955.3|184865.3|184955.3|184865.3|184946.1|184856.1|9
1739480520000|2025-02-13 21:02:00|184959|184869|184959|184869|184959|184869|184959|184869|1
1739480540000|2025-02-13 21:02:20|184960.2|184870.2|184969.4|184879.4|184969.4|184879.4|184960.2|184870.2|3
1739480550000|2025-02-13 21:02:30|184968|184878|184967.1|184877.1|184968|184878|184967.1|184877.1|2
1739480560000|2025-02-13 21:02:40|184965.8|184875.8|184962.4|184872.4|184966.5|184876.5|184962.4|184872.4|3
1739480570000|2025-02-13 21:02:50|184965.6|184875.6|184979.6|184889.6|184980.3|184890.3|184965.6|184875.6|7
1739480580000|2025-02-13 21:03:00|184970.5|184880.5|184977.2|184887.2|184977.2|184887.2|184970.5|184880.5|4
1739480590000|2025-02-13 21:03:10|184974.3|184884.3|184975.6|184885.6|184975.6|184885.6|184965.8|184875.8|6
1739480600000|2025-02-13 21:03:20|184977|184887|184980.5|184890.5|184980.5|184890.5|184977|184887|2
1739480610000|2025-02-13 21:03:30|184981.5|184891.5|184982.5|184892.5|184982.5|184892.5|184981.5|184891.5|2
1739480620000|2025-02-13 21:03:40|184981.5|184891.5|184982.8|184892.8|184982.8|184892.8|184981.5|184891.5|2
1739480630000|2025-02-13 21:03:50|184981.6|184891.6|184972.2|184882.2|184981.6|184891.6|184962.2|184872.2|8
1739480640000|2025-02-13 21:04:00|184976.8|184886.8|184976.6|184886.6|184976.8|184886.8|184971.7|184881.7|4
1739480650000|2025-02-13 21:04:10|184975.6|184885.6|184975.6|184885.6|184975.6|184885.6|184975.6|184885.6|1
1739480660000|2025-02-13 21:04:20|184975.9|184885.9|184981.7|184891.7|184981.7|184891.7|184975.9|184885.9|3
1739480670000|2025-02-13 21:04:30|184984.4|184894.4|184983.9|184893.9|184987.6|184897.6|184983.9|184893.9|6
1739480690000|2025-02-13 21:04:50|184986|184896|184982.3|184892.3|184986|184896|184982.3|184892.3|2
1739480700000|2025-02-13 21:05:00|184974.8|184884.8|184983.8|184893.8|184983.8|184893.8|184972.6|184882.6|6
1739480710000|2025-02-13 21:05:10|184982.8|184892.8|184982.8|184892.8|184982.8|184892.8|184982.8|184892.8|1
1739480720000|2025-02-13 21:05:20|184982.9|184892.9|184984|184894|184984|184894|184982.9|184892.9|2
1739480730000|2025-02-13 21:05:30|184982.6|184892.6|184984.3|184894.3|184984.3|184894.3|184982.6|184892.6|2
1739480740000|2025-02-13 21:05:40|184982.5|184892.5|184979.9|184889.9|184982.5|184892.5|184979.4|184889.4|3
1739480750000|2025-02-13 21:05:50|184959.5|184869.5|184967.4|184877.4|184974.7|184884.7|184959.5|184869.5|3
1739480760000|2025-02-13 21:06:00|184965.4|184875.4|184965.9|184875.9|184970.1|184880.1|184965.4|184875.4|3
1739480770000|2025-02-13 21:06:10|184962.5|184872.5|184967.8|184877.8|184970.2|184880.2|184962.5|184872.5|7
1739480780000|2025-02-13 21:06:20|184965.2|184875.2|184967.3|184877.3|184974.2|184884.2|184962.6|184872.6|9
1739480790000|2025-02-13 21:06:30|184968|184878|184970.6|184880.6|184970.6|184880.6|184968|184878|2
1739480800000|2025-02-13 21:06:40|184974.6|184884.6|184977.5|184887.5|184977.5|184887.5|184974.6|184884.6|2
1739480810000|2025-02-13 21:06:50|184975.3|184885.3|184981.9|184891.9|184984.2|184894.2|184975.3|184885.3|7
1739480820000|2025-02-13 21:07:00|184979.1|184889.1|184977|184887|184980.4|184890.4|184973|184883|8
1739480830000|2025-02-13 21:07:10|184977.8|184887.8|184978.8|184888.8|184978.8|184888.8|184975.7|184885.7|3
1739480840000|2025-02-13 21:07:20|184979.5|184889.5|184979.5|184889.5|184979.5|184889.5|184979.5|184889.5|1
1739480850000|2025-02-13 21:07:30|184976.7|184886.7|184978.2|184888.2|184980.6|184890.6|184976.7|184886.7|5
1739480860000|2025-02-13 21:07:40|184975.7|184885.7|184975.7|184885.7|184975.7|184885.7|184975.7|184885.7|1
1739480870000|2025-02-13 21:07:50|184973.5|184883.5|184971.9|184881.9|184973.5|184883.5|184967.6|184877.6|3
1739480900000|2025-02-13 21:08:20|184969.4|184879.4|184965.3|184875.3|184975.8|184885.8|184956.8|184866.8|10
1739480910000|2025-02-13 21:08:30|184967.9|184877.9|184965.9|184875.9|184967.9|184877.9|184965.9|184875.9|2
1739480920000|2025-02-13 21:08:40|184963.7|184873.7|184969.1|184879.1|184969.1|184879.1|184963.7|184873.7|2
1739480940000|2025-02-13 21:09:00|184964.2|184874.2|184966.5|184876.5|184966.5|184876.5|184956.8|184866.8|8
1739480950000|2025-02-13 21:09:10|184968.8|184878.8|185010.4|184920.4|185010.4|184920.4|184968.8|184878.8|4
1739480980000|2025-02-13 21:09:40|185012.3|184922.3|185014.4|184924.4|185014.4|184924.4|185012.2|184922.2|4
1739480990000|2025-02-13 21:09:50|185011.5|184921.5|185008.9|184918.9|185011.5|184921.5|185008.9|184918.9|2
1739481000000|2025-02-13 21:10:00|185009|184919|185011.1|184921.1|185011.1|184921.1|185009|184919|2
1739481010000|2025-02-13 21:10:10|185013.5|184923.5|185013.5|184923.5|185013.5|184923.5|185013.5|184923.5|1
1739481020000|2025-02-13 21:10:20|185015.7|184925.7|185030.1|184940.1|185034.4|184944.4|185015.7|184925.7|5
1739481030000|2025-02-13 21:10:30|185026.7|184936.7|185026.7|184936.7|185026.7|184936.7|185026.7|184936.7|1
1739481040000|2025-02-13 21:10:40|185024.2|184934.2|185014.7|184924.7|185024.2|184934.2|185014.7|184924.7|2
1739481050000|2025-02-13 21:10:50|185017|184927|185019.6|184929.6|185019.6|184929.6|185017|184927|2
1739481060000|2025-02-13 21:11:00|185017.5|184927.5|185010.4|184920.4|185017.5|184927.5|185010.4|184920.4|3
1739481070000|2025-02-13 21:11:10|185012.7|184922.7|185012.7|184922.7|185012.7|184922.7|185012.7|184922.7|1
1739481090000|2025-02-13 21:11:30|185010.1|184920.1|185010.1|184920.1|185010.1|184920.1|185010.1|184920.1|1
1739481100000|2025-02-13 21:11:40|185012.1|184922.1|185012.1|184922.1|185012.1|184922.1|185012.1|184922.1|1
1739481110000|2025-02-13 21:11:50|185009.6|184919.6|185009.6|184919.6|185009.6|184919.6|185009.6|184919.6|1
1739481120000|2025-02-13 21:12:00|185013|184923|185009.7|184919.7|185013|184923|185009.7|184919.7|2
1739481130000|2025-02-13 21:12:10|185013.3|184923.3|185013.3|184923.3|185013.3|184923.3|185013.3|184923.3|1
1739481140000|2025-02-13 21:12:20|185011|184921|185011|184921|185011|184921|185011|184921|1
1739481150000|2025-02-13 21:12:30|185013.6|184923.6|185004|184914|185013.6|184923.6|185004|184914|2
1739481160000|2025-02-13 21:12:40|185005.4|184915.4|185004.3|184914.3|185005.4|184915.4|185004.3|184914.3|2
1739481170000|2025-02-13 21:12:50|185005.4|184915.4|185004.4|184914.4|185005.4|184915.4|185004.4|184914.4|2
1739481180000|2025-02-13 21:13:00|185006.1|184916.1|185027.6|184937.6|185027.6|184937.6|185006.1|184916.1|7
1739481190000|2025-02-13 21:13:10|185024.7|184934.7|185019.3|184929.3|185024.7|184934.7|185019.3|184929.3|3
1739481200000|2025-02-13 21:13:20|185017.3|184927.3|185014.4|184924.4|185017.3|184927.3|185014.4|184924.4|2
1739481220000|2025-02-13 21:13:40|185015.8|184925.8|185018.6|184928.6|185018.6|184928.6|185015.8|184925.8|2
1739481240000|2025-02-13 21:14:00|185018.1|184928.1|185013.8|184923.8|185018.1|184928.1|185013.8|184923.8|2
1739481260000|2025-02-13 21:14:20|185013.9|184923.9|185013.9|184923.9|185013.9|184923.9|185010.1|184920.1|3
1739481290000|2025-02-13 21:14:50|185011.2|184921.2|185011.2|184921.2|185011.2|184921.2|185011.2|184921.2|1
1739481300000|2025-02-13 21:15:00|185013.3|184923.3|185014.1|184924.1|185014.1|184924.1|185011.2|184921.2|3
1739481310000|2025-02-13 21:15:10|185016.4|184926.4|185017.9|184927.9|185017.9|184927.9|185016.4|184926.4|2
1739481320000|2025-02-13 21:15:20|185016.9|184926.9|185013|184923|185016.9|184926.9|185013|184923|2
1739481350000|2025-02-13 21:15:50|185018.2|184928.2|185019.4|184929.4|185019.4|184929.4|185018.2|184928.2|2
1739481380000|2025-02-13 21:16:20|185018.6|184928.6|185018.6|184928.6|185018.6|184928.6|185018.6|184928.6|1
1739481390000|2025-02-13 21:16:30|185015.4|184925.4|185013.2|184923.2|185020|184930|185013.2|184923.2|3
1739481400000|2025-02-13 21:16:40|185013.3|184923.3|185013.3|184923.3|185013.3|184923.3|185013.3|184923.3|1
1739481420000|2025-02-13 21:17:00|185012|184922|185012|184922|185012|184922|185012|184922|1
1739481430000|2025-02-13 21:17:10|185010.7|184920.7|185010.7|184920.7|185010.7|184920.7|185010.7|184920.7|1
1739481440000|2025-02-13 21:17:20|185012.7|184922.7|185012.6|184922.6|185012.7|184922.7|185012.6|184922.6|2
1739481450000|2025-02-13 21:17:30|185037.3|184947.3|185036.9|184946.9|185038.5|184948.5|185036.9|184946.9|3
1739481460000|2025-02-13 21:17:40|185035.9|184945.9|185035|184945|185035.9|184945.9|185035|184945|2
1739481470000|2025-02-13 21:17:50|185037|184947|185037|184947|185037|184947|185037|184947|1
1739481510000|2025-02-13 21:18:30|185034.7|184944.7|185037.8|184947.8|185037.8|184947.8|185034.7|184944.7|2
1739481630000|2025-02-13 21:20:30|185037.7|184947.7|185037.8|184947.8|185037.8|184947.8|185037.7|184947.7|2
1739481690000|2025-02-13 21:21:30|185037.7|184947.7|185037.7|184947.7|185037.7|184947.7|185037.7|184947.7|1
1739481740000|2025-02-13 21:22:20|185034.8|184944.8|185034.8|184944.8|185034.8|184944.8|185034.8|184944.8|1
1739481900000|2025-02-13 21:25:00|185036.7|184946.7|185036.7|184946.7|185036.7|184946.7|185036.7|184946.7|1
1739482000000|2025-02-13 21:26:40|185047.1|184957.1|184950|184860|185047.1|184957.1|184919|184829|5
1739482010000|2025-02-13 21:26:50|184947.8|184857.8|184942.6|184852.6|184947.8|184857.8|184942.6|184852.6|3
1739482020000|2025-02-13 21:27:00|184942.5|184852.5|184942.5|184852.5|184942.5|184852.5|184942.5|184852.5|1
1739482040000|2025-02-13 21:27:20|184939.9|184849.9|184939.9|184849.9|184939.9|184849.9|184939.9|184849.9|1
1739482090000|2025-02-13 21:28:10|184938|184848|184930.9|184840.9|184938|184848|184930.9|184840.9|3
1739482100000|2025-02-13 21:28:20|184931|184841|184935.5|184845.5|184935.5|184845.5|184931|184841|4
1739482120000|2025-02-13 21:28:40|184937.7|184847.7|184936.3|184846.3|184938|184848|184936.3|184846.3|3
1739482130000|2025-02-13 21:28:50|184939.1|184849.1|184939.1|184849.1|184939.1|184849.1|184939.1|184849.1|1
1739482150000|2025-02-13 21:29:10|184936.2|184846.2|184930.9|184840.9|184936.2|184846.2|184930.8|184840.8|3
1739482160000|2025-02-13 21:29:20|184928|184838|184931|184841|184931|184841|184928|184838|2
1739482170000|2025-02-13 21:29:30|184931.4|184841.4|184936.8|184846.8|184936.8|184846.8|184931.4|184841.4|2
1739482180000|2025-02-13 21:29:40|184938.8|184848.8|184941.2|184851.2|184941.2|184851.2|184938.8|184848.8|2
1739482190000|2025-02-13 21:29:50|184938.1|184848.1|184938.1|184848.1|184938.1|184848.1|184938.1|184848.1|1
1739482200000|2025-02-13 21:30:00|184938.3|184848.3|184925.5|184835.5|184945.6|184855.6|184925.5|184835.5|5
1739482210000|2025-02-13 21:30:10|184933.9|184843.9|184933.9|184843.9|184933.9|184843.9|184933.9|184843.9|1
1739482240000|2025-02-13 21:30:40|184951.2|184821.2|184944.9|184814.9|184951.2|184821.2|184944.9|184814.9|2
1739482260000|2025-02-13 21:31:00|184954.4|184824.4|184963.8|184833.8|184963.8|184833.8|184954.4|184824.4|2
1739482270000|2025-02-13 21:31:10|184954.3|184824.3|184955.2|184825.2|184963.9|184833.9|184954.3|184824.3|3
1739482310000|2025-02-13 21:31:50|184955.3|184825.3|184955.3|184825.3|184955.3|184825.3|184955.3|184825.3|1
1739482320000|2025-02-13 21:32:00|184955.2|184825.2|184955.2|184825.2|184955.2|184825.2|184955.2|184825.2|1
1739482330000|2025-02-13 21:32:10|184955.3|184825.3|184961|184831|184961|184831|184955.3|184825.3|2
1739482360000|2025-02-13 21:32:40|184962.7|184832.7|184955.2|184825.2|184962.7|184832.7|184952.6|184822.6|8
1739482370000|2025-02-13 21:32:50|184955.1|184825.1|184952.4|184822.4|184955.6|184825.6|184952.4|184822.4|4
1739482390000|2025-02-13 21:33:10|184943.7|184813.7|184943.7|184813.7|184943.7|184813.7|184943.7|184813.7|1
1739482410000|2025-02-13 21:33:30|184953.4|184823.4|184953.4|184823.4|184953.4|184823.4|184953.4|184823.4|1
1739482450000|2025-02-13 21:34:10|184953.3|184823.3|184953.3|184823.3|184953.3|184823.3|184953.3|184823.3|1
1739482460000|2025-02-13 21:34:20|184953|184823|184944.5|184814.5|184953|184823|184944.5|184814.5|2
1739482480000|2025-02-13 21:34:40|184955.9|184825.9|184947.3|184817.3|184955.9|184825.9|184947.3|184817.3|2
1739482520000|2025-02-13 21:35:20|184950.7|184820.7|184938|184808|184950.7|184820.7|184938|184808|3
1739482540000|2025-02-13 21:35:40|184948.2|184818.2|184948.2|184818.2|184948.2|184818.2|184948.2|184818.2|1
1739482570000|2025-02-13 21:36:10|184943.5|184813.5|184948.7|184818.7|184948.7|184818.7|184943.5|184813.5|2
1739482580000|2025-02-13 21:36:20|184945.6|184815.6|184944.5|184814.5|184945.6|184815.6|184944.5|184814.5|2
1739482590000|2025-02-13 21:36:30|184948.8|184818.8|184944.7|184814.7|184948.8|184818.8|184944.7|184814.7|2
1739482630000|2025-02-13 21:37:10|184935.5|184805.5|184935.5|184805.5|184935.5|184805.5|184935.5|184805.5|1
1739482670000|2025-02-13 21:37:50|184943.4|184813.4|184943.4|184813.4|184943.4|184813.4|184943.4|184813.4|1
1739482680000|2025-02-13 21:38:00|184947.2|184817.2|184938.5|184808.5|184947.2|184817.2|184938.5|184808.5|2
1739482690000|2025-02-13 21:38:10|184950.4|184820.4|184941.3|184811.3|184950.4|184820.4|184941.3|184811.3|2
1739482730000|2025-02-13 21:38:50|184944.1|184814.1|184944.1|184814.1|184944.1|184814.1|184944.1|184814.1|1
1739482740000|2025-02-13 21:39:00|184942.6|184812.6|184942.6|184812.6|184942.6|184812.6|184942.6|184812.6|1
1739482750000|2025-02-13 21:39:10|184938.1|184808.1|184938.1|184808.1|184938.1|184808.1|184938.1|184808.1|1
1739482770000|2025-02-13 21:39:30|184928.5|184798.5|184938|184808|184938|184808|184928.5|184798.5|2
1739482780000|2025-02-13 21:39:40|184948.7|184818.7|184948.7|184818.7|184948.7|184818.7|184948.7|184818.7|1
1739482800000|2025-02-13 21:40:00|184915.2|184785.2|184933.9|184803.9|184933.9|184803.9|184915.2|184785.2|3
1739482830000|2025-02-13 21:40:30|184942.4|184812.4|184942.4|184812.4|184942.4|184812.4|184942.4|184812.4|1
1739482840000|2025-02-13 21:40:40|184932.4|184802.4|184932.4|184802.4|184932.4|184802.4|184932.4|184802.4|1
1739482850000|2025-02-13 21:40:50|184923.8|184793.8|184923.8|184793.8|184923.8|184793.8|184923.8|184793.8|1
1739482860000|2025-02-13 21:41:00|184932.5|184802.5|184932.5|184802.5|184932.5|184802.5|184932.5|184802.5|1
1739482890000|2025-02-13 21:41:30|184941.3|184811.3|184932.1|184802.1|184941.3|184811.3|184932.1|184802.1|2
1739482900000|2025-02-13 21:41:40|184922.4|184792.4|184940.1|184810.1|184940.1|184810.1|184904.7|184774.7|6
1739482910000|2025-02-13 21:41:50|184931.7|184801.7|184931.7|184801.7|184931.7|184801.7|184931.7|184801.7|1
1739482920000|2025-02-13 21:42:00|184941.7|184811.7|184944.4|184814.4|184954.9|184824.9|184924.3|184794.3|19
1739482930000|2025-02-13 21:42:10|184935.8|184805.8|184937.8|184807.8|184955.2|184825.2|184934.5|184804.5|24
1739482940000|2025-02-13 21:42:20|184949.5|184819.5|184934.9|184804.9|184952.5|184822.5|184934.3|184804.3|20
1739482950000|2025-02-13 21:42:30|184946.6|184816.6|184944.5|184814.5|184948.4|184818.4|184933.6|184803.6|26
1739482960000|2025-02-13 21:42:40|184934.5|184804.5|184943.2|184813.2|184954.1|184824.1|184932.4|184802.4|27
1739482970000|2025-02-13 21:42:50|184944.6|184814.6|184943.2|184813.2|184953.2|184823.2|184933.3|184803.3|29
1739482980000|2025-02-13 21:43:00|184944.9|184814.9|184929.7|184799.7|184948.1|184818.1|184928.7|184798.7|22
1739482990000|2025-02-13 21:43:10|184939.8|184809.8|184929.5|184799.5|184942.3|184812.3|184928.6|184798.6|27
1739483000000|2025-02-13 21:43:20|184939.1|184809.1|184945.7|184815.7|184945.7|184815.7|184928.1|184798.1|24
1739483010000|2025-02-13 21:43:30|184945.3|184815.3|184944.4|184814.4|184952.6|184822.6|184933.5|184803.5|20
1739483020000|2025-02-13 21:43:40|184932.4|184802.4|184941.7|184811.7|184953.1|184823.1|184930.7|184800.7|24
1739483030000|2025-02-13 21:43:50|184951|184821|184942.3|184812.3|184951|184821|184928.7|184798.7|28
1739483040000|2025-02-13 21:44:00|184941.8|184811.8|184938.2|184808.2|184941.8|184811.8|184926|184796|27
1739483050000|2025-02-13 21:44:10|184939.1|184809.1|184939.4|184809.4|184939.4|184809.4|184928.1|184798.1|24
1739483060000|2025-02-13 21:44:20|184947.9|184817.9|184969.3|184839.3|184969.3|184839.3|184928.8|184798.8|22
1739483070000|2025-02-13 21:44:30|184956.9|184826.9|184955.1|184825.1|184984.2|184854.2|184936.1|184806.1|25
1739483080000|2025-02-13 21:44:40|184942.7|184812.7|184933|184803|184959.6|184829.6|184931.4|184801.4|28
1739483090000|2025-02-13 21:44:50|184943.3|184813.3|184943.5|184813.5|184956.7|184826.7|184930.2|184800.2|29
1739483100000|2025-02-13 21:45:00|184931.7|184801.7|184938.7|184808.7|184965.2|184835.2|184930.3|184800.3|28
1739483110000|2025-02-13 21:45:10|184956|184826|184937.8|184807.8|184960.1|184830.1|184937.3|184807.3|11
1739483120000|2025-02-13 21:45:20|185003.9|184873.9|185003.9|184873.9|185003.9|184873.9|185003.9|184873.9|1
1739483160000|2025-02-13 21:46:00|185051.4|184847.5|185048.8|184847.8|185051.6|184886.4|185015.3|184845.7|6
1739483170000|2025-02-13 21:46:10|185051.3|184847.2|185007.7|184877.7|185051.3|184877.7|185007.7|184847.2|3
1739483210000|2025-02-13 21:46:50|185057.4|184849.7|185053.8|184849.2|185057.4|184849.7|185053.8|184849.2|2
1739483220000|2025-02-13 21:47:00|185053.6|184846.9|185053.6|184846.9|185053.6|184846.9|185053.6|184846.9|1
1739483230000|2025-02-13 21:47:10|185010.6|184880.6|185010.6|184880.6|185010.6|184880.6|185010.6|184880.6|1
1739483260000|2025-02-13 21:47:40|185018.1|184888.1|185018.1|184888.1|185018.1|184888.1|185018.1|184888.1|1
1739483270000|2025-02-13 21:47:50|185060.4|184848.5|185060.4|184848.5|185060.4|184848.5|185060.4|184848.5|1
1739483280000|2025-02-13 21:48:00|185014.5|184884.5|185014.5|184884.5|185014.5|184884.5|185014.5|184884.5|1
1739483330000|2025-02-13 21:48:50|185060.3|184838.2|185060.3|184838.2|185060.3|184838.2|185060.3|184838.2|1
1739483340000|2025-02-13 21:49:00|185077.6|184821.4|184971|184841|185077.6|184881.6|184971|184821.4|8
1739483350000|2025-02-13 21:49:10|184969.3|184839.3|184921.5|184791.5|185044.7|184914.7|184921.5|184791.5|15
1739483360000|2025-02-13 21:49:20|184993.3|184863.3|184949.8|184819.8|184993.3|184863.3|184932.4|184802.4|16
1739483370000|2025-02-13 21:49:30|184934.3|184804.3|184927.6|184797.6|184966.1|184836.1|184927.2|184797.2|25
1739483380000|2025-02-13 21:49:40|184931|184801|184931.2|184801.2|184931.2|184801.2|184917.6|184787.6|3
1739483390000|2025-02-13 21:49:50|184947.1|184817.1|184931.8|184801.8|184947.1|184817.1|184930|184800|22
1739483400000|2025-02-13 21:50:00|184908|184778|184987.8|184857.8|185017.7|184887.7|184908|184778|32
1739483410000|2025-02-13 21:50:10|184996|184866|185063.5|184933.5|185063.5|184933.5|184985.4|184855.4|32
1739483420000|2025-02-13 21:50:20|185059|184929|185059.7|184929.7|185059.9|184929.9|185058.9|184928.9|5
1739483430000|2025-02-13 21:50:30|185058.6|184928.6|185060.8|184930.8|185060.8|184930.8|185058.6|184928.6|4
1739483440000|2025-02-13 21:50:40|185060.7|184930.7|185061.1|184931.1|185061.1|184931.1|185060.7|184930.7|2
1739483480000|2025-02-13 21:51:20|185061.2|184931.2|185061.2|184931.2|185061.2|184931.2|185061.2|184931.2|1
1739483500000|2025-02-13 21:51:40|185061.3|184931.3|185061.3|184931.3|185061.3|184931.3|185061.3|184931.3|1
1739483510000|2025-02-13 21:51:50|185061.2|184931.2|185061.2|184931.2|185061.2|184931.2|185061.2|184931.2|1
1739483550000|2025-02-13 21:52:30|185060.4|184930.4|185059.9|184929.9|185061.2|184931.2|185059.9|184929.9|3
1739483560000|2025-02-13 21:52:40|185060.2|184930.2|185060.2|184930.2|185060.2|184930.2|185060.2|184930.2|1
1739483580000|2025-02-13 21:53:00|185056.7|184926.7|185050.1|184920.1|185056.7|184926.7|185050.1|184920.1|3
1739483590000|2025-02-13 21:53:10|185056.3|184926.3|185056.3|184926.3|185056.3|184926.3|185056.3|184926.3|1
1739483600000|2025-02-13 21:53:20|185055.1|184925.1|185055.1|184925.1|185055.1|184925.1|185055.1|184925.1|1
1739483610000|2025-02-13 21:53:30|185066.9|184936.9|185087.6|184957.6|185087.6|184957.6|185055.2|184925.2|8
1739483620000|2025-02-13 21:53:40|185088.8|184958.8|185101.6|184971.6|185101.6|184971.6|185088.8|184958.8|4
1739483630000|2025-02-13 21:53:50|185102.8|184972.8|185103.9|184973.9|185105.4|184975.4|185102.4|184972.4|13
1739483640000|2025-02-13 21:54:00|185102|184972|185102|184972|185102|184972|185102|184972|1
1739483670000|2025-02-13 21:54:30|185101.7|184971.7|185102.5|184972.5|185103.8|184973.8|185101.7|184971.7|3
1739483690000|2025-02-13 21:54:50|185098.4|184968.4|185050|184920|185098.4|184968.4|184976|184846|9
1739483700000|2025-02-13 21:55:00|185031.9|184901.9|185031.9|184901.9|185031.9|184901.9|185031.9|184901.9|1
1739483730000|2025-02-13 21:55:30|185104.8|184891.8|185104.3|184892.5|185104.8|184892.5|185100.9|184888.4|11
1739483740000|2025-02-13 21:55:40|185100.8|184889.2|185103.9|184893.2|185106.3|184895.1|185100.5|184889.2|14
1739483750000|2025-02-13 21:55:50|185100.4|184889.9|185041.4|184911.4|185105.8|184911.4|185041.4|184889.8|12
1739483770000|2025-02-13 21:56:10|185040.7|184910.7|184992|184862|185040.7|184910.7|184954.8|184824.8|28
1739483780000|2025-02-13 21:56:20|184975.4|184845.4|184980.8|184850.8|185005.5|184875.5|184956.9|184826.9|27
1739483790000|2025-02-13 21:56:30|184957|184827|184995|184865|185012.6|184882.6|184956.9|184826.9|28
1739483800000|2025-02-13 21:56:40|184976.7|184846.7|184981.8|184851.8|185011.5|184881.5|184954.2|184824.2|29
1739483810000|2025-02-13 21:56:50|184966.5|184836.5|184962.1|184832.1|185009|184879|184948.2|184818.2|30
1739483820000|2025-02-13 21:57:00|184992.9|184862.9|185071|184729|185118.7|184882.3|184955|184716.2|31
1739483830000|2025-02-13 21:57:10|185095.5|184804.5|185117.7|184782.2|185118.1|184806.3|185058.2|184716.2|31
1739483840000|2025-02-13 21:57:20|185071|184729|185117.5|184782.5|185118|184806.3|185058.5|184716.5|31
1739483850000|2025-02-13 21:57:30|185095.4|184804.6|185097.1|184802.9|185121|184805.5|185058.5|184716.5|29
1739483860000|2025-02-13 21:57:40|185071|184729|185071|184729|185120.3|184804.4|185071|184729|32
1739483870000|2025-02-13 21:57:50|185095.4|184804.5|185098.5|184801.4|185120.4|184804.8|185058.2|184716.2|33
1739483880000|2025-02-13 21:58:00|185071|184729|185094.3|184780.7|185121|184804.4|185058.2|184716.2|33
1739483890000|2025-02-13 21:58:10|185096.2|184803.8|185097.3|184802.7|185120|184804.9|185058.2|184716.2|33
1739483900000|2025-02-13 21:58:20|185071|184729|185094.8|184805.2|185121|184805.2|185058.2|184716.2|32
1739483910000|2025-02-13 21:58:30|185071|184729|185097.6|184802.4|185121|184805.4|185058.2|184716.2|30
1739483920000|2025-02-13 21:58:40|185071|184729|185058.2|184716.2|185120.3|184805.3|185058.2|184716.2|34
1739483930000|2025-02-13 21:58:50|185120.1|184779.9|185095.7|184804.3|185120.9|184804.7|185058.2|184716.2|30
1739483940000|2025-02-13 21:59:00|185071|184729|185108.5|184766.5|185121|184805|185058.5|184716.5|31
1739483950000|2025-02-13 21:59:10|185058.5|184716.5|185058.5|184716.5|185121|184779|185058.5|184716.5|25
1739483960000|2025-02-13 21:59:20|185108.5|184766.5|185071|184729|185121|184779|185058.5|184716.5|26
1739483970000|2025-02-13 21:59:30|185121|184779|185121|184779|185121|184779|185058.5|184716.5|25
1739483980000|2025-02-13 21:59:40|185058.5|184716.5|185108.5|184766.5|185121|184779|185058.5|184716.5|26
1739483990000|2025-02-13 21:59:50|185058.5|184716.5|185083|184741|185121|184779|185056.3|184714.3|18
1739488170000|2025-02-13 23:09:30|185096|184754|185096|184754|185096|184754|185096|184754|1
1739488270000|2025-02-13 23:11:10|185155.7|184813.7|185096|184754|185155.7|184813.7|185096|184754|2
1739488280000|2025-02-13 23:11:20|185155.7|184813.7|185155.7|184813.7|185155.7|184813.7|185155.7|184813.7|1
1739488310000|2025-02-13 23:11:50|185383.2|185041.2|185498|185156|185498|185156|185383.2|185041.2|2
1739488320000|2025-02-13 23:12:00|185358.5|185016.5|185496|185154|185496|185154|185322|184980|3
1739488330000|2025-02-13 23:12:10|185459.3|185117.3|185496|185154|185508.5|185166.5|185345.9|185003.9|5
1739488340000|2025-02-13 23:12:20|185358.5|185016.5|185358.5|185016.5|185358.5|185016.5|185358.5|185016.5|1
1739488350000|2025-02-13 23:12:30|185508.5|185166.5|185496|185154|185508.5|185166.5|185358.5|185016.5|10
1739488360000|2025-02-13 23:12:40|185346|185004|185496|185154|185496|185154|185346|185004|2
1739488370000|2025-02-13 23:12:50|185358.5|185016.5|185358.5|185016.5|185358.5|185016.5|185358.5|185016.5|1
1739488400000|2025-02-13 23:13:20|185482.9|185140.9|185482.9|185140.9|185482.9|185140.9|185482.9|185140.9|1
1739488410000|2025-02-13 23:13:30|185358.5|185016.5|185489.8|185147.8|185489.8|185147.8|185358.5|185016.5|2
1739488420000|2025-02-13 23:13:40|185358.5|185016.5|185358.5|185016.5|185358.5|185016.5|185358.5|185016.5|1
1739488470000|2025-02-13 23:14:30|185263|184921|185508.5|185166.5|185508.5|185166.5|185263|184921|2
1739488490000|2025-02-13 23:14:50|185358.5|185016.5|185358.5|185016.5|185358.5|185016.5|185358.5|185016.5|1
1739488520000|2025-02-13 23:15:20|185264|184922|185508.4|185166.4|185508.4|185166.4|185264|184922|3
1739488530000|2025-02-13 23:15:30|185508.5|185166.5|185358.5|185016.5|185508.5|185166.5|185358.5|185016.5|2
1739488550000|2025-02-13 23:15:50|185250|184925|185508.5|185166.5|185508.5|185166.5|185250|184925|2
1739488560000|2025-02-13 23:16:00|185358.5|185016.5|185508.5|185166.5|185508.5|185166.5|185358.5|185016.5|5
1739488570000|2025-02-13 23:16:10|185358.5|185016.5|185358.5|185016.5|185502.3|185160.3|185358.5|185016.5|3
1739488580000|2025-02-13 23:16:20|185508.5|185166.5|185508.5|185166.5|185508.5|185166.5|185508.5|185166.5|1
1739488590000|2025-02-13 23:16:30|185296|184954|185358.5|185016.5|185496|185154|185296|184954|3
1739488600000|2025-02-13 23:16:40|185496|185154|185358.5|185016.5|185496|185154|185358.5|185016.5|2
1739488620000|2025-02-13 23:17:00|185508.5|185166.5|185508.5|185166.5|185508.5|185166.5|185358.5|185016.5|3
1739488630000|2025-02-13 23:17:10|185433.5|185091.5|185283.5|184941.5|185433.5|185091.5|185283.5|184941.5|6
1739488640000|2025-02-13 23:17:20|185533.5|185191.5|185383.5|185041.5|185533.5|185191.5|185383.5|185041.5|3
1739488650000|2025-02-13 23:17:30|185358.5|185016.5|185533.5|185191.5|185533.5|185191.5|185358.5|185016.5|2
1739488660000|2025-02-13 23:17:40|185433.5|185091.5|185433.5|185091.5|185433.5|185091.5|185433.5|185091.5|1
1739488670000|2025-02-13 23:17:50|185333.5|184991.5|185533.5|185191.5|185533.5|185191.5|185333.5|184991.5|2
1739488690000|2025-02-13 23:18:10|185383.5|185041.5|185533.5|185191.5|185533.5|185191.5|185383.5|185041.5|3
1739488700000|2025-02-13 23:18:20|185433.5|185091.5|185433.5|185091.5|185433.5|185091.5|185433.5|185091.5|1
1739488710000|2025-02-13 23:18:30|185383.5|185041.5|185383.5|185041.5|185383.5|185041.5|185383.5|185041.5|1
1739488730000|2025-02-13 23:18:50|185533.5|185191.5|185533.5|185191.5|185533.5|185191.5|185533.5|185191.5|1
1739488740000|2025-02-13 23:19:00|185383.5|185041.5|185383.5|185041.5|185383.5|185041.5|185371|185029|3
1739488750000|2025-02-13 23:19:10|185371|185029|185383.5|185041.5|185533.5|185191.5|185371|185029|4
1739739600000|2025-02-16 21:00:00|183858.5|183466.5|183858.5|183466.5|183858.5|183466.5|183858.5|183466.5|1
1739742620000|2025-02-16 21:50:20|184161|183764|184161|183764|184161|183764|184161|183764|1
1739743310000|2025-02-16 22:01:50|184136|183789|184136|183789|184136|183789|184136|183789|1
1739745290000|2025-02-16 22:34:50|183871|183529|183871|183529|183871|183529|183871|183529|1
1739745700000|2025-02-16 22:41:40|183871.1|183529.1|183871.1|183529.1|183871.1|183529.1|183871.1|183529.1|1
1739745710000|2025-02-16 22:41:50|183871|183529|183871|183529|183871|183529|183871|183529|1
1739746170000|2025-02-16 22:49:30|183871.1|183529.1|183871.1|183529.1|183871.1|183529.1|183871.1|183529.1|1
1739746180000|2025-02-16 22:49:40|183871|183529|183871|183529|183871|183529|183871|183529|1
1739746500000|2025-02-16 22:55:00|183871.1|183529.1|183871.1|183529.1|183871.1|183529.1|183871.1|183529.1|1
1739746510000|2025-02-16 22:55:10|183871|183529|183871|183529|183871|183529|183871|183529|1
1739746840000|2025-02-16 23:00:40|183821|183479|183821|183479|183821|183479|183821|183479|1
1739746860000|2025-02-16 23:01:00|183871|183529|183821|183479|183871|183529|183821|183479|2
1739746920000|2025-02-16 23:02:00|183870.2|183528.2|183870.2|183528.2|183870.2|183528.2|183821|183479|3
1739746930000|2025-02-16 23:02:10|183821|183479|183821|183479|183821|183479|183821|183479|1
1739746940000|2025-02-16 23:02:20|183871|183529|183871|183529|183871|183529|183871|183529|1
1739746970000|2025-02-16 23:02:50|183876.2|183534.2|183877.2|183535.2|183877.2|183535.2|183876|183534|3
1739746980000|2025-02-16 23:03:00|183821|183479|183821|183479|183821|183479|183821|183479|1
1739746990000|2025-02-16 23:03:10|183871|183529|183871|183529|183871|183529|183871|183529|1
1739747010000|2025-02-16 23:03:30|183821|183479|183871|183529|183871|183529|183821|183479|8
1739747060000|2025-02-16 23:04:20|183869.8|183527.8|183872.5|183530.5|183872.5|183530.5|183869.8|183527.8|3
1739747070000|2025-02-16 23:04:30|183846|183504|183846|183504|183846|183504|183846|183504|1
1739747110000|2025-02-16 23:05:10|183872.5|183530.5|183872.5|183530.5|183872.5|183530.5|183872.5|183530.5|1
1739747120000|2025-02-16 23:05:20|183841|183499|183841|183499|183841|183499|183841|183499|1
1739747150000|2025-02-16 23:05:50|183873.3|183531.3|183872.4|183530.4|183873.3|183531.3|183839.9|183497.9|5
1739747160000|2025-02-16 23:06:00|183874.4|183532.4|183874.4|183532.4|183874.4|183532.4|183874.4|183532.4|1
1739747170000|2025-02-16 23:06:10|183841|183499|183841|183499|183841|183499|183841|183499|1
1739747210000|2025-02-16 23:06:50|183874.4|183532.4|183874.4|183532.4|183874.4|183532.4|183874.4|183532.4|1
1739747230000|2025-02-16 23:07:10|183841|183499|183841|183499|183841|183499|183841|183499|1
1739747280000|2025-02-16 23:08:00|183874.4|183532.4|183841|183499|183874.4|183532.4|183841|183499|2
1739747320000|2025-02-16 23:08:40|183874.4|183532.4|183874.4|183532.4|183874.4|183532.4|183874.4|183532.4|1
1739747340000|2025-02-16 23:09:00|183841|183499|183841|183499|183841|183499|183841|183499|1
1739747390000|2025-02-16 23:09:50|183873.3|183531.3|183841|183499|183873.3|183531.3|183841|183499|2
1739747430000|2025-02-16 23:10:30|183870.5|183528.5|183870.5|183528.5|183870.5|183528.5|183870.5|183528.5|1
1739747440000|2025-02-16 23:10:40|183870.8|183528.8|183870.8|183528.8|183870.8|183528.8|183870.8|183528.8|1
1739747450000|2025-02-16 23:10:50|183841|183499|183841|183499|183841|183499|183841|183499|1
1739747490000|2025-02-16 23:11:30|183870.8|183528.8|183870.8|183528.8|183870.8|183528.8|183870.8|183528.8|1
1739747500000|2025-02-16 23:11:40|183841|183499|183841|183499|183841|183499|183841|183499|1
1739747540000|2025-02-16 23:12:20|183870.8|183528.8|183870.8|183528.8|183870.8|183528.8|183870.8|183528.8|1
1739747560000|2025-02-16 23:12:40|183841|183499|183841|183499|183841|183499|183841|183499|1
1739747600000|2025-02-16 23:13:20|183870.9|183528.9|183870.9|183528.9|183870.9|183528.9|183870.9|183528.9|1
1739747610000|2025-02-16 23:13:30|183863.3|183521.3|183841|183499|183864.8|183522.8|183841|183499|3
1739747640000|2025-02-16 23:14:00|183825.1|183483.1|183825.1|183483.1|183825.1|183483.1|183825.1|183483.1|1
1739747650000|2025-02-16 23:14:10|183826.9|183484.9|183821.9|183479.9|183826.9|183484.9|183821.1|183479.1|7
1739747660000|2025-02-16 23:14:20|183821.6|183479.6|183822.8|183480.8|183822.8|183480.8|183821.6|183479.6|2
1739747670000|2025-02-16 23:14:30|183821|183479|183821|183479|183821|183479|183821|183479|1
1739747700000|2025-02-16 23:15:00|183818.4|183476.4|183820.7|183478.7|183820.7|183478.7|183818.4|183476.4|2
1739747710000|2025-02-16 23:15:10|183821.5|183479.5|183822.6|183480.6|183822.6|183480.6|183821.5|183479.5|2
1739747720000|2025-02-16 23:15:20|183821|183479|183821|183479|183821|183479|183821|183479|1
1739747750000|2025-02-16 23:15:50|183822.6|183480.6|183822.6|183480.6|183822.6|183480.6|183822.6|183480.6|1
1739747760000|2025-02-16 23:16:00|183830.5|183488.5|183827.5|183485.5|183830.5|183488.5|183827.5|183485.5|2
1739747770000|2025-02-16 23:16:10|183826.5|183484.5|183825.4|183483.4|183826.5|183484.5|183825.4|183483.4|2
1739747780000|2025-02-16 23:16:20|183824.3|183482.3|183821|183479|183824.3|183482.3|183821|183479|2
1739747800000|2025-02-16 23:16:40|183865.6|183523.6|183821|183479|183865.6|183523.6|183821|183479|2
1739747830000|2025-02-16 23:17:10|183824.3|183482.3|183824.3|183482.3|183824.3|183482.3|183824.3|183482.3|1
1739747860000|2025-02-16 23:17:40|183821|183479|183821|183479|183821|183479|183821|183479|1
1739747890000|2025-02-16 23:18:10|183823.6|183481.6|183823.6|183481.6|183823.6|183481.6|183823.6|183481.6|1
1739747910000|2025-02-16 23:18:30|183821|183479|183821|183479|183821|183479|183821|183479|1
1739747950000|2025-02-16 23:19:10|183824.9|183482.9|183823.7|183481.7|183824.9|183482.9|183823.7|183481.7|2
1739747970000|2025-02-16 23:19:30|183821|183479|183821|183479|183821|183479|183821|183479|1
1739748000000|2025-02-16 23:20:00|183862.9|183520.9|183821|183479|183862.9|183520.9|183821|183479|2
1739748010000|2025-02-16 23:20:10|183859|183517|183821|183479|183868|183526|183821|183479|8
1739748040000|2025-02-16 23:20:40|183821.5|183479.5|183821.5|183479.5|183821.5|183479.5|183821.5|183479.5|1
1739748050000|2025-02-16 23:20:50|183821.4|183479.4|183821.4|183479.4|183821.4|183479.4|183821.4|183479.4|1
1739748070000|2025-02-16 23:21:10|183821.5|183479.5|183821|183479|183824.5|183482.5|183818.5|183476.5|4
1739748110000|2025-02-16 23:21:50|183832.2|183490.2|183832.2|183490.2|183832.2|183490.2|183832.2|183490.2|1
1739748120000|2025-02-16 23:22:00|183839|183497|183864.3|183522.3|183866|183524|183839|183497|3
1739748130000|2025-02-16 23:22:10|183800.7|183539.3|183800.7|183539.3|183800.7|183539.3|183800.7|183539.3|1
1739748140000|2025-02-16 23:22:20|183830.2|183568.8|183819.3|183558|183879.2|183617.8|183780.7|183519.3|8
1739748150000|2025-02-16 23:22:30|183780.7|183519.3|183807.3|183545.9|183877.4|183616|183780.7|183519.3|7
1739748160000|2025-02-16 23:22:40|183831.7|183570.3|183780.7|183519.3|183831.7|183570.3|183780.7|183519.3|5
1739748210000|2025-02-16 23:23:30|183872.4|183530.4|183872.4|183530.4|183872.4|183530.4|183872.4|183530.4|1
1739748220000|2025-02-16 23:23:40|183864.3|183522.3|183780.7|183519.3|183864.3|183522.3|183780.7|183519.3|2
1739748250000|2025-02-16 23:24:10|183854.4|183512.4|183853.1|183511.1|183854.4|183512.4|183853.1|183511.1|2
1739748260000|2025-02-16 23:24:20|183851.5|183509.5|183852.4|183510.4|183852.4|183510.4|183850.5|183508.5|3
1739748270000|2025-02-16 23:24:30|183851.1|183509.1|183821.7|183560.4|183851.1|183569.3|183780.8|183505.4|7
1739748280000|2025-02-16 23:24:40|183786.7|183525.4|183780.9|183519.5|183830.7|183569.3|183780.9|183519.5|5
1739748290000|2025-02-16 23:24:50|183830.7|183569.3|183847.3|183585.9|183847.3|183585.9|183804.7|183543.3|3
1739748320000|2025-02-16 23:25:20|183864.2|183522.2|183863.1|183521.1|183864.2|183522.2|183863.1|183521.1|2
1739748330000|2025-02-16 23:25:30|183861.9|183519.9|183850.7|183589.3|183863.7|183589.3|183850.7|183518.8|4
1739748350000|2025-02-16 23:25:50|183875.6|183614.3|183880.3|183619|183880.3|183619|183810.7|183549.4|5
1739748360000|2025-02-16 23:26:00|183786|183524.6|183880.7|183619.3|183880.7|183619.3|183786|183524.6|3
1739748370000|2025-02-16 23:26:10|183830.7|183569.3|183869|183607.6|183869|183607.6|183830.7|183569.3|2
1739748410000|2025-02-16 23:26:50|183917.3|183575.3|183880.7|183619.3|183917.3|183619.3|183838.5|183575.3|3
1739748420000|2025-02-16 23:27:00|183830.7|183569.3|183877.3|183616|183877.3|183616|183785.3|183523.9|11
1739748430000|2025-02-16 23:27:10|183830.7|183569.3|183830.7|183569.3|183830.7|183569.3|183830.7|183569.3|1
1739748470000|2025-02-16 23:27:50|183875.9|183533.9|183875.9|183533.9|183875.9|183533.9|183875.9|183533.9|1
1739748490000|2025-02-16 23:28:10|183830.7|183569.3|183830.7|183569.3|183830.7|183569.3|183830.7|183569.3|1
1739748520000|2025-02-16 23:28:40|183786.2|183524.9|183828.8|183567.4|183830.7|183569.3|183782.1|183520.7|8
1739748530000|2025-02-16 23:28:50|183780.7|183519.3|183819.6|183558.2|183823.9|183562.6|183780.7|183519.3|4
1739748540000|2025-02-16 23:29:00|183780.7|183519.3|183780.7|183519.3|183780.7|183519.3|183780.7|183519.3|1
1739748570000|2025-02-16 23:29:30|183829.1|183487.1|183830.5|183488.5|183830.5|183488.5|183829.1|183487.1|2
1739748580000|2025-02-16 23:29:40|183831.8|183489.8|183834.2|183492.2|183834.2|183492.2|183831.8|183489.8|3
1739748590000|2025-02-16 23:29:50|183835.4|183493.4|183780.7|183519.3|183835.4|183519.3|183780.7|183493.4|2
1739748630000|2025-02-16 23:30:30|183829.5|183487.5|183829.5|183487.5|183829.5|183487.5|183829.5|183487.5|1
1739748650000|2025-02-16 23:30:50|183829.6|183487.6|183780.7|183519.3|183829.6|183519.3|183780.7|183487.6|2
1739748680000|2025-02-16 23:31:20|183832.5|183490.5|183832.5|183490.5|183832.5|183490.5|183832.5|183490.5|1
1739748700000|2025-02-16 23:31:40|183832.4|183490.4|183780.7|183519.3|183832.4|183519.3|183780.7|183490.4|2
1739748740000|2025-02-16 23:32:20|183832|183490|183832|183490|183832|183490|183832|183490|1
1739748750000|2025-02-16 23:32:30|183831.2|183489.2|183831.2|183489.2|183831.2|183489.2|183831.2|183489.2|1
1739748760000|2025-02-16 23:32:40|183780.7|183519.3|183780.7|183519.3|183780.7|183519.3|183780.7|183519.3|1
1739748790000|2025-02-16 23:33:10|183832.4|183490.4|183832.4|183490.4|183832.4|183490.4|183832.4|183490.4|1
1739748800000|2025-02-16 23:33:20|183831.4|183489.4|183831.4|183489.4|183831.4|183489.4|183831.4|183489.4|1
1739748810000|2025-02-16 23:33:30|183780.7|183519.3|183780.7|183519.3|183780.7|183519.3|183780.7|183519.3|1
1739748850000|2025-02-16 23:34:10|183833.5|183491.5|183758.9|183541.1|183833.5|183541.1|183758.9|183491.5|2
1739748880000|2025-02-16 23:34:40|183840.6|183498.6|183840.6|183498.6|183840.6|183498.6|183840.6|183498.6|1
1739748890000|2025-02-16 23:34:50|183832.7|183490.7|183808.9|183591.1|183832.7|183591.1|183760.4|183490.4|4
1739748920000|2025-02-16 23:35:20|183798.3|183668.3|184146|183804|184146|183804|183798.3|183668.3|2
1739748930000|2025-02-16 23:35:30|183821.1|183603.3|183808.9|183591.1|183858.9|183641.1|183808.9|183591.1|3
1739748970000|2025-02-16 23:36:10|183878.4|183536.4|183878.4|183536.4|183878.4|183536.4|183878.4|183536.4|1
1739748990000|2025-02-16 23:36:30|183808.9|183591.1|183808.9|183591.1|183808.9|183591.1|183808.9|183591.1|1
1739749030000|2025-02-16 23:37:10|183875.8|183533.8|183875.8|183533.8|183875.8|183533.8|183875.8|183533.8|1
1739749040000|2025-02-16 23:37:20|183808.9|183591.1|183808.9|183591.1|183808.9|183591.1|183808.9|183591.1|1
1739749080000|2025-02-16 23:38:00|183862.6|183520.6|183861.8|183519.8|183862.6|183520.6|183861.8|183519.8|2
1739749100000|2025-02-16 23:38:20|183808.9|183591.1|183767.2|183549.4|183808.9|183591.1|183767.2|183549.4|2
1739749130000|2025-02-16 23:38:50|183853|183511|183846.9|183504.9|183853|183511|183846.9|183504.9|2
1739749140000|2025-02-16 23:39:00|183849.6|183507.6|183849.6|183507.6|183849.6|183507.6|183849.6|183507.6|1
1739749150000|2025-02-16 23:39:10|183844.2|183502.2|183847|183505|183847|183505|183844.2|183502.2|3
1739749160000|2025-02-16 23:39:20|183847.4|183505.4|183758.9|183541.1|183847.4|183541.1|183758.9|183505.4|2
1739749190000|2025-02-16 23:39:50|183808.9|183591.1|183808.9|183591.1|183808.9|183591.1|183808.9|183591.1|1
1739749230000|2025-02-16 23:40:30|183863.6|183521.6|183865|183523|183865|183523|183863.6|183521.6|2
1739749240000|2025-02-16 23:40:40|183808.9|183591.1|183808.9|183591.1|183808.9|183591.1|183808.9|183591.1|1
1739749270000|2025-02-16 23:41:10|183862.5|183520.5|183862.5|183520.5|183862.5|183520.5|183862.5|183520.5|1
1739749300000|2025-02-16 23:41:40|183808.9|183591.1|183808.9|183591.1|183808.9|183591.1|183762.6|183544.8|6
1739749310000|2025-02-16 23:41:50|183755.8|183625.8|183755.8|183625.8|183755.8|183625.8|183755.8|183625.8|1
1739749350000|2025-02-16 23:42:30|183858.7|183516.7|183858.7|183516.7|183858.7|183516.7|183858.7|183516.7|1
1739749370000|2025-02-16 23:42:50|183858.6|183516.6|183765|183635|183858.6|183635|183765|183516.6|2
1739749410000|2025-02-16 23:43:30|183863.1|183521.1|183863.1|183521.1|183863.1|183521.1|183863.1|183521.1|1
1739749420000|2025-02-16 23:43:40|183765|183635|183765|183635|183765|183635|183765|183635|1
1739749460000|2025-02-16 23:44:20|183863.2|183521.2|183863.2|183521.2|183863.2|183521.2|183863.2|183521.2|1
1739749480000|2025-02-16 23:44:40|183765|183635|183765|183635|183765|183635|183765|183635|1
1739749510000|2025-02-16 23:45:10|183865|183523|183865|183523|183865|183523|183865|183523|1
1739749520000|2025-02-16 23:45:20|183863.3|183521.3|183863.3|183521.3|183863.3|183521.3|183863.3|183521.3|1
1739749530000|2025-02-16 23:45:30|183765|183635|183765|183635|183765|183635|183765|183635|1
1739749570000|2025-02-16 23:46:10|183860.6|183518.6|183860.6|183518.6|183860.6|183518.6|183860.6|183518.6|1
1739749580000|2025-02-16 23:46:20|183860.7|183518.7|183860.7|183518.7|183860.7|183518.7|183860.7|183518.7|1
1739749590000|2025-02-16 23:46:30|183765|183635|183765|183635|183765|183635|183765|183635|1
1739749620000|2025-02-16 23:47:00|183862.8|183520.8|183862.8|183520.8|183862.8|183520.8|183862.8|183520.8|1
1739749640000|2025-02-16 23:47:20|183765|183635|183765|183635|183765|183635|183765|183635|1
1739749680000|2025-02-16 23:48:00|183864|183522|183864|183522|183864|183522|183864|183522|1
1739749700000|2025-02-16 23:48:20|183765|183635|183765|183635|183765|183635|183765|183635|1
1739749730000|2025-02-16 23:48:50|183857.1|183515.1|183862.4|183520.4|183862.4|183520.4|183857.1|183515.1|5
1739749740000|2025-02-16 23:49:00|183864.1|183522.1|183864.1|183522.1|183864.1|183522.1|183864.1|183522.1|1
1739749750000|2025-02-16 23:49:10|183863.2|183521.2|183765|183635|183863.2|183635|183765|183521.2|2
1739749780000|2025-02-16 23:49:40|183862.9|183520.9|183862.9|183520.9|183862.9|183520.9|183862.9|183520.9|1
1739749790000|2025-02-16 23:49:50|183859.6|183517.6|183862.6|183520.6|183862.6|183520.6|183857.9|183515.9|4
1739749800000|2025-02-16 23:50:00|183860.9|183518.9|183785|183655|183860.9|183655|183740.3|183518.9|6
1739749810000|2025-02-16 23:50:10|183740|183610|183785|183655|183805.1|183675.1|183740|183610|5
1739749820000|2025-02-16 23:50:20|183741.6|183611.6|183762.7|183632.7|183815|183685|183715.5|183585.5|33
1739749830000|2025-02-16 23:50:30|183769.7|183639.7|183769.8|183639.8|183772.3|183642.3|183721|183591|8
1739749870000|2025-02-16 23:51:10|183872.1|183530.1|183872.1|183530.1|183872.1|183530.1|183872.1|183530.1|1
1739749880000|2025-02-16 23:51:20|183765|183635|183765|183635|183765|183635|183765|183635|1
1739749900000|2025-02-16 23:51:40|183871|183529|183871|183529|183871|183529|183871|183529|1
1739749940000|2025-02-16 23:52:20|183873.7|183531.7|183873.7|183531.7|183873.7|183531.7|183873.7|183531.7|1
1739749960000|2025-02-16 23:52:40|183872.3|183530.3|183871|183529|183872.3|183530.3|183871|183529|2
1739750000000|2025-02-16 23:53:20|183870.3|183528.3|183870.3|183528.3|183870.3|183528.3|183870.3|183528.3|1
1739750010000|2025-02-16 23:53:30|183876.1|183534.1|183871|183529|183876.1|183534.1|183871|183529|2
1739750050000|2025-02-16 23:54:10|183853.8|183511.8|183854.1|183512.1|183854.1|183512.1|183853.8|183511.8|2
1739750060000|2025-02-16 23:54:20|183854.9|183512.9|183866|183524|183872.9|183530.9|183854.9|183512.9|5
1739750070000|2025-02-16 23:54:30|183853.1|183511.1|183871|183529|183876.7|183534.7|183853.1|183511.1|7
1739750100000|2025-02-16 23:55:00|183870.7|183528.7|183870.7|183528.7|183870.7|183528.7|183870.7|183528.7|1
1739750120000|2025-02-16 23:55:20|183864.1|183522.1|183864.1|183522.1|183864.1|183522.1|183864.1|183522.1|1
1739750150000|2025-02-16 23:55:50|183826.4|183484.4|183821.6|183479.6|183871|183529|183821.6|183479.6|3
1739750160000|2025-02-16 23:56:00|183821|183479|183824.2|183482.2|183871|183529|183821|183479|3
1739750170000|2025-02-16 23:56:10|183871|183529|183824.2|183482.2|183871|183529|183824.2|183482.2|8
1739750180000|2025-02-16 23:56:20|183871|183529|183871|183529|183871|183529|183824.2|183482.2|3
1739750190000|2025-02-16 23:56:30|183826.7|183484.7|183828.8|183486.8|183871|183529|183824|183482|17
1739750200000|2025-02-16 23:56:40|183826.5|183484.5|183821|183479|183862.1|183520.1|183821|183479|4
1739750210000|2025-02-16 23:56:50|183825.3|183483.3|183828.2|183486.2|183871|183529|183822|183480|10
1739750220000|2025-02-16 23:57:00|183871|183529|183871|183529|183871|183529|183822.8|183480.8|6
1739750230000|2025-02-16 23:57:10|183823|183481|183830.8|183488.8|183871|183529|183823|183481|15
1739750240000|2025-02-16 23:57:20|183871|183529|183871|183529|183871|183529|183871|183529|1
1739750270000|2025-02-16 23:57:50|183843.1|183501.1|183843.1|183501.1|183843.1|183501.1|183843.1|183501.1|1
1739750290000|2025-02-16 23:58:10|183871|183529|183871|183529|183871|183529|183871|183529|1
1739750320000|2025-02-16 23:58:40|183896|183554|183896.1|183554.1|183896.1|183554.1|183896|183554|2
1739750330000|2025-02-16 23:58:50|183898.8|183556.8|183834.7|183492.7|183898.8|183556.8|183834.7|183492.7|3
1739750340000|2025-02-16 23:59:00|183832.9|183490.9|183871|183529|183871|183529|183829.1|183487.1|10
1739750350000|2025-02-16 23:59:10|183917.7|183575.7|183834.5|183492.5|183917.7|183575.7|183821|183479|4
1739750360000|2025-02-16 23:59:20|183871|183529|183831|183489|183871|183529|183823.3|183481.3|10
1739750370000|2025-02-16 23:59:30|183871|183529|183821|183479|183871|183529|183821|183479|25
1739750380000|2025-02-16 23:59:40|183871|183529|183824.6|183482.6|183871|183529|183824.6|183482.6|3
1739750390000|2025-02-16 23:59:50|183832.9|183490.9|183827.5|183485.5|183832.9|183490.9|183827.5|183485.5|3
1739750400000|2025-02-17 00:00:00|183871|183529|183871|183529|183871|183529|183871|183529|1
1739750410000|2025-02-17 00:00:10|183832.9|183490.9|183784.1|183442.1|183834.7|183492.7|183784.1|183442.1|10
1739750450000|2025-02-17 00:00:50|183777.5|183435.5|183777.5|183435.5|183777.5|183435.5|183777.5|183435.5|1
1739750470000|2025-02-17 00:01:10|183781.3|183439.3|183781.3|183439.3|183781.3|183439.3|183781.3|183439.3|1
1739750500000|2025-02-17 00:01:40|183776.3|183434.3|183774.5|183432.5|183776.3|183434.3|183774.5|183432.5|2
1739750510000|2025-02-17 00:01:50|183774.2|183432.2|183774.2|183432.2|183774.2|183432.2|183774.2|183432.2|1
1739750520000|2025-02-17 00:02:00|183770.3|183428.3|183776.8|183434.8|183776.8|183434.8|183770.3|183428.3|3
1739750570000|2025-02-17 00:02:50|183771.9|183429.9|183771.9|183429.9|183771.9|183429.9|183771.9|183429.9|1
1739750580000|2025-02-17 00:03:00|183775.6|183433.6|183775.6|183433.6|183775.6|183433.6|183775.6|183433.6|1
1739750630000|2025-02-17 00:03:50|183771.6|183429.6|183775|183433|183775|183433|183771.6|183429.6|2
1739750670000|2025-02-17 00:04:30|183771.6|183429.6|183771.6|183429.6|183771.6|183429.6|183771.6|183429.6|1
1739750690000|2025-02-17 00:04:50|183769.6|183427.6|183769.6|183427.6|183769.6|183427.6|183769.6|183427.6|1
1739750740000|2025-02-17 00:05:40|183769.7|183427.7|183769.7|183427.7|183769.7|183427.7|183769.7|183427.7|1
1739750750000|2025-02-17 00:05:50|183770.6|183428.6|183770.6|183428.6|183770.6|183428.6|183770.6|183428.6|1
1739750780000|2025-02-17 00:06:20|183762.8|183420.8|183762.8|183420.8|183762.8|183420.8|183762.8|183420.8|1
1739750800000|2025-02-17 00:06:40|183762.9|183420.9|183762.9|183420.9|183762.9|183420.9|183762.9|183420.9|1
1739750810000|2025-02-17 00:06:50|183762.8|183420.8|183762.8|183420.8|183762.8|183420.8|183762.8|183420.8|1
1739750820000|2025-02-17 00:07:00|183762.7|183420.7|183762.7|183420.7|183762.7|183420.7|183762.7|183420.7|1
1739750830000|2025-02-17 00:07:10|183762.9|183420.9|183762.9|183420.9|183762.9|183420.9|183762.9|183420.9|1
1739750840000|2025-02-17 00:07:20|183762.8|183420.8|183762.8|183420.8|183762.8|183420.8|183762.8|183420.8|1
1739750870000|2025-02-17 00:07:50|183762.7|183420.7|183762.7|183420.7|183762.7|183420.7|183762.7|183420.7|1
1739750880000|2025-02-17 00:08:00|183762.6|183420.6|183762.6|183420.6|183762.6|183420.6|183762.6|183420.6|1
1739750890000|2025-02-17 00:08:10|183762.8|183420.8|183762.8|183420.8|183762.8|183420.8|183762.8|183420.8|1
1739750910000|2025-02-17 00:08:30|183762.9|183420.9|183762.9|183420.9|183762.9|183420.9|183762.9|183420.9|1
1739750920000|2025-02-17 00:08:40|183762.8|183420.8|183762.8|183420.8|183762.8|183420.8|183762.8|183420.8|1
1739750930000|2025-02-17 00:08:50|183762.7|183420.7|183762.7|183420.7|183762.7|183420.7|183762.7|183420.7|1
1739750940000|2025-02-17 00:09:00|183766.2|183424.2|183763.7|183421.7|183766.2|183424.2|183763.7|183421.7|4
1739750960000|2025-02-17 00:09:20|183763.6|183421.6|183763.6|183421.6|183763.6|183421.6|183763.6|183421.6|1
1739750980000|2025-02-17 00:09:40|183763.7|183421.7|183763.7|183421.7|183763.7|183421.7|183763.7|183421.7|1
1739750990000|2025-02-17 00:09:50|183763.6|183421.6|183763.6|183421.6|183763.6|183421.6|183763.6|183421.6|1
1739751020000|2025-02-17 00:10:20|183764.9|183422.9|183766.9|183424.9|183766.9|183424.9|183764.9|183422.9|2
1739751050000|2025-02-17 00:10:50|183766.8|183424.8|183766.8|183424.8|183766.8|183424.8|183766.8|183424.8|1
1739751060000|2025-02-17 00:11:00|183766.9|183424.9|183766.9|183424.9|183766.9|183424.9|183766.9|183424.9|1
1739751090000|2025-02-17 00:11:30|183766.8|183424.8|183766.8|183424.8|183766.8|183424.8|183766.8|183424.8|1
1739751110000|2025-02-17 00:11:50|183766.9|183424.9|183766.9|183424.9|183766.9|183424.9|183766.9|183424.9|1
1739751130000|2025-02-17 00:12:10|183766.8|183424.8|183766.8|183424.8|183766.8|183424.8|183766.8|183424.8|1
1739751150000|2025-02-17 00:12:30|183766.9|183424.9|183766.9|183424.9|183766.9|183424.9|183766.9|183424.9|1
1739751160000|2025-02-17 00:12:40|183766.8|183424.8|183767.7|183425.7|183767.7|183425.7|183766.8|183424.8|2
1739751220000|2025-02-17 00:13:40|183767.6|183425.6|183767.6|183425.6|183767.6|183425.6|183767.6|183425.6|1
1739751230000|2025-02-17 00:13:50|183767.7|183425.7|183845.1|183503.1|183845.1|183503.1|183767.7|183425.7|3
1739751300000|2025-02-17 00:15:00|183841.5|183502.9|183841|183501.9|183841.5|183502.9|183836.6|183496.5|3
1739751320000|2025-02-17 00:15:20|183840.8|183502.1|183840.8|183502.1|183840.8|183502.1|183840.8|183502.1|1
1739751330000|2025-02-17 00:15:30|183840.7|183502.2|183842.3|183502.2|183842.3|183502.2|183840.7|183502.2|2
1739751340000|2025-02-17 00:15:40|183838.5|183502.5|183838.5|183502.5|183838.5|183502.5|183838.5|183502.5|1
1739751350000|2025-02-17 00:15:50|183838.4|183502.6|183838.4|183502.6|183838.4|183502.6|183838.4|183502.6|1
1739751370000|2025-02-17 00:16:10|183838.2|183502.8|183805.9|183492.2|183838.2|183502.8|183805.7|183491.2|4
1739751390000|2025-02-17 00:16:30|183805.5|183492.6|183804.4|183490.2|183807.9|183492.6|183804.4|183489.7|4
1739751400000|2025-02-17 00:16:40|183804.1|183490.5|183804.1|183490.5|183804.1|183490.5|183804.1|183490.5|1
1739751420000|2025-02-17 00:17:00|183803.9|183490.8|183806.7|183496.6|183806.7|183496.6|183791.5|183490.7|6
1739751440000|2025-02-17 00:17:20|183806.6|183496.7|183799.9|183497|183806.6|183497|183795.8|183495.4|4
1739751450000|2025-02-17 00:17:30|183805.6|183497.8|183805.6|183497.8|183805.6|183497.8|183805.6|183497.8|1
1739751460000|2025-02-17 00:17:40|183813.9|183496.9|183837.4|183503|183837.4|183503|183813.9|183496.9|2
1739751520000|2025-02-17 00:18:40|183835.3|183503.6|183835.1|183503.9|183835.3|183506.5|183829.3|183503.6|4
1739751550000|2025-02-17 00:19:10|183833.7|183504.2|183833.7|183504.2|183833.7|183504.2|183833.7|183504.2|1
1739751570000|2025-02-17 00:19:30|183833.5|183504.7|183830.9|183506.1|183833.5|183506.1|183830.9|183504.7|2
1739751580000|2025-02-17 00:19:40|183834.1|183504|183834.1|183504|183834.1|183504|183834.1|183504|1
1739751600000|2025-02-17 00:20:00|183831.8|183507.5|183831.8|183507.5|183831.8|183507.5|183831.8|183507.5|1
1739751610000|2025-02-17 00:20:10|183831.1|183507.6|183831.1|183507.6|183831.1|183507.6|183831.1|183507.6|1
1739751630000|2025-02-17 00:20:30|183826.3|183508.2|183824.9|183508.3|183829|183508.3|183824.9|183508.2|3
1739751640000|2025-02-17 00:20:40|183824.6|183508.6|183828.8|183508.5|183828.8|183508.6|183824.6|183508.5|2
1739751660000|2025-02-17 00:21:00|183828.6|183508.7|183828.3|183509.3|183828.6|183509.3|183822.4|183508.7|3
1739751680000|2025-02-17 00:21:20||183509.4||183509.4||183509.4||183509.4|1
1739751710000|2025-02-17 00:21:50|183828.2|183509.3|183829.4|183509.3|183829.4|183509.3|183828.2|183509.3|2
1739751720000|2025-02-17 00:22:00|183827.9|183509.4|183829.4|183509.3|183829.4|183509.4|183827.9|183509.3|2
1739751770000|2025-02-17 00:22:50|183824.3|183508.6|183827.9|183508.4|183829.5|183508.6|183824.3|183508.1|3
1739751780000|2025-02-17 00:23:00|183804.3|183521.5|183804.3|183521.5|183804.3|183521.5|183804.3|183521.5|1
1739751810000|2025-02-17 00:23:30|183829.5|183508|183829.5|183508|183829.5|183508|183829.5|183508|1
1739751830000|2025-02-17 00:23:50|183804.5|183521.7|183804.5|183521.7|183804.5|183521.7|183804.5|183521.7|1
1739751870000|2025-02-17 00:24:30|183826.4|183508.9|183822.5|183508.9|183828.7|183508.9|183822.5|183508.1|3
1739751880000|2025-02-17 00:24:40|183828.4|183508.1|183823.3|183508.9|183828.4|183508.9|183823.3|183508.1|2
1739751890000|2025-02-17 00:24:50|183804.4|183521.6|183804.4|183521.6|183804.4|183521.6|183804.4|183521.6|1
1739751920000|2025-02-17 00:25:20|183837.4|183505.9|183838|183505.7|183838|183507.1|183834.5|183505.7|3
1739751930000|2025-02-17 00:25:30|183839.3|183505.9|183839.3|183505.9|183839.3|183505.9|183839.3|183505.9|1
1739751940000|2025-02-17 00:25:40|183804.4|183521.5|183804.4|183521.5|183804.4|183521.5|183804.4|183521.5|1
1739751980000|2025-02-17 00:26:20|183839.3|183505.9|183839.3|183505.9|183839.3|183505.9|183839.3|183505.9|1
1739752000000|2025-02-17 00:26:40|183804.8|183522|183804.8|183522|183804.8|183522|183804.8|183522|1
1739752040000|2025-02-17 00:27:20|183839.3|183505.9|183839.3|183505.9|183839.3|183505.9|183839.3|183505.9|1
1739752050000|2025-02-17 00:27:30|183837.2|183507|183804.6|183521.8|183838.2|183521.8|183804.6|183506.8|3
1739752090000|2025-02-17 00:28:10|183838.5|183506.7|183838.5|183506.7|183838.5|183506.7|183838.5|183506.7|1
1739752110000|2025-02-17 00:28:30|183805|183522.1|183805|183522.1|183805|183522.1|183805|183522.1|1
1739752160000|2025-02-17 00:29:20|183838.5|183506.7|183805.1|183522.2|183838.5|183522.2|183805.1|183506.7|2
1739752200000|2025-02-17 00:30:00|183708.6|183618.6|183708.6|183618.6|183708.6|183618.6|183708.6|183618.6|1
1739752230000|2025-02-17 00:30:30|183837.3|183506.9|183837.3|183506.9|183837.3|183506.9|183837.3|183506.9|1
1739752250000|2025-02-17 00:30:50|183708.6|183618.6|183708.6|183618.6|183708.6|183618.6|183708.6|183618.6|1
1739752290000|2025-02-17 00:31:30|183837.3|183506.9|183837.3|183506.9|183837.3|183506.9|183837.3|183506.9|1
1739752310000|2025-02-17 00:31:50|183708.5|183618.5|183708.5|183618.5|183708.5|183618.5|183708.5|183618.5|1
1739752320000|2025-02-17 00:32:00|183717.9|183627.9|183709.9|183619.9|183717.9|183627.9|183709.9|183619.9|2
1739752360000|2025-02-17 00:32:40|183717.2|183627.2|183710.1|183620.1|183717.2|183627.2|183710.1|183620.1|2
1739752400000|2025-02-17 00:33:20|183838.6|183503.2|183838.6|183503.2|183838.6|183503.2|183838.6|183503.2|1
1739752410000|2025-02-17 00:33:30|183707.3|183617.3|183707.3|183617.3|183707.3|183617.3|183707.3|183617.3|1
1739752450000|2025-02-17 00:34:10|183838.6|183503.2|183838.6|183503.2|183838.6|183503.2|183838.6|183503.2|1
1739752470000|2025-02-17 00:34:30|183836.5|183505.9|183715.2|183625.2|183836.5|183625.2|183715.2|183505.9|2
1739752490000|2025-02-17 00:34:50|183708.5|183618.5|183708.5|183618.5|183708.5|183618.5|183708.5|183618.5|1
1739752520000|2025-02-17 00:35:20|183840.7|183508.7|183840.7|183508.7|183840.7|183508.7|183840.7|183508.7|1
1739752540000|2025-02-17 00:35:40|183709|183619|183709|183619|183709|183619|183709|183619|1
1739752580000|2025-02-17 00:36:20|183837.8|183509.6|183837.8|183509.6|183837.8|183509.6|183837.8|183509.6|1
1739752590000|2025-02-17 00:36:30|183837.7|183509.7|183709.4|183619.4|183837.7|183619.4|183709.4|183509.7|2
1739752630000|2025-02-17 00:37:10|183838.4|183509.8|183838.4|183509.8|183838.4|183509.8|183838.4|183509.8|1
1739752640000|2025-02-17 00:37:20|183708.4|183618.4|183708.4|183618.4|183708.4|183618.4|183708.4|183618.4|1
1739752680000|2025-02-17 00:38:00|183838.4|183509.8|183642.3|183552.3|183838.4|183552.3|183633.8|183509.1|4
1739752730000|2025-02-17 00:38:50|183752.8|183433.9|183752.8|183433.9|183752.8|183433.9|183752.8|183433.9|1
1739752740000|2025-02-17 00:39:00|183639.3|183549.3|183639.3|183549.3|183639.3|183549.3|183639.3|183549.3|1
1739752780000|2025-02-17 00:39:40|183752.7|183434|183750.4|183432.3|183752.8|183434|183750.4|183432.3|3
1739752790000|2025-02-17 00:39:50|183639.3|183432.4|183639.3|183549.3|183639.3|183549.3|183639.3|183432.4|2
1739752800000|2025-02-17 00:40:00|183632.3|183542.3|183632.3|183542.3|183632.3|183542.3|183632.3|183542.3|1
1739752850000|2025-02-17 00:40:50|183751.9|183433.1|183637|183547|183751.9|183547|183637|183433.1|2
1739752890000|2025-02-17 00:41:30|183749.7|183432.1|183749.7|183432.1|183749.7|183432.1|183749.7|183432.1|1
1739752910000|2025-02-17 00:41:50|183636.6|183546.6|183636.6|183546.6|183636.6|183546.6|183636.6|183546.6|1
1739752940000|2025-02-17 00:42:20|183749.6|183432.2|183749.6|183432.2|183749.6|183432.2|183749.6|183432.2|1
1739752960000|2025-02-17 00:42:40|183636.6|183546.6|183636.6|183546.6|183636.6|183546.6|183636.6|183546.6|1
1739752990000|2025-02-17 00:43:10|183748.3|183433.1|183748.3|183433.1|183748.3|183433.1|183748.3|183433.1|1
1739753010000|2025-02-17 00:43:30||183433.2||183433.2||183433.2||183433.2|1
1739753020000|2025-02-17 00:43:40|183748.2|183546.2|183636.2|183546.2|183748.2|183546.2|183636.2|183546.2|2
1739753060000|2025-02-17 00:44:20|183748.1|183433.3|183748.1|183433.3|183748.1|183433.3|183748.1|183433.3|1
1739753070000|2025-02-17 00:44:30|183636.5|183546.5|183636.5|183546.5|183636.5|183546.5|183636.5|183546.5|1
1739753130000|2025-02-17 00:45:30|183751|183434.5|183637.3|183547.3|183751|183547.3|183637.3|183434.5|2
1739753150000|2025-02-17 00:45:50|183654.2|183564.2|183715.1|183625.1|183729.7|183639.7|183654.2|183564.2|5
1739753190000|2025-02-17 00:46:30|183844.4|183511.6|183844.4|183511.6|183844.4|183511.6|183844.4|183511.6|1
1739753200000|2025-02-17 00:46:40|183807.1|183525.7|183807.1|183525.7|183807.1|183525.7|183807.1|183525.7|1
1739753260000|2025-02-17 00:47:40|183844.4|183511.6|183807.1|183525.8|183844.4|183525.8|183807.1|183511.6|2
1739753290000|2025-02-17 00:48:10|183784.3|183503|183784.3|183503|183784.3|183503|183784.3|183503|1
1739753300000|2025-02-17 00:48:20|183771.4||183771.4||183771.4||183771.4||1
1739753310000|2025-02-17 00:48:30|183770.6||183769.9||183770.6||183769.9||2
1739753330000|2025-02-17 00:48:50|183769.2|183495.1|183769.2|183495.1|183769.2|183495.1|183769.2|183495.1|1
1739753340000|2025-02-17 00:49:00|183768.6|183495.8|183766.1|183495.4|183768.6|183497.2|183766.1|183495.4|4
1739753360000|2025-02-17 00:49:20|183765.1|183496.4|183765.1|183496.4|183765.1|183496.4|183765.1|183496.4|1
1739753370000|2025-02-17 00:49:30|183764.7|183496.8|183762.4|183498|183766.2|183498.7|183762.4|183496.8|3
1739753380000|2025-02-17 00:49:40|183759.4|183483.3|183747.4|183474.5|183759.4|183483.3|183747.4|183474.5|2
1739753390000|2025-02-17 00:49:50|183720.2|183447.4|183720.2|183447.4|183720.2|183447.4|183720.2|183447.4|1
1739753440000|2025-02-17 00:50:40|183755.6|183433|183726.5|183457|183755.6|183457|183726.5|183433|2
1739753470000|2025-02-17 00:51:10|183753.6|183437.8|183756.9|183436.3|183756.9|183437.8|183753.6|183436.3|2
1739753490000|2025-02-17 00:51:30|183754.7|183438.2|183754.7|183438.2|183754.7|183438.2|183754.7|183438.2|1
1739753500000|2025-02-17 00:51:40|183727.8|183458.3|183727.8|183458.3|183727.8|183458.3|183727.8|183458.3|1
1739753530000|2025-02-17 00:52:10|183748.2|183478.7|183748.2|183478.7|183748.2|183478.7|183748.2|183478.7|1
1739753560000|2025-02-17 00:52:40|183760.4|183469.8|183760.4|183469.8|183760.4|183469.8|183760.4|183469.8|1
1739753570000|2025-02-17 00:52:50|183760.2|183470.1|183760.2|183470.1|183760.2|183470.1|183760.2|183470.1|1
1739753580000|2025-02-17 00:53:00|183744.9|183498.5|183744.9|183498.5|183744.9|183498.5|183744.9|183498.5|1
1739753590000|2025-02-17 00:53:10|183657.5|183567.5|183657.5|183567.5|183657.5|183567.5|183657.5|183567.5|1
1739753610000|2025-02-17 00:53:30|183650.5|183560.5|183639.8|183549.8|183650.5|183560.5|183639.8|183549.8|2
1739753630000|2025-02-17 00:53:50|183630.9|183540.9|183630.9|183540.9|183630.9|183540.9|183630.9|183540.9|1
1739753670000|2025-02-17 00:54:30|183750|183428.3|183750|183428.3|183750|183428.3|183750|183428.3|1
1739753680000|2025-02-17 00:54:40|183731|183431.1|183633.7|183543.7|183731|183543.7|183633.7|183431.1|2
1739753700000|2025-02-17 00:55:00|183611.8|183521.8|183611.8|183521.8|183611.8|183521.8|183611.8|183521.8|1
1739753710000|2025-02-17 00:55:10|183605.2|183515.2|183597.3|183507.3|183605.2|183515.2|183597.3|183507.3|2
1739753720000|2025-02-17 00:55:20|183603.7|183513.7|183604.9|183514.9|183613.3|183523.3|183603.7|183513.7|3
1739753730000|2025-02-17 00:55:30|183614.3|183524.3|183614.3|183524.3|183614.3|183524.3|183614.3|183524.3|1
1739753740000|2025-02-17 00:55:40|183605.1|183515.1|183605.1|183515.1|183605.1|183515.1|183605.1|183515.1|1
1739753770000|2025-02-17 00:56:10|183688.1|183443.7|183604.6|183514.6|183688.1|183525.4|183604.6|183443.7|3
1739753790000|2025-02-17 00:56:30|183614.1|183524.1|183604.7|183514.7|183617.7|183527.7|183604.6|183514.6|4
1739753800000|2025-02-17 00:56:40|183617.6|183527.6|183608.4|183518.4|183617.6|183527.6|183608.4|183518.4|2
1739753820000|2025-02-17 00:57:00|183602.1|183512.1|183602.1|183512.1|183602.1|183512.1|183602.1|183512.1|1
1739753860000|2025-02-17 00:57:40|183691.9|183446|183698|183443.8|183698|183446|183691.9|183443.8|2
1739753870000|2025-02-17 00:57:50|183693.4|183445.4|183606.4|183516.4|183700|183516.4|183606.4|183439.3|4
1739753900000|2025-02-17 00:58:20|183684.4|183464.3|183684.4|183464.3|183684.4|183464.3|183684.4|183464.3|1
1739753910000|2025-02-17 00:58:30|183686.7|183462.6|183686.7|183462.6|183686.7|183462.6|183686.7|183462.6|1
1739753920000|2025-02-17 00:58:40|183682.7|183464.3|183616.6|183526.6|183682.7|183526.6|183616.6|183461.7|6
1739753930000|2025-02-17 00:58:50|183606.6|183516.6|183606.6|183516.6|183606.6|183516.6|183606.6|183516.6|1
1739753970000|2025-02-17 00:59:30|183625.7|183535.7|183624.7|183534.7|183633.5|183543.5|183624.7|183534.7|3
1739754000000|2025-02-17 01:00:00|183634.8|183544.8|183640.9|183550.9|183640.9|183550.9|183625.1|183535.1|4
1739754030000|2025-02-17 01:00:30|183689.7|183484|183709.1|183498.2|183709.1|183498.2|183689.7|183484|5
1739754040000|2025-02-17 01:00:40|183672.7|183542.7|183698.8|183496.5|183699.1|183542.7|183672.7|183492.9|3
1739754050000|2025-02-17 01:00:50|183663.9|183533.9|183643.7|183553.7|183715.9|183553.7|183643.7|183493.7|6
1739754080000|2025-02-17 01:01:20|183662.3|183572.3|183703.2|183613.2|183703.2|183613.2|183662.3|183572.3|2
1739754090000|2025-02-17 01:01:30|183711.4|183621.4|183696.2|183606.2|183720.2|183630.2|183696.2|183606.2|4
1739754100000|2025-02-17 01:01:40|183704.3|183614.3|183728.3|183638.3|183729.1|183639.1|183704.3|183614.3|6
1739754130000|2025-02-17 01:02:10|183780.1|183571|183785.4|183568.4|183785.4|183571|183780.1|183568.4|2
1739754140000|2025-02-17 01:02:20|183784.5|183570.4|183784.5|183570.4|183784.5|183570.4|183784.5|183570.4|1
1739754150000|2025-02-17 01:02:30|183783.2|183573.8|183783.2|183573.8|183783.2|183573.8|183783.2|183573.8|1
1739754160000|2025-02-17 01:02:40|183781.5|183576.3|183723.2|183633.2|183781.5|183633.2|183723.2|183576.3|2
1739754180000|2025-02-17 01:03:00|183732|183642|183723.4|183633.4|183732|183642|183723.4|183633.4|2
1739754210000|2025-02-17 01:03:30|183779.6|183569.3|183786.5|183567.6|183786.5|183569.4|183779.6|183567.6|3
1739754220000|2025-02-17 01:03:40|183781.6|183565.4|183769.5|183558.8|183781.6|183565.4|183762.2|183556.1|4
1739754230000|2025-02-17 01:03:50|183713.3|183623.3|183713.3|183623.3|183713.3|183623.3|183713.3|183623.3|1
1739754270000|2025-02-17 01:04:30|183765.1|183561.7|183722.3|183632.3|183768.4|183632.3|183722.3|183561.7|3
1739754280000|2025-02-17 01:04:40|183711.6|183621.6|183718.8|183628.8|183718.8|183628.8|183711.6|183621.6|2
1739754290000|2025-02-17 01:04:50|183726.1|183636.1|183726.1|183636.1|183726.1|183636.1|183726.1|183636.1|1
1739754300000|2025-02-17 01:05:00|183720|183630|183713.6|183623.6|183722.1|183632.1|183710.3|183620.3|5
1739754320000|2025-02-17 01:05:20|183724.7|183634.7|183714.2|183624.2|183724.7|183634.7|183714.2|183624.2|2
1739754330000|2025-02-17 01:05:30|183706.6|183616.6|183705.8|183615.8|183715|183625|183705.8|183615.8|3
1739754360000|2025-02-17 01:06:00|183712.2|183622.2|183720.2|183630.2|183720.2|183630.2|183709.6|183619.6|4
1739754380000|2025-02-17 01:06:20|183732.4|183642.4|183732.4|183642.4|183732.4|183642.4|183732.4|183642.4|1
1739754400000|2025-02-17 01:06:40|183724.7|183634.7|183724.7|183634.7|183724.7|183634.7|183724.7|183634.7|1
1739754440000|2025-02-17 01:07:20|183782.6|183576.5|183784.2|183571.6|183784.2|183576.5|183782.6|183571.6|2
1739754450000|2025-02-17 01:07:30|183782.8|183569.4|183778.2|183568.4|183782.8|183569.4|183778.2|183567.3|3
1739754460000|2025-02-17 01:07:40|183721.5|183631.5|183721.5|183631.5|183721.5|183631.5|183721.5|183631.5|1
1739754490000|2025-02-17 01:08:10|183794.6|183579.7|183728.5|183638.5|183796.9|183638.5|183728.5|183579.7|3
1739754500000|2025-02-17 01:08:20|183722.5|183632.5|183722.5|183632.5|183722.5|183632.5|183722.5|183632.5|1
1739754510000|2025-02-17 01:08:30|183732|183642|183725.4|183635.4|183732|183642|183725.4|183635.4|2
1739754540000|2025-02-17 01:09:00|183778.2|183569.2|183781.5|183572.7|183781.5|183573.4|183776.7|183565.2|4
1739754550000|2025-02-17 01:09:10||183572.8||183572.8||183572.8||183572.8|1
1739754560000|2025-02-17 01:09:20|183782.6|183570.9|183722.6|183632.6|183782.6|183632.6|183722.6|183557.9|4
1739754580000|2025-02-17 01:09:40|183716.1|183626.1|183709.9|183619.9|183716.1|183626.1|183709.9|183619.9|2
1739754600000|2025-02-17 01:10:00|183716.6|183626.6|183707.6|183617.6|183716.6|183626.6|183707.6|183617.6|2
1739754640000|2025-02-17 01:10:40|183777.9|183571.2|183710.2|183620.2|183777.9|183629.2|183710.2|183571.2|4
1739754680000|2025-02-17 01:11:20|183781.4|183579.5|183744.9|183614.9|183781.4|183614.9|183744.9|183579.5|2
1739754700000|2025-02-17 01:11:40|183712.8|183622.8|183712.8|183622.8|183712.8|183622.8|183712.8|183622.8|1
1739754730000|2025-02-17 01:12:10|183733.8|183603.8|183762.9|183558|183762.9|183603.8|183733.8|183558|3
1739754740000|2025-02-17 01:12:20|183765|183557.8|183775.8|183563.3|183775.8|183563.3|183765|183557.8|2
1739754750000|2025-02-17 01:12:30|183708.9|183618.9|183708.9|183618.9|183708.9|183618.9|183708.9|183618.9|1
1739754790000|2025-02-17 01:13:10|183774.1|183568.7|183769.7|183564.5|183774.3|183568.7|183769.7|183564.5|3
1739754800000|2025-02-17 01:13:20|183718.3|183628.3|183712.2|183622.2|183718.3|183628.3|183712.2|183622.2|2
1739754820000|2025-02-17 01:13:40|183705|183615|183705|183615|183705|183615|183705|183615|1
1739754850000|2025-02-17 01:14:10|183726.7|183596.7|183730.2|183600.2|183766.5|183600.2|183726.7|183559.4|3
1739754860000|2025-02-17 01:14:20|183768.1|183558.2|183697.9|183607.9|183768.1|183607.9|183697.9|183553.6|4
1739754880000|2025-02-17 01:14:40|183717|183587|183717|183587|183717|183587|183717|183587|1
1739754910000|2025-02-17 01:15:10|183715|183585|183709.7|183579.7|183757.6|183587.2|183709.7|183537.5|6
1739754920000|2025-02-17 01:15:20|183711.6|183581.6|183710.6|183580.6|183753.5|183584.5|183710.6|183552.7|4
1739754930000|2025-02-17 01:15:30|183711.2|183581.2|183711.4|183581.4|183713.6|183583.6|183704.7|183574.7|5
1739754940000|2025-02-17 01:15:40|183710.8|183580.8|183657.7|183527.7|183710.8|183580.8|183657.7|183527.7|3
1739754970000|2025-02-17 01:16:10|183658.2|183528.2|183658.2|183528.2|183658.2|183528.2|183658.2|183528.2|1
1739755000000|2025-02-17 01:16:40|183697.7|183496.9|183657.1|183527.1|183697.7|183527.1|183657.1|183496.9|2
1739755010000|2025-02-17 01:16:50|183694.9|183492.7|183688|183488|183694.9|183527.2|183649.9|183486.3|13
1739755020000|2025-02-17 01:17:00|183654.4|183524.4|183668.2|183538.2|183691.8|183538.2|183654.4|183489.8|5
1739755030000|2025-02-17 01:17:10|183668.7|183538.7|183657.3|183527.3|183669|183539|183657.3|183527.3|4
1739755060000|2025-02-17 01:17:40|183652.9|183522.9|183664.9|183534.9|183697.4|183534.9|183652.9|183484.6|4
1739755070000|2025-02-17 01:17:50|183657.2|183527.2|183657.2|183527.2|183657.2|183527.2|183657.2|183527.2|1
1739755100000|2025-02-17 01:18:20|183701.2|183485.5|183689|183476.8|183701.2|183485.5|183680.3|183476|5
1739755110000|2025-02-17 01:18:30|183688.2|183474.2|183648.1|183518.1|183688.2|183518.1|183648|183474.2|3
1739755120000|2025-02-17 01:18:40|183657.4|183527.4|183657.4|183527.4|183657.4|183527.4|183657.4|183527.4|1
1739755150000|2025-02-17 01:19:10|183702.2|183456.9|183648.5|183518.5|183702.2|183518.5|183648.5|183456.9|2
1739755170000|2025-02-17 01:19:30|183657.4|183527.4|183648.5|183518.5|183657.4|183527.4|183648.5|183518.5|2
1739755190000|2025-02-17 01:19:50|183640.7|183510.7|183640.7|183510.7|183640.7|183510.7|183640.7|183510.7|1
1739755200000|2025-02-17 01:20:00|183649.5|183519.5|183649.5|183519.5|183649.5|183519.5|183649.5|183519.5|1
1739755210000|2025-02-17 01:20:10|183613.5|183483.5|183613.5|183483.5|183613.5|183483.5|183613.5|183483.5|1
1739755250000|2025-02-17 01:20:50|183605.7|183475.7|183605.7|183475.7|183605.7|183475.7|183605.7|183475.7|1
1739755260000|2025-02-17 01:21:00|183610.4|183480.4|183610.4|183480.4|183610.4|183480.4|183610.4|183480.4|1
1739755300000|2025-02-17 01:21:40|183609.9|183479.9|183609.9|183479.9|183609.9|183479.9|183609.9|183479.9|1
1739755310000|2025-02-17 01:21:50|183607.1|183477.1|183603.2|183473.2|183607.1|183477.1|183603.2|183473.2|2
1739755320000|2025-02-17 01:22:00|183610.6|183480.6|183610.6|183480.6|183610.6|183480.6|183610.6|183480.6|1
1739755360000|2025-02-17 01:22:40|183605.5|183475.5|183605.5|183475.5|183605.5|183475.5|183605.5|183475.5|1
1739755370000|2025-02-17 01:22:50|183610.4|183480.4|183610.4|183480.4|183610.4|183480.4|183610.4|183480.4|1
1739755380000|2025-02-17 01:23:00|183605.5|183475.5|183605.6|183475.6|183605.6|183475.6|183605.5|183475.5|2
1739755390000|2025-02-17 01:23:10|183605.5|183475.5|183605.5|183475.5|183605.5|183475.5|183605.5|183475.5|1
1739755400000|2025-02-17 01:23:20|183603.4|183473.4|183532.3|183402.3|183603.4|183473.4|183532.3|183402.3|3
1739755410000|2025-02-17 01:23:30|183523.4|183393.4|183561.4|183351.1|183570.2|183398.2|183523.4|183350.9|10
1739755430000|2025-02-17 01:23:50|183561.3|183353.4|183565.8|183355.7|183565.8|183355.7|183561.3|183353.4|3
1739755440000|2025-02-17 01:24:00|183567.9|183357.9|183565.8|183356|183568.5|183358.6|183565.7|183355.8|4
1739755450000|2025-02-17 01:24:10|183561.4|183351.6|183574.8|183361.4|183574.8|183361.4|183561.4|183351.6|4
1739755460000|2025-02-17 01:24:20|183570|183360.3|183574.7|183364.8|183574.7|183364.8|183565.7|183347|6
1739755470000|2025-02-17 01:24:30|183578.1|183361.2|183596.9|183372.6|183596.9|183372.6|183578.1|183361.2|2
1739755480000|2025-02-17 01:24:40|183592.5|183376|183593.1|183375.3|183593.1|183376|183592.5|183375.3|2
1739755490000|2025-02-17 01:24:50|183602.6|183375.4|183606.3|183384.3|183606.3|183389.4|183599.8|183375.4|5
1739755500000|2025-02-17 01:25:00|183608.4|183380.7|183598.4|183384|183608.4|183384|183597.5|183380.7|9
1739755510000|2025-02-17 01:25:10|183602|183379.4|183605.4|183379.4|183605.4|183379.4|183602|183379.4|3
1739755530000|2025-02-17 01:25:30|183602.8|183368.9|183573.2|183357|183603.9|183371.1|183573.2|183357|4
1739755540000|2025-02-17 01:25:40|183572.5|183357.8|183569.5|183353|183578.1|183363.4|183565|183350.9|6
1739755550000|2025-02-17 01:25:50|183569.1|183353.5|183566.6|183353.7|183569.2|183356|183566.6|183353.5|3
1739755560000|2025-02-17 01:26:00|183566.5|183353.9|183566.5|183353.9|183566.5|183353.9|183566.5|183353.9|1
1739755580000|2025-02-17 01:26:20|183566.4|183354|183568.4|183356.2|183571|183358.6|183566.4|183354|3
1739755590000|2025-02-17 01:26:30|183570.6|183358.6|183568.3|183356.4|183570.6|183358.6|183568.3|183356.4|2
1739755600000|2025-02-17 01:26:40|183571|183359.3|183571|183359.3|183571|183359.3|183571|183359.3|1
1739755610000|2025-02-17 01:26:50|183574.3|183362.8|183573|183360.4|183574.3|183362.8|183568.6|183357.5|7
1739755620000|2025-02-17 01:27:00|183569.5|183358.9|183563.4|183353.3|183569.5|183358.9|183561.2|183350.8|8
1739755630000|2025-02-17 01:27:10|183565.7|183355.6|183565.7|183355.6|183565.7|183355.6|183565.7|183355.6|1
1739755640000|2025-02-17 01:27:20|183569.4|183359.5|183565.9|183356|183569.4|183359.5|183563.4|183353.5|3
1739755650000|2025-02-17 01:27:30|183560.4|183350.7|183558.1|183348.5|183561.4|183351.7|183558.1|183348.5|3
1739755660000|2025-02-17 01:27:40|183560.2|183350.6|183555.4|183346.2|183560.4|183351.1|183553.3|183343.8|13
1739755670000|2025-02-17 01:27:50|183552.6|183343.5|183549.7|183340.6|183555.7|183346.6|183549.7|183340.6|6
1739755680000|2025-02-17 01:28:00|183552.4|183343.3|183562.4|183343.4|183567.9|183344.2|183548.4|183338.4|11
1739755690000|2025-02-17 01:28:10|183566|183342.5|183553.5|183342.2|183569.9|183344.5|183553|183339.9|9
1739755700000|2025-02-17 01:28:20|183558.5|183346.1|183548.9|183335.7|183558.5|183346.1|183546.1|183334.9|5
1739755710000|2025-02-17 01:28:30|183560.5|183335.2|183550.4|183336.2|183560.5|183336.2|183550.4|183335.2|2
1739755720000|2025-02-17 01:28:40|183562.5|183339.2|183556.1|183344.7|183569.8|183357.4|183556.1|183339.2|4
1739755730000|2025-02-17 01:28:50|183555.9|183344.9|183563.8|183352.3|183565.2|183353|183555.9|183344.9|13
1739755740000|2025-02-17 01:29:00|183570|183342.1|183570.1|183340.5|183572.1|183350.6|183566.9|183339.4|14
1739755750000|2025-02-17 01:29:10|183571|183344.3|183567.1|183341.9|183571|183344.3|183567.1|183338.7|4
1739755760000|2025-02-17 01:29:20|183566.2|183344.9|183568.5|183350.1|183568.5|183350.1|183566.2|183344.9|2
1739755770000|2025-02-17 01:29:30|183564.9|183347.4|183563.5|183347.8|183565.4|183349.7|183562.8|183346.6|4
1739755780000|2025-02-17 01:29:40|183566.9|183351.9|183560.3|183334.9|183566.9|183351.9|183560.3|183334.4|4
1739755790000|2025-02-17 01:29:50|183552||183552||183552||183552||1
1739755800000|2025-02-17 01:30:00|183555.9|183335|183487.9|183275.9|183555.9|183336.6|183487.9|183275.9|11
1739755810000|2025-02-17 01:30:10|183489.6|183279.1|183370.9|183161.2|183489.6|183279.1|183357.4|183147.7|12
1739755820000|2025-02-17 01:30:20|183368.9|183159.2|183412.4|183202.7|183418.5|183209|183364.3|183154.6|15
1739755830000|2025-02-17 01:30:30|183418.2|183208.8|183421.1|183210.4|183429.3|183218.6|183418.2|183208.8|13
1739755840000|2025-02-17 01:30:40|183413.8|183203.3|183366.2|183236.2|183424.5|183252.7|183366.2|183202.7|16
1739755850000|2025-02-17 01:30:50|183368.7|183238.7|183383.2|183253.2|183383.2|183253.2|183365.9|183235.9|7
1739755860000|2025-02-17 01:31:00|183379.7|183249.7|183431.1|183220.3|183455.9|183249.7|183379.7|183217.2|33
1739755870000|2025-02-17 01:31:10|183425.2|183221.1|183430.9|183220.3|183445.1|183225.3|183424.3|183213.9|30
1739755880000|2025-02-17 01:31:20|183433.4|183221.1|183390.7|183260.7|183454.1|183273.7|183390.1|183221.1|29
1739755890000|2025-02-17 01:31:30|183426.8|183225.6|183384.7|183254.7|183426.8|183259|183382|183225.6|20
1739755900000|2025-02-17 01:31:40|183383.8|183253.8|183450.1|183218.6|183450.1|183254.8|183381.4|183212.1|14
1739755910000|2025-02-17 01:31:50|183450.2|183216|183364.2|183234.2|183453.6|183247|183364|183213.1|12
1739755920000|2025-02-17 01:32:00|183368.3|183238.3|183365|183235|183368.3|183238.3|183359.3|183229.3|6
1739755930000|2025-02-17 01:32:10|183362.7|183232.7|183363.2|183233.2|183367.4|183237.4|183362.7|183232.7|5
1739755940000|2025-02-17 01:32:20|183361.2|183231.2|183363.4|183233.4|183365.5|183235.5|183361.2|183231.2|3
1739755950000|2025-02-17 01:32:30|183363.1|183233.1|183360.9|183230.9|183363.1|183233.1|183360.9|183230.9|2
1739755960000|2025-02-17 01:32:40|183358.8|183228.8|183359.5|183229.5|183361.6|183231.6|183357.4|183227.4|5
1739755970000|2025-02-17 01:32:50|183361.7|183231.7|183359.2|183229.2|183361.9|183231.9|183359.2|183229.2|4
1739755980000|2025-02-17 01:33:00|183363.9|183233.9|183360.1|183230.1|183363.9|183233.9|183360.1|183230.1|5
1739755990000|2025-02-17 01:33:10|183362.3|183232.3|183399.4|183190.1|183399.4|183232.3|183358|183188|6
1739756000000|2025-02-17 01:33:20|183397.2|183187.9|183394.6|183185.3|183397.2|183187.9|183394.6|183185.3|3
1739756010000|2025-02-17 01:33:30|183396.8|183187.6|183394|183184.8|183396.8|183187.6|183394|183184.8|2
1739756020000|2025-02-17 01:33:40|183396.4|183187.2|183393.5|183184.3|183396.4|183187.2|183393.5|183184.3|2
1739756030000|2025-02-17 01:33:50|183391.5|183182.3|183398.5|183189.4|183398.5|183189.4|183391.5|183182.3|3
1739756040000|2025-02-17 01:34:00|183401|183191.8|183401|183191.8|183401|183191.8|183401|183191.8|1
1739756050000|2025-02-17 01:34:10|183398.8|183189.7|183403.2|183194.1|183403.2|183194.1|183398.8|183189.7|2
1739756060000|2025-02-17 01:34:20|183401.1|183192|183401.1|183192|183401.1|183192|183401.1|183192|1
1739756070000|2025-02-17 01:34:30|183398.5|183189.5|183398.5|183189.5|183398.5|183189.5|183398.5|183189.5|1
1739756090000|2025-02-17 01:34:50|183402.3|183193.2|183397.3|183188.3|183402.3|183193.2|183397.3|183188.3|3
1739756100000|2025-02-17 01:35:00|183400|183191|183404.6|183195.6|183404.6|183195.6|183400|183191|3
1739756110000|2025-02-17 01:35:10|183407.5|183198.4|183410.7|183201.7|183410.7|183201.7|183407.5|183198.4|2
1739756120000|2025-02-17 01:35:20|183408.5|183199.5|183403.5|183194.6|183408.5|183199.5|183403.5|183194.6|3
1739756130000|2025-02-17 01:35:30|183406.2|183197.2|183405.3|183196.3|183406.2|183197.2|183399.8|183190.8|5
1739756140000|2025-02-17 01:35:40|183403.2|183194.2|183405.5|183196.6|183405.6|183196.7|183403.2|183194.2|4
1739756150000|2025-02-17 01:35:50|183403.3|183194.4|183402.9|183193.9|183403.3|183194.4|183398.6|183189.7|7
1739756160000|2025-02-17 01:36:00|183400.8|183191.9|183400.8|183191.9|183400.8|183191.9|183400.8|183191.9|1
1739756170000|2025-02-17 01:36:10|183306.2|183088.4|183303.4|183094.4|183306.2|183094.4|183300.7|183088.4|3
1739756180000|2025-02-17 01:36:20|183306.6|183097.3|183308.4|183080.3|183313.1|183103.7|183294.9|183063|22
1739756190000|2025-02-17 01:36:30|183307.3|183077.9|183307.9|183076.1|183308.5|183078.6|183303.4|183075.3|8
1739756200000|2025-02-17 01:36:40|183308.8|183080.1|183299|183069.3|183308.8|183080.1|183294.1|183061.7|18
1739756210000|2025-02-17 01:36:50|183302.7|183067.1|183298.8|183073.6|183303.8|183076.8|183297.4|183067.1|14
1739756220000|2025-02-17 01:37:00|183305.3|183072.8|183301|183067.1|183308.5|183081.4|183296.6|183066.5|21
1739756230000|2025-02-17 01:37:10|183295.1|183068.9|183300.3|183065.7|183300.6|183068.9|183295.1|183063.9|3
1739756240000|2025-02-17 01:37:20|183300|183070.2|183275.7|183070.3|183311.4|183086|183203.2|183048.6|15
1739756250000|2025-02-17 01:37:30|183275.5|183074.4|183275|183070.6|183289|183082.8|183275|183070.6|17
1739756260000|2025-02-17 01:37:40|183277.4|183067.2|183276.1|183071.7|183284.3|183078.5|183274.7|183067.2|17
1739756270000|2025-02-17 01:37:50|183274.6|183069.6|183276.9|183063.5|183278.6|183109.9|183239.9|183063|14
1739756280000|2025-02-17 01:38:00|183273.5|183068.3|183268.2|183059.7|183278.5|183072.4|183261.7|183044.8|13
1739756290000|2025-02-17 01:38:10|183269.3|183057.5|183277.4|183071.2|183277.4|183106.6|183229.2|183057.5|8
1739756300000|2025-02-17 01:38:20|183271.7|183071.7|183277.1|183074.4|183277.1|183109|183235|183066.3|8
1739756310000|2025-02-17 01:38:30|183235.9|183105.9|183276.6|183072.8|183280.6|183112.3|183235.9|183068.6|11
1739756320000|2025-02-17 01:38:40|183278.7|183071.9|183293.6|183052.5|183298.5|183102.5|183232.3|183039.3|15
1739756330000|2025-02-17 01:38:50|183266.9|183060.3|183270.1|183033.6|183297.6|183095.8|183225.8|183033.2|15
1739756340000|2025-02-17 01:39:00|183278.4|183033.8|183279.2|183046.8|183286.3|183046.8|183266.5|183033|24
1739756350000|2025-02-17 01:39:10|183274.5|183048.2|183265.4|183049.4|183280.4|183059.6|183265.4|183041.1|17
1739756360000|2025-02-17 01:39:20|183267|183045.1|183273.1|183063.8|183288.3|183063.8|183264.2|183044.4|20
1739756370000|2025-02-17 01:39:30|183274.9|183058.6|183270.5|183052.6|183276.3|183062.5|183267.5|183041.4|22
1739756380000|2025-02-17 01:39:40|183273.9|183046.5|183259.9|183051.9|183274.2|183056.7|183255.2|183041.3|26
1739756390000|2025-02-17 01:39:50|183259|183052.2|183278.4|183066.4|183281.6|183066.4|183259|183050|18
1739756400000|2025-02-17 01:40:00|183279.6|183064.9|183267.6|183063.1|183279.6|183064.9|183257.2|183048.2|21
1739756410000|2025-02-17 01:40:10|183267.4|183065.1|183274.1|183068.5|183279.1|183102.2|183232.2|183065.1|17
1739756420000|2025-02-17 01:40:20|183272|183068.8|183280.3|183075.4|183281.6|183105.4|183223.2|183064.6|19
1739756430000|2025-02-17 01:40:30|183245.8|183115.8|183288.7|183078.1|183291|183115.8|183245|183071.1|19
1739756440000|2025-02-17 01:40:40|183284|183079.5|183285.7|183075|183301.7|183087.3|183281.3|183071.2|21
1739756450000|2025-02-17 01:40:50|183279|183074.7|183282.3|183075.8|183285.7|183079.9|183272.2|183069.3|13
1739756460000|2025-02-17 01:41:00|183234.2|183104.2|183279.4|183076.1|183286.4|183104.2|183234.2|183075.1|11
1739756470000|2025-02-17 01:41:10|183282.7|183075|183292.9|183085.1|183292.9|183085.1|183279.2|183072.9|17
1739756480000|2025-02-17 01:41:20|183291.7|183082|183285.1|183079.9|183293.4|183123.3|183253.3|183075.4|19
1739756490000|2025-02-17 01:41:30|183284.4|183076.9|183292.5|183083.5|183299.4|183089.2|183281.9|183076.3|21
1739756500000|2025-02-17 01:41:40|183294.7|183082.9|183276.7|183074.2|183294.7|183125|183238.2|183071.5|21
1739756510000|2025-02-17 01:41:50|183285.4|183076.3|183285.1|183084.6|183289.3|183123|183243.1|183076.3|19
1739756520000|2025-02-17 01:42:00|183284.8|183082.7|183277.4|183076.3|183288.5|183116.3|183242.5|183076.3|11
1739756530000|2025-02-17 01:42:10|183281.8|183062|183277.2|183074|183281.8|183112.6|183235.5|183062|17
1739756540000|2025-02-17 01:42:20|183278.2|183071.4|183232|183102|183278.8|183109.4|183232|183066.6|12
1739756550000|2025-02-17 01:42:30|183279.9|183072.3|183280|183075.3|183284.9|183114.3|183243|183068.8|15
1739756560000|2025-02-17 01:42:40|183278|183075.7|183283.5|183076.8|183283.5|183114.3|183240.9|183073.8|17
1739756570000|2025-02-17 01:42:50|183245.7|183115.7|183235.6|183105.6|183285.5|183116.6|183227.7|183049.2|12
1739756580000|2025-02-17 01:43:00|183233.4|183103.4|183242.2|183112.2|183277.1|183112.2|183233.4|183071.2|21
1739756590000|2025-02-17 01:43:10|183279.6|183078.4|183288.7|183078.8|183288.7|183116.3|183237.9|183075.7|19
1739756600000|2025-02-17 01:43:20|183284.6|183083.4|183250.4|183120.4|183285.5|183120.4|183241.7|183074.6|14
1739756610000|2025-02-17 01:43:30|183248.4|183118.4|183249.8|183119.8|183285|183121.5|183248|183082.7|24
1739756620000|2025-02-17 01:43:40|183251|183121|183249.7|183119.7|183299.2|183125.7|183243.1|183072.2|16
1739756630000|2025-02-17 01:43:50|183246.6|183116.6|183245.8|183115.8|183282.8|183116.6|183240.3|183079.9|9
1739756640000|2025-02-17 01:44:00|183248.3|183118.3|183254|183124|183298.5|183126.7|183243.8|183062.9|16
1739756650000|2025-02-17 01:44:10|183253.8|183123.8|183251.5|183121.5|183288.5|183124.9|183250.6|183085.5|10
1739756660000|2025-02-17 01:44:20|183291.8|183083.3|183259.5|183129.5|183291.8|183130.6|183249|183083.3|12
1739756670000|2025-02-17 01:44:30|183255|183125|183303.8|183173.8|183305.9|183175.9|183250.4|183084|20
1739756680000|2025-02-17 01:44:40|183304.8|183174.8|183349.3|183146.5|183354|183184.1|183304.8|183135.5|22
1739756690000|2025-02-17 01:44:50|183313.7|183183.7|183312.1|183182.1|183355.1|183183.7|183306.1|183140.3|12
1739756700000|2025-02-17 01:45:00|183348|183146.6|183320.1|183190.1|183358.3|183191.5|183311|183140.8|21
1739756710000|2025-02-17 01:45:10|183353.5|183151.9|183359.8|183155.5|183359.8|183189.9|183317.8|183146.2|13
1739756720000|2025-02-17 01:45:20|183355.5|183150|183361.1|183161.1|183361.1|183196.2|183318.4|183150|9
1739756730000|2025-02-17 01:45:30|183325.6|183195.6|183324.5|183194.5|183360.5|183196.7|183319.7|183157.5|12
1739756740000|2025-02-17 01:45:40|183323.3|183193.3|183327.5|183197.5|183328.4|183198.4|183323.3|183193.3|6
1739756750000|2025-02-17 01:45:50|183328.7|183198.7|183358.1|183157.1|183359.6|183198.7|183316.5|183152.5|12
1739756760000|2025-02-17 01:46:00|183362.7|183156.8|183367.2|183150.2|183383.3|183193|183322.5|183150.2|10
1739756770000|2025-02-17 01:46:10|183358.7|183152.1|183350.3|183148.3|183361.5|183190|183320|183148.3|9
1739756780000|2025-02-17 01:46:20|183317.7|183187.7|183357.9|183156.6|183364.5|183195.6|183317.7|183153.3|8
1739756790000|2025-02-17 01:46:30|183323.2|183193.2|183360.7|183157.3|183367.3|183200.7|183323.2|183153.8|10
1739756800000|2025-02-17 01:46:40|183361.1|183159.6|183344|183214|183373.3|183214|183323.1|183159.6|8
1739756810000|2025-02-17 01:46:50|183338.6|183208.6|183325.9|183195.9|183373|183209.4|183325.9|183163.3|11
1739756820000|2025-02-17 01:47:00|183325.2|183195.2|183357.9|183155.5|183362.9|183195.2|183319.2|183155.5|10
1739756830000|2025-02-17 01:47:10|183325.4|183195.4|183333.9|183203.9|183375.3|183205.8|183324|183154.7|14
1739756840000|2025-02-17 01:47:20|183367.5|183166.8|183331.2|183201.2|183372.6|183210.2|183331.2|183166.8|10
1739756850000|2025-02-17 01:47:30|183332.1|183202.1|183370.1|183166.9|183371|183211.5|183332.1|183160.3|14
1739756860000|2025-02-17 01:47:40|183328.9|183198.9|183370|183166.1|183373.5|183210|183328.9|183161.2|9
1739756870000|2025-02-17 01:47:50|183371.4|183166.5|183338.3|183208.3|183374.9|183210.5|183335.4|183163.6|10
1739756880000|2025-02-17 01:48:00|183334.9|183204.9|183371.1|183169.3|183390.9|183215.5|183326.3|183160.5|13
1739756890000|2025-02-17 01:48:10|183335.8|183205.8|183364.5|183162|183372.7|183211.2|183329.3|183161.7|12
1739756900000|2025-02-17 01:48:20|183371.9|183162.2|183337.3|183207.3|183371.9|183207.3|183331|183162.2|7
1739756910000|2025-02-17 01:48:30|183371.8|183167.2|183332.5|183202.5|183371.8|183214.6|183331.9|183167.2|13
1739756920000|2025-02-17 01:48:40|183330.9|183200.9|183312.5|183182.5|183366.7|183200.9|183306.9|183134.8|18
1739756930000|2025-02-17 01:48:50|183311.1|183181.1|183312|183182|183354.6|183189.5|183309.4|183146.9|16
1739756940000|2025-02-17 01:49:00|183351.7|183144.6|183346.6|183142.6|183351.7|183185.7|183307.7|183142.6|12
1739756950000|2025-02-17 01:49:10|183312.5|183182.5|183351.3|183145.7|183351.3|183182.6|183310.1|183140.6|12
1739756960000|2025-02-17 01:49:20|183311.8|183181.8|183299|183169|183336.7|183181.8|183299|183128.4|4
1739756970000|2025-02-17 01:49:30|183334.3|183131.4|183336.2|183131.8|183338.4|183164.7|183294.7|183129.7|10
1739756980000|2025-02-17 01:49:40|183336.7|183134.3|183336|183132.6|183336.7|183171.9|183300.3|183132.6|6
1739756990000|2025-02-17 01:49:50|183352|183131.6|183301.3|183171.3|183352|183171.3|183301.3|183130.7|7
1739757000000|2025-02-17 01:50:00|183301.7|183171.7|183302.2|183172.2|183344.7|183175.4|183300.7|183125.7|12
1739757010000|2025-02-17 01:50:10|183304.2|183174.2|183315.7|183185.7|183341.6|183185.7|183304.2|183136.1|13
1739757020000|2025-02-17 01:50:20|183349.5|183149.5|183345.5|183142.4|183350.3|183184.7|183306.5|183142.4|20
1739757030000|2025-02-17 01:50:30|183307.4|183177.4|183299.4|183169.4|183344.2|183183.4|183299.4|183142.6|9
1739757040000|2025-02-17 01:50:40|183296.8|183166.8|183298.3|183168.3|183331.1|183172|183289.8|183130.2|13
1739757050000|2025-02-17 01:50:50|183305.9|183175.9|183295.8|183165.8|183339.6|183176.1|183295.5|183139.1|11
1739757060000|2025-02-17 01:51:00|183293.7|183163.7|183305.1|183175.1|183340.5|183175.1|183293.7|183134.2|9
1739757070000|2025-02-17 01:51:10|183304.1|183174.1|183354.4|183153|183358.6|183189.7|183301.3|183139.5|16
1739757080000|2025-02-17 01:51:20|183321.2|183191.2|183321.7|183191.7|183322.8|183192.8|183320|183190|6
1739757090000|2025-02-17 01:51:30|183320.3|183190.3|183327.8|183197.8|183365|183197.8|183320.3|183159.8|11
1739757100000|2025-02-17 01:51:40|183365.8|183163.8|183322.4|183192.4|183365.8|183195.1|183322.4|183160.3|7
1739757110000|2025-02-17 01:51:50|183358|183155.7|183321.8|183191.8|183358|183192|183314.3|183148.6|10
1739757120000|2025-02-17 01:52:00|183358.7|183157.9|183356.9|183156|183361.4|183196.8|183315.6|183132.6|14
1739757130000|2025-02-17 01:52:10|183315.5|183185.5|183315|183185|183355.5|183189.8|183313.2|183151.3|10
1739757140000|2025-02-17 01:52:20|183317.1|183187.1|183318.3|183188.3|183355.6|183191.4|183314.6|183145.1|15
1739757150000|2025-02-17 01:52:30|183322|183192|183319.8|183189.8|183358.5|183194.3|183318.3|183151.9|8
1739757160000|2025-02-17 01:52:40|183317.9|183187.9|183354.1|183151.1|183354.8|183188.7|183312.2|183147.4|12
1739757170000|2025-02-17 01:52:50|183313.9|183183.9|183308.6|183178.6|183352.5|183188.3|183308.6|183151.8|7
1739757180000|2025-02-17 01:53:00|183302.2|183172.2|183306.5|183176.5|183310.4|183180.4|183302.2|183172.2|9
1739757190000|2025-02-17 01:53:10|183304.9|183174.9|183342.6|183140.1|183362.1|183174.9|183286.2|183122|11
1739757200000|2025-02-17 01:53:20|183345.5|183138.3|183314.4|183184.4|183345.5|183184.4|183306.1|183138.3|10
1739757210000|2025-02-17 01:53:30|183353.8|183151|183350.5|183150.4|183355.2|183186.3|183310.7|183147.1|12
1739757220000|2025-02-17 01:53:40|183315.8|183185.8|183309|183179|183351.2|183186.8|183302.2|183139.6|12
1739757230000|2025-02-17 01:53:50|183345.8|183145.1|183320.2|183190.2|183356.3|183190.2|183307.7|183145.1|16
1739757240000|2025-02-17 01:54:00|183355.8|183152.8|183317.2|183187.2|183355.8|183190.2|183308.5|183142.9|13
1739757250000|2025-02-17 01:54:10|183350.3|183146.3|183304.4|183174.4|183351.5|183187.2|183304.4|183146.3|11
1739757260000|2025-02-17 01:54:20|183307.2|183177.2|183313.6|183183.6|183313.6|183183.6|183307.2|183177.2|8
1739757270000|2025-02-17 01:54:30|183349.1|183145.2|183296.8|183166.8|183349.1|183166.8|183296.8|183129.4|3
1739757280000|2025-02-17 01:54:40|183290.4|183160.4|183262.4|183132.4|183290.4|183160.4|183259.7|183129.7|7
1739757290000|2025-02-17 01:54:50|183263.5|183133.5|183260.6|183130.6|183301.2|183133.5|183246.6|183081.9|11
1739757300000|2025-02-17 01:55:00|183258.9|183128.9|183342.4|183139.7|183342.4|183156.9|183253.5|183123.5|10
1739757310000|2025-02-17 01:55:10|183338.4|183135.1|183314.8|183184.8|183347.7|183184.8|183299.1|183135.1|13
1739757320000|2025-02-17 01:55:20|183313.8|183183.8|183310|183180|183346|183183.8|183302.1|183130.9|11
1739757330000|2025-02-17 01:55:30|183345.9|183142.6|183304.5|183174.5|183345.9|183174.5|183304.2|183136.2|7
1739757340000|2025-02-17 01:55:40|183298.4|183168.4|183351.8|183151.5|183351.8|183184.9|183290.9|183127.3|13
1739757350000|2025-02-17 01:55:50|183318|183151.8|183310.8|183180.8|183355.7|183188|183308.5|183142.2|10
1739757360000|2025-02-17 01:56:00|183305.8|183175.8|183338.7|183137.3|183377.8|183180.4|183304.6|183126.2|15
1739757370000|2025-02-17 01:56:10|183340.5|183134.2|183332.1|183127.8|183365.5|183169.5|183299.5|183124.7|8
1739757380000|2025-02-17 01:56:20|183295.4|183165.4|183347.9|183140.3|183353.5|183180.9|183295.4|183133.1|11
1739757390000|2025-02-17 01:56:30|183343.2|183143|183348.8|183142.4|183352.9|183179.7|183304.5|183137.7|9
1739757400000|2025-02-17 01:56:40|183309.6|183179.6|183305.6|183175.6|183349.1|183183.8|183305.6|183146.8|6
1739757410000|2025-02-17 01:56:50|183319|183189|183319|183189|183319|183189|183319|183189|1
1739757420000|2025-02-17 01:57:00|183303.4|183173.4|183303.4|183173.4|183303.4|183173.4|183303.4|183173.4|1
1739757440000|2025-02-17 01:57:20|183304.1|183174.1|183321|183191|183321|183191|183303.4|183173.4|6
1739757460000|2025-02-17 01:57:40|183320.4|183190.4|183321|183191|183321|183191|183317.8|183187.8|4
1739757470000|2025-02-17 01:57:50|183322.5|183192.5|183317.3|183187.3|183354.8|183192.5|183315.9|183149.5|8
1739757480000|2025-02-17 01:58:00|183321.8|183191.8|183304.9|183174.9|183355.7|183191.8|183304.9|183142.2|8
1739757490000|2025-02-17 01:58:10|183312.5|183182.5|183320.1|183190.1|183320.1|183190.1|183312.5|183182.5|2
1739757500000|2025-02-17 01:58:20|183317.5|183187.5|183320.1|183190.1|183320.1|183190.1|183317.5|183187.5|2
1739757510000|2025-02-17 01:58:30|183322.9|183192.9|183320.1|183190.1|183322.9|183192.9|183320.1|183190.1|2
1739757520000|2025-02-17 01:58:40|183323.3|183193.3|183325.4|183195.4|183357.9|183195.4|183316.5|183151.9|13
1739757530000|2025-02-17 01:58:50|183324.1|183194.1|183337|183207|183391.2|183207|183324.1|183130.5|10
1739757540000|2025-02-17 01:59:00|183328.5|183198.5|183328.5|183198.5|183328.5|183198.5|183328.5|183198.5|1
1739757550000|2025-02-17 01:59:10|183324.3|183194.3|183321.1|183191.1|183335.8|183205.8|183321.1|183191.1|9
1739757560000|2025-02-17 01:59:20|183324.1|183194.1|183323.4|183193.4|183324.1|183194.1|183321.1|183191.1|3
1739757570000|2025-02-17 01:59:30|183323.9|183193.9|183330.4|183200.4|183334.5|183204.5|183323.7|183193.7|9
1739757580000|2025-02-17 01:59:40|183332.4|183202.4|183324.2|183194.2|183332.4|183202.4|183320.5|183190.5|6
1739757590000|2025-02-17 01:59:50|183323.1|183193.1|183320.9|183190.9|183323.1|183193.1|183320.9|183190.9|2
1739757600000|2025-02-17 02:00:00|183328.4|183198.4|183335.9|183205.9|183335.9|183205.9|183328.4|183198.4|2
1739757630000|2025-02-17 02:00:30|183352.9|183222.9|183382.5|183252.5|183384.4|183254.4|183352.9|183222.9|7
1739757640000|2025-02-17 02:00:40|183382.9|183252.9|183399.8|183269.8|183399.8|183269.8|183382.7|183252.7|4
1739757670000|2025-02-17 02:01:10|183435.8|183230.3|183435.7|183229.7|183437.1|183230.3|183435.7|183226.7|3
1739757680000|2025-02-17 02:01:20|183437.9|183234.9|183441.1|183228.5|183441.1|183234.9|183434.7|183224.1|4
1739757690000|2025-02-17 02:01:30|183445.2|183228.2|183427.5|183220.8|183445.2|183228.2|183426.8|183220.8|5
1739757700000|2025-02-17 02:01:40|183427|183221.2|183398.8|183268.8|183427|183268.8|183382.8|183221.2|5
1739757710000|2025-02-17 02:01:50|183388.3|183258.3|183388.3|183258.3|183388.3|183258.3|183388.3|183258.3|1
1739757720000|2025-02-17 02:02:00|183400.9|183270.9|183400.9|183270.9|183400.9|183270.9|183400.9|183270.9|1
1739757730000|2025-02-17 02:02:10|183391.5|183261.5|183391.5|183261.5|183391.5|183261.5|183391.5|183261.5|1
1739757740000|2025-02-17 02:02:20|183407.9|183277.9|183408.9|183278.9|183408.9|183278.9|183392.9|183262.9|3
1739757770000|2025-02-17 02:02:50|183446.6|183243.5|183446.6|183243.5|183446.6|183243.5|183446.6|183243.5|1
1739757780000|2025-02-17 02:03:00|183411.8|183281.8|183441.7|183236.3|183445.6|183281.8|183404.8|183235.6|8
1739757790000|2025-02-17 02:03:10|183441.6|183238.4|183399.4|183269.4|183441.6|183270.5|183399.4|183238.4|5
1739757800000|2025-02-17 02:03:20|183394.5|183264.5|183409|183279|183409|183279|183394.5|183264.5|2
1739757810000|2025-02-17 02:03:30|183425.7|183295.7|183425.7|183295.7|183425.7|183295.7|183425.7|183295.7|1
1739757840000|2025-02-17 02:04:00|183440.2|183310.2|183457.1|183327.1|183457.1|183327.1|183426.4|183296.4|12
1739757850000|2025-02-17 02:04:10|183483.6|183353.6|183483.6|183353.6|183483.6|183353.6|183483.6|183353.6|1
1739757870000|2025-02-17 02:04:30|183470.1|183340.1|183483.8|183353.8|183484.2|183354.2|183470.1|183340.1|3
1739757900000|2025-02-17 02:05:00|183499.6|183369.6|183499.6|183369.6|183499.6|183369.6|183499.6|183369.6|1
1739757920000|2025-02-17 02:05:20|183513.6|183383.6|183513.6|183383.6|183513.6|183383.6|183513.6|183383.6|1
1739757930000|2025-02-17 02:05:30|183539|183409|183581.6|183451.6|183581.6|183451.6|183539|183409|2
1739757950000|2025-02-17 02:05:50|183594.9|183464.9|183594.9|183464.9|183594.9|183464.9|183594.9|183464.9|1
1739757960000|2025-02-17 02:06:00|183580.3|183450.3|183579.1|183449.1|183593.2|183463.2|183539.6|183409.6|7
1739757980000|2025-02-17 02:06:20|183564.5|183434.5|183579|183449|183580.4|183450.4|183564.5|183434.5|4
1739758000000|2025-02-17 02:06:40|183582.8|183452.8|183579|183449|183586.5|183456.5|183578.4|183448.4|13
1739758010000|2025-02-17 02:06:50|183578.8|183448.8|183570.9|183440.9|183579.6|183449.6|183562.8|183432.8|12
1739758020000|2025-02-17 02:07:00|183571.7|183441.7|183576.7|183446.7|183580.4|183450.4|183565.7|183435.7|26
1739758030000|2025-02-17 02:07:10|183563.1|183433.1|183575.4|183445.4|183577.5|183447.5|183562.6|183432.6|8
1739758050000|2025-02-17 02:07:30|183589.3|183459.3|183562|183432|183589.3|183459.3|183561.5|183431.5|5
1739758060000|2025-02-17 02:07:40|183548.6|183418.6|183548.6|183418.6|183548.6|183418.6|183548.6|183418.6|1
1739758070000|2025-02-17 02:07:50|183563.8|183433.8|183549.5|183419.5|183563.8|183433.8|183549.5|183419.5|2
1739758080000|2025-02-17 02:08:00|183562.2|183432.2|183549.3|183419.3|183562.2|183432.2|183549.3|183419.3|2
1739758090000|2025-02-17 02:08:10|183562.8|183432.8|183550.2|183420.2|183562.8|183432.8|183550.2|183420.2|2
1739758100000|2025-02-17 02:08:20|183564.6|183434.6|183564.6|183434.6|183564.6|183434.6|183564.6|183434.6|1
1739758110000|2025-02-17 02:08:30|183577.5|183447.5|183564.6|183434.6|183577.5|183447.5|183564.6|183434.6|2
1739758120000|2025-02-17 02:08:40|183578|183448|183562.9|183432.9|183578|183448|183562.9|183432.9|2
1739758130000|2025-02-17 02:08:50|183549.6|183419.6|183549.6|183419.6|183549.6|183419.6|183549.6|183419.6|1
1739758160000|2025-02-17 02:09:20|183542.7|183412.7|183562.5|183432.5|183562.5|183432.5|183538.6|183408.6|4
1739758170000|2025-02-17 02:09:30|183575.9|183445.9|183575.9|183445.9|183575.9|183445.9|183575.9|183445.9|1
1739758180000|2025-02-17 02:09:40|183563|183433|183563|183433|183563|183433|183563|183433|1
1739758210000|2025-02-17 02:10:10|183553.4|183423.4|183556|183426|183562.9|183432.9|183553.4|183423.4|3
1739758220000|2025-02-17 02:10:20|183560.5|183430.5|183565|183435|183565|183435|183560.5|183430.5|2
1739758240000|2025-02-17 02:10:40|183550.6|183420.6|183550.6|183420.6|183550.6|183420.6|183550.6|183420.6|1
1739758250000|2025-02-17 02:10:50|183564.6|183434.6|183564.6|183434.6|183564.6|183434.6|183564.6|183434.6|1
1739758260000|2025-02-17 02:11:00|183547.1|183417.1|183564.9|183434.9|183564.9|183434.9|183547.1|183417.1|6
1739758270000|2025-02-17 02:11:10|183571.7|183441.7|183578.4|183448.4|183578.4|183448.4|183571.7|183441.7|2
1739758280000|2025-02-17 02:11:20|183563.6|183433.6|183577.4|183447.4|183577.4|183447.4|183563.6|183433.6|2
1739758290000|2025-02-17 02:11:30|183562.1|183432.1|183562.1|183432.1|183562.1|183432.1|183562.1|183432.1|1
1739758300000|2025-02-17 02:11:40|183568.6|183438.6|183561.4|183431.4|183575.1|183445.1|183561.4|183431.4|3
1739758310000|2025-02-17 02:11:50|183568.4|183438.4|183592.2|183462.2|183592.9|183462.9|183568.4|183438.4|6
1739758320000|2025-02-17 02:12:00|183584.3|183454.3|183588.2|183458.2|183599.2|183469.2|183584.3|183454.3|4
1739758330000|2025-02-17 02:12:10|183594.6|183464.6|183642.1|183512.1|183642.1|183512.1|183594.6|183464.6|5
1739758340000|2025-02-17 02:12:20|183650|183520|183628.8|183498.8|183650|183520|183628.8|183498.8|3
1739758360000|2025-02-17 02:12:40|183635.6|183505.6|183631.1|183501.1|183641.4|183511.4|183627.8|183497.8|4
1739758370000|2025-02-17 02:12:50|183616.7|183486.7|183601.9|183471.9|183616.7|183486.7|183591.8|183461.8|3
1739758380000|2025-02-17 02:13:00|183589|183459|183575.6|183445.6|183589|183459|183575.6|183445.6|2
1739758390000|2025-02-17 02:13:10|183559.5|183429.5|183559.5|183429.5|183559.5|183429.5|183559.5|183429.5|1
1739758400000|2025-02-17 02:13:20|183546.2|183416.2|183546.2|183416.2|183546.2|183416.2|183546.2|183416.2|1
1739758420000|2025-02-17 02:13:40|183533.5|183403.5|183546.9|183416.9|183546.9|183416.9|183533.5|183403.5|2
1739758460000|2025-02-17 02:14:20|183541.2|183411.2|183537.7|183407.7|183541.2|183411.2|183535.7|183405.7|4
1739758470000|2025-02-17 02:14:30|183535|183405|183537.9|183407.9|183537.9|183407.9|183535|183405|2
1739758480000|2025-02-17 02:14:40|183539.1|183409.1|183555.4|183425.4|183555.4|183425.4|183536.5|183406.5|4
1739758490000|2025-02-17 02:14:50|183542.9|183412.9|183542.9|183412.9|183542.9|183412.9|183542.9|183412.9|1
1739758500000|2025-02-17 02:15:00|183549.2|183419.2|183564.5|183434.5|183564.5|183434.5|183549.2|183419.2|11
1739758510000|2025-02-17 02:15:10|183552.1|183422.1|183557.2|183427.2|183557.2|183427.2|183552.1|183422.1|2
1739758520000|2025-02-17 02:15:20|183562.4|183432.4|183557|183427|183562.4|183432.4|183557|183427|2
1739758530000|2025-02-17 02:15:30|183551.9|183421.9|183564.9|183434.9|183564.9|183434.9|183550.9|183420.9|4
1739758540000|2025-02-17 02:15:40|183555.7|183425.7|183562.7|183432.7|183569.1|183439.1|183555.7|183425.7|4
1739758550000|2025-02-17 02:15:50|183567.5|183437.5|183573.1|183443.1|183573.2|183443.2|183561.3|183431.3|7
1739758560000|2025-02-17 02:16:00|183581.1|183451.1|183566.4|183436.4|183581.1|183451.1|183566.4|183436.4|4
1739758570000|2025-02-17 02:16:10|183581.3|183451.3|183578.9|183448.9|183592.2|183462.2|183566.8|183436.8|11
1739758580000|2025-02-17 02:16:20|183585.3|183455.3|183582.4|183452.4|183591|183461|183582.4|183452.4|5
1739758590000|2025-02-17 02:16:30|183575.1|183445.1|183575.1|183445.1|183575.1|183445.1|183575.1|183445.1|1
1739758600000|2025-02-17 02:16:40|183612.8|183482.8|183614.7|183484.7|183614.7|183484.7|183606.2|183476.2|3
1739758610000|2025-02-17 02:16:50|183622.6|183492.6|183630.6|183500.6|183630.6|183500.6|183622.6|183492.6|2
1739758640000|2025-02-17 02:17:20|183601.8|183471.8|183598.9|183468.9|183610.5|183480.5|183598|183468|6
1739758650000|2025-02-17 02:17:30|183606.4|183476.4|183619.6|183489.6|183619.6|183489.6|183606.4|183476.4|3
1739758660000|2025-02-17 02:17:40|183627.5|183497.5|183634.1|183504.1|183634.1|183504.1|183627.5|183497.5|2
1739758670000|2025-02-17 02:17:50|183640.7|183510.7|183629.6|183499.6|183640.7|183510.7|183627.6|183497.6|4
1739758680000|2025-02-17 02:18:00|183636.7|183506.7|183630.2|183500.2|183636.7|183506.7|183630.2|183500.2|2
1739758690000|2025-02-17 02:18:10|183599.9|183469.9|183592.9|183462.9|183609.3|183479.3|183592.9|183462.9|8
1739758720000|2025-02-17 02:18:40|183587.5|183457.5|183582.1|183452.1|183587.5|183457.5|183582.1|183452.1|2
1739758740000|2025-02-17 02:19:00|183596.5|183466.5|183613|183483|183613|183483|183596.5|183466.5|2
1739758750000|2025-02-17 02:19:10|183630.5|183500.5|183630.5|183500.5|183630.5|183500.5|183630.5|183500.5|1
1739758760000|2025-02-17 02:19:20|183623.1|183493.1|183601.9|183471.9|183623.1|183493.1|183601.9|183471.9|2
1739758780000|2025-02-17 02:19:40|183616.1|183486.1|183616.1|183486.1|183616.1|183486.1|183616.1|183486.1|1
1739758790000|2025-02-17 02:19:50|183629.4|183499.4|183629.4|183499.4|183629.4|183499.4|183629.4|183499.4|1
1739758820000|2025-02-17 02:20:20|183635.4|183505.4|183631.5|183501.5|183637.5|183507.5|183631.5|183501.5|4
1739758830000|2025-02-17 02:20:30|183631.6|183501.6|183633.6|183503.6|183633.6|183503.6|183631.6|183501.6|2
1739758840000|2025-02-17 02:20:40|183629.2|183499.2|183637.9|183507.9|183637.9|183507.9|183629.2|183499.2|3
1739758870000|2025-02-17 02:21:10|183625|183495|183625|183495|183625|183495|183625|183495|1
1739758900000|2025-02-17 02:21:40|183621.2|183491.2|183590.4|183460.4|183621.2|183491.2|183590.4|183460.4|3
1739758910000|2025-02-17 02:21:50|183583.9|183453.9|183577.4|183447.4|183583.9|183453.9|183577.4|183447.4|2
1739758920000|2025-02-17 02:22:00|183589.9|183459.9|183589.9|183459.9|183589.9|183459.9|183589.9|183459.9|1
1739758940000|2025-02-17 02:22:20|183596.5|183466.5|183630.4|183500.4|183630.4|183500.4|183596.5|183466.5|3
1739758980000|2025-02-17 02:23:00|183635|183505|183618.2|183488.2|183635|183505|183618.2|183488.2|6
1739758990000|2025-02-17 02:23:10|183623.8|183493.8|183608.8|183478.8|183623.8|183493.8|183599.1|183469.1|9
1739759000000|2025-02-17 02:23:20|183596|183466|183596|183466|183596|183466|183596|183466|1
1739759010000|2025-02-17 02:23:30|183579|183449|183579|183449|183579|183449|183579|183449|1
1739759030000|2025-02-17 02:23:50|183588.6|183458.6|183604.6|183474.6|183622.1|183492.1|183588.6|183458.6|5
1739759050000|2025-02-17 02:24:10|183590.7|183460.7|183590.7|183460.7|183590.7|183460.7|183590.7|183460.7|1
1739759070000|2025-02-17 02:24:30|183563.1|183433.1|183550.2|183420.2|183563.1|183433.1|183550.2|183420.2|2
1739759080000|2025-02-17 02:24:40|183563.2|183433.2|183537.9|183407.9|183563.2|183433.2|183537.9|183407.9|3
1739759100000|2025-02-17 02:25:00|183553.5|183423.5|183553.5|183423.5|183553.5|183423.5|183553.5|183423.5|1
1739759120000|2025-02-17 02:25:20|183566.9|183436.9|183553.2|183423.2|183566.9|183436.9|183553.2|183423.2|2
1739759150000|2025-02-17 02:25:50|183558.6|183428.6|183573.6|183443.6|183573.6|183443.6|183557.7|183427.7|9
1739759160000|2025-02-17 02:26:00|183561.5|183431.5|183552.4|183422.4|183572.9|183442.9|183552.4|183422.4|4
1739759200000|2025-02-17 02:26:40|183556|183426|183556.9|183426.9|183560.3|183430.3|183553.5|183423.5|5
1739759210000|2025-02-17 02:26:50|183558.9|183428.9|183556.5|183426.5|183558.9|183428.9|183556.5|183426.5|2
1739759220000|2025-02-17 02:27:00|183554.5|183424.5|183557.4|183427.4|183557.4|183427.4|183552.3|183422.3|3
1739759230000|2025-02-17 02:27:10|183564|183434|183559.2|183429.2|183570.7|183440.7|183559.2|183429.2|4
1739759240000|2025-02-17 02:27:20|183569.5|183439.5|183558.7|183428.7|183569.5|183439.5|183558.7|183428.7|3
1739759250000|2025-02-17 02:27:30|183554.9|183424.9|183554.9|183424.9|183554.9|183424.9|183554.9|183424.9|1
1739759260000|2025-02-17 02:27:40|183544.9|183414.9|183544.9|183414.9|183544.9|183414.9|183544.9|183414.9|1
1739759290000|2025-02-17 02:28:10|183537.9|183407.9|183537.9|183407.9|183537.9|183407.9|183537.9|183407.9|1
1739759300000|2025-02-17 02:28:20|183535.2|183405.2|183537.6|183407.6|183543.2|183413.2|183535.2|183405.2|4
1739759310000|2025-02-17 02:28:30|183534.9|183404.9|183544.7|183414.7|183549.4|183419.4|183534.9|183404.9|6
1739759320000|2025-02-17 02:28:40|183550|183420|183550|183420|183550|183420|183550|183420|1
1739759340000|2025-02-17 02:29:00|183535.7|183405.7|183535.7|183405.7|183535.7|183405.7|183535.7|183405.7|1
1739759360000|2025-02-17 02:29:20|183543.6|183413.6|183543.6|183413.6|183543.6|183413.6|183543.6|183413.6|1
1739759370000|2025-02-17 02:29:30|183549.4|183419.4|183549.4|183419.4|183549.4|183419.4|183549.4|183419.4|1
1739759400000|2025-02-17 02:30:00|183539.5|183409.5|183535.7|183405.7|183539.5|183409.5|183535.7|183405.7|3
1739759410000|2025-02-17 02:30:10|183545.5|183415.5|183545.5|183415.5|183545.5|183415.5|183545.5|183415.5|1
1739759450000|2025-02-17 02:30:50|183548.1|183418.1|183547.5|183417.5|183550.2|183420.2|183547.5|183417.5|3
1739759460000|2025-02-17 02:31:00|183558.6|183428.6|183545.4|183415.4|183558.6|183428.6|183545.4|183415.4|2
1739759480000|2025-02-17 02:31:20|183531.1|183401.1|183536.2|183406.2|183536.2|183406.2|183531.1|183401.1|3
1739759490000|2025-02-17 02:31:30|183542.2|183412.2|183542.2|183412.2|183542.2|183412.2|183542.2|183412.2|1
1739759500000|2025-02-17 02:31:40|183529.3|183399.3|183529.3|183399.3|183529.3|183399.3|183529.3|183399.3|1
1739759520000|2025-02-17 02:32:00|183488.7|183358.7|183476|183346|183488.7|183358.7|183476|183346|2
1739759530000|2025-02-17 02:32:10|183488.8|183358.8|183488.8|183358.8|183488.8|183358.8|183488.8|183358.8|1
1739759540000|2025-02-17 02:32:20|183503|183373|183503|183373|183503|183373|183503|183373|1
1739759550000|2025-02-17 02:32:30|183496.7|183366.7|183490.5|183360.5|183496.7|183366.7|183490.5|183360.5|2
1739759560000|2025-02-17 02:32:40|183477.4|183347.4|183477.4|183347.4|183477.4|183347.4|183477.4|183347.4|1
1739759570000|2025-02-17 02:32:50|183495.9|183365.9|183495.9|183365.9|183495.9|183365.9|183495.9|183365.9|1
1739759590000|2025-02-17 02:33:10|183482.7|183352.7|183482.7|183352.7|183482.7|183352.7|183482.7|183352.7|1
1739759620000|2025-02-17 02:33:40|183496|183366|183496|183366|183496|183366|183496|183366|1
1739759630000|2025-02-17 02:33:50|183483.4|183353.4|183483.4|183353.4|183483.4|183353.4|183483.4|183353.4|1
1739759640000|2025-02-17 02:34:00|183500|183370|183486.8|183356.8|183513.3|183383.3|183486.8|183356.8|4
1739759650000|2025-02-17 02:34:10|183473.1|183343.1|183489.5|183359.5|183489.5|183359.5|183473.1|183343.1|2
1739759660000|2025-02-17 02:34:20|183502.6|183372.6|183519.5|183389.5|183519.5|183389.5|183502.6|183372.6|2
1739759670000|2025-02-17 02:34:30|183533.5|183403.5|183533.5|183403.5|183533.5|183403.5|183533.5|183403.5|1
1739759690000|2025-02-17 02:34:50|183519.9|183389.9|183519.9|183389.9|183519.9|183389.9|183519.9|183389.9|1
1739759700000|2025-02-17 02:35:00|183501.8|183371.8|183464.6|183334.6|183501.8|183371.8|183464.6|183334.6|2
1739759720000|2025-02-17 02:35:20|183478.2|183348.2|183478.2|183348.2|183478.2|183348.2|183478.2|183348.2|1
1739759750000|2025-02-17 02:35:50|183481.1|183351.1|183465.2|183335.2|183504.1|183351.1|183465.2|183297.1|9
1739759770000|2025-02-17 02:36:10|183481.3|183351.3|183481.3|183351.3|183481.3|183351.3|183481.3|183351.3|1
1739759800000|2025-02-17 02:36:40|183480.5|183350.5|183476.2|183346.2|183480.5|183350.5|183476.2|183346.2|3
1739759810000|2025-02-17 02:36:50|183478.2|183348.2|183482.1|183352.1|183486.2|183356.2|183478.2|183348.2|4
1739759820000|2025-02-17 02:37:00|183481.9|183351.9|183473.9|183343.9|183489.1|183359.1|183473.9|183343.9|9
1739759840000|2025-02-17 02:37:20|183486.8|183356.8|183486.8|183356.8|183486.8|183356.8|183486.8|183356.8|1
1739759850000|2025-02-17 02:37:30|183472.5|183342.5|183472.5|183342.5|183472.5|183342.5|183472.5|183342.5|1
1739759860000|2025-02-17 02:37:40|183480.7|183350.7|183476.8|183346.8|183488.8|183358.8|183474.7|183344.7|5
1739759870000|2025-02-17 02:37:50|183490.5|183360.5|183490.5|183360.5|183490.5|183360.5|183490.5|183360.5|1
1739759880000|2025-02-17 02:38:00|183504.8|183374.8|183504.8|183374.8|183504.8|183374.8|183504.8|183374.8|1
1739759910000|2025-02-17 02:38:30|183498.2|183368.2|183490|183360|183498.2|183368.2|183490|183360|2
1739759940000|2025-02-17 02:39:00|183491.7|183361.7|183490.1|183360.1|183491.7|183361.7|183490.1|183360.1|2
1739759950000|2025-02-17 02:39:10|183490.2|183360.2|183490.2|183360.2|183490.2|183360.2|183490.2|183360.2|1
1739759970000|2025-02-17 02:39:30|183492.9|183362.9|183505.6|183375.6|183505.6|183375.6|183492.9|183362.9|2
1739759980000|2025-02-17 02:39:40|183496.4|183366.4|183487.2|183357.2|183496.4|183366.4|183487.2|183357.2|2
1739760000000|2025-02-17 02:40:00|183503.7|183373.7|183503.7|183373.7|183503.7|183373.7|183503.7|183373.7|1
1739760010000|2025-02-17 02:40:10|183490.6|183360.6|183490.6|183360.6|183490.6|183360.6|183490.6|183360.6|1
1739760020000|2025-02-17 02:40:20|183477.7|183347.7|183477.7|183347.7|183477.7|183347.7|183477.7|183347.7|1
1739760030000|2025-02-17 02:40:30|183493.5|183363.5|183480.1|183350.1|183493.5|183363.5|183480.1|183350.1|2
1739760040000|2025-02-17 02:40:40|183496|183366|183492.7|183362.7|183496|183366|183476.9|183346.9|3
1739760050000|2025-02-17 02:40:50|183480|183350|183496|183366|183496|183366|183480|183350|2
1739760060000|2025-02-17 02:41:00|183481.3|183351.3|183481.3|183351.3|183481.3|183351.3|183481.3|183351.3|1
1739760090000|2025-02-17 02:41:30|183491.9|183361.9|183491.9|183361.9|183491.9|183361.9|183491.9|183361.9|1
1739760100000|2025-02-17 02:41:40|183497.1|183367.1|183497.1|183367.1|183497.1|183367.1|183497.1|183367.1|1
1739760140000|2025-02-17 02:42:20|183501.5|183371.5|183501.5|183371.5|183501.5|183371.5|183501.5|183371.5|1
1739760150000|2025-02-17 02:42:30|183499.2|183369.2|183484|183354|183499.2|183369.2|183484|183354|2
1739760160000|2025-02-17 02:42:40|183497|183367|183497|183367|183497|183367|183497|183367|1
1739760180000|2025-02-17 02:43:00|183482.1|183352.1|183482.1|183352.1|183482.1|183352.1|183482.1|183352.1|1
1739760190000|2025-02-17 02:43:10|183495.6|183365.6|183495.6|183365.6|183495.6|183365.6|183495.6|183365.6|1
1739760230000|2025-02-17 02:43:50|183498.4|183368.4|183489.5|183359.5|183498.4|183368.4|183489.5|183359.5|3
1739760240000|2025-02-17 02:44:00|183486.9|183356.9|183491.8|183361.8|183491.8|183361.8|183486.7|183356.7|3
1739760280000|2025-02-17 02:44:40|183483.1|183353.1|183492.6|183362.6|183492.6|183362.6|183483.1|183353.1|3
1739760290000|2025-02-17 02:44:50|183495.2|183365.2|183508.4|183378.4|183510.4|183380.4|183495.2|183365.2|4
1739760300000|2025-02-17 02:45:00|183532.2|183402.2|183532.2|183402.2|183532.2|183402.2|183532.2|183402.2|1
1739760320000|2025-02-17 02:45:20|183549.3|183419.3|183536|183406|183549.3|183419.3|183536|183406|2
1739760330000|2025-02-17 02:45:30|183549.4|183419.4|183549.4|183419.4|183549.4|183419.4|183549.4|183419.4|1
1739760360000|2025-02-17 02:46:00|183586.6|183374.2|183544.2|183414.2|183586.6|183414.2|183539.8|183374.2|5
1739760370000|2025-02-17 02:46:10|183544.1|183414.1|183534.1|183404.1|183544.1|183414.1|183534.1|183404.1|2
1739760410000|2025-02-17 02:46:50|183531.8|183401.8|183539.1|183409.1|183539.1|183409.1|183531.8|183401.8|4
1739760420000|2025-02-17 02:47:00|183536.7|183406.7|183520.4|183390.4|183536.7|183406.7|183520.4|183390.4|2
1739760430000|2025-02-17 02:47:10|183536.5|183406.5|183536.5|183406.5|183536.5|183406.5|183536.5|183406.5|1
1739760450000|2025-02-17 02:47:30|183550.5|183420.5|183550.5|183420.5|183550.5|183420.5|183550.5|183420.5|1
1739760470000|2025-02-17 02:47:50|183564.7|183434.7|183563.3|183433.3|183569.6|183439.6|183552.6|183422.6|4
1739760480000|2025-02-17 02:48:00|183556.9|183426.9|183556.9|183426.9|183556.9|183426.9|183556.9|183426.9|1
1739760500000|2025-02-17 02:48:20|183555|183425|183562.4|183432.4|183562.4|183432.4|183555|183425|2
1739760510000|2025-02-17 02:48:30|183557.4|183427.4|183552|183422|183566.6|183436.6|183552|183422|5
1739760530000|2025-02-17 02:48:50|183564.7|183434.7|183564.7|183434.7|183564.7|183434.7|183564.7|183434.7|1
1739760540000|2025-02-17 02:49:00|183555.5|183425.5|183566.7|183436.7|183566.7|183436.7|183553.9|183423.9|4
1739760550000|2025-02-17 02:49:10|183558.1|183428.1|183551.1|183421.1|183566|183436|183551.1|183421.1|4
1739760580000|2025-02-17 02:49:40|183554.8|183424.8|183554.8|183424.8|183554.8|183424.8|183554.8|183424.8|1
1739760590000|2025-02-17 02:49:50|183552.5|183422.5|183546.3|183416.3|183552.5|183422.5|183546.3|183416.3|3
1739760600000|2025-02-17 02:50:00|183541|183411|183536.5|183406.5|183544.9|183414.9|183536.5|183406.5|3
1739760610000|2025-02-17 02:50:10|183544.6|183414.6|183538.6|183408.6|183552.6|183422.6|183538.6|183408.6|3
1739760650000|2025-02-17 02:50:50|183542|183412|183539.8|183409.8|183542|183412|183539.8|183409.8|2
1739760660000|2025-02-17 02:51:00|183546.7|183416.7|183545.8|183415.8|183546.7|183416.7|183541.4|183411.4|4
1739760670000|2025-02-17 02:51:10|183548.7|183418.7|183548.7|183418.7|183548.7|183418.7|183548.7|183418.7|1
1739760700000|2025-02-17 02:51:40|183546.6|183416.6|183540.5|183410.5|183546.6|183416.6|183540.5|183410.5|3
1739760710000|2025-02-17 02:51:50|183537.1|183407.1|183540.3|183410.3|183542.7|183412.7|183537.1|183407.1|4
1739760720000|2025-02-17 02:52:00|183542.9|183412.9|183538.1|183408.1|183544.1|183414.1|183537.7|183407.7|5
1739760760000|2025-02-17 02:52:40|183533|183403|183542.9|183412.9|183542.9|183412.9|183533|183403|7
1739760770000|2025-02-17 02:52:50|183549|183419|183550.6|183420.6|183550.6|183420.6|183544.2|183414.2|4
1739760800000|2025-02-17 02:53:20|183537.9|183407.9|183537.9|183407.9|183537.9|183407.9|183537.9|183407.9|1
1739760840000|2025-02-17 02:54:00|183528.3|183398.3|183530.9|183400.9|183530.9|183400.9|183528.3|183398.3|2
1739760850000|2025-02-17 02:54:10|183534.6|183404.6|183531|183401|183534.6|183404.6|183525.5|183395.5|3
1739760860000|2025-02-17 02:54:20|183534.4|183404.4|183504.8|183374.8|183534.4|183404.4|183498.6|183368.6|4
1739760890000|2025-02-17 02:54:50|183492|183362|183492|183362|183492|183362|183492|183362|1
1739760900000|2025-02-17 02:55:00|183506.1|183376.1|183519|183389|183519|183389|183506.1|183376.1|3
1739760940000|2025-02-17 02:55:40|183571.2|183366.1|183535.7|183405.7|183571.2|183405.7|183528.9|183366.1|3
1739760970000|2025-02-17 02:56:10|183541|183411|183538.5|183408.5|183541|183411|183538.5|183408.5|2
1739760980000|2025-02-17 02:56:20|183542.5|183412.5|183529.4|183399.4|183542.5|183412.5|183527.1|183397.1|5
1739760990000|2025-02-17 02:56:30|183526.3|183396.3|183529.8|183399.8|183529.8|183399.8|183526.3|183396.3|2
1739761000000|2025-02-17 02:56:40|183523.6|183393.6|183495.1|183365.1|183523.6|183393.6|183495.1|183365.1|3
1739761010000|2025-02-17 02:56:50|183479.7|183349.7|183479.7|183349.7|183479.7|183349.7|183479.7|183349.7|1
1739761020000|2025-02-17 02:57:00|183494.5|183364.5|183468|183338|183494.5|183364.5|183468|183338|3
1739761050000|2025-02-17 02:57:30|183455.2|183325.2|183455.2|183325.2|183455.2|183325.2|183455.2|183325.2|1
1739761080000|2025-02-17 02:58:00|183472.5|183342.5|183465.2|183335.2|183472.5|183342.5|183465.2|183335.2|3
1739761090000|2025-02-17 02:58:10|183468.8|183338.8|183482.8|183352.8|183482.8|183352.8|183468.8|183338.8|2
1739761110000|2025-02-17 02:58:30|183497|183367|183497|183367|183497|183367|183497|183367|1
1739761140000|2025-02-17 02:59:00|183497.7|183367.7|183497.7|183367.7|183497.7|183367.7|183497.7|183367.7|1
1739761150000|2025-02-17 02:59:10|183492.8|183362.8|183484.2|183354.2|183492.8|183362.8|183484.2|183354.2|2
1739761170000|2025-02-17 02:59:30|183497|183367|183484.1|183354.1|183497|183367|183484.1|183354.1|2
1739761200000|2025-02-17 03:00:00|183491.9|183361.9|183512|183382|183512|183382|183491.9|183361.9|4
1739761220000|2025-02-17 03:00:20|183498.5|183368.5|183498.5|183368.5|183498.5|183368.5|183498.5|183368.5|1
1739761250000|2025-02-17 03:00:50|183507.2|183377.2|183531.9|183401.9|183531.9|183401.9|183507.2|183377.2|2
1739761280000|2025-02-17 03:01:20|183545.6|183415.6|183545.6|183415.6|183545.6|183415.6|183545.6|183415.6|1
1739761290000|2025-02-17 03:01:30|183538.6|183408.6|183552.6|183422.6|183552.6|183422.6|183535.3|183405.3|4
1739761300000|2025-02-17 03:01:40|183568.5|183438.5|183539.7|183409.7|183568.5|183438.5|183539.7|183409.7|4
1739761310000|2025-02-17 03:01:50|183530.8|183400.8|183518.2|183388.2|183530.8|183400.8|183518.2|183388.2|2
1739761320000|2025-02-17 03:02:00|183536.3|183406.3|183526|183396|183536.3|183406.3|183526|183396|3
1739761360000|2025-02-17 03:02:40|183523.2|183393.2|183499.7|183369.7|183523.2|183393.2|183499.7|183369.7|2
1739761380000|2025-02-17 03:03:00|183488.6|183358.6|183478.5|183348.5|183492.4|183362.4|183476.4|183346.4|4
1739761390000|2025-02-17 03:03:10|183477.2|183347.2|183487.6|183357.6|183487.6|183357.6|183477.2|183347.2|2
1739761420000|2025-02-17 03:03:40|183493.5|183363.5|183497.2|183367.2|183498.2|183368.2|183493.5|183363.5|4
1739761430000|2025-02-17 03:03:50|183529.8|183329.5|183488.2|183358.2|183529.8|183370.7|183488.2|183329.5|4
1739761470000|2025-02-17 03:04:30|183490.4|183360.4|183480.5|183350.5|183490.4|183360.4|183480.5|183350.5|3
1739761480000|2025-02-17 03:04:40|183479.1|183349.1|183473.3|183343.3|183479.1|183349.1|183473.3|183343.3|2
1739761510000|2025-02-17 03:05:10|183487.4|183357.4|183487.4|183357.4|183487.4|183357.4|183487.4|183357.4|1
1739761520000|2025-02-17 03:05:20|183474.8|183344.8|183474.8|183344.8|183474.8|183344.8|183474.8|183344.8|1
1739761530000|2025-02-17 03:05:30|183488.2|183358.2|183489|183359|183489|183359|183475.6|183345.6|3
1739761540000|2025-02-17 03:05:40|183504|183374|183504|183374|183504|183374|183504|183374|1
1739761550000|2025-02-17 03:05:50|183491.2|183361.2|183476.7|183346.7|183491.2|183361.2|183476.7|183346.7|2
1739761560000|2025-02-17 03:06:00|183490.9|183360.9|183490.9|183360.9|183490.9|183360.9|183490.9|183360.9|1
1739761570000|2025-02-17 03:06:10|183484.6|183354.6|183536.5|183406.5|183536.5|183406.5|183478.3|183348.3|5
1739761600000|2025-02-17 03:06:40|183522.1|183392.1|183520.9|183390.9|183522.1|183392.1|183508|183378|6
1739761610000|2025-02-17 03:06:50|183507.4|183377.4|183507.4|183377.4|183507.4|183377.4|183507.4|183377.4|1
1739761630000|2025-02-17 03:07:10|183492.9|183362.9|183475.9|183345.9|183492.9|183362.9|183475.9|183345.9|4
1739761640000|2025-02-17 03:07:20|183489.3|183359.3|183472.1|183342.1|183489.3|183359.3|183472.1|183342.1|4
1739761650000|2025-02-17 03:07:30|183487|183357|183487.1|183357.1|183487.1|183357.1|183473.7|183343.7|3
1739761660000|2025-02-17 03:07:40|183473.1|183343.1|183488.3|183358.3|183488.3|183358.3|183473.1|183343.1|2
1739761670000|2025-02-17 03:07:50|183470.8|183340.8|183484.2|183354.2|183484.2|183354.2|183470.8|183340.8|2
1739761690000|2025-02-17 03:08:10|183467.1|183337.1|183467.1|183337.1|183467.1|183337.1|183467.1|183337.1|1
1739761700000|2025-02-17 03:08:20|183479.8|183349.8|183479.8|183349.8|183479.8|183349.8|183479.8|183349.8|1
1739761710000|2025-02-17 03:08:30|183494.6|183364.6|183481.5|183351.5|183494.6|183364.6|183481.5|183351.5|2
1739761720000|2025-02-17 03:08:40|183496.5|183366.5|183496.5|183366.5|183496.5|183366.5|183496.5|183366.5|1
1739761740000|2025-02-17 03:09:00|183479.9|183349.9|183479.9|183349.9|183479.9|183349.9|183479.9|183349.9|1
1739761750000|2025-02-17 03:09:10|183492.7|183362.7|183476.9|183346.9|183492.7|183362.7|183476.9|183346.9|2
1739761770000|2025-02-17 03:09:30|183489.9|183359.9|183489.9|183359.9|183489.9|183359.9|183489.9|183359.9|1
1739761780000|2025-02-17 03:09:40|183475.1|183345.1|183475.1|183345.1|183475.1|183345.1|183475.1|183345.1|1
1739761810000|2025-02-17 03:10:10|183515.2|183288.3|183517.1|183285.4|183517.1|183288.3|183515.2|183285.4|2
1739761820000|2025-02-17 03:10:20|183513.2|183291.1|183479.6|183349.6|183537.1|183364.7|183479.6|183291.1|6
1739761850000|2025-02-17 03:10:50|183496|183366|183496|183366|183496|183366|183496|183366|1
1739761870000|2025-02-17 03:11:10|183482.7|183352.7|183468.7|183338.7|183482.7|183352.7|183468.7|183338.7|2
1739761880000|2025-02-17 03:11:20|183481.6|183351.6|183481.6|183351.6|183481.6|183351.6|183481.6|183351.6|1
1739761900000|2025-02-17 03:11:40|183483.6|183353.6|183483.6|183353.6|183483.6|183353.6|183483.6|183353.6|1
1739761910000|2025-02-17 03:11:50|183470.3|183340.3|183482.8|183352.8|183482.8|183352.8|183470.3|183340.3|2
1739761920000|2025-02-17 03:12:00|183469.9|183339.9|183469.9|183339.9|183469.9|183339.9|183469.9|183339.9|1
1739761930000|2025-02-17 03:12:10|183483.7|183353.7|183483.7|183353.7|183483.7|183353.7|183483.7|183353.7|1
1739761960000|2025-02-17 03:12:40|183541.2|183320.2|183499.3|183369.3|183541.2|183369.6|183485.2|183320.2|4
1739761970000|2025-02-17 03:12:50|183483.1|183353.1|183487.7|183357.7|183503.1|183373.1|183483.1|183353.1|3
1739762010000|2025-02-17 03:13:30|183537.4|183323.5|183537.4|183323.5|183537.4|183323.5|183537.4|183323.5|1
1739762020000|2025-02-17 03:13:40|183537.3|183323.6|183492.1|183362.1|183537.3|183362.1|183492.1|183323.6|2
1739762030000|2025-02-17 03:13:50|183477.9|183347.9|183477.9|183347.9|183477.9|183347.9|183477.9|183347.9|1
1739762040000|2025-02-17 03:14:00|183496.3|183366.3|183502.6|183372.6|183502.6|183372.6|183481.8|183351.8|4
1739762070000|2025-02-17 03:14:30|183554.9|183341.8|183553.5|183342.6|183557.6|183343.7|183553.5|183339.2|8
1739762090000|2025-02-17 03:14:50|183553.4|183342.7|183518|183388|183555.5|183402|183517|183342.7|6
1739762100000|2025-02-17 03:15:00|183531.2|183401.2|183527.1|183397.1|183531.2|183401.2|183520.1|183390.1|3
1739762120000|2025-02-17 03:15:20|183514.1|183384.1|183528|183398|183528|183398|183514.1|183384.1|2
1739762160000|2025-02-17 03:16:00|183562.1|183346.5|183561.5|183349.6|183566.3|183352.7|183558.3|183346.2|4
1739762170000|2025-02-17 03:16:10|183568.1|183355.1|183525.8|183395.8|183568.1|183395.8|183520.1|183350.4|6
1739762180000|2025-02-17 03:16:20|183523.1|183393.1|183516.6|183386.6|183523.1|183393.1|183498|183368|5
1739762200000|2025-02-17 03:16:40|183527|183397|183530.9|183400.9|183530.9|183400.9|183514.3|183384.3|3
1739762210000|2025-02-17 03:16:50|183515.5|183385.5|183530.7|183400.7|183530.7|183400.7|183515.5|183385.5|6
1739762220000|2025-02-17 03:17:00|183521.4|183391.4|183521.4|183391.4|183521.4|183391.4|183521.4|183391.4|1
1739762240000|2025-02-17 03:17:20|183534.4|183404.4|183528.7|183398.7|183534.4|183404.4|183518.5|183388.5|5
1739762270000|2025-02-17 03:17:50|183539.5|183409.5|183545.8|183415.8|183559.7|183429.7|183539.5|183409.5|4
1739762290000|2025-02-17 03:18:10|183531.6|183401.6|183531.6|183401.6|183531.6|183401.6|183531.6|183401.6|1
1739762310000|2025-02-17 03:18:30|183549.3|183419.3|183549.3|183419.3|183549.3|183419.3|183549.3|183419.3|1
1739762320000|2025-02-17 03:18:40|183563.5|183433.5|183563.5|183433.5|183563.5|183433.5|183563.5|183433.5|1
1739762330000|2025-02-17 03:18:50|183550.5|183420.5|183553.7|183423.7|183561.9|183431.9|183549.7|183419.7|9
1739762340000|2025-02-17 03:19:00|183566.1|183436.1|183575.9|183445.9|183575.9|183445.9|183554.5|183424.5|5
1739762380000|2025-02-17 03:19:40|183621.7|183410.2|183620.1|183407.7|183623.7|183412.7|183619.3|183405.8|7
1739762390000|2025-02-17 03:19:50|183618|183407.2|183625.9|183495.9|183625.9|183495.9|183612.1|183407.2|3
1739762400000|2025-02-17 03:20:00|183639|183509|183639|183509|183639|183509|183639|183509|1
1739762410000|2025-02-17 03:20:10|183626.4|183496.4|183626.4|183496.4|183626.4|183496.4|183626.4|183496.4|1
1739762420000|2025-02-17 03:20:20|183640|183510|183626.6|183496.6|183640|183510|183626.6|183496.6|4
1739762440000|2025-02-17 03:20:40|183641.1|183511.1|183627|183497|183641.1|183511.1|183627|183497|2
1739762450000|2025-02-17 03:20:50|183617.9|183487.9|183617.9|183487.9|183617.9|183487.9|183617.9|183487.9|1
1739762460000|2025-02-17 03:21:00|183629.1|183499.1|183629.1|183499.1|183629.1|183499.1|183629.1|183499.1|1
1739762470000|2025-02-17 03:21:10|183642.4|183512.4|183642.4|183512.4|183642.4|183512.4|183642.4|183512.4|1
1739762480000|2025-02-17 03:21:20|183656.5|183526.5|183656.5|183526.5|183656.5|183526.5|183656.5|183526.5|1
1739762490000|2025-02-17 03:21:30|183673.6|183543.6|183670.1|183540.1|183698.6|183568.6|183670.1|183540.1|4
1739762520000|2025-02-17 03:22:00|183715.3|183505.6|183717.5|183507.9|183717.5|183507.9|183715.3|183505.6|2
1739762530000|2025-02-17 03:22:10|183714.4|183503.6|183710.4|183500.6|183714.4|183503.6|183707.2|183497.3|3
1739762540000|2025-02-17 03:22:20|183712.6|183502.9|183663.3|183533.3|183719.9|183533.3|183663.3|183497.9|7
1739762560000|2025-02-17 03:22:40|183648.7|183518.7|183648.7|183518.7|183648.7|183518.7|183648.7|183518.7|1
1739762570000|2025-02-17 03:22:50|183635.6|183505.6|183635.6|183505.6|183635.6|183505.6|183635.6|183505.6|1
1739762580000|2025-02-17 03:23:00|183649.6|183519.6|183641.2|183511.2|183649.6|183519.6|183641.2|183511.2|2
1739762590000|2025-02-17 03:23:10|183654.3|183524.3|183639.8|183509.8|183654.3|183524.3|183639.8|183509.8|4
1739762600000|2025-02-17 03:23:20|183652|183522|183649.3|183519.3|183652|183522|183649.3|183519.3|2
1739762610000|2025-02-17 03:23:30|183662.7|183532.7|183662.7|183532.7|183662.7|183532.7|183662.7|183532.7|1
1739762620000|2025-02-17 03:23:40|183649.3|183519.3|183649.6|183519.6|183656.1|183526.1|183649.3|183519.3|4
1739762630000|2025-02-17 03:23:50|183659.8|183529.8|183646.2|183516.2|183662.8|183532.8|183646.2|183516.2|5
1739762640000|2025-02-17 03:24:00|183625.9|183495.9|183639.5|183509.5|183640.7|183510.7|183625.7|183495.7|6
1739762650000|2025-02-17 03:24:10|183625.8|183495.8|183637.9|183507.9|183638.6|183508.6|183624.9|183494.9|4
1739762680000|2025-02-17 03:24:40|183687.1|183466.7|183641.5|183511.5|183687.1|183521.6|183641.5|183466.7|3
1739762690000|2025-02-17 03:24:50|183633.2|183503.2|183646.8|183516.8|183646.8|183516.8|183632.4|183502.4|4
1739762700000|2025-02-17 03:25:00|183633.5|183503.5|183645.7|183515.7|183646.4|183516.4|183632.8|183502.8|4
1739762710000|2025-02-17 03:25:10|183632.6|183502.6|183623.8|183493.8|183639|183509|183623.8|183493.8|5
1739762720000|2025-02-17 03:25:20|183638.3|183508.3|183638.8|183508.8|183638.8|183508.8|183622.8|183492.8|7
1739762750000|2025-02-17 03:25:50|183624.8|183494.8|183625.1|183495.1|183639.6|183509.6|183624.8|183494.8|3
1739762760000|2025-02-17 03:26:00|183638.3|183508.3|183638.3|183508.3|183638.3|183508.3|183638.3|183508.3|1
1739762800000|2025-02-17 03:26:40|183666|183454.7|183666|183454.7|183666|183454.7|183666|183454.7|1
1739762810000|2025-02-17 03:26:50|183665.9|183459.9|183579.3|183449.3|183676.2|183493.2|183579.3|183449.3|10
1739762820000|2025-02-17 03:27:00|183565|183435|183565|183435|183578.1|183448.1|183564.8|183434.8|4
1739762830000|2025-02-17 03:27:10|183580.6|183450.6|183564.9|183434.9|183580.6|183450.6|183564.9|183434.9|7
1739762840000|2025-02-17 03:27:20|183582.7|183452.7|183575.3|183445.3|183583.4|183453.4|183564.3|183434.3|11
1739762850000|2025-02-17 03:27:30|183560.5|183430.5|183563.5|183433.5|183582.9|183452.9|183560.5|183430.5|7
1739762860000|2025-02-17 03:27:40|183580.7|183450.7|183582.8|183452.8|183582.8|183452.8|183580.7|183450.7|2
1739762870000|2025-02-17 03:27:50|183598.2|183468.2|183598.2|183468.2|183598.2|183468.2|183598.2|183468.2|1
1739762900000|2025-02-17 03:28:20|183584.9|183454.9|183584.9|183454.9|183584.9|183454.9|183584.9|183454.9|1
1739762920000|2025-02-17 03:28:40|183597.9|183467.9|183597.9|183467.9|183597.9|183467.9|183597.9|183467.9|1
1739762940000|2025-02-17 03:29:00|183613.6|183483.6|183613.6|183483.6|183613.6|183483.6|183613.6|183483.6|1
1739762950000|2025-02-17 03:29:10|183599.4|183469.4|183596.9|183466.9|183599.4|183469.4|183581.4|183451.4|3
1739762970000|2025-02-17 03:29:30|183610.6|183480.6|183610.6|183480.6|183610.6|183480.6|183610.6|183480.6|1
1739763000000|2025-02-17 03:30:00|183598|183468|183598|183468|183598|183468|183598|183468|1
1739763010000|2025-02-17 03:30:10|183614.5|183484.5|183627.5|183497.5|183641.5|183511.5|183614.5|183484.5|4
1739763040000|2025-02-17 03:30:40|183670.1|183459.9|183662.4|183453.3|183670.5|183461.3|183659.5|183450.4|6
1739763050000|2025-02-17 03:30:50|183665.4|183456|183641.4|183511.4|183683.5|183511.4|183641.4|183453.3|5
1739763070000|2025-02-17 03:31:10|183654.6|183524.6|183648.3|183518.3|183654.6|183524.6|183638.6|183508.6|8
1739763080000|2025-02-17 03:31:20|183637.9|183507.9|183629.9|183499.9|183637.9|183507.9|183629.9|183499.9|2
1739763090000|2025-02-17 03:31:30|183642.8|183512.8|183642.8|183512.8|183642.8|183512.8|183642.8|183512.8|1
1739763100000|2025-02-17 03:31:40|183649.2|183519.2|183642.8|183512.8|183654.4|183524.4|183637.5|183507.5|10
1739763110000|2025-02-17 03:31:50|183647.4|183517.4|183645.5|183515.5|183653.4|183523.4|183638.8|183508.8|5
1739763120000|2025-02-17 03:32:00|183631.7|183501.7|183627.4|183497.4|183631.7|183501.7|183627.4|183497.4|2
1739763130000|2025-02-17 03:32:10|183612.2|183482.2|183628.1|183498.1|183628.1|183498.1|183612.2|183482.2|2
1739763160000|2025-02-17 03:32:40|183663.7|183453|183663.7|183453|183663.7|183453|183663.7|183453|1
1739763170000|2025-02-17 03:32:50|183663.6|183453.1|183613.6|183483.6|183663.6|183483.6|183613.6|183443.3|4
1739763180000|2025-02-17 03:33:00|183627.3|183497.3|183627.3|183497.3|183627.3|183497.3|183627.3|183497.3|1
1739763200000|2025-02-17 03:33:20|183646|183516|183631.9|183501.9|183646|183516|183631.9|183501.9|2
1739763210000|2025-02-17 03:33:30|183644.9|183514.9|183644.9|183514.9|183644.9|183514.9|183644.9|183514.9|1
1739763220000|2025-02-17 03:33:40|183650.2|183520.2|183652.1|183522.1|183652.6|183522.6|183640.9|183510.9|6
1739763230000|2025-02-17 03:33:50|183646|183516|183653.3|183523.3|183656.2|183526.2|183646|183516|6
1739763240000|2025-02-17 03:34:00|183645.7|183515.7|183638.8|183508.8|183646.4|183516.4|183638.8|183508.8|3
1739763250000|2025-02-17 03:34:10|183650.3|183520.3|183645.8|183515.8|183650.3|183520.3|183637.5|183507.5|5
1739763260000|2025-02-17 03:34:20|183651.8|183521.8|183648|183518|183651.8|183521.8|183639.2|183509.2|7
1739763270000|2025-02-17 03:34:30|183659.5|183529.5|183651.2|183521.2|183659.5|183529.5|183644.4|183514.4|8
1739763280000|2025-02-17 03:34:40|183657.8|183527.8|183657.8|183527.8|183657.8|183527.8|183657.8|183527.8|1
1739763290000|2025-02-17 03:34:50|183651.4|183521.4|183655.5|183525.5|183655.5|183525.5|183648|183518|3
1739763300000|2025-02-17 03:35:00|183647.5|183517.5|183652.6|183522.6|183652.6|183522.6|183647.4|183517.4|3
1739763310000|2025-02-17 03:35:10|183668.5|183538.5|183644.6|183514.6|183668.5|183538.5|183644.6|183514.6|9
1739763320000|2025-02-17 03:35:20|183650.7|183520.7|183649.5|183519.5|183653.5|183523.5|183646.6|183516.6|4
1739763330000|2025-02-17 03:35:30|183646.6|183516.6|183646.3|183516.3|183651.3|183521.3|183646.3|183516.3|4
1739763340000|2025-02-17 03:35:40|183654|183524|183650.1|183520.1|183655.7|183525.7|183646.9|183516.9|8
1739763350000|2025-02-17 03:35:50|183653.1|183523.1|183645.1|183515.1|183653.1|183523.1|183645.1|183515.1|4
1739763360000|2025-02-17 03:36:00|183641.6|183511.6|183641.6|183511.6|183641.6|183511.6|183641.6|183511.6|1
1739763370000|2025-02-17 03:36:10|183628.9|183498.9|183628.9|183498.9|183628.9|183498.9|183628.9|183498.9|1
1739763400000|2025-02-17 03:36:40|183641.5|183511.5|183641.5|183511.5|183641.5|183511.5|183641.5|183511.5|1
1739763420000|2025-02-17 03:37:00|183654.3|183524.3|183654.3|183524.3|183654.3|183524.3|183654.3|183524.3|1
1739763430000|2025-02-17 03:37:10|183641|183511|183651.6|183521.6|183657.4|183527.4|183641|183511|5
1739763440000|2025-02-17 03:37:20|183654.6|183524.6|183643.8|183513.8|183654.6|183524.6|183642.2|183512.2|7
1739763450000|2025-02-17 03:37:30|183643.3|183513.3|183645.2|183515.2|183645.2|183515.2|183632|183502|5
1739763460000|2025-02-17 03:37:40|183631.6|183501.6|183631.6|183501.6|183631.6|183501.6|183631.6|183501.6|1
1739763470000|2025-02-17 03:37:50|183614.8|183484.8|183627.8|183497.8|183627.8|183497.8|183614.8|183484.8|2
1739763490000|2025-02-17 03:38:10|183641.5|183511.5|183641.5|183511.5|183641.5|183511.5|183641.5|183511.5|1
1739763510000|2025-02-17 03:38:30|183625.1|183495.1|183625.1|183495.1|183625.1|183495.1|183625.1|183495.1|1
1739763520000|2025-02-17 03:38:40|183639|183509|183639|183509|183639|183509|183639|183509|1
1739763550000|2025-02-17 03:39:10|183674.7|183464.9|183674.7|183464.9|183674.7|183464.9|183674.7|183464.9|1
1739763560000|2025-02-17 03:39:20|183684.4|183474.7|183707|183455.7|183712.4|183474.7|183678.6|183444.7|6
1739763570000|2025-02-17 03:39:30|183679.1|183468.9|183628.3|183498.3|183680.8|183498.3|183628.3|183464.8|4
1739763600000|2025-02-17 03:40:00|183669.7|183458|183669.7|183458|183669.7|183458|183669.7|183458|1
1739763620000|2025-02-17 03:40:20|183669.5|183458.1|183663.8|183452.5|183673.7|183462.3|183659.9|183448.5|4
1739763630000|2025-02-17 03:40:30|183665.6|183454.7|183635.4|183505.4|183668.4|183505.4|183635.4|183454.7|3
1739763650000|2025-02-17 03:40:50|183622.8|183492.8|183621|183491|183635.7|183505.7|183621|183491|4
1739763690000|2025-02-17 03:41:30|183657.9|183448|183577.5|183447.5|183657.9|183477.6|183559|183429|6
1739763720000|2025-02-17 03:42:00|183569.3|183439.3|183584|183454|183584|183454|183569.3|183439.3|2
1739763730000|2025-02-17 03:42:10|183571.5|183441.5|183571.5|183441.5|183571.5|183441.5|183571.5|183441.5|1
1739763740000|2025-02-17 03:42:20|183584.3|183454.3|183584.3|183454.3|183584.3|183454.3|183584.3|183454.3|1
1739763780000|2025-02-17 03:43:00|183620.5|183410|183620.5|183410|183620.5|183410|183620.5|183410|1
1739763790000|2025-02-17 03:43:10|183623|183412.5|183583.8|183453.8|183623|183453.8|183583.8|183412.5|2
1739763830000|2025-02-17 03:43:50|183622.8|183412.7|183599.5|183469.5|183626.9|183469.5|183599.5|183412.1|3
1739763850000|2025-02-17 03:44:10|183584|183454|183584|183454|183584|183454|183584|183454|1
1739763860000|2025-02-17 03:44:20|183596.7|183466.7|183581.7|183451.7|183596.7|183466.7|183581.7|183451.7|2
1739763870000|2025-02-17 03:44:30|183596.5|183466.5|183596.5|183466.5|183596.5|183466.5|183596.5|183466.5|1
1739763900000|2025-02-17 03:45:00|183582.7|183452.7|183582.7|183452.7|183582.7|183452.7|183582.7|183452.7|1
1739763910000|2025-02-17 03:45:10|183595.2|183465.2|183595.2|183465.2|183595.2|183465.2|183595.2|183465.2|1
1739763930000|2025-02-17 03:45:30|183609|183479|183609|183479|183609|183479|183609|183479|1
1739763940000|2025-02-17 03:45:40|183623.6|183493.6|183623.6|183493.6|183623.6|183493.6|183623.6|183493.6|1
1739763970000|2025-02-17 03:46:10|183669.9|183451.5|183663.6|183452|183669.9|183452|183663.6|183451.5|2
1739763980000|2025-02-17 03:46:20|183660.6|183448.8|183609.7|183479.7|183660.6|183479.7|183609.7|183448.8|2
1739764000000|2025-02-17 03:46:40|183626.5|183496.5|183626.5|183496.5|183626.5|183496.5|183626.5|183496.5|1
1739764020000|2025-02-17 03:47:00|183639.3|183509.3|183624.8|183494.8|183639.3|183509.3|183624.8|183494.8|2
1739764060000|2025-02-17 03:47:40|183666.7|183455.1|183666.7|183455.1|183666.7|183455.1|183666.7|183455.1|1
1739764070000|2025-02-17 03:47:50|183662.5|183450|183597.6|183467.6|183662.5|183480.8|183597.6|183450|3
1739764110000|2025-02-17 03:48:30|183639.6|183425.5|183618.7|183488.7|183650.4|183488.7|183618.7|183425.5|6
1739764130000|2025-02-17 03:48:50|183605|183475|183605|183475|183605|183475|183605|183475|1
1739764140000|2025-02-17 03:49:00|183622.7|183492.7|183622.7|183492.7|183622.7|183492.7|183622.7|183492.7|1
1739764160000|2025-02-17 03:49:20|183604|183474|183604|183474|183604|183474|183604|183474|1
1739764210000|2025-02-17 03:50:10|183641.6|183429.2|183635.6|183425.2|183641.6|183429.2|183635.6|183425.2|2
1739764220000|2025-02-17 03:50:20|183594.1|183464.1|183581.4|183451.4|183594.1|183464.1|183581.4|183451.4|2
1739764260000|2025-02-17 03:51:00|183616|183406.1|183621.9|183412|183621.9|183412|183616|183406.1|3
1739764280000|2025-02-17 03:51:20|183621.8|183459.6|183589.6|183459.6|183621.8|183459.6|183589.6|183459.6|2
1739764310000|2025-02-17 03:51:50|183629.5|183418.9|183629.5|183419.1|183629.5|183419.1|183627.2|183416.7|3
1739764320000|2025-02-17 03:52:00|183629.4||183629.4||183629.4||183629.4||1
1739764330000|2025-02-17 03:52:10|183591.9|183461.9|183591.9|183461.9|183591.9|183461.9|183591.9|183461.9|1
1739764380000|2025-02-17 03:53:00|183639.1|183429.2|183628.6|183418.8|183639.1|183429.2|183628.6|183418.8|3
1739764390000|2025-02-17 03:53:10|183590.9|183460.9|183590.9|183460.9|183590.9|183460.9|183590.9|183460.9|1
1739764420000|2025-02-17 03:53:40|183651.7|183412.3|183619.3|183401.6|183654.9|183412.3|183616.4|183385.9|4
1739764430000|2025-02-17 03:53:50|183577.1|183447.1|183577.1|183447.1|183577.1|183447.1|183577.1|183447.1|1
1739764470000|2025-02-17 03:54:30|183613.6|183399.8|183617.9|183405.2|183617.9|183405.2|183613.6|183399.8|3
1739764480000|2025-02-17 03:54:40|183582.6|183452.6|183582.6|183452.6|183582.6|183452.6|183582.6|183452.6|1
1739764520000|2025-02-17 03:55:20|183615.5|183403.6|183615.5|183403.6|183615.5|183403.6|183615.5|183403.6|1
1739764530000|2025-02-17 03:55:30|183615.4|183403.7|183615.4|183403.7|183615.4|183403.7|183615.4|183403.7|1
1739764540000|2025-02-17 03:55:40|183572.6|183442.6|183558.1|183428.1|183572.6|183442.6|183558.1|183428.1|2
1739764570000|2025-02-17 03:56:10|183598.3|183387.3|183598.3|183387.3|183598.3|183387.3|183598.3|183387.3|1
1739764580000|2025-02-17 03:56:20|183602.7|183390.8|183602.7|183390.8|183602.7|183390.8|183602.7|183390.8|1
1739764590000|2025-02-17 03:56:30|183605.5|183392|183605.5|183392|183605.5|183392|183605.5|183392|1
1739764600000|2025-02-17 03:56:40|183607|183396.3|183570.7|183440.7|183607|183440.7|183570.7|183396.3|2
1739764620000|2025-02-17 03:57:00|183557.8|183427.8|183557.8|183427.8|183557.8|183427.8|183557.8|183427.8|1
1739764640000|2025-02-17 03:57:20|183572.3|183442.3|183567.4|183437.4|183572.3|183442.3|183554.9|183424.9|4
1739764650000|2025-02-17 03:57:30|183581.9|183451.9|183581.9|183451.9|183581.9|183451.9|183581.9|183451.9|1
1739764690000|2025-02-17 03:58:10|183622.9|183412.5|183622.9|183412.5|183622.9|183412.5|183622.9|183412.5|1
1739764700000|2025-02-17 03:58:20|183620.8|183410|183620.8|183410|183620.8|183410|183620.8|183410|1
1739764710000|2025-02-17 03:58:30|183582.7|183452.7|183582.7|183452.7|183582.7|183452.7|183582.7|183452.7|1
1739764730000|2025-02-17 03:58:50|183595.6|183465.6|183595.6|183465.6|183595.6|183465.6|183595.6|183465.6|1
1739764750000|2025-02-17 03:59:10|183612.4|183482.4|183625.9|183495.9|183625.9|183495.9|183612.4|183482.4|2
1739764770000|2025-02-17 03:59:30|183612|183482|183661.2|183442.4|183661.2|183482|183612|183442.4|2
1739764780000|2025-02-17 03:59:40|183653.4|183442.1|183608.5|183478.5|183653.4|183478.5|183608.5|183442.1|2
1739764800000|2025-02-17 04:00:00|183623.6|183493.6|183623.6|183493.6|183623.6|183493.6|183623.6|183493.6|1
1739764840000|2025-02-17 04:00:40|183659.7|183450.1|183657.8|183448.3|183659.7|183450.1|183655.4|183445.8|3
1739764850000|2025-02-17 04:00:50|183619.9|183489.9|183619.9|183489.9|183619.9|183489.9|183619.9|183489.9|1
1739764870000|2025-02-17 04:01:10|183634.8|183504.8|183634.8|183504.8|183634.8|183504.8|183634.8|183504.8|1
1739764890000|2025-02-17 04:01:30|183652.3|183522.3|183648.5|183518.5|183652.3|183522.3|183648.5|183518.5|2
1739764900000|2025-02-17 04:01:40|183651.2|183521.2|183661.1|183531.1|183669.6|183539.6|183651.2|183521.2|4
1739764920000|2025-02-17 04:02:00|183672.8|183542.8|183684.8|183554.8|183702|183572|183672.8|183542.8|5
1739764940000|2025-02-17 04:02:20|183689.9|183559.9|183689.9|183559.9|183689.9|183559.9|183689.9|183559.9|1
1739764970000|2025-02-17 04:02:50|183721|183511.8|183724.4|183515.3|183730.2|183521|183721|183511.8|6
1739764980000|2025-02-17 04:03:00|183727.3|183518.3|183692.9|183562.9|183727.3|183573.5|183686.7|183518.3|7
1739764990000|2025-02-17 04:03:10|183693|183563|183662.7|183532.7|183693|183563|183662.7|183532.7|9
1739765010000|2025-02-17 04:03:30|183676.3|183546.3|183676.3|183546.3|183676.3|183546.3|183676.3|183546.3|1
1739765020000|2025-02-17 04:03:40|183682.9|183552.9|183674.4|183544.4|183682.9|183552.9|183672.9|183542.9|5
1739765030000|2025-02-17 04:03:50|183664.3|183534.3|183663.7|183533.7|183677.8|183547.8|183663.7|183533.7|6
1739765040000|2025-02-17 04:04:00|183673|183543|183691.5|183561.5|183691.5|183561.5|183673|183543|4
1739765060000|2025-02-17 04:04:20|183677|183547|183675.3|183545.3|183677|183547|183672.3|183542.3|3
1739765100000|2025-02-17 04:05:00|183701.7|183492.2|183645.7|183515.7|183701.7|183515.7|183645.7|183492.2|2
1739765120000|2025-02-17 04:05:20|183654.1|183524.1|183654.1|183524.1|183654.1|183524.1|183654.1|183524.1|1
1739765130000|2025-02-17 04:05:30|183656|183526|183656.1|183526.1|183661.7|183531.7|183656|183526|3
1739765140000|2025-02-17 04:05:40|183664.8|183534.8|183662.2|183532.2|183664.8|183534.8|183655|183525|3
1739765160000|2025-02-17 04:06:00|183672.7|183542.7|183672.7|183542.7|183672.7|183542.7|183672.7|183542.7|1
1739765180000|2025-02-17 04:06:20|183671.5|183541.5|183672.8|183542.8|183672.8|183542.8|183662.6|183532.6|3
1739765190000|2025-02-17 04:06:30|183659.1|183529.1|183688|183558|183693.6|183563.6|183659.1|183529.1|5
1739765200000|2025-02-17 04:06:40|183693.1|183563.1|183693.1|183563.1|183693.1|183563.1|183693.1|183563.1|1
1739765230000|2025-02-17 04:07:10|183730.3|183521.4|183730.3|183521.4|183730.3|183521.4|183730.3|183521.4|1
1739765240000|2025-02-17 04:07:20|183733.4|183524.5|183714.2|183584.2|183733.4|183587.5|183705.6|183524.5|5
1739765250000|2025-02-17 04:07:30|183723.5|183593.5|183716.4|183586.4|183723.5|183593.5|183716.4|183586.4|2
1739765290000|2025-02-17 04:08:10|183738|183529.1|183738|183529.1|183738|183529.1|183738|183529.1|1
1739765300000|2025-02-17 04:08:20|183735.9|183527|183704.9|183574.9|183735.9|183574.9|183704.9|183527|2
1739765310000|2025-02-17 04:08:30|183716.7|183586.7|183716.7|183586.7|183716.7|183586.7|183716.7|183586.7|1
1739765320000|2025-02-17 04:08:40|183703.9|183573.9|183716.6|183586.6|183716.6|183586.6|183703.9|183573.9|2
1739765330000|2025-02-17 04:08:50|183701.2|183571.2|183701.2|183571.2|183701.2|183571.2|183701.2|183571.2|1
1739765340000|2025-02-17 04:09:00|183710.1|183580.1|183712.8|183582.8|183712.8|183582.8|183710.1|183580.1|2
1739765360000|2025-02-17 04:09:20|183712.5|183582.5|183717|183587|183721.9|183591.9|183712.5|183582.5|4
1739765370000|2025-02-17 04:09:30|183706.4|183576.4|183707.8|183577.8|183716.8|183586.8|183706.4|183576.4|3
1739765380000|2025-02-17 04:09:40|183698.1|183568.1|183708.1|183578.1|183708.1|183578.1|183698.1|183568.1|3
1739765400000|2025-02-17 04:10:00|183718.9|183588.9|183718|183588|183722.8|183592.8|183708.1|183578.1|11
1739765410000|2025-02-17 04:10:10|183706|183576|183708.3|183578.3|183716.7|183586.7|183706|183576|5
1739765420000|2025-02-17 04:10:20|183717.3|183587.3|183718.4|183588.4|183718.4|183588.4|183707.6|183577.6|3
1739765430000|2025-02-17 04:10:30|183709.8|183579.8|183737.7|183607.7|183749.4|183619.4|183709.8|183579.8|3
1739765450000|2025-02-17 04:10:50|183749.9|183619.9|183742.6|183612.6|183749.9|183619.9|183742.6|183612.6|2
1739765480000|2025-02-17 04:11:20|183755|183625|183755|183625|183755|183625|183755|183625|1
1739765490000|2025-02-17 04:11:30|183767.6|183637.6|183759.5|183629.5|183767.6|183637.6|183759.5|183629.5|3
1739765500000|2025-02-17 04:11:40|183771.1|183641.1|183760|183630|183771.3|183641.3|183760|183630|3
1739765510000|2025-02-17 04:11:50|183746|183616|183760.8|183630.8|183762.8|183632.8|183746|183616|5
1739765520000|2025-02-17 04:12:00|183758.5|183628.5|183762.3|183632.3|183762.3|183632.3|183758.5|183628.5|2
1739765530000|2025-02-17 04:12:10|183746.6|183616.6|183746.6|183616.6|183746.6|183616.6|183746.6|183616.6|1
1739765540000|2025-02-17 04:12:20|183737|183607|183737|183607|183737|183607|183737|183607|1
1739765550000|2025-02-17 04:12:30|183727.3|183597.3|183727.3|183597.3|183727.3|183597.3|183727.3|183597.3|1
1739765600000|2025-02-17 04:13:20|183756.8|183547.5|183761.2|183551.9|183761.2|183551.9|183756.8|183547.5|3
1739765610000|2025-02-17 04:13:30|183729.1|183599.1|183729.1|183599.1|183729.1|183599.1|183729.1|183599.1|1
1739765620000|2025-02-17 04:13:40|183716.9|183586.9|183727.9|183597.9|183727.9|183597.9|183716.9|183586.9|2
1739765650000|2025-02-17 04:14:10|183756.4|183547.4|183717.4|183587.4|183756.4|183587.4|183717.4|183547.4|2
1739765680000|2025-02-17 04:14:40|183742.2|183533.1|183704.2|183574.2|183742.2|183574.2|183704.1|183533.1|3
1739765720000|2025-02-17 04:15:20|183739.1|183530|183716.7|183586.7|183739.1|183586.7|183716.7|183530|2
1739765740000|2025-02-17 04:15:40|183700|183570|183666.1|183536.1|183700|183570|183666.1|183536.1|2
1739765750000|2025-02-17 04:15:50|183667.4|183537.4|183669.4|183539.4|183669.4|183539.4|183664.7|183534.7|3
1739765760000|2025-02-17 04:16:00|183668.1|183538.1|183665.9|183535.9|183668.1|183538.1|183655.4|183525.4|3
1739765770000|2025-02-17 04:16:10|183655.8|183525.8|183641.7|183511.7|183655.8|183525.8|183633.9|183503.9|5
1739765780000|2025-02-17 04:16:20|183654.8|183524.8|183654.8|183524.8|183654.8|183524.8|183654.8|183524.8|1
1739765790000|2025-02-17 04:16:30|183647.3|183517.3|183647.3|183517.3|183647.3|183517.3|183647.3|183517.3|1
1739765810000|2025-02-17 04:16:50|183634.5|183504.5|183647|183517|183647|183517|183634.5|183504.5|2
1739765820000|2025-02-17 04:17:00|183656.1|183526.1|183666.8|183536.8|183666.8|183536.8|183656.1|183526.1|6
1739765830000|2025-02-17 04:17:10|183656.6|183526.6|183651.9|183521.9|183656.6|183526.6|183651.9|183521.9|2
1739765840000|2025-02-17 04:17:20|183650.7|183520.7|183658.4|183528.4|183658.4|183528.4|183650.7|183520.7|3
1739765850000|2025-02-17 04:17:30|183651.8|183521.8|183649.2|183519.2|183651.8|183521.8|183649.2|183519.2|2
1739765880000|2025-02-17 04:18:00|183691.3|183481.7|183683.5|183473.9|183691.3|183481.7|183683.5|183473.9|3
1739765900000|2025-02-17 04:18:20|183685.6|183476.1|183636.6|183506.6|183685.6|183506.6|183636.6|183473.5|3
1739765930000|2025-02-17 04:18:50|183680.5|183471.2|183648.8|183518.8|183680.5|183518.8|183648.8|183471.2|2
1739765940000|2025-02-17 04:19:00|183650.9|183520.9|183637.6|183507.6|183650.9|183520.9|183637.6|183507.6|2
1739765960000|2025-02-17 04:19:20|183648.3|183518.3|183659.1|183529.1|183659.1|183529.1|183648.3|183518.3|2
1739765970000|2025-02-17 04:19:30|183664.5|183534.5|183658.7|183528.7|183668|183538|183657.1|183527.1|6
1739765980000|2025-02-17 04:19:40|183650.1|183520.1|183660.3|183530.3|183660.3|183530.3|183650.1|183520.1|2
1739765990000|2025-02-17 04:19:50|183647.3|183517.3|183647.3|183517.3|183647.3|183517.3|183647.3|183517.3|1
1739766020000|2025-02-17 04:20:20|183690.8|183481.8|183690.8|183481.8|183690.8|183481.8|183690.8|183481.8|1
1739766030000|2025-02-17 04:20:30|183688.1|183479.1|183694.3|183485.3|183694.3|183485.3|183688.1|183479.1|3
1739766040000|2025-02-17 04:20:40|183697.2|183488.2|183637.6|183507.6|183697.2|183507.6|183637.6|183475.8|3
1739766060000|2025-02-17 04:21:00|183650.9|183520.9|183650.9|183520.9|183650.9|183520.9|183650.9|183520.9|1
1739766080000|2025-02-17 04:21:20|183664.1|183534.1|183664.1|183534.1|183664.1|183534.1|183664.1|183534.1|1
1739766090000|2025-02-17 04:21:30|183658|183528|183658|183528|183658|183528|183658|183528|1
1739766100000|2025-02-17 04:21:40|183653.2|183523.2|183660.4|183530.4|183660.4|183530.4|183653.2|183523.2|3
1739766110000|2025-02-17 04:21:50|183652.3|183522.3|183654.3|183524.3|183654.3|183524.3|183652.3|183522.3|2
1739766150000|2025-02-17 04:22:30|183698.4|183489.5|183698.4|183489.5|183698.4|183489.5|183698.4|183489.5|1
1739766160000|2025-02-17 04:22:40|183696.3|183487.4|183649.2|183519.2|183696.3|183519.2|183649.2|183487.4|2
1739766180000|2025-02-17 04:23:00|183637.5|183507.5|183637.5|183507.5|183637.5|183507.5|183637.5|183507.5|1
1739766190000|2025-02-17 04:23:10|183627.7|183497.7|183636.4|183506.4|183636.4|183506.4|183627.7|183497.7|2
1739766210000|2025-02-17 04:23:30|183646.5|183516.5|183649.8|183519.8|183649.8|183519.8|183646.5|183516.5|2
1739766230000|2025-02-17 04:23:50|183635.1|183505.1|183635.1|183505.1|183635.1|183505.1|183635.1|183505.1|1
1739766280000|2025-02-17 04:24:40|183675.1|183466.1|183640.5|183510.5|183675.1|183510.5|183640.5|183466.1|2
1739766300000|2025-02-17 04:25:00|183653.9|183523.9|183653.9|183523.9|183653.9|183523.9|183653.9|183523.9|1
1739766320000|2025-02-17 04:25:20|183639.8|183509.8|183643.5|183513.5|183654.2|183524.2|183636.6|183506.6|4
1739766330000|2025-02-17 04:25:30|183630.5|183500.5|183640.8|183510.8|183657.1|183527.1|183630.5|183500.5|5
1739766340000|2025-02-17 04:25:40|183654.1|183524.1|183654.1|183524.1|183654.1|183524.1|183654.1|183524.1|1
1739766380000|2025-02-17 04:26:20|183697.6|183487.6|183697.6|183487.6|183697.6|183487.6|183697.6|183487.6|1
1739766390000|2025-02-17 04:26:30|183663.6|183533.6|183693.9|183563.9|183693.9|183563.9|183663.6|183533.6|3
1739766420000|2025-02-17 04:27:00|183683.4|183553.4|183683.4|183553.4|183683.4|183553.4|183683.4|183553.4|1
1739766450000|2025-02-17 04:27:30|183715.3|183505.6|183679.1|183549.1|183715.3|183549.1|183679.1|183505.6|2
1739766480000|2025-02-17 04:28:00|183707|183497.7|183669|183539|183707|183539|183669|183497.7|2
1739766510000|2025-02-17 04:28:30|183662.3|183532.3|183663.9|183533.9|183667.5|183537.5|183662.3|183532.3|4
1739766520000|2025-02-17 04:28:40|183667.5|183537.5|183660.4|183530.4|183667.5|183537.5|183660.4|183530.4|2
1739766530000|2025-02-17 04:28:50|183651.1|183521.1|183661.1|183531.1|183661.1|183531.1|183650.2|183520.2|3
1739766550000|2025-02-17 04:29:10|183654.7|183524.7|183642.8|183512.8|183654.7|183524.7|183642.8|183512.8|2
1739766600000|2025-02-17 04:30:00|183673.6|183464.6|183625.2|183495.2|183679.4|183501|183625.2|183464.6|4
1739766610000|2025-02-17 04:30:10|183611|183481|183627.3|183497.3|183627.3|183497.3|183611|183481|5
1739766620000|2025-02-17 04:30:20|183636.5|183506.5|183636.5|183506.5|183636.5|183506.5|183636.5|183506.5|1
1739766630000|2025-02-17 04:30:30|183626.9|183496.9|183633.9|183503.9|183633.9|183503.9|183622.4|183492.4|3
1739766640000|2025-02-17 04:30:40|183623.6|183493.6|183636.1|183506.1|183636.1|183506.1|183623.6|183493.6|2
1739766650000|2025-02-17 04:30:50|183646.9|183516.9|183644.9|183514.9|183646.9|183516.9|183644.9|183514.9|2
1739766670000|2025-02-17 04:31:10|183630.4|183500.4|183630.4|183500.4|183630.4|183500.4|183630.4|183500.4|1
1739766720000|2025-02-17 04:32:00|183673|183464.1|183640.1|183510.1|183673|183510.1|183640.1|183464.1|2
1739766780000|2025-02-17 04:33:00|183675.1|183466.2|183641.8|183511.8|183675.1|183511.8|183641.8|183466.2|2
1739766810000|2025-02-17 04:33:30|183677.8|183468.8|183657.9|183527.9|183693.2|183527.9|183657.9|183468.8|7
1739766840000|2025-02-17 04:34:00|183643.2|183513.2|183643.2|183513.2|183643.2|183513.2|183643.2|183513.2|1
1739766880000|2025-02-17 04:34:40|183674.2|183463.7|183674.2|183463.7|183674.2|183463.7|183674.2|183463.7|1
1739766890000|2025-02-17 04:34:50|183674.1||183674.1||183674.1||183674.1||1
1739766900000|2025-02-17 04:35:00|183642.5|183512.5|183625.5|183495.5|183642.5|183512.5|183614.7|183484.7|5
1739766940000|2025-02-17 04:35:40|183661.5|183451.9|183661.5|183451.9|183661.5|183451.9|183661.5|183451.9|1
1739766960000|2025-02-17 04:36:00|183630.9|183500.9|183630.9|183500.9|183630.9|183500.9|183630.9|183500.9|1
1739766980000|2025-02-17 04:36:20|183630.4|183500.4|183630.4|183500.4|183630.4|183500.4|183630.4|183500.4|1
1739767010000|2025-02-17 04:36:50|183643.4|183513.4|183643.4|183513.4|183643.4|183513.4|183643.4|183513.4|1
1739767030000|2025-02-17 04:37:10|183634.2|183504.2|183634.2|183504.2|183634.2|183504.2|183634.2|183504.2|1
1739767070000|2025-02-17 04:37:50|183664.9|183455.5|183664.9|183455.5|183664.9|183455.5|183664.9|183455.5|1
1739767090000|2025-02-17 04:38:10|183662.3|183455.6|183628.1|183498.1|183662.3|183498.1|183628.1|183453|3
1739767120000|2025-02-17 04:38:40|183669.7|183460.5|183641.4|183511.4|183672.3|183511.4|183641.4|183460.5|3
1739767160000|2025-02-17 04:39:20|183685.2|183476.1|183628.8|183498.8|183685.2|183498.8|183622.2|183476.1|3
1739767200000|2025-02-17 04:40:00|183643.5|183513.5|183643.5|183513.5|183643.5|183513.5|183643.5|183513.5|1
1739767240000|2025-02-17 04:40:40|183677.6|183468.5|183634|183504|183677.6|183504|183634|183468.5|2
1739767280000|2025-02-17 04:41:20|183665.2|183456.2|183665.2|183456.2|183665.2|183456.2|183665.2|183456.2|1
1739767290000|2025-02-17 04:41:30|183633|183503|183633|183503|183633|183503|183633|183503|1
1739767320000|2025-02-17 04:42:00|183677.3|183468.3|183645.6|183515.6|183681.1|183515.6|183645.6|183468.3|3
1739767350000|2025-02-17 04:42:30|183685.1|183476.1|183685.1|183476.1|183685.1|183476.1|183685.1|183476.1|1
1739767360000|2025-02-17 04:42:40|183680.6|183471.6|183678.5|183469.6|183680.6|183471.6|183678.5|183469.6|2
1739767370000|2025-02-17 04:42:50|183613.7|183483.7|183541.4|183411.4|183613.7|183483.7|183541.4|183411.4|6
1739767400000|2025-02-17 04:43:20|183576|183366.5|183573.6|183364.1|183578.7|183369.2|183573.6|183364.1|3
1739767410000|2025-02-17 04:43:30|183575.9|183365.9|183580.3|183371.3|183588.7|183379.6|183575.9|183365.9|14
1739767420000|2025-02-17 04:43:40|183556.4|183426.4|183543|183413|183556.4|183426.4|183543|183413|2
1739767460000|2025-02-17 04:44:20|183573.3|183363.2|183550.7|183420.7|183577.2|183420.7|183550.7|183363.2|3
1739767470000|2025-02-17 04:44:30|183541.2|183411.2|183541.2|183411.2|183541.2|183411.2|183541.2|183411.2|1
1739767490000|2025-02-17 04:44:50|183554.1|183424.1|183554.1|183424.1|183554.1|183424.1|183554.1|183424.1|1
1739767500000|2025-02-17 04:45:00|183557.1|183427.1|183554|183424|183557.1|183427.1|183554|183424|2
1739767510000|2025-02-17 04:45:10|183565|183435|183558.5|183428.5|183565|183435|183558.4|183428.4|3
1739767520000|2025-02-17 04:45:20|183551|183421|183551|183421|183551|183421|183551|183421|1
1739767530000|2025-02-17 04:45:30|183560.6|183430.6|183552|183422|183560.6|183430.6|183552|183422|2
1739767540000|2025-02-17 04:45:40|183564.3|183434.3|183559.6|183429.6|183571.9|183441.9|183559.6|183429.6|3
1739767550000|2025-02-17 04:45:50|183551.3|183421.3|183562|183432|183565.2|183435.2|183551.3|183421.3|5
1739767560000|2025-02-17 04:46:00|183555.8|183425.8|183565.7|183435.7|183580.1|183450.1|183555.8|183425.8|6
1739767570000|2025-02-17 04:46:10|183577.3|183447.3|183566.3|183436.3|183577.3|183447.3|183566.3|183436.3|2
1739767590000|2025-02-17 04:46:30|183552.1|183422.1|183557.2|183427.2|183562.6|183432.6|183552.1|183422.1|5
1739767600000|2025-02-17 04:46:40|183560.4|183430.4|183561.8|183431.8|183568.2|183438.2|183560.4|183430.4|3
1739767620000|2025-02-17 04:47:00|183573.8|183443.8|183572.9|183442.9|183585.2|183455.2|183572.9|183442.9|3
1739767630000|2025-02-17 04:47:10|183560.6|183430.6|183558.5|183428.5|183564.8|183434.8|183558.5|183428.5|3
1739767640000|2025-02-17 04:47:20|183561.4|183431.4|183567.7|183437.7|183567.7|183437.7|183561.4|183431.4|2
1739767670000|2025-02-17 04:47:50|183589|183380|183572.9|183442.9|183600.3|183442.9|183572.9|183380|5
1739767700000|2025-02-17 04:48:20|183598.2|183389.2|183598.2|183389.2|183598.2|183389.2|183598.2|183389.2|1
1739767720000|2025-02-17 04:48:40|183601.8|183392.8|183618.1|183488.1|183618.1|183488.1|183586.9|183392.8|5
1739767730000|2025-02-17 04:48:50|183611.8|183481.8|183611.8|183481.8|183611.8|183481.8|183611.8|183481.8|1
1739767760000|2025-02-17 04:49:20|183618.3|183488.3|183618.3|183488.3|183618.3|183488.3|183618.3|183488.3|1
1739767800000|2025-02-17 04:50:00|183644.1|183435.2|183605.5|183475.5|183644.1|183475.5|183605.5|183435.2|2
1739767840000|2025-02-17 04:50:40|183592.7|183462.7|183588.2|183458.2|183592.7|183462.7|183588.2|183458.2|2
1739767850000|2025-02-17 04:50:50|183572.2|183442.2|183567.3|183437.3|183572.2|183442.2|183567.3|183437.3|2
1739767860000|2025-02-17 04:51:00|183589.3|183459.3|183589.3|183459.3|183589.3|183459.3|183589.3|183459.3|1
1739767870000|2025-02-17 04:51:10|183575.5|183445.5|183575.5|183445.5|183575.5|183445.5|183575.5|183445.5|1
1739767910000|2025-02-17 04:51:50|183603|183393.9|183564.7|183434.7|183603|183434.7|183564.7|183393.9|2
1739767930000|2025-02-17 04:52:10|183561.7|183431.7|183560.3|183430.3|183561.7|183431.7|183560.3|183430.3|2
1739767940000|2025-02-17 04:52:20|183567.2|183437.2|183557.7|183427.7|183567.2|183437.2|183557.7|183427.7|2
1739767950000|2025-02-17 04:52:30|183566.6|183436.6|183569|183439|183569|183439|183566.6|183436.6|2
1739767960000|2025-02-17 04:52:40|183578.6|183448.6|183569.5|183439.5|183581.1|183451.1|183569.5|183439.5|3
1739767990000|2025-02-17 04:53:10|183559.4|183429.4|183569.3|183439.3|183569.3|183439.3|183559.4|183429.4|2
1739768000000|2025-02-17 04:53:20|183554.1|183424.1|183554.1|183424.1|183554.1|183424.1|183554.1|183424.1|1
1739768020000|2025-02-17 04:53:40|183546.3|183416.3|183544|183414|183546.3|183416.3|183544|183414|2
1739768070000|2025-02-17 04:54:30|183584.1|183375.2|183584.1|183375.2|183584.1|183375.2|183584.1|183375.2|1
1739768080000|2025-02-17 04:54:40|183551.5|183421.5|183551.5|183421.5|183551.5|183421.5|183551.5|183421.5|1
1739768110000|2025-02-17 04:55:10|183582.1|183373.2|183582.1|183373.2|183582.1|183373.2|183582.1|183373.2|1
1739768130000|2025-02-17 04:55:30|183584.2|183375.2|183537.7|183407.7|183584.2|183407.7|183537.7|183375.2|2
1739768180000|2025-02-17 04:56:20|183573.9|183364.4|183540.9|183410.9|183573.9|183410.9|183540.9|183364.4|2
1739768220000|2025-02-17 04:57:00|183571.3|183362.1|183482.4|183352.4|183571.3|183397|183482.4|183352.4|5
1739768230000|2025-02-17 04:57:10|183498.1|183368.1|183498.1|183368.1|183498.1|183368.1|183498.1|183368.1|1
1739768250000|2025-02-17 04:57:30|183507.8|183377.8|183507.8|183377.8|183507.8|183377.8|183507.8|183377.8|1
1739768280000|2025-02-17 04:58:00|183522.2|183392.2|183507.9|183377.9|183522.2|183392.2|183507.9|183377.9|2
1739768310000|2025-02-17 04:58:30|183550.2|183341|183547.7|183338.5|183550.2|183341|183547.7|183338.5|2
1739768320000|2025-02-17 04:58:40|183530.3|183400.3|183513.1|183383.1|183530.3|183400.3|183513.1|183383.1|4
1739768330000|2025-02-17 04:58:50|183525.8|183395.8|183525.8|183395.8|183525.8|183395.8|183525.8|183395.8|1
1739768340000|2025-02-17 04:59:00|183538.9|183408.9|183538.9|183408.9|183538.9|183408.9|183538.9|183408.9|1
1739768370000|2025-02-17 04:59:30|183558|183348.9|183558|183348.9|183558|183348.9|183558|183348.9|1
1739768390000|2025-02-17 04:59:50|183534.2|183404.2|183534.2|183404.2|183534.2|183404.2|183534.2|183404.2|1
1739768400000|2025-02-17 05:00:00|183523.4|183393.4|183488.1|183358.1|183523.4|183393.4|183469.5|183339.5|13
1739768410000|2025-02-17 05:00:10|183479.3|183349.3|183484.8|183354.8|183484.8|183354.8|183476.8|183346.8|8
1739768420000|2025-02-17 05:00:20|183479.8|183349.8|183479.5|183349.5|183480.9|183350.9|183468.3|183338.3|6
1739768430000|2025-02-17 05:00:30|183475.4|183345.4|183439.3|183349.3|183475.4|183351.6|183439.3|183328.8|11
1739768440000|2025-02-17 05:00:40|183441.4|183351.4|183442.9|183352.9|183442.9|183352.9|183438.9|183348.9|3
1739768450000|2025-02-17 05:00:50|183447|183357|183451.9|183361.9|183453.8|183363.8|183445|183355|13
1739768460000|2025-02-17 05:01:00|183457.2|183367.2|183470.2|183380.2|183470.2|183380.2|183457.2|183367.2|4
1739768470000|2025-02-17 05:01:10|183468|183378|183453.8|183363.8|183468|183378|183453.8|183363.8|8
1739768490000|2025-02-17 05:01:30|183449.4|183359.4|183451.3|183361.3|183451.7|183361.7|183447.9|183357.9|6
1739768500000|2025-02-17 05:01:40|183449.4|183359.4|183453.7|183363.7|183453.7|183363.7|183446.9|183356.9|6
1739768510000|2025-02-17 05:01:50|183455.3|183365.3|183462|183372|183462|183372|183455.3|183365.3|4
1739768520000|2025-02-17 05:02:00|183463.3|183373.3|183456.8|183366.8|183463.3|183373.3|183456.8|183366.8|2
1739768530000|2025-02-17 05:02:10|183458.3|183368.3|183470.8|183380.8|183476.8|183386.8|183458.3|183368.3|8
1739768540000|2025-02-17 05:02:20|183472.8|183382.8|183478.6|183388.6|183478.6|183388.6|183472.8|183382.8|2
1739768550000|2025-02-17 05:02:30|183477.3|183387.3|183488|183398|183488|183398|183477.3|183387.3|3
1739768560000|2025-02-17 05:02:40|183485.8|183395.8|183492.5|183402.5|183499|183409|183485.8|183395.8|7
1739768570000|2025-02-17 05:02:50|183495.2|183405.2|183490|183360|183495.2|183405.2|183489.1|183359.1|5
1739768580000|2025-02-17 05:03:00|183492.3|183362.3|183506.9|183376.9|183506.9|183376.9|183492.3|183362.3|3
1739768590000|2025-02-17 05:03:10|183511.1|183381.1|183509|183379|183511.1|183381.1|183509|183379|2
1739768600000|2025-02-17 05:03:20|183505.7|183375.7|183505.8|183375.8|183507.5|183377.5|183503.8|183373.8|5
1739768610000|2025-02-17 05:03:30|183503.6|183373.6|183508.4|183378.4|183510.7|183380.7|183503.6|183373.6|6
1739768620000|2025-02-17 05:03:40|183506.9|183376.9|183502.4|183412.4|183512.3|183421|183501|183376.9|7
1739768630000|2025-02-17 05:03:50|183500.1|183410.1|183503.6|183413.6|183503.6|183413.6|183500.1|183410.1|3
1739768640000|2025-02-17 05:04:00|183501.9|183411.9|183498.1|183408.1|183501.9|183411.9|183495.9|183405.9|5
1739768650000|2025-02-17 05:04:10|183495.8|183405.8|183490.9|183400.9|183498.9|183408.9|183489.3|183399.3|8
1739768660000|2025-02-17 05:04:20|183489.2|183399.2|183494.9|183404.9|183494.9|183404.9|183489.2|183399.2|3
1739768670000|2025-02-17 05:04:30|183491.3|183401.3|183492.6|183402.6|183493.1|183403.1|183491.3|183401.3|3
1739768680000|2025-02-17 05:04:40|183494.8|183404.8|183495|183405|183495|183405|183494.8|183404.8|2
1739768690000|2025-02-17 05:04:50|183492.7|183402.7|183508.9|183378.9|183508.9|183402.7|183490.4|183378.9|3
1739768700000|2025-02-17 05:05:00|183512.6|183382.6|183516.9|183386.9|183517.1|183387.1|183509.7|183379.7|9
1739768710000|2025-02-17 05:05:10|183518.9|183388.9|183496.6|183406.6|183522.2|183406.6|183495.6|183385.6|7
1739768720000|2025-02-17 05:05:20|183493.9|183403.9|183500.7|183410.7|183500.7|183410.7|183493.9|183403.9|3
1739768730000|2025-02-17 05:05:30|183499.2|183409.2|183494.9|183404.9|183499.2|183409.2|183494.9|183404.9|3
1739768740000|2025-02-17 05:05:40|183497.5|183407.5|183471.1|183381.1|183497.5|183407.5|183464.4|183374.4|4
1739768750000|2025-02-17 05:05:50|183473.9|183383.9|183473.9|183383.9|183473.9|183383.9|183473.9|183383.9|1
1739768760000|2025-02-17 05:06:00|183470.4|183380.4|183491.3|183401.3|183494|183404|183461.9|183371.9|11
1739768770000|2025-02-17 05:06:10|183489.2|183399.2|183503.7|183413.7|183503.7|183413.7|183489.2|183399.2|6
1739768780000|2025-02-17 05:06:20|183502.9|183412.9|183503.2|183413.2|183504.6|183414.6|183500.4|183410.4|5
1739768790000|2025-02-17 05:06:30|183503|183413|183499.2|183409.2|183503|183413|183492.4|183402.4|9
1739768800000|2025-02-17 05:06:40|183496.3|183406.3|183505.2|183415.2|183506.9|183416.9|183496.3|183406.3|7
1739768810000|2025-02-17 05:06:50|183502.8|183412.8|183508.5|183418.5|183508.5|183418.5|183502.8|183412.8|5
1739768820000|2025-02-17 05:07:00|183506.2|183416.2|183493|183403|183506.2|183416.2|183490.5|183400.5|8
1739768830000|2025-02-17 05:07:10|183496.3|183406.3|183485.5|183395.5|183499.9|183409.9|183469.4|183379.4|11
1739768840000|2025-02-17 05:07:20|183490.3|183400.3|183487.3|183397.3|183492.3|183402.3|183483|183393|6
1739768850000|2025-02-17 05:07:30|183485.9|183395.9|183486.6|183396.6|183488.2|183398.2|183484.2|183394.2|13
1739768860000|2025-02-17 05:07:40|183483.8|183393.8|183471.4|183381.4|183483.8|183393.8|183471.4|183381.4|7
1739768870000|2025-02-17 05:07:50|183473.4|183383.4|183501|183371|183501|183383.4|183467.2|183371|5
1739768880000|2025-02-17 05:08:00|183497.2|183367.2|183479|183389|183499|183389|183479|183367.2|3
1739768890000|2025-02-17 05:08:10|183475.7|183385.7|183471.7|183381.7|183476.4|183386.4|183470.4|183380.4|6
1739768900000|2025-02-17 05:08:20|183474.3|183384.3|183470.5|183380.5|183474.3|183384.3|183461.7|183371.7|8
1739768910000|2025-02-17 05:08:30|183467.5|183377.5|183466.4|183376.4|183467.5|183377.5|183466.4|183376.4|2
1739768920000|2025-02-17 05:08:40|183465.2|183375.2|183486.5|183396.5|183488.7|183398.7|183465.2|183375.2|6
1739768930000|2025-02-17 05:08:50|183487.1|183397.1|183466.3|183376.3|183487.1|183397.1|183466.3|183376.3|6
1739768940000|2025-02-17 05:09:00|183471|183381|183468.8|183378.8|183484.1|183394.1|183468.8|183378.8|10
1739768950000|2025-02-17 05:09:10|183471.4|183381.4|183469.5|183379.5|183472.1|183382.1|183467.1|183377.1|7
1739768970000|2025-02-17 05:09:30|183466.7|183376.7|183447.4|183357.4|183466.7|183376.7|183447.4|183357.4|6
1739768980000|2025-02-17 05:09:40|183450|183360|183452.2|183362.2|183465.2|183375.2|183446.3|183356.3|10
1739768990000|2025-02-17 05:09:50|183454.9|183364.9|183453.3|183363.3|183457.7|183367.7|183453.3|183363.3|4
1739769000000|2025-02-17 05:10:00|183437.1|183347.1|183443.8|183353.8|183450.6|183360.6|183433.4|183343.4|10
1739769010000|2025-02-17 05:10:10|183445.7|183355.7|183436.4|183346.4|183445.7|183355.7|183430.7|183340.7|6
1739769020000|2025-02-17 05:10:20|183438.7|183348.7|183455.1|183365.1|183459|183369|183438.7|183348.7|17
1739769030000|2025-02-17 05:10:30|183456.4|183366.4|183436.7|183346.7|183463.6|183373.6|183436.7|183346.7|10
1739769040000|2025-02-17 05:10:40|183440.7|183350.7|183455.3|183365.3|183456.9|183366.9|183440.7|183350.7|6
1739769060000|2025-02-17 05:11:00|183453.4|183363.4|183440.3|183350.3|183453.4|183363.4|183439.1|183349.1|7
1739769070000|2025-02-17 05:11:10|183439.4|183349.4|183439.2|183349.2|183446|183356|183433.8|183343.8|21
1739769080000|2025-02-17 05:11:20|183444|183354|183445.8|183355.8|183448.3|183358.3|183435.8|183345.8|20
1739769090000|2025-02-17 05:11:30|183446.1|183356.1|183440.2|183350.2|183456.1|183366.1|183436.9|183346.9|14
1739769100000|2025-02-17 05:11:40|183440.9|183350.9|183430.8|183340.8|183444.5|183354.5|183430.3|183340.3|28
1739769110000|2025-02-17 05:11:50|183432|183342|183437.3|183347.3|183448|183358|183429.7|183339.7|19
1739769120000|2025-02-17 05:12:00|183445.5|183355.5|183441.6|183351.6|183453.4|183363.4|183440.9|183350.9|13
1739769130000|2025-02-17 05:12:10|183443.6|183353.6|183440.4|183350.4|183445|183355|183436.8|183346.8|25
1739769140000|2025-02-17 05:12:20|183441|183351|183433.3|183343.3|183441|183351|183433.3|183343.3|6
1739769150000|2025-02-17 05:12:30|183434.5|183344.5|183442.4|183352.4|183446.3|183356.3|183426.4|183336.4|10
1739769160000|2025-02-17 05:12:40|183438.4|183348.4|183425.8|183335.8|183440.5|183350.5|183425.8|183335.8|15
1739769180000|2025-02-17 05:13:00|183425.9|183335.9|183429|183339|183429|183339|183423.9|183333.9|3
1739769190000|2025-02-17 05:13:10|183432.2|183342.2|183440.7|183350.7|183458.6|183350.7|183423.2|183328.6|8
1739769200000|2025-02-17 05:13:20|183442.9|183352.9|183456.5|183366.5|183459|183369|183439.3|183349.3|10
1739769210000|2025-02-17 05:13:30|183457.2|183367.2|183464.9|183374.9|183464.9|183374.9|183457.2|183367.2|5
1739769220000|2025-02-17 05:13:40|183467.7|183377.7|183480.9|183390.9|183482.5|183392.5|183467.7|183377.7|10
1739769230000|2025-02-17 05:13:50|183481.1|183391.1|183489.6|183399.6|183489.6|183399.6|183480.9|183390.9|6
1739769240000|2025-02-17 05:14:00|183476.1|183386.1|183478.2|183388.2|183480.4|183390.4|183469.6|183379.6|10
1739769250000|2025-02-17 05:14:10|183480|183390|183482.4|183392.4|183483.9|183393.9|183480|183390|4
1739769260000|2025-02-17 05:14:20|183482.5|183392.5|183482.5|183392.5|183482.5|183392.5|183482.5|183392.5|1
1739769270000|2025-02-17 05:14:30|183483.5|183393.5|183481.1|183391.1|183489.9|183399.9|183481.1|183391.1|6
1739769280000|2025-02-17 05:14:40|183479.2|183389.2|183477.4|183387.4|183482.2|183392.2|183471.5|183381.5|9
1739769290000|2025-02-17 05:14:50|183475.7|183385.7|183468|183378|183475.7|183385.7|183466.1|183376.1|8
1739769300000|2025-02-17 05:15:00|183465.9|183375.9|183460.2|183370.2|183465.9|183375.9|183457.2|183367.2|4
1739769320000|2025-02-17 05:15:20|183472.3|183382.3|183474.4|183384.4|183476.1|183386.1|183469.4|183379.4|4
1739769340000|2025-02-17 05:15:40|183474.5|183384.5|183470.7|183380.7|183475.5|183385.5|183465.9|183375.9|9
1739769350000|2025-02-17 05:15:50|183467.5|183377.5|183461.5|183371.5|183467.5|183377.5|183461.5|183371.5|5
1739769360000|2025-02-17 05:16:00|183463.6|183373.6|183463.6|183373.6|183463.6|183373.6|183463.6|183373.6|1
1739769380000|2025-02-17 05:16:20|183461.7|183371.7|183453.2|183363.2|183461.7|183371.7|183431.5|183341.5|11
1739769390000|2025-02-17 05:16:30|183454.3|183364.3|183448.8|183358.8|183459.5|183369.5|183448.8|183358.8|7
1739769400000|2025-02-17 05:16:40|183445|183355|183437.6|183347.6|183445.8|183355.8|183435.9|183345.9|11
1739769410000|2025-02-17 05:16:50|183434.4|183344.4|183441|183351|183442|183352|183434.4|183344.4|5
1739769420000|2025-02-17 05:17:00|183443|183353|183439.7|183349.7|183444.5|183354.5|183439.7|183349.7|5
1739769430000|2025-02-17 05:17:10|183456.2|183366.2|183453.7|183363.7|183463.2|183373.2|183448|183358|12
1739769440000|2025-02-17 05:17:20|183455.3|183365.3|183461.2|183371.2|183461.2|183371.2|183454.5|183364.5|8
1739769450000|2025-02-17 05:17:30|183458.2|183368.2|183458.6|183368.6|183458.6|183368.6|183457|183367|3
1739769460000|2025-02-17 05:17:40|183457.2|183367.2|183452.7|183362.7|183457.2|183367.2|183438.5|183348.5|10
1739769470000|2025-02-17 05:17:50|183452.9|183362.9|183453.2|183363.2|183453.2|183363.2|183447.5|183357.5|5
1739769480000|2025-02-17 05:18:00|183451.2|183361.2|183478|183388|183478|183388|183451.2|183361.2|18
1739769490000|2025-02-17 05:18:10|183471.4|183381.4|183478.6|183388.6|183482.7|183392.7|183464.7|183374.7|8
1739769500000|2025-02-17 05:18:20|183479.9|183389.9|183483.4|183393.4|183488|183398|183465.4|183375.4|13
1739769510000|2025-02-17 05:18:30|183482.9|183392.9|183484.4|183394.4|183486.5|183396.5|183482.5|183392.5|7
1739769520000|2025-02-17 05:18:40|183485.9|183395.9|183476.7|183346.7|183495.2|183405.2|183470.7|183346.7|6
1739769530000|2025-02-17 05:18:50|183477|183347|183472.5|183342.5|183483.9|183353.9|183464.2|183334.2|23
1739769540000|2025-02-17 05:19:00|183473|183343|183478.2|183348.2|183480.5|183365.7|183433.7|183329.4|26
1739769550000|2025-02-17 05:19:10|183476|183346|183445.2|183315.2|183487.9|183357.9|183443.4|183313.4|15
1739769560000|2025-02-17 05:19:20|183438.3|183308.3|183365.4|183235.4|183449.4|183319.4|183365.4|183235.4|10
1739769570000|2025-02-17 05:19:30|183375.1|183245.1|183422.2|183292.2|183422.2|183292.2|183365.4|183235.4|4
1739769580000|2025-02-17 05:19:40|183408.1|183278.1|183408.1|183278.1|183408.1|183278.1|183408.1|183278.1|1
1739769590000|2025-02-17 05:19:50|183420.9|183290.9|183420.9|183290.9|183420.9|183290.9|183420.9|183290.9|1
1739769610000|2025-02-17 05:20:10|183434.5|183304.5|183440.5|183310.5|183440.5|183310.5|183421.7|183291.7|3
1739769620000|2025-02-17 05:20:20|183424.3|183294.3|183411.1|183281.1|183424.3|183294.3|183411.1|183281.1|2
1739769630000|2025-02-17 05:20:30|183423.7|183293.7|183423.7|183293.7|183423.7|183293.7|183423.7|183293.7|1
1739769660000|2025-02-17 05:21:00|183543.2|183201.2|183435.7|183305.7|183543.2|183306.2|183421.3|183201.2|9
1739769670000|2025-02-17 05:21:10|183418.7|183288.7|183431.7|183301.7|183431.7|183301.7|183418.7|183288.7|2
1739769680000|2025-02-17 05:21:20|183436.5|183306.5|183399|183269|183444.8|183314.8|183399|183269|6
1739769690000|2025-02-17 05:21:30|183416.7|183286.7|183416.7|183286.7|183416.7|183286.7|183416.7|183286.7|1
1739769700000|2025-02-17 05:21:40|183401.8|183271.8|183401.4|183271.4|183415.7|183285.7|183401.4|183271.4|3
1739769710000|2025-02-17 05:21:50|183415.2|183285.2|183401.1|183271.1|183415.2|183285.2|183401.1|183271.1|3
1739769720000|2025-02-17 05:22:00|183415.5|183285.5|183417|183287|183417|183287|183402.8|183272.8|3
1739769740000|2025-02-17 05:22:20|183402.7|183272.7|183400.9|183270.9|183418.7|183288.7|183400.9|183270.9|7
1739769750000|2025-02-17 05:22:30|183384.8|183254.8|183384.8|183254.8|183384.8|183254.8|183384.8|183254.8|1
1739769760000|2025-02-17 05:22:40|183368.8|183238.8|183368.8|183238.8|183368.8|183238.8|183368.8|183238.8|1
1739769770000|2025-02-17 05:22:50|183355.7|183225.7|183370.5|183240.5|183370.5|183240.5|183355.7|183225.7|2
1739769780000|2025-02-17 05:23:00|183356.6|183226.6|183356.6|183226.6|183356.6|183226.6|183356.6|183226.6|1
1739769790000|2025-02-17 05:23:10|183343.3|183213.3|183342|183212|183343.3|183213.3|183330.6|183200.6|3
1739769800000|2025-02-17 05:23:20|183329.1|183199.1|183349.5|183219.5|183353.5|183223.5|183327.8|183197.8|20
1739769810000|2025-02-17 05:23:30|183335.6|183205.6|183335.1|183205.1|183348.1|183218.1|183329.4|183199.4|10
1739769820000|2025-02-17 05:23:40|183348|183218|183331.8|183201.8|183349.6|183219.6|183327.7|183197.7|10
1739769830000|2025-02-17 05:23:50|183344.5|183214.5|183340.5|183210.5|183348.2|183218.2|183327|183197|17
1739769840000|2025-02-17 05:24:00|183326.4|183196.4|183334.7|183204.7|183340.9|183210.9|183320|183190|16
1739769850000|2025-02-17 05:24:10|183319.5|183189.5|183333.5|183203.5|183335.1|183205.1|183319.5|183189.5|4
1739769870000|2025-02-17 05:24:30|183338.3|183208.3|183343.7|183213.7|183343.7|183213.7|183325.7|183195.7|4
1739769880000|2025-02-17 05:24:40|183326|183196|183338.3|183208.3|183338.3|183208.3|183322|183192|4
1739769890000|2025-02-17 05:24:50|183337.6|183207.6|183323.9|183193.9|183338.5|183208.5|183323.3|183193.3|5
1739769900000|2025-02-17 05:25:00|183338.8|183208.8|183340.9|183210.9|183340.9|183210.9|183325.1|183195.1|5
1739769910000|2025-02-17 05:25:10|183325.2|183195.2|183343.2|183213.2|183343.2|183213.2|183325.2|183195.2|2
1739769920000|2025-02-17 05:25:20|183329.4|183199.4|183329.4|183199.4|183329.4|183199.4|183329.4|183199.4|1
1739769930000|2025-02-17 05:25:30|183331.9|183201.9|183344.6|183214.6|183344.6|183214.6|183331.9|183201.9|2
1739769960000|2025-02-17 05:26:00|183330.1|183200.1|183330.1|183200.1|183330.1|183200.1|183330.1|183200.1|1
1739769970000|2025-02-17 05:26:10|183349.2|183219.2|183331.2|183201.2|183349.2|183219.2|183330.6|183200.6|7
1739769980000|2025-02-17 05:26:20|183344.9|183214.9|183344.9|183214.9|183344.9|183214.9|183344.9|183214.9|1
1739769990000|2025-02-17 05:26:30|183331|183201|183357.1|183227.1|183357.5|183227.5|183331|183201|4
1739770030000|2025-02-17 05:27:10|183453|183166.5|183395.1|183265.1|183453|183276.8|183394|183166.5|4
1739770040000|2025-02-17 05:27:20|183382.2|183252.2|183383.9|183253.9|183383.9|183253.9|183369|183239|4
1739770060000|2025-02-17 05:27:40|183396.5|183266.5|183397.3|183267.3|183397.3|183267.3|183396.5|183266.5|2
1739770070000|2025-02-17 05:27:50|183384.4|183254.4|183371.6|183241.6|183384.4|183254.4|183371.6|183241.6|2
1739770080000|2025-02-17 05:28:00|183384.8|183254.8|183368|183238|183384.8|183254.8|183368|183238|2
1739770110000|2025-02-17 05:28:30|183381.6|183251.6|183381.6|183251.6|183381.6|183251.6|183381.6|183251.6|1
1739770120000|2025-02-17 05:28:40|183369|183239|183369|183239|183369|183239|183369|183239|1
1739770130000|2025-02-17 05:28:50|183383|183253|183383|183253|183383|183253|183383|183253|1
1739770140000|2025-02-17 05:29:00|183390|183260|183389|183259|183390|183260|183376.1|183246.1|4
1739770150000|2025-02-17 05:29:10|183377.5|183247.5|183410.2|183280.2|183410.2|183280.2|183377.5|183247.5|7
1739770160000|2025-02-17 05:29:20|183393.6|183263.6|183419.6|183289.6|183419.6|183289.6|183393.6|183263.6|3
1739770170000|2025-02-17 05:29:30|183401.9|183271.9|183404.6|183274.6|183417.3|183287.3|183386.9|183256.9|5
1739770180000|2025-02-17 05:29:40|183417.4|183287.4|183417.4|183287.4|183417.4|183287.4|183417.4|183287.4|1
1739770190000|2025-02-17 05:29:50|183400.9|183270.9|183415.8|183285.8|183428.7|183298.7|183384.4|183254.4|7
1739770200000|2025-02-17 05:30:00|183429.6|183299.6|183416|183286|183429.6|183299.6|183416|183286|2
1739770210000|2025-02-17 05:30:10|183428.7|183298.7|183415.6|183285.6|183428.7|183298.7|183415.6|183285.6|2
1739770240000|2025-02-17 05:30:40|183430.4|183300.4|183430.4|183300.4|183430.4|183300.4|183430.4|183300.4|1
1739770250000|2025-02-17 05:30:50|183417.7|183287.7|183417.7|183287.7|183417.7|183287.7|183417.7|183287.7|1
1739770280000|2025-02-17 05:31:20|183483.7|183225.5|183472|183240.2|183483.7|183240.2|183472|183225.5|3
1739770290000|2025-02-17 05:31:30|183480.9|183236.2|183431.4|183301.4|183480.9|183301.4|183431.4|183236.2|5
1739770320000|2025-02-17 05:32:00|183445.2|183315.2|183443.7|183313.7|183445.4|183315.4|183428.6|183298.6|7
1739770330000|2025-02-17 05:32:10|183423.9|183293.9|183423.4|183293.4|183441.5|183311.5|183422.4|183292.4|8
1739770340000|2025-02-17 05:32:20|183436.9|183306.9|183424.2|183294.2|183436.9|183306.9|183424.2|183294.2|2
1739770350000|2025-02-17 05:32:30|183441.3|183311.3|183435.7|183305.7|183441.3|183311.3|183422.5|183292.5|5
1739770360000|2025-02-17 05:32:40|183421.8|183291.8|183421.9|183291.9|183421.9|183291.9|183421.8|183291.8|2
1739770370000|2025-02-17 05:32:50|183436.1|183306.1|183488.4|183358.4|183488.4|183358.4|183436.1|183306.1|5
1739770380000|2025-02-17 05:33:00|183485.9|183355.9|183485.9|183355.9|183485.9|183355.9|183485.9|183355.9|1
1739770390000|2025-02-17 05:33:10|183483.5|183353.5|183482.4|183352.4|183483.5|183353.5|183468.1|183338.1|3
1739770400000|2025-02-17 05:33:20|183469.9|183339.9|183485.9|183355.9|183485.9|183355.9|183451.3|183321.3|5
1739770410000|2025-02-17 05:33:30|183473|183343|183486.1|183356.1|183486.1|183356.1|183473|183343|2
1739770430000|2025-02-17 05:33:50|183501.2|183371.2|183501.2|183371.2|183501.2|183371.2|183501.2|183371.2|1
1739770440000|2025-02-17 05:34:00|183485.1|183355.1|183485.1|183355.1|183485.1|183355.1|183485.1|183355.1|1
1739770460000|2025-02-17 05:34:20|183498.3|183368.3|183483.4|183353.4|183498.3|183368.3|183483.4|183353.4|2
1739770480000|2025-02-17 05:34:40|183500.2|183370.2|183470.2|183340.2|183500.2|183370.2|183470.2|183340.2|3
1739770490000|2025-02-17 05:34:50|183483.9|183353.9|183479.5|183349.5|183483.9|183353.9|183471|183341|7
1739770500000|2025-02-17 05:35:00|183481.4|183351.4|183457.2|183327.2|183481.4|183358|183445.6|183327.2|10
1739770510000|2025-02-17 05:35:10|183463|183333|183444.5|183354.5|183463|183361|183442.3|183333|16
1739770520000|2025-02-17 05:35:20|183454.4|183364.4|183451.4|183361.4|183454.4|183364.4|183448.1|183358.1|6
1739770530000|2025-02-17 05:35:30|183455.1|183365.1|183450.6|183360.6|183456.2|183366.2|183450.6|183360.6|7
1739770540000|2025-02-17 05:35:40|183453.5|183363.5|183455.2|183365.2|183457.4|183367.4|183453.1|183363.1|8
1739770550000|2025-02-17 05:35:50|183475.9|183345.9|183490.3|183360.3|183498.7|183368.7|183475.9|183345.9|8
1739770560000|2025-02-17 05:36:00|183489.4|183359.4|183499.4|183369.4|183503.5|183373.5|183489.4|183359.4|19
1739770570000|2025-02-17 05:36:10|183496.8|183366.8|183499|183369|183503.6|183373.6|183494.7|183364.7|12
1739770580000|2025-02-17 05:36:20|183496.5|183366.5|183494.7|183404.7|183513.4|183406.5|183494.7|183366.5|7
1739770590000|2025-02-17 05:36:30|183498.3|183408.3|183504.3|183414.3|183504.3|183414.3|183498.3|183408.3|7
1739770600000|2025-02-17 05:36:40|183502|183412|183499.8|183409.8|183504.3|183414.3|183497.3|183407.3|8
1739770610000|2025-02-17 05:36:50|183522.3|183392.3|183522.3|183392.3|183522.3|183392.3|183522.3|183392.3|1
1739770620000|2025-02-17 05:37:00|183522|183392|183524|183394|183524.4|183394.4|183518.8|183388.8|6
1739770630000|2025-02-17 05:37:10|183521|183391|183521|183391|183521|183391|183521|183391|1
1739770640000|2025-02-17 05:37:20|183517.9|183387.9|183507.9|183377.9|183523.8|183393.8|183507.9|183377.9|8
1739770650000|2025-02-17 05:37:30|183491.5|183361.5|183504.7|183374.7|183504.7|183374.7|183491.5|183361.5|2
1739770680000|2025-02-17 05:38:00|183500|183370|183497.5|183367.5|183532.4|183371.6|183494.8|183326.5|11
1739770690000|2025-02-17 05:38:10|183495.2|183365.2|183492.7|183362.7|183509|183379|183488.8|183358.8|26
1739770700000|2025-02-17 05:38:20|183493.9|183363.9|183496|183366|183498|183368|183483.4|183353.4|5
1739770730000|2025-02-17 05:38:50|183572.8|183297.5|183564.3|183306.4|183574.7|183306.4|183562.7|183270.7|10
1739770740000|2025-02-17 05:39:00|183567.9|183304.6|183513.3|183383.3|183567.9|183397.9|183513.3|183304.6|9
1739770760000|2025-02-17 05:39:20|183500.3|183370.3|183496.3|183366.3|183500.3|183370.3|183486.5|183356.5|3
1739770790000|2025-02-17 05:39:50|183509.6|183379.6|183509.6|183379.6|183509.6|183379.6|183509.6|183379.6|1
1739770800000|2025-02-17 05:40:00|183518.8|183388.8|183528|183398|183528|183398|183518.8|183388.8|2
1739770830000|2025-02-17 05:40:30|183524.4|183394.4|183524.4|183394.4|183524.4|183394.4|183524.4|183394.4|1
1739770840000|2025-02-17 05:40:40|183526.7|183396.7|183526.2|183396.2|183538.4|183408.4|183526.2|183396.2|4
1739770850000|2025-02-17 05:40:50|183612.9|183482.9|183606.2|183476.2|183638|183508|183600.3|183470.3|11
1739770860000|2025-02-17 05:41:00|183606.7|183476.7|183591.8|183501.8|183634.4|183517.1|183589.3|183476.7|19
1739770870000|2025-02-17 05:41:10|183593.5|183503.5|183600.4|183510.4|183604.1|183514.1|183586.4|183496.4|8
1739770880000|2025-02-17 05:41:20|183598.4|183508.4|183607|183517|183607|183517|183593.1|183503.1|9
1739770890000|2025-02-17 05:41:30|183583.3|183493.3|183637.6|183507.6|183637.6|183519|183583.3|183493.3|5
1739770900000|2025-02-17 05:41:40|183635.6|183505.6|183622.1|183492.1|183637.6|183507.6|183622.1|183492.1|8
1739770910000|2025-02-17 05:41:50|183621.2|183491.2|183624.7|183494.7|183634|183504|183621.2|183491.2|11
1739770920000|2025-02-17 05:42:00|183623.1|183493.1|183620.4|183490.4|183626.2|183496.2|183620.4|183490.4|6
1739770930000|2025-02-17 05:42:10|183622.2|183492.2|183625.9|183495.9|183625.9|183495.9|183619.5|183489.5|7
1739770950000|2025-02-17 05:42:30|183615.6|183485.6|183623.7|183493.7|183623.7|183493.7|183607.7|183477.7|4
1739770960000|2025-02-17 05:42:40|183615.1|183485.1|183615.1|183485.1|183615.1|183485.1|183615.1|183485.1|1
1739770970000|2025-02-17 05:42:50|183606.1|183476.1|183597|183507|183606.1|183507|183587.7|183464.4|5
1739770980000|2025-02-17 05:43:00|183588.1|183498.1|183598.8|183508.8|183598.8|183508.8|183588.1|183498.1|3
1739770990000|2025-02-17 05:43:10|183588.3|183498.3|183604.9|183514.9|183623.5|183533.5|183588.3|183498.3|4
1739771000000|2025-02-17 05:43:20|183593.1|183503.1|183591.9|183501.9|183603.7|183513.7|183591.9|183501.9|3
1739771010000|2025-02-17 05:43:30|183600.7|183510.7|183600.7|183510.7|183600.7|183510.7|183600.7|183510.7|1
1739771020000|2025-02-17 05:43:40|183582|183492|183582|183492|183582|183492|183582|183492|1
1739771030000|2025-02-17 05:43:50|183572.6|183482.6|183572.6|183482.6|183572.6|183482.6|183572.6|183482.6|1
1739771040000|2025-02-17 05:44:00|183581.3|183491.3|183570.4|183480.4|183581.3|183491.3|183570.4|183480.4|2
1739771050000|2025-02-17 05:44:10|183579.1|183489.1|183580.9|183490.9|183589.7|183499.7|183579.1|183489.1|3
1739771060000|2025-02-17 05:44:20|183571.5|183481.5|183571.5|183481.5|183571.5|183481.5|183571.5|183481.5|1
1739771080000|2025-02-17 05:44:40|183562.1|183472.1|183553|183463|183562.2|183472.2|183545.9|183455.9|5
1739771090000|2025-02-17 05:44:50|183544.2|183454.2|183558.1|183468.1|183558.8|183468.8|183544.2|183454.2|4
1739771100000|2025-02-17 05:45:00|183539.5|183449.5|183548.6|183458.6|183548.8|183458.8|183539.5|183449.5|4
1739771110000|2025-02-17 05:45:10|183538.1|183448.1|183538.2|183448.2|183546.6|183456.6|183533.1|183443.1|6
1739771120000|2025-02-17 05:45:20|183525.7|183435.7|183523.4|183433.4|183525.7|183435.7|183514.9|183424.9|3
1739771140000|2025-02-17 05:45:40|183525.3|183435.3|183530|183440|183530|183440|183525.3|183435.3|2
1739771160000|2025-02-17 05:46:00|183518|183428|183545.9|183415.9|183552.3|183437.3|183518|183415.9|4
1739771170000|2025-02-17 05:46:10|183546.4|183416.4|183541.7|183411.7|183546.4|183416.4|183536|183406|12
1739771180000|2025-02-17 05:46:20|183539.4|183409.4|183550.6|183420.6|183555.9|183425.9|183539.1|183409.1|7
1739771190000|2025-02-17 05:46:30|183552.7|183422.7|183542.2|183412.2|183552.7|183422.7|183537.8|183407.8|6
1739771200000|2025-02-17 05:46:40|183556.3|183426.3|183559.8|183429.8|183563.8|183433.8|183556.3|183426.3|6
1739771210000|2025-02-17 05:46:50|183569.9|183439.9|183551.8|183421.8|183582.5|183452.5|183551.8|183421.8|7
1739771220000|2025-02-17 05:47:00|183562.6|183432.6|183562|183432|183571.5|183441.5|183552.7|183422.7|5
1739771230000|2025-02-17 05:47:10|183570.4|183440.4|183592.5|183462.5|183601.6|183471.6|183570.4|183440.4|4
1739771240000|2025-02-17 05:47:20|183584|183454|183598.6|183468.6|183598.6|183468.6|183584|183454|3
1739771270000|2025-02-17 05:47:50|183609.6|183479.6|183618.2|183488.2|183629.1|183499.1|183607.7|183477.7|7
1739771280000|2025-02-17 05:48:00|183623.1|183493.1|183628.1|183498.1|183628.1|183498.1|183623.1|183493.1|2
1739771300000|2025-02-17 05:48:20|183604.4|183474.4|183592.2|183462.2|183604.4|183474.4|183592.2|183462.2|4
1739771310000|2025-02-17 05:48:30|183598.3|183468.3|183598.3|183468.3|183598.3|183468.3|183598.3|183468.3|1
1739771340000|2025-02-17 05:49:00|183583|183493|183585.7|183495.7|183585.7|183495.7|183581.5|183491.5|3
1739771350000|2025-02-17 05:49:10|183590.1|183500.1|183582.9|183492.9|183590.1|183500.1|183582.9|183492.9|2
1739771360000|2025-02-17 05:49:20|183587.1|183497.1|183588.2|183498.2|183588.2|183498.2|183582.7|183492.7|3
1739771370000|2025-02-17 05:49:30|183583.6|183493.6|183583.5|183493.5|183587.8|183497.8|183583.5|183493.5|3
1739771390000|2025-02-17 05:49:50|183585.6|183495.6|183589.8|183499.8|183589.8|183499.8|183585.6|183495.6|2
1739771400000|2025-02-17 05:50:00|183582.4|183492.4|183587|183497|183589.7|183499.7|183582.4|183492.4|7
1739771430000|2025-02-17 05:50:30|183581.7|183491.7|183581.7|183491.7|183581.7|183491.7|183581.7|183491.7|1
1739771440000|2025-02-17 05:50:40|183579.6|183489.6|183573.8|183483.8|183579.6|183489.6|183573.6|183483.6|6
1739771450000|2025-02-17 05:50:50|183576.9|183486.9|183577.6|183487.6|183577.6|183487.6|183574.3|183484.3|6
1739771460000|2025-02-17 05:51:00|183576.1|183486.1|183581.1|183491.1|183585.9|183495.9|183576.1|183486.1|9
1739771470000|2025-02-17 05:51:10|183580|183490|183579.3|183489.3|183581.2|183491.2|183579|183489|10
1739771480000|2025-02-17 05:51:20|183580.2|183490.2|183580|183490|183580.2|183490.2|183580|183490|2
1739771490000|2025-02-17 05:51:30|183583.6|183493.6|183584.1|183494.1|183587.8|183497.8|183579.3|183489.3|5
1739771520000|2025-02-17 05:52:00|183571.1|183481.1|183571.1|183481.1|183571.1|183481.1|183571.1|183481.1|1
1739771530000|2025-02-17 05:52:10|183568.3|183478.3|183572|183482|183572|183482|183563.7|183473.7|7
1739771540000|2025-02-17 05:52:20|183573.1|183483.1|183564.9|183474.9|183573.1|183483.1|183553.6|183463.6|7
1739771550000|2025-02-17 05:52:30|183566|183476|183565.1|183475.1|183566|183476|183565.1|183475.1|2
1739771560000|2025-02-17 05:52:40|183567.9|183477.9|183568|183478|183568|183478|183566.7|183476.7|3
1739771570000|2025-02-17 05:52:50|183570.1|183480.1|183587.9|183457.9|183587.9|183480.2|183568|183457.9|4
1739771580000|2025-02-17 05:53:00|183588|183458|183603.7|183473.7|183603.7|183473.7|183587.9|183457.9|12
1739771610000|2025-02-17 05:53:30|183598.2|183468.2|183568.3|183438.3|183598.2|183468.2|183568.3|183438.3|3
1739771620000|2025-02-17 05:53:40|183577.3|183447.3|183575|183445|183583.5|183453.5|183568.5|183438.5|5
1739771630000|2025-02-17 05:53:50|183583.6|183453.6|183601.3|183471.3|183601.3|183471.3|183583.6|183453.6|3
1739771650000|2025-02-17 05:54:10|183592.5|183462.5|183592.5|183462.5|183592.5|183462.5|183592.5|183462.5|1
1739771670000|2025-02-17 05:54:30|183581.4|183451.4|183586.8|183456.8|183586.8|183456.8|183555.7|183425.7|13
1739771680000|2025-02-17 05:54:40|183598.5|183468.5|183600.2|183470.2|183600.2|183470.2|183593.4|183463.4|4
1739771690000|2025-02-17 05:54:50|183589.9|183459.9|183597.4|183467.4|183597.4|183467.4|183587.8|183457.8|10
1739771700000|2025-02-17 05:55:00|183594.7|183464.7|183582.6|183452.6|183594.8|183464.8|183580.8|183450.8|16
1739771710000|2025-02-17 05:55:10|183580.6|183450.6|183575.2|183445.2|183583.4|183453.4|183575.2|183445.2|6
1739771720000|2025-02-17 05:55:20|183576.2|183446.2|183566.4|183436.4|183588.3|183458.3|183554.2|183424.2|16
1739771730000|2025-02-17 05:55:30|183570.4|183440.4|183550.4|183460.4|183570.4|183460.4|183548.2|183435.8|7
1739771740000|2025-02-17 05:55:40|183549.7|183459.7|183548.9|183458.9|183549.7|183459.7|183546.9|183456.9|4
1739771750000|2025-02-17 05:55:50|183549.4|183459.4|183544.1|183454.1|183549.4|183459.4|183532.8|183442.8|7
1739771760000|2025-02-17 05:56:00|183546.1|183456.1|183536.1|183446.1|183546.1|183456.1|183531.1|183441.1|9
1739771770000|2025-02-17 05:56:10|183536.4|183446.4|183530.7|183440.7|183543.8|183453.8|183524.8|183434.8|20
1739771780000|2025-02-17 05:56:20|183530.3|183440.3|183524.1|183434.1|183539.2|183449.2|183522.1|183432.1|10
1739771790000|2025-02-17 05:56:30|183522.4|183432.4|183527.3|183437.3|183527.3|183437.3|183513.3|183423.3|10
1739771800000|2025-02-17 05:56:40|183524|183434|183527.1|183437.1|183527.4|183437.4|183521.7|183431.7|12
1739771810000|2025-02-17 05:56:50|183525.2|183435.2|183535.7|183445.7|183538.1|183448.1|183523.9|183433.9|16
1739771820000|2025-02-17 05:57:00|183538.7|183448.7|183521.1|183431.1|183538.7|183448.7|183521.1|183431.1|5
1739771830000|2025-02-17 05:57:10|183526.5|183436.5|183518|183428|183535.4|183445.4|183518|183428|4
1739771840000|2025-02-17 05:57:20|183523|183433|183518.5|183428.5|183528|183438|183518.5|183428.5|3
1739771850000|2025-02-17 05:57:30|183523.3|183433.3|183528.2|183438.2|183528.2|183438.2|183523.3|183433.3|2
1739771860000|2025-02-17 05:57:40|183533.4|183443.4|183533.4|183443.4|183533.4|183443.4|183533.4|183443.4|1
1739771870000|2025-02-17 05:57:50|183538.7|183448.7|183568|183478|183587.9|183478|183538.7|183448.7|8
1739771880000|2025-02-17 05:58:00|183568.1|183478.1|183563.4|183473.4|183585.4|183478.1|183560.4|183445.8|15
1739771890000|2025-02-17 05:58:10|183561|183471|183560.2|183470.2|183563.2|183473.2|183559.7|183469.7|10
1739771900000|2025-02-17 05:58:20|183568.4|183438.4|183547.2|183457.2|183568.4|183468.4|183547.2|183438.4|18
1739771910000|2025-02-17 05:58:30|183547.9|183457.9|183546.1|183456.1|183555|183465|183546.1|183456.1|6
1739771920000|2025-02-17 05:58:40|183549.3|183459.3|183550.1|183460.1|183552.1|183462.1|183549.3|183459.3|3
1739771930000|2025-02-17 05:58:50|183547.8|183457.8|183528.8|183438.8|183547.8|183457.8|183526.2|183436.2|12
1739771940000|2025-02-17 05:59:00|183532.8|183442.8|183534.1|183444.1|183543.5|183453.5|183532.8|183442.8|8
1739771950000|2025-02-17 05:59:10|183530.7|183440.7|183538.5|183448.5|183543.6|183453.6|183528.8|183438.8|11
1739771960000|2025-02-17 05:59:20|183534.3|183444.3|183530.2|183440.2|183534.5|183444.5|183528|183438|7
1739771970000|2025-02-17 05:59:30|183537.8|183447.8|183545.9|183455.9|183545.9|183455.9|183529.9|183439.9|12
1739771980000|2025-02-17 05:59:40|183549.7|183459.7|183563.9|183473.9|183570.3|183480.3|183549.7|183459.7|9
1739771990000|2025-02-17 05:59:50|183568.2|183478.2|183573.3|183483.3|183574|183484|183565.9|183475.9|8
1739772000000|2025-02-17 06:00:00|183575.7|183485.7|183571.8|183481.8|183582.5|183492.5|183571.2|183481.2|12
1739772010000|2025-02-17 06:00:10|183574.7|183484.7|183580.8|183490.8|183582.3|183492.3|183571.8|183481.8|12
1739772020000|2025-02-17 06:00:20|183571.7|183481.7|183579.5|183489.5|183580.8|183490.8|183571.7|183481.7|10
1739772030000|2025-02-17 06:00:30|183577.1|183487.1|183581.1|183491.1|183585.2|183495.2|183577.1|183487.1|13
1739772040000|2025-02-17 06:00:40|183583.4|183493.4|183568|183478|183585.6|183495.6|183567.5|183477.5|8
1739772050000|2025-02-17 06:00:50|183565.3|183475.3|183556.3|183466.3|183565.3|183475.3|183553.5|183463.5|4
1739772060000|2025-02-17 06:01:00|183554.4|183464.4|183556.8|183466.8|183559.7|183469.7|183550.6|183460.6|10
1739772070000|2025-02-17 06:01:10|183560.8|183470.8|183563.2|183473.2|183574.6|183484.6|183560.8|183470.8|13
1739772080000|2025-02-17 06:01:20|183561.3|183471.3|183554.2|183464.2|183566.7|183476.7|183554.2|183464.2|5
1739772090000|2025-02-17 06:01:30|183553.6|183463.6|183553.6|183463.6|183553.6|183463.6|183553.6|183463.6|1
1739772100000|2025-02-17 06:01:40|183556.1|183466.1|183548.1|183458.1|183562.7|183472.7|183546|183456|12
1739772110000|2025-02-17 06:01:50|183541.5|183451.5|183537.7|183447.7|183544.4|183454.4|183531.2|183441.2|13
1739772120000|2025-02-17 06:02:00|183527.6|183437.6|183536.5|183446.5|183539.3|183449.3|183527.4|183437.4|27
1739772130000|2025-02-17 06:02:10|183535.6|183445.6|183543.5|183453.5|183543.5|183453.5|183535.6|183445.6|17
1739772140000|2025-02-17 06:02:20|183546.8|183456.8|183555.7|183465.7|183556.6|183466.6|183545.8|183455.8|6
1739772150000|2025-02-17 06:02:30|183557.2|183467.2|183575.5|183485.5|183576.4|183486.4|183545.1|183455.1|16
1739772160000|2025-02-17 06:02:40|183577.4|183487.4|183575.1|183485.1|183583|183493|183574.3|183484.3|11
1739772170000|2025-02-17 06:02:50|183578.2|183488.2|183580.8|183490.8|183582.4|183492.4|183578.2|183488.2|4
1739772180000|2025-02-17 06:03:00|183574|183484|183583.3|183493.3|183585.8|183495.8|183574|183484|8
1739772190000|2025-02-17 06:03:10|183585.3|183495.3|183586.5|183496.5|183586.5|183496.5|183585.3|183495.3|2
1739772200000|2025-02-17 06:03:20|183584.8|183494.8|183586.8|183496.8|183586.8|183496.8|183580.6|183490.6|4
1739772210000|2025-02-17 06:03:30|183584.6|183494.6|183586.9|183496.9|183587.5|183497.5|183584.6|183494.6|6
1739772220000|2025-02-17 06:03:40|183584.8|183494.8|183584.8|183494.8|183584.8|183494.8|183584.8|183494.8|1
1739772230000|2025-02-17 06:03:50|183586.3|183496.3|183588.4|183498.4|183591.7|183501.7|183586.3|183496.3|4
1739772240000|2025-02-17 06:04:00|183586.6|183496.6|183573.5|183483.5|183586.6|183496.6|183565.2|183475.2|10
1739772250000|2025-02-17 06:04:10|183577.2|183487.2|183577.6|183487.6|183579.2|183489.2|183565.2|183475.2|7
1739772260000|2025-02-17 06:04:20|183575.1|183485.1|183560.4|183470.4|183575.1|183485.1|183550|183460|9
1739772270000|2025-02-17 06:04:30|183560.7|183470.7|183556.1|183466.1|183564.6|183474.6|183545.9|183455.9|11
1739772280000|2025-02-17 06:04:40|183556.8|183466.8|183548.7|183458.7|183560.1|183470.1|183544.3|183454.3|17
1739772290000|2025-02-17 06:04:50|183546.5|183456.5|183544.3|183454.3|183546.5|183456.5|183537.6|183447.6|11
1739772300000|2025-02-17 06:05:00|183546.4|183456.4|183514.6|183424.6|183547.4|183457.4|183504.7|183414.7|18
1739772310000|2025-02-17 06:05:10|183511.1|183421.1|183504.5|183414.5|183514.8|183424.8|183500.8|183410.8|11
1739772320000|2025-02-17 06:05:20|183505.4|183415.4|183505|183415|183507.5|183417.5|183505|183415|4
1739772330000|2025-02-17 06:05:30|183506.8|183416.8|183478.6|183388.6|183506.8|183416.8|183462.7|183372.7|16
1739772340000|2025-02-17 06:05:40|183477.1|183387.1|183475.6|183385.6|183477.1|183387.1|183470.5|183380.5|8
1739772350000|2025-02-17 06:05:50|183465.4|183375.4|183464.2|183374.2|183475.3|183385.3|183458.6|183368.6|21
1739772360000|2025-02-17 06:06:00|183464.9|183374.9|183459.1|183369.1|183469.6|183379.6|183451.4|183361.4|14
1739772370000|2025-02-17 06:06:10|183458.6|183368.6|183461.5|183371.5|183463.8|183373.8|183453.3|183363.3|12
1739772380000|2025-02-17 06:06:20|183463.2|183373.2|183501.2|183371.2|183504.2|183374.2|183463.2|183361.8|15
1739772390000|2025-02-17 06:06:30|183495.8|183365.8|183501.2|183371.2|183501.2|183371.2|183490.7|183360.7|10
1739772400000|2025-02-17 06:06:40|183506.8|183376.8|183493.5|183403.5|183506.8|183407.2|183486.8|183376.8|6
1739772410000|2025-02-17 06:06:50|183491.5|183401.5|183486.7|183396.7|183493.6|183403.6|183486.7|183396.7|6
1739772420000|2025-02-17 06:07:00|183488.9|183398.9|183483.3|183393.3|183493.1|183403.1|183476.3|183386.3|13
1739772430000|2025-02-17 06:07:10|183491.3|183401.3|183484.4|183394.4|183496.2|183406.2|183484.4|183394.4|9
1739772440000|2025-02-17 06:07:20|183487.8|183397.8|183493.9|183403.9|183499.2|183409.2|183485.8|183395.8|13
1739772450000|2025-02-17 06:07:30|183492.1|183402.1|183495.8|183405.8|183496.5|183406.5|183487.6|183397.6|6
1739772460000|2025-02-17 06:07:40|183498.9|183408.9|183504.8|183414.8|183513.5|183423.5|183498.9|183408.9|10
1739772470000|2025-02-17 06:07:50|183503.4|183413.4|183498|183408|183512.6|183422.6|183495.4|183405.4|8
1739772480000|2025-02-17 06:08:00|183500.3|183410.3|183514.2|183424.2|183521.7|183431.7|183500.3|183410.3|8
1739772490000|2025-02-17 06:08:10|183514.6|183424.6|183514|183424|183514.6|183424.6|183512.6|183422.6|3
1739772500000|2025-02-17 06:08:20|183512.6|183422.6|183517.3|183427.3|183517.3|183427.3|183506.2|183416.2|4
1739772510000|2025-02-17 06:08:30|183500.9|183410.9|183494.7|183404.7|183500.9|183410.9|183492.9|183402.9|7
1739772520000|2025-02-17 06:08:40|183476.9|183386.9|183487.5|183397.5|183492.3|183402.3|183476.9|183386.9|6
1739772530000|2025-02-17 06:08:50|183495.4|183405.4|183508.3|183418.3|183508.3|183418.3|183492.2|183402.2|12
1739772540000|2025-02-17 06:09:00|183509.6|183419.6|183503.3|183413.3|183515.9|183425.9|183500.8|183410.8|7
1739772550000|2025-02-17 06:09:10|183506.9|183416.9|183507.2|183417.2|183514.4|183424.4|183505.5|183415.5|8
1739772560000|2025-02-17 06:09:20|183508.8|183418.8|183517.8|183427.8|183523.6|183433.6|183508.8|183418.8|15
1739772570000|2025-02-17 06:09:30|183514.4|183424.4|183528.7|183438.7|183528.7|183438.7|183514.4|183424.4|8
1739772580000|2025-02-17 06:09:40|183525.9|183435.9|183522.6|183432.6|183525.9|183435.9|183514.8|183424.8|7
1739772590000|2025-02-17 06:09:50|183526.8|183436.8|183536.5|183446.5|183536.5|183446.5|183526.8|183436.8|2
1739772600000|2025-02-17 06:10:00|183525.9|183435.9|183552.4|183422.4|183554|183435.9|183517.5|183422.4|4
1739772610000|2025-02-17 06:10:10|183552.9|183422.9|183594|183464|183594|183464|183552.9|183422.9|4
1739772630000|2025-02-17 06:10:30|183598.9|183468.9|183598.9|183468.9|183598.9|183468.9|183598.9|183468.9|1
1739772650000|2025-02-17 06:10:50|183595.1|183465.1|183595.1|183465.1|183595.1|183465.1|183595.1|183465.1|1
1739772690000|2025-02-17 06:11:30|183595.3|183465.3|183585|183495|183611.6|183499.6|183583.7|183465.3|8
1739772700000|2025-02-17 06:11:40|183580.8|183490.8|183580.8|183490.8|183580.8|183490.8|183580.8|183490.8|1
1739772710000|2025-02-17 06:11:50|183574.9|183484.9|183557.6|183467.6|183575.2|183485.2|183557.6|183467.6|9
1739772720000|2025-02-17 06:12:00|183555.4|183465.4|183553.1|183463.1|183555.5|183465.5|183536.7|183446.7|15
1739772730000|2025-02-17 06:12:10|183550.2|183460.2|183553.4|183463.4|183553.4|183463.4|183543.2|183453.2|5
1739772740000|2025-02-17 06:12:20|183551.1|183461.1|183546.8|183456.8|183551.1|183461.1|183541.7|183451.7|5
1739772750000|2025-02-17 06:12:30|183537.3|183447.3|183540.7|183450.7|183540.7|183450.7|183537.3|183447.3|2
1739772760000|2025-02-17 06:12:40|183542.8|183452.8|183541.2|183451.2|183548.4|183458.4|183541.2|183451.2|5
1739772770000|2025-02-17 06:12:50|183538.4|183448.4|183543.5|183453.5|183543.5|183453.5|183522.3|183432.3|8
1739772780000|2025-02-17 06:13:00|183536.5|183446.5|183517.1|183427.1|183537.1|183447.1|183508.1|183418.1|16
1739772790000|2025-02-17 06:13:10|183514.3|183424.3|183519.5|183429.5|183532.8|183442.8|183510.6|183420.6|13
1739772800000|2025-02-17 06:13:20|183515.6|183425.6|183514.9|183424.9|183518.2|183428.2|183509.1|183419.1|6
1739772810000|2025-02-17 06:13:30|183517|183427|183507|183417|183517|183427|183506.4|183416.4|8
1739772820000|2025-02-17 06:13:40|183505.1|183415.1|183505.1|183415.1|183505.1|183415.1|183505.1|183415.1|1
1739772830000|2025-02-17 06:13:50|183503.3|183413.3|183506.8|183416.8|183506.8|183416.8|183503.3|183413.3|2
1739772840000|2025-02-17 06:14:00|183504|183414|183470.6|183380.6|183504|183414|183469.3|183362.4|15
1739772850000|2025-02-17 06:14:10|183468.9|183378.9|183460.1|183370.1|183477.1|183387.1|183460.1|183370.1|12
1739772860000|2025-02-17 06:14:20|183462.6|183372.6|183474.4|183384.4|183489.6|183386.7|183462.6|183357.9|19
1739772870000|2025-02-17 06:14:30|183474.5|183384.5|183477.5|183387.5|183481.2|183391.2|183470.4|183380.4|15
1739772880000|2025-02-17 06:14:40|183474.2|183384.2|183475.5|183385.5|183475.5|183385.5|183464.6|183374.6|15
1739772890000|2025-02-17 06:14:50|183472.8|183382.8|183494.8|183404.8|183494.8|183404.8|183471.3|183381.3|6
1739772900000|2025-02-17 06:15:00|183493.4|183403.4|183489.1|183399.1|183493.4|183403.4|183489.1|183399.1|3
1739772910000|2025-02-17 06:15:10|183487.9|183397.9|183490.3|183400.3|183490.3|183400.3|183464.2|183374.2|17
1739772920000|2025-02-17 06:15:20|183490.1|183400.1|183494.1|183404.1|183495.7|183405.7|183490.1|183400.1|6
1739772930000|2025-02-17 06:15:30|183489.9|183399.9|183509.2|183379.2|183509.2|183399.9|183488|183379.2|4
1739772940000|2025-02-17 06:15:40|183532.4|183402.4|183509.2|183379.2|183542.9|183412.9|183502.5|183372.5|13
1739772950000|2025-02-17 06:15:50|183507.2|183377.2|183509|183379|183512.2|183382.2|183497.6|183367.6|7
1739772960000|2025-02-17 06:16:00|183495.5|183365.5|183500.9|183370.9|183500.9|183370.9|183495.5|183365.5|5
1739772970000|2025-02-17 06:16:10|183495.7|183365.7|183489.8|183359.8|183502.3|183372.3|183489.8|183359.8|4
1739772980000|2025-02-17 06:16:20|183500.8|183370.8|183500.5|183370.5|183500.8|183370.8|183488.4|183358.4|3
1739772990000|2025-02-17 06:16:30|183502.9|183372.9|183478.6|183388.6|183502.9|183394.9|183467.6|183372.9|20
1739773000000|2025-02-17 06:16:40|183476.5|183386.5|183475|183385|183485.8|183395.8|183475|183385|6
1739773010000|2025-02-17 06:16:50|183480.7|183390.7|183476.1|183386.1|183481.6|183391.6|183476.1|183386.1|6
1739773020000|2025-02-17 06:17:00|183475.3|183385.3|183481.6|183391.6|183485.2|183395.2|183471.4|183381.4|7
1739773030000|2025-02-17 06:17:10|183483.8|183393.8|183487.9|183397.9|183489.3|183399.3|183483.8|183393.8|3
1739773040000|2025-02-17 06:17:20|183493.9|183403.9|183502.3|183412.3|183502.4|183412.4|183484.9|183394.9|14
1739773050000|2025-02-17 06:17:30|183503.7|183413.7|183504.8|183414.8|183512.2|183422.2|183497|183407|18
1739773060000|2025-02-17 06:17:40|183506.7|183416.7|183504.2|183414.2|183513.8|183423.8|183503.4|183413.4|13
1739773070000|2025-02-17 06:17:50|183503.5|183413.5|183511.7|183421.7|183511.7|183421.7|183503.5|183413.5|7
1739773080000|2025-02-17 06:18:00|183503.2|183413.2|183486.8|183396.8|183503.2|183413.2|183471.2|183381.2|14
1739773090000|2025-02-17 06:18:10|183491|183401|183482.1|183392.1|183491|183401|183481.4|183391.4|6
1739773100000|2025-02-17 06:18:20|183479.6|183389.6|183474.6|183384.6|183485.3|183395.3|183474.6|183384.6|15
1739773110000|2025-02-17 06:18:30|183483.4|183393.4|183486|183396|183486|183396|183473.3|183383.3|4
1739773120000|2025-02-17 06:18:40|183495.5|183405.5|183492.9|183402.9|183495.5|183405.5|183492.9|183402.9|2
1739773130000|2025-02-17 06:18:50|183490.4|183400.4|183489.3|183399.3|183493.4|183403.4|183477.5|183387.5|9
1739773140000|2025-02-17 06:19:00|183484.8|183394.8|183492.9|183402.9|183497.1|183407.1|183481.1|183391.1|17
1739773150000|2025-02-17 06:19:10|183487|183397|183480|183390|183490.1|183400.1|183476|183386|18
1739773160000|2025-02-17 06:19:20|183481.9|183391.9|183492.7|183402.7|183492.7|183402.7|183473.1|183383.1|16
1739773170000|2025-02-17 06:19:30|183491.3|183401.3|183510.3|183420.3|183510.3|183420.3|183491.3|183401.3|13
1739773180000|2025-02-17 06:19:40|183513.1|183423.1|183514|183424|183517.5|183427.5|183507.7|183417.7|8
1739773190000|2025-02-17 06:19:50|183510.3|183420.3|183516.7|183426.7|183537.1|183447.1|183508|183418|10
1739773200000|2025-02-17 06:20:00|183514.1|183424.1|183512.2|183422.2|183518.2|183428.2|183501.2|183411.2|13
1739773210000|2025-02-17 06:20:10|183516.5|183426.5|183514.2|183424.2|183516.8|183426.8|183511.9|183421.9|8
1739773220000|2025-02-17 06:20:20|183517.2|183427.2|183519.5|183429.5|183519.5|183429.5|183515|183425|4
1739773230000|2025-02-17 06:20:30|183522|183432|183522|183432|183522|183432|183522|183432|1
1739773240000|2025-02-17 06:20:40|183517.1|183427.1|183540.6|183450.6|183546.3|183456.3|183517.1|183427.1|15
1739773250000|2025-02-17 06:20:50|183538.8|183448.8|183537.1|183447.1|183538.8|183448.8|183520.8|183430.8|7
1739773260000|2025-02-17 06:21:00|183534.4|183444.4|183519.7|183429.7|183536.9|183446.9|183517.7|183427.7|11
1739773270000|2025-02-17 06:21:10|183520.6|183430.6|183514.4|183424.4|183523|183433|183514.4|183424.4|13
1739773280000|2025-02-17 06:21:20|183510.5|183420.5|183503.1|183413.1|183515.6|183425.6|183503.1|183413.1|5
1739773290000|2025-02-17 06:21:30|183508|183418|183512.1|183422.1|183512.1|183422.1|183508|183418|3
1739773300000|2025-02-17 06:21:40|183508.8|183418.8|183512.7|183422.7|183512.7|183422.7|183499.2|183409.2|6
1739773310000|2025-02-17 06:21:50|183515.6|183425.6|183520.9|183430.9|183520.9|183430.9|183506|183416|9
1739773320000|2025-02-17 06:22:00|183523.2|183433.2|183513.8|183423.8|183523.2|183433.2|183507|183417|12
1739773330000|2025-02-17 06:22:10|183515.5|183425.5|183516.9|183426.9|183522.5|183432.5|183515.5|183425.5|5
1739773340000|2025-02-17 06:22:20|183519.3|183429.3|183519.9|183429.9|183519.9|183429.9|183517.1|183427.1|3
1739773350000|2025-02-17 06:22:30|183516.4|183426.4|183524.1|183434.1|183524.1|183434.1|183516.4|183426.4|2
1739773360000|2025-02-17 06:22:40|183525.5|183435.5|183538.5|183448.5|183538.5|183448.5|183525.5|183435.5|5
1739773370000|2025-02-17 06:22:50|183537.3|183447.3|183539.1|183449.1|183555.9|183465.9|183537.3|183447.3|14
1739773380000|2025-02-17 06:23:00|183525|183435|183533.6|183443.6|183538.4|183448.4|183525|183435|14
1739773390000|2025-02-17 06:23:10|183535.1|183445.1|183539.5|183449.5|183539.5|183449.5|183535.1|183445.1|3
1739773400000|2025-02-17 06:23:20|183537.4|183447.4|183532.2|183442.2|183540.2|183450.2|183523|183433|14
1739773410000|2025-02-17 06:23:30|183534.9|183444.9|183538.6|183448.6|183538.6|183448.6|183534.9|183444.9|7
1739773420000|2025-02-17 06:23:40|183540.5|183450.5|183542.7|183452.7|183542.7|183452.7|183535.7|183445.7|10
1739773430000|2025-02-17 06:23:50|183542|183452|183537.8|183447.8|183543.3|183453.3|183522.8|183432.8|12
1739773440000|2025-02-17 06:24:00|183541.3|183451.3|183531.1|183441.1|183541.6|183451.6|183525.9|183435.9|8
1739773450000|2025-02-17 06:24:10|183524|183434|183531.5|183441.5|183531.5|183441.5|183524|183434|8
1739773460000|2025-02-17 06:24:20|183534.1|183444.1|183524.1|183434.1|183545|183455|183517.7|183427.7|17
1739773470000|2025-02-17 06:24:30|183527.1|183437.1|183500.6|183410.6|183527.1|183437.1|183500.6|183410.6|16
1739773480000|2025-02-17 06:24:40|183508.2|183418.2|183526.1|183396.1|183530|183428.9|183506.8|183396|17
1739773490000|2025-02-17 06:24:50|183527.1|183397.1|183532|183402|183532.6|183402.6|183526|183396|12
1739773500000|2025-02-17 06:25:00|183530.4|183400.4|183538.8|183408.8|183544.4|183414.4|183530.4|183400.4|16
1739773510000|2025-02-17 06:25:10|183539.8|183409.8|183554.6|183424.6|183565.2|183435.2|183519.5|183389.5|15
1739773520000|2025-02-17 06:25:20|183566.1|183436.1|183566.1|183436.1|183566.1|183436.1|183566.1|183436.1|1
1739773530000|2025-02-17 06:25:30|183555.6|183425.6|183569.2|183439.2|183569.2|183439.2|183555.6|183425.6|14
1739773540000|2025-02-17 06:25:40|183586.7|183456.7|183597.4|183467.4|183598.2|183468.2|183586.7|183456.7|17
1739773550000|2025-02-17 06:25:50|183595.1|183465.1|183576.8|183486.8|183595.1|183487.6|183570.9|183465.1|14
1739773560000|2025-02-17 06:26:00|183573.6|183483.6|183554|183464|183576.5|183486.5|183552.2|183462.2|20
1739773570000|2025-02-17 06:26:10|183557.2|183467.2|183565.5|183475.5|183571.9|183481.9|183543.3|183453.3|14
1739773580000|2025-02-17 06:26:20|183569.2|183479.2|183563|183473|183572.5|183482.5|183561.8|183471.8|8
1739773590000|2025-02-17 06:26:30|183562.9|183472.9|183586.1|183496.1|183587.5|183497.5|183559.2|183469.2|9
1739773600000|2025-02-17 06:26:40|183586.2|183496.2|183586.2|183496.2|183586.2|183496.2|183586.2|183496.2|1
1739773610000|2025-02-17 06:26:50|183586.1|183496.1|183588.7|183498.7|183588.7|183498.7|183585.9|183495.9|4
1739773620000|2025-02-17 06:27:00|183591.6|183501.6|183592|183502|183594.1|183504.1|183590.4|183500.4|8
1739773630000|2025-02-17 06:27:10|183592.4|183502.4|183599.9|183509.9|183602.2|183512.2|183592.4|183502.4|10
1739773640000|2025-02-17 06:27:20|183597.8|183507.8|183590.4|183500.4|183599.8|183509.8|183590.4|183500.4|11
1739773650000|2025-02-17 06:27:30|183593.2|183503.2|183528.9|183438.9|183593.2|183503.2|183520.5|183430.5|23
1739773660000|2025-02-17 06:27:40|183528.2|183438.2|183527|183437|183552.4|183438.2|183510.6|183416|16
1739773670000|2025-02-17 06:27:50|183523.7|183433.7|183516.4|183426.4|183530.5|183440.5|183516.4|183426.4|9
1739773680000|2025-02-17 06:28:00|183520.5|183430.5|183513|183423|183520.5|183430.5|183513|183423|5
1739773690000|2025-02-17 06:28:10|183508.4|183418.4|183426.4|183336.4|183512.1|183422.1|183426.4|183336.4|7
1739773700000|2025-02-17 06:28:20|183428.2|183338.2|183430.3|183340.3|183443.5|183353.5|183426.9|183336.9|35
1739773710000|2025-02-17 06:28:30|183426.7|183336.7|183430.4|183340.4|183438.2|183348.2|183426.7|183336.7|13
1739773720000|2025-02-17 06:28:40|183432.2|183342.2|183433.5|183343.5|183443.1|183353.1|183432.2|183342.2|8
1739773730000|2025-02-17 06:28:50|183430.8|183340.8|183415.1|183325.1|183430.8|183340.8|183414|183324|8
1739773740000|2025-02-17 06:29:00|183417.6|183327.6|183415.7|183325.7|183417.6|183327.6|183413.4|183323.4|8
1739773750000|2025-02-17 06:29:10|183417.6|183327.6|183440.7|183350.7|183448.3|183358.3|183417.6|183327.6|17
1739773760000|2025-02-17 06:29:20|183442.3|183352.3|183451.7|183361.7|183455.9|183365.9|183432.6|183342.6|30
1739773770000|2025-02-17 06:29:30|183454.2|183364.2|183470.7|183380.7|183471.7|183381.7|183454.2|183364.2|8
1739773780000|2025-02-17 06:29:40|183472.7|183382.7|183490.8|183400.8|183491.4|183401.4|183461.1|183347.8|16
1739773790000|2025-02-17 06:29:50|183486|183396|183487.9|183397.9|183488.3|183398.3|183482.1|183392.1|8
1739773800000|2025-02-17 06:30:00|183486.7|183396.7|183495.1|183405.1|183497.2|183407.2|183485.7|183395.7|12
1739773810000|2025-02-17 06:30:10|183497.9|183407.9|183483.6|183393.6|183497.9|183407.9|183483.6|183393.6|8
1739773820000|2025-02-17 06:30:20|183486.3|183396.3|183499.5|183409.5|183499.5|183409.5|183486.3|183396.3|5
1739773830000|2025-02-17 06:30:30|183498.1|183408.1|183496.1|183406.1|183498.2|183408.2|183489.3|183399.3|6
1739773840000|2025-02-17 06:30:40|183497.8|183407.8|183493.8|183403.8|183501.7|183411.7|183479.4|183389.4|14
1739773850000|2025-02-17 06:30:50|183496.2|183406.2|183492.5|183402.5|183496.2|183406.2|183491.4|183401.4|14
1739773860000|2025-02-17 06:31:00|183491|183401|183496.8|183406.8|183496.8|183406.8|183476.3|183386.3|23
1739773870000|2025-02-17 06:31:10|183492.1|183402.1|183518.5|183428.5|183518.5|183428.5|183488.3|183398.3|19
1739773880000|2025-02-17 06:31:20|183520.7|183430.7|183530.7|183440.7|183542.9|183452.9|183520.7|183430.7|14
1739773890000|2025-02-17 06:31:30|183528.7|183438.7|183537.6|183447.6|183539.6|183449.6|183528.7|183438.7|10
1739773900000|2025-02-17 06:31:40|183537.5|183447.5|183543.2|183453.2|183543.2|183453.2|183536.5|183446.5|10
1739773910000|2025-02-17 06:31:50|183543.3|183453.3|183533.5|183443.5|183543.3|183453.3|183533.5|183443.5|10
1739773920000|2025-02-17 06:32:00|183530.5|183440.5|183534.9|183444.9|183536.1|183446.1|183526|183436|8
1739773930000|2025-02-17 06:32:10|183532.8|183442.8|183535.8|183445.8|183535.8|183445.8|183529|183439|5
1739773940000|2025-02-17 06:32:20|183533.9|183443.9|183531.5|183441.5|183535.5|183445.5|183530.5|183440.5|7
1739773950000|2025-02-17 06:32:30|183529.3|183439.3|183524.8|183434.8|183530.7|183440.7|183518.4|183428.4|15
1739773960000|2025-02-17 06:32:40|183522.9|183432.9|183522.9|183432.9|183522.9|183432.9|183522.9|183432.9|1
1739773970000|2025-02-17 06:32:50|183524.7|183434.7|183531|183441|183532.3|183442.3|183524.7|183434.7|5
1739773980000|2025-02-17 06:33:00|183532.9|183442.9|183533.4|183443.4|183539.8|183449.8|183530.7|183440.7|13
1739773990000|2025-02-17 06:33:10|183530.8|183440.8|183530.5|183440.5|183532.9|183442.9|183530.5|183440.5|3
1739774000000|2025-02-17 06:33:20|183534.1|183444.1|183546.6|183456.6|183546.6|183456.6|183534.1|183444.1|11
1739774010000|2025-02-17 06:33:30|183544.1|183454.1|183506.4|183416.4|183544.1|183454.1|183506.4|183416.4|12
1739774020000|2025-02-17 06:33:40|183488.4|183398.4|183478.4|183388.4|183488.4|183398.4|183459|183369|13
1739774030000|2025-02-17 06:33:50|183480.9|183390.9|183474.3|183384.3|183480.9|183390.9|183464.5|183374.5|15
1739774040000|2025-02-17 06:34:00|183471.4|183381.4|183467.8|183377.8|183474.8|183384.8|183466.7|183376.7|13
1739774050000|2025-02-17 06:34:10|183439.9|183349.9|183433.2|183343.2|183440.8|183350.8|183433.2|183343.2|9
1739774060000|2025-02-17 06:34:20|183435.9|183345.9|183420.1|183330.1|183440.3|183350.3|183413.1|183323.1|17
1739774070000|2025-02-17 06:34:30|183422.4|183332.4|183421.3|183331.3|183423.3|183333.3|183419.9|183329.9|11
1739774080000|2025-02-17 06:34:40|183422.8|183332.8|183421.1|183331.1|183426.7|183336.7|183419|183329|5
1739774090000|2025-02-17 06:34:50|183423.4|183333.4|183427.7|183337.7|183439.9|183349.9|183422.7|183332.7|14
1739774100000|2025-02-17 06:35:00|183425.6|183335.6|183432.4|183342.4|183432.4|183342.4|183425.6|183335.6|4
1739774110000|2025-02-17 06:35:10|183434.7|183344.7|183438|183348|183440.6|183350.6|183428.8|183338.8|15
1739774120000|2025-02-17 06:35:20|183528.5|183398.5|183607.4|183477.4|183608.8|183478.8|183528.5|183398.5|24
1739774130000|2025-02-17 06:35:30|183605.4|183475.4|183567.9|183437.9|183610.1|183480.1|183567.9|183437.9|8
1739774140000|2025-02-17 06:35:40|183572.8|183442.8|183572.8|183442.8|183572.8|183442.8|183572.8|183442.8|1
1739774160000|2025-02-17 06:36:00|183561.8|183431.8|183544.8|183414.8|183572.6|183442.6|183544.6|183414.6|21
1739774170000|2025-02-17 06:36:10|183544.7|183414.7|183542.6|183412.6|183544.7|183414.7|183538.3|183408.3|18
1739774180000|2025-02-17 06:36:20|183547.1|183417.1|183543.4|183413.4|183547.8|183417.8|183538.6|183408.6|14
1739774190000|2025-02-17 06:36:30|183541.6|183411.6|183535.8|183405.8|183544|183414|183535.8|183405.8|9
1739774200000|2025-02-17 06:36:40|183538.8|183408.8|183536.6|183406.6|183540.9|183410.9|183532.9|183402.9|12
1739774210000|2025-02-17 06:36:50|183538.7|183408.7|183535.9|183405.9|183538.7|183408.7|183535.3|183405.3|5
1739774220000|2025-02-17 06:37:00|183548.8|183418.8|183518.3|183428.3|183550.3|183436.6|183517.4|183416.4|12
1739774230000|2025-02-17 06:37:10|183518.4|183428.4|183511|183421|183518.4|183428.4|183511|183421|7
1739774250000|2025-02-17 06:37:30|183514|183424|183526.7|183436.7|183526.7|183436.7|183514|183424|4
1739774260000|2025-02-17 06:37:40|183524.7|183434.7|183530.3|183440.3|183530.3|183440.3|183524.4|183434.4|6
1739774270000|2025-02-17 06:37:50|183523.7|183433.7|183526.8|183436.8|183528.3|183438.3|183523.3|183433.3|10
1739774280000|2025-02-17 06:38:00|183525|183435|183528.7|183438.7|183537.4|183447.4|183523.4|183433.4|8
1739774290000|2025-02-17 06:38:10|183531.5|183441.5|183537.9|183447.9|183542.1|183452.1|183531.5|183441.5|6
1739774300000|2025-02-17 06:38:20|183557.9|183427.9|183591.9|183461.9|183591.9|183461.9|183557.9|183427.9|2
1739774330000|2025-02-17 06:38:50|183658.3|183389.8|183649.4|183392.8|183658.3|183392.8|183649.4|183389.8|2
1739774340000|2025-02-17 06:39:00|183652.4|183395.5|183658.5|183388.2|183658.5|183395.9|183649.8|183388.2|4
1739774350000|2025-02-17 06:39:10|183650.6|183394|183582.9|183452.9|183650.6|183452.9|183582.9|183393.2|3
1739774380000|2025-02-17 06:39:40|183572.4|183442.4|183588.8|183458.8|183588.8|183458.8|183572.4|183442.4|4
1739774390000|2025-02-17 06:39:50|183578.2|183448.2|183589.1|183459.1|183589.1|183459.1|183578.2|183448.2|3
1739774400000|2025-02-17 06:40:00|183583.4|183453.4|183591.4|183461.4|183598.5|183468.5|183583.4|183453.4|8
1739774410000|2025-02-17 06:40:10|183585.9|183455.9|183587.4|183457.4|183599.1|183469.1|183585.9|183455.9|5
1739774420000|2025-02-17 06:40:20|183594.3|183464.3|183586.7|183456.7|183594.3|183464.3|183584.8|183454.8|3
1739774430000|2025-02-17 06:40:30|183584.7|183454.7|183584.7|183454.7|183584.7|183454.7|183584.7|183454.7|1
1739774440000|2025-02-17 06:40:40|183586.7|183456.7|183586.9|183456.9|183589.3|183459.3|183585.5|183455.5|8
1739774450000|2025-02-17 06:40:50|183585.6|183455.6|183581.2|183451.2|183585.6|183455.6|183581.2|183451.2|3
1739774460000|2025-02-17 06:41:00|183583.2|183453.2|183584.7|183454.7|183588.7|183458.7|183583.2|183453.2|4
1739774470000|2025-02-17 06:41:10|183585.1|183455.1|183584.5|183454.5|183585.6|183455.6|183583.5|183453.5|4
1739774480000|2025-02-17 06:41:20|183583.5|183453.5|183565.3|183475.3|183585.5|183485.8|183565.3|183453.5|5
1739774490000|2025-02-17 06:41:30|183562.8|183472.8|183561|183471|183564.8|183474.8|183561|183471|4
1739774510000|2025-02-17 06:41:50|183568.5|183478.5|183564|183474|183568.5|183478.5|183564|183474|3
1739774520000|2025-02-17 06:42:00|183565.4|183475.4|183566|183476|183566|183476|183563.3|183473.3|4
1739774530000|2025-02-17 06:42:10|183564.6|183474.6|183564.6|183474.6|183564.6|183474.6|183564.6|183474.6|1
1739774540000|2025-02-17 06:42:20|183565.3|183475.3|183564.9|183474.9|183565.3|183475.3|183562.9|183472.9|4
1739774550000|2025-02-17 06:42:30|183563.8|183473.8|183560.6|183470.6|183565.7|183475.7|183560.6|183470.6|4
1739774560000|2025-02-17 06:42:40|183563.4|183473.4|183562|183472|183565.8|183475.8|183561|183471|4
1739774580000|2025-02-17 06:43:00|183562.3|183472.3|183566.8|183476.8|183569.6|183479.6|183562.3|183472.3|5
1739774590000|2025-02-17 06:43:10|183565.1|183475.1|183566.1|183476.1|183566.1|183476.1|183565.1|183475.1|2
1739774600000|2025-02-17 06:43:20|183565.2|183475.2|183565.8|183475.8|183569.8|183479.8|183564.3|183474.3|8
1739774610000|2025-02-17 06:43:30|183563.4|183473.4|183567|183477|183567|183477|183563.4|183473.4|2
1739774620000|2025-02-17 06:43:40|183569.2|183479.2|183569.4|183479.4|183569.4|183479.4|183565.2|183475.2|6
1739774640000|2025-02-17 06:44:00|183571.6|183481.6|183569.9|183479.9|183571.6|183481.6|183569.9|183479.9|2
1739774650000|2025-02-17 06:44:10|183567.9|183477.9|183566.2|183476.2|183567.9|183477.9|183558.4|183468.4|3
1739774660000|2025-02-17 06:44:20|183565|183475|183565|183475|183565|183475|183565|183475|1
1739774670000|2025-02-17 06:44:30|183564.9|183474.9|183564.9|183474.9|183564.9|183474.9|183564.9|183474.9|1
1739774680000|2025-02-17 06:44:40|183565|183475|183565|183475|183565|183475|183565|183475|1
1739774690000|2025-02-17 06:44:50|183563.5|183473.5|183562.2|183472.2|183566.9|183476.9|183562.2|183472.2|3
1739774700000|2025-02-17 06:45:00|183563.9|183473.9|183562.4|183472.4|183567.6|183477.6|183559.7|183469.7|7
1739774710000|2025-02-17 06:45:10|183563.5|183473.5|183585.8|183455.8|183591.3|183473.5|183561.9|183454.3|6
1739774720000|2025-02-17 06:45:20|183589.2|183459.2|183591.6|183461.6|183591.6|183484.7|183572|183459.2|4
1739774740000|2025-02-17 06:45:40|183587.4|183457.4|183587.4|183457.4|183587.4|183457.4|183587.4|183457.4|1
1739774750000|2025-02-17 06:45:50|183580.3|183450.3|183580.5|183450.5|183582.3|183452.3|183580.3|183450.3|3
1739774770000|2025-02-17 06:46:10|183572.5|183442.5|183562.3|183432.3|183572.5|183442.5|183561.2|183431.2|7
1739774780000|2025-02-17 06:46:20|183559.7|183429.7|183557.8|183427.8|183559.7|183429.7|183557.8|183427.8|2
1739774790000|2025-02-17 06:46:30|183558.4|183428.4|183555.6|183425.6|183558.4|183428.4|183555.6|183425.6|2
1739774800000|2025-02-17 06:46:40|183584|183454|183577.2|183447.2|183584|183454|183576.5|183446.5|5
1739774810000|2025-02-17 06:46:50|183575.2|183445.2|183547.5|183417.5|183575.2|183445.2|183547.5|183417.5|9
1739774820000|2025-02-17 06:47:00|183527.6|183437.6|183524.3|183434.3|183527.6|183437.6|183518.8|183428.8|7
1739774830000|2025-02-17 06:47:10|183525.4|183435.4|183528.1|183438.1|183528.1|183438.1|183525.4|183435.4|2
1739774840000|2025-02-17 06:47:20|183527|183437|183519.7|183429.7|183527|183437|183519.7|183429.7|4
1739774850000|2025-02-17 06:47:30|183519.8|183429.8|183519.8|183429.8|183519.8|183429.8|183519.8|183429.8|1
1739774860000|2025-02-17 06:47:40|183521.4|183431.4|183523.6|183433.6|183523.6|183433.6|183521.4|183431.4|2
1739774870000|2025-02-17 06:47:50|183520|183430|183516.9|183426.9|183520|183430|183516.9|183426.9|2
1739774880000|2025-02-17 06:48:00|183518.9|183428.9|183522.2|183432.2|183524.6|183434.6|183518.9|183428.9|5
1739774890000|2025-02-17 06:48:10|183524.4|183434.4|183536.7|183446.7|183536.7|183446.7|183524.4|183434.4|3
1739774900000|2025-02-17 06:48:20|183525.5|183435.5|183525.5|183435.5|183525.5|183435.5|183525.5|183435.5|1
1739774910000|2025-02-17 06:48:30|183525.6|183435.6|183554.9|183424.9|183554.9|183435.6|183525.6|183424.9|2
1739774920000|2025-02-17 06:48:40|183556|183426|183556|183426|183556|183426|183556|183426|1
1739774930000|2025-02-17 06:48:50|183556.6|183426.6|183554.4|183424.4|183556.6|183426.6|183554.4|183424.4|2
1739774940000|2025-02-17 06:49:00|183556.2|183426.2|183556.2|183426.2|183556.2|183426.2|183556.2|183426.2|1
1739774990000|2025-02-17 06:49:50|183553.4|183423.4|183553.4|183423.4|183553.4|183423.4|183553.4|183423.4|1
1739775010000|2025-02-17 06:50:10|183556.1|183426.1|183663.8|183533.8|183663.8|183533.8|183556.1|183426.1|3
1739775020000|2025-02-17 06:50:20|183674.2|183544.2|183665.9|183535.9|183674.2|183544.2|183652.4|183522.4|11
1739775030000|2025-02-17 06:50:30|183667.3|183537.3|183667.7|183537.7|183667.7|183537.7|183663.6|183533.6|6
1739775040000|2025-02-17 06:50:40|183664.8|183534.8|183662.1|183532.1|183665.7|183535.7|183662|183532|12
1739775050000|2025-02-17 06:50:50|183663.7|183533.7|183667.6|183537.6|183667.6|183537.6|183662.9|183532.9|9
1739775060000|2025-02-17 06:51:00|183645.8|183555.8|183645.1|183555.1|183645.8|183555.8|183643.4|183553.4|7
1739775070000|2025-02-17 06:51:10|183643.4|183553.4|183596.8|183506.8|183664.7|183556.9|183596.8|183503.6|18
1739775080000|2025-02-17 06:51:20|183600.6|183510.6|183597.6|183507.6|183600.6|183510.6|183591.1|183501.1|11
1739775090000|2025-02-17 06:51:30|183599.7|183509.7|183596.2|183506.2|183599.7|183509.7|183596.1|183506.1|4
1739775100000|2025-02-17 06:51:40|183598.8|183508.8|183597.3|183507.3|183603|183513|183596.4|183506.4|5
1739775110000|2025-02-17 06:51:50|183598.5|183508.5|183600.1|183510.1|183600.1|183510.1|183598.5|183508.5|2
1739775130000|2025-02-17 06:52:10|183598.7|183508.7|183596.8|183506.8|183598.7|183508.7|183596.8|183506.8|3
1739775140000|2025-02-17 06:52:20|183597.2|183507.2|183598.1|183508.1|183602.8|183512.8|183595.6|183505.6|8
1739775150000|2025-02-17 06:52:30|183598.5|183508.5|183603.3|183513.3|183606.2|183516.2|183598.5|183508.5|8
1739775160000|2025-02-17 06:52:40|183605.1|183515.1|183602.3|183512.3|183607|183517|183601.1|183511.1|11
1739775170000|2025-02-17 06:52:50|183601.8|183511.8|183601.8|183511.8|183601.8|183511.8|183601.8|183511.8|1
1739775180000|2025-02-17 06:53:00|183604.1|183514.1|183606.9|183516.9|183606.9|183516.9|183604.1|183514.1|2
1739775190000|2025-02-17 06:53:10|183604.5|183514.5|183598.9|183508.9|183604.5|183514.5|183598.3|183508.3|5
1739775200000|2025-02-17 06:53:20|183597.8|183507.8|183599|183509|183599|183509|183597.8|183507.8|2
1739775210000|2025-02-17 06:53:30|183599.5|183509.5|183598|183508|183599.5|183509.5|183596.6|183506.6|5
1739775230000|2025-02-17 06:53:50|183592.7|183502.7|183591.3|183501.3|183592.7|183502.7|183582.3|183492.3|9
1739775240000|2025-02-17 06:54:00|183588.5|183498.5|183588.5|183498.5|183588.5|183498.5|183588.5|183498.5|1
1739775250000|2025-02-17 06:54:10|183600.4|183510.4|183592.8|183502.8|183600.4|183510.4|183592.8|183502.8|2
1739775260000|2025-02-17 06:54:20|183593.6|183503.6|183593.6|183503.6|183593.6|183503.6|183593.6|183503.6|1
1739775270000|2025-02-17 06:54:30|183591.4|183501.4|183591.4|183501.4|183591.4|183501.4|183591.4|183501.4|1
1739775280000|2025-02-17 06:54:40|183592.9|183502.9|183592.9|183502.9|183592.9|183502.9|183592.9|183502.9|1
1739775300000|2025-02-17 06:55:00|183601.8|183511.8|183601.8|183511.8|183601.8|183511.8|183601.8|183511.8|1
1739775310000|2025-02-17 06:55:10|183598|183508|183592.3|183502.3|183598|183508|183592.3|183502.3|3
1739775320000|2025-02-17 06:55:20|183602.9|183512.9|183605.2|183515.2|183605.2|183515.2|183602.9|183512.9|3
1739775330000|2025-02-17 06:55:30|183605.3|183515.3|183607.5|183517.5|183607.5|183517.5|183605.3|183515.3|2
1739775340000|2025-02-17 06:55:40|183601.7|183511.7|183605|183515|183607.6|183517.6|183601.7|183511.7|11
1739775350000|2025-02-17 06:55:50|183605.3|183515.3|183612.3|183522.3|183616.6|183526.6|183605.3|183515.3|7
1739775360000|2025-02-17 06:56:00|183613.2|183523.2|183631.2|183541.2|183631.2|183541.2|183613.2|183523.2|8
1739775370000|2025-02-17 06:56:10|183631.6|183541.6|183628.7|183538.7|183636.2|183546.2|183626.7|183536.7|31
1739775380000|2025-02-17 06:56:20|183632.4|183542.4|183609.6|183519.6|183632.8|183542.8|183605|183515|13
1739775390000|2025-02-17 06:56:30|183607.3|183517.3|183590.9|183500.9|183607.3|183517.3|183590.9|183500.9|6
1739775400000|2025-02-17 06:56:40|183589.3|183499.3|183593.4|183503.4|183593.4|183503.4|183589.3|183499.3|2
1739775420000|2025-02-17 06:57:00|183591.5|183501.5|183585|183495|183591.5|183501.5|183578.8|183488.8|6
1739775430000|2025-02-17 06:57:10|183586.5|183496.5|183586.5|183496.5|183586.5|183496.5|183586.5|183496.5|1
1739775440000|2025-02-17 06:57:20|183585.3|183495.3|183585.3|183495.3|183585.3|183495.3|183585.3|183495.3|1
1739775450000|2025-02-17 06:57:30|183583.9|183493.9|183583.9|183493.9|183583.9|183493.9|183583.9|183493.9|1
1739775460000|2025-02-17 06:57:40|183586.6|183496.6|183590.2|183500.2|183590.2|183500.2|183586.6|183496.6|3
1739775470000|2025-02-17 06:57:50|183584.3|183494.3|183651.3|183521.3|183651.3|183522.5|183581.4|183491.4|9
1739775480000|2025-02-17 06:58:00|183666.8|183536.8|183606.7|183516.7|183673.5|183567.4|183606.7|183516.7|12
1739775490000|2025-02-17 06:58:10|183612.9|183522.9|183618.1|183528.1|183621.2|183531.2|183612.9|183522.9|13
1739775500000|2025-02-17 06:58:20|183614.8|183524.8|183614.1|183524.1|183617|183527|183614.1|183524.1|4
1739775510000|2025-02-17 06:58:30|183615.2|183525.2|183613.9|183523.9|183616|183526|183613.7|183523.7|4
1739775520000|2025-02-17 06:58:40|183615.6|183525.6|183615.6|183525.6|183615.6|183525.6|183615.6|183525.6|1
1739775530000|2025-02-17 06:58:50|183613.1|183523.1|183613.1|183523.1|183613.1|183523.1|183613.1|183523.1|1
1739775540000|2025-02-17 06:59:00|183613.2|183523.2|183617.6|183527.6|183618.1|183528.1|183610.5|183520.5|4
1739775550000|2025-02-17 06:59:10|183607.5|183517.5|183604.2|183514.2|183608.6|183518.6|183604.2|183514.2|5
1739775560000|2025-02-17 06:59:20|183602.1|183512.1|183602.1|183512.1|183602.1|183512.1|183602.1|183512.1|1
1739775570000|2025-02-17 06:59:30|183597.1|183507.1|183601.5|183511.5|183601.5|183511.5|183597.1|183507.1|3
1739775580000|2025-02-17 06:59:40|183601.4|183511.4|183598.2|183508.2|183601.4|183511.4|183598.2|183508.2|2
1739775590000|2025-02-17 06:59:50|183590.5|183500.5|183587.7|183497.7|183591.7|183501.7|183587.6|183497.6|9
1739775600000|2025-02-17 07:00:00|183585.9|183495.9|183581.5|183491.5|183587.5|183497.5|183581.5|183491.5|12
1739775610000|2025-02-17 07:00:10|183582.9|183492.9|183582.9|183492.9|183582.9|183492.9|183582.9|183492.9|1
1739775620000|2025-02-17 07:00:20|183581.5|183491.5|183587.9|183497.9|183587.9|183497.9|183581.5|183491.5|4
1739775630000|2025-02-17 07:00:30|183590.4|183500.4|183585.8|183495.8|183591.7|183501.7|183585.8|183495.8|6
1739775640000|2025-02-17 07:00:40|183579|183489|183585.5|183495.5|183585.5|183495.5|183573.1|183483.1|7
1739775650000|2025-02-17 07:00:50|183589.7|183499.7|183591.7|183501.7|183594|183504|183586.1|183496.1|4
1739775660000|2025-02-17 07:01:00|183585.5|183495.5|183588.4|183498.4|183588.4|183498.4|183563.6|183473.6|12
1739775670000|2025-02-17 07:01:10|183580.2|183490.2|183560.2|183470.2|183580.2|183490.2|183551.5|183461.5|5
1739775680000|2025-02-17 07:01:20|183566.9|183476.9|183566.5|183476.5|183573.3|183483.3|183561.2|183471.2|5
1739775690000|2025-02-17 07:01:30|183563.5|183473.5|183575.5|183485.5|183575.5|183485.5|183563.5|183473.5|3
1739775700000|2025-02-17 07:01:40|183572.7|183482.7|183590.3|183500.3|183593|183503|183572.7|183482.7|5
1739775710000|2025-02-17 07:01:50|183594.1|183504.1|183596.1|183506.1|183596.1|183506.1|183591|183501|5
1739775720000|2025-02-17 07:02:00|183593.7|183503.7|183591.1|183501.1|183598.8|183508.8|183589.8|183499.8|5
1739775730000|2025-02-17 07:02:10|183587.2|183497.2|183587.2|183497.2|183587.2|183497.2|183587.2|183497.2|1
1739775740000|2025-02-17 07:02:20|183591.6|183501.6|183591.6|183501.6|183591.6|183501.6|183591.6|183501.6|1
1739775750000|2025-02-17 07:02:30|183585.5|183495.5|183589.3|183499.3|183589.3|183499.3|183576.4|183486.4|7
1739775780000|2025-02-17 07:03:00|183587.3|183497.3|183587.3|183497.3|183587.3|183497.3|183587.3|183497.3|1
1739775790000|2025-02-17 07:03:10|183585.2|183495.2|183582|183492|183585.2|183495.2|183576.7|183486.7|3
1739775800000|2025-02-17 07:03:20|183587.4|183497.4|183587.4|183497.4|183587.4|183497.4|183587.4|183497.4|1
1739775810000|2025-02-17 07:03:30|183580.5|183490.5|183564.5|183474.5|183580.5|183490.5|183564.5|183474.5|2
1739775820000|2025-02-17 07:03:40|183558.9|183468.9|183555.5|183465.5|183560.9|183470.9|183552.6|183462.6|5
1739775830000|2025-02-17 07:03:50|183561.2|183471.2|183572.6|183482.6|183572.6|183482.6|183561.2|183471.2|5
1739775840000|2025-02-17 07:04:00|183575.5|183485.5|183570.6|183480.6|183582|183492|183561.3|183471.3|8
1739775850000|2025-02-17 07:04:10|183571.6|183481.6|183608.1|183518.1|183612.1|183522.1|183567.3|183477.3|10
1739775860000|2025-02-17 07:04:20|183604.1|183514.1|183604.1|183514.1|183604.1|183514.1|183604.1|183514.1|1
1739775890000|2025-02-17 07:04:50|183607.1|183517.1|183692.1|183602.1|183705.2|183615.2|183597|183507|17
1739775900000|2025-02-17 07:05:00|183685.9|183595.9|183680.7|183590.7|183685.9|183595.9|183680.7|183590.7|2
1739775910000|2025-02-17 07:05:10|183689.1|183599.1|183696.4|183606.4|183696.4|183606.4|183683.8|183593.8|4
1739775920000|2025-02-17 07:05:20|183676.9|183586.9|183633.2|183543.2|183676.9|183586.9|183623.8|183533.8|8
1739775930000|2025-02-17 07:05:30|183621.1|183531.1|183605.1|183515.1|183631.7|183541.7|183605.1|183515.1|8
1739775940000|2025-02-17 07:05:40|183612.5|183522.5|183594.5|183504.5|183612.5|183522.5|183594.5|183504.5|4
1739775950000|2025-02-17 07:05:50|183569.7|183479.7|183577.2|183487.2|183577.2|183487.2|183569.7|183479.7|2
1739775960000|2025-02-17 07:06:00|183582.8|183492.8|183581.9|183491.9|183582.8|183492.8|183576.5|183486.5|3
1739775970000|2025-02-17 07:06:10|183576.3|183486.3|183570.6|183480.6|183576.3|183486.3|183570.6|183480.6|2
1739775980000|2025-02-17 07:06:20|183578.3|183488.3|183585.9|183495.9|183594.2|183504.2|183574.7|183484.7|12
1739775990000|2025-02-17 07:06:30|183592.2|183502.2|183592.2|183502.2|183592.2|183502.2|183592.2|183502.2|1
1739776010000|2025-02-17 07:06:50|183597.4|183507.4|183597.4|183507.4|183597.4|183507.4|183597.4|183507.4|1
1739776030000|2025-02-17 07:07:10|183586.6|183496.6|183585.3|183495.3|183586.6|183496.6|183562.5|183472.5|8
1739776040000|2025-02-17 07:07:20|183592.2|183502.2|183581.4|183491.4|183592.2|183502.2|183581.4|183491.4|3
1739776050000|2025-02-17 07:07:30|183581.7|183491.7|183575.8|183485.8|183584.3|183494.3|183564.9|183474.9|10
1739776060000|2025-02-17 07:07:40|183577.9|183487.9|183576.3|183486.3|183577.9|183487.9|183574.3|183484.3|3
1739776070000|2025-02-17 07:07:50|183579.9|183489.9|183582.4|183492.4|183582.4|183492.4|183579.9|183489.9|2
1739776080000|2025-02-17 07:08:00|183577|183487|183569.5|183479.5|183577|183487|183569.2|183479.2|7
1739776090000|2025-02-17 07:08:10|183571.5|183481.5|183571.3|183481.3|183571.5|183481.5|183568.7|183478.7|3
1739776100000|2025-02-17 07:08:20|183573.1|183483.1|183579.3|183489.3|183580|183490|183573.1|183483.1|6
1739776110000|2025-02-17 07:08:30|183574.9|183484.9|183580.1|183490.1|183580.1|183490.1|183570|183480|8
1739776120000|2025-02-17 07:08:40|183573.8|183483.8|183575.8|183485.8|183575.8|183485.8|183573.8|183483.8|2
1739776130000|2025-02-17 07:08:50|183571.7|183481.7|183573.5|183483.5|183573.5|183483.5|183571.7|183481.7|2
1739776140000|2025-02-17 07:09:00|183572.8|183482.8|183534.9|183444.9|183573.2|183483.2|183534.9|183444.9|8
1739776150000|2025-02-17 07:09:10|183533.7|183443.7|183510.5|183420.5|183533.7|183443.7|183510.5|183420.5|3
1739776160000|2025-02-17 07:09:20|183503.2|183413.2|183514.7|183424.7|183514.7|183424.7|183503.2|183413.2|3
1739776170000|2025-02-17 07:09:30|183520.4|183430.4|183520.4|183430.4|183520.4|183430.4|183520.4|183430.4|1
1739776180000|2025-02-17 07:09:40|183514.4|183424.4|183507.1|183417.1|183519.7|183429.7|183507.1|183417.1|4
1739776190000|2025-02-17 07:09:50|183506.2|183416.2|183514.2|183424.2|183521.6|183431.6|183500.5|183410.5|8
1739776200000|2025-02-17 07:10:00|183520.9|183430.9|183518.4|183428.4|183520.9|183430.9|183514.9|183424.9|12
1739776210000|2025-02-17 07:10:10|183516.1|183426.1|183518.3|183428.3|183518.3|183428.3|183514.7|183424.7|4
1739776220000|2025-02-17 07:10:20|183514.2|183424.2|183516.7|183426.7|183517.5|183427.5|183514.2|183424.2|4
1739776230000|2025-02-17 07:10:30|183513.7|183423.7|183505.6|183415.6|183513.7|183423.7|183505.6|183415.6|4
1739776240000|2025-02-17 07:10:40|183503.5|183413.5|183499.9|183409.9|183503.5|183413.5|183499.9|183409.9|3
1739776250000|2025-02-17 07:10:50|183497.1|183407.1|183450.8|183360.8|183497.1|183407.1|183450.8|183360.8|6
1739776270000|2025-02-17 07:11:10|183448.4|183358.4|183447.5|183357.5|183448.4|183358.4|183444.1|183354.1|4
1739776280000|2025-02-17 07:11:20|183445.5|183355.5|183445.5|183355.5|183445.5|183355.5|183445.5|183355.5|1
1739776290000|2025-02-17 07:11:30|183443|183353|183448.3|183358.3|183448.3|183358.3|183442.7|183352.7|6
1739776300000|2025-02-17 07:11:40|183452.6|183362.6|183456.4|183366.4|183461|183371|183452.6|183362.6|6
1739776320000|2025-02-17 07:12:00|183457.1|183367.1|183457.1|183367.1|183457.1|183367.1|183457.1|183367.1|1
1739776330000|2025-02-17 07:12:10|183457.2|183367.2|183459.4|183369.4|183459.5|183369.5|183457.2|183367.2|3
1739776340000|2025-02-17 07:12:20|183465.4|183375.4|183501.9|183411.9|183505.2|183415.2|183465.4|183375.4|7
1739776350000|2025-02-17 07:12:30|183504.1|183414.1|183511.6|183421.6|183514|183424|183501.7|183411.7|5
1739776360000|2025-02-17 07:12:40|183513.8|183423.8|183520.4|183430.4|183520.4|183430.4|183513.8|183423.8|6
1739776370000|2025-02-17 07:12:50|183513.7|183423.7|183507.8|183417.8|183513.7|183423.7|183506|183416|4
1739776380000|2025-02-17 07:13:00|183505.3|183415.3|183493|183403|183505.3|183415.3|183493|183403|3
1739776390000|2025-02-17 07:13:10|183494.3|183404.3|183495.4|183405.4|183497.6|183407.6|183494.3|183404.3|4
1739776400000|2025-02-17 07:13:20|183497.5|183407.5|183515.1|183425.1|183516.7|183426.7|183497.5|183407.5|9
1739776410000|2025-02-17 07:13:30|183516.9|183426.9|183519.3|183429.3|183519.3|183429.3|183516.9|183426.9|2
1739776420000|2025-02-17 07:13:40|183521.5|183431.5|183550.1|183460.1|183550.3|183460.3|183521.5|183431.5|10
1739776430000|2025-02-17 07:13:50|183551.1|183461.1|183542.2|183452.2|183557.9|183467.9|183542.2|183452.2|6
1739776440000|2025-02-17 07:14:00|183545.6|183455.6|183548.5|183458.5|183554|183464|183545.6|183455.6|5
1739776450000|2025-02-17 07:14:10|183551.5|183461.5|183551.5|183461.5|183551.5|183461.5|183551.5|183461.5|1
1739776460000|2025-02-17 07:14:20|183552.9|183462.9|183558.5|183468.5|183558.5|183468.5|183552.9|183462.9|3
1739776480000|2025-02-17 07:14:40|183554.3|183464.3|183535.1|183445.1|183554.3|183464.3|183521.1|183431.1|9
1739776490000|2025-02-17 07:14:50|183533|183443|183524.2|183434.2|183533|183443|183524.2|183434.2|2
1739776500000|2025-02-17 07:15:00|183527.9|183437.9|183532.3|183442.3|183537.1|183447.1|183527.9|183437.9|7
1739776510000|2025-02-17 07:15:10|183534.4|183444.4|183534.4|183444.4|183534.4|183444.4|183534.4|183444.4|1
1739776520000|2025-02-17 07:15:20|183536.3|183446.3|183536.3|183446.3|183536.3|183446.3|183536.3|183446.3|1
1739776540000|2025-02-17 07:15:40|183532.3|183442.3|183528.6|183438.6|183532.3|183442.3|183520.9|183430.9|5
1739776550000|2025-02-17 07:15:50|183530.6|183440.6|183530.6|183440.6|183530.6|183440.6|183530.6|183440.6|1
1739776560000|2025-02-17 07:16:00|183532.6|183442.6|183532.6|183442.6|183532.6|183442.6|183532.6|183442.6|1
1739776570000|2025-02-17 07:16:10|183530.6|183440.6|183530.6|183440.6|183530.6|183440.6|183530.6|183440.6|1
1739776580000|2025-02-17 07:16:20|183533.9|183443.9|183532.1|183442.1|183533.9|183443.9|183532.1|183442.1|2
1739776600000|2025-02-17 07:16:40|183531.2|183441.2|183531.1|183441.1|183532.1|183442.1|183531.1|183441.1|3
1739776610000|2025-02-17 07:16:50|183521.1|183431.1|183536.1|183446.1|183536.1|183446.1|183521.1|183431.1|6
1739776620000|2025-02-17 07:17:00|183538.3|183448.3|183541.3|183451.3|183548.8|183458.8|183538.3|183448.3|9
1739776630000|2025-02-17 07:17:10|183541.9|183451.9|183583.2|183493.2|183598.3|183508.3|183541.9|183451.9|7
1739776640000|2025-02-17 07:17:20|183598.5|183508.5|183620|183530|183628.8|183538.8|183598.5|183508.5|3
1739776650000|2025-02-17 07:17:30|183614.7|183524.7|183622.4|183532.4|183622.4|183532.4|183614.7|183524.7|2
1739776670000|2025-02-17 07:17:50|183647.5|183557.5|183662.9|183572.9|183674|183584|183647.5|183557.5|10
1739776680000|2025-02-17 07:18:00|183669.1|183579.1|183655.5|183565.5|183669.1|183579.1|183655.5|183565.5|3
1739776690000|2025-02-17 07:18:10|183661.2|183571.2|183643.2|183553.2|183661.2|183571.2|183643.2|183553.2|3
1739776700000|2025-02-17 07:18:20|183648.9|183558.9|183637.6|183547.6|183648.9|183558.9|183633.9|183543.9|9
1739776720000|2025-02-17 07:18:40|183631.3|183541.3|183641|183551|183646.7|183556.7|183631.3|183541.3|6
1739776730000|2025-02-17 07:18:50|183652.8|183562.8|183643.7|183553.7|183671.2|183581.2|183643.7|183553.7|13
1739776740000|2025-02-17 07:19:00|183649.5|183559.5|183646.3|183556.3|183661.3|183571.3|183646.3|183556.3|5
1739776750000|2025-02-17 07:19:10|183652|183562|183651.1|183561.1|183664.7|183574.7|183643.5|183553.5|13
1739776760000|2025-02-17 07:19:20|183657.5|183567.5|183649.6|183559.6|183661.2|183571.2|183649.5|183559.5|11
1739776770000|2025-02-17 07:19:30|183646.8|183556.8|183646.5|183556.5|183646.8|183556.8|183643.6|183553.6|3
1739776780000|2025-02-17 07:19:40|183639.6|183549.6|183641.3|183551.3|183657.2|183567.2|183639.6|183549.6|10
1739776800000|2025-02-17 07:20:00|183635.8|183545.8|183620.9|183530.9|183636.3|183546.3|183618.7|183528.7|9
1739776810000|2025-02-17 07:20:10|183630.6|183540.6|183621.7|183531.7|183630.6|183540.6|183619.3|183529.3|7
1739776820000|2025-02-17 07:20:20|183616|183526|183629.7|183539.7|183642.1|183552.1|183616|183526|12
1739776830000|2025-02-17 07:20:30|183636.9|183546.9|183636.9|183546.9|183636.9|183546.9|183636.9|183546.9|1
1739776840000|2025-02-17 07:20:40|183628.2|183538.2|183634.7|183544.7|183634.7|183544.7|183628.2|183538.2|2
1739776860000|2025-02-17 07:21:00|183635.9|183545.9|183637.1|183547.1|183637.1|183547.1|183635.9|183545.9|2
1739776870000|2025-02-17 07:21:10|183638.8|183548.8|183652.3|183562.3|183652.3|183562.3|183638.8|183548.8|6
1739776880000|2025-02-17 07:21:20|183646.5|183556.5|183645.6|183555.6|183646.5|183556.5|183645.6|183555.6|2
1739776890000|2025-02-17 07:21:30|183644.8|183554.8|183650.2|183560.2|183650.2|183560.2|183644.8|183554.8|3
1739776900000|2025-02-17 07:21:40|183648.1|183558.1|183646.3|183556.3|183648.1|183558.1|183646.3|183556.3|2
1739776910000|2025-02-17 07:21:50|183648.4|183558.4|183648.4|183558.4|183648.4|183558.4|183648.4|183558.4|1
1739776920000|2025-02-17 07:22:00|183661.6|183571.6|183666.2|183576.2|183667.7|183577.7|183661.6|183571.6|5
1739776930000|2025-02-17 07:22:10|183668.2|183578.2|183675.6|183585.6|183675.6|183585.6|183668.2|183578.2|5
1739776940000|2025-02-17 07:22:20|183670|183580|183672.4|183582.4|183672.4|183582.4|183670|183580|2
1739776950000|2025-02-17 07:22:30|183675|183585|183689.6|183599.6|183689.6|183599.6|183675|183585|6
1739776960000|2025-02-17 07:22:40|183691.7|183601.7|183705|183615|183705|183615|183691.7|183601.7|7
1739776970000|2025-02-17 07:22:50|183703.2|183613.2|183698.6|183608.6|183703.2|183613.2|183698.6|183608.6|3
1739776980000|2025-02-17 07:23:00|183696.8|183606.8|183693.4|183603.4|183696.8|183606.8|183691.4|183601.4|4
1739776990000|2025-02-17 07:23:10|183695.5|183605.5|183693.4|183603.4|183695.5|183605.5|183693.4|183603.4|2
1739777000000|2025-02-17 07:23:20|183683.1|183593.1|183683.1|183593.1|183683.1|183593.1|183683.1|183593.1|1
1739777010000|2025-02-17 07:23:30|183680.2|183590.2|183683.1|183593.1|183683.1|183593.1|183672.3|183582.3|4
1739777030000|2025-02-17 07:23:50|183681.4|183591.4|183683.7|183593.7|183683.7|183593.7|183672.8|183582.8|5
1739777040000|2025-02-17 07:24:00|183685.7|183595.7|183685.7|183595.7|183685.7|183595.7|183685.7|183595.7|1
1739777050000|2025-02-17 07:24:10|183684.4|183594.4|183692.2|183602.2|183700.5|183610.5|183684.4|183594.4|7
1739777060000|2025-02-17 07:24:20|183696|183606|183699|183609|183701|183611|183696|183606|4
1739777070000|2025-02-17 07:24:30|183696.9|183606.9|183696.9|183606.9|183696.9|183606.9|183696.9|183606.9|1
1739777080000|2025-02-17 07:24:40|183699.1|183609.1|183699.1|183609.1|183699.1|183609.1|183699.1|183609.1|1
1739777090000|2025-02-17 07:24:50|183701.1|183611.1|183706.3|183616.3|183731.5|183641.5|183701.1|183611.1|5
1739777100000|2025-02-17 07:25:00|183722.7|183632.7|183715.6|183625.6|183722.7|183632.7|183706.5|183616.5|3
1739777110000|2025-02-17 07:25:10|183726.7|183636.7|183720.7|183630.7|183733.5|183643.5|183720.7|183630.7|3
1739777120000|2025-02-17 07:25:20|183727.5|183637.5|183727.6|183637.6|183735.9|183645.9|183688.2|183598.2|8
1739777130000|2025-02-17 07:25:30|183715.7|183625.7|183710.1|183620.1|183715.7|183625.7|183710.1|183620.1|2
1739777140000|2025-02-17 07:25:40|183704.2|183614.2|183695.9|183605.9|183704.2|183614.2|183695.9|183605.9|4
1739777160000|2025-02-17 07:26:00|183700.4|183610.4|183694|183604|183700.4|183610.4|183694|183604|6
1739777170000|2025-02-17 07:26:10|183696|183606|183692.9|183602.9|183696.8|183606.8|183692.9|183602.9|5
1739777180000|2025-02-17 07:26:20|183695.2|183605.2|183691.8|183601.8|183695.2|183605.2|183691.8|183601.8|2
1739777190000|2025-02-17 07:26:30|183682.7|183592.7|183670.9|183580.9|183682.7|183592.7|183670.9|183580.9|3
1739777200000|2025-02-17 07:26:40|183667.9|183577.9|183667|183577|183668.2|183578.2|183663.8|183573.8|8
1739777210000|2025-02-17 07:26:50|183669|183579|183666|183576|183669|183579|183666|183576|3
1739777220000|2025-02-17 07:27:00|183662.7|183572.7|183669.4|183579.4|183669.4|183579.4|183662.7|183572.7|2
1739777230000|2025-02-17 07:27:10|183672.4|183582.4|183677|183587|183677|183587|183672.4|183582.4|3
1739777240000|2025-02-17 07:27:20|183682.7|183592.7|183689.4|183599.4|183691.7|183601.7|183682.7|183592.7|10
1739777250000|2025-02-17 07:27:30|183686.5|183596.5|183670.7|183580.7|183686.5|183596.5|183670.7|183580.7|5
1739777260000|2025-02-17 07:27:40|183673.1|183583.1|183676.6|183586.6|183678.7|183588.7|183673.1|183583.1|3
1739777270000|2025-02-17 07:27:50|183673.3|183583.3|183672.1|183582.1|183673.3|183583.3|183672.1|183582.1|2
1739777280000|2025-02-17 07:28:00|183671.2|183581.2|183673.3|183583.3|183673.3|183583.3|183671.2|183581.2|2
1739777300000|2025-02-17 07:28:20|183675.1|183585.1|183663.8|183573.8|183675.1|183585.1|183663.8|183573.8|3
1739777310000|2025-02-17 07:28:30|183664|183574|183664|183574|183664|183574|183664|183574|1
1739777320000|2025-02-17 07:28:40|183666.6|183576.6|183668.6|183578.6|183668.6|183578.6|183666.6|183576.6|2
1739777330000|2025-02-17 07:28:50|183666.6|183576.6|183671.5|183581.5|183671.5|183581.5|183666.6|183576.6|3
1739777340000|2025-02-17 07:29:00|183668.4|183578.4|183661.5|183571.5|183669.9|183579.9|183657.2|183567.2|6
1739777350000|2025-02-17 07:29:10|183665.8|183575.8|183676.4|183586.4|183676.4|183586.4|183665.1|183575.1|7
1739777360000|2025-02-17 07:29:20|183680.5|183590.5|183687.4|183597.4|183692.5|183602.5|183680.5|183590.5|4
1739777370000|2025-02-17 07:29:30|183690.3|183600.3|183677.1|183587.1|183690.3|183600.3|183675.8|183585.8|5
1739777380000|2025-02-17 07:29:40|183679.1|183589.1|183689.5|183599.5|183689.5|183599.5|183679.1|183589.1|4
1739777390000|2025-02-17 07:29:50|183687.3|183597.3|183696|183606|183699.8|183609.8|183687.3|183597.3|4
1739777400000|2025-02-17 07:30:00|183699.1|183609.1|183701.5|183611.5|183706.3|183616.3|183699.1|183609.1|8
1739777410000|2025-02-17 07:30:10|183705.1|183615.1|183701.2|183611.2|183705.1|183615.1|183698.9|183608.9|6
1739777420000|2025-02-17 07:30:20|183699.1|183609.1|183697.2|183607.2|183699.1|183609.1|183697.2|183607.2|2
1739777430000|2025-02-17 07:30:30|183699.5|183609.5|183699.5|183609.5|183699.5|183609.5|183699.5|183609.5|1
1739777440000|2025-02-17 07:30:40|183703.1|183613.1|183697.8|183607.8|183704.5|183614.5|183697.8|183607.8|5
1739777450000|2025-02-17 07:30:50|183695.5|183605.5|183694.5|183604.5|183695.5|183605.5|183692.4|183602.4|4
1739777480000|2025-02-17 07:31:20|183691.5|183601.5|183679|183589|183691.5|183601.5|183679|183589|4
1739777490000|2025-02-17 07:31:30|183683.1|183593.1|183687.1|183597.1|183689.2|183599.2|183683.1|183593.1|3
1739777510000|2025-02-17 07:31:50|183680.9|183590.9|183680.9|183590.9|183680.9|183590.9|183680.9|183590.9|1
1739777520000|2025-02-17 07:32:00|183678.4|183588.4|183671.7|183581.7|183678.4|183588.4|183669.3|183579.3|5
1739777530000|2025-02-17 07:32:10|183675.2|183585.2|183682.7|183592.7|183684.8|183594.8|183672|183582|5
1739777540000|2025-02-17 07:32:20|183680.6|183590.6|183696.3|183606.3|183702.8|183612.8|183680.6|183590.6|7
1739777550000|2025-02-17 07:32:30|183700.6|183610.6|183706.2|183616.2|183706.2|183616.2|183700.6|183610.6|2
1739777560000|2025-02-17 07:32:40|183712.3|183622.3|183795.2|183705.2|183829.4|183739.4|183712.3|183622.3|13
1739777570000|2025-02-17 07:32:50|183797|183707|183791.9|183701.9|183797|183707|183791.9|183701.9|9
1739777580000|2025-02-17 07:33:00|183794.1|183704.1|183794.1|183704.1|183794.1|183704.1|183794.1|183704.1|1
1739777590000|2025-02-17 07:33:10|183795.6|183705.6|183802.3|183712.3|183802.3|183712.3|183795.6|183705.6|4
1739777600000|2025-02-17 07:33:20|183804.9|183714.9|183812.2|183722.2|183814.4|183724.4|183801.5|183711.5|7
1739777610000|2025-02-17 07:33:30|183815.6|183725.6|183826.6|183736.6|183826.6|183736.6|183815.6|183725.6|5
1739777630000|2025-02-17 07:33:50|183824.9|183734.9|183821.2|183731.2|183828.1|183738.1|183821.2|183731.2|5
1739777640000|2025-02-17 07:34:00|183825.1|183735.1|183817.2|183727.2|183829.2|183739.2|183817.2|183727.2|6
1739777650000|2025-02-17 07:34:10|183809.7|183719.7|183836.8|183746.8|183836.8|183746.8|183809.7|183719.7|3
1739777660000|2025-02-17 07:34:20|183827.8|183737.8|183836.7|183746.7|183836.7|183746.7|183820.1|183730.1|7
1739777670000|2025-02-17 07:34:30|183811.8|183721.8|183830.9|183740.9|183835|183745|183811.8|183721.8|9
1739777680000|2025-02-17 07:34:40|183825.6|183735.6|183824.5|183734.5|183831.5|183741.5|183820|183730|6
1739777690000|2025-02-17 07:34:50|183835|183745|183819.1|183729.1|183835|183745|183813.8|183723.8|5
1739777700000|2025-02-17 07:35:00|183830.1|183740.1|183837.7|183747.7|183840.1|183750.1|183822.3|183732.3|9
1739777710000|2025-02-17 07:35:10|183835.6|183745.6|183835.6|183745.6|183835.6|183745.6|183835.6|183745.6|1
1739777720000|2025-02-17 07:35:20|183841.5|183751.5|183859.7|183769.7|183859.7|183769.7|183841.5|183751.5|2
1739777730000|2025-02-17 07:35:30|183865.3|183775.3|183877.1|183787.1|183881.9|183791.9|183860.4|183770.4|5
1739777740000|2025-02-17 07:35:40|183873.4|183783.4|183924.2|183834.2|183924.2|183834.2|183873.4|183783.4|5
1739777750000|2025-02-17 07:35:50|183920.8|183830.8|183897.7|183807.7|183920.8|183830.8|183877.3|183787.3|10
1739777760000|2025-02-17 07:36:00|183904.3|183814.3|183889|183759|183915.7|183825.7|183871.7|183759|13
1739777770000|2025-02-17 07:36:10|183892.5|183762.5|183903.3|183773.3|183905.9|183775.9|183892.5|183762.5|5
1739777780000|2025-02-17 07:36:20|183882.1|183792.1|183882.1|183792.1|183882.1|183792.1|183882.1|183792.1|1
1739777790000|2025-02-17 07:36:30|183884.2|183794.2|183902|183812|183914.8|183824.8|183884.2|183794.2|4
1739777800000|2025-02-17 07:36:40|183904.5|183814.5|183902.5|183812.5|183904.5|183814.5|183902.5|183812.5|2
1739777810000|2025-02-17 07:36:50|183900.3|183810.3|183880.3|183790.3|183900.3|183810.3|183876.9|183786.9|4
1739777820000|2025-02-17 07:37:00|183882.2|183792.2|183885.8|183795.8|183885.8|183795.8|183869.4|183779.4|9
1739777830000|2025-02-17 07:37:10|183883.2|183793.2|183878.3|183788.3|183883.2|183793.2|183878.3|183788.3|3
1739777840000|2025-02-17 07:37:20|183879|183789|183887.1|183797.1|183887.1|183797.1|183879|183789|3
1739777850000|2025-02-17 07:37:30|183888.2|183798.2|183888.2|183798.2|183888.2|183798.2|183888.2|183798.2|1
1739777860000|2025-02-17 07:37:40|183889.1|183799.1|183885.6|183795.6|183889.1|183799.1|183885.6|183795.6|4
1739777870000|2025-02-17 07:37:50|183884.5|183794.5|183878.1|183788.1|183884.5|183794.5|183878.1|183788.1|3
1739777880000|2025-02-17 07:38:00|183875.1|183785.1|183891|183801|183893.3|183803.3|183862.3|183772.3|9
1739777890000|2025-02-17 07:38:10|183894.8|183804.8|183914.3|183824.3|183914.3|183824.3|183891.2|183801.2|4
1739777900000|2025-02-17 07:38:20|183913.5|183823.5|183930|183840|183930|183840|183908.1|183818.1|7
1739777910000|2025-02-17 07:38:30|183935.9|183845.9|183929.1|183839.1|183935.9|183845.9|183923.8|183833.8|5
1739777920000|2025-02-17 07:38:40|183926.5|183836.5|183927.7|183837.7|183932.4|183842.4|183926.5|183836.5|4
1739777930000|2025-02-17 07:38:50|183922.4|183832.4|183915.6|183825.6|183922.4|183832.4|183908.7|183818.7|9
1739777940000|2025-02-17 07:39:00|183919.7|183829.7|183909.5|183819.5|183921.6|183831.6|183909.5|183819.5|6
1739777950000|2025-02-17 07:39:10|183917.6|183827.6|183917.6|183827.6|183917.6|183827.6|183917.6|183827.6|1
1739777960000|2025-02-17 07:39:20|183913.2|183823.2|183897.1|183807.1|183913.2|183823.2|183897.1|183807.1|4
1739777970000|2025-02-17 07:39:30|183884.3|183794.3|183888.8|183798.8|183888.8|183798.8|183884.3|183794.3|4
1739777980000|2025-02-17 07:39:40|183886.4|183796.4|183886.8|183796.8|183886.8|183796.8|183872.3|183782.3|8
1739777990000|2025-02-17 07:39:50|183884.7|183794.7|183884.7|183794.7|183884.7|183794.7|183884.7|183794.7|1
1739778000000|2025-02-17 07:40:00|183885.2|183795.2|183903.3|183813.3|183903.3|183813.3|183885.2|183795.2|6
1739778010000|2025-02-17 07:40:10|183905.4|183815.4|183949.7|183859.7|183949.7|183859.7|183905.4|183815.4|12
1739778020000|2025-02-17 07:40:20|183944.8|183854.8|183947.3|183857.3|183948.2|183858.2|183936.4|183846.4|10
1739778030000|2025-02-17 07:40:30|183944|183854|183941.5|183851.5|183944|183854|183935.8|183845.8|10
1739778040000|2025-02-17 07:40:40|183943.1|183853.1|183953.9|183863.9|183953.9|183863.9|183943.1|183853.1|6
1739778050000|2025-02-17 07:40:50|183952.4|183862.4|183939.8|183849.8|183952.4|183862.4|183934.4|183844.4|6
1739778060000|2025-02-17 07:41:00|183936.8|183846.8|183944.3|183854.3|183944.3|183854.3|183934|183844|5
1739778070000|2025-02-17 07:41:10|183942.8|183852.8|183932.4|183842.4|183942.8|183852.8|183930.1|183840.1|8
1739778080000|2025-02-17 07:41:20|183929.6|183839.6|183921.1|183831.1|183931.5|183841.5|183921.1|183831.1|6
1739778090000|2025-02-17 07:41:30|183923|183833|183925.2|183835.2|183925.2|183835.2|183923|183833|3
1739778100000|2025-02-17 07:41:40|183928|183838|183937.8|183847.8|183941|183851|183928|183838|5
1739778110000|2025-02-17 07:41:50|183935.7|183845.7|183934.6|183844.6|183935.7|183845.7|183930.8|183840.8|4
1739778120000|2025-02-17 07:42:00|183936.5|183846.5|183934.7|183844.7|183936.5|183846.5|183934.7|183844.7|2
1739778130000|2025-02-17 07:42:10|183932.2|183842.2|183924.2|183834.2|183934.5|183844.5|183924.2|183834.2|6
1739778140000|2025-02-17 07:42:20|183921.5|183831.5|183924.3|183834.3|183924.3|183834.3|183919.5|183829.5|5
1739778150000|2025-02-17 07:42:30|183926.3|183836.3|183925|183835|183926.6|183836.6|183925|183835|3
1739778160000|2025-02-17 07:42:40|183928.6|183838.6|183934.6|183844.6|183940.3|183850.3|183928.6|183838.6|9
1739778170000|2025-02-17 07:42:50|183935.5|183845.5|183943.7|183813.7|183952.7|183848.7|183933.2|183813.7|7
1739778180000|2025-02-17 07:43:00|183956.8|183826.8|183975.8|183845.8|183975.8|183845.8|183934.7|183815.4|6
1739778190000|2025-02-17 07:43:10|183986.3|183856.3|183986.3|183856.3|183986.3|183856.3|183986.3|183856.3|1
1739778200000|2025-02-17 07:43:20|183996.6|183866.6|183996.6|183866.6|183996.6|183866.6|183996.6|183866.6|1
1739778210000|2025-02-17 07:43:30|183971.1|183881.1|183971.1|183881.1|183971.1|183881.1|183971.1|183881.1|1
1739778220000|2025-02-17 07:43:40|183974.2|183884.2|183972.6|183882.6|183974.3|183884.3|183970.6|183880.6|6
1739778240000|2025-02-17 07:44:00|183973.5|183883.5|183975.5|183885.5|183975.5|183885.5|183973.5|183883.5|2
1739778250000|2025-02-17 07:44:10|183977.6|183887.6|184037.7|183947.7|184051.6|183961.6|183977.6|183887.6|10
1739778260000|2025-02-17 07:44:20|184035.1|183945.1|183995.4|183905.4|184035.1|183945.1|183995.4|183905.4|15
1739778270000|2025-02-17 07:44:30|183996.7|183906.7|183998.8|183908.8|183998.8|183908.8|183996.7|183906.7|3
1739778280000|2025-02-17 07:44:40|183996|183906|183976.3|183886.3|183996|183906|183976.3|183886.3|7
1739778290000|2025-02-17 07:44:50|183978.3|183888.3|183994.1|183904.1|183994.1|183904.1|183975.2|183885.2|4
1739778300000|2025-02-17 07:45:00|183988.8|183898.8|183993.7|183903.7|183993.7|183903.7|183988.8|183898.8|3
1739778310000|2025-02-17 07:45:10|183991.8|183901.8|183991.8|183901.8|183991.8|183901.8|183991.8|183901.8|1
1739778320000|2025-02-17 07:45:20|183991.5|183901.5|183996.2|183906.2|184019.2|183929.2|183991.5|183901.5|7
1739778330000|2025-02-17 07:45:30|183998.6|183908.6|183997.3|183907.3|184001.7|183911.7|183997.3|183907.3|6
1739778340000|2025-02-17 07:45:40|183995.3|183905.3|183990.5|183900.5|183995.3|183905.3|183981.9|183891.9|5
1739778350000|2025-02-17 07:45:50|183988.3|183898.3|183998.1|183908.1|184000.2|183910.2|183986.1|183896.1|5
1739778360000|2025-02-17 07:46:00|183999.4|183909.4|184008.6|183918.6|184013.7|183923.7|183998.2|183908.2|9
1739778370000|2025-02-17 07:46:10|184006.6|183916.6|184006.6|183916.6|184006.6|183916.6|184006.6|183916.6|1
1739778380000|2025-02-17 07:46:20|184011.5|183921.5|184007.6|183917.6|184011.5|183921.5|184007.6|183917.6|2
1739778390000|2025-02-17 07:46:30|184005.5|183915.5|184003.9|183913.9|184005.5|183915.5|184001|183911|5
1739778400000|2025-02-17 07:46:40|184005.9|183915.9|183983.3|183893.3|184005.9|183915.9|183983.3|183893.3|7
1739778410000|2025-02-17 07:46:50|183984.2|183894.2|184009.3|183919.3|184009.3|183919.3|183984.2|183894.2|7
1739778420000|2025-02-17 07:47:00|184006.9|183916.9|184007|183917|184007|183917|184006.9|183916.9|2
1739778430000|2025-02-17 07:47:10|184004.7|183914.7|183994.9|183904.9|184004.7|183914.7|183994.9|183904.9|4
1739778440000|2025-02-17 07:47:20|183992.8|183902.8|183992|183902|183992.9|183902.9|183986.6|183896.6|5
1739778450000|2025-02-17 07:47:30|183997.3|183907.3|184002.1|183912.1|184002.1|183912.1|183997.3|183907.3|4
1739778460000|2025-02-17 07:47:40|184006.9|183916.9|184012.4|183922.4|184012.4|183922.4|184006.9|183916.9|4
1739778470000|2025-02-17 07:47:50|184016.5|183926.5|184016.5|183926.5|184016.5|183926.5|184016.5|183926.5|1
1739778480000|2025-02-17 07:48:00|184021.6|183931.6|184019.4|183929.4|184021.6|183931.6|184019.4|183929.4|2
1739778490000|2025-02-17 07:48:10|184019.5|183929.5|184036.1|183946.1|184038.4|183948.4|184019.3|183929.3|6
1739778500000|2025-02-17 07:48:20|184031.8|183941.8|184025|183935|184034.4|183944.4|184025|183935|4
1739778510000|2025-02-17 07:48:30|184028.4|183938.4|184028.4|183938.4|184028.4|183938.4|184028.4|183938.4|1
1739778520000|2025-02-17 07:48:40|184025.5|183935.5|184022.5|183932.5|184026.6|183936.6|184022.5|183932.5|5
1739778530000|2025-02-17 07:48:50|184025.2|183935.2|184028.5|183938.5|184030.4|183940.4|184024.2|183934.2|6
1739778540000|2025-02-17 07:49:00|184035.5|183945.5|184032.3|183942.3|184035.5|183945.5|184030.3|183940.3|5
1739778550000|2025-02-17 07:49:10|184037.9|183947.9|184052.7|183962.7|184054|183964|184034.2|183944.2|12
1739778560000|2025-02-17 07:49:20|184050.8|183960.8|184054.6|183964.6|184059.2|183969.2|184048.2|183958.2|10
1739778570000|2025-02-17 07:49:30|184050.7|183960.7|184050.9|183960.9|184056.3|183966.3|184050.7|183960.7|5
1739778580000|2025-02-17 07:49:40|184048.2|183958.2|184041.3|183951.3|184048.2|183958.2|184041.3|183951.3|3
1739778590000|2025-02-17 07:49:50|184039.3|183949.3|184033.3|183943.3|184043.5|183953.5|184032.6|183942.6|13
1739778600000|2025-02-17 07:50:00|184027.4|183937.4|184030.8|183940.8|184032.9|183942.9|184026.4|183936.4|6
1739778610000|2025-02-17 07:50:10|184036.2|183946.2|184012.5|183922.5|184036.2|183946.2|184012.5|183922.5|9
1739778620000|2025-02-17 07:50:20|184014.6|183924.6|184014.6|183924.6|184014.6|183924.6|184014.6|183924.6|1
1739778630000|2025-02-17 07:50:30|184011.8|183921.8|183999|183909|184011.8|183921.8|183999|183909|4
1739778640000|2025-02-17 07:50:40|183997.2|183907.2|183997.2|183907.2|183997.2|183907.2|183997.2|183907.2|1
1739778650000|2025-02-17 07:50:50|184001.1|183911.1|184020.3|183930.3|184020.3|183930.3|184001.1|183911.1|3
1739778660000|2025-02-17 07:51:00|184028.2|183938.2|184024.2|183934.2|184028.2|183938.2|184024.2|183934.2|2
1739778680000|2025-02-17 07:51:20|184019|183929|184019|183929|184019|183929|184019|183929|1
1739778690000|2025-02-17 07:51:30|184021.4|183931.4|184023.3|183933.3|184025.8|183935.8|184021.4|183931.4|5
1739778700000|2025-02-17 07:51:40|184018.8|183928.8|184006.9|183916.9|184018.8|183928.8|184006.9|183916.9|5
1739778710000|2025-02-17 07:51:50|184011|183921|184007.9|183917.9|184013.5|183923.5|184007.9|183917.9|4
1739778720000|2025-02-17 07:52:00|184009.9|183919.9|184006.8|183916.8|184009.9|183919.9|184006.8|183916.8|2
1739778730000|2025-02-17 07:52:10|184002|183912|184002|183912|184002|183912|184002|183912|1
1739778740000|2025-02-17 07:52:20|183997.2|183907.2|183995.1|183905.1|183997.2|183907.2|183995.1|183905.1|2
1739778750000|2025-02-17 07:52:30|183997.5|183907.5|184013|183923|184019.3|183929.3|183997.5|183907.5|6
1739778760000|2025-02-17 07:52:40|184009.4|183919.4|184000.5|183910.5|184009.4|183919.4|184000.5|183910.5|4
1739778770000|2025-02-17 07:52:50|183997|183907|184001.2|183911.2|184001.2|183911.2|183997|183907|2
1739778800000|2025-02-17 07:53:20|184001.4|183911.4|184005.5|183915.5|184005.5|183915.5|184001.4|183911.4|2
1739778820000|2025-02-17 07:53:40|184010.3|183920.3|184005.5|183915.5|184010.3|183920.3|184005.5|183915.5|2
1739778840000|2025-02-17 07:54:00|184009.7|183919.7|184001.9|183911.9|184009.7|183919.7|184001.9|183911.9|3
1739778850000|2025-02-17 07:54:10|183999.3|183909.3|183994.2|183904.2|183999.3|183909.3|183994.2|183904.2|4
1739778870000|2025-02-17 07:54:30|183949.6|183859.6|183946.2|183856.2|183952.2|183862.2|183946.2|183856.2|5
1739778880000|2025-02-17 07:54:40|183948.4|183858.4|183957.4|183867.4|183967.2|183877.2|183948|183858|16
1739778890000|2025-02-17 07:54:50|183959.4|183869.4|183941.8|183851.8|183959.4|183869.4|183941.8|183851.8|12
1739778900000|2025-02-17 07:55:00|183943.7|183853.7|183977.3|183887.3|183977.3|183887.3|183943.7|183853.7|9
1739778910000|2025-02-17 07:55:10|183982|183892|183993.8|183903.8|183997.7|183907.7|183982|183892|3
1739778920000|2025-02-17 07:55:20|183999.1|183909.1|184012.2|183922.2|184017.8|183927.8|183999.1|183909.1|5
1739778930000|2025-02-17 07:55:30|184007.4|183917.4|184014.3|183924.3|184018.1|183928.1|184002.2|183912.2|5
1739778940000|2025-02-17 07:55:40|184008.9|183918.9|184008.5|183918.5|184008.9|183918.9|184004.2|183914.2|3
1739778950000|2025-02-17 07:55:50|184012.9|183922.9|184019.3|183929.3|184019.3|183929.3|184012.9|183922.9|2
1739778960000|2025-02-17 07:56:00|184025.4|183935.4|184020.7|183930.7|184033.6|183943.6|184017.9|183927.9|8
1739778970000|2025-02-17 07:56:10|184016.8|183926.8|184018.7|183928.7|184022.2|183932.2|184005.9|183915.9|14
1739778980000|2025-02-17 07:56:20|184016.5|183926.5|184006.6|183916.6|184016.5|183926.5|184006.6|183916.6|3
1739778990000|2025-02-17 07:56:30|184010.3|183920.3|184001.2|183911.2|184010.3|183920.3|183999|183909|7
1739779000000|2025-02-17 07:56:40|184003.4|183913.4|184003.4|183913.4|184003.4|183913.4|184003.4|183913.4|1
1739779010000|2025-02-17 07:56:50|184005.5|183915.5|184014.1|183924.1|184020.4|183930.4|184005.5|183915.5|9
1739779020000|2025-02-17 07:57:00|184011.9|183921.9|184008.5|183918.5|184011.9|183921.9|184006.7|183916.7|5
1739779040000|2025-02-17 07:57:20|184012.3|183922.3|183997.8|183907.8|184012.3|183922.3|183995|183905|7
1739779050000|2025-02-17 07:57:30|184000|183910|183999.7|183909.7|184000|183910|183997.8|183907.8|4
1739779060000|2025-02-17 07:57:40|184004.5|183914.5|184004.3|183914.3|184013.5|183923.5|184002.3|183912.3|5
1739779070000|2025-02-17 07:57:50|184007.1|183917.1|184016.3|183926.3|184016.3|183926.3|184007.1|183917.1|3
1739779080000|2025-02-17 07:58:00|184002|183912|184006.8|183916.8|184011.7|183921.7|183999.7|183909.7|6
1739779090000|2025-02-17 07:58:10|184008.9|183918.9|184011.8|183921.8|184011.8|183921.8|184006.3|183916.3|3
1739779100000|2025-02-17 07:58:20|184009.3|183919.3|184005|183915|184009.3|183919.3|184002.7|183912.7|5
1739779110000|2025-02-17 07:58:30|184001.7|183911.7|183986.7|183896.7|184005.5|183915.5|183986.7|183896.7|4
1739779120000|2025-02-17 07:58:40|183980.1|183890.1|183977.4|183887.4|183980.1|183890.1|183975.5|183885.5|4
1739779130000|2025-02-17 07:58:50|183979.7|183889.7|183970.1|183880.1|183979.7|183889.7|183970.1|183880.1|2
1739779140000|2025-02-17 07:59:00|183978.9|183888.9|183976.5|183886.5|183978.9|183888.9|183976.5|183886.5|2
1739779150000|2025-02-17 07:59:10|183974.1|183884.1|183971.5|183881.5|183974.1|183884.1|183971.3|183881.3|4
1739779160000|2025-02-17 07:59:20|183979.2|183889.2|183992.5|183902.5|183993.4|183903.4|183979.2|183889.2|3
1739779170000|2025-02-17 07:59:30|183996.2|183906.2|183995.2|183905.2|184009.3|183919.3|183995.2|183905.2|12
1739779180000|2025-02-17 07:59:40|184000.5|183910.5|184004.3|183914.3|184004.3|183914.3|183996.1|183906.1|7
1739779190000|2025-02-17 07:59:50|184011|183921|183998.1|183908.1|184015.9|183925.9|183998.1|183908.1|10
1739779200000|2025-02-17 08:00:00|184001.6|183911.6|184023.9|183933.9|184028.5|183938.5|184001.6|183911.6|14
1739779210000|2025-02-17 08:00:10|184031.2|183941.2|184031.5|183941.5|184031.5|183941.5|184026.1|183936.1|5
1739779220000|2025-02-17 08:00:20|184037.2|183947.2|184035.4|183945.4|184039.4|183949.4|184033.1|183943.1|6
1739779230000|2025-02-17 08:00:30|184094.5|184004.5|184093.5|184003.5|184110.5|184020.5|184089.3|183999.3|16
1739779240000|2025-02-17 08:00:40|184091.4|184001.4|184086.1|183996.1|184097.1|184007.1|184084.9|183994.9|17
1739779250000|2025-02-17 08:00:50|184088.1|183998.1|184093.9|184003.9|184096.1|184006.1|184087.4|183997.4|5
1739779260000|2025-02-17 08:01:00|184091.4|184001.4|184092.1|184002.1|184092.1|184002.1|184066.2|183976.2|18
1739779270000|2025-02-17 08:01:10|184109.9|184019.9|184109.5|184019.5|184111.8|184021.8|184106.4|184016.4|10
1739779280000|2025-02-17 08:01:20|184110.9|184020.9|184116.9|184026.9|184116.9|184026.9|184109.6|184019.6|7
1739779290000|2025-02-17 08:01:30|184114.3|184024.3|184110.7|184020.7|184116.7|184026.7|184110.7|184020.7|5
1739779300000|2025-02-17 08:01:40|184111.8|184021.8|184105.3|184015.3|184115.5|184025.5|184105.3|184015.3|9
1739779310000|2025-02-17 08:01:50|184107.4|184017.4|184105.4|184015.4|184109.1|184019.1|184091.1|184001.1|16
1739779320000|2025-02-17 08:02:00|184112.4|184022.4|184114.4|184024.4|184116.8|184026.8|184107.6|184017.6|11
1739779330000|2025-02-17 08:02:10|184114.9|184024.9|184120.2|184030.2|184124.3|184034.3|184114.9|184024.9|5
1739779340000|2025-02-17 08:02:20|184117.5|184027.5|184119.3|184029.3|184119.3|184029.3|184114.4|184024.4|4
1739779350000|2025-02-17 08:02:30|184123|184033|184160.2|184070.2|184164.8|184074.8|184123|184033|15
1739779360000|2025-02-17 08:02:40|184158|184068|184181.7|184091.7|184200.1|184110.1|184158|184068|20
1739779370000|2025-02-17 08:02:50|184185.4|184095.4|184197.1|184107.1|184197.8|184107.8|184185.4|184095.4|13
1739779380000|2025-02-17 08:03:00|184197|184107|184198.7|184108.7|184208.2|184118.2|184192.9|184102.9|26
1739779390000|2025-02-17 08:03:10|184196.1|184106.1|184209.6|184119.6|184209.6|184119.6|184193.1|184103.1|17
1739779400000|2025-02-17 08:03:20|184206.8|184116.8|184212.5|184122.5|184214.8|184124.8|184206.8|184116.8|12
1739779410000|2025-02-17 08:03:30|184216.2|184126.2|184218.2|184128.2|184219.9|184129.9|184216.2|184126.2|5
1739779420000|2025-02-17 08:03:40|184215.7|184125.7|184188.9|184098.9|184215.7|184125.7|184188.9|184098.9|9
1739779430000|2025-02-17 08:03:50|184179.9|184089.9|184190.8|184100.8|184190.8|184100.8|184178.5|184088.5|4
1739779440000|2025-02-17 08:04:00|184183|184093|184183|184093|184183|184093|184183|184093|1
1739779450000|2025-02-17 08:04:10|184191.2|184101.2|184201|184111|184201|184111|184183.5|184093.5|4
1739779460000|2025-02-17 08:04:20|184212.4|184122.4|184205.5|184115.5|184212.4|184122.4|184195.5|184105.5|6
1739779470000|2025-02-17 08:04:30|184213.7|184123.7|184283.7|184193.7|184283.7|184193.7|184205|184115|7
1739779480000|2025-02-17 08:04:40|184275.6|184185.6|184264.4|184174.4|184283.5|184193.5|184264.4|184174.4|12
1739779490000|2025-02-17 08:04:50|184256.4|184166.4|184264.4|184174.4|184267.8|184177.8|184256.4|184166.4|8
1739779500000|2025-02-17 08:05:00|184262.6|184172.6|184269.1|184179.1|184269.1|184179.1|184257.3|184167.3|12
1739779510000|2025-02-17 08:05:10|184267.2|184177.2|184269.5|184179.5|184274|184184|184267.1|184177.1|6
1739779520000|2025-02-17 08:05:20|184267.5|184177.5|184237.7|184147.7|184267.5|184177.5|184237.7|184147.7|11
1739779530000|2025-02-17 08:05:30|184239.4|184149.4|184236.4|184146.4|184239.4|184149.4|184236.4|184146.4|4
1739779540000|2025-02-17 08:05:40|184238.4|184148.4|184266.4|184176.4|184269.2|184179.2|184238.4|184148.4|6
1739779550000|2025-02-17 08:05:50|184260.1|184170.1|184251.9|184161.9|184260.1|184170.1|184250.8|184160.8|4
1739779560000|2025-02-17 08:06:00|184253.8|184163.8|184270.8|184180.8|184270.8|184180.8|184253.8|184163.8|7
1739779570000|2025-02-17 08:06:10|184273.6|184183.6|184268.8|184178.8|184273.6|184183.6|184268.8|184178.8|4
1739779580000|2025-02-17 08:06:20|184266.8|184176.8|184269|184179|184269|184179|184245.2|184155.2|8
1739779590000|2025-02-17 08:06:30|184271.2|184181.2|184242.2|184152.2|184271.4|184181.4|184242.2|184152.2|9
1739779600000|2025-02-17 08:06:40|184244.5|184154.5|184242.1|184152.1|184245|184155|184240|184150|8
1739779610000|2025-02-17 08:06:50|184240.4|184150.4|184229.6|184139.6|184240.7|184150.7|184229.6|184139.6|6
1739779620000|2025-02-17 08:07:00|184217.7|184127.7|184208.7|184118.7|184217.7|184127.7|184204.7|184114.7|10
1739779630000|2025-02-17 08:07:10|184206.7|184116.7|184178.1|184088.1|184206.7|184116.7|184178.1|184088.1|5
1739779640000|2025-02-17 08:07:20|184178.5|184088.5|184167.8|184077.8|184178.5|184088.5|184167.8|184077.8|9
1739779650000|2025-02-17 08:07:30|184169.9|184079.9|184172|184082|184177.3|184087.3|184167.8|184077.8|9
1739779660000|2025-02-17 08:07:40|184167.5|184077.5|184169.3|184079.3|184169.3|184079.3|184161.3|184071.3|8
1739779670000|2025-02-17 08:07:50|184166.9|184076.9|184165|184075|184170.9|184080.9|184165|184075|5
1739779680000|2025-02-17 08:08:00|184167.5|184077.5|184166.5|184076.5|184167.5|184077.5|184164.7|184074.7|3
1739779690000|2025-02-17 08:08:10|184164.6|184074.6|184140.9|184050.9|184164.6|184074.6|184140.9|184050.9|6
1739779700000|2025-02-17 08:08:20|184137.4|184047.4|184120.6|184030.6|184137.4|184047.4|184111.8|184021.8|8
1739779710000|2025-02-17 08:08:30|184116.1|184026.1|184117.9|184027.9|184117.9|184027.9|184116.1|184026.1|3
1739779720000|2025-02-17 08:08:40|184120.4|184030.4|184120.6|184030.6|184122.9|184032.9|184120.4|184030.4|5
1739779730000|2025-02-17 08:08:50|184123|184033|184139.9|184049.9|184139.9|184049.9|184123|184033|2
1739779740000|2025-02-17 08:09:00|184138|184048|184126.2|184036.2|184138|184048|184100.2|184010.2|12
1739779750000|2025-02-17 08:09:10|184130.3|184040.3|184154.1|184064.1|184154.1|184064.1|184130.3|184040.3|7
1739779760000|2025-02-17 08:09:20|184145.3|184055.3|184142.7|184052.7|184150.7|184060.7|184142.7|184052.7|5
1739779770000|2025-02-17 08:09:30|184148.3|184058.3|184157.6|184067.6|184166.2|184076.2|184148.3|184058.3|17
1739779780000|2025-02-17 08:09:40|184159|184069|184157.5|184067.5|184161.4|184071.4|184147|184057|17
1739779790000|2025-02-17 08:09:50|184165|184075|184159.9|184069.9|184179.7|184089.7|184155.5|184065.5|8
1739779800000|2025-02-17 08:10:00|184155.7|184065.7|184175.4|184085.4|184175.4|184085.4|184152.1|184062.1|15
1739779810000|2025-02-17 08:10:10|184172.7|184082.7|184145|184055|184176.8|184086.8|184145|184055|4
1739779820000|2025-02-17 08:10:20|184153.7|184063.7|184151.7|184061.7|184156.1|184066.1|184145.1|184055.1|12
1739779830000|2025-02-17 08:10:30|184157.5|184067.5|184143.5|184053.5|184157.5|184067.5|184143.5|184053.5|5
1739779840000|2025-02-17 08:10:40|184147.6|184057.6|184173.6|184083.6|184173.6|184083.6|184147.6|184057.6|5
1739779850000|2025-02-17 08:10:50|184169.7|184079.7|184174|184084|184174|184084|184169.7|184079.7|2
1739779860000|2025-02-17 08:11:00|184167.2|184077.2|184167.9|184077.9|184172.1|184082.1|184158.5|184068.5|12
1739779870000|2025-02-17 08:11:10|184168.4|184078.4|184087.1|183997.1|184168.4|184078.4|184080.9|183990.9|12
1739779880000|2025-02-17 08:11:20|184080.9|183990.9|184111.9|184021.9|184115.2|184025.2|184073.1|183983.1|13
1739779890000|2025-02-17 08:11:30|184109.3|184019.3|184129.1|184039.1|184141|184051|184104.2|184014.2|7
1739779900000|2025-02-17 08:11:40|184134.6|184044.6|184141.4|184051.4|184145.2|184055.2|184134.6|184044.6|4
1739779910000|2025-02-17 08:11:50|184148.1|184058.1|184145.2|184055.2|184152.2|184062.2|184145.2|184055.2|4
1739779920000|2025-02-17 08:12:00|184141.4|184051.4|184139.8|184049.8|184141.4|184051.4|184135.2|184045.2|3
1739779930000|2025-02-17 08:12:10|184148.8|184058.8|184156|184066|184156|184066|184148.8|184058.8|2
1739779940000|2025-02-17 08:12:20|184166.6|184076.6|184160.8|184070.8|184171|184081|184160.8|184070.8|6
1739779950000|2025-02-17 08:12:30|184156.8|184066.8|184151.1|184061.1|184161.1|184071.1|184145.9|184055.9|8
1739779960000|2025-02-17 08:12:40|184159.3|184069.3|184159.7|184069.7|184159.7|184069.7|184152.9|184062.9|5
1739779970000|2025-02-17 08:12:50|184154.6|184064.6|184164.9|184074.9|184164.9|184074.9|184154.5|184064.5|7
1739779980000|2025-02-17 08:13:00|184173.2|184083.2|184173.2|184083.2|184173.2|184083.2|184173.2|184083.2|1
1739779990000|2025-02-17 08:13:10|184175.3|184085.3|184157.2|184067.2|184181.3|184091.3|184154.2|184064.2|18
1739780000000|2025-02-17 08:13:20|184159.3|184069.3|184159.2|184069.2|184164.2|184074.2|184156.4|184066.4|11
1739780010000|2025-02-17 08:13:30|184161.1|184071.1|184165.6|184075.6|184165.6|184075.6|184156.5|184066.5|6
1739780020000|2025-02-17 08:13:40|184164.5|184074.5|184163.7|184073.7|184165.8|184075.8|184163.7|184073.7|3
1739780030000|2025-02-17 08:13:50|184166.7|184076.7|184180.1|184090.1|184180.1|184090.1|184153.6|184063.6|11
1739780040000|2025-02-17 08:14:00|184181.8|184091.8|184171|184081|184187.8|184097.8|184165.5|184075.5|11
1739780050000|2025-02-17 08:14:10|184173.8|184083.8|184178.2|184088.2|184187|184097|184173.8|184083.8|9
1739780060000|2025-02-17 08:14:20|184175.9|184085.9|184175.9|184085.9|184175.9|184085.9|184175.9|184085.9|1
1739780070000|2025-02-17 08:14:30|184177.8|184087.8|184189.3|184099.3|184189.3|184099.3|184177.8|184087.8|9
1739780080000|2025-02-17 08:14:40|184187.2|184097.2|184166.3|184076.3|184189|184099|184166.3|184076.3|9
1739780090000|2025-02-17 08:14:50|184168.5|184078.5|184163.5|184073.5|184168.5|184078.5|184163.5|184073.5|2
1739780100000|2025-02-17 08:15:00|184165.5|184075.5|184184.5|184094.5|184189.3|184099.3|184165.1|184075.1|17
1739780110000|2025-02-17 08:15:10|184174.4|184084.4|184177.4|184087.4|184177.4|184087.4|184172|184082|6
1739780130000|2025-02-17 08:15:30|184172.4|184082.4|184175.3|184085.3|184179|184089|184169.3|184079.3|5
1739780140000|2025-02-17 08:15:40|184179.4|184089.4|184179.4|184089.4|184179.4|184089.4|184179.4|184089.4|1
1739780150000|2025-02-17 08:15:50|184183.2|184093.2|184176|184086|184187.6|184097.6|184171.7|184081.7|6
1739780160000|2025-02-17 08:16:00|184181.2|184091.2|184199.1|184109.1|184199.2|184109.2|184180.2|184090.2|9
1739780180000|2025-02-17 08:16:20|184203.3|184113.3|184201.9|184111.9|184203.3|184113.3|184197|184107|4
1739780190000|2025-02-17 08:16:30|184198|184108|184189.9|184099.9|184204.7|184114.7|184180.5|184090.5|12
1739780200000|2025-02-17 08:16:40|184184|184094|184193.9|184103.9|184193.9|184103.9|184184|184094|3
1739780210000|2025-02-17 08:16:50|184198.5|184108.5|184195.9|184105.9|184198.5|184108.5|184191.7|184101.7|3
1739780220000|2025-02-17 08:17:00|184190.9|184100.9|184177.1|184087.1|184190.9|184100.9|184177.1|184087.1|4
1739780230000|2025-02-17 08:17:10|184171.6|184081.6|184181.9|184091.9|184190.3|184100.3|184171.6|184081.6|6
1739780240000|2025-02-17 08:17:20|184177.4|184087.4|184180|184090|184193|184103|184177.4|184087.4|7
1739780250000|2025-02-17 08:17:30|184187.5|184097.5|184183.6|184093.6|184187.5|184097.5|184183.6|184093.6|2
1739780260000|2025-02-17 08:17:40|184187.1|184097.1|184183.6|184093.6|184191.1|184101.1|184183.6|184093.6|3
1739780270000|2025-02-17 08:17:50|184179.8|184089.8|184175.5|184085.5|184183.9|184093.9|184175.5|184085.5|4
1739780280000|2025-02-17 08:18:00|184181.1|184091.1|184185.7|184095.7|184188.4|184098.4|184175.7|184085.7|8
1739780290000|2025-02-17 08:18:10|184190.5|184100.5|184210.5|184120.5|184218.1|184128.1|184190.5|184100.5|9
1739780300000|2025-02-17 08:18:20|184205.5|184115.5|184210.5|184120.5|184215.2|184125.2|184203.7|184113.7|9
1739780310000|2025-02-17 08:18:30|184201.8|184111.8|184214.3|184124.3|184216.6|184126.6|184199.7|184109.7|14
1739780320000|2025-02-17 08:18:40|184210.4|184120.4|184213.1|184123.1|184215.5|184125.5|184205.8|184115.8|9
1739780330000|2025-02-17 08:18:50|184217.3|184127.3|184219|184129|184219|184129|184215|184125|3
1739780360000|2025-02-17 08:19:20|184230.7|184140.7|184241.2|184151.2|184241.2|184151.2|184230.7|184140.7|4
1739780370000|2025-02-17 08:19:30|184237|184147|184237.9|184147.9|184241.2|184151.2|184231.4|184141.4|6
1739780380000|2025-02-17 08:19:40|184243|184153|184241.5|184151.5|184243|184153|184233.3|184143.3|5
1739780390000|2025-02-17 08:19:50|184237.7|184147.7|184240.2|184150.2|184240.2|184150.2|184218.7|184128.7|6
1739780400000|2025-02-17 08:20:00|184232.8|184142.8|184229.2|184139.2|184238|184148|184228.3|184138.3|6
1739780410000|2025-02-17 08:20:10|184233.9|184143.9|184192.1|184102.1|184236.3|184146.3|184192.1|184102.1|11
1739780420000|2025-02-17 08:20:20|184187.1|184097.1|184218.4|184128.4|184218.4|184128.4|184187.1|184097.1|10
1739780440000|2025-02-17 08:20:40|184233.3|184143.3|184240.6|184150.6|184241.3|184151.3|184233.3|184143.3|4
1739780450000|2025-02-17 08:20:50|184266.1|184176.1|184236.4|184146.4|184273|184183|184236.4|184146.4|18
1739780460000|2025-02-17 08:21:00|184233.2|184143.2|184243.7|184153.7|184247.2|184157.2|184227.7|184137.7|10
1739780470000|2025-02-17 08:21:10|184232.7|184142.7|184188.9|184098.9|184241.7|184151.7|184183.7|184093.7|20
1739780480000|2025-02-17 08:21:20|184184|184094|184180.1|184090.1|184185.6|184095.6|184176|184086|5
1739780490000|2025-02-17 08:21:30|184188.2|184098.2|184190.6|184100.6|184197.6|184107.6|184185.1|184095.1|9
1739780500000|2025-02-17 08:21:40|184183|184093|184182.3|184092.3|184194.3|184104.3|184177|184087|15
1739780510000|2025-02-17 08:21:50|184186.3|184096.3|184191.9|184101.9|184204.7|184114.7|184186.3|184096.3|11
1739780520000|2025-02-17 08:22:00|184197.6|184107.6|184210.4|184120.4|184215.1|184125.1|184197.6|184107.6|13
1739780530000|2025-02-17 08:22:10|184206.3|184116.3|184211.5|184121.5|184220.1|184130.1|184198.1|184108.1|16
1739780540000|2025-02-17 08:22:20|184218.9|184128.9|184209.9|184119.9|184218.9|184128.9|184209.4|184119.4|6
1739780550000|2025-02-17 08:22:30|184205.3|184115.3|184210.6|184120.6|184210.6|184120.6|184205.3|184115.3|3
1739780560000|2025-02-17 08:22:40|184208.3|184118.3|184210.4|184120.4|184210.4|184120.4|184208.3|184118.3|2
1739780570000|2025-02-17 08:22:50|184212.7|184122.7|184206.3|184116.3|184212.7|184122.7|184206.3|184116.3|3
1739780580000|2025-02-17 08:23:00|184203.3|184113.3|184199.1|184109.1|184203.3|184113.3|184199.1|184109.1|3
1739780600000|2025-02-17 08:23:20|184201.7|184111.7|184199.6|184109.6|184201.7|184111.7|184199.5|184109.5|4
1739780610000|2025-02-17 08:23:30|184203.5|184113.5|184203.1|184113.1|184203.5|184113.5|184197.8|184107.8|5
1739780620000|2025-02-17 08:23:40|184200.6|184110.6|184201.2|184111.2|184203.4|184113.4|184200.6|184110.6|3
1739780630000|2025-02-17 08:23:50|184199.6|184109.6|184199.6|184109.6|184199.6|184109.6|184199.6|184109.6|1
1739780640000|2025-02-17 08:24:00|184202.8|184112.8|184207.6|184117.6|184207.6|184117.6|184202.8|184112.8|3
1739780650000|2025-02-17 08:24:10|184268.1|184178.1|184276.4|184186.4|184332.7|184242.7|184268.1|184178.1|17
1739780660000|2025-02-17 08:24:20|184279|184189|184279.9|184189.9|184281.5|184191.5|184275.3|184185.3|10
1739780670000|2025-02-17 08:24:30|184277.9|184187.9|184269.9|184179.9|184281|184191|184269.9|184179.9|9
1739780680000|2025-02-17 08:24:40|184267.5|184177.5|184266.2|184176.2|184269.8|184179.8|184266.2|184176.2|5
1739780690000|2025-02-17 08:24:50|184261.4|184171.4|184262.9|184172.9|184268.4|184178.4|184261.4|184171.4|11
1739780700000|2025-02-17 08:25:00|184265.2|184175.2|184267.2|184177.2|184267.2|184177.2|184265.2|184175.2|2
1739780710000|2025-02-17 08:25:10|184265|184175|184258.8|184168.8|184265|184175|184258.8|184168.8|7
1739780720000|2025-02-17 08:25:20|184256.8|184166.8|184263.5|184173.5|184263.5|184173.5|184252.2|184162.2|5
1739780730000|2025-02-17 08:25:30|184257.7|184167.7|184260.2|184170.2|184260.2|184170.2|184257.7|184167.7|3
1739780740000|2025-02-17 08:25:40|184262.5|184172.5|184260|184170|184263.5|184173.5|184248.4|184158.4|7
1739780750000|2025-02-17 08:25:50|184262.1|184172.1|184265.1|184175.1|184265.1|184175.1|184262.1|184172.1|4
1739780760000|2025-02-17 08:26:00|184267.9|184177.9|184268|184178|184268|184178|184265.4|184175.4|3
1739780770000|2025-02-17 08:26:10|184266.9|184176.9|184270|184180|184271.8|184181.8|184266.9|184176.9|4
1739780790000|2025-02-17 08:26:30|184271.4|184181.4|184271.8|184181.8|184271.8|184181.8|184271.4|184181.4|3
1739780810000|2025-02-17 08:26:50|184268.9|184178.9|184270.5|184180.5|184270.5|184180.5|184266.7|184176.7|4
1739780820000|2025-02-17 08:27:00|184321.8|184231.8|184358.5|184268.5|184363.5|184273.5|184321.8|184231.8|21
1739780830000|2025-02-17 08:27:10|184359.6|184269.6|184351.1|184261.1|184360.7|184270.7|184350.2|184260.2|13
1739780840000|2025-02-17 08:27:20|184345.6|184255.6|184364.4|184274.4|184364.4|184274.4|184345.6|184255.6|19
1739780850000|2025-02-17 08:27:30|184365.4|184275.4|184359.7|184269.7|184365.4|184275.4|184359.7|184269.7|8
1739780860000|2025-02-17 08:27:40|184360.8|184270.8|184348.3|184258.3|184360.8|184270.8|184346.2|184256.2|11
1739780870000|2025-02-17 08:27:50|184349.5|184259.5|184351.3|184261.3|184355.3|184265.3|184349.5|184259.5|8
1739780880000|2025-02-17 08:28:00|184349|184259|184349.7|184259.7|184353.4|184263.4|184347.3|184257.3|9
1739780890000|2025-02-17 08:28:10|184350.2|184260.2|184367.6|184277.6|184367.6|184277.6|184350.2|184260.2|4
1739780900000|2025-02-17 08:28:20|184370.7|184280.7|184372.8|184282.8|184372.8|184282.8|184370.7|184280.7|2
1739780910000|2025-02-17 08:28:30|184377.2|184287.2|184368.1|184278.1|184377.2|184287.2|184368.1|184278.1|4
1739780920000|2025-02-17 08:28:40|184368.2|184278.2|184353.7|184263.7|184372.3|184282.3|184351.1|184261.1|8
1739780930000|2025-02-17 08:28:50|184356.9|184266.9|184359|184269|184362.2|184272.2|184352.2|184262.2|4
1739780940000|2025-02-17 08:29:00|184343.9|184253.9|184306.5|184216.5|184347.8|184257.8|184299.2|184209.2|11
1739780950000|2025-02-17 08:29:10|184309.3|184219.3|184309.8|184219.8|184309.8|184219.8|184303.5|184213.5|10
1739780960000|2025-02-17 08:29:20|184303.8|184213.8|184310.4|184220.4|184310.4|184220.4|184303.8|184213.8|4
1739780970000|2025-02-17 08:29:30|184313.8|184223.8|184316.1|184226.1|184316.1|184226.1|184303.5|184213.5|8
1739780980000|2025-02-17 08:29:40|184324.9|184234.9|184335.2|184245.2|184340.9|184250.9|184313.1|184223.1|19
1739780990000|2025-02-17 08:29:50|184332.5|184242.5|184333.6|184243.6|184338.9|184248.9|184321.6|184231.6|18
1739781000000|2025-02-17 08:30:00|184324.4|184234.4|184303.5|184213.5|184329|184239|184300.6|184210.6|17
1739781010000|2025-02-17 08:30:10|184306.4|184216.4|184314|184224|184319.9|184229.9|184306.4|184216.4|8
1739781020000|2025-02-17 08:30:20|184320.2|184230.2|184374.9|184284.9|184378.5|184288.5|184318.8|184228.8|19
1739781030000|2025-02-17 08:30:30|184371.8|184281.8|184372.6|184282.6|184375.2|184285.2|184363.2|184273.2|22
1739781040000|2025-02-17 08:30:40|184383.7|184293.7|184386.9|184296.9|184392.5|184302.5|184381.5|184291.5|12
1739781050000|2025-02-17 08:30:50|184390.4|184300.4|184378.9|184288.9|184398.9|184308.9|184373|184283|21
1739781060000|2025-02-17 08:31:00|184386.6|184296.6|184370.3|184280.3|184386.6|184296.6|184364.5|184274.5|11
1739781070000|2025-02-17 08:31:10|184375.7|184285.7|184344.5|184254.5|184375.7|184285.7|184335.6|184245.6|15
1739781080000|2025-02-17 08:31:20|184339.4|184249.4|184344.6|184254.6|184344.6|184254.6|184339.4|184249.4|2
1739781090000|2025-02-17 08:31:30|184340.8|184250.8|184347.1|184257.1|184350.6|184260.6|184340.8|184250.8|6
1739781100000|2025-02-17 08:31:40|184350.8|184260.8|184346.1|184256.1|184350.9|184260.9|184346.1|184256.1|4
1739781110000|2025-02-17 08:31:50|184352.5|184262.5|184369.4|184279.4|184378.2|184288.2|184345.4|184255.4|12
1739781120000|2025-02-17 08:32:00|184365.7|184275.7|184377.1|184287.1|184393.2|184303.2|184360.1|184270.1|12
1739781130000|2025-02-17 08:32:10|184391.4|184301.4|184439.7|184349.7|184439.7|184349.7|184391.4|184301.4|8
1739781140000|2025-02-17 08:32:20|184430.1|184340.1|184447.5|184357.5|184468.2|184378.2|184430.1|184340.1|6
1739781150000|2025-02-17 08:32:30|184443|184353|184452.2|184362.2|184452.2|184362.2|184443|184353|4
1739781160000|2025-02-17 08:32:40|184459.8|184369.8|184462.5|184372.5|184471|184381|184452.6|184362.6|7
1739781170000|2025-02-17 08:32:50|184457.3|184367.3|184466.6|184376.6|184466.6|184376.6|184444.8|184354.8|7
1739781180000|2025-02-17 08:33:00|184462.5|184372.5|184461.5|184371.5|184463.7|184373.7|184461.5|184371.5|3
1739781190000|2025-02-17 08:33:10|184457|184367|184469.8|184379.8|184469.8|184379.8|184453.8|184363.8|8
1739781200000|2025-02-17 08:33:20|184464.5|184374.5|184464.5|184374.5|184464.5|184374.5|184464.5|184374.5|1
1739781210000|2025-02-17 08:33:30|184469.5|184379.5|184460.4|184370.4|184477.2|184387.2|184445.7|184355.7|7
1739781220000|2025-02-17 08:33:40|184468.7|184378.7|184464.5|184374.5|184468.7|184378.7|184464.5|184374.5|2
1739781230000|2025-02-17 08:33:50|184470.2|184380.2|184468.9|184378.9|184470.2|184380.2|184464.1|184374.1|3
1739781240000|2025-02-17 08:34:00|184464.3|184374.3|184480.8|184390.8|184486.1|184396.1|184464.3|184374.3|6
1739781250000|2025-02-17 08:34:10|184485.2|184395.2|184524.5|184434.5|184530.5|184440.5|184481.7|184391.7|10
1739781260000|2025-02-17 08:34:20|184519.4|184429.4|184519.6|184429.6|184525.9|184435.9|184507.3|184417.3|6
1739781270000|2025-02-17 08:34:30|184517.1|184427.1|184530.8|184440.8|184535|184445|184517.1|184427.1|9
1739781280000|2025-02-17 08:34:40|184543.3|184453.3|184553.3|184463.3|184559.1|184469.1|184543.3|184453.3|6
1739781290000|2025-02-17 08:34:50|184557.1|184467.1|184553|184463|184557.1|184467.1|184553|184463|2
1739781310000|2025-02-17 08:35:10|184549.3|184459.3|184532.2|184442.2|184549.3|184459.3|184530.8|184440.8|6
1739781320000|2025-02-17 08:35:20|184528.2|184438.2|184479.1|184389.1|184528.2|184438.2|184459.4|184369.4|16
1739781330000|2025-02-17 08:35:30|184472.1|184382.1|184458.2|184368.2|184481.8|184391.8|184458.2|184368.2|11
1739781340000|2025-02-17 08:35:40|184467.3|184377.3|184450.9|184360.9|184467.3|184377.3|184446.1|184356.1|7
1739781350000|2025-02-17 08:35:50|184446.5|184356.5|184446.5|184356.5|184446.5|184356.5|184446.5|184356.5|1
1739781360000|2025-02-17 08:36:00|184442|184352|184445.5|184355.5|184445.5|184355.5|184441.4|184351.4|3
1739781380000|2025-02-17 08:36:20|184450.3|184360.3|184441|184351|184450.3|184360.3|184441|184351|3
1739781390000|2025-02-17 08:36:30|184445.7|184355.7|184458.1|184368.1|184475.6|184385.6|184445.7|184355.7|5
1739781400000|2025-02-17 08:36:40|184462.7|184372.7|184452.2|184362.2|184468|184378|184444.2|184354.2|10
1739781410000|2025-02-17 08:36:50|184456.8|184366.8|184471.6|184381.6|184476.7|184386.7|184451.5|184361.5|11
1739781420000|2025-02-17 08:37:00|184476.6|184386.6|184475.4|184385.4|184482.8|184392.8|184471.4|184381.4|6
1739781430000|2025-02-17 08:37:10|184471.4|184381.4|184471.4|184381.4|184471.4|184381.4|184471.4|184381.4|1
1739781440000|2025-02-17 08:37:20|184467.3|184377.3|184467.3|184377.3|184467.3|184377.3|184467.3|184377.3|1
1739781450000|2025-02-17 08:37:30|184473.4|184383.4|184455.1|184365.1|184473.4|184383.4|184455.1|184365.1|3
1739781460000|2025-02-17 08:37:40|184464.6|184374.6|184470.7|184380.7|184475|184385|184464.6|184374.6|3
1739781470000|2025-02-17 08:37:50|184465.9|184375.9|184465.9|184375.9|184465.9|184375.9|184465.9|184375.9|1
1739781480000|2025-02-17 08:38:00|184475.6|184385.6|184485.3|184395.3|184492.3|184402.3|184468.3|184378.3|8
1739781490000|2025-02-17 08:38:10|184481.5|184391.5|184490|184400|184504.7|184414.7|184481.5|184391.5|8
1739781500000|2025-02-17 08:38:20|184494.9|184404.9|184489.1|184399.1|184494.9|184404.9|184489.1|184399.1|3
1739781510000|2025-02-17 08:38:30|184484.8|184394.8|184506|184416|184527|184437|184484.8|184394.8|13
1739781520000|2025-02-17 08:38:40|184519.7|184429.7|184526.9|184436.9|184532.2|184442.2|184509.6|184419.6|7
1739781530000|2025-02-17 08:38:50|184525.4|184435.4|184533.6|184443.6|184537.6|184447.6|184513.1|184423.1|15
1739781540000|2025-02-17 08:39:00|184537.4|184447.4|184537.4|184447.4|184537.4|184447.4|184537.4|184447.4|1
1739781550000|2025-02-17 08:39:10|184557.5|184467.5|184553.6|184463.6|184557.5|184467.5|184553.6|184463.6|2
1739781560000|2025-02-17 08:39:20|184548.8|184458.8|184548.9|184458.9|184554.5|184464.5|184548|184458|5
1739781570000|2025-02-17 08:39:30|184544.8|184454.8|184534.1|184444.1|184558.6|184468.6|184534.1|184444.1|6
1739781580000|2025-02-17 08:39:40|184524.7|184434.7|184536.8|184446.8|184547.2|184457.2|184524.7|184434.7|10
1739781590000|2025-02-17 08:39:50|184542.9|184452.9|184542.9|184452.9|184542.9|184452.9|184542.9|184452.9|1
1739781600000|2025-02-17 08:40:00|184538.2|184448.2|184528.7|184438.7|184538.2|184448.2|184528.7|184438.7|3
1739781610000|2025-02-17 08:40:10|184524.4|184434.4|184499.1|184409.1|184524.4|184434.4|184499.1|184409.1|8
1739781620000|2025-02-17 08:40:20|184497.9|184407.9|184497.9|184407.9|184497.9|184407.9|184497.9|184407.9|1
1739781630000|2025-02-17 08:40:30|184494.1|184404.1|184490.4|184400.4|184494.1|184404.1|184490.4|184400.4|2
1739781640000|2025-02-17 08:40:40|184485.6|184395.6|184480|184390|184489.5|184399.5|184480|184390|4
1739781650000|2025-02-17 08:40:50|184477.2|184387.2|184477.2|184387.2|184477.2|184387.2|184477.2|184387.2|1
1739781660000|2025-02-17 08:41:00|184471.9|184381.9|184463.5|184373.5|184486|184396|184452.4|184362.4|13
1739781670000|2025-02-17 08:41:10|184458.7|184368.7|184457.5|184367.5|184467.8|184377.8|184456.5|184366.5|10
1739781680000|2025-02-17 08:41:20|184463.6|184373.6|184470.4|184380.4|184482.4|184392.4|184461.1|184371.1|6
1739781690000|2025-02-17 08:41:30|184476.5|184386.5|184472.3|184382.3|184476.5|184386.5|184472.3|184382.3|2
1739781700000|2025-02-17 08:41:40|184468.2|184378.2|184463.4|184373.4|184468.2|184378.2|184463.4|184373.4|2
1739781710000|2025-02-17 08:41:50|184458.7|184368.7|184461.5|184371.5|184462.4|184372.4|184449.1|184359.1|9
1739781720000|2025-02-17 08:42:00|184454.1|184364.1|184448|184358|184454.1|184364.1|184448|184358|4
1739781730000|2025-02-17 08:42:10|184452.8|184362.8|184452.8|184362.8|184452.8|184362.8|184452.8|184362.8|1
1739781750000|2025-02-17 08:42:30|184457.6|184367.6|184457.2|184367.2|184457.6|184367.6|184455.2|184365.2|3
1739781760000|2025-02-17 08:42:40|184459.6|184369.6|184459.6|184369.6|184459.6|184369.6|184459.6|184369.6|1
1739781770000|2025-02-17 08:42:50|184462.4|184372.4|184453.3|184363.3|184463.5|184373.5|184453.3|184363.3|6
1739781780000|2025-02-17 08:43:00|184445.5|184355.5|184437.7|184347.7|184445.5|184355.5|184437.7|184347.7|4
1739781790000|2025-02-17 08:43:10|184442.6|184352.6|184437.2|184347.2|184442.6|184352.6|184437.2|184347.2|2
1739781800000|2025-02-17 08:43:20|184441.1|184351.1|184437|184347|184442.8|184352.8|184437|184347|3
1739781810000|2025-02-17 08:43:30|184441|184351|184437.7|184347.7|184442.1|184352.1|184437.7|184347.7|3
1739781830000|2025-02-17 08:43:50|184441.8|184351.8|184437.2|184347.2|184441.8|184351.8|184437.2|184347.2|2
1739781840000|2025-02-17 08:44:00|184441.7|184351.7|184439.6|184349.6|184449.8|184359.8|184434.7|184344.7|6
1739781850000|2025-02-17 08:44:10|184447.2|184357.2|184441.1|184351.1|184447.2|184357.2|184441.1|184351.1|2
1739781860000|2025-02-17 08:44:20|184446.5|184356.5|184436.4|184346.4|184446.5|184356.5|184432|184342|5
1739781870000|2025-02-17 08:44:30|184441|184351|184441.1|184351.1|184441.1|184351.1|184436.8|184346.8|5
1739781880000|2025-02-17 08:44:40|184437.2|184347.2|184437.2|184347.2|184437.2|184347.2|184437.2|184347.2|1
1739781900000|2025-02-17 08:45:00|184441.3|184351.3|184435.5|184345.5|184441.3|184351.3|184435.5|184345.5|2
1739781910000|2025-02-17 08:45:10|184431.2|184341.2|184394.2|184304.2|184431.2|184341.2|184394.2|184304.2|11
1739781920000|2025-02-17 08:45:20|184391.6|184301.6|184386.3|184296.3|184395.9|184305.9|184379.4|184289.4|8
1739781930000|2025-02-17 08:45:30|184382|184292|184385.5|184295.5|184394.1|184304.1|184382|184292|4
1739781940000|2025-02-17 08:45:40|184392.3|184302.3|184429|184339|184440.5|184350.5|184392.3|184302.3|12
1739781950000|2025-02-17 08:45:50|184422.5|184332.5|184422.5|184332.5|184422.5|184332.5|184422.5|184332.5|1
1739781960000|2025-02-17 08:46:00|184414|184324|184399.9|184309.9|184414|184324|184395.9|184305.9|7
1739781970000|2025-02-17 08:46:10|184395.4|184305.4|184393.8|184303.8|184397.1|184307.1|184388.2|184298.2|7
1739781980000|2025-02-17 08:46:20|184398.2|184308.2|184386.2|184296.2|184398.2|184308.2|184370.2|184280.2|17
1739781990000|2025-02-17 08:46:30|184390.9|184300.9|184404.3|184314.3|184410.1|184320.1|184390.9|184300.9|11
1739782000000|2025-02-17 08:46:40|184395.6|184305.6|184388.9|184298.9|184395.6|184305.6|184388.9|184298.9|4
1739782010000|2025-02-17 08:46:50|184391|184301|184391|184301|184391|184301|184391|184301|1
1739782020000|2025-02-17 08:47:00|184402|184312|184405.1|184315.1|184405.1|184315.1|184401.1|184311.1|5
1739782030000|2025-02-17 08:47:10|184402.2|184312.2|184422.6|184332.6|184424|184334|184402.2|184312.2|6
1739782040000|2025-02-17 08:47:20|184420.1|184330.1|184418.7|184328.7|184420.1|184330.1|184411.5|184321.5|5
1739782050000|2025-02-17 08:47:30|184420.6|184330.6|184417.5|184327.5|184422.6|184332.6|184410.6|184320.6|7
1739782060000|2025-02-17 08:47:40|184410.6|184320.6|184410.6|184320.6|184410.6|184320.6|184410.6|184320.6|1
1739782070000|2025-02-17 08:47:50|184402.9|184312.9|184389.5|184299.5|184402.9|184312.9|184389.5|184299.5|3
1739782080000|2025-02-17 08:48:00|184378.1|184288.1|184392.4|184302.4|184398.1|184308.1|184378.1|184288.1|4
1739782090000|2025-02-17 08:48:10|184401.1|184311.1|184406.3|184316.3|184412.6|184322.6|184391.6|184301.6|7
1739782100000|2025-02-17 08:48:20|184404.9|184314.9|184400.2|184310.2|184404.9|184314.9|184392.8|184302.8|4
1739782110000|2025-02-17 08:48:30|184405.4|184315.4|184383.9|184293.9|184405.4|184315.4|184376.4|184286.4|13
1739782120000|2025-02-17 08:48:40|184376.3|184286.3|184395.2|184305.2|184397.9|184307.9|184376.3|184286.3|9
1739782130000|2025-02-17 08:48:50|184404|184314|184410.2|184280.2|184410.2|184314|184376.4|184280.2|11
1739782140000|2025-02-17 08:49:00|184412.6|184282.6|184391.3|184261.3|184412.6|184282.6|184391.3|184261.3|13
1739782160000|2025-02-17 08:49:20|184389.1|184259.1|184404.3|184274.3|184406|184276|184382|184252|8
1739782170000|2025-02-17 08:49:30|184406.3|184276.3|184408|184278|184408|184278|184403.6|184273.6|4
1739782180000|2025-02-17 08:49:40|184405.4|184275.4|184458.5|184328.5|184458.5|184328.5|184400.2|184270.2|8
1739782190000|2025-02-17 08:49:50|184460.9|184330.9|184459|184329|184460.9|184330.9|184459|184329|2
1739782200000|2025-02-17 08:50:00|184456.5|184326.5|184467.7|184337.7|184469.9|184339.9|184456.5|184326.5|4
1739782210000|2025-02-17 08:50:10|184465.3|184335.3|184465.3|184335.3|184465.3|184335.3|184465.3|184335.3|1
1739782220000|2025-02-17 08:50:20|184467.4|184337.4|184467.4|184337.4|184467.4|184337.4|184467.4|184337.4|1
1739782230000|2025-02-17 08:50:30|184469.5|184339.5|184463|184333|184471.6|184341.6|184463|184333|5
1739782240000|2025-02-17 08:50:40|184465|184335|184474.8|184344.8|184474.8|184344.8|184465|184335|6
1739782250000|2025-02-17 08:50:50|184472.7|184342.7|184472.7|184342.7|184472.7|184342.7|184472.7|184342.7|1
1739782260000|2025-02-17 08:51:00|184470.1|184340.1|184470.1|184340.1|184470.1|184340.1|184470.1|184340.1|1
1739782280000|2025-02-17 08:51:20|184470|184340|184472.1|184342.1|184472.1|184342.1|184470|184340|2
1739782300000|2025-02-17 08:51:40|184474.4|184344.4|184478.9|184348.9|184479.4|184349.4|184474.4|184344.4|4
1739782320000|2025-02-17 08:52:00|184478.5|184348.5|184478.5|184348.5|184478.5|184348.5|184478.5|184348.5|1
1739782330000|2025-02-17 08:52:10|184477.9|184347.9|184477.9|184347.9|184477.9|184347.9|184477.9|184347.9|1
1739782340000|2025-02-17 08:52:20|184480.6|184350.6|184478|184348|184480.6|184350.6|184474.5|184344.5|4
1739782350000|2025-02-17 08:52:30|184480|184350|184534.7|184404.7|184534.7|184404.7|184480|184350|7
1739782360000|2025-02-17 08:52:40|184536.8|184406.8|184540.4|184410.4|184540.7|184410.7|184535.5|184405.5|8
1739782370000|2025-02-17 08:52:50|184535.8|184405.8|184536.3|184406.3|184536.3|184406.3|184535.8|184405.8|2
1739782380000|2025-02-17 08:53:00|184534.2|184404.2|184537.5|184407.5|184543.1|184413.1|184534.2|184404.2|4
1739782390000|2025-02-17 08:53:10|184543|184413|184535.4|184405.4|184543|184413|184535.4|184405.4|8
1739782400000|2025-02-17 08:53:20|184537.7|184407.7|184532.2|184402.2|184537.7|184407.7|184532.2|184402.2|4
1739782410000|2025-02-17 08:53:30|184533.9|184403.9|184563.8|184433.8|184580.8|184450.8|184531.9|184401.9|5
1739782420000|2025-02-17 08:53:40|184561.8|184431.8|184544|184414|184561.8|184431.8|184540.6|184410.6|9
1739782430000|2025-02-17 08:53:50|184541.7|184411.7|184519.8|184429.8|184541.7|184429.9|184519.8|184409.9|4
1739782440000|2025-02-17 08:54:00|184517|184427|184517.2|184427.2|184519.1|184429.1|184517|184427|3
1739782450000|2025-02-17 08:54:10|184519.3|184429.3|184508.7|184418.7|184519.3|184429.3|184508.7|184418.7|4
1739782460000|2025-02-17 08:54:20|184506.8|184416.8|184517|184427|184517|184427|184506.8|184416.8|7
1739782470000|2025-02-17 08:54:30|184518.9|184428.9|184521.5|184431.5|184521.5|184431.5|184518.9|184428.9|3
1739782480000|2025-02-17 08:54:40|184528.4|184438.4|184523.8|184433.8|184528.4|184438.4|184523.8|184433.8|3
1739782490000|2025-02-17 08:54:50|184531.3|184441.3|184535.5|184445.5|184535.5|184445.5|184531.3|184441.3|2
1739782500000|2025-02-17 08:55:00|184542.1|184452.1|184542.2|184452.2|184542.2|184452.2|184540|184450|3
1739782510000|2025-02-17 08:55:10|184539.9|184449.9|184542.2|184452.2|184542.2|184452.2|184539.9|184449.9|2
1739782520000|2025-02-17 08:55:20|184539.4|184449.4|184543.3|184453.3|184543.3|184453.3|184539.4|184449.4|3
1739782530000|2025-02-17 08:55:30|184545.5|184455.5|184540.5|184450.5|184545.5|184455.5|184540.5|184450.5|3
1739782540000|2025-02-17 08:55:40|184538.1|184448.1|184533.4|184443.4|184538.1|184448.1|184529.3|184439.3|6
1739782550000|2025-02-17 08:55:50|184535.9|184445.9|184538.1|184448.1|184538.1|184448.1|184535.9|184445.9|2
1739782560000|2025-02-17 08:56:00|184529.5|184439.5|184522.9|184432.9|184532.2|184442.2|184522.9|184432.9|7
1739782570000|2025-02-17 08:56:10|184519.2|184429.2|184518.1|184428.1|184519.2|184429.2|184518.1|184428.1|2
1739782590000|2025-02-17 08:56:30|184518.2|184428.2|184523.3|184433.3|184525.7|184435.7|184518.2|184428.2|4
1739782600000|2025-02-17 08:56:40|184529.9|184439.9|184522.5|184432.5|184534.9|184444.9|184522.5|184432.5|5
1739782610000|2025-02-17 08:56:50|184520.3|184430.3|184520.9|184430.9|184520.9|184430.9|184515|184425|4
1739782620000|2025-02-17 08:57:00|184518.7|184428.7|184522|184432|184523.9|184433.9|184518.7|184428.7|5
1739782630000|2025-02-17 08:57:10|184524.4|184434.4|184524.4|184434.4|184524.4|184434.4|184524.4|184434.4|1
1739782640000|2025-02-17 08:57:20|184526.9|184436.9|184524.8|184434.8|184526.9|184436.9|184524.8|184434.8|2
1739782650000|2025-02-17 08:57:30|184520.5|184430.5|184520.1|184430.1|184520.5|184430.5|184516.9|184426.9|4
1739782660000|2025-02-17 08:57:40|184522.2|184432.2|184526.6|184436.6|184526.6|184436.6|184522.2|184432.2|2
1739782670000|2025-02-17 08:57:50|184530|184440|184530.2|184440.2|184530.2|184440.2|184530|184440|2
1739782680000|2025-02-17 08:58:00|184532.2|184442.2|184538.5|184448.5|184539|184449|184532.2|184442.2|7
1739782690000|2025-02-17 08:58:10|184541|184451|184542.2|184452.2|184542.3|184452.3|184539.6|184449.6|4
1739782700000|2025-02-17 08:58:20|184540|184450|184540|184450|184540|184450|184540|184450|1
1739782720000|2025-02-17 08:58:40|184538.2|184448.2|184562.1|184472.1|184562.1|184472.1|184538.2|184448.2|3
1739782730000|2025-02-17 08:58:50|184563.8|184473.8|184549|184459|184563.8|184473.8|184549|184459|16
1739782750000|2025-02-17 08:59:10|184549.5|184459.5|184551.7|184461.7|184551.7|184461.7|184549.5|184459.5|2
1739782760000|2025-02-17 08:59:20|184546.6|184456.6|184544.1|184454.1|184547|184457|184544.1|184454.1|4
1739782770000|2025-02-17 08:59:30|184538.3|184448.3|184530.2|184440.2|184540.3|184450.3|184526|184436|14
1739782780000|2025-02-17 08:59:40|184526|184436|184534.8|184444.8|184540.2|184450.2|184522.6|184432.6|16
1739782790000|2025-02-17 08:59:50|184530.6|184440.6|184538.9|184448.9|184539.2|184449.2|184529.4|184439.4|16
1739782800000|2025-02-17 09:00:00|184534.1|184444.1|184534.8|184444.8|184539.8|184449.8|184530.1|184440.1|5
1739782810000|2025-02-17 09:00:10|184539.7|184449.7|184539.7|184449.7|184539.7|184449.7|184539.7|184449.7|1
1739782820000|2025-02-17 09:00:20|184535.9|184445.9|184549.5|184459.5|184550.2|184460.2|184535.9|184445.9|7
1739782830000|2025-02-17 09:00:30|184545.1|184455.1|184551.1|184461.1|184551.1|184461.1|184543.1|184453.1|5
1739782840000|2025-02-17 09:00:40|184547.8|184457.8|184551.9|184461.9|184553.2|184463.2|184547.6|184457.6|6
1739782850000|2025-02-17 09:00:50|184555.2|184465.2|184578.6|184488.6|184578.6|184488.6|184555.2|184465.2|6
1739782860000|2025-02-17 09:01:00|184580.5|184490.5|184584.4|184494.4|184586.7|184496.7|184567.7|184477.7|7
1739782870000|2025-02-17 09:01:10|184572.4|184482.4|184583|184493|184583|184493|184572.4|184482.4|3
1739782880000|2025-02-17 09:01:20|184573.8|184483.8|184582|184492|184582|184492|184573.8|184483.8|3
1739782890000|2025-02-17 09:01:30|184586.6|184496.6|184586.6|184496.6|184586.6|184496.6|184586.6|184496.6|1
1739782900000|2025-02-17 09:01:40|184577.3|184487.3|184589.4|184499.4|184589.4|184499.4|184577.3|184487.3|3
1739782910000|2025-02-17 09:01:50|184583.7|184493.7|184579.3|184489.3|184583.7|184493.7|184579.3|184489.3|2
1739782920000|2025-02-17 09:02:00|184583.1|184493.1|184583.1|184493.1|184583.1|184493.1|184583.1|184493.1|1
1739782930000|2025-02-17 09:02:10|184545.9|184455.9|184526.1|184436.1|184550.7|184460.7|184526.1|184436.1|6
1739782940000|2025-02-17 09:02:20|184532.3|184442.3|184528.4|184438.4|184532.3|184442.3|184528.4|184438.4|2
1739782950000|2025-02-17 09:02:30|184533.1|184443.1|184528.9|184438.9|184533.1|184443.1|184528.5|184438.5|4
1739782960000|2025-02-17 09:02:40|184532.8|184442.8|184516.7|184426.7|184532.8|184442.8|184516.7|184426.7|4
1739782980000|2025-02-17 09:03:00|184521.2|184431.2|184523.9|184433.9|184523.9|184433.9|184517.2|184427.2|3
1739783010000|2025-02-17 09:03:30|184531.8|184441.8|184548.4|184458.4|184550.3|184460.3|184531.8|184441.8|3
1739783020000|2025-02-17 09:03:40|184552.2|184462.2|184554.5|184464.5|184554.5|184464.5|184552|184462|4
1739783030000|2025-02-17 09:03:50|184558.8|184468.8|184551.7|184461.7|184560.1|184470.1|184551.7|184461.7|5
1739783040000|2025-02-17 09:04:00|184554.4|184464.4|184558.1|184468.1|184560.8|184470.8|184551.7|184461.7|5
1739783050000|2025-02-17 09:04:10|184555.9|184465.9|184559.9|184469.9|184561.6|184471.6|184553.5|184463.5|10
1739783060000|2025-02-17 09:04:20|184556.6|184466.6|184560.3|184470.3|184560.3|184470.3|184549.2|184459.2|8
1739783080000|2025-02-17 09:04:40|184555.3|184465.3|184472.6|184382.6|184568.8|184478.8|184472.6|184382.6|9
1739783090000|2025-02-17 09:04:50|184476|184386|184473.8|184383.8|184480.4|184390.4|184469.2|184379.2|7
1739783100000|2025-02-17 09:05:00|184469.7|184379.7|184463.6|184373.6|184484.1|184394.1|184458.8|184368.8|5
1739783110000|2025-02-17 09:05:10|184457.2|184367.2|184461.6|184371.6|184466.1|184376.1|184453.8|184363.8|7
1739783120000|2025-02-17 09:05:20|184457.9|184367.9|184454.6|184364.6|184461.7|184371.7|184449.8|184359.8|6
1739783130000|2025-02-17 09:05:30|184448.6|184358.6|184450.8|184360.8|184460.2|184370.2|184448.6|184358.6|3
1739783140000|2025-02-17 09:05:40|184455.8|184365.8|184455.2|184365.2|184465.7|184375.7|184450.9|184360.9|9
1739783150000|2025-02-17 09:05:50|184462.9|184372.9|184453|184363|184462.9|184372.9|184453|184363|6
1739783160000|2025-02-17 09:06:00|184458.6|184368.6|184461.4|184371.4|184461.4|184371.4|184454.7|184364.7|3
1739783170000|2025-02-17 09:06:10|184468|184378|184461.9|184371.9|184473.2|184383.2|184461.9|184371.9|4
1739783180000|2025-02-17 09:06:20|184455.9|184365.9|184452.2|184362.2|184455.9|184365.9|184448.5|184358.5|4
1739783190000|2025-02-17 09:06:30|184458.7|184368.7|184465.7|184375.7|184475.6|184385.6|184450.6|184360.6|9
1739783200000|2025-02-17 09:06:40|184455.4|184365.4|184490.3|184400.3|184490.9|184400.9|184455.4|184365.4|7
1739783210000|2025-02-17 09:06:50|184482.8|184392.8|184481.7|184391.7|184491|184401|184481.3|184391.3|7
1739783220000|2025-02-17 09:07:00|184478.6|184388.6|184466.9|184376.9|184478.6|184388.6|184462.2|184372.2|9
1739783230000|2025-02-17 09:07:10|184471.2|184381.2|184471.2|184381.2|184471.2|184381.2|184471.2|184381.2|1
1739783240000|2025-02-17 09:07:20|184466.8|184376.8|184470.8|184380.8|184475.1|184385.1|184466.3|184376.3|4
1739783250000|2025-02-17 09:07:30|184466.3|184376.3|184466.3|184376.3|184466.3|184376.3|184466.3|184376.3|1
1739783260000|2025-02-17 09:07:40|184470.5|184380.5|184464.8|184374.8|184470.5|184380.5|184462.2|184372.2|5
1739783280000|2025-02-17 09:08:00|184463.3|184373.3|184469.4|184379.4|184478.7|184388.7|184463.3|184373.3|6
1739783300000|2025-02-17 09:08:20|184464.9|184374.9|184461.7|184371.7|184466.9|184376.9|184459.7|184369.7|5
1739783330000|2025-02-17 09:08:50|184457.2|184367.2|184459.4|184369.4|184465.7|184375.7|184444.6|184354.6|5
1739783340000|2025-02-17 09:09:00|184475.1|184385.1|184463|184373|184475.1|184385.1|184463|184373|4
1739783350000|2025-02-17 09:09:10|184463.2|184373.2|184471.9|184381.9|184485.7|184395.7|184463.2|184373.2|10
1739783360000|2025-02-17 09:09:20|184464.8|184374.8|184442.4|184352.4|184464.8|184374.8|184441.6|184351.6|8
1739783370000|2025-02-17 09:09:30|184441.4|184351.4|184437.3|184347.3|184442.1|184352.1|184437.3|184347.3|3
1739783380000|2025-02-17 09:09:40|184441.6|184351.6|184441.3|184351.3|184441.6|184351.6|184437.1|184347.1|3
1739783410000|2025-02-17 09:10:10|184448.5|184358.5|184448.5|184358.5|184448.5|184358.5|184448.5|184358.5|1
1739783420000|2025-02-17 09:10:20|184445.1|184355.1|184445.1|184355.1|184445.1|184355.1|184445.1|184355.1|1
1739783430000|2025-02-17 09:10:30|184450.6|184360.6|184450.6|184360.6|184450.6|184360.6|184450.6|184360.6|1
1739783440000|2025-02-17 09:10:40|184446.5|184356.5|184430.9|184340.9|184446.5|184356.5|184425.1|184335.1|12
1739783450000|2025-02-17 09:10:50|184421.6|184331.6|184423|184333|184430.3|184340.3|184421.6|184331.6|10
1739783460000|2025-02-17 09:11:00|184426.7|184336.7|184431.8|184341.8|184431.8|184341.8|184426.7|184336.7|4
1739783470000|2025-02-17 09:11:10|184427.6|184337.6|184428.5|184338.5|184433.8|184343.8|184427.6|184337.6|3
1739783480000|2025-02-17 09:11:20|184434.5|184344.5|184450.7|184360.7|184450.7|184360.7|184430.5|184340.5|8
1739783500000|2025-02-17 09:11:40|184446.7|184356.7|184436.7|184346.7|184446.7|184356.7|184432.6|184342.6|5
1739783510000|2025-02-17 09:11:50|184431.1|184341.1|184434.8|184344.8|184434.8|184344.8|184431.1|184341.1|2
1739783520000|2025-02-17 09:12:00|184438.7|184348.7|184448.9|184358.9|184448.9|184358.9|184434.6|184344.6|5
1739783530000|2025-02-17 09:12:10|184438.9|184348.9|184434.7|184344.7|184438.9|184348.9|184434.7|184344.7|2
1739783560000|2025-02-17 09:12:40|184429.6|184339.6|184424.2|184334.2|184429.6|184339.6|184421|184331|7
1739783570000|2025-02-17 09:12:50|184420.4|184330.4|184427|184337|184436.3|184346.3|184420.4|184330.4|5
1739783580000|2025-02-17 09:13:00|184423.1|184333.1|184350.2|184260.2|184423.5|184333.5|184338.4|184248.4|23
1739783590000|2025-02-17 09:13:10|184354.7|184264.7|184351.4|184261.4|184372.9|184282.9|184334.4|184244.4|17
1739783600000|2025-02-17 09:13:20|184345.3|184255.3|184352.5|184262.5|184357.6|184267.6|184339.3|184249.3|14
1739783610000|2025-02-17 09:13:30|184347.8|184257.8|184367.6|184277.6|184371.1|184281.1|184347.8|184257.8|19
1739783620000|2025-02-17 09:13:40|184362.3|184272.3|184365.1|184275.1|184365.1|184275.1|184351.3|184261.3|8
1739783630000|2025-02-17 09:13:50|184369|184279|184364.9|184274.9|184374.1|184284.1|184356.9|184266.9|16
1739783640000|2025-02-17 09:14:00|184359.4|184269.4|184328.7|184238.7|184366.6|184276.6|184313.8|184223.8|17
1739783650000|2025-02-17 09:14:10|184330.8|184240.8|184333.6|184243.6|184333.6|184243.6|184330.8|184240.8|2
1739783670000|2025-02-17 09:14:30|184343|184253|184347.7|184257.7|184347.7|184257.7|184340.7|184250.7|6
1739783680000|2025-02-17 09:14:40|184357.8|184267.8|184345.3|184255.3|184357.8|184267.8|184345.3|184255.3|5
1739783690000|2025-02-17 09:14:50|184349.1|184259.1|184349.1|184259.1|184349.1|184259.1|184349.1|184259.1|1
1739783700000|2025-02-17 09:15:00|184348.8|184258.8|184354.6|184264.6|184355.7|184265.7|184348.8|184258.8|5
1739783710000|2025-02-17 09:15:10|184351.1|184261.1|184365.6|184275.6|184372.1|184282.1|184351.1|184261.1|9
1739783720000|2025-02-17 09:15:20|184369.8|184279.8|184369.8|184279.8|184369.8|184279.8|184369.8|184279.8|1
1739783740000|2025-02-17 09:15:40|184363|184273|184367.6|184277.6|184367.6|184277.6|184348.6|184258.6|9
1739783750000|2025-02-17 09:15:50|184363.3|184273.3|184367.8|184277.8|184367.8|184277.8|184360.5|184270.5|4
1739783760000|2025-02-17 09:16:00|184374|184284|184363.6|184273.6|184374|184284|184363.6|184273.6|3
1739783770000|2025-02-17 09:16:10|184369.4|184279.4|184369.1|184279.1|184381.2|184291.2|184369.1|184279.1|7
1739783790000|2025-02-17 09:16:30|184368.3|184278.3|184368.3|184278.3|184368.3|184278.3|184368.3|184278.3|1
1739783800000|2025-02-17 09:16:40|184366.2|184276.2|184366.2|184276.2|184366.2|184276.2|184366.2|184276.2|1
1739783810000|2025-02-17 09:16:50|184365.7|184275.7|184363.8|184273.8|184365.7|184275.7|184363.8|184273.8|2
1739783820000|2025-02-17 09:17:00|184361.7|184271.7|184345.2|184255.2|184371.5|184281.5|184340.4|184250.4|12
1739783830000|2025-02-17 09:17:10|184350|184260|184345.4|184255.4|184350|184260|184337.7|184247.7|6
1739783840000|2025-02-17 09:17:20|184340|184250|184337.8|184247.8|184342.3|184252.3|184326.8|184236.8|6
1739783850000|2025-02-17 09:17:30|184347.4|184257.4|184313.3|184223.3|184351.8|184261.8|184313.3|184223.3|10
1739783860000|2025-02-17 09:17:40|184321.1|184231.1|184321.8|184231.8|184324.9|184234.9|184313.9|184223.9|6
1739783870000|2025-02-17 09:17:50|184325.6|184235.6|184325.4|184235.4|184325.6|184235.6|184312.9|184222.9|6
1739783880000|2025-02-17 09:18:00|184320.5|184230.5|184327.1|184237.1|184343.7|184253.7|184314.9|184224.9|8
1739783890000|2025-02-17 09:18:10|184330.9|184240.9|184336.7|184246.7|184336.7|184246.7|184330.9|184240.9|2
1739783900000|2025-02-17 09:18:20|184341.1|184251.1|184342.8|184252.8|184351.8|184261.8|184339.9|184249.9|6
1739783910000|2025-02-17 09:18:30|184339.1|184249.1|184342.9|184252.9|184342.9|184252.9|184339.1|184249.1|2
1739783920000|2025-02-17 09:18:40|184336.7|184246.7|184339.5|184249.5|184340.8|184250.8|184335.7|184245.7|5
1739783930000|2025-02-17 09:18:50|184334|184244|184344.2|184254.2|184344.2|184254.2|184334|184244|3
1739783940000|2025-02-17 09:19:00|184339.7|184249.7|184339.7|184249.7|184339.7|184249.7|184339.7|184249.7|1
1739783950000|2025-02-17 09:19:10|184335.1|184245.1|184334.5|184244.5|184344.2|184254.2|184325.2|184235.2|8
1739783960000|2025-02-17 09:19:20|184338.9|184248.9|184333.2|184243.2|184338.9|184248.9|184326.2|184236.2|11
1739783970000|2025-02-17 09:19:30|184344.8|184254.8|184353.2|184263.2|184353.2|184263.2|184330.7|184240.7|9
1739783980000|2025-02-17 09:19:40|184359.6|184269.6|184351.6|184261.6|184359.6|184269.6|184343.3|184253.3|6
1739783990000|2025-02-17 09:19:50|184345.8|184255.8|184345.8|184255.8|184345.8|184255.8|184345.8|184255.8|1
1739784000000|2025-02-17 09:20:00|184350.2|184260.2|184352.6|184262.6|184352.6|184262.6|184349.5|184259.5|5
1739784010000|2025-02-17 09:20:10|184354|184264|184358.7|184268.7|184358.7|184268.7|184354|184264|2
1739784020000|2025-02-17 09:20:20|184362.9|184272.9|184365.2|184275.2|184367.3|184277.3|184362.9|184272.9|5
1739784030000|2025-02-17 09:20:30|184367.6|184277.6|184375.4|184285.4|184384|184294|184367.6|184277.6|11
1739784040000|2025-02-17 09:20:40|184376.5|184286.5|184379|184289|184379|184289|184376.3|184286.3|3
1739784050000|2025-02-17 09:20:50|184381.5|184291.5|184383.7|184293.7|184383.7|184293.7|184381.5|184291.5|2
1739784060000|2025-02-17 09:21:00|184384.7|184294.7|184386|184296|184386|184296|184375.2|184285.2|5
1739784070000|2025-02-17 09:21:10|184381.7|184291.7|184374.2|184284.2|184381.7|184291.7|184374.2|184284.2|3
1739784080000|2025-02-17 09:21:20|184372.2|184282.2|184368.7|184278.7|184372.2|184282.2|184368.7|184278.7|2
1739784090000|2025-02-17 09:21:30|184368|184278|184368|184278|184368|184278|184368|184278|1
1739784100000|2025-02-17 09:21:40|184369.5|184279.5|184371.8|184281.8|184373.3|184283.3|184369.5|184279.5|4
1739784110000|2025-02-17 09:21:50|184370|184280|184369.2|184279.2|184371.9|184281.9|184366.7|184276.7|6
1739784120000|2025-02-17 09:22:00|184368.1|184278.1|184357.6|184267.6|184368.1|184278.1|184357.6|184267.6|4
1739784130000|2025-02-17 09:22:10|184358.7|184268.7|184357.6|184267.6|184358.7|184268.7|184357.6|184267.6|2
1739784140000|2025-02-17 09:22:20|184357.8|184267.8|184349.7|184259.7|184357.8|184267.8|184349.7|184259.7|8
1739784150000|2025-02-17 09:22:30|184344.7|184254.7|184342.8|184252.8|184344.7|184254.7|184342.7|184252.7|3
1739784160000|2025-02-17 09:22:40|184344.3|184254.3|184342.3|184252.3|184344.3|184254.3|184342.3|184252.3|3
1739784190000|2025-02-17 09:23:10|184343.2|184253.2|184340.2|184250.2|184343.2|184253.2|184340.2|184250.2|4
1739784200000|2025-02-17 09:23:20|184342.6|184252.6|184340.3|184250.3|184342.6|184252.6|184340.3|184250.3|3
1739784210000|2025-02-17 09:23:30|184341.7|184251.7|184346.8|184256.8|184354.2|184264.2|184341.7|184251.7|7
1739784220000|2025-02-17 09:23:40|184352.3|184262.3|184361|184271|184371.5|184281.5|184352.3|184262.3|7
1739784230000|2025-02-17 09:23:50|184370.4|184280.4|184357|184267|184371.1|184281.1|184357|184267|5
1739784240000|2025-02-17 09:24:00|184352.3|184262.3|184357.9|184267.9|184357.9|184267.9|184351.9|184261.9|4
1739784260000|2025-02-17 09:24:20|184353.6|184263.6|184358.1|184268.1|184358.1|184268.1|184353.6|184263.6|2
1739784270000|2025-02-17 09:24:30|184362.4|184272.4|184357.6|184267.6|184363.5|184273.5|184357.6|184267.6|5
1739784280000|2025-02-17 09:24:40|184361.8|184271.8|184367.2|184277.2|184367.3|184277.3|184361.8|184271.8|3
1739784290000|2025-02-17 09:24:50|184372.5|184282.5|184350|184260|184372.5|184282.5|184350|184260|11
1739784300000|2025-02-17 09:25:00|184348.7|184258.7|184351.8|184261.8|184351.8|184261.8|184348.7|184258.7|2
1739784310000|2025-02-17 09:25:10|184352|184262|184359.5|184269.5|184359.5|184269.5|184348.7|184258.7|6
1739784320000|2025-02-17 09:25:20|184356.1|184266.1|184366.4|184276.4|184369.9|184279.9|184356.1|184266.1|8
1739784340000|2025-02-17 09:25:40|184366.6|184276.6|184357.6|184267.6|184366.6|184276.6|184357.6|184267.6|3
1739784350000|2025-02-17 09:25:50|184352.3|184262.3|184352|184262|184352.3|184262.3|184345.4|184255.4|3
1739784360000|2025-02-17 09:26:00|184361.2|184271.2|184350.9|184260.9|184367.8|184277.8|184350.9|184260.9|6
1739784370000|2025-02-17 09:26:10|184354.5|184264.5|184370.4|184280.4|184371.8|184281.8|184354.5|184264.5|7
1739784380000|2025-02-17 09:26:20|184376.6|184286.6|184369.7|184279.7|184376.6|184286.6|184369.7|184279.7|2
1739784390000|2025-02-17 09:26:30|184376.5|184286.5|184356.1|184266.1|184376.5|184286.5|184356.1|184266.1|6
1739784400000|2025-02-17 09:26:40|184349.4|184259.4|184356.3|184266.3|184356.3|184266.3|184349.3|184259.3|3
1739784410000|2025-02-17 09:26:50|184360|184270|184365|184275|184365|184275|184356.9|184266.9|4
1739784420000|2025-02-17 09:27:00|184358.3|184268.3|184365|184275|184365|184275|184358.3|184268.3|2
1739784430000|2025-02-17 09:27:10|184357.1|184267.1|184357.1|184267.1|184357.1|184267.1|184357.1|184267.1|1
1739784440000|2025-02-17 09:27:20|184350|184260|184355.8|184265.8|184355.8|184265.8|184349.7|184259.7|3
1739784450000|2025-02-17 09:27:30|184345.8|184255.8|184352.3|184262.3|184352.3|184262.3|184345.8|184255.8|2
1739784480000|2025-02-17 09:28:00|184350.2|184260.2|184345.3|184255.3|184350.2|184260.2|184345.3|184255.3|2
1739784490000|2025-02-17 09:28:10|184352.8|184262.8|184349.6|184259.6|184352.8|184262.8|184349.6|184259.6|2
1739784500000|2025-02-17 09:28:20|184362|184272|184368.4|184278.4|184368.4|184278.4|184362|184272|2
1739784520000|2025-02-17 09:28:40|184360.6|184270.6|184360.6|184270.6|184360.6|184270.6|184360.6|184270.6|1
1739784530000|2025-02-17 09:28:50|184366.5|184276.5|184370.3|184280.3|184377|184287|184366.5|184276.5|3
1739784540000|2025-02-17 09:29:00|184376.8|184286.8|184370.7|184280.7|184376.8|184286.8|184370.7|184280.7|2
1739784550000|2025-02-17 09:29:10|184376.9|184286.9|184393|184303|184400.5|184310.5|184376.9|184286.9|9
1739784560000|2025-02-17 09:29:20|184389.5|184299.5|184385.9|184295.9|184389.5|184299.5|184385.9|184295.9|2
1739784570000|2025-02-17 09:29:30|184392.7|184302.7|184389.9|184299.9|184395.8|184305.8|184389.9|184299.9|4
1739784590000|2025-02-17 09:29:50|184386.7|184296.7|184380.4|184290.4|184388.2|184298.2|184369.6|184279.6|7
1739784600000|2025-02-17 09:30:00|184375.4|184285.4|184383|184293|184383|184293|184370.1|184280.1|10
1739784610000|2025-02-17 09:30:10|184386.2|184296.2|184386.2|184296.2|184386.2|184296.2|184386.2|184296.2|1
1739784630000|2025-02-17 09:30:30|184384.4|184294.4|184364.9|184274.9|184385.3|184295.3|184364.9|184274.9|9
1739784640000|2025-02-17 09:30:40|184364.7|184274.7|184369.9|184279.9|184369.9|184279.9|184364.7|184274.7|2
1739784650000|2025-02-17 09:30:50|184377.5|184287.5|184373.9|184283.9|184382.6|184292.6|184362|184272|6
1739784660000|2025-02-17 09:31:00|184369.2|184279.2|184354.7|184264.7|184369.2|184279.2|184344.9|184254.9|14
1739784670000|2025-02-17 09:31:10|184358.7|184268.7|184354.4|184264.4|184358.7|184268.7|184354.4|184264.4|2
1739784690000|2025-02-17 09:31:30|184360.9|184270.9|184360.9|184270.9|184360.9|184270.9|184360.9|184270.9|1
1739784700000|2025-02-17 09:31:40|184366.9|184276.9|184375.7|184285.7|184375.7|184285.7|184366.9|184276.9|4
1739784710000|2025-02-17 09:31:50|184380.1|184290.1|184420.9|184330.9|184420.9|184330.9|184379.7|184289.7|13
1739784720000|2025-02-17 09:32:00|184401.3|184311.3|184416.9|184326.9|184416.9|184326.9|184401.3|184311.3|5
1739784730000|2025-02-17 09:32:10|184411.6|184321.6|184414.6|184324.6|184420.8|184330.8|184411.6|184321.6|4
1739784740000|2025-02-17 09:32:20|184410.5|184320.5|184411.9|184321.9|184417.9|184327.9|184404.7|184314.7|8
1739784750000|2025-02-17 09:32:30|184415.9|184325.9|184419.2|184329.2|184420.5|184330.5|184414.1|184324.1|9
1739784760000|2025-02-17 09:32:40|184441.9|184351.9|184444.5|184354.5|184448.9|184358.9|184439.5|184349.5|7
1739784770000|2025-02-17 09:32:50|184436.3|184346.3|184430|184340|184436.3|184346.3|184422.7|184332.7|10
1739784780000|2025-02-17 09:33:00|184433.7|184343.7|184436.9|184346.9|184438.6|184348.6|184432.2|184342.2|4
1739784790000|2025-02-17 09:33:10|184432.2|184342.2|184431.6|184341.6|184436.1|184346.1|184431.6|184341.6|3
1739784800000|2025-02-17 09:33:20|184435.7|184345.7|184446.9|184356.9|184455.8|184365.8|184435|184345|10
1739784810000|2025-02-17 09:33:30|184441.9|184351.9|184456|184366|184460.5|184370.5|184441.9|184351.9|10
1739784820000|2025-02-17 09:33:40|184462.7|184372.7|184457.5|184367.5|184466.4|184376.4|184454|184364|10
1739784830000|2025-02-17 09:33:50|184452.9|184362.9|184457|184367|184457|184367|184452.2|184362.2|4
1739784840000|2025-02-17 09:34:00|184451.4|184361.4|184456|184366|184457.2|184367.2|184448.1|184358.1|8
1739784850000|2025-02-17 09:34:10|184459.7|184369.7|184459.7|184369.7|184459.7|184369.7|184459.7|184369.7|1
1739784860000|2025-02-17 09:34:20|184461.9|184371.9|184461.9|184371.9|184461.9|184371.9|184461.9|184371.9|1
1739784870000|2025-02-17 09:34:30|184459.9|184369.9|184462.7|184372.7|184465|184375|184459.9|184369.9|4
1739784880000|2025-02-17 09:34:40|184465.1|184375.1|184470.7|184380.7|184470.7|184380.7|184465.1|184375.1|3
1739784890000|2025-02-17 09:34:50|184468.9|184378.9|184471.5|184381.5|184471.5|184381.5|184468.9|184378.9|2
1739784900000|2025-02-17 09:35:00|184482.1|184392.1|184509.4|184419.4|184509.4|184419.4|184473.9|184383.9|10
1739784910000|2025-02-17 09:35:10|184511.8|184421.8|184514.7|184424.7|184515.9|184425.9|184509.1|184419.1|9
1739784920000|2025-02-17 09:35:20|184517.2|184427.2|184514.1|184424.1|184517.6|184427.6|184514.1|184424.1|9
1739784930000|2025-02-17 09:35:30|184516.6|184426.6|184509.8|184419.8|184516.6|184426.6|184509.8|184419.8|4
1739784940000|2025-02-17 09:35:40|184511.9|184421.9|184511.9|184421.9|184511.9|184421.9|184511.9|184421.9|1
1739784950000|2025-02-17 09:35:50|184514.1|184424.1|184553.5|184463.5|184566.4|184476.4|184514.1|184424.1|8
1739784960000|2025-02-17 09:36:00|184550.9|184460.9|184565.3|184475.3|184565.6|184475.6|184550.9|184460.9|9
1739784970000|2025-02-17 09:36:10|184565.9|184475.9|184565.9|184475.9|184565.9|184475.9|184565.9|184475.9|1
1739784980000|2025-02-17 09:36:20|184556.1|184466.1|184553.5|184463.5|184556.1|184466.1|184553.5|184463.5|2
1739784990000|2025-02-17 09:36:30|184549.1|184459.1|184549.1|184459.1|184549.1|184459.1|184549.1|184459.1|1
1739785010000|2025-02-17 09:36:50|184551.1|184461.1|184551.1|184461.1|184551.1|184461.1|184551.1|184461.1|1
1739785020000|2025-02-17 09:37:00|184549.1|184459.1|184527.5|184437.5|184549.1|184459.1|184527.5|184437.5|6
1739785030000|2025-02-17 09:37:10|184529.6|184439.6|184523.1|184433.1|184529.6|184439.6|184520.4|184430.4|5
1739785040000|2025-02-17 09:37:20|184503.6|184413.6|184496.3|184406.3|184503.6|184413.6|184491.4|184401.4|5
1739785050000|2025-02-17 09:37:30|184499.4|184409.4|184503.6|184413.6|184503.6|184413.6|184499.4|184409.4|3
1739785060000|2025-02-17 09:37:40|184505.9|184415.9|184514.3|184424.3|184514.3|184424.3|184505.9|184415.9|5
1739785070000|2025-02-17 09:37:50|184514.2|184424.2|184523.6|184433.6|184523.6|184433.6|184514.2|184424.2|4
1739785080000|2025-02-17 09:38:00|184525.7|184435.7|184526.8|184436.8|184535.2|184445.2|184525.7|184435.7|13
1739785090000|2025-02-17 09:38:10|184530.1|184440.1|184552.8|184462.8|184552.8|184462.8|184530.1|184440.1|4
1739785100000|2025-02-17 09:38:20|184555|184465|184555|184465|184555|184465|184555|184465|1
1739785110000|2025-02-17 09:38:30|184553|184463|184553|184463|184553|184463|184553|184463|1
1739785120000|2025-02-17 09:38:40|184555.1|184465.1|184551.3|184461.3|184555.1|184465.1|184551.3|184461.3|3
1739785130000|2025-02-17 09:38:50|184549.3|184459.3|184549.3|184459.3|184549.3|184459.3|184549.3|184459.3|1
1739785140000|2025-02-17 09:39:00|184554.4|184464.4|184564.1|184474.1|184564.1|184474.1|184554.4|184464.4|4
1739785150000|2025-02-17 09:39:10|184561.1|184471.1|184561.1|184471.1|184561.1|184471.1|184561.1|184471.1|1
1739785160000|2025-02-17 09:39:20|184563.8|184473.8|184563.8|184473.8|184563.8|184473.8|184563.8|184473.8|1
1739785170000|2025-02-17 09:39:30|184566.3|184476.3|184556|184466|184566.3|184476.3|184552.4|184462.4|4
1739785180000|2025-02-17 09:39:40|184560.3|184470.3|184560.3|184470.3|184560.3|184470.3|184560.3|184470.3|1
1739785190000|2025-02-17 09:39:50|184563.9|184473.9|184563|184473|184563.9|184473.9|184560.3|184470.3|3
1739785200000|2025-02-17 09:40:00|184567.1|184477.1|184567.1|184477.1|184567.1|184477.1|184567.1|184477.1|1
1739785220000|2025-02-17 09:40:20|184566.6|184476.6|184563.8|184473.8|184566.6|184476.6|184561|184471|4
1739785230000|2025-02-17 09:40:30|184566.3|184476.3|184566.3|184476.3|184566.3|184476.3|184566.3|184476.3|1
1739785240000|2025-02-17 09:40:40|184568.5|184478.5|184567.4|184477.4|184572.6|184482.6|184565.4|184475.4|8
1739785250000|2025-02-17 09:40:50|184563.5|184473.5|184559.3|184469.3|184563.5|184473.5|184559.3|184469.3|2
1739785260000|2025-02-17 09:41:00|184561.4|184471.4|184557.9|184467.9|184568.7|184478.7|184557.5|184467.5|7
1739785270000|2025-02-17 09:41:10|184555.9|184465.9|184555.9|184465.9|184555.9|184465.9|184555.9|184465.9|1
1739785280000|2025-02-17 09:41:20|184558.7|184468.7|184565.2|184475.2|184565.2|184475.2|184556.3|184466.3|5
1739785300000|2025-02-17 09:41:40|184565.8|184475.8|184569.4|184479.4|184569.4|184479.4|184565.8|184475.8|2
1739785320000|2025-02-17 09:42:00|184571|184481|184569|184479|184571|184481|184569|184479|2
1739785330000|2025-02-17 09:42:10|184571|184481|184570|184480|184571|184481|184570|184480|2
1739785350000|2025-02-17 09:42:30|184572.3|184482.3|184570.6|184480.6|184572.3|184482.3|184564.6|184474.6|5
1739785360000|2025-02-17 09:42:40|184568|184478|184559.7|184469.7|184568|184478|184548.7|184458.7|8
1739785370000|2025-02-17 09:42:50|184565.9|184475.9|184554.8|184464.8|184565.9|184475.9|184549.8|184459.8|9
1739785380000|2025-02-17 09:43:00|184545.9|184455.9|184542.9|184452.9|184545.9|184455.9|184540.1|184450.1|4
1739785390000|2025-02-17 09:43:10|184550.5|184460.5|184546.1|184456.1|184550.5|184460.5|184546.1|184456.1|2
1739785400000|2025-02-17 09:43:20|184551.9|184461.9|184544.9|184454.9|184551.9|184461.9|184544.3|184454.3|4
1739785410000|2025-02-17 09:43:30|184540|184450|184540.8|184450.8|184544.8|184454.8|184540|184450|3
1739785420000|2025-02-17 09:43:40|184538.5|184448.5|184543.7|184453.7|184543.7|184453.7|184536.1|184446.1|4
1739785430000|2025-02-17 09:43:50|184539.3|184449.3|184531.3|184441.3|184539.3|184449.3|184531.3|184441.3|3
1739785440000|2025-02-17 09:44:00|184525.6|184435.6|184520.4|184430.4|184525.6|184435.6|184516.3|184426.3|3
1739785480000|2025-02-17 09:44:40|184518|184428|184519.3|184429.3|184523.8|184433.8|184518|184428|3
1739785490000|2025-02-17 09:44:50|184524.8|184434.8|184538.8|184448.8|184544.4|184454.4|184524.8|184434.8|4
1739785500000|2025-02-17 09:45:00|184544.2|184454.2|184551.2|184461.2|184551.2|184461.2|184540.1|184450.1|4
1739785510000|2025-02-17 09:45:10|184555.2|184465.2|184548.9|184458.9|184573.1|184483.1|184548.9|184458.9|3
1739785520000|2025-02-17 09:45:20|184554.7|184464.7|184553.5|184463.5|184563.8|184473.8|184548.2|184458.2|8
1739785530000|2025-02-17 09:45:30|184547.6|184457.6|184546.4|184456.4|184547.6|184457.6|184542.3|184452.3|3
1739785540000|2025-02-17 09:45:40|184542.2|184452.2|184565.4|184475.4|184570.9|184480.9|184542.2|184452.2|5
1739785550000|2025-02-17 09:45:50|184560.3|184470.3|184566.9|184476.9|184566.9|184476.9|184555.9|184465.9|4
1739785560000|2025-02-17 09:46:00|184560.7|184470.7|184561.9|184471.9|184561.9|184471.9|184552.6|184462.6|5
1739785570000|2025-02-17 09:46:10|184566.7|184476.7|184562.7|184472.7|184566.7|184476.7|184562.7|184472.7|2
1739785580000|2025-02-17 09:46:20|184558.9|184468.9|184521.1|184431.1|184565.5|184475.5|184519.6|184429.6|12
1739785590000|2025-02-17 09:46:30|184525.8|184435.8|184515.5|184425.5|184526|184436|184515.5|184425.5|7
1739785620000|2025-02-17 09:47:00|184466.3|184376.3|184437.9|184347.9|184466.3|184376.3|184437.9|184347.9|6
1739785630000|2025-02-17 09:47:10|184442|184352|184441.1|184351.1|184464.2|184374.2|184436.4|184346.4|19
1739785640000|2025-02-17 09:47:20|184441.2|184351.2|184451.1|184361.1|184467.1|184377.1|184441.2|184351.2|22
1739785650000|2025-02-17 09:47:30|184455.4|184365.4|184462.2|184372.2|184462.3|184372.3|184452.9|184362.9|8
1739785660000|2025-02-17 09:47:40|184466.6|184376.6|184448.5|184358.5|184471.8|184381.8|184448.5|184358.5|17
1739785670000|2025-02-17 09:47:50|184454.1|184364.1|184458.3|184368.3|184463.9|184373.9|184448.9|184358.9|9
1739785680000|2025-02-17 09:48:00|184454.1|184364.1|184455|184365|184459.8|184369.8|184454.1|184364.1|5
1739785690000|2025-02-17 09:48:10|184460.9|184370.9|184469.4|184379.4|184478.3|184388.3|184456.9|184366.9|19
1739785700000|2025-02-17 09:48:20|184473.3|184383.3|184475.5|184385.5|184479.3|184389.3|184466.6|184376.6|4
1739785710000|2025-02-17 09:48:30|184469.3|184379.3|184469.5|184379.5|184469.5|184379.5|184464.6|184374.6|3
1739785720000|2025-02-17 09:48:40|184464.6|184374.6|184441.3|184351.3|184464.6|184374.6|184428.4|184338.4|15
1739785730000|2025-02-17 09:48:50|184435.6|184345.6|184457.9|184367.9|184457.9|184367.9|184431.3|184341.3|13
1739785740000|2025-02-17 09:49:00|184466.4|184376.4|184468.3|184378.3|184468.3|184378.3|184461.5|184371.5|7
1739785750000|2025-02-17 09:49:10|184463|184373|184447|184357|184463|184373|184440.8|184350.8|12
1739785760000|2025-02-17 09:49:20|184446.7|184356.7|184443.6|184353.6|184449.9|184359.9|184441.5|184351.5|8
1739785770000|2025-02-17 09:49:30|184448.7|184358.7|184448.7|184358.7|184448.7|184358.7|184448.7|184358.7|1
1739785780000|2025-02-17 09:49:40|184465.8|184375.8|184454.3|184364.3|184465.8|184375.8|184447.3|184357.3|6
1739785790000|2025-02-17 09:49:50|184455.2|184365.2|184446.1|184356.1|184455.2|184365.2|184442.1|184352.1|10
1739785800000|2025-02-17 09:50:00|184440.3|184350.3|184447.5|184357.5|184451.8|184361.8|184440.3|184350.3|6
1739785810000|2025-02-17 09:50:10|184442.6|184352.6|184454.7|184364.7|184456.8|184366.8|184442.6|184352.6|9
1739785830000|2025-02-17 09:50:30|184449.3|184359.3|184445.4|184355.4|184460.5|184370.5|184445.4|184355.4|9
1739785840000|2025-02-17 09:50:40|184454|184364|184460.6|184370.6|184465.5|184375.5|184446|184356|6
1739785850000|2025-02-17 09:50:50|184464.5|184374.5|184463.9|184373.9|184470.3|184380.3|184459.8|184369.8|7
1739785860000|2025-02-17 09:51:00|184467.9|184377.9|184517.4|184427.4|184525|184435|184467.9|184377.9|6
1739785870000|2025-02-17 09:51:10|184522.1|184432.1|184550.9|184460.9|184558.7|184468.7|184522.1|184432.1|14
1739785880000|2025-02-17 09:51:20|184554.9|184464.9|184597.3|184507.3|184607.5|184517.5|184551.5|184461.5|21
1739785890000|2025-02-17 09:51:30|184602|184512|184582|184492|184602|184512|184571.5|184481.5|28
1739785900000|2025-02-17 09:51:40|184587|184497|184568.7|184478.7|184587|184497|184561.1|184471.1|9
1739785910000|2025-02-17 09:51:50|184561.3|184471.3|184568.2|184478.2|184578.7|184488.7|184561.3|184471.3|8
1739785920000|2025-02-17 09:52:00|184572.2|184482.2|184575.3|184485.3|184593.9|184503.9|184570.8|184480.8|12
1739785930000|2025-02-17 09:52:10|184580.7|184490.7|184581.2|184491.2|184585|184495|184573.1|184483.1|15
1739785940000|2025-02-17 09:52:20|184577.3|184487.3|184569.8|184479.8|184577.3|184487.3|184569.8|184479.8|3
1739785950000|2025-02-17 09:52:30|184575.8|184485.8|184573.1|184483.1|184575.8|184485.8|184571.4|184481.4|3
1739785960000|2025-02-17 09:52:40|184568.4|184478.4|184580.2|184490.2|184584|184494|184568.4|184478.4|8
1739785970000|2025-02-17 09:52:50|184584.1|184494.1|184588.9|184498.9|184593.5|184503.5|184577.4|184487.4|6
1739785980000|2025-02-17 09:53:00|184592.7|184502.7|184632.7|184542.7|184637|184547|184592.7|184502.7|7
1739785990000|2025-02-17 09:53:10|184643.3|184553.3|184636.7|184546.7|184643.3|184553.3|184636.7|184546.7|2
1739786000000|2025-02-17 09:53:20|184646.9|184556.9|184686.9|184556.9|184686.9|184560.2|184645.7|184555.7|4
1739786010000|2025-02-17 09:53:30|184673.6|184543.6|184673.6|184543.6|184673.6|184543.6|184673.6|184543.6|1
1739786020000|2025-02-17 09:53:40|184678.8|184548.8|184674.3|184544.3|184678.8|184548.8|184674.3|184544.3|3
1739786030000|2025-02-17 09:53:50|184676.2|184546.2|184649.6|184519.6|184678.3|184548.3|184649.6|184519.6|8
1739786040000|2025-02-17 09:54:00|184645.2|184515.2|184630.8|184540.8|184654.9|184540.8|184630.8|184515.2|4
1739786050000|2025-02-17 09:54:10|184626.1|184536.1|184613.2|184523.2|184626.1|184536.1|184613.2|184523.2|6
1739786060000|2025-02-17 09:54:20|184608.6|184518.6|184603.6|184513.6|184612.3|184522.3|184603.6|184513.6|4
1739786070000|2025-02-17 09:54:30|184592.9|184502.9|184596.8|184506.8|184596.8|184506.8|184580.7|184490.7|10
1739786080000|2025-02-17 09:54:40|184593|184503|184597.1|184507.1|184597.1|184507.1|184593|184503|2
1739786090000|2025-02-17 09:54:50|184593.2|184503.2|184594.3|184504.3|184598.9|184508.9|184593.2|184503.2|3
1739786100000|2025-02-17 09:55:00|184599.6|184509.6|184601.7|184511.7|184606.1|184516.1|184597.7|184507.7|5
1739786110000|2025-02-17 09:55:10|184605.6|184515.6|184605.6|184515.6|184605.6|184515.6|184605.6|184515.6|1
1739786120000|2025-02-17 09:55:20|184601.4|184511.4|184605.5|184515.5|184605.5|184515.5|184597.6|184507.6|6
1739786130000|2025-02-17 09:55:30|184608.6|184518.6|184608.6|184518.6|184608.6|184518.6|184608.6|184518.6|1
1739786150000|2025-02-17 09:55:50|184612.9|184522.9|184612.8|184522.8|184616.7|184526.7|184612.8|184522.8|3
1739786160000|2025-02-17 09:56:00|184618|184528|184619.4|184529.4|184627.3|184537.3|184613.7|184523.7|6
1739786170000|2025-02-17 09:56:10|184615.3|184525.3|184623.2|184533.2|184627.7|184537.7|184615.3|184525.3|6
1739786180000|2025-02-17 09:56:20|184618.7|184528.7|184614.2|184524.2|184618.7|184528.7|184614.2|184524.2|4
1739786190000|2025-02-17 09:56:30|184608.5|184518.5|184608.5|184518.5|184608.5|184518.5|184608.5|184518.5|1
1739786200000|2025-02-17 09:56:40|184612.3|184522.3|184614.2|184524.2|184623.3|184533.3|184612.3|184522.3|6
1739786210000|2025-02-17 09:56:50|184607.1|184517.1|184599.7|184509.7|184608.4|184518.4|184595.2|184505.2|6
1739786220000|2025-02-17 09:57:00|184595.2|184505.2|184595.2|184505.2|184595.2|184505.2|184595.2|184505.2|1
1739786230000|2025-02-17 09:57:10|184600.7|184510.7|184603.4|184513.4|184603.4|184513.4|184576.7|184486.7|9
1739786240000|2025-02-17 09:57:20|184599|184509|184598.2|184508.2|184603.1|184513.1|184598.2|184508.2|4
1739786250000|2025-02-17 09:57:30|184602|184512|184597.5|184507.5|184602|184512|184588.4|184498.4|8
1739786260000|2025-02-17 09:57:40|184592.2|184502.2|184592.2|184502.2|184592.2|184502.2|184592.2|184502.2|1
1739786270000|2025-02-17 09:57:50|184596.6|184506.6|184597.4|184507.4|184597.4|184507.4|184592|184502|3
1739786280000|2025-02-17 09:58:00|184593.4|184503.4|184614|184524|184614|184524|184593.4|184503.4|14
1739786290000|2025-02-17 09:58:10|184607.6|184517.6|184610.5|184520.5|184619.1|184529.1|184602.5|184512.5|11
1739786300000|2025-02-17 09:58:20|184606.4|184516.4|184596.1|184506.1|184606.4|184516.4|184595.2|184505.2|4
1739786310000|2025-02-17 09:58:30|184600.2|184510.2|184600.3|184510.3|184603.1|184513.1|184597.9|184507.9|5
1739786320000|2025-02-17 09:58:40|184595.6|184505.6|184607.1|184517.1|184607.1|184517.1|184588.8|184498.8|10
1739786330000|2025-02-17 09:58:50|184603.7|184513.7|184595.7|184505.7|184608.6|184518.6|184590.6|184500.6|15
1739786340000|2025-02-17 09:59:00|184589.5|184499.5|184573.4|184483.4|184589.5|184499.5|184565.7|184475.7|12
1739786350000|2025-02-17 09:59:10|184565.2|184475.2|184571.2|184481.2|184575|184485|184565.2|184475.2|4
1739786360000|2025-02-17 09:59:20|184566.1|184476.1|184562.4|184472.4|184569.8|184479.8|184562.4|184472.4|6
1739786370000|2025-02-17 09:59:30|184564.6|184474.6|184565.3|184475.3|184570.8|184480.8|184564.6|184474.6|3
1739786380000|2025-02-17 09:59:40|184561.4|184471.4|184568.1|184478.1|184568.1|184478.1|184561.4|184471.4|2
1739786390000|2025-02-17 09:59:50|184572.7|184482.7|184568.3|184478.3|184572.7|184482.7|184568.3|184478.3|2
1739786400000|2025-02-17 10:00:00|184573.2|184483.2|184579.6|184489.6|184583.9|184493.9|184573.2|184483.2|6
1739786410000|2025-02-17 10:00:10|184583.8|184493.8|184600.7|184510.7|184603.8|184513.8|184583.8|184493.8|7
1739786420000|2025-02-17 10:00:20|184604.7|184514.7|184601.4|184511.4|184604.7|184514.7|184597.5|184507.5|6
1739786430000|2025-02-17 10:00:30|184596.4|184506.4|184609.8|184519.8|184617|184527|184596.1|184506.1|10
1739786440000|2025-02-17 10:00:40|184614.2|184524.2|184603.4|184513.4|184614.2|184524.2|184599.2|184509.2|8
1739786450000|2025-02-17 10:00:50|184608.3|184518.3|184602.8|184512.8|184608.3|184518.3|184598|184508|7
1739786460000|2025-02-17 10:01:00|184597.9|184507.9|184594.6|184504.6|184597.9|184507.9|184590.4|184500.4|6
1739786470000|2025-02-17 10:01:10|184601|184511|184598.3|184508.3|184601|184511|184594.2|184504.2|4
1739786480000|2025-02-17 10:01:20|184602.1|184512.1|184601.5|184511.5|184602.1|184512.1|184593.5|184503.5|7
1739786490000|2025-02-17 10:01:30|184605.6|184515.6|184605.1|184515.1|184613.8|184523.8|184603.8|184513.8|8
1739786500000|2025-02-17 10:01:40|184609.1|184519.1|184611.5|184521.5|184615.5|184525.5|184599.9|184509.9|9
1739786510000|2025-02-17 10:01:50|184616|184526|184611|184521|184616|184526|184606.4|184516.4|6
1739786520000|2025-02-17 10:02:00|184606|184516|184610.1|184520.1|184610.1|184520.1|184606|184516|2
1739786530000|2025-02-17 10:02:10|184613.8|184523.8|184628.6|184538.6|184636.9|184546.9|184607.7|184517.7|10
1739786540000|2025-02-17 10:02:20|184627.1|184537.1|184628.8|184538.8|184628.8|184538.8|184625|184535|3
1739786550000|2025-02-17 10:02:30|184624.5|184534.5|184628.6|184538.6|184628.6|184538.6|184624.5|184534.5|2
1739786570000|2025-02-17 10:02:50|184621.9|184531.9|184607.9|184517.9|184630|184540|184607.9|184517.9|12
1739786580000|2025-02-17 10:03:00|184603.2|184513.2|184604.6|184514.6|184604.6|184514.6|184599.3|184509.3|5
1739786590000|2025-02-17 10:03:10|184605.2|184515.2|184605.9|184515.9|184613.5|184523.5|184605.2|184515.2|3
1739786600000|2025-02-17 10:03:20|184617.3|184527.3|184613.1|184523.1|184617.3|184527.3|184613.1|184523.1|4
1739786610000|2025-02-17 10:03:30|184616.3|184526.3|184626.8|184536.8|184635.8|184545.8|184616.3|184526.3|11
1739786620000|2025-02-17 10:03:40|184625.8|184535.8|184631|184541|184642.9|184552.9|184620.4|184530.4|22
1739786630000|2025-02-17 10:03:50|184634.1|184544.1|184619.5|184529.5|184634.1|184544.1|184617.8|184527.8|14
1739786640000|2025-02-17 10:04:00|184616.2|184526.2|184620.8|184530.8|184620.8|184530.8|184613|184523|6
1739786650000|2025-02-17 10:04:10|184617.6|184527.6|184614.2|184524.2|184622.7|184532.7|184613.4|184523.4|6
1739786660000|2025-02-17 10:04:20|184620.2|184530.2|184616.6|184526.6|184625.2|184535.2|184611.3|184521.3|9
1739786670000|2025-02-17 10:04:30|184620.3|184530.3|184615.3|184525.3|184620.3|184530.3|184615.3|184525.3|2
1739786680000|2025-02-17 10:04:40|184611.1|184521.1|184624.5|184534.5|184633.4|184543.4|184611.1|184521.1|10
1739786690000|2025-02-17 10:04:50|184620.4|184530.4|184620.4|184530.4|184620.4|184530.4|184616.7|184526.7|3
1739786700000|2025-02-17 10:05:00|184618.3|184528.3|184612.5|184522.5|184625.9|184535.9|184612.5|184522.5|5
1739786710000|2025-02-17 10:05:10|184622|184532|184611.4|184521.4|184622.7|184532.7|184610.3|184520.3|6
1739786720000|2025-02-17 10:05:20|184614.7|184524.7|184612.6|184522.6|184616.5|184526.5|184605|184515|7
1739786730000|2025-02-17 10:05:30|184609.6|184519.6|184610.3|184520.3|184615.8|184525.8|184605.4|184515.4|9
1739786740000|2025-02-17 10:05:40|184606.1|184516.1|184602.7|184512.7|184606.1|184516.1|184598.4|184508.4|6
1739786750000|2025-02-17 10:05:50|184607.6|184517.6|184609.7|184519.7|184614.1|184524.1|184604.8|184514.8|9
1739786760000|2025-02-17 10:06:00|184614|184524|184611.9|184521.9|184618.4|184528.4|184609.9|184519.9|4
1739786770000|2025-02-17 10:06:10|184616.1|184526.1|184611.9|184521.9|184620.7|184530.7|184611.9|184521.9|3
1739786790000|2025-02-17 10:06:30|184618.7|184528.7|184620.6|184530.6|184620.6|184530.6|184609.1|184519.1|5
1739786800000|2025-02-17 10:06:40|184607.5|184517.5|184631.8|184541.8|184636.6|184546.6|184607.5|184517.5|11
1739786810000|2025-02-17 10:06:50|184625.1|184535.1|184626.5|184536.5|184633.6|184543.6|184623.1|184533.1|4
1739786820000|2025-02-17 10:07:00|184629.9|184539.9|184631.6|184541.6|184631.6|184541.6|184622.7|184532.7|5
1739786830000|2025-02-17 10:07:10|184627.3|184537.3|184629.4|184539.4|184636.6|184546.6|184624.5|184534.5|9
1739786840000|2025-02-17 10:07:20|184633.5|184543.5|184628|184538|184633.5|184543.5|184628|184538|2
1739786850000|2025-02-17 10:07:30|184635.3|184545.3|184623.2|184533.2|184635.3|184545.3|184617.4|184527.4|9
1739786860000|2025-02-17 10:07:40|184629.4|184539.4|184623.5|184533.5|184634.5|184544.5|184623.5|184533.5|4
1739786890000|2025-02-17 10:08:10|184618.4|184528.4|184622.4|184532.4|184622.4|184532.4|184618.4|184528.4|2
1739786900000|2025-02-17 10:08:20|184629.9|184539.9|184625.3|184535.3|184631|184541|184621.7|184531.7|6
1739786920000|2025-02-17 10:08:40|184621.1|184531.1|184621.1|184531.1|184621.1|184531.1|184621.1|184531.1|1
1739786930000|2025-02-17 10:08:50|184618.5|184528.5|184618.5|184528.5|184618.5|184528.5|184618.5|184528.5|1
1739786940000|2025-02-17 10:09:00|184621.5|184531.5|184604.7|184514.7|184621.5|184531.5|184604.7|184514.7|5
1739786960000|2025-02-17 10:09:20|184600.5|184510.5|184600.5|184510.5|184600.5|184510.5|184600.5|184510.5|1
1739786980000|2025-02-17 10:09:40|184596.4|184506.4|184587|184497|184596.4|184506.4|184551.4|184461.4|30
1739786990000|2025-02-17 10:09:50|184582.2|184492.2|184619.2|184529.2|184626.8|184536.8|184578.8|184488.8|22
1739787000000|2025-02-17 10:10:00|184630.4|184540.4|184607.9|184517.9|184630.4|184540.4|184607.9|184517.9|7
1739787010000|2025-02-17 10:10:10|184613.3|184523.3|184606.1|184516.1|184613.3|184523.3|184596.6|184506.6|12
1739787020000|2025-02-17 10:10:20|184602.7|184512.7|184602.7|184512.7|184602.7|184512.7|184602.7|184512.7|1
1739787030000|2025-02-17 10:10:30|184599.6|184509.6|184582.2|184492.2|184603.4|184513.4|184574.4|184484.4|9
1739787040000|2025-02-17 10:10:40|184600.4|184510.4|184589.1|184499.1|184602.6|184512.6|184585.8|184495.8|9
1739787050000|2025-02-17 10:10:50|184585.2|184495.2|184580.2|184490.2|184585.2|184495.2|184580.2|184490.2|2
1739787060000|2025-02-17 10:11:00|184571|184481|184548.6|184458.6|184571|184481|184545.2|184455.2|12
1739787080000|2025-02-17 10:11:20|184543.1|184453.1|184550.2|184460.2|184550.2|184460.2|184543.1|184453.1|2
1739787110000|2025-02-17 10:11:50|184555.4|184465.4|184549.7|184459.7|184555.4|184465.4|184549.7|184459.7|2
1739787120000|2025-02-17 10:12:00|184546.3|184456.3|184551.3|184461.3|184551.3|184461.3|184546.3|184456.3|4
1739787130000|2025-02-17 10:12:10|184549.8|184459.8|184550.4|184460.4|184550.4|184460.4|184549.8|184459.8|2
1739787160000|2025-02-17 10:12:40|184544|184454|184547.4|184457.4|184549.9|184459.9|184544|184454|5
1739787170000|2025-02-17 10:12:50|184549.6|184459.6|184549.7|184459.7|184549.7|184459.7|184548.3|184458.3|3
1739787190000|2025-02-17 10:13:10|184551.9|184461.9|184550.8|184460.8|184553.7|184463.7|184550.8|184460.8|3
1739787210000|2025-02-17 10:13:30|184552.5|184462.5|184552.5|184462.5|184552.5|184462.5|184552.5|184462.5|1
1739787220000|2025-02-17 10:13:40|184543.6|184453.6|184518.4|184428.4|184543.6|184453.6|184491|184401|17
1739787230000|2025-02-17 10:13:50|184517.7|184427.7|184516|184426|184519.8|184429.8|184515.7|184425.7|8
1739787240000|2025-02-17 10:14:00|184514.9|184424.9|184516.1|184426.1|184518.1|184428.1|184514.9|184424.9|4
1739787250000|2025-02-17 10:14:10|184517.7|184427.7|184512.1|184422.1|184517.7|184427.7|184511.8|184421.8|6
1739787260000|2025-02-17 10:14:20|184515.9|184425.9|184513.4|184423.4|184517.3|184427.3|184511.2|184421.2|6
1739787270000|2025-02-17 10:14:30|184511.1|184421.1|184509.1|184419.1|184511.1|184421.1|184509.1|184419.1|2
1739787280000|2025-02-17 10:14:40|184507.2|184417.2|184507.2|184417.2|184507.2|184417.2|184507.2|184417.2|1
1739787290000|2025-02-17 10:14:50|184505.3|184415.3|184455.8|184365.8|184505.3|184415.3|184455.8|184365.8|8
1739787300000|2025-02-17 10:15:00|184453.3|184363.3|184450.2|184360.2|184453.3|184363.3|184440|184350|13
1739787310000|2025-02-17 10:15:10|184448|184358|184453.7|184363.7|184453.7|184363.7|184448|184358|4
1739787320000|2025-02-17 10:15:20|184451.9|184361.9|184451.4|184361.4|184455.7|184365.7|184449.9|184359.9|8
1739787330000|2025-02-17 10:15:30|184449.1|184359.1|184441.5|184351.5|184449.1|184359.1|184441.1|184351.1|5
1739787340000|2025-02-17 10:15:40|184439.3|184349.3|184442.4|184352.4|184446.1|184356.1|184437.6|184347.6|19
1739787350000|2025-02-17 10:15:50|184440.5|184350.5|184441.2|184351.2|184443.2|184353.2|184440.5|184350.5|3
1739787360000|2025-02-17 10:16:00|184443.2|184353.2|184442.8|184352.8|184443.2|184353.2|184438.1|184348.1|5
1739787370000|2025-02-17 10:16:10|184440.6|184350.6|184442.6|184352.6|184442.6|184352.6|184440.6|184350.6|2
1739787380000|2025-02-17 10:16:20|184440.1|184350.1|184436|184346|184440.1|184350.1|184431|184341|13
1739787390000|2025-02-17 10:16:30|184438.2|184348.2|184436.3|184346.3|184441.2|184351.2|184434.6|184344.6|8
1739787410000|2025-02-17 10:16:50|184438.3|184348.3|184438.3|184348.3|184438.3|184348.3|184438.3|184348.3|1
1739787420000|2025-02-17 10:17:00|184435.9|184345.9|184447.9|184357.9|184448.2|184358.2|184435.9|184345.9|9
1739787430000|2025-02-17 10:17:10|184452.1|184362.1|184446.1|184356.1|184452.1|184362.1|184444.6|184354.6|6
1739787440000|2025-02-17 10:17:20|184451.2|184361.2|184451.5|184361.5|184463.5|184373.5|184449|184359|7
1739787450000|2025-02-17 10:17:30|184453.8|184363.8|184455.8|184365.8|184463.4|184373.4|184453.8|184363.8|5
1739787460000|2025-02-17 10:17:40|184453.7|184363.7|184456|184366|184456.2|184366.2|184453.7|184363.7|4
1739787470000|2025-02-17 10:17:50|184453.5|184363.5|184438.7|184348.7|184453.5|184363.5|184438.7|184348.7|8
1739787480000|2025-02-17 10:18:00|184436.3|184346.3|184439.8|184349.8|184439.8|184349.8|184435.7|184345.7|4
1739787490000|2025-02-17 10:18:10|184442.6|184352.6|184439.9|184349.9|184442.6|184352.6|184438|184348|3
1739787500000|2025-02-17 10:18:20|184441.9|184351.9|184449.4|184359.4|184449.4|184359.4|184441.9|184351.9|3
1739787510000|2025-02-17 10:18:30|184451.5|184361.5|184460|184370|184469.6|184379.6|184451.5|184361.5|11
1739787520000|2025-02-17 10:18:40|184458|184368|184453.2|184363.2|184458|184368|184450.6|184360.6|5
1739787540000|2025-02-17 10:19:00|184455.3|184365.3|184475.6|184385.6|184475.6|184385.6|184455.3|184365.3|7
1739787550000|2025-02-17 10:19:10|184473.6|184383.6|184462.9|184372.9|184473.6|184383.6|184462.9|184372.9|4
1739787560000|2025-02-17 10:19:20|184471.2|184381.2|184464.3|184374.3|184471.2|184381.2|184464.3|184374.3|3
1739787570000|2025-02-17 10:19:30|184467.9|184377.9|184470.4|184380.4|184470.4|184380.4|184462.2|184372.2|6
1739787580000|2025-02-17 10:19:40|184468|184378|184475.6|184385.6|184475.6|184385.6|184468|184378|3
1739787590000|2025-02-17 10:19:50|184474.4|184384.4|184433.8|184343.8|184474.4|184384.4|184427.4|184337.4|8
1739787600000|2025-02-17 10:20:00|184430.6|184340.6|184430.3|184340.3|184433.8|184343.8|184422.7|184332.7|18
1739787610000|2025-02-17 10:20:10|184420.4|184330.4|184432.7|184342.7|184435|184345|184420|184330|14
1739787620000|2025-02-17 10:20:20|184430.1|184340.1|184423.3|184333.3|184433.1|184343.1|184417.5|184327.5|17
1739787630000|2025-02-17 10:20:30|184430.1|184340.1|184421.1|184331.1|184430.1|184340.1|184416.3|184326.3|12
1739787640000|2025-02-17 10:20:40|184426.6|184336.6|184423.3|184333.3|184429.9|184339.9|184423.3|184333.3|3
1739787650000|2025-02-17 10:20:50|184428.2|184338.2|184421.6|184331.6|184433.3|184343.3|184421.6|184331.6|5
1739787660000|2025-02-17 10:21:00|184427.3|184337.3|184432|184342|184432|184342|184426.5|184336.5|3
1739787670000|2025-02-17 10:21:10|184426.1|184336.1|184436.5|184346.5|184436.5|184346.5|184421.5|184331.5|4
1739787680000|2025-02-17 10:21:20|184431.1|184341.1|184425.3|184335.3|184431.1|184341.1|184425.3|184335.3|2
1739787700000|2025-02-17 10:21:40|184420.4|184330.4|184420.4|184330.4|184420.4|184330.4|184420.4|184330.4|1
1739787710000|2025-02-17 10:21:50|184425.8|184335.8|184427.6|184337.6|184436.8|184346.8|184425.8|184335.8|6
1739787720000|2025-02-17 10:22:00|184434.1|184344.1|184434.2|184344.2|184434.2|184344.2|184428|184338|3
1739787740000|2025-02-17 10:22:20|184439.8|184349.8|184432.4|184342.4|184440.8|184350.8|184432.4|184342.4|4
1739787760000|2025-02-17 10:22:40|184437.3|184347.3|184437.3|184347.3|184437.3|184347.3|184437.3|184347.3|1
1739787770000|2025-02-17 10:22:50|184431.9|184341.9|184437.3|184347.3|184437.3|184347.3|184431.9|184341.9|2
1739787780000|2025-02-17 10:23:00|184431.6|184341.6|184417.7|184327.7|184431.6|184341.6|184417.3|184327.3|4
1739787790000|2025-02-17 10:23:10|184422.2|184332.2|184422.2|184332.2|184422.2|184332.2|184422.2|184332.2|1
1739787800000|2025-02-17 10:23:20|184430.2|184340.2|184417.2|184327.2|184430.2|184340.2|184417.2|184327.2|3
1739787810000|2025-02-17 10:23:30|184425.1|184335.1|184371.8|184281.8|184430.1|184340.1|184359.2|184269.2|12
1739787820000|2025-02-17 10:23:40|184371.6|184281.6|184370.3|184280.3|184371.6|184281.6|184361.8|184271.8|12
1739787830000|2025-02-17 10:23:50|184367.5|184277.5|184368.3|184278.3|184380.8|184290.8|184367.5|184277.5|11
1739787840000|2025-02-17 10:24:00|184370.7|184280.7|184368.6|184278.6|184375.3|184285.3|184367|184277|10
1739787850000|2025-02-17 10:24:10|184365.5|184275.5|184371.3|184281.3|184376.5|184286.5|184363.3|184273.3|13
1739787860000|2025-02-17 10:24:20|184376.3|184286.3|184372.1|184282.1|184380.5|184290.5|184366.5|184276.5|18
1739787870000|2025-02-17 10:24:30|184372.5|184282.5|184370.4|184280.4|184375.3|184285.3|184365|184275|10
1739787880000|2025-02-17 10:24:40|184375.6|184285.6|184381.1|184291.1|184391.2|184301.2|184372.8|184282.8|12
1739787890000|2025-02-17 10:24:50|184373.6|184283.6|184390.6|184300.6|184391.1|184301.1|184373.6|184283.6|13
1739787900000|2025-02-17 10:25:00|184380.8|184290.8|184388.3|184298.3|184391.2|184301.2|184380.8|184290.8|5
1739787910000|2025-02-17 10:25:10|184386.8|184296.8|184391.2|184301.2|184396.6|184306.6|184376.9|184286.9|5
1739787920000|2025-02-17 10:25:20|184391.4|184301.4|184393.2|184303.2|184403|184313|184378.3|184288.3|15
1739787930000|2025-02-17 10:25:30|184397.8|184307.8|184409.7|184319.7|184414.5|184324.5|184395.6|184305.6|14
1739787940000|2025-02-17 10:25:40|184402.9|184312.9|184416.5|184326.5|184423.8|184333.8|184395.5|184305.5|23
1739787950000|2025-02-17 10:25:50|184420.5|184330.5|184420.2|184330.2|184427.6|184337.6|184416.9|184326.9|7
1739787960000|2025-02-17 10:26:00|184429.5|184339.5|184420.1|184330.1|184429.5|184339.5|184419|184329|9
1739787970000|2025-02-17 10:26:10|184422|184332|184430.8|184340.8|184435.9|184345.9|184422|184332|15
1739787980000|2025-02-17 10:26:20|184429.9|184339.9|184421|184331|184439.7|184349.7|184414.5|184324.5|21
1739787990000|2025-02-17 10:26:30|184425.6|184335.6|184419.9|184329.9|184425.6|184335.6|184419.9|184329.9|2
1739788000000|2025-02-17 10:26:40|184426.5|184336.5|184426.5|184336.5|184426.5|184336.5|184426.5|184336.5|1
1739788020000|2025-02-17 10:27:00|184431|184341|184425.2|184335.2|184431|184341|184425.2|184335.2|2
1739788030000|2025-02-17 10:27:10|184420.6|184330.6|184422.1|184332.1|184428.3|184338.3|184420.6|184330.6|7
1739788040000|2025-02-17 10:27:20|184424.5|184334.5|184422.4|184332.4|184424.5|184334.5|184422.4|184332.4|2
1739788060000|2025-02-17 10:27:40|184424.9|184334.9|184433.9|184343.9|184439.7|184349.7|184424.9|184334.9|9
1739788070000|2025-02-17 10:27:50|184428.6|184338.6|184428.2|184338.2|184430.4|184340.4|184416.4|184326.4|11
1739788080000|2025-02-17 10:28:00|184435.7|184345.7|184433.4|184343.4|184435.7|184345.7|184428.6|184338.6|5
1739788090000|2025-02-17 10:28:10|184428.3|184338.3|184428.3|184338.3|184428.3|184338.3|184428.3|184338.3|1
1739788100000|2025-02-17 10:28:20|184429.7|184339.7|184426.3|184336.3|184430.7|184340.7|184423.9|184333.9|6
1739788110000|2025-02-17 10:28:30|184422|184332|184427.2|184337.2|184434.2|184344.2|184417.1|184327.1|7
1739788120000|2025-02-17 10:28:40|184423.5|184333.5|184430.8|184340.8|184430.8|184340.8|184423.5|184333.5|3
1739788130000|2025-02-17 10:28:50|184427.6|184337.6|184432|184342|184437.8|184347.8|184419.3|184329.3|6
1739788140000|2025-02-17 10:29:00|184428.5|184338.5|184428.5|184338.5|184428.5|184338.5|184428.5|184338.5|1
1739788160000|2025-02-17 10:29:20|184424.4|184334.4|184427.7|184337.7|184427.7|184337.7|184420.4|184330.4|3
1739788170000|2025-02-17 10:29:30|184431.9|184341.9|184427.2|184337.2|184432.5|184342.5|184423.8|184333.8|9
1739788180000|2025-02-17 10:29:40|184414.9|184324.9|184414.9|184324.9|184414.9|184324.9|184414.9|184324.9|1
1739788190000|2025-02-17 10:29:50|184422|184332|184418.4|184328.4|184422.1|184332.1|184408.9|184318.9|8
1739788200000|2025-02-17 10:30:00|184424.1|184334.1|184420.5|184330.5|184424.1|184334.1|184419.8|184329.8|4
1739788210000|2025-02-17 10:30:10|184415.9|184325.9|184419.5|184329.5|184419.5|184329.5|184415.9|184325.9|2
1739788250000|2025-02-17 10:30:50|184418|184328|184416|184326|184418|184328|184416|184326|2
1739788260000|2025-02-17 10:31:00|184419|184329|184418.5|184328.5|184419|184329|184416.4|184326.4|5
1739788270000|2025-02-17 10:31:10|184419.6|184329.6|184419.6|184329.6|184419.6|184329.6|184419.6|184329.6|1
1739788280000|2025-02-17 10:31:20|184423.4|184333.4|184427.4|184337.4|184427.4|184337.4|184423.4|184333.4|2
1739788290000|2025-02-17 10:31:30|184431.6|184341.6|184429.3|184339.3|184437.9|184347.9|184429.3|184339.3|5
1739788300000|2025-02-17 10:31:40|184452.1|184362.1|184462.3|184372.3|184476.9|184386.9|184452.1|184362.1|10
1739788310000|2025-02-17 10:31:50|184470.4|184380.4|184464.9|184374.9|184478.6|184388.6|184462.2|184372.2|11
1739788320000|2025-02-17 10:32:00|184462.6|184372.6|184461|184371|184468|184378|184460.3|184370.3|12
1739788330000|2025-02-17 10:32:10|184458.3|184368.3|184454.7|184364.7|184459.1|184369.1|184450.7|184360.7|9
1739788340000|2025-02-17 10:32:20|184459.5|184369.5|184455.5|184365.5|184459.5|184369.5|184454.6|184364.6|5
1739788350000|2025-02-17 10:32:30|184458.8|184368.8|184463.3|184373.3|184463.3|184373.3|184456|184366|4
1739788360000|2025-02-17 10:32:40|184459.3|184369.3|184461.8|184371.8|184468.5|184378.5|184459.3|184369.3|3
1739788370000|2025-02-17 10:32:50|184459.4|184369.4|184460.9|184370.9|184467.2|184377.2|184459.4|184369.4|3
1739788380000|2025-02-17 10:33:00|184466.2|184376.2|184471.8|184381.8|184482|184392|184466.2|184376.2|9
1739788390000|2025-02-17 10:33:10|184469.5|184379.5|184440.5|184350.5|184469.5|184379.5|184440.5|184350.5|5
1739788400000|2025-02-17 10:33:20|184446|184356|184427.2|184337.2|184451|184361|184426.5|184336.5|14
1739788420000|2025-02-17 10:33:40|184422|184332|184437|184347|184437|184347|184422|184332|6
1739788440000|2025-02-17 10:34:00|184429.8|184339.8|184449|184359|184449|184359|184429.8|184339.8|5
1739788450000|2025-02-17 10:34:10|184457.3|184367.3|184456|184366|184462.1|184372.1|184452.9|184362.9|6
1739788460000|2025-02-17 10:34:20|184461|184371|184461.1|184371.1|184468.8|184378.8|184453|184363|12
1739788470000|2025-02-17 10:34:30|184457.4|184367.4|184459|184369|184461.9|184371.9|184453.8|184363.8|5
1739788480000|2025-02-17 10:34:40|184455.8|184365.8|184461.9|184371.9|184463.1|184373.1|184455.8|184365.8|6
1739788490000|2025-02-17 10:34:50|184465|184375|184465|184375|184465|184375|184465|184375|1
1739788500000|2025-02-17 10:35:00|184461.8|184371.8|184469.9|184379.9|184469.9|184379.9|184461.8|184371.8|3
1739788510000|2025-02-17 10:35:10|184485.7|184395.7|184418.2|184328.2|184485.7|184395.7|184413|184323|20
1739788520000|2025-02-17 10:35:20|184424.2|184334.2|184419.5|184329.5|184426.8|184336.8|184414|184324|21
1739788530000|2025-02-17 10:35:30|184414.2|184324.2|184414|184324|184423.5|184333.5|184414|184324|5
1739788540000|2025-02-17 10:35:40|184410.3|184320.3|184407.6|184317.6|184420.9|184330.9|184399.2|184309.2|9
1739788550000|2025-02-17 10:35:50|184413.1|184323.1|184410.9|184320.9|184413.3|184323.3|184409.6|184319.6|4
1739788560000|2025-02-17 10:36:00|184422.6|184332.6|184420.1|184330.1|184434.9|184344.9|184420.1|184330.1|7
1739788570000|2025-02-17 10:36:10|184425.4|184335.4|184426.4|184336.4|184426.4|184336.4|184420.3|184330.3|4
1739788580000|2025-02-17 10:36:20|184421.5|184331.5|184425.5|184335.5|184425.5|184335.5|184411.9|184321.9|3
1739788590000|2025-02-17 10:36:30|184421.4|184331.4|184421.4|184331.4|184421.4|184331.4|184421.4|184331.4|1
1739788600000|2025-02-17 10:36:40|184417.1|184327.1|184424|184334|184424|184334|184417.1|184327.1|3
1739788610000|2025-02-17 10:36:50|184419.5|184329.5|184486|184396|184499.3|184409.3|184419.5|184329.5|15
1739788620000|2025-02-17 10:37:00|184490.7|184400.7|184499.5|184409.5|184514.6|184424.6|184479.5|184389.5|18
1739788630000|2025-02-17 10:37:10|184504.7|184414.7|184507.2|184417.2|184507.2|184417.2|184503.1|184413.1|5
1739788640000|2025-02-17 10:37:20|184502.4|184412.4|184479|184389|184502.4|184412.4|184474.3|184384.3|18
1739788650000|2025-02-17 10:37:30|184472.9|184382.9|184477.1|184387.1|184481|184391|184472.9|184382.9|3
1739788660000|2025-02-17 10:37:40|184480.1|184390.1|184483.5|184393.5|184492.8|184402.8|184478.6|184388.6|17
1739788670000|2025-02-17 10:37:50|184475.4|184385.4|184481.7|184391.7|184484.5|184394.5|184469.8|184379.8|17
1739788680000|2025-02-17 10:38:00|184475.8|184385.8|184476.9|184386.9|184481.6|184391.6|184466.4|184376.4|9
1739788690000|2025-02-17 10:38:10|184473.2|184383.2|184472.7|184382.7|184476.5|184386.5|184472.7|184382.7|4
1739788700000|2025-02-17 10:38:20|184466.6|184376.6|184465.6|184375.6|184470|184380|184461.5|184371.5|5
1739788710000|2025-02-17 10:38:30|184456.2|184366.2|184446.5|184356.5|184456.2|184366.2|184445.8|184355.8|9
1739788720000|2025-02-17 10:38:40|184447.4|184357.4|184448.7|184358.7|184475.6|184385.6|184447.4|184357.4|11
1739788740000|2025-02-17 10:39:00|184453.2|184363.2|184456.1|184366.1|184464.1|184374.1|184453.2|184363.2|5
1739788750000|2025-02-17 10:39:10|184447|184357|184462.3|184372.3|184462.3|184372.3|184447|184357|6
1739788770000|2025-02-17 10:39:30|184458.7|184368.7|184456.6|184366.6|184467.7|184377.7|184450.9|184360.9|6
1739788790000|2025-02-17 10:39:50|184453|184363|184453|184363|184453|184363|184453|184363|1
1739788800000|2025-02-17 10:40:00|184449.4|184359.4|184443.4|184353.4|184454.6|184364.6|184443.4|184353.4|4
1739788810000|2025-02-17 10:40:10|184443.3|184353.3|184443.1|184353.1|184447.3|184357.3|184443.1|184353.1|3
1739788840000|2025-02-17 10:40:40|184447.5|184357.5|184442.2|184352.2|184447.5|184357.5|184442.2|184352.2|2
1739788850000|2025-02-17 10:40:50|184437.9|184347.9|184433.4|184343.4|184437.9|184347.9|184433.4|184343.4|2
1739788860000|2025-02-17 10:41:00|184437.1|184347.1|184432.7|184342.7|184437.1|184347.1|184432.7|184342.7|2
1739788890000|2025-02-17 10:41:30|184439.8|184349.8|184439.8|184349.8|184439.8|184349.8|184439.8|184349.8|1
1739788900000|2025-02-17 10:41:40|184442.1|184352.1|184442.1|184352.1|184442.1|184352.1|184442.1|184352.1|1
1739788910000|2025-02-17 10:41:50|184439.2|184349.2|184390.8|184300.8|184439.2|184349.2|184368.3|184278.3|13
1739788920000|2025-02-17 10:42:00|184400.4|184310.4|184396|184306|184409.1|184319.1|184390.1|184300.1|15
1739788930000|2025-02-17 10:42:10|184400.8|184310.8|184405.9|184315.9|184411.1|184321.1|184392.8|184302.8|23
1739788940000|2025-02-17 10:42:20|184413.8|184323.8|184411.9|184321.9|184417.8|184327.8|184405.2|184315.2|7
1739788950000|2025-02-17 10:42:30|184416.6|184326.6|184416.9|184326.9|184421.9|184331.9|184412.1|184322.1|6
1739788960000|2025-02-17 10:42:40|184420.7|184330.7|184416.8|184326.8|184420.7|184330.7|184416.8|184326.8|4
1739788970000|2025-02-17 10:42:50|184421.4|184331.4|184430.7|184340.7|184437|184347|184421.4|184331.4|11
1739788980000|2025-02-17 10:43:00|184424.7|184334.7|184430.1|184340.1|184430.1|184340.1|184424.7|184334.7|5
1739788990000|2025-02-17 10:43:10|184425.5|184335.5|184434.4|184344.4|184438.5|184348.5|184424.6|184334.6|8
1739789000000|2025-02-17 10:43:20|184438.8|184348.8|184443.4|184353.4|184443.4|184353.4|184438.8|184348.8|2
1739789010000|2025-02-17 10:43:30|184438.6|184348.6|184430|184340|184438.6|184348.6|184421.9|184331.9|4
1739789020000|2025-02-17 10:43:40|184425.5|184335.5|184439.1|184349.1|184439.1|184349.1|184425.5|184335.5|3
1739789040000|2025-02-17 10:44:00|184439.7|184349.7|184444.9|184354.9|184444.9|184354.9|184439.7|184349.7|2
1739789050000|2025-02-17 10:44:10|184450.8|184360.8|184447|184357|184450.8|184360.8|184447|184357|2
1739789070000|2025-02-17 10:44:30|184442.6|184352.6|184440.3|184350.3|184442.6|184352.6|184440.3|184350.3|2
1739789080000|2025-02-17 10:44:40|184446.6|184356.6|184446.6|184356.6|184446.6|184356.6|184446.6|184356.6|1
1739789090000|2025-02-17 10:44:50|184456.3|184366.3|184459.6|184369.6|184467.2|184377.2|184456.3|184366.3|8
1739789100000|2025-02-17 10:45:00|184460.2|184370.2|184459.3|184369.3|184463.7|184373.7|184453.1|184363.1|7
1739789110000|2025-02-17 10:45:10|184469.6|184379.6|184455.2|184365.2|184469.6|184379.6|184450.1|184360.1|10
1739789120000|2025-02-17 10:45:20|184450.5|184360.5|184449.4|184359.4|184460.7|184370.7|184449.4|184359.4|3
1739789130000|2025-02-17 10:45:30|184454.7|184364.7|184449.4|184359.4|184465.1|184375.1|184449.4|184359.4|11
1739789140000|2025-02-17 10:45:40|184453.1|184363.1|184451.2|184361.2|184454.6|184364.6|184451.2|184361.2|3
1739789150000|2025-02-17 10:45:50|184455.2|184365.2|184449.9|184359.9|184461.6|184371.6|184448.5|184358.5|7
1739789160000|2025-02-17 10:46:00|184445.4|184355.4|184456.5|184366.5|184456.5|184366.5|184445.4|184355.4|8
1739789170000|2025-02-17 10:46:10|184451.9|184361.9|184455.6|184365.6|184455.6|184365.6|184451.9|184361.9|2
1739789180000|2025-02-17 10:46:20|184449.7|184359.7|184464.3|184374.3|184464.3|184374.3|184446|184356|3
1739789190000|2025-02-17 10:46:30|184457.8|184367.8|184453.4|184363.4|184463.8|184373.8|184447.9|184357.9|11
1739789200000|2025-02-17 10:46:40|184459|184369|184452.1|184362.1|184459|184369|184450.3|184360.3|11
1739789210000|2025-02-17 10:46:50|184447.3|184357.3|184430.8|184340.8|184447.3|184357.3|184425.9|184335.9|12
1739789220000|2025-02-17 10:47:00|184424.7|184334.7|184430.2|184340.2|184441.4|184351.4|184422.3|184332.3|7
1739789230000|2025-02-17 10:47:10|184423.8|184333.8|184415.9|184325.9|184433.7|184343.7|184415.9|184325.9|8
1739789240000|2025-02-17 10:47:20|184410.5|184320.5|184403.2|184313.2|184413.1|184323.1|184385.2|184295.2|13
1739789250000|2025-02-17 10:47:30|184407.2|184317.2|184387|184297|184407.2|184317.2|184380|184290|10
1739789260000|2025-02-17 10:47:40|184382|184292|184387.9|184297.9|184393.2|184303.2|184377|184287|11
1739789270000|2025-02-17 10:47:50|184392.1|184302.1|184391.5|184301.5|184396.5|184306.5|184391.5|184301.5|4
1739789280000|2025-02-17 10:48:00|184398.7|184308.7|184404.7|184314.7|184423.3|184333.3|184394.1|184304.1|14
1739789290000|2025-02-17 10:48:10|184408.8|184318.8|184435.6|184345.6|184435.6|184345.6|184408.8|184318.8|9
1739789300000|2025-02-17 10:48:20|184441|184351|184436.9|184346.9|184441|184351|184436.9|184346.9|2
1739789310000|2025-02-17 10:48:30|184432.8|184342.8|184432.8|184342.8|184432.8|184342.8|184432.8|184342.8|1
1739789320000|2025-02-17 10:48:40|184437.5|184347.5|184432.4|184342.4|184437.5|184347.5|184426.7|184336.7|9
1739789330000|2025-02-17 10:48:50|184428.5|184338.5|184447.5|184357.5|184447.5|184357.5|184428.5|184338.5|5
1739789340000|2025-02-17 10:49:00|184442.6|184352.6|184441.9|184351.9|184446.8|184356.8|184441.9|184351.9|3
1739789350000|2025-02-17 10:49:10|184447|184357|184443.3|184353.3|184447|184357|184443.3|184353.3|2
1739789360000|2025-02-17 10:49:20|184437.8|184347.8|184437.8|184347.8|184437.8|184347.8|184437.8|184347.8|1
1739789370000|2025-02-17 10:49:30|184432.8|184342.8|184436.6|184346.6|184436.6|184346.6|184432.8|184342.8|2
1739789380000|2025-02-17 10:49:40|184444.3|184354.3|184442.1|184352.1|184444.3|184354.3|184437.3|184347.3|6
1739789390000|2025-02-17 10:49:50|184438.2|184348.2|184442.2|184352.2|184442.2|184352.2|184438.2|184348.2|2
1739789400000|2025-02-17 10:50:00|184437.7|184347.7|184436.7|184346.7|184442.9|184352.9|184436.7|184346.7|6
1739789410000|2025-02-17 10:50:10|184432.1|184342.1|184428.4|184338.4|184441.8|184351.8|184422.2|184332.2|6
1739789420000|2025-02-17 10:50:20|184423.9|184333.9|184453.4|184363.4|184462.5|184372.5|184423.9|184333.9|18
1739789430000|2025-02-17 10:50:30|184457.7|184367.7|184453.3|184363.3|184457.7|184367.7|184453.3|184363.3|2
1739789450000|2025-02-17 10:50:50|184458.8|184368.8|184455.8|184365.8|184462.4|184372.4|184455.1|184365.1|4
1739789460000|2025-02-17 10:51:00|184463.5|184373.5|184456|184366|184463.5|184373.5|184455.7|184365.7|4
1739789470000|2025-02-17 10:51:10|184464.5|184374.5|184434.8|184344.8|184464.5|184374.5|184434.8|184344.8|9
1739789480000|2025-02-17 10:51:20|184439.1|184349.1|184441.5|184351.5|184445.6|184355.6|184439.1|184349.1|3
1739789490000|2025-02-17 10:51:30|184415.2|184325.2|184423.4|184333.4|184425.6|184335.6|184415.2|184325.2|7
1739789500000|2025-02-17 10:51:40|184427.1|184337.1|184438.3|184348.3|184464.8|184374.8|184427.1|184337.1|21
1739789510000|2025-02-17 10:51:50|184442.8|184352.8|184454.7|184364.7|184460.9|184370.9|184441.9|184351.9|15
1739789520000|2025-02-17 10:52:00|184460.3|184370.3|184451.4|184361.4|184461.8|184371.8|184447.2|184357.2|12
1739789530000|2025-02-17 10:52:10|184444.9|184354.9|184451.1|184361.1|184451.1|184361.1|184440.5|184350.5|6
1739789540000|2025-02-17 10:52:20|184447.1|184357.1|184443.8|184353.8|184451|184361|184438.2|184348.2|7
1739789550000|2025-02-17 10:52:30|184448.3|184358.3|184464.2|184374.2|184464.2|184374.2|184445.2|184355.2|14
1739789560000|2025-02-17 10:52:40|184450.8|184360.8|184456.3|184366.3|184464.2|184374.2|184450.8|184360.8|11
1739789570000|2025-02-17 10:52:50|184450.7|184360.7|184458.5|184368.5|184464.6|184374.6|184450.7|184360.7|8
1739789580000|2025-02-17 10:53:00|184453.6|184363.6|184454.7|184364.7|184461.8|184371.8|184449.3|184359.3|5
1739789590000|2025-02-17 10:53:10|184448.3|184358.3|184467.9|184377.9|184467.9|184377.9|184442.1|184352.1|9
1739789600000|2025-02-17 10:53:20|184462.5|184372.5|184468.9|184378.9|184475.3|184385.3|184462.5|184372.5|5
1739789610000|2025-02-17 10:53:30|184464.3|184374.3|184447.2|184357.2|184469.9|184379.9|184442.4|184352.4|13
1739789620000|2025-02-17 10:53:40|184448.8|184358.8|184443.7|184353.7|184448.8|184358.8|184443.7|184353.7|5
1739789630000|2025-02-17 10:53:50|184441.8|184351.8|184441.9|184351.9|184441.9|184351.9|184439.3|184349.3|3
1739789640000|2025-02-17 10:54:00|184435.3|184345.3|184434.2|184344.2|184435.3|184345.3|184432.8|184342.8|3
1739789650000|2025-02-17 10:54:10|184431.9|184341.9|184438.8|184348.8|184439.4|184349.4|184429.7|184339.7|7
1739789660000|2025-02-17 10:54:20|184442.3|184352.3|184442.3|184352.3|184442.3|184352.3|184442.3|184352.3|1
1739789670000|2025-02-17 10:54:30|184439.7|184349.7|184438.7|184348.7|184443|184353|184438.1|184348.1|5
1739789700000|2025-02-17 10:55:00|184436.7|184346.7|184421.9|184331.9|184436.7|184346.7|184419.6|184329.6|4
1739789710000|2025-02-17 10:55:10|184418.4|184328.4|184424|184334|184424|184334|184418.4|184328.4|2
1739789720000|2025-02-17 10:55:20|184426.7|184336.7|184426.7|184336.7|184426.7|184336.7|184426.7|184336.7|1
1739789740000|2025-02-17 10:55:40|184424.6|184334.6|184401.4|184311.4|184425.6|184335.6|184401.4|184311.4|6
1739789750000|2025-02-17 10:55:50|184403.3|184313.3|184414.4|184324.4|184414.4|184324.4|184403.3|184313.3|2
1739789760000|2025-02-17 10:56:00|184412.1|184322.1|184444.6|184354.6|184444.6|184354.6|184412.1|184322.1|9
1739789770000|2025-02-17 10:56:10|184445.7|184355.7|184446.8|184356.8|184450.2|184360.2|184445.7|184355.7|6
1739789780000|2025-02-17 10:56:20|184444.6|184354.6|184445.9|184355.9|184447.1|184357.1|184444.6|184354.6|3
1739789800000|2025-02-17 10:56:40|184443.6|184353.6|184453.5|184363.5|184453.5|184363.5|184443.6|184353.6|6
1739789810000|2025-02-17 10:56:50|184451.2|184361.2|184450.8|184360.8|184451.2|184361.2|184450.8|184360.8|2
1739789820000|2025-02-17 10:57:00|184453.3|184363.3|184451.2|184361.2|184453.3|184363.3|184451.2|184361.2|2
1739789830000|2025-02-17 10:57:10|184449.2|184359.2|184448.7|184358.7|184449.2|184359.2|184448.7|184358.7|2
1739789840000|2025-02-17 10:57:20|184446.9|184356.9|184446.9|184356.9|184446.9|184356.9|184446.9|184356.9|1
1739789850000|2025-02-17 10:57:30|184449.1|184359.1|184452.1|184362.1|184454.1|184364.1|184449.1|184359.1|9
1739789860000|2025-02-17 10:57:40|184456|184366|184446.9|184356.9|184456|184366|184446.9|184356.9|3
1739789870000|2025-02-17 10:57:50|184444|184354|184447.1|184357.1|184451.4|184361.4|184439.6|184349.6|9
1739789880000|2025-02-17 10:58:00|184448.9|184358.9|184448.7|184358.7|184452|184362|184445.7|184355.7|7
1739789890000|2025-02-17 10:58:10|184450.9|184360.9|184444.9|184354.9|184450.9|184360.9|184430.7|184340.7|5
1739789900000|2025-02-17 10:58:20|184448|184358|184446.6|184356.6|184451.2|184361.2|184443.3|184353.3|7
1739789910000|2025-02-17 10:58:30|184450.3|184360.3|184446.8|184356.8|184450.3|184360.3|184446|184356|3
1739789920000|2025-02-17 10:58:40|184449.9|184359.9|184449.9|184359.9|184449.9|184359.9|184444.1|184354.1|6
1739789930000|2025-02-17 10:58:50|184446.4|184356.4|184445.9|184355.9|184446.4|184356.4|184442.8|184352.8|3
1739789940000|2025-02-17 10:59:00|184442.4|184352.4|184448|184358|184451.4|184361.4|184442.4|184352.4|5
1739789950000|2025-02-17 10:59:10|184444|184354|184445.2|184355.2|184448.7|184358.7|184444|184354|5
1739789960000|2025-02-17 10:59:20|184441|184351|184452.4|184362.4|184463.1|184373.1|184441|184351|21
1739789970000|2025-02-17 10:59:30|184462|184372|184454.3|184364.3|184465.7|184375.7|184449.7|184359.7|23
1739789980000|2025-02-17 10:59:40|184451.9|184361.9|184442|184352|184452|184362|184442|184352|11
1739789990000|2025-02-17 10:59:50|184445|184355|184386.2|184296.2|184445|184355|184378.7|184288.7|22
1739790000000|2025-02-17 11:00:00|184390.6|184300.6|184399.4|184309.4|184403.1|184313.1|184390.6|184300.6|11
1739790010000|2025-02-17 11:00:10|184395.4|184305.4|184397.1|184307.1|184398.9|184308.9|184395.4|184305.4|5
1739790020000|2025-02-17 11:00:20|184398.8|184308.8|184396.9|184306.9|184398.8|184308.8|184396.9|184306.9|3
1739790030000|2025-02-17 11:00:30|184395.2|184305.2|184396.4|184306.4|184402.1|184312.1|184393.7|184303.7|7
1739790040000|2025-02-17 11:00:40|184394.2|184304.2|184397.3|184307.3|184401.5|184311.5|184394.2|184304.2|4
1739790050000|2025-02-17 11:00:50|184405.8|184315.8|184394.1|184304.1|184405.8|184315.8|184391.1|184301.1|8
1739790060000|2025-02-17 11:01:00|184403|184313|184401.1|184311.1|184422|184332|184391.4|184301.4|16
1739790070000|2025-02-17 11:01:10|184404.6|184314.6|184409.4|184319.4|184419.5|184329.5|184404.6|184314.6|9
1739790080000|2025-02-17 11:01:20|184407.6|184317.6|184398.9|184308.9|184407.6|184317.6|184398.9|184308.9|7
1739790090000|2025-02-17 11:01:30|184395.1|184305.1|184403.8|184313.8|184403.8|184313.8|184393.5|184303.5|7
1739790100000|2025-02-17 11:01:40|184401.2|184311.2|184398.4|184308.4|184402.1|184312.1|184398.4|184308.4|4
1739790110000|2025-02-17 11:01:50|184396.5|184306.5|184395.1|184305.1|184396.8|184306.8|184388.7|184298.7|5
1739790120000|2025-02-17 11:02:00|184397.8|184307.8|184396.5|184306.5|184408.2|184318.2|184396.5|184306.5|9
1739790130000|2025-02-17 11:02:10|184397.3|184307.3|184398.9|184308.9|184407.6|184317.6|184397.3|184307.3|9
1739790140000|2025-02-17 11:02:20|184401.4|184311.4|184401.4|184311.4|184401.4|184311.4|184401.4|184311.4|1
1739790160000|2025-02-17 11:02:40|184396.9|184306.9|184395.3|184305.3|184396.9|184306.9|184395.3|184305.3|2
1739790170000|2025-02-17 11:02:50|184398.2|184308.2|184391.3|184301.3|184399.6|184309.6|184388.1|184298.1|9
1739790180000|2025-02-17 11:03:00|184387.2|184297.2|184394.1|184304.1|184397.4|184307.4|184387.2|184297.2|5
1739790190000|2025-02-17 11:03:10|184392.2|184302.2|184410.6|184320.6|184410.6|184320.6|184392.2|184302.2|4
1739790200000|2025-02-17 11:03:20|184408.6|184318.6|184408.6|184318.6|184408.6|184318.6|184408.6|184318.6|1
1739790210000|2025-02-17 11:03:30|184404.9|184314.9|184401.8|184311.8|184404.9|184314.9|184401.8|184311.8|2
1739790220000|2025-02-17 11:03:40|184406.5|184316.5|184407.9|184317.9|184407.9|184317.9|184400.7|184310.7|5
1739790230000|2025-02-17 11:03:50|184411.2|184321.2|184410.3|184320.3|184411.2|184321.2|184406.5|184316.5|4
1739790240000|2025-02-17 11:04:00|184407.1|184317.1|184399.2|184309.2|184410.6|184320.6|184399.2|184309.2|6
1739790250000|2025-02-17 11:04:10|184397.7|184307.7|184396|184306|184397.7|184307.7|184394.4|184304.4|3
1739790260000|2025-02-17 11:04:20|184391.5|184301.5|184392.7|184302.7|184396.1|184306.1|184387.1|184297.1|7
1739790270000|2025-02-17 11:04:30|184400.1|184310.1|184407.4|184317.4|184407.4|184317.4|184400.1|184310.1|3
1739790280000|2025-02-17 11:04:40|184414.4|184324.4|184409.1|184319.1|184414.4|184324.4|184409.1|184319.1|3
1739790290000|2025-02-17 11:04:50|184405.1|184315.1|184410.2|184320.2|184411.3|184321.3|184401.5|184311.5|6
1739790300000|2025-02-17 11:05:00|184407.1|184317.1|184409.8|184319.8|184416.3|184326.3|184407.1|184317.1|5
1739790310000|2025-02-17 11:05:10|184413.7|184323.7|184412.7|184322.7|184420.6|184330.6|184409.7|184319.7|5
1739790320000|2025-02-17 11:05:20|184409.4|184319.4|184414.5|184324.5|184418|184328|184409.4|184319.4|4
1739790340000|2025-02-17 11:05:40|184420.9|184330.9|184437.5|184347.5|184441.7|184351.7|184418.3|184328.3|14
1739790350000|2025-02-17 11:05:50|184442.8|184352.8|184442.9|184352.9|184446.6|184356.6|184434.9|184344.9|6
1739790360000|2025-02-17 11:06:00|184439.7|184349.7|184442.9|184352.9|184442.9|184352.9|184439.7|184349.7|2
1739790370000|2025-02-17 11:06:10|184449.7|184359.7|184445|184355|184451.4|184361.4|184440.4|184350.4|8
1739790380000|2025-02-17 11:06:20|184448.5|184358.5|184460|184370|184466|184376|184448.5|184358.5|9
1739790390000|2025-02-17 11:06:30|184456.9|184366.9|184458.7|184368.7|184458.7|184368.7|184456.9|184366.9|2
1739790400000|2025-02-17 11:06:40|184454.3|184364.3|184457.7|184367.7|184466.3|184376.3|184450.1|184360.1|6
1739790420000|2025-02-17 11:07:00|184460.8|184370.8|184460.8|184370.8|184460.8|184370.8|184460.8|184370.8|1
1739790430000|2025-02-17 11:07:10|184458.4|184368.4|184463.2|184373.2|184467.4|184377.4|184458.4|184368.4|4
1739790440000|2025-02-17 11:07:20|184460|184370|184461.7|184371.7|184470.1|184380.1|184459.1|184369.1|10
1739790450000|2025-02-17 11:07:30|184460.4|184370.4|184460.2|184370.2|184460.4|184370.4|184458.7|184368.7|3
1739790460000|2025-02-17 11:07:40|184458.7|184368.7|184458.8|184368.8|184460.3|184370.3|184458.7|184368.7|3
1739790470000|2025-02-17 11:07:50|184460.5|184370.5|184455.2|184365.2|184460.5|184370.5|184451.7|184361.7|7
1739790480000|2025-02-17 11:08:00|184452.5|184362.5|184460.5|184370.5|184465|184375|184447.8|184357.8|9
1739790490000|2025-02-17 11:08:10|184463.5|184373.5|184460|184370|184463.5|184373.5|184460|184370|2
1739790530000|2025-02-17 11:08:50|184465.3|184375.3|184465.3|184375.3|184465.3|184375.3|184465.3|184375.3|1
1739790550000|2025-02-17 11:09:10|184460.6|184370.6|184460.6|184370.6|184460.6|184370.6|184460.6|184370.6|1
1739790560000|2025-02-17 11:09:20|184471.3|184381.3|184465.2|184375.2|184473.9|184383.9|184465.2|184375.2|7
1739790590000|2025-02-17 11:09:50|184459.4|184369.4|184459.4|184369.4|184459.4|184369.4|184459.4|184369.4|1
1739790600000|2025-02-17 11:10:00|184457.1|184367.1|184464|184374|184464|184374|184453.3|184363.3|7
1739790640000|2025-02-17 11:10:40|184466|184376|184478.5|184388.5|184480.7|184390.7|184466|184376|3
1739790650000|2025-02-17 11:10:50|184480.7|184390.7|184474.5|184384.5|184480.7|184390.7|184474|184384|4
1739790660000|2025-02-17 11:11:00|184472.3|184382.3|184453.4|184363.4|184472.3|184382.3|184453.4|184363.4|9
1739790670000|2025-02-17 11:11:10|184450.1|184360.1|184451.7|184361.7|184451.7|184361.7|184448|184358|3
1739790680000|2025-02-17 11:11:20|184468.9|184338.9|184480.8|184350.8|184480.8|184350.8|184468.9|184338.9|2
1739790720000|2025-02-17 11:12:00|184463.4|184373.4|184461|184371|184466.1|184376.1|184461|184371|3
1739790740000|2025-02-17 11:12:20|184457.7|184367.7|184457.6|184367.6|184457.7|184367.7|184455.8|184365.8|3
1739790750000|2025-02-17 11:12:30|184455.6|184365.6|184455.6|184365.6|184455.6|184365.6|184455.6|184365.6|1
1739790770000|2025-02-17 11:12:50|184457.5|184367.5|184458.9|184368.9|184458.9|184368.9|184456.8|184366.8|4
1739790780000|2025-02-17 11:13:00|184483.8|184353.8|184483.8|184353.8|184483.8|184353.8|184483.8|184353.8|1
1739790800000|2025-02-17 11:13:20|184478.2|184348.2|184478.1|184348.1|184478.2|184348.2|184478.1|184348.1|2
1739790810000|2025-02-17 11:13:30|184458.3|184368.3|184478.1|184348.1|184478.1|184368.3|184458.3|184348.1|2
1739790820000|2025-02-17 11:13:40|184470.8|184340.8|184481.3|184351.3|184481.3|184351.3|184470.8|184340.8|2
1739790840000|2025-02-17 11:14:00|184475.3|184345.3|184475.3|184345.3|184475.3|184345.3|184475.3|184345.3|1
1739790860000|2025-02-17 11:14:20|184469.3|184339.3|184469.3|184339.3|184469.3|184339.3|184469.3|184339.3|1
1739790870000|2025-02-17 11:14:30|184467.6|184337.6|184467.6|184337.6|184467.6|184337.6|184467.6|184337.6|1
1739790880000|2025-02-17 11:14:40|184469.8|184339.8|184478.5|184348.5|184478.5|184348.5|184469.8|184339.8|4
1739790890000|2025-02-17 11:14:50|184475.9|184345.9|184475.6|184345.6|184475.9|184345.9|184475.6|184345.6|2
1739790900000|2025-02-17 11:15:00|184467.7|184337.7|184471.6|184341.6|184473.7|184343.7|184467.7|184337.7|4
1739790910000|2025-02-17 11:15:10|184471.5|184341.5|184471.5|184341.5|184471.5|184341.5|184465.4|184335.4|3
1739790920000|2025-02-17 11:15:20|184471.2|184341.2|184464.8|184334.8|184471.2|184341.2|184464.8|184334.8|2
1739790930000|2025-02-17 11:15:30|184466.4|184336.4|184466.1|184336.1|184466.4|184336.4|184463.3|184333.3|4
1739790940000|2025-02-17 11:15:40|184468|184338|184462.1|184332.1|184468|184338|184462.1|184332.1|4
1739790950000|2025-02-17 11:15:50|184464.3|184334.3|184462.9|184332.9|184464.3|184334.3|184462.9|184332.9|2
1739790960000|2025-02-17 11:16:00|184468.9|184338.9|184470.2|184340.2|184471.3|184341.3|184468.9|184338.9|5
1739790970000|2025-02-17 11:16:10|184467.8|184337.8|184465.9|184335.9|184467.8|184337.8|184465.9|184335.9|2
1739790980000|2025-02-17 11:16:20|184455.9|184325.9|184449.6|184319.6|184455.9|184325.9|184447.1|184317.1|5
1739790990000|2025-02-17 11:16:30|184452|184322|184454.7|184324.7|184454.7|184324.7|184452|184322|3
1739791000000|2025-02-17 11:16:40|184452.7|184322.7|184453.4|184323.4|184456.3|184326.3|184450.4|184320.4|5
1739791010000|2025-02-17 11:16:50|184455.6|184325.6|184453.3|184323.3|184455.6|184325.6|184453.3|184323.3|2
1739791020000|2025-02-17 11:17:00|184457|184327|184483.5|184353.5|184484.7|184354.7|184456.8|184326.8|14
1739791030000|2025-02-17 11:17:10|184480.7|184350.7|184480.7|184350.7|184480.7|184350.7|184480.7|184350.7|1
1739791040000|2025-02-17 11:17:20|184478.9|184348.9|184477.6|184347.6|184478.9|184348.9|184475.8|184345.8|3
1739791050000|2025-02-17 11:17:30|184475.7|184345.7|184481.7|184351.7|184481.7|184351.7|184470.2|184340.2|9
1739791060000|2025-02-17 11:17:40|184479.9|184349.9|184477.8|184347.8|184482.5|184352.5|184476.2|184346.2|8
1739791070000|2025-02-17 11:17:50|184475.5|184345.5|184473.7|184343.7|184475.5|184345.5|184473.7|184343.7|2
1739791080000|2025-02-17 11:18:00|184471.7|184341.7|184477.6|184347.6|184478.6|184348.6|184470.4|184340.4|12
1739791090000|2025-02-17 11:18:10|184475.9|184345.9|184485|184355|184485.1|184355.1|184475.9|184345.9|8
1739791100000|2025-02-17 11:18:20|184482.8|184352.8|184479.7|184349.7|184482.8|184352.8|184477|184347|3
1739791110000|2025-02-17 11:18:30|184476.4|184346.4|184476.4|184346.4|184476.4|184346.4|184476.4|184346.4|1
1739791120000|2025-02-17 11:18:40|184478.5|184348.5|184480.8|184350.8|184480.8|184350.8|184478.5|184348.5|2
1739791130000|2025-02-17 11:18:50|184474|184344|184478.5|184348.5|184478.7|184348.7|184474|184344|7
1739791140000|2025-02-17 11:19:00|184475.9|184345.9|184476.1|184346.1|184476.1|184346.1|184472|184342|4
1739791150000|2025-02-17 11:19:10|184465.4|184335.4|184478.5|184348.5|184478.5|184348.5|184465.4|184335.4|5
1739791170000|2025-02-17 11:19:30|184483.7|184353.7|184491.3|184361.3|184494|184364|184481.5|184351.5|10
1739791180000|2025-02-17 11:19:40|184498.6|184368.6|184489.7|184359.7|184498.6|184368.6|184489.5|184359.5|5
1739791190000|2025-02-17 11:19:50|184491.6|184361.6|184488.4|184358.4|184491.6|184361.6|184483.3|184353.3|6
1739791200000|2025-02-17 11:20:00|184489.1|184359.1|184456.2|184366.2|184489.1|184366.2|184450.3|184353.3|11
1739791210000|2025-02-17 11:20:10|184454.7|184364.7|184462.5|184372.5|184464.2|184374.2|184454.7|184364.7|10
1739791220000|2025-02-17 11:20:20|184457.9|184367.9|184456.9|184366.9|184461.8|184371.8|184456.9|184366.9|5
1739791230000|2025-02-17 11:20:30|184451.3|184361.3|184460.5|184370.5|184463.8|184373.8|184451.3|184361.3|9
1739791240000|2025-02-17 11:20:40|184463|184373|184463|184373|184463|184373|184463|184373|1
1739791250000|2025-02-17 11:20:50|184461.3|184371.3|184461.3|184371.3|184461.3|184371.3|184461.3|184371.3|1
1739791260000|2025-02-17 11:21:00|184456.9|184366.9|184441.6|184351.6|184456.9|184366.9|184414.9|184324.9|15
1739791270000|2025-02-17 11:21:10|184439.3|184349.3|184422.4|184332.4|184442|184352|184416.2|184326.2|13
1739791280000|2025-02-17 11:21:20|184424.6|184334.6|184417.5|184327.5|184424.6|184334.6|184415.1|184325.1|6
1739791290000|2025-02-17 11:21:30|184420.3|184330.3|184423|184333|184427.4|184337.4|184418.8|184328.8|7
1739791300000|2025-02-17 11:21:40|184420.7|184330.7|184405.9|184315.9|184420.7|184330.7|184405.9|184315.9|7
1739791310000|2025-02-17 11:21:50|184410|184320|184406|184316|184410|184320|184406|184316|2
1739791320000|2025-02-17 11:22:00|184406.2|184316.2|184410.5|184320.5|184410.5|184320.5|184406.2|184316.2|2
1739791330000|2025-02-17 11:22:10|184414.5|184324.5|184411.2|184321.2|184414.5|184324.5|184411.2|184321.2|3
1739791340000|2025-02-17 11:22:20|184414.4|184324.4|184430.8|184340.8|184441.5|184351.5|184414.4|184324.4|7
1739791350000|2025-02-17 11:22:30|184425.9|184335.9|184433|184343|184433|184343|184425.9|184335.9|2
1739791360000|2025-02-17 11:22:40|184448.8|184358.8|184449.8|184359.8|184449.8|184359.8|184445.8|184355.8|5
1739791370000|2025-02-17 11:22:50|184446.4|184356.4|184473|184383|184473|184383|184446.4|184356.4|5
1739791380000|2025-02-17 11:23:00|184472.7|184382.7|184457.6|184367.6|184472.7|184382.7|184449.1|184359.1|9
1739791390000|2025-02-17 11:23:10|184461.6|184371.6|184458|184368|184461.6|184371.6|184454|184364|5
1739791400000|2025-02-17 11:23:20|184461.9|184371.9|184467.3|184377.3|184467.3|184377.3|184461.9|184371.9|2
1739791410000|2025-02-17 11:23:30|184467.5|184377.5|184462.3|184372.3|184467.5|184377.5|184462.3|184372.3|2
1739791430000|2025-02-17 11:23:50|184451.1|184361.1|184447|184357|184451.1|184361.1|184447|184357|2
1739791440000|2025-02-17 11:24:00|184452.2|184362.2|184452.2|184362.2|184452.2|184362.2|184452.2|184362.2|1
1739791450000|2025-02-17 11:24:10|184457.4|184367.4|184464.5|184374.5|184464.5|184374.5|184457.4|184367.4|2
1739791460000|2025-02-17 11:24:20|184466.6|184376.6|184477.4|184387.4|184481.9|184391.9|184466.6|184376.6|6
1739791470000|2025-02-17 11:24:30|184473.3|184383.3|184473.3|184383.3|184473.3|184383.3|184473.3|184383.3|1
1739791480000|2025-02-17 11:24:40|184473.9|184383.9|184469.2|184379.2|184474.6|184384.6|184469.2|184379.2|6
1739791490000|2025-02-17 11:24:50|184469|184379|184470|184380|184472.7|184382.7|184461.9|184371.9|12
1739791500000|2025-02-17 11:25:00|184465.4|184375.4|184471.7|184381.7|184476.1|184386.1|184457.1|184367.1|7
1739791510000|2025-02-17 11:25:10|184467.7|184377.7|184471.3|184381.3|184471.3|184381.3|184467.7|184377.7|2
1739791520000|2025-02-17 11:25:20|184467.3|184377.3|184467.3|184377.3|184467.3|184377.3|184467.3|184377.3|1
1739791530000|2025-02-17 11:25:30|184462.4|184372.4|184461.9|184371.9|184466|184376|184461.9|184371.9|3
1739791550000|2025-02-17 11:25:50|184457.9|184367.9|184457.9|184367.9|184457.9|184367.9|184457.9|184367.9|1
1739791570000|2025-02-17 11:26:10|184460.5|184370.5|184468.9|184378.9|184470.3|184380.3|184460.2|184370.2|6
1739791590000|2025-02-17 11:26:30|184463.2|184373.2|184455.3|184365.3|184463.2|184373.2|184455.3|184365.3|3
1739791610000|2025-02-17 11:26:50|184460|184370|184460|184370|184460|184370|184460|184370|1
1739791620000|2025-02-17 11:27:00|184464.7|184374.7|184464.7|184374.7|184464.7|184374.7|184464.7|184374.7|1
1739791640000|2025-02-17 11:27:20|184460.6|184370.6|184456.6|184366.6|184460.6|184370.6|184456.6|184366.6|2
1739791650000|2025-02-17 11:27:30|184460.4|184370.4|184465.6|184375.6|184473.2|184383.2|184460.4|184370.4|5
1739791660000|2025-02-17 11:27:40|184460.8|184370.8|184464.6|184374.6|184464.6|184374.6|184460.8|184370.8|2
1739791680000|2025-02-17 11:28:00|184468.8|184378.8|184469.2|184379.2|184469.2|184379.2|184468.8|184378.8|2
1739791710000|2025-02-17 11:28:30|184465.4|184375.4|184463.7|184373.7|184469.8|184379.8|184463.7|184373.7|4
1739791730000|2025-02-17 11:28:50|184467.5|184377.5|184463.7|184373.7|184471.4|184381.4|184463.7|184373.7|3
1739791740000|2025-02-17 11:29:00|184468.6|184378.6|184467.7|184377.7|184474.1|184384.1|184466.7|184376.7|9
1739791750000|2025-02-17 11:29:10|184471.9|184381.9|184462.6|184372.6|184471.9|184381.9|184462.6|184372.6|5
1739791760000|2025-02-17 11:29:20|184475.2|184385.2|184470.2|184380.2|184475.2|184385.2|184459.7|184369.7|3
1739791770000|2025-02-17 11:29:30|184464|184374|184464.5|184374.5|184473.3|184383.3|184464|184374|4
1739791780000|2025-02-17 11:29:40|184476.5|184386.5|184476.5|184386.5|184476.5|184386.5|184476.5|184386.5|1
1739791800000|2025-02-17 11:30:00|184467.5|184377.5|184466.8|184376.8|184470.3|184380.3|184462.9|184372.9|4
1739791810000|2025-02-17 11:30:10|184471.1|184381.1|184471.1|184381.1|184471.1|184381.1|184471.1|184381.1|1
1739791830000|2025-02-17 11:30:30|184473.2|184383.2|184459.1|184369.1|184473.2|184383.2|184455.9|184365.9|7
1739791840000|2025-02-17 11:30:40|184456.9|184366.9|184438.3|184348.3|184456.9|184366.9|184438.3|184348.3|3
1739791850000|2025-02-17 11:30:50|184436.3|184346.3|184436.3|184346.3|184436.3|184346.3|184436.3|184346.3|1
1739791860000|2025-02-17 11:31:00|184438.1|184348.1|184438.1|184348.1|184438.1|184348.1|184438.1|184348.1|1
1739791870000|2025-02-17 11:31:10|184435.4|184345.4|184435.4|184345.4|184435.4|184345.4|184435.4|184345.4|1
1739791880000|2025-02-17 11:31:20|184443.9|184353.9|184439.3|184349.3|184443.9|184353.9|184439.3|184349.3|2
1739791900000|2025-02-17 11:31:40|184438.5|184348.5|184433.1|184343.1|184439.3|184349.3|184433.1|184343.1|4
1739791930000|2025-02-17 11:32:10|184428.8|184338.8|184428.8|184338.8|184428.8|184338.8|184428.8|184338.8|1
1739791940000|2025-02-17 11:32:20|184423.5|184333.5|184407.4|184317.4|184423.5|184333.5|184387.9|184297.9|12
1739791950000|2025-02-17 11:32:30|184411.3|184321.3|184403.1|184313.1|184415.2|184325.2|184403.1|184313.1|12
1739791960000|2025-02-17 11:32:40|184408.8|184318.8|184402.8|184312.8|184408.8|184318.8|184402.8|184312.8|2
1739791970000|2025-02-17 11:32:50|184407.1|184317.1|184409.6|184319.6|184411.7|184321.7|184404.7|184314.7|5
1739791980000|2025-02-17 11:33:00|184403.3|184313.3|184410.2|184320.2|184410.2|184320.2|184399.3|184309.3|5
1739791990000|2025-02-17 11:33:10|184405.8|184315.8|184413.9|184323.9|184417.3|184327.3|184405.4|184315.4|8
1739792000000|2025-02-17 11:33:20|184416.1|184326.1|184417.1|184327.1|184419|184329|184412.9|184322.9|5
1739792010000|2025-02-17 11:33:30|184418.9|184328.9|184413.1|184323.1|184418.9|184328.9|184404.2|184314.2|8
1739792020000|2025-02-17 11:33:40|184407.7|184317.7|184404.4|184314.4|184419.9|184329.9|184404.3|184314.3|8
1739792030000|2025-02-17 11:33:50|184407.5|184317.5|184412.1|184322.1|184417.5|184327.5|184403.9|184313.9|10
1739792040000|2025-02-17 11:34:00|184416.4|184326.4|184418.6|184328.6|184427.9|184337.9|184415.1|184325.1|7
1739792050000|2025-02-17 11:34:10|184421.6|184331.6|184418.5|184328.5|184421.8|184331.8|184418.1|184328.1|8
1739792060000|2025-02-17 11:34:20|184428|184338|184428|184338|184428|184338|184428|184338|1
1739792070000|2025-02-17 11:34:30|184424|184334|184420|184330|184424|184334|184416.7|184326.7|6
1739792080000|2025-02-17 11:34:40|184425|184335|184434.7|184344.7|184437.8|184347.8|184425|184335|9
1739792090000|2025-02-17 11:34:50|184429.9|184339.9|184426.7|184336.7|184429.9|184339.9|184426.7|184336.7|2
1739792100000|2025-02-17 11:35:00|184430|184340|184423.9|184333.9|184435|184345|184420.9|184330.9|9
1739792110000|2025-02-17 11:35:10|184427.2|184337.2|184432.2|184342.2|184436.5|184346.5|184427.2|184337.2|6
1739792120000|2025-02-17 11:35:20|184428.2|184338.2|184444|184354|184445.6|184355.6|184428.2|184338.2|9
1739792140000|2025-02-17 11:35:40|184439.4|184349.4|184434|184344|184441.1|184351.1|184433.7|184343.7|5
1739792150000|2025-02-17 11:35:50|184430.6|184340.6|184438.1|184348.1|184441.6|184351.6|184430.6|184340.6|6
1739792160000|2025-02-17 11:36:00|184441.1|184351.1|184441.1|184351.1|184441.1|184351.1|184441.1|184351.1|1
1739792170000|2025-02-17 11:36:10|184437.8|184347.8|184441|184351|184441|184351|184437.8|184347.8|2
1739792190000|2025-02-17 11:36:30|184437.3|184347.3|184436.4|184346.4|184440.2|184350.2|184436.4|184346.4|3
1739792200000|2025-02-17 11:36:40|184440.1|184350.1|184440.1|184350.1|184440.1|184350.1|184440.1|184350.1|1
1739792210000|2025-02-17 11:36:50|184441.4|184351.4|184438.6|184348.6|184441.4|184351.4|184435.5|184345.5|3
1739792220000|2025-02-17 11:37:00|184445.8|184355.8|184438.7|184348.7|184452.4|184362.4|184435.4|184345.4|16
1739792230000|2025-02-17 11:37:10|184443.5|184353.5|184444|184354|184444.1|184354.1|184440.1|184350.1|5
1739792240000|2025-02-17 11:37:20|184440.4|184350.4|184432.7|184342.7|184440.4|184350.4|184432.7|184342.7|2
1739792260000|2025-02-17 11:37:40|184441.1|184351.1|184441.1|184351.1|184441.1|184351.1|184441.1|184351.1|1
1739792270000|2025-02-17 11:37:50|184443.3|184353.3|184443.3|184353.3|184443.3|184353.3|184443.3|184353.3|1
1739792280000|2025-02-17 11:38:00|184447.2|184357.2|184442.3|184352.3|184447.2|184357.2|184442.3|184352.3|3
1739792300000|2025-02-17 11:38:20|184440.3|184350.3|184442.3|184352.3|184442.3|184352.3|184440.3|184350.3|2
1739792310000|2025-02-17 11:38:30|184442.2|184352.2|184437.9|184347.9|184442.2|184352.2|184433.7|184343.7|4
1739792320000|2025-02-17 11:38:40|184434.2|184344.2|184436.7|184346.7|184437.2|184347.2|184434.1|184344.1|7
1739792330000|2025-02-17 11:38:50|184434.6|184344.6|184434.6|184344.6|184434.6|184344.6|184434.6|184344.6|1
1739792340000|2025-02-17 11:39:00|184436.8|184346.8|184435.1|184345.1|184436.8|184346.8|184432.9|184342.9|4
1739792350000|2025-02-17 11:39:10|184437|184347|184437|184347|184437|184347|184437|184347|1
1739792370000|2025-02-17 11:39:30|184434.8|184344.8|184434.6|184344.6|184434.8|184344.8|184432.5|184342.5|3
1739792380000|2025-02-17 11:39:40|184431|184341|184397.9|184307.9|184433.2|184343.2|184390.3|184300.3|15
1739792390000|2025-02-17 11:39:50|184399.9|184309.9|184396.9|184306.9|184399.9|184309.9|184395.8|184305.8|5
1739792400000|2025-02-17 11:40:00|184394.2|184304.2|184386.3|184296.3|184394.2|184304.2|184384.2|184294.2|9
1739792420000|2025-02-17 11:40:20|184416.5|184326.5|184413|184323|184421.5|184331.5|184405.3|184315.3|9
1739792430000|2025-02-17 11:40:30|184416.1|184326.1|184424.9|184334.9|184424.9|184334.9|184415.6|184325.6|6
1739792450000|2025-02-17 11:40:50|184426.7|184336.7|184426.7|184336.7|184426.7|184336.7|184426.7|184336.7|1
1739792460000|2025-02-17 11:41:00|184430.4|184340.4|184432.9|184342.9|184432.9|184342.9|184428.8|184338.8|4
1739792470000|2025-02-17 11:41:10|184432.5|184342.5|184430.7|184340.7|184432.5|184342.5|184430.7|184340.7|2
1739792480000|2025-02-17 11:41:20|184433.3|184343.3|184436.5|184346.5|184436.7|184346.7|184432.5|184342.5|6
1739792490000|2025-02-17 11:41:30|184434.8|184344.8|184426.3|184336.3|184434.8|184344.8|184426.3|184336.3|5
1739792500000|2025-02-17 11:41:40|184423.8|184333.8|184423.9|184333.9|184423.9|184333.9|184421.6|184331.6|3
1739792510000|2025-02-17 11:41:50|184421.5|184331.5|184418.7|184328.7|184421.5|184331.5|184418.7|184328.7|2
1739792520000|2025-02-17 11:42:00|184422.5|184332.5|184422.7|184332.7|184424.7|184334.7|184422.5|184332.5|3
1739792530000|2025-02-17 11:42:10|184420.9|184330.9|184397.1|184307.1|184420.9|184330.9|184393.8|184303.8|8
1739792540000|2025-02-17 11:42:20|184394.5|184304.5|184403.6|184313.6|184403.6|184313.6|184394.5|184304.5|7
1739792550000|2025-02-17 11:42:30|184404.4|184314.4|184403.3|184313.3|184406.2|184316.2|184401.1|184311.1|11
1739792560000|2025-02-17 11:42:40|184400.6|184310.6|184400.4|184310.4|184400.6|184310.6|184399.9|184309.9|3
1739792570000|2025-02-17 11:42:50|184398.3|184308.3|184398.3|184308.3|184398.3|184308.3|184398.3|184308.3|1
1739792580000|2025-02-17 11:43:00|184407.9|184317.9|184410.5|184320.5|184410.5|184320.5|184403.1|184313.1|3
1739792600000|2025-02-17 11:43:20|184405.9|184315.9|184402.9|184312.9|184407|184317|184399.6|184309.6|5
1739792610000|2025-02-17 11:43:30|184409.5|184319.5|184399.5|184309.5|184409.5|184319.5|184399.5|184309.5|3
1739792620000|2025-02-17 11:43:40|184407.1|184317.1|184405.3|184315.3|184407.1|184317.1|184398.7|184308.7|3
1739792630000|2025-02-17 11:43:50|184407.4|184317.4|184403.5|184313.5|184407.4|184317.4|184403.5|184313.5|2
1739792640000|2025-02-17 11:44:00|184407.9|184317.9|184407.7|184317.7|184407.9|184317.9|184399.1|184309.1|5
1739792660000|2025-02-17 11:44:20|184400.2|184310.2|184391.5|184301.5|184400.2|184310.2|184391.5|184301.5|2
1739792670000|2025-02-17 11:44:30|184399.7|184309.7|184399.8|184309.8|184399.8|184309.8|184391.8|184301.8|3
1739792680000|2025-02-17 11:44:40|184407.3|184317.3|184392.6|184302.6|184407.3|184317.3|184392.6|184302.6|5
1739792700000|2025-02-17 11:45:00|184384.8|184294.8|184378.8|184288.8|184384.8|184294.8|184370.9|184280.9|4
1739792710000|2025-02-17 11:45:10|184371.9|184281.9|184382.8|184292.8|184382.8|184292.8|184371.9|184281.9|3
1739792720000|2025-02-17 11:45:20|184372.9|184282.9|184381.7|184291.7|184381.7|184291.7|184371|184281|6
1739792730000|2025-02-17 11:45:30|184374|184284|184379.5|184289.5|184382.9|184292.9|184374|184284|5
1739792740000|2025-02-17 11:45:40|184369.7|184279.7|184369.7|184279.7|184369.7|184279.7|184369.7|184279.7|1
1739792750000|2025-02-17 11:45:50|184376.2|184286.2|184376.1|184286.1|184376.2|184286.2|184368.3|184278.3|3
1739792760000|2025-02-17 11:46:00|184378|184288|184371.1|184281.1|184378|184288|184371.1|184281.1|2
1739792790000|2025-02-17 11:46:30|184362.7|184272.7|184370.3|184280.3|184378|184288|184361.2|184271.2|7
1739792800000|2025-02-17 11:46:40|184376.8|184286.8|184369.3|184279.3|184376.8|184286.8|184369.3|184279.3|2
1739792820000|2025-02-17 11:47:00|184377.2|184287.2|184376.6|184286.6|184377.2|184287.2|184376.6|184286.6|2
1739792830000|2025-02-17 11:47:10|184369|184279|184376.8|184286.8|184386|184296|184369|184279|4
1739792850000|2025-02-17 11:47:30|184384.2|184294.2|184364|184274|184384.2|184294.2|184363.1|184273.1|5
1739792860000|2025-02-17 11:47:40|184371.8|184281.8|184365.5|184275.5|184371.8|184281.8|184365.5|184275.5|2
1739792870000|2025-02-17 11:47:50|184371.1|184281.1|184369|184279|184371.1|184281.1|184363|184273|3
1739792880000|2025-02-17 11:48:00|184360.1|184270.1|184371|184281|184371|184281|184360.1|184270.1|3
1739792890000|2025-02-17 11:48:10|184377.1|184287.1|184382.2|184292.2|184382.2|184292.2|184370.2|184280.2|3
1739792900000|2025-02-17 11:48:20|184383.3|184293.3|184373.9|184283.9|184383.3|184293.3|184373.1|184283.1|3
1739792910000|2025-02-17 11:48:30|184371.7|184281.7|184374.4|184284.4|184377.6|184287.6|184369.9|184279.9|6
1739792920000|2025-02-17 11:48:40|184368.3|184278.3|184365.8|184275.8|184368.3|184278.3|184362.4|184272.4|4
1739792930000|2025-02-17 11:48:50|184370.8|184280.8|184370.8|184280.8|184370.8|184280.8|184370.8|184280.8|1
1739792960000|2025-02-17 11:49:20|184377.6|184287.6|184370.8|184280.8|184377.6|184287.6|184370.8|184280.8|2
1739792970000|2025-02-17 11:49:30|184364.7|184274.7|184363.7|184273.7|184375.2|184285.2|184363.7|184273.7|5
1739792980000|2025-02-17 11:49:40|184352.2|184262.2|184357.7|184267.7|184357.7|184267.7|184352.2|184262.2|2
1739792990000|2025-02-17 11:49:50|184362.7|184272.7|184355|184265|184362.7|184272.7|184354|184264|5
1739793000000|2025-02-17 11:50:00|184349|184259|184359.3|184269.3|184359.3|184269.3|184347.5|184257.5|5
1739793010000|2025-02-17 11:50:10|184355|184265|184365.2|184275.2|184368.4|184278.4|184349.6|184259.6|5
1739793020000|2025-02-17 11:50:20|184370.1|184280.1|184363.3|184273.3|184370.1|184280.1|184363.3|184273.3|4
1739793030000|2025-02-17 11:50:30|184358.4|184268.4|184360|184270|184364.8|184274.8|184357.9|184267.9|5
1739793040000|2025-02-17 11:50:40|184355.2|184265.2|184360.3|184270.3|184360.3|184270.3|184355.2|184265.2|2
1739793050000|2025-02-17 11:50:50|184354.7|184264.7|184356.5|184266.5|184361.2|184271.2|184354.7|184264.7|3
1739793060000|2025-02-17 11:51:00|184359.1|184269.1|184356.9|184266.9|184361.8|184271.8|184348.1|184258.1|5
1739793080000|2025-02-17 11:51:20|184361.5|184271.5|184356.5|184266.5|184361.5|184271.5|184351.7|184261.7|3
1739793090000|2025-02-17 11:51:30|184362.5|184272.5|184359.5|184269.5|184362.5|184272.5|184353|184263|6
1739793100000|2025-02-17 11:51:40|184351.4|184261.4|184360.8|184270.8|184360.8|184270.8|184351.4|184261.4|2
1739793110000|2025-02-17 11:51:50|184365.7|184275.7|184365.7|184275.7|184365.7|184275.7|184365.7|184275.7|1
1739793120000|2025-02-17 11:52:00|184360.5|184270.5|184362|184272|184367.3|184277.3|184356.7|184266.7|6
1739793140000|2025-02-17 11:52:20|184369.3|184279.3|184373.5|184283.5|184387.3|184297.3|184369.3|184279.3|10
1739793150000|2025-02-17 11:52:30|184368.4|184278.4|184368.4|184278.4|184368.4|184278.4|184368.4|184278.4|1
1739793180000|2025-02-17 11:53:00|184362.2|184272.2|184367.6|184277.6|184373.1|184283.1|184362.2|184272.2|4
1739793190000|2025-02-17 11:53:10|184361.7|184271.7|184366.4|184276.4|184366.4|184276.4|184361.7|184271.7|2
1739793200000|2025-02-17 11:53:20|184361.8|184271.8|184365.5|184275.5|184367.6|184277.6|184361.8|184271.8|3
1739793210000|2025-02-17 11:53:30|184360.3|184270.3|184360.3|184270.3|184360.3|184270.3|184360.3|184270.3|1
1739793220000|2025-02-17 11:53:40|184369.4|184279.4|184366.6|184276.6|184374.4|184284.4|184366.6|184276.6|3
1739793230000|2025-02-17 11:53:50|184361.5|184271.5|184370.1|184280.1|184370.1|184280.1|184361.5|184271.5|2
1739793240000|2025-02-17 11:54:00|184366.2|184276.2|184358.5|184268.5|184366.2|184276.2|184355.2|184265.2|10
1739793250000|2025-02-17 11:54:10|184355.9|184265.9|184356.8|184266.8|184364.7|184274.7|184355.9|184265.9|7
1739793260000|2025-02-17 11:54:20|184355.5|184265.5|184354.6|184264.6|184360|184270|184348.5|184258.5|8
1739793270000|2025-02-17 11:54:30|184358.8|184268.8|184358.8|184268.8|184358.8|184268.8|184358.8|184268.8|1
1739793280000|2025-02-17 11:54:40|184363.5|184273.5|184374.9|184284.9|184374.9|184284.9|184363.5|184273.5|6
1739793290000|2025-02-17 11:54:50|184372.8|184282.8|184372.8|184282.8|184372.8|184282.8|184372.8|184282.8|1
1739793300000|2025-02-17 11:55:00|184374.7|184284.7|184369.8|184279.8|184374.7|184284.7|184369.8|184279.8|5
1739793310000|2025-02-17 11:55:10|184368|184278|184368|184278|184368|184278|184368|184278|1
1739793320000|2025-02-17 11:55:20|184365.9|184275.9|184365.9|184275.9|184365.9|184275.9|184365.9|184275.9|1
1739793330000|2025-02-17 11:55:30|184368.5|184278.5|184366.4|184276.4|184368.5|184278.5|184366.4|184276.4|2
1739793350000|2025-02-17 11:55:50|184362.6|184272.6|184391.6|184261.6|184391.6|184272.6|184362.6|184238.2|5
1739793360000|2025-02-17 11:56:00|184389.7|184259.7|184386|184256|184391.5|184261.5|184386|184256|7
1739793370000|2025-02-17 11:56:10|184389.6|184259.6|184391.5|184261.5|184391.5|184261.5|184389.6|184259.6|2
1739793380000|2025-02-17 11:56:20|184389.1|184259.1|184390.4|184260.4|184390.4|184260.4|184373.2|184243.2|9
1739793390000|2025-02-17 11:56:30|184391.6|184261.6|184395.1|184265.1|184395.1|184265.1|184391.6|184261.6|3
1739793410000|2025-02-17 11:56:50|184393.1|184263.1|184391.2|184261.2|184393.1|184263.1|184387.7|184257.7|4
1739793430000|2025-02-17 11:57:10|184390.1|184260.1|184390.2|184260.2|184390.2|184260.2|184386.2|184256.2|4
1739793440000|2025-02-17 11:57:20|184393.1|184263.1|184391.4|184261.4|184393.1|184263.1|184391.4|184261.4|2
1739793450000|2025-02-17 11:57:30|184387.8|184257.8|184387.1|184257.1|184387.8|184257.8|184381.9|184251.9|5
1739793460000|2025-02-17 11:57:40|184384.2|184254.2|184381.3|184251.3|184384.2|184254.2|184381.3|184251.3|3
1739793470000|2025-02-17 11:57:50|184382|184252|184386.3|184256.3|184386.7|184256.7|184382|184252|6
1739793480000|2025-02-17 11:58:00|184385.4|184255.4|184382.3|184252.3|184385.4|184255.4|184382.3|184252.3|5
1739793490000|2025-02-17 11:58:10|184383.2|184253.2|184385.4|184255.4|184385.4|184255.4|184383.2|184253.2|2
1739793500000|2025-02-17 11:58:20|184380.6|184250.6|184380.6|184250.6|184380.6|184250.6|184380.6|184250.6|1
1739793510000|2025-02-17 11:58:30|184389.9|184259.9|184389.9|184259.9|184389.9|184259.9|184389.9|184259.9|1
1739793520000|2025-02-17 11:58:40|184385.6|184255.6|184385.6|184255.6|184385.6|184255.6|184385.6|184255.6|1
1739793540000|2025-02-17 11:59:00|184361.2|184271.2|184349.1|184259.1|184361.2|184271.2|184349.1|184259.1|9
1739793550000|2025-02-17 11:59:10|184352.6|184262.6|184342.9|184252.9|184353.4|184263.4|184342.9|184252.9|8
1739793560000|2025-02-17 11:59:20|184343.9|184253.9|184342.4|184252.4|184344|184254|184338.8|184248.8|12
1739793570000|2025-02-17 11:59:30|184340.8|184250.8|184325.7|184235.7|184343.6|184253.6|184325.7|184235.7|8
1739793580000|2025-02-17 11:59:40|184337.5|184247.5|184340|184250|184342.2|184252.2|184337.5|184247.5|3
1739793590000|2025-02-17 11:59:50|184333.8|184243.8|184330.3|184240.3|184337.1|184247.1|184330.3|184240.3|5
1739793600000|2025-02-17 12:00:00|184327.6|184237.6|184325.9|184235.9|184332.9|184242.9|184322.8|184232.8|10
1739793610000|2025-02-17 12:00:10|184328.4|184238.4|184332.6|184242.6|184336.5|184246.5|184328.4|184238.4|8
1739793620000|2025-02-17 12:00:20|184331.4|184241.4|184332.6|184242.6|184332.6|184242.6|184331.4|184241.4|2
1739793630000|2025-02-17 12:00:30|184334.7|184244.7|184342.1|184252.1|184345.7|184255.7|184334.7|184244.7|7
1739793640000|2025-02-17 12:00:40|184342.6|184252.6|184342.6|184252.6|184342.6|184252.6|184342.6|184252.6|1
1739793650000|2025-02-17 12:00:50|184339.5|184249.5|184342.9|184252.9|184343.3|184253.3|184339.5|184249.5|3
1739793660000|2025-02-17 12:01:00|184338.8|184248.8|184335.2|184245.2|184338.8|184248.8|184332.4|184242.4|5
1739793670000|2025-02-17 12:01:10|184330.7|184240.7|184330.2|184240.2|184330.7|184240.7|184326.6|184236.6|4
1739793680000|2025-02-17 12:01:20|184333.9|184243.9|184333.1|184243.1|184338.6|184248.6|184333.1|184243.1|3
1739793690000|2025-02-17 12:01:30|184337.4|184247.4|184335.1|184245.1|184342.1|184252.1|184335.1|184245.1|3
1739793710000|2025-02-17 12:01:50|184339.4|184249.4|184350|184260|184350|184260|184338.8|184248.8|4
1739793720000|2025-02-17 12:02:00|184344.4|184254.4|184344.4|184254.4|184344.4|184254.4|184344.4|184254.4|1
1739793730000|2025-02-17 12:02:10|184331.8|184241.8|184331.1|184241.1|184337.7|184247.7|184331.1|184241.1|3
1739793740000|2025-02-17 12:02:20|184334.9|184244.9|184339.4|184249.4|184345.9|184255.9|184334.9|184244.9|6
1739793750000|2025-02-17 12:02:30|184344.6|184254.6|184341.7|184251.7|184351.6|184261.6|184341.7|184251.7|3
1739793760000|2025-02-17 12:02:40|184345.8|184255.8|184354|184264|184366.3|184276.3|184341.7|184251.7|8
1739793770000|2025-02-17 12:02:50|184358.2|184268.2|184361.8|184271.8|184365.7|184275.7|184358.2|184268.2|4
1739793780000|2025-02-17 12:03:00|184357.2|184267.2|184357.2|184267.2|184357.2|184267.2|184357.2|184267.2|1
1739793790000|2025-02-17 12:03:10|184361.3|184271.3|184361.3|184271.3|184361.3|184271.3|184361.3|184271.3|1
1739793800000|2025-02-17 12:03:20|184366.7|184276.7|184362.9|184272.9|184366.7|184276.7|184359.9|184269.9|3
1739793810000|2025-02-17 12:03:30|184367.3|184277.3|184370.6|184280.6|184372.9|184282.9|184365.1|184275.1|5
1739793820000|2025-02-17 12:03:40|184374.1|184284.1|184370.1|184280.1|184374.1|184284.1|184370.1|184280.1|2
1739793830000|2025-02-17 12:03:50|184368.2|184278.2|184370.3|184280.3|184374.7|184284.7|184368.2|184278.2|3
1739793850000|2025-02-17 12:04:10|184373.6|184283.6|184384|184294|184384.1|184294.1|184373.6|184283.6|5
1739793860000|2025-02-17 12:04:20|184380.7|184290.7|184383.8|184293.8|184400.9|184310.9|184380.7|184290.7|7
1739793870000|2025-02-17 12:04:30|184392.8|184302.8|184390.3|184300.3|184399.6|184309.6|184386.4|184296.4|10
1739793900000|2025-02-17 12:05:00|184401.9|184311.9|184410|184320|184427.6|184337.6|184401.9|184311.9|9
1739793910000|2025-02-17 12:05:10|184406.1|184316.1|184373.3|184283.3|184406.1|184316.1|184373.3|184283.3|3
1739793920000|2025-02-17 12:05:20|184378.1|184288.1|184389.6|184299.6|184393.7|184303.7|184378.1|184288.1|5
1739793930000|2025-02-17 12:05:30|184385.7|184295.7|184385.7|184295.7|184385.7|184295.7|184385.7|184295.7|1
1739793940000|2025-02-17 12:05:40|184390.8|184300.8|184390.8|184300.8|184390.8|184300.8|184390.8|184300.8|1
1739793950000|2025-02-17 12:05:50|184397|184307|184392|184302|184399.8|184309.8|184392|184302|6
1739793960000|2025-02-17 12:06:00|184387.4|184297.4|184371.2|184281.2|184387.4|184297.4|184361.3|184271.3|8
1739793970000|2025-02-17 12:06:10|184366.6|184276.6|184371|184281|184371|184281|184366.6|184276.6|2
1739793990000|2025-02-17 12:06:30|184375.6|184285.6|184375|184285|184384.5|184294.5|184371|184281|7
1739794000000|2025-02-17 12:06:40|184372|184282|184371.8|184281.8|184372|184282|184367.7|184277.7|3
1739794010000|2025-02-17 12:06:50|184376.5|184286.5|184377.6|184287.6|184377.6|184287.6|184376.5|184286.5|2
1739794020000|2025-02-17 12:07:00|184373.6|184283.6|184380.1|184290.1|184383.3|184293.3|184373.6|184283.6|8
1739794030000|2025-02-17 12:07:10|184376.7|184286.7|184370.2|184280.2|184376.7|184286.7|184370.2|184280.2|4
1739794040000|2025-02-17 12:07:20|184373.7|184283.7|184376|184286|184381.9|184291.9|184373.7|184283.7|3
1739794050000|2025-02-17 12:07:30|184379.8|184289.8|184382|184292|184382|184292|184373.8|184283.8|6
1739794060000|2025-02-17 12:07:40|184381.7|184291.7|184381.7|184291.7|184386.8|184296.8|184381.7|184291.7|3
1739794070000|2025-02-17 12:07:50|184391.6|184301.6|184388.9|184298.9|184396|184306|184388.9|184298.9|3
1739794080000|2025-02-17 12:08:00|184385.7|184295.7|184386|184296|184399.2|184309.2|184385.7|184295.7|7
1739794090000|2025-02-17 12:08:10|184374.3|184284.3|184367.4|184277.4|184378.2|184288.2|184367.4|184277.4|7
1739794100000|2025-02-17 12:08:20|184373.2|184283.2|184369.4|184279.4|184373.7|184283.7|184366.6|184276.6|4
1739794110000|2025-02-17 12:08:30|184373.1|184283.1|184377.5|184287.5|184377.5|184287.5|184373.1|184283.1|2
1739794120000|2025-02-17 12:08:40|184374|184284|184374|184284|184374|184284|184374|184284|1
1739794130000|2025-02-17 12:08:50|184364.3|184274.3|184368.2|184278.2|184381.7|184291.7|184364.3|184274.3|9
1739794140000|2025-02-17 12:09:00|184374.3|184284.3|184366.1|184276.1|184374.3|184284.3|184366.1|184276.1|3
1739794150000|2025-02-17 12:09:10|184362.4|184272.4|184364.8|184274.8|184368.8|184278.8|184362.4|184272.4|3
1739794160000|2025-02-17 12:09:20|184368.6|184278.6|184368.6|184278.6|184368.6|184278.6|184368.6|184278.6|1
1739794170000|2025-02-17 12:09:30|184364.9|184274.9|184369.5|184279.5|184369.5|184279.5|184364.9|184274.9|2
1739794180000|2025-02-17 12:09:40|184372|184282|184370.9|184280.9|184372|184282|184370.9|184280.9|2
1739794190000|2025-02-17 12:09:50|184365.7|184275.7|184363.8|184273.8|184368.3|184278.3|184363.5|184273.5|4
1739794200000|2025-02-17 12:10:00|184360|184270|184364.8|184274.8|184367|184277|184355.8|184265.8|5
1739794210000|2025-02-17 12:10:10|184362.4|184272.4|184357.5|184267.5|184362.4|184272.4|184353.9|184263.9|3
1739794220000|2025-02-17 12:10:20|184360.1|184270.1|184362.4|184272.4|184362.5|184272.5|184360.1|184270.1|3
1739794230000|2025-02-17 12:10:30|184364.4|184274.4|184367.9|184277.9|184367.9|184277.9|184364.4|184274.4|2
1739794260000|2025-02-17 12:11:00|184362.4|184272.4|184366.4|184276.4|184366.4|184276.4|184362.4|184272.4|3
1739794270000|2025-02-17 12:11:10|184362.5|184272.5|184364.5|184274.5|184366.1|184276.1|184360.3|184270.3|9
1739794280000|2025-02-17 12:11:20|184361.1|184271.1|184357.5|184267.5|184361.1|184271.1|184357.5|184267.5|2
1739794290000|2025-02-17 12:11:30|184363.9|184273.9|184364.6|184274.6|184364.6|184274.6|184362.6|184272.6|3
1739794310000|2025-02-17 12:11:50|184360.1|184270.1|184360.1|184270.1|184360.1|184270.1|184360.1|184270.1|1
1739794320000|2025-02-17 12:12:00|184353.4|184263.4|184370.1|184280.1|184371.9|184281.9|184352.3|184262.3|14
1739794330000|2025-02-17 12:12:10|184364.7|184274.7|184358.2|184268.2|184367.2|184277.2|184358.2|184268.2|5
1739794340000|2025-02-17 12:12:20|184355.9|184265.9|184340.4|184250.4|184356.4|184266.4|184340.4|184250.4|7
1739794350000|2025-02-17 12:12:30|184346.5|184256.5|184362|184272|184364|184274|184344|184254|9
1739794360000|2025-02-17 12:12:40|184359.4|184269.4|184329.4|184239.4|184359.4|184269.4|184329.4|184239.4|2
1739794370000|2025-02-17 12:12:50|184333.1|184243.1|184332.4|184242.4|184338.3|184248.3|184325.1|184235.1|26
1739794380000|2025-02-17 12:13:00|184332.5|184242.5|184307.7|184217.7|184332.5|184242.5|184285.2|184195.2|25
1739794390000|2025-02-17 12:13:10|184305|184215|184281.1|184191.1|184309.7|184219.7|184278.8|184188.8|20
1739794400000|2025-02-17 12:13:20|184283.3|184193.3|184300.3|184210.3|184300.3|184210.3|184283.3|184193.3|10
1739794410000|2025-02-17 12:13:30|184301.5|184211.5|184279.9|184189.9|184301.5|184211.5|184273.9|184183.9|18
1739794420000|2025-02-17 12:13:40|184280|184190|184286.7|184196.7|184286.7|184196.7|184278.5|184188.5|7
1739794430000|2025-02-17 12:13:50|184288.6|184198.6|184293.5|184203.5|184299.1|184209.1|184285.1|184195.1|11
1739794440000|2025-02-17 12:14:00|184290.8|184200.8|184273.4|184183.4|184290.8|184200.8|184266.1|184176.1|15
1739794450000|2025-02-17 12:14:10|184275.7|184185.7|184278.4|184188.4|184282.2|184192.2|184275.7|184185.7|7
1739794460000|2025-02-17 12:14:20|184280.7|184190.7|184275.5|184185.5|184280.7|184190.7|184273.7|184183.7|4
1739794470000|2025-02-17 12:14:30|184278.1|184188.1|184261.7|184171.7|184278.1|184188.1|184261.7|184171.7|10
1739794480000|2025-02-17 12:14:40|184263.9|184173.9|184250.6|184160.6|184263.9|184173.9|184250.6|184160.6|11
1739794490000|2025-02-17 12:14:50|184250.1|184160.1|184241|184151|184250.1|184160.1|184238.2|184148.2|6
1739794500000|2025-02-17 12:15:00|184238.8|184148.8|184251.5|184161.5|184254.9|184164.9|184236.5|184146.5|20
1739794510000|2025-02-17 12:15:10|184249.5|184159.5|184251.9|184161.9|184255.8|184165.8|184246.3|184156.3|13
1739794520000|2025-02-17 12:15:20|184250.1|184160.1|184201.8|184111.8|184255.5|184165.5|184196.6|184106.6|12
1739794530000|2025-02-17 12:15:30|184195.6|184105.6|184199.2|184109.2|184199.2|184109.2|184195.6|184105.6|2
1739794540000|2025-02-17 12:15:40|184195.5|184105.5|184206.9|184116.9|184209.3|184119.3|184195.5|184105.5|6
1739794550000|2025-02-17 12:15:50|184210.6|184120.6|184225.2|184135.2|184226.9|184136.9|184209.6|184119.6|15
1739794560000|2025-02-17 12:16:00|184229.1|184139.1|184249.7|184159.7|184249.7|184159.7|184227.9|184137.9|17
1739794570000|2025-02-17 12:16:10|184245.6|184155.6|184236.3|184146.3|184245.6|184155.6|184235.6|184145.6|9
1739794580000|2025-02-17 12:16:20|184239.5|184149.5|184234.6|184144.6|184248.6|184158.6|184231.7|184141.7|8
1739794590000|2025-02-17 12:16:30|184238.8|184148.8|184235.2|184145.2|184238.8|184148.8|184226.6|184136.6|6
1739794600000|2025-02-17 12:16:40|184231.8|184141.8|184217.3|184127.3|184236.9|184146.9|184217.3|184127.3|16
1739794610000|2025-02-17 12:16:50|184221.4|184131.4|184220.4|184130.4|184230.6|184140.6|184217.4|184127.4|10
1739794620000|2025-02-17 12:17:00|184224.9|184134.9|184233|184143|184236.9|184146.9|184224.9|184134.9|7
1739794630000|2025-02-17 12:17:10|184231.1|184141.1|184229.1|184139.1|184232.2|184142.2|184229.1|184139.1|3
1739794640000|2025-02-17 12:17:20|184229.3|184139.3|184228.1|184138.1|184229.3|184139.3|184227.2|184137.2|3
1739794650000|2025-02-17 12:17:30|184234.9|184144.9|184261.1|184171.1|184264.2|184174.2|184234.9|184144.9|20
1739794660000|2025-02-17 12:17:40|184264.2|184174.2|184272.5|184182.5|184273.4|184183.4|184264.2|184174.2|6
1739794670000|2025-02-17 12:17:50|184276.7|184186.7|184280.7|184190.7|184280.7|184190.7|184272.3|184182.3|4
1739794680000|2025-02-17 12:18:00|184276|184186|184289.1|184199.1|184289.1|184199.1|184271.2|184181.2|8
1739794690000|2025-02-17 12:18:10|184292.1|184202.1|184290.2|184200.2|184295.3|184205.3|184289.1|184199.1|6
1739794700000|2025-02-17 12:18:20|184292.2|184202.2|184275.9|184185.9|184292.2|184202.2|184275.2|184185.2|8
1739794710000|2025-02-17 12:18:30|184278.5|184188.5|184279.1|184189.1|184292.8|184202.8|184278.5|184188.5|5
1739794720000|2025-02-17 12:18:40|184281.3|184191.3|184287.4|184197.4|184291.8|184201.8|184281.3|184191.3|4
1739794730000|2025-02-17 12:18:50|184291.6|184201.6|184278.8|184188.8|184291.6|184201.6|184273.5|184183.5|4
1739794740000|2025-02-17 12:19:00|184275.9|184185.9|184278.9|184188.9|184278.9|184188.9|184275.7|184185.7|4
1739794750000|2025-02-17 12:19:10|184285|184195|184290.2|184200.2|184296.3|184206.3|184282.5|184192.5|11
1739794760000|2025-02-17 12:19:20|184293.6|184203.6|184300.5|184210.5|184301.7|184211.7|184289.6|184199.6|9
1739794770000|2025-02-17 12:19:30|184306.8|184216.8|184298.5|184208.5|184306.8|184216.8|184297.9|184207.9|5
1739794780000|2025-02-17 12:19:40|184305.3|184215.3|184303.7|184213.7|184308|184218|184302.1|184212.1|6
1739794800000|2025-02-17 12:20:00|184306.8|184216.8|184311.4|184221.4|184312.1|184222.1|184304|184214|12
1739794810000|2025-02-17 12:20:10|184317.9|184227.9|184317.6|184227.6|184319.7|184229.7|184313.2|184223.2|6
1739794820000|2025-02-17 12:20:20|184318.3|184228.3|184313|184223|184318.3|184228.3|184313|184223|3
1739794830000|2025-02-17 12:20:30|184317|184227|184313.5|184223.5|184317.1|184227.1|184313.5|184223.5|4
1739794840000|2025-02-17 12:20:40|184311.7|184221.7|184316.7|184226.7|184318.4|184228.4|184311.7|184221.7|4
1739794850000|2025-02-17 12:20:50|184312.5|184222.5|184315.7|184225.7|184315.7|184225.7|184312.5|184222.5|2
1739794860000|2025-02-17 12:21:00|184310.1|184220.1|184310.1|184220.1|184310.1|184220.1|184310.1|184220.1|1
1739794870000|2025-02-17 12:21:10|184312.5|184222.5|184315|184225|184315|184225|184312.5|184222.5|2
1739794890000|2025-02-17 12:21:30|184317.4|184227.4|184319.5|184229.5|184319.5|184229.5|184317.4|184227.4|2
1739794900000|2025-02-17 12:21:40|184318.3|184228.3|184322.5|184232.5|184323.9|184233.9|184318.3|184228.3|3
1739794910000|2025-02-17 12:21:50|184325|184235|184360.5|184270.5|184361.4|184271.4|184325|184235|3
1739794920000|2025-02-17 12:22:00|184358.6|184268.6|184349.7|184259.7|184361.1|184271.1|184349.7|184259.7|13
1739794930000|2025-02-17 12:22:10|184344.5|184254.5|184334.9|184244.9|184344.5|184254.5|184330.9|184240.9|12
1739794950000|2025-02-17 12:22:30|184335.2|184245.2|184337.3|184247.3|184344.5|184254.5|184335.2|184245.2|5
1739794960000|2025-02-17 12:22:40|184333.7|184243.7|184315|184225|184337|184247|184311.5|184221.5|13
1739794970000|2025-02-17 12:22:50|184311.3|184221.3|184311.7|184221.7|184313.8|184223.8|184311.3|184221.3|3
1739794980000|2025-02-17 12:23:00|184313.9|184223.9|184313.9|184223.9|184313.9|184223.9|184313.9|184223.9|1
1739794990000|2025-02-17 12:23:10|184310.8|184220.8|184329.7|184239.7|184329.7|184239.7|184310.8|184220.8|6
1739795000000|2025-02-17 12:23:20|184332.2|184242.2|184332.2|184242.2|184332.2|184242.2|184332.2|184242.2|1
1739795010000|2025-02-17 12:23:30|184334.5|184244.5|184332.4|184242.4|184335.1|184245.1|184329|184239|6
1739795020000|2025-02-17 12:23:40|184328.7|184238.7|184328.7|184238.7|184328.7|184238.7|184328.7|184238.7|1
1739795030000|2025-02-17 12:23:50|184320.5|184230.5|184326|184236|184326|184236|184320.5|184230.5|3
1739795040000|2025-02-17 12:24:00|184323.7|184233.7|184318.9|184228.9|184323.7|184233.7|184311.8|184221.8|5
1739795050000|2025-02-17 12:24:10|184320.8|184230.8|184340.6|184250.6|184340.6|184250.6|184320.8|184230.8|6
1739795060000|2025-02-17 12:24:20|184342.5|184252.5|184346.5|184256.5|184348.3|184258.3|184340.7|184250.7|6
1739795070000|2025-02-17 12:24:30|184348.4|184258.4|184340.4|184250.4|184348.4|184258.4|184340.4|184250.4|5
1739795080000|2025-02-17 12:24:40|184342.3|184252.3|184343.1|184253.1|184343.6|184253.6|184338.9|184248.9|7
1739795090000|2025-02-17 12:24:50|184339.2|184249.2|184343|184253|184343|184253|184339.2|184249.2|2
1739795100000|2025-02-17 12:25:00|184340.7|184250.7|184321.2|184231.2|184340.7|184250.7|184317.9|184227.9|8
1739795110000|2025-02-17 12:25:10|184319.3|184229.3|184322.1|184232.1|184322.1|184232.1|184315.4|184225.4|7
1739795120000|2025-02-17 12:25:20|184317.9|184227.9|184312.6|184222.6|184317.9|184227.9|184310.1|184220.1|6
1739795130000|2025-02-17 12:25:30|184316.6|184226.6|184314.2|184224.2|184316.6|184226.6|184313.2|184223.2|3
1739795140000|2025-02-17 12:25:40|184318.9|184228.9|184324.5|184234.5|184327.2|184237.2|184318.1|184228.1|10
1739795150000|2025-02-17 12:25:50|184325.7|184235.7|184325|184235|184325.7|184235.7|184323.4|184233.4|3
1739795160000|2025-02-17 12:26:00|184327.6|184237.6|184320.1|184230.1|184327.6|184237.6|184320.1|184230.1|5
1739795170000|2025-02-17 12:26:10|184314.3|184224.3|184318.9|184228.9|184318.9|184228.9|184314.3|184224.3|4
1739795180000|2025-02-17 12:26:20|184316.7|184226.7|184314.5|184224.5|184319.4|184229.4|184314.5|184224.5|4
1739795190000|2025-02-17 12:26:30|184315.8|184225.8|184314.2|184224.2|184321.8|184231.8|184311.7|184221.7|7
1739795200000|2025-02-17 12:26:40|184319.2|184229.2|184315.7|184225.7|184319.2|184229.2|184312.5|184222.5|9
1739795210000|2025-02-17 12:26:50|184313.5|184223.5|184313.5|184223.5|184316|184226|184313.5|184223.5|3
1739795220000|2025-02-17 12:27:00|184315.9|184225.9|184317.6|184227.6|184322.7|184232.7|184311.9|184221.9|18
1739795230000|2025-02-17 12:27:10|184319.5|184229.5|184319|184229|184324.1|184234.1|184318.8|184228.8|10
1739795240000|2025-02-17 12:27:20|184315.9|184225.9|184323.3|184233.3|184323.3|184233.3|184315.9|184225.9|5
1739795250000|2025-02-17 12:27:30|184316.5|184226.5|184319.5|184229.5|184322.4|184232.4|184315.6|184225.6|5
1739795260000|2025-02-17 12:27:40|184321.6|184231.6|184323.5|184233.5|184325.8|184235.8|184321.6|184231.6|4
1739795270000|2025-02-17 12:27:50|184322.4|184232.4|184322.4|184232.4|184322.4|184232.4|184322.4|184232.4|1
1739795280000|2025-02-17 12:28:00|184319.9|184229.9|184323.1|184233.1|184323.1|184233.1|184318.3|184228.3|7
1739795290000|2025-02-17 12:28:10|184324.9|184234.9|184323.4|184233.4|184324.9|184234.9|184323.4|184233.4|2
1739795300000|2025-02-17 12:28:20|184313.9|184223.9|184314|184224|184314|184224|184313.9|184223.9|2
1739795310000|2025-02-17 12:28:30|184311.4|184221.4|184311.7|184221.7|184317.1|184227.1|184311.4|184221.4|7
1739795340000|2025-02-17 12:29:00|184309.8|184219.8|184309.8|184219.8|184309.8|184219.8|184309.8|184219.8|1
1739795350000|2025-02-17 12:29:10|184303.8|184213.8|184302.5|184212.5|184306|184216|184295.7|184205.7|5
1739795360000|2025-02-17 12:29:20|184303|184213|184311.1|184221.1|184312.3|184222.3|184303|184213|5
1739795370000|2025-02-17 12:29:30|184308.7|184218.7|184305.1|184215.1|184308.7|184218.7|184305.1|184215.1|2
1739795380000|2025-02-17 12:29:40|184307|184217|184301.6|184211.6|184307|184217|184295.3|184205.3|7
1739795390000|2025-02-17 12:29:50|184304.2|184214.2|184303.9|184213.9|184310.1|184220.1|184303.9|184213.9|3
1739795400000|2025-02-17 12:30:00|184308.2|184218.2|184300.1|184210.1|184308.2|184218.2|184293|184203|8
1739795410000|2025-02-17 12:30:10|184305.9|184215.9|184303.9|184213.9|184313.1|184223.1|184302.4|184212.4|9
1739795420000|2025-02-17 12:30:20|184302.4|184212.4|184292.8|184202.8|184307.3|184217.3|184292.8|184202.8|6
1739795430000|2025-02-17 12:30:30|184300.7|184210.7|184296.3|184206.3|184302.1|184212.1|184295.9|184205.9|6
1739795440000|2025-02-17 12:30:40|184294.1|184204.1|184297.5|184207.5|184297.5|184207.5|184289.9|184199.9|4
1739795450000|2025-02-17 12:30:50|184293.9|184203.9|184293.9|184203.9|184293.9|184203.9|184293.9|184203.9|1
1739795460000|2025-02-17 12:31:00|184297.1|184207.1|184337.8|184247.8|184337.8|184247.8|184297.1|184207.1|14
1739795470000|2025-02-17 12:31:10|184334.3|184244.3|184339.1|184249.1|184340.9|184250.9|184332.7|184242.7|8
1739795480000|2025-02-17 12:31:20|184347.2|184257.2|184344.7|184254.7|184349|184259|184343.8|184253.8|6
1739795490000|2025-02-17 12:31:30|184340.8|184250.8|184340.8|184250.8|184340.8|184250.8|184340.8|184250.8|1
1739795500000|2025-02-17 12:31:40|184342.9|184252.9|184344|184254|184344.2|184254.2|184342|184252|4
1739795510000|2025-02-17 12:31:50|184342|184252|184334.9|184244.9|184342|184252|184331.4|184241.4|4
1739795520000|2025-02-17 12:32:00|184331.4|184241.4|184325.8|184235.8|184331.4|184241.4|184321.8|184231.8|6
1739795530000|2025-02-17 12:32:10|184327.9|184237.9|184328.6|184238.6|184336.1|184246.1|184325.5|184235.5|13
1739795540000|2025-02-17 12:32:20|184323.2|184233.2|184328.6|184238.6|184333.6|184243.6|184323.2|184233.2|4
1739795550000|2025-02-17 12:32:30|184324.6|184234.6|184314.2|184224.2|184324.6|184234.6|184314.2|184224.2|9
1739795560000|2025-02-17 12:32:40|184307.7|184217.7|184281.8|184191.8|184307.7|184217.7|184281.8|184191.8|10
1739795580000|2025-02-17 12:33:00|184278.2|184188.2|184278.2|184188.2|184278.2|184188.2|184278.2|184188.2|1
1739795600000|2025-02-17 12:33:20|184293.6|184203.6|184288.7|184198.7|184293.6|184203.6|184288.7|184198.7|5
1739795610000|2025-02-17 12:33:30|184295.1|184205.1|184287.1|184197.1|184295.1|184205.1|184287.1|184197.1|3
1739795620000|2025-02-17 12:33:40|184289|184199|184291.2|184201.2|184291.2|184201.2|184286.6|184196.6|5
1739795640000|2025-02-17 12:34:00|184289.5|184199.5|184287.8|184197.8|184289.5|184199.5|184285.3|184195.3|3
1739795690000|2025-02-17 12:34:50|184286.1|184196.1|184281.7|184191.7|184286.1|184196.1|184281.7|184191.7|3
1739795710000|2025-02-17 12:35:10|184287|184197|184291.2|184201.2|184291.2|184201.2|184286.3|184196.3|5
1739795730000|2025-02-17 12:35:30|184288.3|184198.3|184285.3|184195.3|184288.3|184198.3|184285.3|184195.3|2
1739795740000|2025-02-17 12:35:40|184283.3|184193.3|184283.2|184193.2|184286.8|184196.8|184280.7|184190.7|6
1739795750000|2025-02-17 12:35:50|184286|184196|184285.3|184195.3|184286|184196|184285.3|184195.3|2
1739795780000|2025-02-17 12:36:20|184288.6|184198.6|184297.5|184207.5|184300.2|184210.2|184286.1|184196.1|4
1739795790000|2025-02-17 12:36:30|184294.5|184204.5|184290.1|184200.1|184294.5|184204.5|184290|184200|4
1739795810000|2025-02-17 12:36:50|184288.3|184198.3|184286.5|184196.5|184288.3|184198.3|184286.5|184196.5|2
1739795820000|2025-02-17 12:37:00|184283.2|184193.2|184286.6|184196.6|184286.6|184196.6|184279.5|184189.5|6
1739795830000|2025-02-17 12:37:10|184284.2|184194.2|184288.7|184198.7|184288.7|184198.7|184284.2|184194.2|3
1739795860000|2025-02-17 12:37:40|184289.6|184199.6|184288.1|184198.1|184290.7|184200.7|184280.6|184190.6|7
1739795870000|2025-02-17 12:37:50|184290.5|184200.5|184288.6|184198.6|184290.5|184200.5|184288.6|184198.6|2
1739795880000|2025-02-17 12:38:00|184286.5|184196.5|184287.4|184197.4|184289.3|184199.3|184282.8|184192.8|7
1739795890000|2025-02-17 12:38:10|184287.6|184197.6|184298.1|184208.1|184298.1|184208.1|184284.6|184194.6|11
1739795900000|2025-02-17 12:38:20|184296.6|184206.6|184292.9|184202.9|184299.9|184209.9|184292.9|184202.9|5
1739795920000|2025-02-17 12:38:40|184290.8|184200.8|184294.6|184204.6|184296.3|184206.3|184290.8|184200.8|4
1739795940000|2025-02-17 12:39:00|184300.4|184210.4|184292.6|184202.6|184300.4|184210.4|184291.9|184201.9|4
1739795950000|2025-02-17 12:39:10|184299.7|184209.7|184335.5|184245.5|184338.7|184248.7|184299.7|184209.7|7
1739795960000|2025-02-17 12:39:20|184331.3|184241.3|184321.1|184231.1|184335|184245|184316.7|184226.7|10
1739795970000|2025-02-17 12:39:30|184317.4|184227.4|184316.9|184226.9|184325.9|184235.9|184311|184221|11
1739795980000|2025-02-17 12:39:40|184313|184223|184265.1|184175.1|184313.2|184223.2|184256.1|184166.1|15
1739795990000|2025-02-17 12:39:50|184268.7|184178.7|184265|184175|184274.2|184184.2|184257.6|184167.6|11
1739796000000|2025-02-17 12:40:00|184269.1|184179.1|184275|184185|184279.5|184189.5|184267.9|184177.9|9
1739796010000|2025-02-17 12:40:10|184269|184179|184263.7|184173.7|184269|184179|184261.8|184171.8|3
1739796030000|2025-02-17 12:40:30|184273.1|184183.1|184284|184194|184284|184194|184273.1|184183.1|3
1739796040000|2025-02-17 12:40:40|184285.8|184195.8|184279.6|184189.6|184285.8|184195.8|184267.8|184177.8|5
1739796050000|2025-02-17 12:40:50|184282.1|184192.1|184278.1|184188.1|184282.1|184192.1|184278.1|184188.1|2
1739796060000|2025-02-17 12:41:00|184280.1|184190.1|184280.1|184190.1|184280.1|184190.1|184280.1|184190.1|1
1739796070000|2025-02-17 12:41:10|184282.9|184192.9|184287.5|184197.5|184289|184199|184282.9|184192.9|9
1739796080000|2025-02-17 12:41:20|184291.6|184201.6|184268.8|184178.8|184300.1|184210.1|184267.3|184177.3|14
1739796090000|2025-02-17 12:41:30|184266.7|184176.7|184277.7|184187.7|184287.6|184197.6|184264.7|184174.7|10
1739796100000|2025-02-17 12:41:40|184279.9|184189.9|184285.5|184195.5|184289.7|184199.7|184276.7|184186.7|7
1739796110000|2025-02-17 12:41:50|184283.5|184193.5|184287.6|184197.6|184287.6|184197.6|184271.8|184181.8|12
1739796120000|2025-02-17 12:42:00|184285.5|184195.5|184282.5|184192.5|184285.5|184195.5|184282.4|184192.4|4
1739796130000|2025-02-17 12:42:10|184274.7|184184.7|184278.9|184188.9|184278.9|184188.9|184269.4|184179.4|8
1739796140000|2025-02-17 12:42:20|184281.3|184191.3|184299.3|184209.3|184299.3|184209.3|184281.3|184191.3|9
1739796150000|2025-02-17 12:42:30|184295.3|184205.3|184296|184206|184296.5|184206.5|184291.7|184201.7|5
1739796160000|2025-02-17 12:42:40|184301.2|184211.2|184295.2|184205.2|184301.2|184211.2|184291|184201|4
1739796170000|2025-02-17 12:42:50|184292.1|184202.1|184294.1|184204.1|184312.1|184222.1|184288.7|184198.7|7
1739796190000|2025-02-17 12:43:10|184296.1|184206.1|184315.2|184225.2|184317.6|184227.6|184296.1|184206.1|14
1739796200000|2025-02-17 12:43:20|184317.4|184227.4|184312.5|184222.5|184317.4|184227.4|184312.5|184222.5|7
1739796210000|2025-02-17 12:43:30|184315.8|184225.8|184318.5|184228.5|184319.2|184229.2|184315.8|184225.8|4
1739796220000|2025-02-17 12:43:40|184324.6|184234.6|184330.2|184240.2|184332.2|184242.2|184324.6|184234.6|5
1739796230000|2025-02-17 12:43:50|184327.7|184237.7|184316.1|184226.1|184327.7|184237.7|184306|184216|8
1739796240000|2025-02-17 12:44:00|184317.6|184227.6|184320.1|184230.1|184320.1|184230.1|184311.3|184221.3|7
1739796250000|2025-02-17 12:44:10|184308.2|184218.2|184316.6|184226.6|184318.6|184228.6|184308.2|184218.2|6
1739796260000|2025-02-17 12:44:20|184312.3|184222.3|184316.5|184226.5|184316.5|184226.5|184308.3|184218.3|4
1739796270000|2025-02-17 12:44:30|184318.5|184228.5|184300.5|184210.5|184318.5|184228.5|184299|184209|12
1739796280000|2025-02-17 12:44:40|184302.7|184212.7|184306|184216|184307.3|184217.3|184302.7|184212.7|3
1739796290000|2025-02-17 12:44:50|184301|184211|184305.6|184215.6|184306.7|184216.7|184299.1|184209.1|5
1739796300000|2025-02-17 12:45:00|184309.3|184219.3|184296.3|184206.3|184311.5|184221.5|184296.3|184206.3|6
1739796310000|2025-02-17 12:45:10|184297.2|184207.2|184298.1|184208.1|184300.2|184210.2|184290.3|184200.3|13
1739796320000|2025-02-17 12:45:20|184300.3|184210.3|184297.7|184207.7|184301.7|184211.7|184297.7|184207.7|4
1739796330000|2025-02-17 12:45:30|184295.4|184205.4|184294.5|184204.5|184303.3|184213.3|184289.8|184199.8|15
1739796340000|2025-02-17 12:45:40|184291.7|184201.7|184295.5|184205.5|184295.5|184205.5|184285.5|184195.5|11
1739796350000|2025-02-17 12:45:50|184293.2|184203.2|184295|184205|184295|184205|184289.9|184199.9|5
1739796360000|2025-02-17 12:46:00|184257.9|184167.9|184241.2|184151.2|184264.1|184174.1|184235.5|184145.5|23
1739796370000|2025-02-17 12:46:10|184243.5|184153.5|184255.3|184165.3|184257.9|184167.9|184243.5|184153.5|16
1739796380000|2025-02-17 12:46:20|184251|184161|184241.7|184151.7|184257|184167|184236.9|184146.9|14
1739796390000|2025-02-17 12:46:30|184244.5|184154.5|184259.2|184169.2|184260.8|184170.8|184235.4|184145.4|16
1739796400000|2025-02-17 12:46:40|184262.9|184172.9|184269.9|184179.9|184269.9|184179.9|184262.9|184172.9|5
1739796410000|2025-02-17 12:46:50|184273.3|184183.3|184282.7|184192.7|184282.7|184192.7|184273.3|184183.3|6
1739796420000|2025-02-17 12:47:00|184281|184191|184293.9|184203.9|184293.9|184203.9|184275.1|184185.1|13
1739796430000|2025-02-17 12:47:10|184289.9|184199.9|184286.1|184196.1|184294.8|184204.8|184286.1|184196.1|13
1739796440000|2025-02-17 12:47:20|184283.3|184193.3|184299.7|184209.7|184300.2|184210.2|184280.6|184190.6|13
1739796450000|2025-02-17 12:47:30|184302.9|184212.9|184301.5|184211.5|184302.9|184212.9|184289.7|184199.7|5
1739796460000|2025-02-17 12:47:40|184299.3|184209.3|184298.8|184208.8|184300.8|184210.8|184290.7|184200.7|6
1739796470000|2025-02-17 12:47:50|184295|184205|184278.7|184188.7|184295|184205|184278.7|184188.7|5
1739796480000|2025-02-17 12:48:00|184281.4|184191.4|184285.7|184195.7|184289.1|184199.1|184281.4|184191.4|7
1739796490000|2025-02-17 12:48:10|184290.5|184200.5|184287.6|184197.6|184290.5|184200.5|184280.7|184190.7|5
1739796500000|2025-02-17 12:48:20|184290.2|184200.2|184298|184208|184301.7|184211.7|184289.9|184199.9|9
1739796510000|2025-02-17 12:48:30|184293.8|184203.8|184280.6|184190.6|184293.8|184203.8|184278.7|184188.7|7
1739796520000|2025-02-17 12:48:40|184283|184193|184283.3|184193.3|184290.3|184200.3|184283|184193|12
1739796530000|2025-02-17 12:48:50|184276.3|184186.3|184285.7|184195.7|184285.7|184195.7|184275.4|184185.4|10
1739796540000|2025-02-17 12:49:00|184283.8|184193.8|184286.4|184196.4|184286.4|184196.4|184283.8|184193.8|2
1739796550000|2025-02-17 12:49:10|184282.3|184192.3|184285.8|184195.8|184285.8|184195.8|184274.4|184184.4|7
1739796560000|2025-02-17 12:49:20|184289.2|184199.2|184305.1|184215.1|184305.1|184215.1|184285.7|184195.7|9
1739796570000|2025-02-17 12:49:30|184301|184211|184300.6|184210.6|184306.4|184216.4|184292.2|184202.2|9
1739796590000|2025-02-17 12:49:50|184296.9|184206.9|184296.8|184206.8|184296.9|184206.9|184288.5|184198.5|6
1739796600000|2025-02-17 12:50:00|184298.3|184208.3|184296.1|184206.1|184302.6|184212.6|184296.1|184206.1|7
1739796610000|2025-02-17 12:50:10|184290.9|184200.9|184283.3|184193.3|184290.9|184200.9|184281.5|184191.5|5
1739796620000|2025-02-17 12:50:20|184279.8|184189.8|184277.8|184187.8|184280.4|184190.4|184268.7|184178.7|13
1739796630000|2025-02-17 12:50:30|184273.7|184183.7|184277.6|184187.6|184277.6|184187.6|184273.7|184183.7|2
1739796640000|2025-02-17 12:50:40|184282.4|184192.4|184286.7|184196.7|184286.7|184196.7|184282.4|184192.4|2
1739796650000|2025-02-17 12:50:50|184290.3|184200.3|184291.2|184201.2|184294.7|184204.7|184290.3|184200.3|3
1739796660000|2025-02-17 12:51:00|184287.7|184197.7|184287.7|184197.7|184287.7|184197.7|184287.7|184197.7|1
1739796670000|2025-02-17 12:51:10|184288|184198|184275.1|184185.1|184288|184198|184275.1|184185.1|7
1739796680000|2025-02-17 12:51:20|184279.5|184189.5|184291|184201|184295.3|184205.3|184274|184184|10
1739796690000|2025-02-17 12:51:30|184283.4|184193.4|184287.5|184197.5|184292.2|184202.2|184283.4|184193.4|7
1739796700000|2025-02-17 12:51:40|184285|184195|184289.2|184199.2|184293.1|184203.1|184285|184195|4
1739796710000|2025-02-17 12:51:50|184292.5|184202.5|184293.5|184203.5|184299.9|184209.9|184290.3|184200.3|14
1739796720000|2025-02-17 12:52:00|184296.9|184206.9|184324.6|184234.6|184333.8|184243.8|184292.6|184202.6|25
1739796730000|2025-02-17 12:52:10|184324.3|184234.3|184334.3|184244.3|184334.3|184244.3|184311|184221|16
1739796740000|2025-02-17 12:52:20|184325.6|184235.6|184330.8|184240.8|184335.8|184245.8|184325.6|184235.6|4
1739796750000|2025-02-17 12:52:30|184327.3|184237.3|184334.2|184244.2|184336.3|184246.3|184317.7|184227.7|6
1739796770000|2025-02-17 12:52:50|184329.8|184239.8|184361.1|184271.1|184366.6|184276.6|184329.8|184239.8|12
1739796780000|2025-02-17 12:53:00|184359.2|184269.2|184355.5|184265.5|184367.6|184277.6|184353|184263|11
1739796790000|2025-02-17 12:53:10|184339.2|184249.2|184346|184256|184351.4|184261.4|184339.2|184249.2|7
1739796800000|2025-02-17 12:53:20|184349.7|184259.7|184350|184260|184352.9|184262.9|184345|184255|8
1739796810000|2025-02-17 12:53:30|184353.5|184263.5|184348.9|184258.9|184353.5|184263.5|184344|184254|7
1739796820000|2025-02-17 12:53:40|184353|184263|184347.8|184257.8|184353.6|184263.6|184344.1|184254.1|8
1739796830000|2025-02-17 12:53:50|184351.9|184261.9|184348.1|184258.1|184354.5|184264.5|184340.5|184250.5|10
1739796840000|2025-02-17 12:54:00|184344.6|184254.6|184343.3|184253.3|184348.2|184258.2|184342.6|184252.6|8
1739796850000|2025-02-17 12:54:10|184346.7|184256.7|184353.1|184263.1|184358.3|184268.3|184342.7|184252.7|16
1739796860000|2025-02-17 12:54:20|184357.8|184267.8|184361.8|184271.8|184365.2|184275.2|184349.8|184259.8|6
1739796870000|2025-02-17 12:54:30|184367|184277|184380.8|184290.8|184387.8|184297.8|184359.1|184269.1|16
1739796880000|2025-02-17 12:54:40|184376|184286|184375.2|184285.2|184381.5|184291.5|184369.7|184279.7|7
1739796890000|2025-02-17 12:54:50|184371.2|184281.2|184376.9|184286.9|184376.9|184286.9|184371.2|184281.2|2
1739796900000|2025-02-17 12:55:00|184371.2|184281.2|184365.4|184275.4|184383.9|184293.9|184361.2|184271.2|12
1739796910000|2025-02-17 12:55:10|184372|184282|184366.6|184276.6|184380.6|184290.6|184366.6|184276.6|6
1739796920000|2025-02-17 12:55:20|184371.2|184281.2|184359.6|184269.6|184372.6|184282.6|184359.6|184269.6|8
1739796930000|2025-02-17 12:55:30|184364|184274|184369.9|184279.9|184371.1|184281.1|184364|184274|3
1739796940000|2025-02-17 12:55:40|184365.5|184275.5|184363.8|184273.8|184369.5|184279.5|184363.8|184273.8|3
1739796950000|2025-02-17 12:55:50|184369.4|184279.4|184359.7|184269.7|184369.9|184279.9|184344.2|184254.2|16
1739796960000|2025-02-17 12:56:00|184353.9|184263.9|184353.5|184263.5|184363.4|184273.4|184352.1|184262.1|14
1739796970000|2025-02-17 12:56:10|184358.6|184268.6|184352.8|184262.8|184358.6|184268.6|184336.3|184246.3|14
1739796980000|2025-02-17 12:56:20|184354.4|184264.4|184350.7|184260.7|184359|184269|184349.1|184259.1|12
1739796990000|2025-02-17 12:56:30|184355.4|184265.4|184347.5|184257.5|184363.1|184273.1|184347.5|184257.5|12
1739797000000|2025-02-17 12:56:40|184352.5|184262.5|184361.4|184271.4|184363.8|184273.8|184346.6|184256.6|11
1739797010000|2025-02-17 12:56:50|184358.7|184268.7|184364.3|184274.3|184368|184278|184358.7|184268.7|5
1739797020000|2025-02-17 12:57:00|184361.8|184271.8|184368.8|184278.8|184374.1|184284.1|184358.9|184268.9|15
1739797030000|2025-02-17 12:57:10|184371.3|184281.3|184372.9|184282.9|184378|184288|184367.9|184277.9|18
1739797040000|2025-02-17 12:57:20|184376.2|184286.2|184367.8|184277.8|184381.3|184291.3|184362.7|184272.7|19
1739797050000|2025-02-17 12:57:30|184374.3|184284.3|184374.5|184284.5|184374.7|184284.7|184371.3|184281.3|4
1739797060000|2025-02-17 12:57:40|184370.1|184280.1|184367.6|184277.6|184376.7|184286.7|184360|184270|16
1739797070000|2025-02-17 12:57:50|184370.8|184280.8|184367.8|184277.8|184370.8|184280.8|184367.8|184277.8|2
1739797080000|2025-02-17 12:58:00|184363.6|184273.6|184362.8|184272.8|184371.4|184281.4|184359.3|184269.3|6
1739797090000|2025-02-17 12:58:10|184359.7|184269.7|184360.6|184270.6|184372|184282|184359.1|184269.1|17
1739797100000|2025-02-17 12:58:20|184357|184267|184368.2|184278.2|184379.1|184289.1|184354.4|184264.4|11
1739797110000|2025-02-17 12:58:30|184387.6|184297.6|184378.7|184288.7|184387.6|184297.6|184378.7|184288.7|3
1739797120000|2025-02-17 12:58:40|184382.7|184292.7|184402|184272|184402|184292.7|184382.7|184272|2
1739797130000|2025-02-17 12:58:50|184392|184262|184392|184262|184392|184262|184392|184262|1
1739797140000|2025-02-17 12:59:00|184382.1|184252.1|184382|184252|184393|184263|184382|184252|3
1739797150000|2025-02-17 12:59:10|184393.2|184263.2|184391.8|184261.8|184393.2|184263.2|184382|184252|3
1739797200000|2025-02-17 13:00:00|184386.8|184256.8|184386.5|184256.5|184392.7|184262.7|184374.2|184244.2|10
1739797210000|2025-02-17 13:00:10|184378.4|184248.4|184378.4|184248.4|184378.4|184248.4|184378.4|184248.4|1
1739797220000|2025-02-17 13:00:20|184366.7|184236.7|184375.6|184245.6|184375.6|184245.6|184366.7|184236.7|2
1739797240000|2025-02-17 13:00:40|184365.1|184235.1|184364|184234|184365.1|184235.1|184364|184234|2
1739797250000|2025-02-17 13:00:50|184354.1|184224.1|184354.1|184224.1|184354.1|184224.1|184354.1|184224.1|1
1739797260000|2025-02-17 13:01:00|184362.9|184232.9|184362.4|184232.4|184362.9|184232.9|184353.3|184223.3|3
1739797270000|2025-02-17 13:01:10|184371.2|184241.2|184381.1|184251.1|184381.1|184251.1|184371.2|184241.2|2
1739797280000|2025-02-17 13:01:20|184389.7|184259.7|184380.6|184250.6|184389.7|184259.7|184380.6|184250.6|2
1739797290000|2025-02-17 13:01:30|184371.9|184241.9|184375.9|184245.9|184375.9|184245.9|184366|184236|3
1739797300000|2025-02-17 13:01:40|184367.1|184237.1|184376.3|184246.3|184376.3|184246.3|184367.1|184237.1|2
1739797310000|2025-02-17 13:01:50|184367.7|184237.7|184388.4|184258.4|184388.4|184258.4|184367.7|184237.7|5
1739797320000|2025-02-17 13:02:00|184380.9|184250.9|184357.4|184267.4|184389|184267.4|184349.1|184249.6|5
1739797330000|2025-02-17 13:02:10|184349.4|184259.4|184349.4|184259.4|184349.4|184259.4|184349.4|184259.4|1
1739797340000|2025-02-17 13:02:20|184358.1|184268.1|184358.1|184268.1|184358.1|184268.1|184358.1|184268.1|1
1739797360000|2025-02-17 13:02:40|184365.9|184275.9|184365.9|184275.9|184365.9|184275.9|184365.9|184275.9|1
1739797380000|2025-02-17 13:03:00|184375.3|184285.3|184375.3|184285.3|184375.3|184285.3|184375.3|184285.3|1
1739797390000|2025-02-17 13:03:10|184367.2|184277.2|184367.2|184277.2|184367.2|184277.2|184367.2|184277.2|1
1739797400000|2025-02-17 13:03:20|184376.4|184286.4|184376.4|184286.4|184376.4|184286.4|184376.4|184286.4|1
1739797410000|2025-02-17 13:03:30|184367.9|184277.9|184367.9|184277.9|184367.9|184277.9|184367.9|184277.9|1
1739797440000|2025-02-17 13:04:00|184386.2|184256.2|184384.2|184254.2|184386.2|184256.2|184384.2|184254.2|2
1739797450000|2025-02-17 13:04:10|184382|184252|184385|184255|184385|184255|184382|184252|3
1739797460000|2025-02-17 13:04:20|184391.6|184261.6|184391.6|184261.6|184391.6|184261.6|184391.6|184261.6|1
1739797470000|2025-02-17 13:04:30|184381|184251|184370|184240|184381|184251|184370|184240|2
1739797480000|2025-02-17 13:04:40|184380.6|184250.6|184380.6|184250.6|184380.6|184250.6|184380.6|184250.6|1
1739797490000|2025-02-17 13:04:50|184390.3|184260.3|184400.3|184270.3|184400.3|184270.3|184390.3|184260.3|2
1739797500000|2025-02-17 13:05:00|184394.1|184264.1|184388.5|184258.5|184394.7|184264.7|184385.9|184255.9|4
1739797520000|2025-02-17 13:05:20|184399.9|184269.9|184367.6|184277.6|184399.9|184289.6|184358.6|184268.6|4
1739797530000|2025-02-17 13:05:30|184359.9|184269.9|184355.5|184265.5|184368.3|184278.3|184355.5|184265.5|9
1739797540000|2025-02-17 13:05:40|184352.1|184262.1|184352.1|184262.1|184352.1|184262.1|184352.1|184262.1|1
1739797550000|2025-02-17 13:05:50|184348.6|184258.6|184352.8|184262.8|184352.8|184262.8|184348.6|184258.6|2
1739797560000|2025-02-17 13:06:00|184349.1|184259.1|184350.7|184260.7|184353.6|184263.6|184349.1|184259.1|3
1739797570000|2025-02-17 13:06:10|184351.6|184261.6|184351.8|184261.8|184352.9|184262.9|184351.6|184261.6|3
1739797580000|2025-02-17 13:06:20|184356.2|184266.2|184358.5|184268.5|184358.5|184268.5|184351.9|184261.9|4
1739797590000|2025-02-17 13:06:30|184354.9|184264.9|184361.1|184271.1|184361.1|184271.1|184354.9|184264.9|7
1739797600000|2025-02-17 13:06:40|184362.7|184272.7|184365.5|184275.5|184365.5|184275.5|184362.7|184272.7|3
1739797610000|2025-02-17 13:06:50|184360.3|184270.3|184357.6|184267.6|184363.5|184273.5|184353.2|184263.2|5
1739797620000|2025-02-17 13:07:00|184364|184274|184364|184274|184364|184274|184364|184274|1
1739797630000|2025-02-17 13:07:10|184356.5|184266.5|184371|184281|184371|184281|184356.5|184266.5|3
1739797640000|2025-02-17 13:07:20|184382.6|184292.6|184393.5|184303.5|184398.6|184308.6|184382.6|184292.6|3
1739797670000|2025-02-17 13:07:50|184388.9|184298.9|184392|184302|184392|184302|184388.9|184298.9|2
1739797680000|2025-02-17 13:08:00|184397.7|184307.7|184395.6|184305.6|184401.5|184311.5|184395.6|184305.6|3
1739797690000|2025-02-17 13:08:10|184400.3|184310.3|184428.3|184338.3|184435.8|184345.8|184400.3|184310.3|13
1739797700000|2025-02-17 13:08:20|184437.3|184347.3|184426.6|184336.6|184437.3|184347.3|184422.3|184332.3|12
1739797710000|2025-02-17 13:08:30|184430.2|184340.2|184430.5|184340.5|184430.5|184340.5|184426.4|184336.4|3
1739797720000|2025-02-17 13:08:40|184426.9|184336.9|184426.9|184336.9|184426.9|184336.9|184426.9|184336.9|1
1739797730000|2025-02-17 13:08:50|184432.7|184342.7|184452.9|184322.9|184454.8|184352.8|184432.7|184322.8|11
1739797740000|2025-02-17 13:09:00|184451.8|184321.8|184450.8|184320.8|184451.8|184321.8|184450.8|184320.8|2
1739797750000|2025-02-17 13:09:10|184451.9|184321.9|184451.9|184321.9|184451.9|184321.9|184451.9|184321.9|1
1739797760000|2025-02-17 13:09:20|184453.1|184323.1|184454.6|184324.6|184454.6|184324.6|184453.1|184323.1|2
1739797770000|2025-02-17 13:09:30|184453.6|184323.6|184451.9|184321.9|184453.6|184323.6|184451.9|184321.9|3
1739797790000|2025-02-17 13:09:50|184452|184322|184452|184322|184452|184322|184452|184322|1
1739797800000|2025-02-17 13:10:00|184450.1|184320.1|184450.6|184320.6|184450.8|184320.8|184448.5|184318.5|4
1739797810000|2025-02-17 13:10:10|184448.9|184318.9|184452.9|184322.9|184457.3|184327.3|184448.9|184318.9|3
1739797830000|2025-02-17 13:10:30|184457.8|184327.8|184457.8|184327.8|184457.8|184327.8|184457.8|184327.8|1
1739797850000|2025-02-17 13:10:50|184462.6|184332.6|184462.6|184332.6|184462.6|184332.6|184462.6|184332.6|1
1739797870000|2025-02-17 13:11:10|184459.4|184329.4|184467.6|184337.6|184467.6|184337.6|184457.6|184327.6|5
1739797880000|2025-02-17 13:11:20|184468.4|184338.4|184466.7|184336.7|184469.7|184339.7|184460.6|184330.6|5
1739797910000|2025-02-17 13:11:50|184463.8|184333.8|184457.2|184327.2|184463.8|184333.8|184452.7|184322.7|3
1739797930000|2025-02-17 13:12:10|184461.7|184331.7|184461.7|184331.7|184461.7|184331.7|184461.7|184331.7|1
1739797950000|2025-02-17 13:12:30|184454.5|184324.5|184452.7|184322.7|184454.5|184324.5|184452.7|184322.7|2
1739797960000|2025-02-17 13:12:40|184450.2|184320.2|184450.1|184320.1|184452.7|184322.7|184450.1|184320.1|3
1739797970000|2025-02-17 13:12:50|184459.9|184329.9|184460.7|184330.7|184460.7|184330.7|184459.9|184329.9|2
1739797980000|2025-02-17 13:13:00|184439.1|184349.1|184439.1|184349.1|184439.1|184349.1|184439.1|184349.1|1
1739797990000|2025-02-17 13:13:10|184442.4|184352.4|184442.4|184352.4|184442.4|184352.4|184442.4|184352.4|1
1739798010000|2025-02-17 13:13:30|184443.1|184353.1|184443.1|184353.1|184443.1|184353.1|184443.1|184353.1|1
1739798040000|2025-02-17 13:14:00|184450.5|184320.5|184448.3|184318.3|184450.5|184320.5|184448.3|184318.3|2
1739798060000|2025-02-17 13:14:20|184444.2|184314.2|184454.3|184324.3|184454.3|184324.3|184444.2|184314.2|2
1739798080000|2025-02-17 13:14:40|184445.5|184315.5|184450.7|184320.7|184454|184324|184442.3|184312.3|5
1739798090000|2025-02-17 13:14:50|184418.8|184328.8|184427.4|184337.4|184431.3|184341.3|184418.8|184328.8|7
1739798100000|2025-02-17 13:15:00|184430|184340|184426.9|184336.9|184431.6|184341.6|184426.9|184336.9|7
1739798110000|2025-02-17 13:15:10|184429.1|184339.1|184429|184339|184429.1|184339.1|184426.5|184336.5|3
1739798120000|2025-02-17 13:15:20|184426.8|184336.8|184429|184339|184431|184341|184426.8|184336.8|4
1739798130000|2025-02-17 13:15:30|184431.2|184341.2|184429.5|184339.5|184431.2|184341.2|184429.2|184339.2|4
1739798140000|2025-02-17 13:15:40|184424.9|184334.9|184401.8|184311.8|184424.9|184334.9|184401.8|184311.8|4
1739798150000|2025-02-17 13:15:50|184400.9|184310.9|184402.7|184312.7|184403.8|184313.8|184400.9|184310.9|4
1739798160000|2025-02-17 13:16:00|184401.7|184311.7|184400.6|184310.6|184401.7|184311.7|184400.6|184310.6|4
1739798170000|2025-02-17 13:16:10|184399.3|184309.3|184400.7|184310.7|184400.7|184310.7|184397.3|184307.3|7
1739798180000|2025-02-17 13:16:20|184398.1|184308.1|184398.9|184308.9|184400.7|184310.7|184396.8|184306.8|6
1739798190000|2025-02-17 13:16:30|184396.8|184306.8|184398|184308|184398|184308|184394.8|184304.8|4
1739798210000|2025-02-17 13:16:50|184396.3|184306.3|184397.9|184307.9|184400|184310|184396.3|184306.3|6
1739798220000|2025-02-17 13:17:00|184393.6|184303.6|184389.7|184299.7|184393.6|184303.6|184389.7|184299.7|6
1739798230000|2025-02-17 13:17:10|184387.6|184297.6|184389.6|184299.6|184389.6|184299.6|184386.7|184296.7|3
1739798240000|2025-02-17 13:17:20|184383.9|184293.9|184381.2|184291.2|184388.6|184298.6|184380.9|184290.9|5
1739798250000|2025-02-17 13:17:30|184386.5|184296.5|184382.4|184292.4|184389.2|184299.2|184380|184290|8
1739798260000|2025-02-17 13:17:40|184381.2|184291.2|184381.5|184291.5|184382.5|184292.5|184381.2|184291.2|3
1739798270000|2025-02-17 13:17:50|184382.6|184292.6|184375.4|184285.4|184382.6|184292.6|184375.4|184285.4|8
1739798280000|2025-02-17 13:18:00|184377.7|184287.7|184377.7|184287.7|184377.7|184287.7|184377.7|184287.7|1
1739798290000|2025-02-17 13:18:10|184380.1|184290.1|184436.6|184346.6|184436.6|184346.6|184380.1|184290.1|9
1739798300000|2025-02-17 13:18:20|184433|184343|184431.4|184341.4|184438|184348|184431.4|184341.4|8
1739798310000|2025-02-17 13:18:30|184433.3|184343.3|184432.7|184342.7|184433.3|184343.3|184429.6|184339.6|5
1739798320000|2025-02-17 13:18:40|184433.7|184343.7|184433.7|184343.7|184433.7|184343.7|184433.7|184343.7|1
1739798330000|2025-02-17 13:18:50|184432.3|184342.3|184432.9|184342.9|184432.9|184342.9|184432.3|184342.3|2
1739798340000|2025-02-17 13:19:00|184434.3|184344.3|184434.6|184344.6|184434.6|184344.6|184433.2|184343.2|6
1739798350000|2025-02-17 13:19:10|184436.4|184346.4|184433.3|184343.3|184436.4|184346.4|184433.3|184343.3|4
1739798360000|2025-02-17 13:19:20|184434.3|184344.3|184434.3|184344.3|184434.3|184344.3|184434.3|184344.3|1
1739798370000|2025-02-17 13:19:30|184435.6|184345.6|184436.2|184346.2|184436.2|184346.2|184433.1|184343.1|6
1739798380000|2025-02-17 13:19:40|184437.3|184347.3|184437.2|184347.2|184437.3|184347.3|184436.7|184346.7|3
1739798390000|2025-02-17 13:19:50|184438.9|184348.9|184445.2|184355.2|184445.2|184355.2|184435.3|184345.3|5
1739798400000|2025-02-17 13:20:00|184446.3|184356.3|184454.9|184364.9|184454.9|184364.9|184446.3|184356.3|2
1739798410000|2025-02-17 13:20:10|184453.8|184363.8|184451|184361|184453.8|184363.8|184451|184361|2
1739798420000|2025-02-17 13:20:20|184454.4|184364.4|184452.3|184362.3|184454.4|184364.4|184452.3|184362.3|2
1739798430000|2025-02-17 13:20:30|184450.1|184360.1|184448.5|184358.5|184453.1|184363.1|184448.5|184358.5|6
1739798440000|2025-02-17 13:20:40|184449.6|184359.6|184452.8|184362.8|184456.6|184366.6|184449.6|184359.6|5
1739798450000|2025-02-17 13:20:50|184449.5|184359.5|184447.6|184357.6|184449.5|184359.5|184446.4|184356.4|4
1739798460000|2025-02-17 13:21:00|184443|184353|184439.8|184349.8|184446.1|184356.1|184439.5|184349.5|7
1739798470000|2025-02-17 13:21:10|184446.2|184356.2|184465.1|184375.1|184476.6|184386.6|184446.2|184356.2|12
1739798480000|2025-02-17 13:21:20|184471.8|184381.8|184469.6|184379.6|184471.8|184381.8|184469.6|184379.6|2
1739798490000|2025-02-17 13:21:30|184464.7|184374.7|184463.2|184373.2|184464.7|184374.7|184463.2|184373.2|2
1739798500000|2025-02-17 13:21:40|184474.8|184384.8|184483.3|184393.3|184488.9|184398.9|184474.8|184384.8|6
1739798510000|2025-02-17 13:21:50|184480.9|184390.9|184523.2|184433.2|184523.9|184433.9|184480.9|184390.9|13
1739798520000|2025-02-17 13:22:00|184521.2|184431.2|184501.7|184411.7|184523.3|184433.3|184500.9|184410.9|17
1739798530000|2025-02-17 13:22:10|184504.9|184414.9|184502.4|184412.4|184507.2|184417.2|184501.5|184411.5|7
1739798540000|2025-02-17 13:22:20|184506.3|184416.3|184486.1|184396.1|184506.3|184416.3|184481.5|184391.5|10
1739798550000|2025-02-17 13:22:30|184484.2|184394.2|184477.3|184387.3|184486.4|184396.4|184477.3|184387.3|6
1739798560000|2025-02-17 13:22:40|184473|184383|184455.7|184365.7|184473|184383|184450.6|184360.6|5
1739798570000|2025-02-17 13:22:50|184452.2|184362.2|184458.4|184368.4|184458.4|184368.4|184450.7|184360.7|4
1739798580000|2025-02-17 13:23:00|184455|184365|184456|184366|184456|184366|184448.5|184358.5|4
1739798590000|2025-02-17 13:23:10|184452.5|184362.5|184454.6|184364.6|184458.9|184368.9|184452.3|184362.3|7
1739798600000|2025-02-17 13:23:20|184457.4|184367.4|184451.6|184361.6|184457.4|184367.4|184451.6|184361.6|4
1739798620000|2025-02-17 13:23:40|184454.7|184364.7|184450.8|184360.8|184454.7|184364.7|184450.8|184360.8|2
1739798630000|2025-02-17 13:23:50|184454.8|184364.8|184452.6|184362.6|184459.8|184369.8|184452.6|184362.6|4
1739798640000|2025-02-17 13:24:00|184445.8|184355.8|184442.7|184352.7|184450.7|184360.7|184442.7|184352.7|8
1739798650000|2025-02-17 13:24:10|184446.4|184356.4|184448.5|184358.5|184448.5|184358.5|184446.4|184356.4|3
1739798660000|2025-02-17 13:24:20|184446.8|184356.8|184446.8|184356.8|184446.8|184356.8|184446.8|184356.8|1
1739798670000|2025-02-17 13:24:30|184439.7|184349.7|184432.1|184342.1|184442.8|184352.8|184432.1|184342.1|3
1739798680000|2025-02-17 13:24:40|184416.5|184326.5|184405.6|184315.6|184417.8|184327.8|184402.3|184312.3|14
1739798700000|2025-02-17 13:25:00|184420.3|184330.3|184409.6|184319.6|184420.3|184330.3|184409.6|184319.6|4
1739798710000|2025-02-17 13:25:10|184415.5|184325.5|184427.6|184337.6|184430.2|184340.2|184412.8|184322.8|14
1739798720000|2025-02-17 13:25:20|184425.6|184335.6|184425.4|184335.4|184428.4|184338.4|184423.6|184333.6|6
1739798730000|2025-02-17 13:25:30|184423.7|184333.7|184446.3|184356.3|184457.7|184367.7|184423.7|184333.7|18
1739798740000|2025-02-17 13:25:40|184442.9|184352.9|184445.4|184355.4|184449.7|184359.7|184441|184351|17
1739798750000|2025-02-17 13:25:50|184442.6|184352.6|184449.1|184359.1|184452.7|184362.7|184442.6|184352.6|18
1739798760000|2025-02-17 13:26:00|184451.8|184361.8|184446.5|184356.5|184452.5|184362.5|184443|184353|12
1739798780000|2025-02-17 13:26:20|184451|184361|184451|184361|184451|184361|184451|184361|1
1739798790000|2025-02-17 13:26:30|184455.8|184365.8|184455.7|184365.7|184468.8|184378.8|184449.6|184359.6|13
1739798800000|2025-02-17 13:26:40|184461|184371|184461.4|184371.4|184464.2|184374.2|184457.6|184367.6|4
1739798810000|2025-02-17 13:26:50|184455.3|184365.3|184460.5|184370.5|184463.9|184373.9|184455.3|184365.3|3
1739798820000|2025-02-17 13:27:00|184465.7|184375.7|184464.7|184374.7|184470.2|184380.2|184458.2|184368.2|12
1739798830000|2025-02-17 13:27:10|184468.4|184378.4|184468.5|184378.5|184468.5|184378.5|184468.4|184378.4|2
1739798840000|2025-02-17 13:27:20|184463.6|184373.6|184473.4|184383.4|184473.4|184383.4|184463.6|184373.6|3
1739798850000|2025-02-17 13:27:30|184469.6|184379.6|184465.6|184375.6|184469.6|184379.6|184465.6|184375.6|2
1739798860000|2025-02-17 13:27:40|184470|184380|184475.6|184385.6|184478.8|184388.8|184468.7|184378.7|12
1739798870000|2025-02-17 13:27:50|184471.8|184381.8|184475|184385|184475|184385|184471.8|184381.8|2
1739798880000|2025-02-17 13:28:00|184469.9|184379.9|184463.8|184373.8|184469.9|184379.9|184458.2|184368.2|8
1739798890000|2025-02-17 13:28:10|184460.6|184370.6|184455|184365|184460.6|184370.6|184455|184365|4
1739798900000|2025-02-17 13:28:20|184460.4|184370.4|184457.1|184367.1|184460.4|184370.4|184457.1|184367.1|2
1739798910000|2025-02-17 13:28:30|184460.2|184370.2|184460.2|184370.2|184460.2|184370.2|184460.2|184370.2|1
1739798920000|2025-02-17 13:28:40|184464.1|184374.1|184454.9|184364.9|184465.1|184375.1|184451.6|184361.6|10
1739798930000|2025-02-17 13:28:50|184462.3|184372.3|184458.7|184368.7|184462.3|184372.3|184448.5|184358.5|9
1739798940000|2025-02-17 13:29:00|184454.3|184364.3|184446.9|184356.9|184454.3|184364.3|184442.7|184352.7|5
1739798960000|2025-02-17 13:29:20|184448.5|184358.5|184451.8|184361.8|184451.8|184361.8|184448.5|184358.5|2
1739798970000|2025-02-17 13:29:30|184453.7|184363.7|184453.5|184363.5|184456.7|184366.7|184449.9|184359.9|9
1739798980000|2025-02-17 13:29:40|184456.7|184366.7|184456.7|184366.7|184456.7|184366.7|184456.7|184366.7|1
1739798990000|2025-02-17 13:29:50|184459.2|184369.2|184464.9|184374.9|184471.8|184381.8|184453.6|184363.6|10
1739799000000|2025-02-17 13:30:00|184468.2|184378.2|184462|184372|184469|184379|184460.1|184370.1|9
1739799010000|2025-02-17 13:30:10|184463.1|184373.1|184457.9|184367.9|184463.1|184373.1|184457.1|184367.1|5
1739799020000|2025-02-17 13:30:20|184454.2|184364.2|184449.5|184359.5|184463.9|184373.9|184449.5|184359.5|8
1739799030000|2025-02-17 13:30:30|184454.8|184364.8|184444.2|184354.2|184455.6|184365.6|184438.2|184348.2|9
1739799040000|2025-02-17 13:30:40|184436.2|184346.2|184440.5|184350.5|184440.5|184350.5|184433.1|184343.1|4
1739799050000|2025-02-17 13:30:50|184437.3|184347.3|184436.7|184346.7|184441.8|184351.8|184429.5|184339.5|6
1739799060000|2025-02-17 13:31:00|184440.2|184350.2|184437.3|184347.3|184448.9|184358.9|184437.3|184347.3|5
1739799070000|2025-02-17 13:31:10|184441.9|184351.9|184444.6|184354.6|184448.2|184358.2|184441.9|184351.9|4
1739799080000|2025-02-17 13:31:20|184447.8|184357.8|184440.2|184350.2|184447.8|184357.8|184439.5|184349.5|8
1739799090000|2025-02-17 13:31:30|184441.8|184351.8|184441.4|184351.4|184444.2|184354.2|184441.4|184351.4|4
1739799100000|2025-02-17 13:31:40|184437|184347|184442.6|184352.6|184442.6|184352.6|184437|184347|3
1739799110000|2025-02-17 13:31:50|184446.4|184356.4|184448|184358|184450.9|184360.9|184440.1|184350.1|8
1739799130000|2025-02-17 13:32:10|184442.5|184352.5|184442.5|184352.5|184442.5|184352.5|184442.5|184352.5|1
1739799140000|2025-02-17 13:32:20|184438.5|184348.5|184437.1|184347.1|184442.4|184352.4|184431.3|184341.3|7
1739799150000|2025-02-17 13:32:30|184439.4|184349.4|184444.5|184354.5|184445.4|184355.4|184439.4|184349.4|3
1739799170000|2025-02-17 13:32:50|184446.4|184356.4|184448.5|184358.5|184448.5|184358.5|184444.3|184354.3|4
1739799180000|2025-02-17 13:33:00|184441.8|184351.8|184435.6|184345.6|184441.8|184351.8|184429|184339|4
1739799190000|2025-02-17 13:33:10|184426.4|184336.4|184431.9|184341.9|184436.6|184346.6|184426.2|184336.2|8
1739799200000|2025-02-17 13:33:20|184433.8|184343.8|184429.7|184339.7|184434.8|184344.8|184422.1|184332.1|15
1739799220000|2025-02-17 13:33:40|184431.2|184341.2|184431.9|184341.9|184431.9|184341.9|184429.4|184339.4|5
1739799230000|2025-02-17 13:33:50|184430|184340|184428.8|184338.8|184430|184340|184425.4|184335.4|6
1739799240000|2025-02-17 13:34:00|184431.1|184341.1|184430.5|184340.5|184431.1|184341.1|184428.8|184338.8|3
1739799250000|2025-02-17 13:34:10|184432.8|184342.8|184440.3|184350.3|184440.3|184350.3|184432.8|184342.8|5
1739799260000|2025-02-17 13:34:20|184435.4|184345.4|184433.6|184343.6|184441.2|184351.2|184431.6|184341.6|8
1739799270000|2025-02-17 13:34:30|184436.7|184346.7|184438.9|184348.9|184442.8|184352.8|184436.7|184346.7|4
1739799290000|2025-02-17 13:34:50|184434.8|184344.8|184424.5|184334.5|184435.3|184345.3|184424.5|184334.5|9
1739799300000|2025-02-17 13:35:00|184426.3|184336.3|184425.1|184335.1|184426.6|184336.6|184418.5|184328.5|7
1739799310000|2025-02-17 13:35:10|184422.9|184332.9|184422.9|184332.9|184422.9|184332.9|184422.9|184332.9|1
1739799320000|2025-02-17 13:35:20|184427.9|184337.9|184438.4|184348.4|184438.4|184348.4|184427|184337|7
1739799330000|2025-02-17 13:35:30|184436.9|184346.9|184436.9|184346.9|184436.9|184346.9|184434.3|184344.3|4
1739799340000|2025-02-17 13:35:40|184438.2|184348.2|184438.2|184348.2|184438.2|184348.2|184438.2|184348.2|1
1739799350000|2025-02-17 13:35:50|184432.4|184342.4|184442.3|184352.3|184445.8|184355.8|184432.4|184342.4|6
1739799360000|2025-02-17 13:36:00|184439.1|184349.1|184440.6|184350.6|184443|184353|184434.9|184344.9|4
1739799370000|2025-02-17 13:36:10|184430.3|184340.3|184428.5|184338.5|184440.8|184350.8|184425.3|184335.3|10
1739799380000|2025-02-17 13:36:20|184430.2|184340.2|184424|184334|184430.2|184340.2|184421.5|184331.5|4
1739799390000|2025-02-17 13:36:30|184425.5|184335.5|184436.2|184346.2|184436.2|184346.2|184425.5|184335.5|4
1739799410000|2025-02-17 13:36:50|184430.6|184340.6|184432.6|184342.6|184432.6|184342.6|184423.8|184333.8|4
1739799420000|2025-02-17 13:37:00|184429|184339|184432.7|184342.7|184432.8|184342.8|184420.2|184330.2|6
1739799430000|2025-02-17 13:37:10|184439|184349|184439|184349|184439|184349|184439|184349|1
1739799450000|2025-02-17 13:37:30|184434.2|184344.2|184438|184348|184438|184348|184421.4|184331.4|6
1739799460000|2025-02-17 13:37:40|184434.8|184344.8|184433.9|184343.9|184438|184348|184433.9|184343.9|3
1739799470000|2025-02-17 13:37:50|184439|184349|184437.8|184347.8|184442.7|184352.7|184427.5|184337.5|5
1739799480000|2025-02-17 13:38:00|184434.8|184344.8|184436.2|184346.2|184438|184348|184426.7|184336.7|5
1739799490000|2025-02-17 13:38:10|184439.2|184349.2|184429.9|184339.9|184439.2|184349.2|184421.3|184331.3|8
1739799500000|2025-02-17 13:38:20|184421.9|184331.9|184431.7|184341.7|184433.1|184343.1|184419.3|184329.3|5
1739799510000|2025-02-17 13:38:30|184439.1|184349.1|184438.3|184348.3|184439.1|184349.1|184426.5|184336.5|7
1739799520000|2025-02-17 13:38:40|184442.3|184352.3|184439.6|184349.6|184446.2|184356.2|184432.7|184342.7|10
1739799530000|2025-02-17 13:38:50|184442.8|184352.8|184439.8|184349.8|184442.8|184352.8|184436|184346|8
1739799540000|2025-02-17 13:39:00|184444.3|184354.3|184440.9|184350.9|184444.4|184354.4|184440.9|184350.9|4
1739799550000|2025-02-17 13:39:10|184444.6|184354.6|184454.5|184364.5|184459|184369|184444.6|184354.6|9
1739799560000|2025-02-17 13:39:20|184450.6|184360.6|184450.6|184360.6|184450.6|184360.6|184450.6|184360.6|1
1739799570000|2025-02-17 13:39:30|184446.5|184356.5|184467.7|184377.7|184480.7|184390.7|184446.5|184356.5|15
1739799580000|2025-02-17 13:39:40|184481.7|184391.7|184475|184385|184481.7|184391.7|184463.4|184373.4|18
1739799590000|2025-02-17 13:39:50|184478|184388|184470.2|184380.2|184478|184388|184465.5|184375.5|9
1739799600000|2025-02-17 13:40:00|184473.7|184383.7|184464.2|184374.2|184473.7|184383.7|184460.2|184370.2|9
1739799610000|2025-02-17 13:40:10|184465.1|184375.1|184466.9|184376.9|184471.5|184381.5|184463.9|184373.9|20
1739799620000|2025-02-17 13:40:20|184471|184381|184468.1|184378.1|184471|184381|184463.5|184373.5|11
1739799630000|2025-02-17 13:40:30|184462.6|184372.6|184454.7|184364.7|184462.6|184372.6|184450.7|184360.7|4
1739799640000|2025-02-17 13:40:40|184459.4|184369.4|184460.2|184370.2|184465|184375|184453.2|184363.2|11
1739799650000|2025-02-17 13:40:50|184463.5|184373.5|184463.1|184373.1|184468|184378|184455.9|184365.9|13
1739799660000|2025-02-17 13:41:00|184458.9|184368.9|184465|184375|184467|184377|184458.9|184368.9|9
1739799670000|2025-02-17 13:41:10|184461.3|184371.3|184463.6|184373.6|184467.1|184377.1|184459.4|184369.4|11
1739799680000|2025-02-17 13:41:20|184462.9|184372.9|184470.3|184380.3|184470.3|184380.3|184459.8|184369.8|13
1739799690000|2025-02-17 13:41:30|184466|184376|184465|184375|184466|184376|184458.6|184368.6|5
1739799700000|2025-02-17 13:41:40|184462|184372|184469.3|184379.3|184469.4|184379.4|184458.4|184368.4|11
1739799710000|2025-02-17 13:41:50|184475.2|184385.2|184484.9|184394.9|184485.1|184395.1|184475.2|184385.2|11
1739799720000|2025-02-17 13:42:00|184480.2|184390.2|184477.7|184387.7|184484|184394|184477.7|184387.7|3
1739799730000|2025-02-17 13:42:10|184474.5|184384.5|184460.3|184370.3|184474.5|184384.5|184455.2|184365.2|7
1739799740000|2025-02-17 13:42:20|184456.8|184366.8|184456.8|184366.8|184456.8|184366.8|184456.8|184366.8|1
1739799750000|2025-02-17 13:42:30|184457.1|184367.1|184448.6|184358.6|184457.1|184367.1|184446.6|184356.6|8
1739799760000|2025-02-17 13:42:40|184452|184362|184452.5|184362.5|184455.8|184365.8|184447.3|184357.3|10
1739799770000|2025-02-17 13:42:50|184456.2|184366.2|184447.7|184357.7|184460.2|184370.2|184447.2|184357.2|10
1739799780000|2025-02-17 13:43:00|184452.3|184362.3|184448.3|184358.3|184456|184366|184448.2|184358.2|9
1739799790000|2025-02-17 13:43:10|184456.9|184366.9|184451.4|184361.4|184456.9|184366.9|184443.4|184353.4|10
1739799800000|2025-02-17 13:43:20|184443.4|184353.4|184449.8|184359.8|184453.7|184363.7|184443.4|184353.4|6
1739799810000|2025-02-17 13:43:30|184445|184355|184448.2|184358.2|184448.2|184358.2|184444.9|184354.9|3
1739799820000|2025-02-17 13:43:40|184448.4|184358.4|184445.1|184355.1|184448.4|184358.4|184445.1|184355.1|2
1739799830000|2025-02-17 13:43:50|184440.2|184350.2|184440.8|184350.8|184451.2|184361.2|184437.5|184347.5|13
1739799840000|2025-02-17 13:44:00|184444.3|184354.3|184440.6|184350.6|184444.3|184354.3|184440.6|184350.6|2
1739799860000|2025-02-17 13:44:20|184437.6|184347.6|184439|184349|184442|184352|184437.6|184347.6|3
1739799880000|2025-02-17 13:44:40|184435.8|184345.8|184436.1|184346.1|184440.1|184350.1|184433.9|184343.9|9
1739799890000|2025-02-17 13:44:50|184439.8|184349.8|184437|184347|184439.9|184349.9|184432.9|184342.9|6
1739799900000|2025-02-17 13:45:00|184430.8|184340.8|184396.4|184306.4|184430.8|184340.8|184386.6|184296.6|10
1739799910000|2025-02-17 13:45:10|184400.7|184310.7|184404|184314|184410.1|184320.1|184395.5|184305.5|19
1739799920000|2025-02-17 13:45:20|184402.2|184312.2|184395|184305|184408.8|184318.8|184395|184305|20
1739799930000|2025-02-17 13:45:30|184400.9|184310.9|184397.5|184307.5|184400.9|184310.9|184393|184303|14
1739799940000|2025-02-17 13:45:40|184400.9|184310.9|184389.3|184299.3|184400.9|184310.9|184389.3|184299.3|7
1739799950000|2025-02-17 13:45:50|184390.4|184300.4|184391|184301|184397.4|184307.4|184383.2|184293.2|17
1739799960000|2025-02-17 13:46:00|184392.6|184302.6|184389.9|184299.9|184397.4|184307.4|184385.8|184295.8|10
1739799970000|2025-02-17 13:46:10|184391.8|184301.8|184391.2|184301.2|184393.8|184303.8|184386.9|184296.9|6
1739799980000|2025-02-17 13:46:20|184386|184296|184392.5|184302.5|184400.1|184310.1|184386|184296|8
1739799990000|2025-02-17 13:46:30|184396.7|184306.7|184393.9|184303.9|184396.7|184306.7|184388.3|184298.3|5
1739800000000|2025-02-17 13:46:40|184390.9|184300.9|184377.8|184287.8|184390.9|184300.9|184374.6|184284.6|7
1739800010000|2025-02-17 13:46:50|184374.7|184284.7|184377.7|184287.7|184380.6|184290.6|184374.7|184284.7|4
1739800020000|2025-02-17 13:47:00|184381.3|184291.3|184377.4|184287.4|184381.3|184291.3|184377.4|184287.4|2
1739800030000|2025-02-17 13:47:10|184386.3|184296.3|184422.2|184332.2|184422.2|184332.2|184386.3|184296.3|21
1739800040000|2025-02-17 13:47:20|184426.3|184336.3|184434.3|184344.3|184437.4|184347.4|184422.7|184332.7|12
1739800050000|2025-02-17 13:47:30|184430.6|184340.6|184432|184342|184437.8|184347.8|184420.2|184330.2|12
1739800060000|2025-02-17 13:47:40|184429.2|184339.2|184427.1|184337.1|184432.6|184342.6|184421.7|184331.7|11
1739800070000|2025-02-17 13:47:50|184423.9|184333.9|184417.3|184327.3|184428.2|184338.2|184417.3|184327.3|8
1739800080000|2025-02-17 13:48:00|184420.4|184330.4|184419|184329|184428.4|184338.4|184414.7|184324.7|18
1739800090000|2025-02-17 13:48:10|184424.1|184334.1|184414.1|184324.1|184425.9|184335.9|184406.4|184316.4|17
1739800100000|2025-02-17 13:48:20|184410|184320|184414|184324|184414|184324|184410|184320|2
1739800110000|2025-02-17 13:48:30|184405.9|184315.9|184425.4|184335.4|184428.6|184338.6|184405.9|184315.9|10
1739800120000|2025-02-17 13:48:40|184427.2|184337.2|184435.8|184345.8|184435.8|184345.8|184427|184337|10
1739800130000|2025-02-17 13:48:50|184430.5|184340.5|184437.9|184347.9|184437.9|184347.9|184425.5|184335.5|8
1739800140000|2025-02-17 13:49:00|184436.4|184346.4|184439.1|184349.1|184439.1|184349.1|184433.8|184343.8|5
1739800150000|2025-02-17 13:49:10|184441.8|184351.8|184442.4|184352.4|184447.4|184357.4|184432.5|184342.5|10
1739800160000|2025-02-17 13:49:20|184442.6|184352.6|184470.6|184380.6|184470.6|184380.6|184441.8|184351.8|7
1739800170000|2025-02-17 13:49:30|184464.3|184374.3|184468.1|184378.1|184468.1|184378.1|184464.3|184374.3|2
1739800180000|2025-02-17 13:49:40|184465.1|184375.1|184468.1|184378.1|184468.1|184378.1|184465.1|184375.1|2
1739800190000|2025-02-17 13:49:50|184470.6|184380.6|184475.9|184385.9|184475.9|184385.9|184470.6|184380.6|2
1739800200000|2025-02-17 13:50:00|184479.1|184389.1|184479.4|184389.4|184481.5|184391.5|184475.1|184385.1|8
1739800220000|2025-02-17 13:50:20|184488|184398|184481.1|184391.1|184488|184398|184478.7|184388.7|5
1739800230000|2025-02-17 13:50:30|184479.2|184389.2|184476.7|184386.7|184479.2|184389.2|184476.7|184386.7|4
1739800240000|2025-02-17 13:50:40|184473|184383|184472.2|184382.2|184473|184383|184468.1|184378.1|4
1739800250000|2025-02-17 13:50:50|184470.7|184380.7|184472.5|184382.5|184474.3|184384.3|184470.7|184380.7|3
1739800260000|2025-02-17 13:51:00|184470.3|184380.3|184474|184384|184474|184384|184470.3|184380.3|3
1739800270000|2025-02-17 13:51:10|184471.2|184381.2|184466.6|184376.6|184471.2|184381.2|184466.6|184376.6|5
1739800280000|2025-02-17 13:51:20|184469.2|184379.2|184469.3|184379.3|184471.3|184381.3|184469.2|184379.2|3
1739800300000|2025-02-17 13:51:40|184470.7|184380.7|184470.1|184380.1|184472.7|184382.7|184470.1|184380.1|4
1739800310000|2025-02-17 13:51:50|184471.7|184381.7|184473.9|184383.9|184473.9|184383.9|184471.7|184381.7|2
1739800320000|2025-02-17 13:52:00|184474.1|184384.1|184470.1|184380.1|184474.1|184384.1|184470.1|184380.1|3
1739800330000|2025-02-17 13:52:10|184472|184382|184472|184382|184472|184382|184472|184382|1
1739800340000|2025-02-17 13:52:20|184474.2|184384.2|184483.6|184393.6|184483.6|184393.6|184474.2|184384.2|2
1739800350000|2025-02-17 13:52:30|184480.9|184390.9|184478.8|184388.8|184480.9|184390.9|184475.7|184385.7|4
1739800360000|2025-02-17 13:52:40|184472.7|184382.7|184470.4|184380.4|184472.7|184382.7|184470.4|184380.4|2
1739800370000|2025-02-17 13:52:50|184471.7|184381.7|184467.7|184377.7|184471.7|184381.7|184467.7|184377.7|2
1739800380000|2025-02-17 13:53:00|184473.1|184383.1|184491|184401|184491|184401|184471.9|184381.9|7
1739800390000|2025-02-17 13:53:10|184494.7|184404.7|184492.7|184402.7|184494.7|184404.7|184492.7|184402.7|3
1739800400000|2025-02-17 13:53:20|184495.8|184405.8|184491.1|184401.1|184495.8|184405.8|184491.1|184401.1|3
1739800410000|2025-02-17 13:53:30|184499|184409|184496.6|184406.6|184499|184409|184496.6|184406.6|2
1739800420000|2025-02-17 13:53:40|184494.2|184404.2|184510.6|184420.6|184514|184424|184494.2|184404.2|7
1739800430000|2025-02-17 13:53:50|184511.7|184421.7|184513.6|184423.6|184516.7|184426.7|184511.7|184421.7|7
1739800440000|2025-02-17 13:54:00|184511.5|184421.5|184506.4|184416.4|184511.5|184421.5|184506.4|184416.4|4
1739800460000|2025-02-17 13:54:20|184509.9|184419.9|184516.6|184426.6|184516.6|184426.6|184507.8|184417.8|5
1739800470000|2025-02-17 13:54:30|184514.4|184424.4|184514.4|184424.4|184514.4|184424.4|184514.4|184424.4|1
1739800490000|2025-02-17 13:54:50|184512.4|184422.4|184516.6|184426.6|184525.9|184435.9|184512.4|184422.4|5
1739800500000|2025-02-17 13:55:00|184523|184433|184572.7|184482.7|184574.4|184484.4|184523|184433|8
1739800510000|2025-02-17 13:55:10|184557.8|184467.8|184561.9|184471.9|184561.9|184471.9|184557.8|184467.8|2
1739800520000|2025-02-17 13:55:20|184559|184469|184588.9|184498.9|184588.9|184498.9|184552.4|184462.4|7
1739800530000|2025-02-17 13:55:30|184594.7|184504.7|184584.1|184494.1|184594.7|184504.7|184584.1|184494.1|3
1739800540000|2025-02-17 13:55:40|184587.4|184497.4|184584.1|184494.1|184587.4|184497.4|184584.1|184494.1|2
1739800550000|2025-02-17 13:55:50|184586.8|184496.8|184584.1|184494.1|184594.6|184504.6|184584.1|184494.1|6
1739800570000|2025-02-17 13:56:10|184578|184488|184585|184495|184585|184495|184578|184488|5
1739800580000|2025-02-17 13:56:20|184581.8|184491.8|184554.2|184464.2|184585.3|184495.3|184554.2|184464.2|10
1739800590000|2025-02-17 13:56:30|184556.2|184466.2|184545|184455|184556.2|184466.2|184545|184455|7
1739800600000|2025-02-17 13:56:40|184547.9|184457.9|184540.3|184450.3|184547.9|184457.9|184540.3|184450.3|2
1739800610000|2025-02-17 13:56:50|184544.5|184454.5|184542.7|184452.7|184547.4|184457.4|184542.7|184452.7|4
1739800630000|2025-02-17 13:57:10|184545.4|184455.4|184545.4|184455.4|184545.4|184455.4|184545.4|184455.4|1
1739800640000|2025-02-17 13:57:20|184543.2|184453.2|184545.9|184455.9|184547.8|184457.8|184541|184451|8
1739800650000|2025-02-17 13:57:30|184547.9|184457.9|184545.9|184455.9|184550.6|184460.6|184545.5|184455.5|6
1739800670000|2025-02-17 13:57:50|184548.5|184458.5|184548.5|184458.5|184548.5|184458.5|184548.5|184458.5|1
1739800680000|2025-02-17 13:58:00|184546|184456|184547.1|184457.1|184548.4|184458.4|184543.3|184453.3|7
1739800690000|2025-02-17 13:58:10|184544.9|184454.9|184547.3|184457.3|184547.3|184457.3|184544.5|184454.5|3
1739800700000|2025-02-17 13:58:20|184545.3|184455.3|184542.1|184452.1|184547.7|184457.7|184542.1|184452.1|8
1739800710000|2025-02-17 13:58:30|184547.1|184457.1|184534.8|184444.8|184547.1|184457.1|184526.1|184436.1|8
1739800720000|2025-02-17 13:58:40|184532.4|184442.4|184532.9|184442.9|184535.8|184445.8|184532.4|184442.4|7
1739800730000|2025-02-17 13:58:50|184532.1|184442.1|184531.7|184441.7|184532.1|184442.1|184526.7|184436.7|6
1739800740000|2025-02-17 13:59:00|184532.6|184442.6|184528.1|184438.1|184532.6|184442.6|184525.8|184435.8|3
1739800750000|2025-02-17 13:59:10|184526|184436|184527|184437|184528.4|184438.4|184526|184436|4
1739800760000|2025-02-17 13:59:20|184529.5|184439.5|184526.8|184436.8|184529.5|184439.5|184524.7|184434.7|8
1739800770000|2025-02-17 13:59:30|184524.7|184434.7|184520.5|184430.5|184524.9|184434.9|184508.7|184418.7|10
1739800780000|2025-02-17 13:59:40|184524.6|184434.6|184523.3|184433.3|184527.3|184437.3|184520.6|184430.6|9
1739800790000|2025-02-17 13:59:50|184515|184425|184519.3|184429.3|184525.8|184435.8|184515|184425|9
1739800800000|2025-02-17 14:00:00|184522.1|184432.1|184526.9|184436.9|184529.5|184439.5|184516.6|184426.6|12
1739800810000|2025-02-17 14:00:10|184526|184436|184525|184435|184526.5|184436.5|184523.2|184433.2|4
1739800840000|2025-02-17 14:00:40|184525.4|184435.4|184528.8|184438.8|184528.8|184438.8|184523.5|184433.5|6
1739800850000|2025-02-17 14:00:50|184530.8|184440.8|184526.3|184436.3|184530.8|184440.8|184526.3|184436.3|7
1739800860000|2025-02-17 14:01:00|184527.2|184437.2|184527.2|184437.2|184527.2|184437.2|184527.2|184437.2|1
1739800880000|2025-02-17 14:01:20|184526|184436|184522.9|184432.9|184526|184436|184522.9|184432.9|6
1739800890000|2025-02-17 14:01:30|184525.1|184435.1|184525.6|184435.6|184525.6|184435.6|184520.6|184430.6|5
1739800900000|2025-02-17 14:01:40|184528|184438|184525.9|184435.9|184528|184438|184525.9|184435.9|4
1739800910000|2025-02-17 14:01:50|184526.8|184436.8|184525.9|184435.9|184526.9|184436.9|184524.1|184434.1|5
1739800920000|2025-02-17 14:02:00|184523.8|184433.8|184526|184436|184526|184436|184523.8|184433.8|2
1739800930000|2025-02-17 14:02:10|184528|184438|184525.6|184435.6|184531.5|184441.5|184525.6|184435.6|7
1739800940000|2025-02-17 14:02:20|184527.9|184437.9|184509.6|184419.6|184527.9|184437.9|184506.6|184416.6|11
1739800950000|2025-02-17 14:02:30|184511.5|184421.5|184498|184408|184511.5|184421.5|184493.7|184403.7|4
1739800970000|2025-02-17 14:02:50|184494.9|184404.9|184494.9|184404.9|184494.9|184404.9|184494.9|184404.9|1
1739800980000|2025-02-17 14:03:00|184452|184362|184456.8|184366.8|184458.3|184368.3|184443.9|184353.9|18
1739800990000|2025-02-17 14:03:10|184454.5|184364.5|184456.6|184366.6|184458.3|184368.3|184449.9|184359.9|16
1739801000000|2025-02-17 14:03:20|184458.7|184368.7|184458|184368|184458.7|184368.7|184458|184368|3
1739801010000|2025-02-17 14:03:30|184457.5|184367.5|184449.3|184359.3|184458|184368|184449.3|184359.3|10
1739801020000|2025-02-17 14:03:40|184448.6|184358.6|184452.9|184362.9|184452.9|184362.9|184448.6|184358.6|4
1739801030000|2025-02-17 14:03:50|184455.1|184365.1|184457.5|184367.5|184457.5|184367.5|184453.9|184363.9|4
1739801040000|2025-02-17 14:04:00|184458.3|184368.3|184455.8|184365.8|184458.5|184368.5|184455.8|184365.8|5
1739801050000|2025-02-17 14:04:10|184457.6|184367.6|184470.7|184380.7|184473.6|184383.6|184457.6|184367.6|6
1739801060000|2025-02-17 14:04:20|184468.4|184378.4|184454.3|184364.3|184468.4|184378.4|184449.8|184359.8|7
1739801070000|2025-02-17 14:04:30|184462|184372|184459.5|184369.5|184462|184372|184457.8|184367.8|5
1739801080000|2025-02-17 14:04:40|184461.9|184371.9|184499.2|184409.2|184506.6|184416.6|184461.9|184371.9|20
1739801090000|2025-02-17 14:04:50|184499.9|184409.9|184503.2|184413.2|184509.9|184419.9|184498.4|184408.4|15
1739801100000|2025-02-17 14:05:00|184505.3|184415.3|184496.8|184406.8|184512.5|184422.5|184496.8|184406.8|12
1739801110000|2025-02-17 14:05:10|184494.8|184404.8|184493|184403|184494.8|184404.8|184493|184403|2
1739801120000|2025-02-17 14:05:20|184494.3|184404.3|184490.2|184400.2|184494.3|184404.3|184490.2|184400.2|3
1739801130000|2025-02-17 14:05:30|184492.4|184402.4|184492.4|184402.4|184492.4|184402.4|184492.4|184402.4|1
1739801140000|2025-02-17 14:05:40|184490.5|184400.5|184482|184392|184490.5|184400.5|184480|184390|3
1739801150000|2025-02-17 14:05:50|184484.9|184394.9|184480.6|184390.6|184489.9|184399.9|184480.6|184390.6|7
1739801160000|2025-02-17 14:06:00|184476.1|184386.1|184465.9|184375.9|184478.1|184388.1|184456.3|184366.3|9
1739801170000|2025-02-17 14:06:10|184467.5|184377.5|184467.8|184377.8|184467.8|184377.8|184467.5|184377.5|2
1739801190000|2025-02-17 14:06:30|184465.4|184375.4|184458.1|184368.1|184465.4|184375.4|184458.1|184368.1|4
1739801200000|2025-02-17 14:06:40|184458|184368|184482|184392|184482.9|184392.9|184453.4|184363.4|14
1739801210000|2025-02-17 14:06:50|184479.8|184389.8|184479.8|184389.8|184479.8|184389.8|184479.8|184389.8|1
1739801220000|2025-02-17 14:07:00|184477.6|184387.6|184477.6|184387.6|184477.6|184387.6|184477.6|184387.6|1
1739801240000|2025-02-17 14:07:20|184476.1|184386.1|184478.1|184388.1|184478.1|184388.1|184476.1|184386.1|2
1739801250000|2025-02-17 14:07:30|184481|184391|184479.7|184389.7|184484.2|184394.2|184478|184388|7
1739801260000|2025-02-17 14:07:40|184478.3|184388.3|184480.4|184390.4|184480.4|184390.4|184478.3|184388.3|2
1739801270000|2025-02-17 14:07:50|184482.5|184392.5|184478.2|184388.2|184482.5|184392.5|184478.2|184388.2|2
1739801280000|2025-02-17 14:08:00|184471.7|184381.7|184477.4|184387.4|184477.4|184387.4|184471.7|184381.7|2
1739801300000|2025-02-17 14:08:20|184493.4|184403.4|184493.4|184403.4|184510.6|184420.6|184493.4|184403.4|4
1739801310000|2025-02-17 14:08:30|184486.8|184396.8|184458.1|184368.1|184491.8|184401.8|184448|184358|13
1739801320000|2025-02-17 14:08:40|184464.3|184374.3|184458.3|184368.3|184464.7|184374.7|184458.3|184368.3|6
1739801330000|2025-02-17 14:08:50|184463.7|184373.7|184459.1|184369.1|184465.5|184375.5|184455|184365|6
1739801340000|2025-02-17 14:09:00|184454.1|184364.1|184463.3|184373.3|184465.3|184375.3|184454.1|184364.1|6
1739801350000|2025-02-17 14:09:10|184469.3|184379.3|184480.8|184390.8|184483.7|184393.7|184455.7|184365.7|10
1739801360000|2025-02-17 14:09:20|184486.3|184396.3|184485.4|184395.4|184490.3|184400.3|184481.4|184391.4|8
1739801370000|2025-02-17 14:09:30|184489.4|184399.4|184472.6|184382.6|184489.4|184399.4|184472.6|184382.6|8
1739801380000|2025-02-17 14:09:40|184476.8|184386.8|184465.1|184375.1|184476.8|184386.8|184458.4|184368.4|6
1739801390000|2025-02-17 14:09:50|184469.1|184379.1|184464.7|184374.7|184469.1|184379.1|184464.7|184374.7|2
1739801400000|2025-02-17 14:10:00|184468.7|184378.7|184469|184379|184473.1|184383.1|184468.7|184378.7|3
1739801410000|2025-02-17 14:10:10|184474.3|184384.3|184476.2|184386.2|184482.1|184392.1|184468.9|184378.9|12
1739801420000|2025-02-17 14:10:20|184483.1|184393.1|184473.3|184383.3|184483.1|184393.1|184468.9|184378.9|9
1739801430000|2025-02-17 14:10:30|184475.3|184385.3|184468.7|184378.7|184475.3|184385.3|184463.6|184373.6|6
1739801440000|2025-02-17 14:10:40|184469.3|184379.3|184469.3|184379.3|184469.3|184379.3|184469.3|184379.3|1
1739801450000|2025-02-17 14:10:50|184472.8|184382.8|184473|184383|184480.4|184390.4|184472.8|184382.8|5
1739801460000|2025-02-17 14:11:00|184469.4|184379.4|184468|184378|184469.4|184379.4|184461.7|184371.7|6
1739801470000|2025-02-17 14:11:10|184464.6|184374.6|184467.3|184377.3|184473.7|184383.7|184464.6|184374.6|4
1739801480000|2025-02-17 14:11:20|184463.5|184373.5|184467|184377|184467|184377|184463.5|184373.5|2
1739801490000|2025-02-17 14:11:30|184471|184381|184473.9|184383.9|184481|184391|184471|184381|12
1739801500000|2025-02-17 14:11:40|184475.3|184385.3|184473.6|184383.6|184477.2|184387.2|184473.6|184383.6|4
1739801510000|2025-02-17 14:11:50|184471.3|184381.3|184469.1|184379.1|184473.2|184383.2|184469.1|184379.1|3
1739801530000|2025-02-17 14:12:10|184476.4|184386.4|184473.4|184383.4|184476.4|184386.4|184473.4|184383.4|2
1739801540000|2025-02-17 14:12:20|184474.7|184384.7|184480.5|184390.5|184483.7|184393.7|184474.4|184384.4|10
1739801550000|2025-02-17 14:12:30|184488.8|184398.8|184510.7|184420.7|184515.5|184425.5|184485.2|184395.2|9
1739801560000|2025-02-17 14:12:40|184515.9|184425.9|184511.8|184421.8|184518.7|184428.7|184511.8|184421.8|9
1739801570000|2025-02-17 14:12:50|184514.8|184424.8|184520.7|184430.7|184523.4|184433.4|184509.3|184419.3|10
1739801580000|2025-02-17 14:13:00|184524.1|184434.1|184524.1|184434.1|184524.1|184434.1|184524.1|184434.1|1
1739801590000|2025-02-17 14:13:10|184527.3|184437.3|184526.4|184436.4|184527.3|184437.3|184517.1|184427.1|10
1739801600000|2025-02-17 14:13:20|184522.7|184432.7|184528|184438|184532.5|184442.5|184518.6|184428.6|8
1739801610000|2025-02-17 14:13:30|184532.2|184442.2|184552.7|184462.7|184552.7|184462.7|184528.1|184438.1|4
1739801620000|2025-02-17 14:13:40|184552.3|184462.3|184547.7|184457.7|184555|184465|184545.7|184455.7|16
1739801630000|2025-02-17 14:13:50|184551.2|184461.2|184561.9|184471.9|184563|184473|184545.3|184455.3|12
1739801640000|2025-02-17 14:14:00|184563.5|184473.5|184583.5|184493.5|184583.5|184493.5|184553.2|184463.2|18
1739801650000|2025-02-17 14:14:10|184578.1|184488.1|184581.8|184491.8|184589.9|184499.9|184574.4|184484.4|14
1739801660000|2025-02-17 14:14:20|184584.5|184494.5|184577.7|184487.7|184588|184498|184573.4|184483.4|7
1739801670000|2025-02-17 14:14:30|184574|184484|184577.7|184487.7|184582.3|184492.3|184574|184484|4
1739801680000|2025-02-17 14:14:40|184574.6|184484.6|184574.1|184484.1|184575.1|184485.1|184569.2|184479.2|4
1739801690000|2025-02-17 14:14:50|184564.2|184474.2|184562.9|184472.9|184579.6|184489.6|184558.9|184468.9|6
1739801700000|2025-02-17 14:15:00|184570|184480|184569.7|184479.7|184574|184484|184562.3|184472.3|6
1739801710000|2025-02-17 14:15:10|184561.1|184471.1|184570.5|184480.5|184574|184484|184556.7|184466.7|11
1739801720000|2025-02-17 14:15:20|184574.1|184484.1|184563.1|184473.1|184574.1|184484.1|184558.9|184468.9|7
1739801730000|2025-02-17 14:15:30|184560|184470|184562.2|184472.2|184572.9|184482.9|184557|184467|10
1739801740000|2025-02-17 14:15:40|184567.3|184477.3|184560.2|184470.2|184568.7|184478.7|184560.2|184470.2|5
1739801750000|2025-02-17 14:15:50|184556.9|184466.9|184580.4|184490.4|184591.3|184501.3|184555|184465|10
1739801760000|2025-02-17 14:16:00|184587.6|184497.6|184589.5|184499.5|184594|184504|184581.5|184491.5|19
1739801770000|2025-02-17 14:16:10|184585.4|184495.4|184579.6|184489.6|184591.1|184501.1|184577.7|184487.7|11
1739801780000|2025-02-17 14:16:20|184582.8|184492.8|184576.3|184486.3|184582.8|184492.8|184576.3|184486.3|6
1739801790000|2025-02-17 14:16:30|184581.9|184491.9|184553.5|184463.5|184582.6|184492.6|184549|184459|15
1739801800000|2025-02-17 14:16:40|184546.6|184456.6|184550|184460|184552.4|184462.4|184546.6|184456.6|3
1739801810000|2025-02-17 14:16:50|184538.7|184448.7|184535.9|184445.9|184538.7|184448.7|184535.7|184445.7|3
1739801820000|2025-02-17 14:17:00|184530.4|184440.4|184533.8|184443.8|184533.8|184443.8|184529|184439|3
1739801830000|2025-02-17 14:17:10|184529.3|184439.3|184528.8|184438.8|184536|184446|184525.1|184435.1|6
1739801840000|2025-02-17 14:17:20|184533.3|184443.3|184533.3|184443.3|184533.3|184443.3|184533.3|184443.3|1
1739801850000|2025-02-17 14:17:30|184537.3|184447.3|184543.8|184453.8|184543.8|184453.8|184530.9|184440.9|7
1739801860000|2025-02-17 14:17:40|184532|184442|184535.5|184445.5|184540.1|184450.1|184531.4|184441.4|7
1739801870000|2025-02-17 14:17:50|184532.4|184442.4|184533.5|184443.5|184534.4|184444.4|184528.3|184438.3|5
1739801880000|2025-02-17 14:18:00|184529|184439|184533.5|184443.5|184533.5|184443.5|184529|184439|2
1739801890000|2025-02-17 14:18:10|184530.1|184440.1|184527.8|184437.8|184530.4|184440.4|184523.3|184433.3|5
1739801900000|2025-02-17 14:18:20|184531.8|184441.8|184531.2|184441.2|184535|184445|184531.2|184441.2|3
1739801910000|2025-02-17 14:18:30|184526.9|184436.9|184534.7|184444.7|184534.7|184444.7|184526.9|184436.9|3
1739801940000|2025-02-17 14:19:00|184535.4|184445.4|184548|184458|184548|184458|184535.4|184445.4|2
1739801950000|2025-02-17 14:19:10|184541.7|184451.7|184557.9|184467.9|184561.4|184471.4|184541|184451|10
1739801960000|2025-02-17 14:19:20|184564.9|184474.9|184555.5|184465.5|184564.9|184474.9|184554.8|184464.8|9
1739801970000|2025-02-17 14:19:30|184559|184469|184562.5|184472.5|184563.3|184473.3|184546|184456|13
1739801980000|2025-02-17 14:19:40|184559|184469|184549|184459|184559|184469|184545.6|184455.6|17
1739801990000|2025-02-17 14:19:50|184555.9|184465.9|184555.3|184465.3|184555.9|184465.9|184546|184456|15
1739802000000|2025-02-17 14:20:00|184559|184469|184558.8|184468.8|184569.7|184479.7|184545.9|184455.9|20
1739802010000|2025-02-17 14:20:10|184563.7|184473.7|184562.8|184472.8|184568.4|184478.4|184558.6|184468.6|5
1739802020000|2025-02-17 14:20:20|184557.8|184467.8|184549.7|184459.7|184557.8|184467.8|184549.7|184459.7|7
1739802030000|2025-02-17 14:20:30|184546.4|184456.4|184551.8|184461.8|184555.2|184465.2|184544.4|184454.4|8
1739802040000|2025-02-17 14:20:40|184546.1|184456.1|184546.3|184456.3|184555.6|184465.6|184546.1|184456.1|9
1739802050000|2025-02-17 14:20:50|184550.2|184460.2|184548.6|184458.6|184555|184465|184548.6|184458.6|7
1739802060000|2025-02-17 14:21:00|184544.6|184454.6|184547.4|184457.4|184548.5|184458.5|184543.9|184453.9|7
1739802070000|2025-02-17 14:21:10|184544|184454|184547|184457|184557.9|184467.9|184544|184454|10
1739802080000|2025-02-17 14:21:20|184545.3|184455.3|184575.8|184485.8|184576.1|184486.1|184545.3|184455.3|5
1739802090000|2025-02-17 14:21:30|184572.5|184482.5|184571.6|184481.6|184574.3|184484.3|184571.6|184481.6|7
1739802110000|2025-02-17 14:21:50|184569.4|184479.4|184545.7|184455.7|184569.4|184479.4|184545.6|184455.6|7
1739802120000|2025-02-17 14:22:00|184547.7|184457.7|184541.6|184451.6|184547.7|184457.7|184541.6|184451.6|5
1739802130000|2025-02-17 14:22:10|184541|184451|184540.7|184450.7|184543.7|184453.7|184540|184450|5
1739802140000|2025-02-17 14:22:20|184541.6|184451.6|184539.6|184449.6|184543.8|184453.8|184539.6|184449.6|4
1739802160000|2025-02-17 14:22:40|184542.4|184452.4|184544.6|184454.6|184546.3|184456.3|184542.4|184452.4|6
1739802170000|2025-02-17 14:22:50|184545.6|184455.6|184545.6|184455.6|184545.6|184455.6|184545.6|184455.6|1
1739802180000|2025-02-17 14:23:00|184548.5|184458.5|184575.3|184485.3|184580.5|184490.5|184548.5|184458.5|3
1739802190000|2025-02-17 14:23:10|184577.4|184487.4|184574|184484|184577.4|184487.4|184574|184484|3
1739802200000|2025-02-17 14:23:20|184572.8|184482.8|184563.4|184473.4|184572.8|184482.8|184563.4|184473.4|3
1739802210000|2025-02-17 14:23:30|184549.3|184459.3|184549.5|184459.5|184549.5|184459.5|184546.5|184456.5|3
1739802220000|2025-02-17 14:23:40|184552|184462|184551.6|184461.6|184554.1|184464.1|184547.8|184457.8|6
1739802230000|2025-02-17 14:23:50|184553.2|184463.2|184550.7|184460.7|184553.2|184463.2|184550.7|184460.7|2
1739802240000|2025-02-17 14:24:00|184552.7|184462.7|184544.7|184454.7|184552.7|184462.7|184544.7|184454.7|4
1739802250000|2025-02-17 14:24:10|184542.9|184452.9|184541.1|184451.1|184544|184454|184538.9|184448.9|7
1739802260000|2025-02-17 14:24:20|184534.6|184444.6|184549|184459|184549|184459|184534.6|184444.6|3
1739802270000|2025-02-17 14:24:30|184541.6|184451.6|184549.1|184459.1|184549.4|184459.4|184541.4|184451.4|4
1739802280000|2025-02-17 14:24:40|184541.4|184451.4|184547.6|184457.6|184547.6|184457.6|184541.4|184451.4|2
1739802300000|2025-02-17 14:25:00|184544|184454|184544|184454|184544|184454|184544|184454|1
1739802310000|2025-02-17 14:25:10|184546.1|184456.1|184549.9|184459.9|184549.9|184459.9|184546.1|184456.1|2
1739802320000|2025-02-17 14:25:20|184550.3|184460.3|184548.3|184458.3|184550.3|184460.3|184548.3|184458.3|2
1739802330000|2025-02-17 14:25:30|184550.3|184460.3|184550|184460|184550.3|184460.3|184550|184460|2
1739802340000|2025-02-17 14:25:40|184556.2|184466.2|184554.1|184464.1|184556.2|184466.2|184548.1|184458.1|3
1739802350000|2025-02-17 14:25:50|184546.9|184456.9|184556.2|184466.2|184556.2|184466.2|184546.9|184456.9|2
1739802360000|2025-02-17 14:26:00|184549.9|184459.9|184550.7|184460.7|184550.7|184460.7|184543.7|184453.7|3
1739802370000|2025-02-17 14:26:10|184551.3|184461.3|184551.3|184461.3|184551.3|184461.3|184551.3|184461.3|1
1739802380000|2025-02-17 14:26:20|184544.3|184454.3|184548.3|184458.3|184548.3|184458.3|184538.3|184448.3|3
1739802400000|2025-02-17 14:26:40|184541.9|184451.9|184541.9|184451.9|184541.9|184451.9|184541.9|184451.9|1
1739802410000|2025-02-17 14:26:50|184534.9|184444.9|184537.5|184447.5|184543.9|184453.9|184534.9|184444.9|3
1739802420000|2025-02-17 14:27:00|184539.8|184449.8|184549.3|184459.3|184549.3|184459.3|184539.8|184449.8|4
1739802430000|2025-02-17 14:27:10|184542.6|184452.6|184542.6|184452.6|184542.6|184452.6|184542.6|184452.6|1
1739802440000|2025-02-17 14:27:20|184540.4|184450.4|184545|184455|184545|184455|184533.1|184443.1|5
1739802450000|2025-02-17 14:27:30|184538.7|184448.7|184548.5|184458.5|184548.5|184458.5|184535.9|184445.9|5
1739802460000|2025-02-17 14:27:40|184555.3|184465.3|184584.5|184494.5|184586|184496|184555.3|184465.3|5
1739802470000|2025-02-17 14:27:50|184575.5|184485.5|184584.1|184494.1|184584.1|184494.1|184575.5|184485.5|2
1739802480000|2025-02-17 14:28:00|184605|184515|184590.8|184500.8|184605|184515|184585.6|184495.6|4
1739802490000|2025-02-17 14:28:10|184585.3|184495.3|184585.6|184495.6|184592.7|184502.7|184584.4|184494.4|9
1739802500000|2025-02-17 14:28:20|184581.5|184491.5|184581.5|184491.5|184581.5|184491.5|184581.5|184491.5|1
1739802510000|2025-02-17 14:28:30|184581.2|184491.2|184583.3|184493.3|184583.3|184493.3|184575.4|184485.4|4
1739802530000|2025-02-17 14:28:50|184578.9|184488.9|184577.7|184487.7|184583|184493|184577.7|184487.7|3
1739802540000|2025-02-17 14:29:00|184573.5|184483.5|184601.1|184511.1|184611.7|184521.7|184573.5|184483.5|15
1739802550000|2025-02-17 14:29:10|184600.9|184510.9|184605.9|184515.9|184609|184519|184600.9|184510.9|6
1739802560000|2025-02-17 14:29:20|184610.5|184520.5|184626.1|184536.1|184628.2|184538.2|184609.2|184519.2|11
1739802570000|2025-02-17 14:29:30|184624.3|184534.3|184612.8|184522.8|184626.8|184536.8|184612.8|184522.8|21
1739802580000|2025-02-17 14:29:40|184618.6|184528.6|184620.7|184530.7|184624|184534|184615.4|184525.4|17
1739802590000|2025-02-17 14:29:50|184616.5|184526.5|184618.8|184528.8|184623.1|184533.1|184611.3|184521.3|20
1739802600000|2025-02-17 14:30:00|184626.9|184536.9|184626.4|184536.4|184628.5|184538.5|184607.5|184517.5|14
1739802610000|2025-02-17 14:30:10|184622.4|184532.4|184621.1|184531.1|184624.2|184534.2|184613.3|184523.3|5
1739802620000|2025-02-17 14:30:20|184631.1|184541.1|184633.7|184543.7|184638|184548|184625.7|184535.7|12
1739802630000|2025-02-17 14:30:30|184624.1|184534.1|184624.3|184534.3|184632.6|184542.6|184615.3|184525.3|18
1739802640000|2025-02-17 14:30:40|184620.9|184530.9|184618.9|184528.9|184620.9|184530.9|184609.8|184519.8|10
1739802660000|2025-02-17 14:31:00|184623.4|184533.4|184621.7|184531.7|184623.4|184533.4|184615.9|184525.9|4
1739802670000|2025-02-17 14:31:10|184613.3|184523.3|184620.5|184530.5|184622.6|184532.6|184607.1|184517.1|8
1739802680000|2025-02-17 14:31:20|184617.2|184527.2|184609.9|184519.9|184620.5|184530.5|184593.9|184503.9|16
1739802700000|2025-02-17 14:31:40|184606.9|184516.9|184607.8|184517.8|184607.8|184517.8|184606.9|184516.9|2
1739802710000|2025-02-17 14:31:50|184603.9|184513.9|184563.7|184473.7|184603.9|184513.9|184554.2|184464.2|13
1739802720000|2025-02-17 14:32:00|184558.7|184468.7|184544.2|184454.2|184559.9|184469.9|184542.8|184452.8|15
1739802730000|2025-02-17 14:32:10|184556.8|184466.8|184544.5|184454.5|184556.8|184466.8|184544.5|184454.5|3
1739802740000|2025-02-17 14:32:20|184553.3|184463.3|184553.2|184463.2|184556.3|184466.3|184546.2|184456.2|6
1739802750000|2025-02-17 14:32:30|184556.3|184466.3|184554.7|184464.7|184558.5|184468.5|184553.4|184463.4|4
1739802760000|2025-02-17 14:32:40|184558.8|184468.8|184558|184468|184558.8|184468.8|184558|184468|2
1739802770000|2025-02-17 14:32:50|184554.4|184464.4|184548.8|184458.8|184554.4|184464.4|184548.8|184458.8|3
1739802780000|2025-02-17 14:33:00|184548.2|184458.2|184544.9|184454.9|184548.2|184458.2|184544.9|184454.9|2
1739802800000|2025-02-17 14:33:20|184547.1|184457.1|184545.3|184455.3|184551.8|184461.8|184544.9|184454.9|8
1739802810000|2025-02-17 14:33:30|184548.7|184458.7|184546.6|184456.6|184555.2|184465.2|184542.7|184452.7|9
1739802820000|2025-02-17 14:33:40|184542.8|184452.8|184542.8|184452.8|184542.8|184452.8|184542.8|184452.8|1
1739802830000|2025-02-17 14:33:50|184523.1|184433.1|184476.7|184386.7|184523.1|184433.1|184467.4|184377.4|11
1739802840000|2025-02-17 14:34:00|184473.1|184383.1|184490.5|184400.5|184495.2|184405.2|184467.9|184377.9|18
1739802850000|2025-02-17 14:34:10|184494.4|184404.4|184494.1|184404.1|184496.2|184406.2|184492.5|184402.5|6
1739802870000|2025-02-17 14:34:30|184498.1|184408.1|184505.3|184415.3|184512.7|184422.7|184498.1|184408.1|4
1739802880000|2025-02-17 14:34:40|184504.2|184414.2|184510.4|184420.4|184511.2|184421.2|184504.2|184414.2|7
1739802890000|2025-02-17 14:34:50|184499.4|184409.4|184506.2|184416.2|184508.3|184418.3|184499.4|184409.4|7
1739802900000|2025-02-17 14:35:00|184510.3|184420.3|184517.3|184427.3|184519.5|184429.5|184510.3|184420.3|7
1739802910000|2025-02-17 14:35:10|184514.6|184424.6|184510.9|184420.9|184514.6|184424.6|184506.8|184416.8|4
1739802920000|2025-02-17 14:35:20|184508|184418|184511.8|184421.8|184514.3|184424.3|184508|184418|4
1739802930000|2025-02-17 14:35:30|184505.9|184415.9|184512.3|184422.3|184515.4|184425.4|184503.8|184413.8|8
1739802940000|2025-02-17 14:35:40|184514.9|184424.9|184529.3|184439.3|184537.2|184447.2|184514.5|184424.5|10
1739802960000|2025-02-17 14:36:00|184533.1|184443.1|184526.5|184436.5|184533.1|184443.1|184524.7|184434.7|8
1739802980000|2025-02-17 14:36:20|184533.5|184443.5|184529.8|184439.8|184533.5|184443.5|184526.7|184436.7|7
1739803020000|2025-02-17 14:37:00|184533.5|184443.5|184529.7|184439.7|184533.5|184443.5|184529.7|184439.7|2
1739803030000|2025-02-17 14:37:10|184527.5|184437.5|184530|184440|184530|184440|184527.5|184437.5|2
1739803050000|2025-02-17 14:37:30|184527.5|184437.5|184527.5|184437.5|184527.5|184437.5|184527.5|184437.5|1
1739803060000|2025-02-17 14:37:40|184529.6|184439.6|184529.6|184439.6|184529.6|184439.6|184529.6|184439.6|1
1739803070000|2025-02-17 14:37:50|184531.7|184441.7|184542.2|184452.2|184542.2|184452.2|184531.7|184441.7|2
1739803080000|2025-02-17 14:38:00|184540|184450|184542.2|184452.2|184542.7|184452.7|184540|184450|7
1739803090000|2025-02-17 14:38:10|184540.1|184450.1|184538.2|184448.2|184540.1|184450.1|184532.7|184442.7|5
1739803100000|2025-02-17 14:38:20|184542.2|184452.2|184539.1|184449.1|184542.2|184452.2|184539.1|184449.1|2
1739803110000|2025-02-17 14:38:30|184537.2|184447.2|184527.3|184437.3|184537.2|184447.2|184523.6|184433.6|5
1739803130000|2025-02-17 14:38:50|184525.5|184435.5|184529.9|184439.9|184532.8|184442.8|184525.5|184435.5|3
1739803140000|2025-02-17 14:39:00|184527.3|184437.3|184477.6|184387.6|184527.3|184437.3|184477.6|184387.6|7
1739803150000|2025-02-17 14:39:10|184483|184393|184492.3|184402.3|184497.7|184407.7|184482|184392|24
1739803160000|2025-02-17 14:39:20|184487.3|184397.3|184491.7|184401.7|184492.1|184402.1|184487.3|184397.3|4
1739803170000|2025-02-17 14:39:30|184485.4|184395.4|184480.1|184390.1|184485.4|184395.4|184477|184387|7
1739803180000|2025-02-17 14:39:40|184477.5|184387.5|184461|184371|184477.5|184387.5|184460.5|184370.5|13
1739803190000|2025-02-17 14:39:50|184454.8|184364.8|184460.4|184370.4|184460.4|184370.4|184454.8|184364.8|3
1739803200000|2025-02-17 14:40:00|184442.2|184352.2|184446.4|184356.4|184454.2|184364.2|184442.2|184352.2|6
1739803210000|2025-02-17 14:40:10|184450.3|184360.3|184445.9|184355.9|184450.3|184360.3|184445.9|184355.9|2
1739803220000|2025-02-17 14:40:20|184452.4|184362.4|184446.3|184356.3|184452.4|184362.4|184446.2|184356.2|4
1739803230000|2025-02-17 14:40:30|184449.8|184359.8|184445.7|184355.7|184449.8|184359.8|184445.7|184355.7|2
1739803240000|2025-02-17 14:40:40|184431.5|184341.5|184443.2|184353.2|184443.2|184353.2|184431.5|184341.5|4
1739803250000|2025-02-17 14:40:50|184448.8|184358.8|184447.2|184357.2|184448.8|184358.8|184443.6|184353.6|3
1739803260000|2025-02-17 14:41:00|184451.2|184361.2|184444.1|184354.1|184453.6|184363.6|184444.1|184354.1|5
1739803270000|2025-02-17 14:41:10|184448.9|184358.9|184448.9|184358.9|184448.9|184358.9|184448.9|184358.9|1
1739803280000|2025-02-17 14:41:20|184442.5|184352.5|184454.5|184364.5|184454.5|184364.5|184442.5|184352.5|3
1739803290000|2025-02-17 14:41:30|184450.1|184360.1|184450.1|184360.1|184450.1|184360.1|184450.1|184360.1|1
1739803310000|2025-02-17 14:41:50|184444.9|184354.9|184450.4|184360.4|184450.4|184360.4|184444.9|184354.9|3
1739803330000|2025-02-17 14:42:10|184445.3|184355.3|184439.9|184349.9|184449.5|184359.5|184439.9|184349.9|4
1739803340000|2025-02-17 14:42:20|184436|184346|184440.4|184350.4|184440.4|184350.4|184436|184346|2
1739803350000|2025-02-17 14:42:30|184445.1|184355.1|184441.5|184351.5|184445.1|184355.1|184441.5|184351.5|2
1739803360000|2025-02-17 14:42:40|184437.6|184347.6|184442.2|184352.2|184443|184353|184437.6|184347.6|3
1739803370000|2025-02-17 14:42:50|184437.6|184347.6|184428.9|184338.9|184437.6|184347.6|184428.9|184338.9|3
1739803380000|2025-02-17 14:43:00|184422.8|184332.8|184395.1|184265.1|184422.8|184332.8|184364.7|184262.4|8
1739803390000|2025-02-17 14:43:10|184392.6|184262.6|184394.5|184264.5|184395.5|184265.5|184392.1|184262.1|9
1739803400000|2025-02-17 14:43:20|184394.3|184264.3|184374.2|184284.2|184394.3|184285.8|184371.5|184264.3|8
1739803410000|2025-02-17 14:43:30|184374.9|184284.9|184374.9|184284.9|184374.9|184284.9|184374.9|184284.9|1
1739803420000|2025-02-17 14:43:40|184376.8|184286.8|184410.6|184320.6|184417.4|184327.4|184376.8|184286.8|6
1739803430000|2025-02-17 14:43:50|184412.9|184322.9|184428.3|184338.3|184431.7|184341.7|184412.9|184322.9|4
1739803440000|2025-02-17 14:44:00|184427.7|184337.7|184416.3|184326.3|184427.7|184337.7|184416.3|184326.3|5
1739803450000|2025-02-17 14:44:10|184436.3|184306.3|184436.3|184306.3|184436.3|184306.3|184436.3|184306.3|1
1739803460000|2025-02-17 14:44:20|184416.3|184326.3|184416.3|184326.3|184416.3|184326.3|184416.3|184326.3|1
1739803480000|2025-02-17 14:44:40|184418.4|184328.4|184417.7|184327.7|184420.1|184330.1|184417.7|184327.7|4
1739803510000|2025-02-17 14:45:10|184415.4|184325.4|184419.6|184329.6|184419.6|184329.6|184415.4|184325.4|3
1739803520000|2025-02-17 14:45:20|184417.2|184327.2|184422.1|184332.1|184426.4|184336.4|184411.8|184321.8|12
1739803530000|2025-02-17 14:45:30|184419.4|184329.4|184416.9|184326.9|184419.4|184329.4|184416.9|184326.9|2
1739803550000|2025-02-17 14:45:50|184418.9|184328.9|184415.8|184325.8|184421|184331|184412.4|184322.4|5
1739803560000|2025-02-17 14:46:00|184415.9|184325.9|184419.7|184329.7|184419.7|184329.7|184415.9|184325.9|4
1739803570000|2025-02-17 14:46:10|184419.6|184329.6|184418.7|184328.7|184422.9|184332.9|184418.7|184328.7|4
1739803580000|2025-02-17 14:46:20|184416.5|184326.5|184418.5|184328.5|184418.5|184328.5|184416.5|184326.5|2
1739803590000|2025-02-17 14:46:30|184421|184331|184424.7|184334.7|184424.7|184334.7|184421|184331|2
1739803610000|2025-02-17 14:46:50|184419.1|184329.1|184417.7|184327.7|184419.7|184329.7|184412.6|184322.6|6
1739803630000|2025-02-17 14:47:10|184421.8|184331.8|184425.5|184335.5|184425.5|184335.5|184421.8|184331.8|2
1739803640000|2025-02-17 14:47:20|184423|184333|184423|184333|184423|184333|184423|184333|1
1739803650000|2025-02-17 14:47:30|184424.8|184334.8|184422.5|184332.5|184424.8|184334.8|184422.5|184332.5|2
1739803660000|2025-02-17 14:47:40|184424.4|184334.4|184424.4|184334.4|184424.4|184334.4|184424.4|184334.4|1
1739803680000|2025-02-17 14:48:00|184421.4|184331.4|184419.1|184329.1|184421.4|184331.4|184419.1|184329.1|2
1739803690000|2025-02-17 14:48:10|184416.6|184326.6|184426.4|184336.4|184426.4|184336.4|184416.6|184326.6|6
1739803710000|2025-02-17 14:48:30|184422|184332|184417|184327|184422|184332|184417|184327|2
1739803720000|2025-02-17 14:48:40|184411.6|184321.6|184415.8|184325.8|184417.8|184327.8|184411.6|184321.6|3
1739803730000|2025-02-17 14:48:50|184414.2|184324.2|184413.5|184323.5|184414.2|184324.2|184411|184321|4
1739803740000|2025-02-17 14:49:00|184417.1|184327.1|184363|184273|184417.1|184327.1|184363|184273|13
1739803750000|2025-02-17 14:49:10|184365.2|184275.2|184375.9|184285.9|184375.9|184285.9|184359.4|184269.4|10
1739803760000|2025-02-17 14:49:20|184374.9|184284.9|184369.1|184279.1|184374.9|184284.9|184369.1|184279.1|4
1739803770000|2025-02-17 14:49:30|184373.3|184283.3|184369.3|184279.3|184373.3|184283.3|184369.3|184279.3|2
1739803780000|2025-02-17 14:49:40|184382.6|184292.6|184420.9|184330.9|184421|184331|184382.6|184292.6|14
1739803790000|2025-02-17 14:49:50|184417.4|184327.4|184419|184329|184419.4|184329.4|184415|184325|6
1739803800000|2025-02-17 14:50:00|184418.4|184328.4|184413.6|184323.6|184420.7|184330.7|184407.4|184317.4|15
1739803810000|2025-02-17 14:50:10|184411.2|184321.2|184410.8|184320.8|184416.5|184326.5|184409.9|184319.9|10
1739803820000|2025-02-17 14:50:20|184412.7|184322.7|184411.6|184321.6|184416.5|184326.5|184409.8|184319.8|6
1739803830000|2025-02-17 14:50:30|184413.5|184323.5|184409.3|184319.3|184417.9|184327.9|184409.3|184319.3|5
1739803840000|2025-02-17 14:50:40|184411.4|184321.4|184405|184315|184411.4|184321.4|184405|184315|3
1739803850000|2025-02-17 14:50:50|184408.5|184318.5|184413|184323|184413|184323|184408.5|184318.5|5
1739803860000|2025-02-17 14:51:00|184418.6|184328.6|184413.7|184323.7|184418.6|184328.6|184407.6|184317.6|15
1739803870000|2025-02-17 14:51:10|184414.3|184324.3|184418.6|184328.6|184418.6|184328.6|184412|184322|6
1739803880000|2025-02-17 14:51:20|184416.2|184326.2|184421.4|184331.4|184421.4|184331.4|184412.8|184322.8|5
1739803890000|2025-02-17 14:51:30|184418.2|184328.2|184413.6|184323.6|184418.2|184328.2|184413.6|184323.6|6
1739803900000|2025-02-17 14:51:40|184416|184326|184416.4|184326.4|184419.6|184329.6|184415.7|184325.7|4
1739803910000|2025-02-17 14:51:50|184418.7|184328.7|184418.7|184328.7|184418.7|184328.7|184414.7|184324.7|5
1739803920000|2025-02-17 14:52:00|184416.5|184326.5|184407|184317|184416.5|184326.5|184407|184317|6
1739803950000|2025-02-17 14:52:30|184404.3|184314.3|184406.1|184316.1|184406.1|184316.1|184404.3|184314.3|2
1739803960000|2025-02-17 14:52:40|184408.8|184318.8|184408.8|184318.8|184408.8|184318.8|184408.8|184318.8|1
1739803970000|2025-02-17 14:52:50|184411|184321|184413.2|184323.2|184413.2|184323.2|184411|184321|2
1739803990000|2025-02-17 14:53:10|184415.1|184325.1|184409.2|184319.2|184415.1|184325.1|184409.2|184319.2|3
1739804000000|2025-02-17 14:53:20|184411.7|184321.7|184411.7|184321.7|184411.7|184321.7|184411.7|184321.7|1
1739804010000|2025-02-17 14:53:30|184409.4|184319.4|184406.9|184316.9|184409.4|184319.4|184406.9|184316.9|2
1739804020000|2025-02-17 14:53:40|184410.4|184320.4|184422.3|184332.3|184424.6|184334.6|184410.4|184320.4|7
1739804040000|2025-02-17 14:54:00|184417.7|184327.7|184421|184331|184423.5|184333.5|184416.8|184326.8|5
1739804050000|2025-02-17 14:54:10|184418.8|184328.8|184421.9|184331.9|184423.7|184333.7|184418.8|184328.8|5
1739804060000|2025-02-17 14:54:20|184419.5|184329.5|184413.7|184323.7|184419.5|184329.5|184413.7|184323.7|3
1739804070000|2025-02-17 14:54:30|184415.3|184325.3|184421|184331|184423|184333|184415.3|184325.3|4
1739804080000|2025-02-17 14:54:40|184417|184327|184417|184327|184417|184327|184417|184327|1
1739804100000|2025-02-17 14:55:00|184416.7|184326.7|184410.1|184320.1|184416.7|184326.7|184410.1|184320.1|3
1739804120000|2025-02-17 14:55:20|184412.1|184322.1|184417.5|184327.5|184417.5|184327.5|184412.1|184322.1|2
1739804130000|2025-02-17 14:55:30|184420.3|184330.3|184415.9|184325.9|184420.3|184330.3|184415.9|184325.9|2
1739804150000|2025-02-17 14:55:50|184415.6|184325.6|184399.9|184309.9|184417.8|184327.8|184398.1|184308.1|8
1739804160000|2025-02-17 14:56:00|184397.4|184307.4|184368|184278|184399.1|184309.1|184362.2|184272.2|21
1739804170000|2025-02-17 14:56:10|184370.2|184280.2|184368.3|184278.3|184372.3|184282.3|184364.3|184274.3|9
1739804180000|2025-02-17 14:56:20|184365.8|184275.8|184370.4|184280.4|184372.8|184282.8|184365.8|184275.8|8
1739804190000|2025-02-17 14:56:30|184369.6|184279.6|184370.3|184280.3|184370.3|184280.3|184367.6|184277.6|4
1739804200000|2025-02-17 14:56:40|184368.5|184278.5|184362.8|184272.8|184368.5|184278.5|184362.8|184272.8|6
1739804210000|2025-02-17 14:56:50|184363.5|184273.5|184368.8|184278.8|184368.8|184278.8|184363.5|184273.5|8
1739804220000|2025-02-17 14:57:00|184365.4|184275.4|184369.5|184279.5|184371.4|184281.4|184365.4|184275.4|5
1739804230000|2025-02-17 14:57:10|184367.1|184277.1|184367.1|184277.1|184367.1|184277.1|184367.1|184277.1|1
1739804240000|2025-02-17 14:57:20|184365.2|184275.2|184365.2|184275.2|184365.2|184275.2|184365.2|184275.2|1
1739804250000|2025-02-17 14:57:30|184367.1|184277.1|184368|184278|184370.2|184280.2|184367.1|184277.1|3
1739804270000|2025-02-17 14:57:50|184339.3|184249.3|184361|184271|184366.6|184276.6|184313.7|184223.7|19
1739804280000|2025-02-17 14:58:00|184361.3|184271.3|184363.6|184273.6|184369.5|184279.5|184360.9|184270.9|11
1739804290000|2025-02-17 14:58:10|184371.7|184281.7|184349|184259|184372.9|184282.9|184349|184259|15
1739804300000|2025-02-17 14:58:20|184354.1|184264.1|184359.2|184269.2|184363.2|184273.2|184354.1|184264.1|6
1739804310000|2025-02-17 14:58:30|184353.5|184263.5|184359.2|184269.2|184359.2|184269.2|184353.5|184263.5|2
1739804320000|2025-02-17 14:58:40|184355.2|184265.2|184346.1|184256.1|184368.3|184278.3|184346.1|184256.1|10
1739804330000|2025-02-17 14:58:50|184350.6|184260.6|184359.5|184269.5|184361.6|184271.6|184350.3|184260.3|15
1739804340000|2025-02-17 14:59:00|184356.7|184266.7|184367.8|184277.8|184367.8|184277.8|184356.7|184266.7|11
1739804350000|2025-02-17 14:59:10|184370.4|184280.4|184372.5|184282.5|184376|184286|184370.4|184280.4|10
1739804360000|2025-02-17 14:59:20|184375|184285|184369.6|184279.6|184378.2|184288.2|184369.6|184279.6|8
1739804370000|2025-02-17 14:59:30|184373.2|184283.2|184361|184271|184375|184285|184356.3|184266.3|14
1739804380000|2025-02-17 14:59:40|184359.3|184269.3|184355.4|184265.4|184359.3|184269.3|184352|184262|4
1739804390000|2025-02-17 14:59:50|184360.4|184270.4|184368.3|184278.3|184370.7|184280.7|184359|184269|20
1739804400000|2025-02-17 15:00:00|184369.9|184279.9|184365.6|184275.6|184369.9|184279.9|184356|184266|15
1739804410000|2025-02-17 15:00:10|184367.7|184277.7|184373.2|184283.2|184375.1|184285.1|184365.6|184275.6|10
1739804420000|2025-02-17 15:00:20|184371.2|184281.2|184362.8|184272.8|184372.8|184282.8|184362.8|184272.8|9
1739804430000|2025-02-17 15:00:30|184356|184266|184366.3|184276.3|184366.3|184276.3|184352.7|184262.7|17
1739804440000|2025-02-17 15:00:40|184364.3|184274.3|184362.3|184272.3|184365.7|184275.7|184356|184266|13
1739804450000|2025-02-17 15:00:50|184359.1|184269.1|184358.2|184268.2|184361|184271|184353.7|184263.7|8
1739804460000|2025-02-17 15:01:00|184361.8|184271.8|184361.3|184271.3|184361.8|184271.8|184359.2|184269.2|4
1739804470000|2025-02-17 15:01:10|184366.8|184276.8|184367.8|184277.8|184371.6|184281.6|184361.9|184271.9|14
1739804480000|2025-02-17 15:01:20|184359.7|184269.7|184362.1|184272.1|184362.9|184272.9|184359.7|184269.7|3
1739804490000|2025-02-17 15:01:30|184361.2|184271.2|184355.7|184265.7|184361.2|184271.2|184355.7|184265.7|10
1739804500000|2025-02-17 15:01:40|184358.4|184268.4|184356.6|184266.6|184358.8|184268.8|184356.6|184266.6|3
1739804510000|2025-02-17 15:01:50|184358.6|184268.6|184357.6|184267.6|184361.1|184271.1|184357.6|184267.6|3
1739804520000|2025-02-17 15:02:00|184360.9|184270.9|184360.4|184270.4|184362.9|184272.9|184357.8|184267.8|7
1739804530000|2025-02-17 15:02:10|184362.7|184272.7|184365.8|184275.8|184368.5|184278.5|184359.2|184269.2|9
1739804540000|2025-02-17 15:02:20|184363.7|184273.7|184369.1|184279.1|184369.6|184279.6|184361.7|184271.7|17
1739804550000|2025-02-17 15:02:30|184367.2|184277.2|184366.9|184276.9|184368.6|184278.6|184363.4|184273.4|7
1739804560000|2025-02-17 15:02:40|184364.4|184274.4|184363.6|184273.6|184365.4|184275.4|184360.8|184270.8|7
1739804570000|2025-02-17 15:02:50|184365.5|184275.5|184272.3|184182.3|184365.7|184275.7|184271.9|184181.9|14
1739804580000|2025-02-17 15:03:00|184275|184185|184317.5|184227.5|184318.1|184228.1|184275|184185|20
1739804590000|2025-02-17 15:03:10|184323.6|184233.6|184320|184230|184323.6|184233.6|184314.9|184224.9|14
1739804600000|2025-02-17 15:03:20|184318.5|184228.5|184300.9|184210.9|184318.5|184228.5|184300.9|184210.9|16
1739804610000|2025-02-17 15:03:30|184303.5|184213.5|184296.5|184206.5|184303.5|184213.5|184284.1|184194.1|15
1739804620000|2025-02-17 15:03:40|184293.7|184203.7|184296.7|184206.7|184296.7|184206.7|184293.7|184203.7|2
1739804630000|2025-02-17 15:03:50|184294.9|184204.9|184292.6|184202.6|184298.7|184208.7|184290.5|184200.5|15
1739804640000|2025-02-17 15:04:00|184291.9|184201.9|184290.3|184200.3|184295.3|184205.3|184287.6|184197.6|17
1739804650000|2025-02-17 15:04:10|184292.3|184202.3|184296.6|184206.6|184298.6|184208.6|184292.3|184202.3|11
1739804660000|2025-02-17 15:04:20|184296.3|184206.3|184283.3|184193.3|184301.9|184211.9|184283.3|184193.3|7
1739804670000|2025-02-17 15:04:30|184287.6|184197.6|184290.3|184200.3|184290.3|184200.3|184287.6|184197.6|2
1739804680000|2025-02-17 15:04:40|184289.3|184199.3|184289.3|184199.3|184289.3|184199.3|184289.3|184199.3|1
1739804690000|2025-02-17 15:04:50|184288.5|184198.5|184295.4|184205.4|184297.4|184207.4|184288.5|184198.5|4
1739804700000|2025-02-17 15:05:00|184298.1|184208.1|184322.5|184232.5|184322.5|184232.5|184298.1|184208.1|6
1739804710000|2025-02-17 15:05:10|184320.7|184230.7|184330.8|184240.8|184330.8|184240.8|184320.7|184230.7|9
1739804720000|2025-02-17 15:05:20|184328.5|184238.5|184328.5|184238.5|184328.5|184238.5|184328.5|184238.5|1
1739804730000|2025-02-17 15:05:30|184331.4|184241.4|184331.7|184241.7|184334.4|184244.4|184325.3|184235.3|6
1739804740000|2025-02-17 15:05:40|184331.2|184241.2|184331.2|184241.2|184331.2|184241.2|184331.2|184241.2|1
1739804750000|2025-02-17 15:05:50|184327.3|184237.3|184323.1|184233.1|184327.3|184237.3|184323.1|184233.1|3
1739804760000|2025-02-17 15:06:00|184321|184231|184318.4|184228.4|184321|184231|184310.3|184220.3|9
1739804780000|2025-02-17 15:06:20|184316.1|184226.1|184313.2|184223.2|184316.1|184226.1|184308|184218|4
1739804790000|2025-02-17 15:06:30|184310.1|184220.1|184313.7|184223.7|184313.7|184223.7|184310.1|184220.1|2
1739804820000|2025-02-17 15:07:00|184313.6|184223.6|184313.6|184223.6|184313.6|184223.6|184313.6|184223.6|1
1739804830000|2025-02-17 15:07:10|184311.6|184221.6|184311.6|184221.6|184311.6|184221.6|184311.6|184221.6|1
1739804840000|2025-02-17 15:07:20|184301.5|184211.5|184301.3|184211.3|184303.4|184213.4|184296.9|184206.9|5
1739804850000|2025-02-17 15:07:30|184290.8|184200.8|184293.5|184203.5|184293.5|184203.5|184290.8|184200.8|4
1739804860000|2025-02-17 15:07:40|184299|184209|184301.1|184211.1|184305.1|184215.1|184299|184209|5
1739804870000|2025-02-17 15:07:50|184298|184208|184299.3|184209.3|184299.3|184209.3|184298|184208|2
1739804880000|2025-02-17 15:08:00|184301.7|184211.7|184300.3|184210.3|184304.8|184214.8|184300.3|184210.3|4
1739804890000|2025-02-17 15:08:10|184308.6|184218.6|184311|184221|184311|184221|184308.6|184218.6|2
1739804900000|2025-02-17 15:08:20|184328.5|184238.5|184324.9|184234.9|184329.1|184239.1|184323.1|184233.1|8
1739804910000|2025-02-17 15:08:30|184322.1|184232.1|184322.2|184232.2|184322.2|184232.2|184317.4|184227.4|3
1739804930000|2025-02-17 15:08:50|184321.8|184231.8|184321.8|184231.8|184321.8|184231.8|184321.8|184231.8|1
1739804960000|2025-02-17 15:09:20|184318.8|184228.8|184324|184234|184324.5|184234.5|184317.7|184227.7|6
1739804990000|2025-02-17 15:09:50|184318.9|184228.9|184318.9|184228.9|184318.9|184228.9|184318.9|184228.9|1
1739805020000|2025-02-17 15:10:20|184323.6|184233.6|184323.6|184233.6|184323.6|184233.6|184323.6|184233.6|1
1739805040000|2025-02-17 15:10:40|184326.5|184236.5|184323.6|184233.6|184326.5|184236.5|184323.6|184233.6|2
1739805050000|2025-02-17 15:10:50|184325.7|184235.7|184327.7|184237.7|184327.7|184237.7|184325.7|184235.7|2
1739805060000|2025-02-17 15:11:00|184339.5|184249.5|184345.9|184255.9|184347.3|184257.3|184335.9|184245.9|18
1739805070000|2025-02-17 15:11:10|184341.8|184251.8|184335.9|184245.9|184343.8|184253.8|184333.5|184243.5|5
1739805080000|2025-02-17 15:11:20|184338.7|184248.7|184346.8|184256.8|184348.5|184258.5|184338.7|184248.7|5
1739805090000|2025-02-17 15:11:30|184342.3|184252.3|184346.1|184256.1|184346.1|184256.1|184342.3|184252.3|2
1739805100000|2025-02-17 15:11:40|184344.5|184254.5|184346.4|184256.4|184346.4|184256.4|184344.5|184254.5|2
1739805110000|2025-02-17 15:11:50|184348.4|184258.4|184328.1|184238.1|184348.7|184258.7|184322.3|184232.3|13
1739805120000|2025-02-17 15:12:00|184324.4|184234.4|184339.1|184249.1|184341.1|184251.1|184323.3|184233.3|8
1739805130000|2025-02-17 15:12:10|184341.9|184251.9|184351.6|184261.6|184353.4|184263.4|184338.2|184248.2|9
1739805140000|2025-02-17 15:12:20|184353.8|184263.8|184353.9|184263.9|184353.9|184263.9|184351.7|184261.7|3
1739805150000|2025-02-17 15:12:30|184351.8|184261.8|184355|184265|184355.4|184265.4|184351.7|184261.7|4
1739805160000|2025-02-17 15:12:40|184351.3|184261.3|184358.1|184268.1|184365.8|184275.8|184351.3|184261.3|8
1739805170000|2025-02-17 15:12:50|184362.1|184272.1|184358.7|184268.7|184363.4|184273.4|184350.7|184260.7|11
1739805180000|2025-02-17 15:13:00|184348.8|184258.8|184341.6|184251.6|184359.7|184269.7|184341.6|184251.6|5
1739805190000|2025-02-17 15:13:10|184346.3|184256.3|184341|184251|184346.3|184256.3|184330.3|184240.3|11
1739805200000|2025-02-17 15:13:20|184351.9|184261.9|184363|184273|184364.6|184274.6|184351.9|184261.9|6
1739805210000|2025-02-17 15:13:30|184358.3|184268.3|184347.1|184257.1|184361.1|184271.1|184346.9|184256.9|14
1739805220000|2025-02-17 15:13:40|184350.4|184260.4|184346.2|184256.2|184350.8|184260.8|184339.7|184249.7|9
1739805230000|2025-02-17 15:13:50|184339.6|184249.6|184338.7|184248.7|184346.4|184256.4|184328.8|184238.8|7
1739805240000|2025-02-17 15:14:00|184334.9|184244.9|184337.7|184247.7|184345.3|184255.3|184334.2|184244.2|8
1739805250000|2025-02-17 15:14:10|184341.9|184251.9|184341.9|184251.9|184341.9|184251.9|184341.9|184251.9|1
1739805260000|2025-02-17 15:14:20|184344.9|184254.9|184320.2|184230.2|184344.9|184254.9|184301.8|184211.8|13
1739805270000|2025-02-17 15:14:30|184322.1|184232.1|184319.7|184229.7|184322.1|184232.1|184310.9|184220.9|7
1739805280000|2025-02-17 15:14:40|184316.5|184226.5|184317.4|184227.4|184323.7|184233.7|184314.9|184224.9|10
1739805290000|2025-02-17 15:14:50|184315.6|184225.6|184289.2|184199.2|184323.1|184233.1|184281.6|184191.6|21
1739805300000|2025-02-17 15:15:00|184284.5|184194.5|184290.8|184200.8|184294.5|184204.5|184284.5|184194.5|17
1739805310000|2025-02-17 15:15:10|184288.6|184198.6|184285|184195|184290.5|184200.5|184285|184195|6
1739805320000|2025-02-17 15:15:20|184287.2|184197.2|184280.9|184190.9|184287.2|184197.2|184278.9|184188.9|8
1739805330000|2025-02-17 15:15:30|184273.4|184183.4|184280.2|184190.2|184280.2|184190.2|184273.4|184183.4|10
1739805340000|2025-02-17 15:15:40|184285.1|184195.1|184277.7|184187.7|184285.1|184195.1|184277.7|184187.7|12
1739805350000|2025-02-17 15:15:50|184279.6|184189.6|184277.7|184187.7|184282.3|184192.3|184276.5|184186.5|8
1739805360000|2025-02-17 15:16:00|184276|184186|184279.6|184189.6|184280.4|184190.4|184273.8|184183.8|9
1739805370000|2025-02-17 15:16:10|184282.2|184192.2|184288|184198|184288|184198|184279.5|184189.5|7
1739805380000|2025-02-17 15:16:20|184286.1|184196.1|184286.1|184196.1|184286.1|184196.1|184286.1|184196.1|1
1739805390000|2025-02-17 15:16:30|184284.3|184194.3|184284.3|184194.3|184284.3|184194.3|184284.3|184194.3|1
1739805410000|2025-02-17 15:16:50|184287.4|184197.4|184290.8|184200.8|184293.5|184203.5|184287.4|184197.4|5
1739805420000|2025-02-17 15:17:00|184293.3|184203.3|184291.6|184201.6|184293.3|184203.3|184291.6|184201.6|2
1739805440000|2025-02-17 15:17:20|184296|184206|184292.6|184202.6|184296|184206|184292.6|184202.6|3
1739805450000|2025-02-17 15:17:30|184294.5|184204.5|184294.5|184204.5|184294.5|184204.5|184294.5|184204.5|1
1739805460000|2025-02-17 15:17:40|184292.4|184202.4|184292.4|184202.4|184292.4|184202.4|184292.4|184202.4|1
1739805470000|2025-02-17 15:17:50|184286.1|184196.1|184289.6|184199.6|184289.6|184199.6|184286.1|184196.1|4
1739805480000|2025-02-17 15:18:00|184290|184200|184292.8|184202.8|184295.6|184205.6|184290|184200|8
1739805490000|2025-02-17 15:18:10|184290.9|184200.9|184290.9|184200.9|184290.9|184200.9|184290.9|184200.9|1
1739805500000|2025-02-17 15:18:20|184284.7|184194.7|184293|184203|184298.1|184208.1|184284.7|184194.7|9
1739805540000|2025-02-17 15:19:00|184295.6|184205.6|184293.8|184203.8|184295.7|184205.7|184288.6|184198.6|9
1739805550000|2025-02-17 15:19:10|184290.4|184200.4|184291.4|184201.4|184291.7|184201.7|184279|184189|11
1739805560000|2025-02-17 15:19:20|184289|184199|184291.4|184201.4|184291.4|184201.4|184289|184199|2
1739805570000|2025-02-17 15:19:30|184288.9|184198.9|184294.9|184204.9|184297.3|184207.3|184288.9|184198.9|5
1739805580000|2025-02-17 15:19:40|184297.1|184207.1|184315.6|184225.6|184320.4|184230.4|184288.7|184198.7|22
1739805590000|2025-02-17 15:19:50|184317.6|184227.6|184324.2|184234.2|184324.3|184234.3|184313.8|184223.8|14
1739805600000|2025-02-17 15:20:00|184313.4|184223.4|184317.5|184227.5|184319.7|184229.7|184313.4|184223.4|7
1739805610000|2025-02-17 15:20:10|184315.4|184225.4|184315.7|184225.7|184317.7|184227.7|184313.3|184223.3|5
1739805620000|2025-02-17 15:20:20|184313.8|184223.8|184316|184226|184318.5|184228.5|184310.8|184220.8|8
1739805630000|2025-02-17 15:20:30|184319.5|184229.5|184318.8|184228.8|184322.6|184232.6|184316.1|184226.1|14
1739805640000|2025-02-17 15:20:40|184322.8|184232.8|184312.5|184222.5|184322.8|184232.8|184312.5|184222.5|10
1739805650000|2025-02-17 15:20:50|184304.3|184214.3|184321.9|184231.9|184321.9|184231.9|184304.3|184214.3|6
1739805660000|2025-02-17 15:21:00|184321.8|184231.8|184310.1|184220.1|184322.4|184232.4|184310.1|184220.1|11
1739805670000|2025-02-17 15:21:10|184308.1|184218.1|184308.1|184218.1|184308.1|184218.1|184308.1|184218.1|1
1739805680000|2025-02-17 15:21:20|184306|184216|184306|184216|184306|184216|184303.8|184213.8|3
1739805700000|2025-02-17 15:21:40|184303.5|184213.5|184303.5|184213.5|184303.5|184213.5|184303.5|184213.5|1
1739805720000|2025-02-17 15:22:00|184301|184211|184287.4|184197.4|184301|184211|184285.1|184195.1|3
1739805730000|2025-02-17 15:22:10|184288.9|184198.9|184290.6|184200.6|184293.4|184203.4|184288.9|184198.9|5
1739805740000|2025-02-17 15:22:20|184297.7|184207.7|184259.9|184169.9|184297.7|184207.7|184255.2|184165.2|19
1739805750000|2025-02-17 15:22:30|184261.5|184171.5|184269.9|184179.9|184274.1|184184.1|184261.5|184171.5|12
1739805760000|2025-02-17 15:22:40|184273.6|184183.6|184269.9|184179.9|184274.5|184184.5|184269.9|184179.9|6
1739805770000|2025-02-17 15:22:50|184273.3|184183.3|184270.2|184180.2|184273.3|184183.3|184270.2|184180.2|2
1739805780000|2025-02-17 15:23:00|184274.5|184184.5|184270.9|184180.9|184274.5|184184.5|184270.9|184180.9|2
1739805790000|2025-02-17 15:23:10|184267.5|184177.5|184270.6|184180.6|184271.4|184181.4|184267.5|184177.5|4
1739805800000|2025-02-17 15:23:20|184266.3|184176.3|184272.1|184182.1|184275.9|184185.9|184266.3|184176.3|5
1739805820000|2025-02-17 15:23:40|184268|184178|184271.1|184181.1|184271.1|184181.1|184268|184178|2
1739805830000|2025-02-17 15:23:50|184274.1|184184.1|184272.8|184182.8|184274.1|184184.1|184268.8|184178.8|5
1739805840000|2025-02-17 15:24:00|184276.1|184186.1|184275.7|184185.7|184280.2|184190.2|184271.3|184181.3|7
1739805860000|2025-02-17 15:24:20|184283.1|184193.1|184287.1|184197.1|184287.1|184197.1|184279.6|184189.6|8
1739805870000|2025-02-17 15:24:30|184288.9|184198.9|184294.6|184204.6|184294.6|184204.6|184284.6|184194.6|13
1739805880000|2025-02-17 15:24:40|184290.7|184200.7|184297.6|184207.6|184297.6|184207.6|184290.7|184200.7|9
1739805890000|2025-02-17 15:24:50|184294.7|184204.7|184295|184205|184295|184205|184291.2|184201.2|3
1739805900000|2025-02-17 15:25:00|184291.6|184201.6|184292.5|184202.5|184298.4|184208.4|184286|184196|15
1739805910000|2025-02-17 15:25:10|184296.6|184206.6|184287|184197|184299.8|184209.8|184287|184197|10
1739805920000|2025-02-17 15:25:20|184291.4|184201.4|184298|184208|184298|184208|184287.9|184197.9|11
1739805930000|2025-02-17 15:25:30|184296.3|184206.3|184305.8|184215.8|184315.9|184225.9|184293.7|184203.7|12
1739805940000|2025-02-17 15:25:40|184305.5|184215.5|184309.9|184219.9|184309.9|184219.9|184305.5|184215.5|4
1739805950000|2025-02-17 15:25:50|184311.7|184221.7|184311.7|184221.7|184311.7|184221.7|184311.7|184221.7|1
1739805960000|2025-02-17 15:26:00|184316.1|184226.1|184337.6|184247.6|184342.6|184252.6|184316.1|184226.1|9
1739805970000|2025-02-17 15:26:10|184339|184249|184336.8|184246.8|184341.1|184251.1|184331.8|184241.8|9
1739805980000|2025-02-17 15:26:20|184332.3|184242.3|184300.8|184210.8|184332.3|184242.3|184300.8|184210.8|4
1739805990000|2025-02-17 15:26:30|184294.2|184204.2|184293.4|184203.4|184299.1|184209.1|184291.4|184201.4|9
1739806000000|2025-02-17 15:26:40|184292.5|184202.5|184293.8|184203.8|184293.8|184203.8|184292.5|184202.5|4
1739806010000|2025-02-17 15:26:50|184297.9|184207.9|184288.9|184198.9|184297.9|184207.9|184282.7|184192.7|22
1739806020000|2025-02-17 15:27:00|184292.4|184202.4|184284.7|184194.7|184297.7|184207.7|184284.7|184194.7|11
1739806030000|2025-02-17 15:27:10|184291.8|184201.8|184286.5|184196.5|184295|184205|184284|184194|10
1739806040000|2025-02-17 15:27:20|184283.3|184193.3|184284.2|184194.2|184292.6|184202.6|184280.6|184190.6|14
1739806050000|2025-02-17 15:27:30|184281.7|184191.7|184281.7|184191.7|184281.7|184191.7|184281.7|184191.7|1
1739806060000|2025-02-17 15:27:40|184278.5|184188.5|184294.2|184204.2|184295.5|184205.5|184275.9|184185.9|17
1739806070000|2025-02-17 15:27:50|184291.2|184201.2|184301.5|184211.5|184305.4|184215.4|184290.6|184200.6|18
1739806080000|2025-02-17 15:28:00|184297.9|184207.9|184304.7|184214.7|184309.8|184219.8|184297.7|184207.7|13
1739806090000|2025-02-17 15:28:10|184301.6|184211.6|184301.1|184211.1|184308.4|184218.4|184292.3|184202.3|15
1739806100000|2025-02-17 15:28:20|184304.9|184214.9|184304.4|184214.4|184309.3|184219.3|184297.4|184207.4|23
1739806110000|2025-02-17 15:28:30|184307.3|184217.3|184305.1|184215.1|184308.7|184218.7|184295.9|184205.9|25
1739806120000|2025-02-17 15:28:40|184301.1|184211.1|184301.3|184211.3|184307.6|184217.6|184301.1|184211.1|4
1739806130000|2025-02-17 15:28:50|184303.9|184213.9|184299.3|184209.3|184310.5|184220.5|184291.4|184201.4|15
1739806140000|2025-02-17 15:29:00|184302.9|184212.9|184299.6|184209.6|184302.9|184212.9|184294.8|184204.8|9
1739806150000|2025-02-17 15:29:10|184302.9|184212.9|184310.1|184220.1|184310.4|184220.4|184299.2|184209.2|17
1739806160000|2025-02-17 15:29:20|184303.5|184213.5|184305.4|184215.4|184308.4|184218.4|184298.8|184208.8|11
1739806170000|2025-02-17 15:29:30|184305.1|184215.1|184305.7|184215.7|184307.8|184217.8|184305.1|184215.1|3
1739806180000|2025-02-17 15:29:40|184303.7|184213.7|184298.6|184208.6|184303.7|184213.7|184298.6|184208.6|2
1739806190000|2025-02-17 15:29:50|184301.3|184211.3|184323.5|184193.5|184323.5|184211.3|184299.1|184193.5|3
1739806200000|2025-02-17 15:30:00|184296.8|184206.8|184296.8|184206.8|184296.8|184206.8|184296.8|184206.8|1
1739806210000|2025-02-17 15:30:10|184301|184211|184301|184211|184301|184211|184301|184211|1
1739806230000|2025-02-17 15:30:30|184302.8|184212.8|184298.9|184208.9|184302.8|184212.8|184296.7|184206.7|7
1739806240000|2025-02-17 15:30:40|184301.6|184211.6|184298.2|184208.2|184301.6|184211.6|184298.2|184208.2|3
1739806250000|2025-02-17 15:30:50|184300.3|184210.3|184297.9|184207.9|184300.3|184210.3|184297.9|184207.9|3
1739806260000|2025-02-17 15:31:00|184299.9|184209.9|184299.7|184209.7|184299.9|184209.9|184297.4|184207.4|5
1739806270000|2025-02-17 15:31:10|184302.1|184212.1|184297.9|184207.9|184304.5|184214.5|184297.9|184207.9|4
1739806280000|2025-02-17 15:31:20|184291.2|184201.2|184301.1|184211.1|184301.1|184211.1|184291.2|184201.2|3
1739806290000|2025-02-17 15:31:30|184294.5|184204.5|184300.2|184210.2|184300.2|184210.2|184294.5|184204.5|2
1739806300000|2025-02-17 15:31:40|184295.6|184205.6|184295.6|184205.6|184295.6|184205.6|184295.6|184205.6|1
1739806310000|2025-02-17 15:31:50|184293.7|184203.7|184290.7|184200.7|184293.7|184203.7|184290.7|184200.7|3
1739806320000|2025-02-17 15:32:00|184289|184199|184289|184199|184289|184199|184289|184199|1
1739806330000|2025-02-17 15:32:10|184295.4|184205.4|184289.4|184199.4|184295.4|184205.4|184283.1|184193.1|3
1739806340000|2025-02-17 15:32:20|184295.3|184205.3|184301.4|184211.4|184301.4|184211.4|184295.3|184205.3|2
1739806350000|2025-02-17 15:32:30|184293.8|184203.8|184293.8|184203.8|184293.8|184203.8|184293.8|184203.8|1
1739806360000|2025-02-17 15:32:40|184299.9|184209.9|184297.9|184207.9|184304.1|184214.1|184294.5|184204.5|4
1739806370000|2025-02-17 15:32:50|184291.8|184201.8|184291.8|184201.8|184291.8|184201.8|184291.8|184201.8|1
1739806390000|2025-02-17 15:33:10|184297.3|184207.3|184297.3|184207.3|184297.3|184207.3|184297.3|184207.3|1
1739806400000|2025-02-17 15:33:20|184290.2|184200.2|184293.5|184203.5|184295.8|184205.8|184287.3|184197.3|4
1739806410000|2025-02-17 15:33:30|184287.1|184197.1|184294.5|184204.5|184294.7|184204.7|184283.2|184193.2|7
1739806420000|2025-02-17 15:33:40|184301.3|184211.3|184295.7|184205.7|184314|184224|184294.8|184204.8|11
1739806430000|2025-02-17 15:33:50|184304.2|184214.2|184309.2|184219.2|184309.2|184219.2|184296.4|184206.4|6
1739806440000|2025-02-17 15:34:00|184298.5|184208.5|184298.4|184208.4|184304.3|184214.3|184298.2|184208.2|5
1739806450000|2025-02-17 15:34:10|184307.9|184217.9|184298.6|184208.6|184311.4|184221.4|184288.2|184198.2|9
1739806460000|2025-02-17 15:34:20|184304.7|184214.7|184327.8|184237.8|184329.5|184239.5|184304.7|184214.7|4
1739806470000|2025-02-17 15:34:30|184330.5|184240.5|184326.8|184236.8|184330.5|184240.5|184326.8|184236.8|2
1739806480000|2025-02-17 15:34:40|184325.1|184235.1|184323.4|184233.4|184327|184237|184323.4|184233.4|6
1739806490000|2025-02-17 15:34:50|184320.7|184230.7|184310|184220|184320.7|184230.7|184309.9|184219.9|7
1739806510000|2025-02-17 15:35:10|184312.3|184222.3|184312.3|184222.3|184312.3|184222.3|184312.3|184222.3|1
1739806520000|2025-02-17 15:35:20|184310.1|184220.1|184308.5|184218.5|184310.1|184220.1|184306.4|184216.4|4
1739806530000|2025-02-17 15:35:30|184311.7|184221.7|184314.6|184224.6|184318.3|184228.3|184311.7|184221.7|3
1739806540000|2025-02-17 15:35:40|184317.2|184227.2|184319.5|184229.5|184319.5|184229.5|184317.2|184227.2|2
1739806550000|2025-02-17 15:35:50|184321.5|184231.5|184321.5|184231.5|184321.5|184231.5|184321.5|184231.5|1
1739806560000|2025-02-17 15:36:00|184326.8|184236.8|184333.4|184243.4|184339.8|184249.8|184326.8|184236.8|8
1739806570000|2025-02-17 15:36:10|184339.6|184249.6|184329.9|184239.9|184344.5|184254.5|184321.3|184231.3|10
1739806580000|2025-02-17 15:36:20|184322.7|184232.7|184322.7|184232.7|184322.7|184232.7|184322.7|184232.7|1
1739806590000|2025-02-17 15:36:30|184317.3|184227.3|184323.6|184233.6|184329.7|184239.7|184317.3|184227.3|5
1739806600000|2025-02-17 15:36:40|184317.1|184227.1|184282.3|184192.3|184319.7|184229.7|184282.3|184192.3|17
1739806610000|2025-02-17 15:36:50|184287.7|184197.7|184294.3|184204.3|184300.8|184210.8|184287.7|184197.7|4
1739806620000|2025-02-17 15:37:00|184300.1|184210.1|184299.6|184209.6|184300.1|184210.1|184294|184204|3
1739806630000|2025-02-17 15:37:10|184291.8|184201.8|184283|184193|184291.8|184201.8|184277.1|184187.1|6
1739806640000|2025-02-17 15:37:20|184286.8|184196.8|184285.5|184195.5|184286.8|184196.8|184279.5|184189.5|3
1739806650000|2025-02-17 15:37:30|184284.8|184194.8|184280.4|184190.4|184286.3|184196.3|184272.2|184182.2|8
1739806660000|2025-02-17 15:37:40|184283.9|184193.9|184279.2|184189.2|184283.9|184193.9|184279.2|184189.2|4
1739806670000|2025-02-17 15:37:50|184276.9|184186.9|184273.1|184183.1|184276.9|184186.9|184270.5|184180.5|6
1739806680000|2025-02-17 15:38:00|184275.9|184185.9|184276.6|184186.6|184276.6|184186.6|184271.1|184181.1|4
1739806690000|2025-02-17 15:38:10|184279.8|184189.8|184275.6|184185.6|184280.6|184190.6|184275.6|184185.6|6
1739806700000|2025-02-17 15:38:20|184278|184188|184275.5|184185.5|184278|184188|184275.5|184185.5|4
1739806710000|2025-02-17 15:38:30|184277.9|184187.9|184281.8|184191.8|184283.8|184193.8|184275.9|184185.9|5
1739806720000|2025-02-17 15:38:40|184283.9|184193.9|184283.9|184193.9|184283.9|184193.9|184283.9|184193.9|1
1739806730000|2025-02-17 15:38:50|184287|184197|184279.4|184189.4|184287|184197|184278.9|184188.9|5
1739806740000|2025-02-17 15:39:00|184284.5|184194.5|184284.5|184194.5|184284.5|184194.5|184284.5|184194.5|1
1739806750000|2025-02-17 15:39:10|184283.5|184193.5|184280.1|184190.1|184285.5|184195.5|184280.1|184190.1|4
1739806760000|2025-02-17 15:39:20|184282.9|184192.9|184291|184201|184294.3|184204.3|184282.6|184192.6|6
1739806770000|2025-02-17 15:39:30|184293.2|184203.2|184293.2|184203.2|184293.2|184203.2|184293.2|184203.2|1
1739806780000|2025-02-17 15:39:40|184291.1|184201.1|184292|184202|184292|184202|184282.9|184192.9|7
1739806790000|2025-02-17 15:39:50|184289.4|184199.4|184280.6|184190.6|184289.4|184199.4|184280.6|184190.6|4
1739806800000|2025-02-17 15:40:00|184282.7|184192.7|184284.8|184194.8|184285.7|184195.7|184282.4|184192.4|4
1739806810000|2025-02-17 15:40:10|184282.7|184192.7|184291.6|184201.6|184291.6|184201.6|184280.2|184190.2|5
1739806820000|2025-02-17 15:40:20|184289.5|184199.5|184286.5|184196.5|184289.5|184199.5|184282.7|184192.7|5
1739806830000|2025-02-17 15:40:30|184284.1|184194.1|184284.1|184194.1|184284.1|184194.1|184284.1|184194.1|1
1739806840000|2025-02-17 15:40:40|184280.9|184190.9|184280.9|184190.9|184280.9|184190.9|184280.9|184190.9|1
1739806850000|2025-02-17 15:40:50|184282.9|184192.9|184267.8|184177.8|184282.9|184192.9|184261|184171|9
1739806860000|2025-02-17 15:41:00|184269.9|184179.9|184267.9|184177.9|184269.9|184179.9|184265.8|184175.8|4
1739806870000|2025-02-17 15:41:10|184269.9|184179.9|184267.6|184177.6|184270|184180|184267|184177|5
1739806890000|2025-02-17 15:41:30|184270.8|184180.8|184270.8|184180.8|184270.8|184180.8|184270.8|184180.8|1
1739806900000|2025-02-17 15:41:40|184273.2|184183.2|184269.5|184179.5|184273.2|184183.2|184267.2|184177.2|5
1739806910000|2025-02-17 15:41:50|184271.5|184181.5|184271.4|184181.4|184274.3|184184.3|184268.6|184178.6|4
1739806920000|2025-02-17 15:42:00|184273.6|184183.6|184273.6|184183.6|184273.6|184183.6|184273.6|184183.6|1
1739806940000|2025-02-17 15:42:20|184290.4|184200.4|184295.5|184205.5|184295.5|184205.5|184287.2|184197.2|5
1739806950000|2025-02-17 15:42:30|184291.1|184201.1|184299.3|184209.3|184299.3|184209.3|184291.1|184201.1|4
1739806960000|2025-02-17 15:42:40|184302.2|184212.2|184296.8|184206.8|184306.4|184216.4|184296.8|184206.8|6
1739806970000|2025-02-17 15:42:50|184303.8|184213.8|184300.3|184210.3|184303.8|184213.8|184298.2|184208.2|5
1739806980000|2025-02-17 15:43:00|184303.7|184213.7|184325.2|184235.2|184327.8|184237.8|184303.7|184213.7|6
1739806990000|2025-02-17 15:43:10|184327.2|184237.2|184329.9|184239.9|184329.9|184239.9|184324.6|184234.6|6
1739807010000|2025-02-17 15:43:30|184332.2|184242.2|184331|184241|184335|184245|184331|184241|6
1739807020000|2025-02-17 15:43:40|184328.4|184238.4|184324.8|184234.8|184331.3|184241.3|184324.8|184234.8|5
1739807030000|2025-02-17 15:43:50|184326.8|184236.8|184322.4|184232.4|184326.8|184236.8|184321.6|184231.6|5
1739807040000|2025-02-17 15:44:00|184318.9|184228.9|184325.3|184235.3|184325.3|184235.3|184318.9|184228.9|5
1739807050000|2025-02-17 15:44:10|184327.6|184237.6|184328.5|184238.5|184330.8|184240.8|184327.6|184237.6|3
1739807060000|2025-02-17 15:44:20|184331.9|184241.9|184329.3|184239.3|184331.9|184241.9|184327.2|184237.2|4
1739807070000|2025-02-17 15:44:30|184324.6|184234.6|184319.7|184229.7|184324.6|184234.6|184319.7|184229.7|5
1739807080000|2025-02-17 15:44:40|184322.2|184232.2|184321.6|184231.6|184323.7|184233.7|184320.9|184230.9|5
1739807090000|2025-02-17 15:44:50|184323.9|184233.9|184321.9|184231.9|184323.9|184233.9|184319.9|184229.9|5
1739807100000|2025-02-17 15:45:00|184320.2|184230.2|184319.5|184229.5|184327.8|184237.8|184314.2|184224.2|12
1739807110000|2025-02-17 15:45:10|184312.2|184222.2|184295.2|184205.2|184312.2|184222.2|184277.2|184187.2|31
1739807120000|2025-02-17 15:45:20|184284.8|184194.8|184288.1|184198.1|184294|184204|184281.1|184191.1|21
1739807130000|2025-02-17 15:45:30|184284.1|184194.1|184283.1|184193.1|184288.8|184198.8|184280.9|184190.9|9
1739807140000|2025-02-17 15:45:40|184279.5|184189.5|184298.4|184208.4|184298.4|184208.4|184279.5|184189.5|15
1739807150000|2025-02-17 15:45:50|184294.4|184204.4|184296|184206|184299.7|184209.7|184288.7|184198.7|11
1739807160000|2025-02-17 15:46:00|184300.6|184210.6|184297|184207|184302.1|184212.1|184285.5|184195.5|17
1739807170000|2025-02-17 15:46:10|184293.2|184203.2|184292.5|184202.5|184298.1|184208.1|184290.8|184200.8|9
1739807180000|2025-02-17 15:46:20|184295.8|184205.8|184286|184196|184295.8|184205.8|184279.6|184189.6|9
1739807190000|2025-02-17 15:46:30|184289.9|184199.9|184294.5|184204.5|184295.8|184205.8|184284.7|184194.7|19
1739807200000|2025-02-17 15:46:40|184290.3|184200.3|184324.7|184234.7|184324.7|184234.7|184286.2|184196.2|22
1739807210000|2025-02-17 15:46:50|184334|184244|184321.4|184231.4|184336|184246|184319.2|184229.2|24
1739807220000|2025-02-17 15:47:00|184336.8|184246.8|184301.6|184211.6|184341.1|184251.1|184301.6|184211.6|24
1739807230000|2025-02-17 15:47:10|184302.6|184212.6|184308.1|184218.1|184313.9|184223.9|184301|184211|22
1739807240000|2025-02-17 15:47:20|184319.5|184229.5|184300|184210|184319.5|184229.5|184300|184210|27
1739807250000|2025-02-17 15:47:30|184305.4|184215.4|184304|184214|184309|184219|184297.4|184207.4|20
1739807260000|2025-02-17 15:47:40|184300.5|184210.5|184287.1|184197.1|184300.5|184210.5|184279.2|184189.2|10
1739807270000|2025-02-17 15:47:50|184279|184189|184289.7|184199.7|184299.8|184209.8|184279|184189|21
1739807280000|2025-02-17 15:48:00|184282|184192|184291.5|184201.5|184302.3|184212.3|184282|184192|31
1739807290000|2025-02-17 15:48:10|184295.6|184205.6|184307.8|184217.8|184318.4|184228.4|184292.3|184202.3|34
1739807300000|2025-02-17 15:48:20|184314.4|184224.4|184320.3|184230.3|184336.3|184246.3|184304.4|184214.4|33
1739807310000|2025-02-17 15:48:30|184321.8|184231.8|184325.5|184235.5|184332.7|184242.7|184320.9|184230.9|12
1739807320000|2025-02-17 15:48:40|184325.8|184235.8|184332|184242|184337.5|184247.5|184323.1|184233.1|25
1739807330000|2025-02-17 15:48:50|184335.7|184245.7|184331.3|184241.3|184339.4|184249.4|184327.5|184237.5|14
1739807340000|2025-02-17 15:49:00|184331.7|184241.7|184334.3|184244.3|184334.3|184244.3|184318.6|184228.6|20
1739807350000|2025-02-17 15:49:10|184330.5|184240.5|184332.5|184242.5|184340.1|184250.1|184328|184238|10
1739807360000|2025-02-17 15:49:20|184333.9|184243.9|184337.8|184247.8|184348.6|184258.6|184330.4|184240.4|29
1739807370000|2025-02-17 15:49:30|184343.9|184253.9|184332|184242|184343.9|184253.9|184328|184238|20
1739807380000|2025-02-17 15:49:40|184329.6|184239.6|184325|184235|184331.3|184241.3|184316.7|184226.7|18
1739807390000|2025-02-17 15:49:50|184331.6|184241.6|184327.1|184237.1|184337.5|184247.5|184325.3|184235.3|13
1739807400000|2025-02-17 15:50:00|184327.9|184237.9|184326|184236|184337|184247|184318.2|184228.2|19
1739807410000|2025-02-17 15:50:10|184331.7|184241.7|184331|184241|184338.8|184248.8|184323.8|184233.8|28
1739807420000|2025-02-17 15:50:20|184334.4|184244.4|184338.2|184248.2|184339.9|184249.9|184325.4|184235.4|30
1739807430000|2025-02-17 15:50:30|184334.1|184244.1|184330.1|184240.1|184341.2|184251.2|184328.5|184238.5|12
1739807440000|2025-02-17 15:50:40|184336.9|184246.9|184361.2|184271.2|184364.5|184274.5|184336.9|184246.9|12
1739807450000|2025-02-17 15:50:50|184363|184273|184358|184268|184363|184273|184356.8|184266.8|5
1739807460000|2025-02-17 15:51:00|184362|184272|184384.2|184294.2|184388.3|184298.3|184354.4|184264.4|10
1739807470000|2025-02-17 15:51:10|184384.9|184294.9|184395.4|184305.4|184395.4|184305.4|184384.9|184294.9|3
1739807480000|2025-02-17 15:51:20|184399.8|184309.8|184388.6|184298.6|184399.8|184309.8|184388.6|184298.6|4
1739807490000|2025-02-17 15:51:30|184394.3|184304.3|184394.6|184304.6|184394.6|184304.6|184389.2|184299.2|3
1739807500000|2025-02-17 15:51:40|184390.7|184300.7|184387.9|184297.9|184392.3|184302.3|184386.2|184296.2|4
1739807510000|2025-02-17 15:51:50|184390.9|184300.9|184393.2|184303.2|184394.3|184304.3|184389.3|184299.3|4
1739807520000|2025-02-17 15:52:00|184397.4|184307.4|184409|184319|184416.4|184326.4|184397.4|184307.4|5
1739807530000|2025-02-17 15:52:10|184403.8|184313.8|184416.4|184326.4|184421.9|184331.9|184403.8|184313.8|7
1739807540000|2025-02-17 15:52:20|184398.2|184308.2|184414|184324|184420.9|184330.9|184398.2|184308.2|17
1739807550000|2025-02-17 15:52:30|184419.4|184329.4|184449.7|184359.7|184464.9|184374.9|184419.4|184329.4|19
1739807560000|2025-02-17 15:52:40|184441.1|184351.1|184450.2|184360.2|184450.2|184360.2|184438.1|184348.1|5
1739807570000|2025-02-17 15:52:50|184440.6|184350.6|184459|184369|184459|184369|184440.6|184350.6|3
1739807580000|2025-02-17 15:53:00|184455.3|184365.3|184465.5|184375.5|184468.2|184378.2|184455.3|184365.3|7
1739807590000|2025-02-17 15:53:10|184460.3|184370.3|184462.4|184372.4|184463|184373|184453.3|184363.3|10
1739807600000|2025-02-17 15:53:20|184466.2|184376.2|184463.2|184373.2|184466.2|184376.2|184463.2|184373.2|2
1739807610000|2025-02-17 15:53:30|184457.9|184367.9|184458|184368|184458|184368|184451.8|184361.8|4
1739807620000|2025-02-17 15:53:40|184462.5|184372.5|184460.2|184370.2|184462.5|184372.5|184454|184364|7
1739807630000|2025-02-17 15:53:50|184464.8|184374.8|184455.9|184365.9|184464.8|184374.8|184454.1|184364.1|5
1739807640000|2025-02-17 15:54:00|184456.2|184366.2|184456.4|184366.4|184462.2|184372.2|184453.4|184363.4|10
1739807650000|2025-02-17 15:54:10|184462|184372|184457.2|184367.2|184462|184372|184453.3|184363.3|13
1739807660000|2025-02-17 15:54:20|184448.4|184358.4|184452.4|184362.4|184460.1|184370.1|184444.6|184354.6|15
1739807670000|2025-02-17 15:54:30|184449.3|184359.3|184455.9|184365.9|184459.1|184369.1|184449.3|184359.3|4
1739807680000|2025-02-17 15:54:40|184448.1|184358.1|184462.7|184372.7|184467.4|184377.4|184448.1|184358.1|12
1739807690000|2025-02-17 15:54:50|184461.4|184371.4|184461.1|184371.1|184461.4|184371.4|184451.1|184361.1|14
1739807700000|2025-02-17 15:55:00|184457.4|184367.4|184500.4|184410.4|184500.4|184410.4|184448.7|184358.7|22
1739807710000|2025-02-17 15:55:10|184498.8|184408.8|184496.3|184406.3|184506.9|184416.9|184486.9|184396.9|16
1739807720000|2025-02-17 15:55:20|184484.9|184394.9|184495.4|184405.4|184499|184409|184478.9|184388.9|13
1739807730000|2025-02-17 15:55:30|184504.3|184414.3|184484|184394|184509.5|184419.5|184472.4|184382.4|16
1739807740000|2025-02-17 15:55:40|184480.7|184390.7|184473.3|184383.3|184489.7|184399.7|184473.3|184383.3|8
1739807750000|2025-02-17 15:55:50|184471.9|184381.9|184470.3|184380.3|184486.9|184396.9|184461|184371|19
1739807760000|2025-02-17 15:56:00|184466.7|184376.7|184470.5|184380.5|184473.8|184383.8|184466.7|184376.7|3
1739807770000|2025-02-17 15:56:10|184467|184377|184471.2|184381.2|184472.8|184382.8|184467|184377|4
1739807780000|2025-02-17 15:56:20|184469.3|184379.3|184484.5|184394.5|184486.5|184396.5|184467.2|184377.2|9
1739807790000|2025-02-17 15:56:30|184488.7|184398.7|184485.9|184395.9|184489.2|184399.2|184485.8|184395.8|6
1739807800000|2025-02-17 15:56:40|184483.8|184393.8|184474.8|184384.8|184483.8|184393.8|184474.8|184384.8|4
1739807810000|2025-02-17 15:56:50|184479.8|184389.8|184498.1|184408.1|184499|184409|184479.8|184389.8|8
1739807820000|2025-02-17 15:57:00|184496.1|184406.1|184508.1|184418.1|184516.3|184426.3|184492|184402|14
1739807830000|2025-02-17 15:57:10|184532.8|184442.8|184545.7|184455.7|184548.2|184458.2|184532.8|184442.8|11
1739807840000|2025-02-17 15:57:20|184538.4|184448.4|184537.2|184447.2|184542.7|184452.7|184537.2|184447.2|4
1739807850000|2025-02-17 15:57:30|184543.9|184453.9|184505.8|184415.8|184543.9|184453.9|184496.4|184406.4|31
1739807860000|2025-02-17 15:57:40|184509.4|184419.4|184505.8|184415.8|184512.3|184422.3|184505.8|184415.8|4
1739807870000|2025-02-17 15:57:50|184508.2|184418.2|184504.1|184414.1|184510.7|184420.7|184504.1|184414.1|10
1739807880000|2025-02-17 15:58:00|184501.7|184411.7|184485.9|184395.9|184501.7|184411.7|184481.3|184391.3|14
1739807890000|2025-02-17 15:58:10|184483.6|184393.6|184471.5|184381.5|184483.6|184393.6|184471.5|184381.5|7
1739807900000|2025-02-17 15:58:20|184473.6|184383.6|184470.8|184380.8|184474.8|184384.8|184469.2|184379.2|10
1739807910000|2025-02-17 15:58:30|184453.7|184363.7|184452.3|184362.3|184457.6|184367.6|184442.7|184352.7|9
1739807920000|2025-02-17 15:58:40|184454.5|184364.5|184443.5|184353.5|184458.9|184368.9|184443.5|184353.5|11
1739807930000|2025-02-17 15:58:50|184441.4|184351.4|184439|184349|184441.4|184351.4|184433.3|184343.3|8
1739807940000|2025-02-17 15:59:00|184433|184343|184430.1|184340.1|184437.5|184347.5|184410.6|184320.6|11
1739807950000|2025-02-17 15:59:10|184431.2|184341.2|184442.5|184352.5|184442.5|184352.5|184430.1|184340.1|9
1739807960000|2025-02-17 15:59:20|184444.8|184354.8|184441.1|184351.1|184445.8|184355.8|184437.5|184347.5|12
1739807970000|2025-02-17 15:59:30|184444.4|184354.4|184442|184352|184445.5|184355.5|184440|184350|8
1739807980000|2025-02-17 15:59:40|184444.3|184354.3|184459.1|184369.1|184459.1|184369.1|184442.1|184352.1|7
1739807990000|2025-02-17 15:59:50|184460.8|184370.8|184447.1|184357.1|184462.3|184372.3|184447.1|184357.1|9
1739808000000|2025-02-17 16:00:00|184446.8|184356.8|184465.3|184375.3|184470.2|184380.2|184446.8|184356.8|14
1739808010000|2025-02-17 16:00:10|184460.7|184370.7|184469|184379|184471.3|184381.3|184452.5|184362.5|20
1739808020000|2025-02-17 16:00:20|184470.9|184380.9|184480.4|184390.4|184486.5|184396.5|184461.1|184371.1|21
1739808030000|2025-02-17 16:00:30|184478.3|184388.3|184478.1|184388.1|184483.9|184393.9|184474.4|184384.4|12
1739808040000|2025-02-17 16:00:40|184475.6|184385.6|184487.2|184397.2|184487.2|184397.2|184470.5|184380.5|16
1739808050000|2025-02-17 16:00:50|184481.5|184391.5|184504.7|184414.7|184514.1|184424.1|184481.5|184391.5|18
1739808060000|2025-02-17 16:01:00|184507|184417|184501.3|184411.3|184509.6|184419.6|184500.3|184410.3|13
1739808070000|2025-02-17 16:01:10|184502.4|184412.4|184507.9|184417.9|184507.9|184417.9|184496.3|184406.3|20
1739808080000|2025-02-17 16:01:20|184507.2|184417.2|184531.4|184441.4|184535.1|184445.1|184506.7|184416.7|17
1739808090000|2025-02-17 16:01:30|184533.6|184443.6|184530.7|184440.7|184534.4|184444.4|184521.5|184431.5|16
1739808100000|2025-02-17 16:01:40|184533|184443|184503|184413|184535.3|184445.3|184499.5|184409.5|18
1739808110000|2025-02-17 16:01:50|184495.8|184405.8|184494.2|184404.2|184502.2|184412.2|184493.5|184403.5|20
1739808120000|2025-02-17 16:02:00|184499.2|184409.2|184499.9|184409.9|184502.4|184412.4|184494.6|184404.6|12
1739808130000|2025-02-17 16:02:10|184496.2|184406.2|184503.2|184413.2|184503.2|184413.2|184496.2|184406.2|4
1739808140000|2025-02-17 16:02:20|184499.4|184409.4|184492.4|184402.4|184504|184414|184492.4|184402.4|7
1739808150000|2025-02-17 16:02:30|184493.1|184403.1|184443.6|184353.6|184493.1|184403.1|184435.9|184345.9|8
1739808160000|2025-02-17 16:02:40|184433.7|184343.7|184433|184343|184442.1|184352.1|184424.7|184334.7|8
1739808170000|2025-02-17 16:02:50|184438.4|184348.4|184438.4|184348.4|184438.4|184348.4|184438.4|184348.4|1
1739808180000|2025-02-17 16:03:00|184432.4|184342.4|184445.7|184355.7|184445.7|184355.7|184432.4|184342.4|3
1739808190000|2025-02-17 16:03:10|184440.1|184350.1|184445.7|184355.7|184447.4|184357.4|184440.1|184350.1|4
1739808210000|2025-02-17 16:03:30|184449.1|184359.1|184449.1|184359.1|184449.1|184359.1|184449.1|184359.1|1
1739808230000|2025-02-17 16:03:50|184446.6|184356.6|184450.3|184360.3|184453.2|184363.2|184446.6|184356.6|4
1739808240000|2025-02-17 16:04:00|184444.7|184354.7|184443.7|184353.7|184449|184359|184439.4|184349.4|5
1739808250000|2025-02-17 16:04:10|184438.1|184348.1|184434.3|184344.3|184438.1|184348.1|184434.3|184344.3|2
1739808270000|2025-02-17 16:04:30|184441.2|184351.2|184441|184351|184441.5|184351.5|184435.5|184345.5|4
1739808290000|2025-02-17 16:04:50|184435.5|184345.5|184440.7|184350.7|184440.7|184350.7|184435.5|184345.5|2
1739808300000|2025-02-17 16:05:00|184446.3|184356.3|184444.4|184354.4|184446.3|184356.3|184438.1|184348.1|3
1739808310000|2025-02-17 16:05:10|184437.1|184347.1|184435.3|184345.3|184441.9|184351.9|184430.5|184340.5|10
1739808320000|2025-02-17 16:05:20|184433.8|184343.8|184446.1|184356.1|184446.1|184356.1|184433.6|184343.6|5
1739808330000|2025-02-17 16:05:30|184439.7|184349.7|184432|184342|184440|184350|184427.4|184337.4|10
1739808340000|2025-02-17 16:05:40|184426.4|184336.4|184432.6|184342.6|184438.3|184348.3|184426.4|184336.4|4
1739808350000|2025-02-17 16:05:50|184438.4|184348.4|184434.3|184344.3|184438.4|184348.4|184424.1|184334.1|4
1739808360000|2025-02-17 16:06:00|184428.8|184338.8|184428.8|184338.8|184428.8|184338.8|184428.8|184338.8|1
1739808370000|2025-02-17 16:06:10|184434.7|184344.7|184437.4|184347.4|184438.7|184348.7|184430.2|184340.2|5
1739808380000|2025-02-17 16:06:20|184431.2|184341.2|184435.7|184345.7|184435.7|184345.7|184425.7|184335.7|3
1739808390000|2025-02-17 16:06:30|184429.6|184339.6|184434.1|184344.1|184439.9|184349.9|184429.6|184339.6|3
1739808410000|2025-02-17 16:06:50|184440.4|184350.4|184440.7|184350.7|184440.7|184350.7|184434.3|184344.3|3
1739808420000|2025-02-17 16:07:00|184432.2|184342.2|184431.2|184341.2|184442.8|184352.8|184431.2|184341.2|5
1739808430000|2025-02-17 16:07:10|184408.3|184318.3|184394|184304|184408.3|184318.3|184385.8|184295.8|5
1739808440000|2025-02-17 16:07:20|184400.6|184310.6|184399.9|184309.9|184405|184315|184390.8|184300.8|12
1739808450000|2025-02-17 16:07:30|184402.5|184312.5|184397.1|184307.1|184412.2|184322.2|184389.4|184299.4|12
1739808460000|2025-02-17 16:07:40|184402.2|184312.2|184403.9|184313.9|184403.9|184313.9|184390.4|184300.4|9
1739808470000|2025-02-17 16:07:50|184409.4|184319.4|184422.7|184332.7|184435.5|184345.5|184409.4|184319.4|13
1739808480000|2025-02-17 16:08:00|184416.4|184326.4|184425.5|184335.5|184427|184337|184409.4|184319.4|16
1739808490000|2025-02-17 16:08:10|184418.1|184328.1|184425.4|184335.4|184426.3|184336.3|184417.5|184327.5|8
1739808500000|2025-02-17 16:08:20|184432.3|184342.3|184431|184341|184434.2|184344.2|184424.3|184334.3|14
1739808510000|2025-02-17 16:08:30|184431.5|184341.5|184433.8|184343.8|184433.8|184343.8|184425.2|184335.2|5
1739808520000|2025-02-17 16:08:40|184435.5|184345.5|184430.1|184340.1|184435.5|184345.5|184423.4|184333.4|5
1739808530000|2025-02-17 16:08:50|184434.1|184344.1|184432.6|184342.6|184434.1|184344.1|184432.6|184342.6|2
1739808540000|2025-02-17 16:09:00|184436.7|184346.7|184432.9|184342.9|184436.7|184346.7|184424.7|184334.7|4
1739808550000|2025-02-17 16:09:10|184436.3|184346.3|184430.4|184340.4|184449.2|184359.2|184425.1|184335.1|23
1739808560000|2025-02-17 16:09:20|184436.4|184346.4|184432.3|184342.3|184443.7|184353.7|184430.2|184340.2|9
1739808570000|2025-02-17 16:09:30|184439.6|184349.6|184441.4|184351.4|184445.4|184355.4|184429.9|184339.9|8
1739808580000|2025-02-17 16:09:40|184436.6|184346.6|184434.9|184344.9|184446.6|184356.6|184430.2|184340.2|12
1739808590000|2025-02-17 16:09:50|184444.1|184354.1|184439.1|184349.1|184444.1|184354.1|184439.1|184349.1|4
1739808600000|2025-02-17 16:10:00|184435.2|184345.2|184432.9|184342.9|184439.7|184349.7|184421.4|184331.4|10
1739808610000|2025-02-17 16:10:10|184428.1|184338.1|184444.1|184354.1|184444.1|184354.1|184423|184333|12
1739808620000|2025-02-17 16:10:20|184439.6|184349.6|184439.6|184349.6|184439.6|184349.6|184439.6|184349.6|1
1739808630000|2025-02-17 16:10:30|184434.5|184344.5|184434.1|184344.1|184443.2|184353.2|184424|184334|18
1739808640000|2025-02-17 16:10:40|184430.3|184340.3|184439.9|184349.9|184453.2|184363.2|184430.3|184340.3|14
1739808650000|2025-02-17 16:10:50|184448.1|184358.1|184441.6|184351.6|184452.3|184362.3|184435.7|184345.7|11
1739808660000|2025-02-17 16:11:00|184445.5|184355.5|184441.2|184351.2|184445.5|184355.5|184441.2|184351.2|2
1739808670000|2025-02-17 16:11:10|184445|184355|184445.9|184355.9|184456|184366|184437.3|184347.3|11
1739808680000|2025-02-17 16:11:20|184450.8|184360.8|184444.1|184354.1|184452.7|184362.7|184442.5|184352.5|11
1739808690000|2025-02-17 16:11:30|184448.6|184358.6|184440.5|184350.5|184452.6|184362.6|184440.5|184350.5|14
1739808700000|2025-02-17 16:11:40|184445.1|184355.1|184447.2|184357.2|184449.6|184359.6|184440.1|184350.1|6
1739808710000|2025-02-17 16:11:50|184443.4|184353.4|184447.3|184357.3|184455|184365|184443.3|184353.3|15
1739808720000|2025-02-17 16:12:00|184443.2|184353.2|184447.1|184357.1|184454.2|184364.2|184440.9|184350.9|11
1739808730000|2025-02-17 16:12:10|184442.9|184352.9|184451.3|184361.3|184451.9|184361.9|184442.9|184352.9|7
1739808740000|2025-02-17 16:12:20|184444|184354|184445|184355|184450.8|184360.8|184438.2|184348.2|10
1739808750000|2025-02-17 16:12:30|184441|184351|184439.4|184349.4|184445.7|184355.7|184434.8|184344.8|7
1739808760000|2025-02-17 16:12:40|184435.4|184345.4|184442.9|184352.9|184446.8|184356.8|184435.4|184345.4|4
1739808770000|2025-02-17 16:12:50|184439.6|184349.6|184443|184353|184443|184353|184437.3|184347.3|6
1739808780000|2025-02-17 16:13:00|184438.9|184348.9|184427.1|184337.1|184445.7|184355.7|184427.1|184337.1|13
1739808790000|2025-02-17 16:13:10|184437.9|184347.9|184441.5|184351.5|184444.8|184354.8|184432|184342|9
1739808800000|2025-02-17 16:13:20|184439.4|184349.4|184439.9|184349.9|184445|184355|184436.8|184346.8|7
1739808810000|2025-02-17 16:13:30|184435.6|184345.6|184437.4|184347.4|184440.5|184350.5|184432.4|184342.4|10
1739808830000|2025-02-17 16:13:50|184437.2|184347.2|184439.8|184349.8|184444.8|184354.8|184428.6|184338.6|18
1739808840000|2025-02-17 16:14:00|184435.7|184345.7|184441.2|184351.2|184441.2|184351.2|184435.7|184345.7|7
1739808850000|2025-02-17 16:14:10|184437|184347|184442.7|184352.7|184442.7|184352.7|184432.7|184342.7|10
1739808860000|2025-02-17 16:14:20|184438.9|184348.9|184396.5|184306.5|184438.9|184348.9|184390.9|184300.9|20
1739808870000|2025-02-17 16:14:30|184393.4|184303.4|184397.1|184307.1|184406.4|184316.4|184392.6|184302.6|26
1739808880000|2025-02-17 16:14:40|184397.7|184307.7|184399.9|184309.9|184402.5|184312.5|184393.8|184303.8|16
1739808890000|2025-02-17 16:14:50|184396.4|184306.4|184400.8|184310.8|184401|184311|184392.4|184302.4|10
1739808900000|2025-02-17 16:15:00|184397.7|184307.7|184406.4|184316.4|184415.3|184325.3|184397.7|184307.7|13
1739808910000|2025-02-17 16:15:10|184413.6|184323.6|184409.6|184319.6|184416.9|184326.9|184405.2|184315.2|16
1739808920000|2025-02-17 16:15:20|184416.9|184326.9|184412.3|184322.3|184422.6|184332.6|184407|184317|20
1739808930000|2025-02-17 16:15:30|184407.1|184317.1|184408.8|184318.8|184422.3|184332.3|184407.1|184317.1|11
1739808940000|2025-02-17 16:15:40|184414.2|184324.2|184405.6|184315.6|184417.8|184327.8|184400.9|184310.9|19
1739808950000|2025-02-17 16:15:50|184397.8|184307.8|184398.6|184308.6|184411.8|184321.8|184396.8|184306.8|10
1739808960000|2025-02-17 16:16:00|184393.6|184303.6|184358.1|184268.1|184410.3|184320.3|184357.6|184267.6|20
1739808970000|2025-02-17 16:16:10|184367.2|184277.2|184356.7|184266.7|184371.4|184281.4|184354.7|184264.7|16
1739808980000|2025-02-17 16:16:20|184361.8|184271.8|184357.6|184267.6|184361.9|184271.9|184352.6|184262.6|8
1739808990000|2025-02-17 16:16:30|184362.5|184272.5|184368.5|184278.5|184377|184287|184353.1|184263.1|14
1739809000000|2025-02-17 16:16:40|184373.5|184283.5|184369|184279|184378.8|184288.8|184364.5|184274.5|12
1739809010000|2025-02-17 16:16:50|184362.7|184272.7|184358|184268|184367.4|184277.4|184350.1|184260.1|11
1739809020000|2025-02-17 16:17:00|184356.2|184266.2|184357.2|184267.2|184362.7|184272.7|184352.2|184262.2|6
1739809030000|2025-02-17 16:17:10|184361|184271|184350.8|184260.8|184361.4|184271.4|184350.8|184260.8|4
1739809040000|2025-02-17 16:17:20|184355.9|184265.9|184364.3|184274.3|184364.3|184274.3|184355|184265|5
1739809050000|2025-02-17 16:17:30|184366.2|184276.2|184325.4|184235.4|184369.1|184279.1|184325.4|184235.4|22
1739809060000|2025-02-17 16:17:40|184330.9|184240.9|184326.1|184236.1|184336.8|184246.8|184316.6|184226.6|10
1739809070000|2025-02-17 16:17:50|184321.6|184231.6|184315|184225|184321.6|184231.6|184315|184225|3
1739809080000|2025-02-17 16:18:00|184326|184236|184288.8|184198.8|184326|184236|184288.8|184198.8|10
1739809090000|2025-02-17 16:18:10|184293.7|184203.7|184294.3|184204.3|184307|184217|184286.1|184196.1|19
1739809100000|2025-02-17 16:18:20|184290|184200|184280.3|184190.3|184299.2|184209.2|184274.2|184184.2|13
1739809110000|2025-02-17 16:18:30|184283.5|184193.5|184287.7|184197.7|184287.7|184197.7|184283.5|184193.5|3
1739809120000|2025-02-17 16:18:40|184289.5|184199.5|184286|184196|184291.3|184201.3|184283.5|184193.5|6
1739809130000|2025-02-17 16:18:50|184284.2|184194.2|184284.3|184194.3|184289.8|184199.8|184284.2|184194.2|7
1739809140000|2025-02-17 16:19:00|184287.9|184197.9|184287.9|184197.9|184287.9|184197.9|184287.9|184197.9|1
1739809150000|2025-02-17 16:19:10|184287.6|184197.6|184305.3|184215.3|184307.1|184217.1|184287.6|184197.6|9
1739809160000|2025-02-17 16:19:20|184302.7|184212.7|184294.4|184204.4|184304.7|184214.7|184294.4|184204.4|8
1739809170000|2025-02-17 16:19:30|184296|184206|184297.6|184207.6|184297.6|184207.6|184296|184206|2
1739809180000|2025-02-17 16:19:40|184299.5|184209.5|184297.1|184207.1|184299.5|184209.5|184294.5|184204.5|7
1739809190000|2025-02-17 16:19:50|184301.2|184211.2|184303.5|184213.5|184305.6|184215.6|184301.2|184211.2|4
1739809200000|2025-02-17 16:20:00|184306.3|184216.3|184309.4|184219.4|184309.4|184219.4|184306.3|184216.3|3
1739809210000|2025-02-17 16:20:10|184309.3|184219.3|184309.3|184219.3|184309.3|184219.3|184309.3|184219.3|1
1739809220000|2025-02-17 16:20:20|184313.9|184223.9|184309.6|184219.6|184313.9|184223.9|184307.5|184217.5|6
1739809230000|2025-02-17 16:20:30|184307.8|184217.8|184307.4|184217.4|184307.8|184217.8|184305.9|184215.9|3
1739809240000|2025-02-17 16:20:40|184328.8|184198.8|184317|184187|184332.3|184202.3|184314.8|184184.8|12
1739809250000|2025-02-17 16:20:50|184305.8|184175.8|184305.8|184175.8|184305.8|184175.8|184305.8|184175.8|1
1739809280000|2025-02-17 16:21:20|184299.1|184169.1|184298.5|184168.5|184299.1|184169.1|184292.3|184162.3|3
1739809300000|2025-02-17 16:21:40|184304.6|184174.6|184297.3|184167.3|184316.9|184186.9|184297.3|184167.3|4
1739809320000|2025-02-17 16:22:00|184302.8|184172.8|184297.2|184167.2|184302.8|184172.8|184297.2|184167.2|2
1739809330000|2025-02-17 16:22:10|184306.3|184176.3|184295.5|184165.5|184306.3|184176.3|184295.5|184165.5|2
1739809340000|2025-02-17 16:22:20|184296.3|184166.3|184296.3|184166.3|184296.3|184166.3|184296.3|184166.3|1
1739809350000|2025-02-17 16:22:30|184286.5|184156.5|184286.5|184156.5|184286.5|184156.5|184286.5|184156.5|1
1739809360000|2025-02-17 16:22:40|184295.8|184165.8|184305.4|184175.4|184305.4|184175.4|184295.8|184165.8|2
1739809390000|2025-02-17 16:23:10|184296.5|184166.5|184285.1|184155.1|184296.6|184166.6|184285.1|184155.1|6
1739809400000|2025-02-17 16:23:20|184293.2|184163.2|184286.6|184156.6|184293.2|184163.2|184286.6|184156.6|2
1739809410000|2025-02-17 16:23:30|184294.8|184164.8|184293.4|184163.4|184294.8|184164.8|184285.4|184155.4|3
1739809420000|2025-02-17 16:23:40|184293.3|184163.3|184293.3|184163.3|184293.3|184163.3|184293.3|184163.3|1
1739809430000|2025-02-17 16:23:50|184284.8|184154.8|184302.1|184172.1|184302.1|184172.1|184284.8|184154.8|3
1739809440000|2025-02-17 16:24:00|184295.3|184165.3|184295.3|184165.3|184295.3|184165.3|184295.3|184165.3|1
1739809450000|2025-02-17 16:24:10|184279.9|184189.9|184280.8|184190.8|184288|184198|184279.9|184189.9|3
1739809470000|2025-02-17 16:24:30|184271.7|184181.7|184271.7|184181.7|184271.7|184181.7|184271.7|184181.7|1
1739809510000|2025-02-17 16:25:10|184287.6|184157.6|184289.7|184159.7|184289.7|184159.7|184287.6|184157.6|2
1739809520000|2025-02-17 16:25:20|184287.5|184157.5|184271|184181|184287.5|184181|184271|184154.9|3
1739809530000|2025-02-17 16:25:30|184262.2|184172.2|184262.2|184172.2|184262.2|184172.2|184262.2|184172.2|1
1739809540000|2025-02-17 16:25:40|184261.9|184171.9|184269.8|184179.8|184269.8|184179.8|184261.9|184171.9|2
1739809580000|2025-02-17 16:26:20|184285.7|184155.7|184263.8|184173.8|184285.7|184182.5|184263.8|184155.7|4
1739809590000|2025-02-17 16:26:30|184270.7|184180.7|184274.8|184184.8|184281|184191|184265.4|184175.4|6
1739809600000|2025-02-17 16:26:40|184266.9|184176.9|184274.5|184184.5|184281.5|184191.5|184266.9|184176.9|4
1739809610000|2025-02-17 16:26:50|184281.5|184191.5|184281.5|184191.5|184281.5|184191.5|184281.5|184191.5|1
1739809630000|2025-02-17 16:27:10|184288.4|184198.4|184281.2|184191.2|184288.4|184198.4|184281.2|184191.2|2
1739809640000|2025-02-17 16:27:20|184274|184184|184287.1|184197.1|184287.1|184197.1|184274|184184|3
1739809650000|2025-02-17 16:27:30|184276.5|184186.5|184270.5|184180.5|184276.5|184186.5|184270.5|184180.5|2
1739809660000|2025-02-17 16:27:40|184262.4|184172.4|184271.1|184181.1|184271.1|184181.1|184262.4|184172.4|2
1739809670000|2025-02-17 16:27:50|184260.5|184170.5|184266.8|184176.8|184266.8|184176.8|184260.5|184170.5|2
1739809680000|2025-02-17 16:28:00|184282|184152|184278|184148|184282|184152|184278|184148|3
1739809690000|2025-02-17 16:28:10|184277.9|184147.9|184278.5|184148.5|184278.5|184148.5|184277.9|184147.9|2
1739809700000|2025-02-17 16:28:20|184275.5|184145.5|184224.9|184094.9|184275.5|184145.5|184221.5|184091.5|19
1739809710000|2025-02-17 16:28:30|184228.7|184098.7|184218.4|184088.4|184228.7|184098.7|184217.8|184087.8|18
1739809720000|2025-02-17 16:28:40|184219.9|184089.9|184224.6|184094.6|184224.6|184094.6|184216.3|184086.3|5
1739809730000|2025-02-17 16:28:50|184225|184095|184217.1|184087.1|184225|184095|184216.2|184086.2|22
1739809740000|2025-02-17 16:29:00|184218.2|184088.2|184213.9|184083.9|184218.2|184088.2|184208.1|184078.1|12
1739809750000|2025-02-17 16:29:10|184211.3|184081.3|184202|184072|184219.4|184089.4|184202|184072|24
1739809760000|2025-02-17 16:29:20|184202.1|184072.1|184200|184070|184219.8|184089.8|184199.2|184069.2|23
1739809770000|2025-02-17 16:29:30|184198|184068|184198|184068|184198|184068|184198|184068|1
1739809780000|2025-02-17 16:29:40|184190.9|184060.9|184171.7|184041.7|184191.9|184061.9|184170.7|184040.7|12
1739809790000|2025-02-17 16:29:50|184169.5|184039.5|184174.7|184044.7|184174.7|184044.7|184156.8|184026.8|24
1739809800000|2025-02-17 16:30:00|184158.2|184028.2|184150.8|184020.8|184163.9|184033.9|184148.7|184018.7|35
1739809810000|2025-02-17 16:30:10|184152.1|184022.1|184144.2|184014.2|184158.3|184028.3|184144.2|184014.2|20
1739809820000|2025-02-17 16:30:20|184143.7|184013.7|184141.8|184011.8|184149.8|184019.8|184141.8|184011.8|11
1739809830000|2025-02-17 16:30:30|184139.1|184009.1|184140.2|184010.2|184179.9|184013.9|184130.2|183962.8|11
1739809840000|2025-02-17 16:30:40|184143.1|184013.1|184147.4|184017.4|184197.8|184026.5|184137.8|183975.3|33
1739809850000|2025-02-17 16:30:50|184149.6|184019.6|184156.3|184026.3|184156.3|184039.9|184115.6|184004.7|32
1739809860000|2025-02-17 16:31:00|184154|184024|184137.3|184007.3|184154|184024|184135.2|184005.2|24
1739809870000|2025-02-17 16:31:10|184134.2|184004.2|184146.6|184016.6|184146.6|184016.6|184134.2|184004.2|5
1739809890000|2025-02-17 16:31:30|184182|183965.6|184179.8|183968.3|184185.9|183971.9|184173.8|183961.8|20
1739809900000|2025-02-17 16:31:40|184176.7|183965|184179|183967|184180.3|183968.4|184171.6|183957.7|13
1739809910000|2025-02-17 16:31:50|184178.9|183968|184135.2|184005.2|184186.6|184021.8|184135.2|183962|12
1739809920000|2025-02-17 16:32:00|184143|184013|184150.8|184020.8|184150.8|184020.8|184143|184013|2
1739809950000|2025-02-17 16:32:30|184179.9|183967.9|184184.5|183973.6|184193|183978.2|184179.9|183967.9|8
1739809960000|2025-02-17 16:32:40|184188.8|183974.4|184178.9|183962.1|184205.1|183974.4|184178.6|183960.2|5
1739809970000|2025-02-17 16:32:50|184185.9|183970.1|184147.5|184017.5|184189.8|184017.5|184147.5|183963.8|7
1739809980000|2025-02-17 16:33:00|184154.9|184024.9|184154.9|184024.9|184154.9|184024.9|184154.9|184024.9|1
1739809990000|2025-02-17 16:33:10|184162.3|184032.3|184147.6|184017.6|184162.3|184032.3|184147.6|184017.6|2
1739810010000|2025-02-17 16:33:30|184162.7|184032.7|184162.7|184032.7|184162.7|184032.7|184162.7|184032.7|1
1739810040000|2025-02-17 16:34:00|184235.7|183947.9|184221.5|183945.7|184245|183951.4|184221.5|183943.8|11
1739810050000|2025-02-17 16:34:10|184232.4|183946.6|184164.6|184034.6|184232.4|184050.3|184164.6|183946.6|5
1739810060000|2025-02-17 16:34:20|184179.5|184049.5|184212.5|184082.5|184212.5|184082.5|184179.5|184049.5|2
1739810100000|2025-02-17 16:35:00|184247.1|184020.7|184213.1|184083.1|184251.9|184098|184213.1|184020.7|10
1739810110000|2025-02-17 16:35:10|184221.8|184091.8|184221.8|184091.8|184221.8|184091.8|184221.8|184091.8|1
1739810130000|2025-02-17 16:35:30|184215.2|184085.2|184215.2|184085.2|184215.2|184085.2|184215.2|184085.2|1
1739810160000|2025-02-17 16:36:00|184253.1|184042.2|184229.1|184099.1|184256.2|184099.1|184229.1|184040|5
1739810170000|2025-02-17 16:36:10|184230.3|184100.3|184202.6|184072.6|184230.3|184100.3|184202.6|184072.6|2
1739810180000|2025-02-17 16:36:20|184211.2|184081.2|184211.2|184081.2|184211.2|184081.2|184211.2|184081.2|1
1739810190000|2025-02-17 16:36:30|184178.7|184048.7|184187.6|184057.6|184187.6|184057.6|184178.7|184048.7|2
1739810230000|2025-02-17 16:37:10|184222.5|184010.8|184222.3|184010.7|184224.9|184013.2|184222.3|184010.7|5
1739810240000|2025-02-17 16:37:20|184225.9|184014.3|184162|184032|184225.9|184032|184142.2|184004.2|6
1739810250000|2025-02-17 16:37:30|184162.2|184032.2|184143.1|184013.1|184162.2|184032.2|184128.1|183998.1|4
1739810280000|2025-02-17 16:38:00|184178.2|183964.7|184178.3|183964.2|184178.3|183964.7|184178.2|183964.2|2
1739810290000|2025-02-17 16:38:10|184180.7|183965.9|184180.6|183968.7|184180.7|183968.7|184176|183963.6|5
1739810300000|2025-02-17 16:38:20|184178.4|183966.6|184175.4|183963.7|184178.4|183966.6|184174.2|183962.6|7
1739810310000|2025-02-17 16:38:30|184139.5|184009.5|184125|183995|184139.5|184009.5|184125|183995|2
1739810350000|2025-02-17 16:39:10|184132.9|184002.9|184140.7|184010.7|184140.7|184010.7|184132.9|184002.9|2
1739810380000|2025-02-17 16:39:40|184182.8|183970.4|184176.1|183966|184183.9|183973.5|184176.1|183966|3
1739810390000|2025-02-17 16:39:50|184171.5|183960.7|184173.5|183964|184180.9|183970.5|184171.5|183960.2|13
1739810400000|2025-02-17 16:40:00|184175.9|183965.8|184125.8|183995.8|184189.7|183995.8|184125.8|183958.2|25
1739810430000|2025-02-17 16:40:30|184105.2|184015.2|184115.5|184025.5|184117.9|184027.9|184105.2|184015.2|4
1739810440000|2025-02-17 16:40:40|184118|184028|184119.4|184029.4|184119.4|184029.4|184113.5|184023.5|10
1739810450000|2025-02-17 16:40:50|184117.3|184027.3|184118.9|184028.9|184124.7|184034.7|184115.5|184025.5|11
1739810460000|2025-02-17 16:41:00|184116.5|184026.5|184120.1|184030.1|184120.1|184030.1|184116|184026|4
1739810470000|2025-02-17 16:41:10|184117.6|184027.6|184113.5|184023.5|184120.7|184030.7|184113.5|184023.5|9
1739810480000|2025-02-17 16:41:20|184111.1|184021.1|184114.5|184024.5|184114.5|184024.5|184111.1|184021.1|2
1739810490000|2025-02-17 16:41:30|184112.2|184022.2|184118.7|184028.7|184123.3|184033.3|184112.2|184022.2|10
1739810500000|2025-02-17 16:41:40|184116.7|184026.7|184116.8|184026.8|184119.5|184029.5|184116.7|184026.7|3
1739810510000|2025-02-17 16:41:50|184114.9|184024.9|184126|184036|184126|184036|184112.9|184022.9|13
1739810520000|2025-02-17 16:42:00|184123.7|184033.7|184118.4|184028.4|184123.7|184033.7|184116.4|184026.4|3
1739810530000|2025-02-17 16:42:10|184120.5|184030.5|184117.3|184027.3|184126.3|184036.3|184117.3|184027.3|8
1739810540000|2025-02-17 16:42:20|184119.3|184029.3|184124|184034|184126.3|184036.3|184119.3|184029.3|4
1739810550000|2025-02-17 16:42:30|184121.5|184031.5|184124.9|184034.9|184124.9|184034.9|184119|184029|6
1739810560000|2025-02-17 16:42:40|184135.9|184045.9|184134.7|184044.7|184138.6|184048.6|184132.3|184042.3|8
1739810570000|2025-02-17 16:42:50|184132.6|184042.6|184136|184046|184139.7|184049.7|184131.7|184041.7|13
1739810580000|2025-02-17 16:43:00|184138.6|184048.6|184136.2|184046.2|184138.7|184048.7|184132.4|184042.4|7
1739810590000|2025-02-17 16:43:10|184132.7|184042.7|184123.9|184033.9|184132.7|184042.7|184116|184026|9
1739810600000|2025-02-17 16:43:20|184121.7|184031.7|184166.9|184076.9|184168.7|184078.7|184121.7|184031.7|10
1739810610000|2025-02-17 16:43:30|184164.6|184074.6|184164.9|184074.9|184166.9|184076.9|184164.6|184074.6|3
1739810630000|2025-02-17 16:43:50|184195|184065|184182.8|184052.8|184195|184065|184182.8|184052.8|3
1739810660000|2025-02-17 16:44:20|184180.4|184050.4|184181.1|184051.1|184181.1|184051.1|184180.4|184050.4|2
1739810670000|2025-02-17 16:44:30|184184.1|184054.1|184183.7|184053.7|184186.5|184056.5|184181.7|184051.7|7
1739810680000|2025-02-17 16:44:40|184180|184050|184186.3|184056.3|184186.3|184056.3|184180|184050|16
1739810690000|2025-02-17 16:44:50|184183.3|184053.3|184181.6|184051.6|184184.3|184054.3|184178.1|184048.1|11
1739810700000|2025-02-17 16:45:00|184182|184052|184181|184051|184182|184052|184178.1|184048.1|8
1739810710000|2025-02-17 16:45:10|184184.2|184054.2|184181.2|184051.2|184184.2|184054.2|184179.3|184049.3|9
1739810720000|2025-02-17 16:45:20|184179.5|184049.5|184179.9|184049.9|184184|184054|184179.5|184049.5|5
1739810730000|2025-02-17 16:45:30|184180.6|184050.6|184180.6|184050.6|184180.6|184050.6|184180.6|184050.6|1
1739810740000|2025-02-17 16:45:40|184130.2|184000.2|184115.4|183985.4|184130.2|184000.2|184115.4|183985.4|3
1739810750000|2025-02-17 16:45:50|184127.2|183997.2|184112.8|183982.8|184127.8|183997.8|184112.8|183982.8|4
1739810780000|2025-02-17 16:46:20|184124.3|183994.3|184124.8|183994.8|184135.6|184005.6|184124.3|183994.3|3
1739810800000|2025-02-17 16:46:40|184135.7|184005.7|184135.7|184005.7|184135.7|184005.7|184135.7|184005.7|1
1739810810000|2025-02-17 16:46:50|184122.9|183992.9|184122.9|183992.9|184122.9|183992.9|184122.9|183992.9|1
1739810820000|2025-02-17 16:47:00|184134.6|184004.6|184134.6|184004.6|184134.6|184004.6|184134.6|184004.6|1
1739810840000|2025-02-17 16:47:20|184123.5|183993.5|184123.5|183993.5|184123.5|183993.5|184123.5|183993.5|1
1739810880000|2025-02-17 16:48:00|184160.1|183949.8|184166.6|183955.9|184166.6|183955.9|184160.1|183949.8|4
1739810890000|2025-02-17 16:48:10|184164.1|183953.9|184126.8|183996.8|184164.1|183996.8|184126.8|183953.9|2
1739810910000|2025-02-17 16:48:30|184115.4|183985.4|184115.4|183985.4|184115.4|183985.4|184115.4|183985.4|1
1739810940000|2025-02-17 16:49:00|184159|183948.8|184159|183948.8|184159|183948.8|184159|183948.8|1
1739810950000|2025-02-17 16:49:10|184161|183950.3|184161|183950.3|184161|183950.3|184161|183950.3|1
1739810960000|2025-02-17 16:49:20|184122.1|183992.1|184122.1|183992.1|184122.1|183992.1|184122.1|183992.1|1
1739810980000|2025-02-17 16:49:40|184133.6|184003.6|184133.6|184003.6|184133.6|184003.6|184133.6|184003.6|1
1739811020000|2025-02-17 16:50:20|184168|183957.7|184125|183995|184168|183995|184125|183957.7|2
1739811030000|2025-02-17 16:50:30|184136.3|184006.3|184136.3|184006.3|184136.3|184006.3|184136.3|184006.3|1
1739811040000|2025-02-17 16:50:40|184124.5|183994.5|184124.5|183994.5|184124.5|183994.5|184124.5|183994.5|1
1739811070000|2025-02-17 16:51:10|184162.7|183951|184161.9|183951.8|184164.1|183952.9|184161.8|183951|4
1739811080000|2025-02-17 16:51:20|184164.9|183952.9|184161.1|183949.9|184165.9|183955.4|184156.7|183945.2|10
1739811090000|2025-02-17 16:51:30|184158.6|183948.1|184113|183983|184158.6|183983|184113|183944.4|3
1739811120000|2025-02-17 16:52:00|184160|183948.5|184154.9|183943.3|184160|183948.5|184154.9|183943.3|3
1739811130000|2025-02-17 16:52:10|184156.6|183945.5|184154.1|183941.8|184159.9|183945.5|184154.1|183941.6|13
1739811140000|2025-02-17 16:52:20|184156.6|183944.1|184156.7|183944.3|184156.7|183944.3|184152.9|183940.4|9
1739811150000|2025-02-17 16:52:30|184110|183980|184110|183980|184110|183980|184110|183980|1
1739811190000|2025-02-17 16:53:10|184156.5|183944.6|184132.6|184002.6|184162|184002.6|184121.3|183944.6|4
1739811240000|2025-02-17 16:54:00|184175.4|183964.6|184180.4|183970.1|184181.2|183970.1|184175.4|183964.6|6
1739811250000|2025-02-17 16:54:10|184140.8|184010.8|184140.8|184010.8|184140.8|184010.8|184140.8|184010.8|1
1739811260000|2025-02-17 16:54:20|184129.7|183999.7|184129.7|183999.7|184129.7|183999.7|184129.7|183999.7|1
1739811270000|2025-02-17 16:54:30|184140.5|184010.5|184140.5|184010.5|184140.5|184010.5|184140.5|184010.5|1
1739811280000|2025-02-17 16:54:40|184127.8|183997.8|184138.7|184008.7|184138.7|184008.7|184127.8|183997.8|2
1739811310000|2025-02-17 16:55:10|184179.1|183969.4|184178.1|183967.5|184179.1|183969.4|184177|183967.4|3
1739811320000|2025-02-17 16:55:20|184176.3|183964.8|184176|183965.7|184178|183967.8|184173.8|183962.5|12
1739811330000|2025-02-17 16:55:30|184173.6|183963.2|184137.9|184007.9|184173.6|184007.9|184127.1|183961.4|4
1739811350000|2025-02-17 16:55:50|184119.5|184029.5|184119.4|184029.4|184119.5|184029.5|184114.7|184024.7|3
1739811360000|2025-02-17 16:56:00|184111.4|184021.4|184119.8|184029.8|184119.8|184029.8|184110.8|184020.8|6
1739811380000|2025-02-17 16:56:20|184114.5|184024.5|184109.5|184019.5|184114.5|184024.5|184109.5|184019.5|2
1739811390000|2025-02-17 16:56:30|184110.7|184020.7|184110.7|184020.7|184110.7|184020.7|184110.7|184020.7|1
1739811400000|2025-02-17 16:56:40|184110.1|184020.1|184102.7|184012.7|184110.1|184020.1|184101.7|184011.7|8
1739811410000|2025-02-17 16:56:50|184102.6|184012.6|184102.6|184012.6|184102.6|184012.6|184102.4|184012.4|4
1739811420000|2025-02-17 16:57:00|184102.9|184012.9|184110.2|184020.2|184110.2|184020.2|184102.9|184012.9|6
1739811430000|2025-02-17 16:57:10|184113|184023|184114.2|184024.2|184114.2|184024.2|184113|184023|2
1739811440000|2025-02-17 16:57:20|184114.4|184024.4|184120.9|184030.9|184122.3|184032.3|184113.5|184023.5|9
1739811450000|2025-02-17 16:57:30|184121.8|184031.8|184122.8|184032.8|184122.8|184032.8|184121.8|184031.8|2
1739811460000|2025-02-17 16:57:40|184126.7|184036.7|184130.5|184040.5|184130.5|184040.5|184126.7|184036.7|2
1739811470000|2025-02-17 16:57:50|184131.4|184041.4|184131.6|184041.6|184131.6|184041.6|184131.4|184041.4|2
1739811500000|2025-02-17 16:58:20|184124|184034|184128.8|184038.8|184128.8|184038.8|184124|184034|2
1739811510000|2025-02-17 16:58:30|184134.8|184044.8|184140.5|184050.5|184140.5|184050.5|184134.8|184044.8|4
1739811520000|2025-02-17 16:58:40|184132.9|184042.9|184134.2|184044.2|184139.6|184049.6|184132.9|184042.9|3
1739811530000|2025-02-17 16:58:50|184129.5|184039.5|184135.3|184045.3|184135.3|184045.3|184129.5|184039.5|2
1739811540000|2025-02-17 16:59:00|184142.1|184052.1|184139.8|184049.8|184142.1|184052.1|184133.8|184043.8|3
1739811550000|2025-02-17 16:59:10|184134.9|184044.9|184140.8|184050.8|184140.8|184050.8|184134.9|184044.9|4
1739811560000|2025-02-17 16:59:20|184136.4|184046.4|184136.4|184046.4|184136.4|184046.4|184136.4|184046.4|1
1739811590000|2025-02-17 16:59:50|184129.7|184039.7|184129.7|184039.7|184129.7|184039.7|184129.7|184039.7|1
1739811600000|2025-02-17 17:00:00|184134.7|184044.7|184134.2|184044.2|184134.7|184044.7|184128.6|184038.6|4
1739811610000|2025-02-17 17:00:10|184128|184038|184128|184038|184136.5|184046.5|184128|184038|3
1739811620000|2025-02-17 17:00:20|184134|184044|184134|184044|184134|184044|184134|184044|1
1739811650000|2025-02-17 17:00:50|184133.9|184043.9|184128|184038|184133.9|184043.9|184128|184038|2
1739811670000|2025-02-17 17:01:10|184134|184044|184134|184044|184134|184044|184134|184044|1
1739811680000|2025-02-17 17:01:20|184127.2|184037.2|184127.2|184037.2|184127.2|184037.2|184127.2|184037.2|1
1739811700000|2025-02-17 17:01:40|184132.6|184042.6|184124.7|184034.7|184132.6|184042.6|184124.7|184034.7|3
1739811710000|2025-02-17 17:01:50|184130.7|184040.7|184130.7|184040.7|184130.7|184040.7|184130.7|184040.7|1
1739811740000|2025-02-17 17:02:20|184130.1|184040.1|184126.2|184036.2|184130.1|184040.1|184124.2|184034.2|4
1739811750000|2025-02-17 17:02:30|184130|184040|184130.2|184040.2|184132.2|184042.2|184124.2|184034.2|6
1739811790000|2025-02-17 17:03:10|184149.8|184019.8|184149.8|184019.8|184149.8|184019.8|184149.8|184019.8|1
1739811800000|2025-02-17 17:03:20|184147.6|184017.6|184148.9|184018.9|184148.9|184018.9|184147.6|184017.6|2
1739811810000|2025-02-17 17:03:30|184153.1|184023.1|184134.6|184044.6|184153.1|184044.6|184134.6|184023.1|2
1739811840000|2025-02-17 17:04:00|184142|184052|184141|184051|184142|184052|184134.7|184044.7|3
1739811850000|2025-02-17 17:04:10|184132.2|184042.2|184132.2|184042.2|184132.2|184042.2|184132.2|184042.2|1
1739811860000|2025-02-17 17:04:20|184138.4|184048.4|184149.5|184059.5|184149.5|184059.5|184138.4|184048.4|10
1739811870000|2025-02-17 17:04:30|184141.5|184051.5|184149.4|184059.4|184149.8|184059.8|184141.2|184051.2|4
1739811880000|2025-02-17 17:04:40|184157.9|184067.9|184145.1|184055.1|184157.9|184067.9|184145.1|184055.1|2
1739811890000|2025-02-17 17:04:50|184151.5|184061.5|184151.5|184061.5|184151.5|184061.5|184151.5|184061.5|1
1739811900000|2025-02-17 17:05:00|184144.2|184054.2|184141.7|184051.7|184144.2|184054.2|184135.6|184045.6|3
1739811910000|2025-02-17 17:05:10|184150.7|184060.7|184146.9|184056.9|184150.7|184060.7|184139.1|184049.1|3
1739811920000|2025-02-17 17:05:20|184138.3|184048.3|184147.3|184057.3|184147.3|184057.3|184138.3|184048.3|2
1739811930000|2025-02-17 17:05:30|184139.5|184049.5|184139.1|184049.1|184145.5|184055.5|184131.9|184041.9|5
1739811940000|2025-02-17 17:05:40|184129.3|184039.3|184138.3|184048.3|184138.3|184048.3|184129.3|184039.3|2
1739811950000|2025-02-17 17:05:50|184130.9|184040.9|184130.9|184040.9|184130.9|184040.9|184130.9|184040.9|1
1739811960000|2025-02-17 17:06:00|184138.1|184048.1|184130.4|184040.4|184138.1|184048.1|184130.4|184040.4|2
1739811970000|2025-02-17 17:06:10|184136.6|184046.6|184136.6|184046.6|184136.6|184046.6|184136.6|184046.6|1
1739811980000|2025-02-17 17:06:20|184130.6|184040.6|184144.6|184054.6|184144.6|184054.6|184130.6|184040.6|3
1739811990000|2025-02-17 17:06:30|184152.5|184062.5|184144.3|184054.3|184152.5|184062.5|184136.6|184046.6|6
1739812000000|2025-02-17 17:06:40|184150.6|184060.6|184155.4|184065.4|184160|184070|184150.6|184060.6|5
1739812010000|2025-02-17 17:06:50|184157.2|184067.2|184157.2|184067.2|184157.2|184067.2|184157.2|184067.2|1
1739812020000|2025-02-17 17:07:00|184154.6|184064.6|184155|184065|184156.6|184066.6|184149|184059|6
1739812030000|2025-02-17 17:07:10|184162.7|184072.7|184162.7|184072.7|184162.7|184072.7|184162.7|184072.7|1
1739812040000|2025-02-17 17:07:20|184155.1|184065.1|184140.4|184050.4|184155.1|184065.1|184134.7|184044.7|10
1739812050000|2025-02-17 17:07:30|184134.2|184044.2|184134.2|184044.2|184134.2|184044.2|184134.2|184044.2|1
1739812100000|2025-02-17 17:08:20|184130.5|184040.5|184126.4|184036.4|184130.5|184040.5|184126.4|184036.4|3
1739812110000|2025-02-17 17:08:30|184130.9|184040.9|184129|184039|184131.7|184041.7|184124|184034|5
1739812140000|2025-02-17 17:09:00|184132.7|184042.7|184136.2|184046.2|184136.2|184046.2|184132.7|184042.7|4
1739812200000|2025-02-17 17:10:00|184132.7|184042.7|184149.3|184019.3|184150.6|184042.7|184127.4|184017.1|6
1739812220000|2025-02-17 17:10:20|184147.6|184017.6|184147.6|184017.6|184147.6|184017.6|184147.6|184017.6|1
1739812230000|2025-02-17 17:10:30|184145|184015|184145.7|184015.7|184145.7|184015.7|184145|184015|2
1739812250000|2025-02-17 17:10:50|184147.6|184017.6|184155|184025|184155|184025|184147.6|184017.6|8
1739812260000|2025-02-17 17:11:00|184158|184028|184156.5|184026.5|184166.1|184036.1|184156.5|184026.5|4
1739812270000|2025-02-17 17:11:10|184159.1|184029.1|184154.9|184024.9|184163.2|184033.2|184154.5|184024.5|10
1739812280000|2025-02-17 17:11:20|184157.6|184027.6|184155.2|184025.2|184157.6|184027.6|184154.4|184024.4|4
1739812290000|2025-02-17 17:11:30|184152.6|184022.6|184143.6|184013.6|184152.6|184022.6|184143.6|184013.6|3
1739812300000|2025-02-17 17:11:40|184141.7|184011.7|184141.7|184011.7|184141.7|184011.7|184141.7|184011.7|1
1739812330000|2025-02-17 17:12:10|184142.8|184012.8|184144.2|184014.2|184144.2|184014.2|184142.8|184012.8|2
1739812340000|2025-02-17 17:12:20|184143.5|184013.5|184145.7|184015.7|184146.7|184016.7|184143.5|184013.5|4
1739812350000|2025-02-17 17:12:30|184136.6|184006.6|184136.6|184006.6|184136.6|184006.6|184136.6|184006.6|1
1739812390000|2025-02-17 17:13:10|184144.3|184014.3|184144.3|184014.3|184144.3|184014.3|184144.3|184014.3|1
1739812400000|2025-02-17 17:13:20|184135.8|184005.8|184135.8|184005.8|184135.8|184005.8|184135.8|184005.8|1
1739812430000|2025-02-17 17:13:50|184143|184013|184144.5|184014.5|184146.6|184016.6|184143|184013|3
1739812440000|2025-02-17 17:14:00|184142.4|184012.4|184144.1|184014.1|184144.1|184014.1|184142.4|184012.4|2
1739812460000|2025-02-17 17:14:20|184140.8|184010.8|184134.3|184004.3|184142|184012|184134.3|184004.3|3
1739812490000|2025-02-17 17:14:50|184143.5|184013.5|184143.5|184013.5|184143.5|184013.5|184143.5|184013.5|1
1739812510000|2025-02-17 17:15:10|184134.5|184004.5|184134.5|184004.5|184134.5|184004.5|184134.5|184004.5|1
1739812540000|2025-02-17 17:15:40|184134.7|184004.7|184135.1|184005.1|184136.6|184006.6|184134.7|184004.7|4
1739812550000|2025-02-17 17:15:50|184136.3|184006.3|184132.9|184002.9|184136.3|184006.3|184132.9|184002.9|3
1739812560000|2025-02-17 17:16:00|184133|184003|184128.3|183998.3|184133|184003|184128.3|183998.3|2
1739812570000|2025-02-17 17:16:10|184138.9|184008.9|184096.9|183966.9|184138.9|184008.9|184096.9|183966.9|5
1739812600000|2025-02-17 17:16:40|184100.3|183970.3|184099.4|183969.4|184100.3|183970.3|184099.4|183969.4|2
1739812620000|2025-02-17 17:17:00|184092.3|183962.3|184092.3|183962.3|184092.3|183962.3|184092.3|183962.3|1
1739812630000|2025-02-17 17:17:10|184103.7|183973.7|184103.7|183973.7|184103.7|183973.7|184103.7|183973.7|1
1739812660000|2025-02-17 17:17:40|184112.8|183982.8|184103.5|183973.5|184112.8|183982.8|184103.5|183973.5|2
1739812670000|2025-02-17 17:17:50|184112.8|183982.8|184107.7|183977.7|184118.1|183988.1|184104.1|183974.1|6
1739812700000|2025-02-17 17:18:20|184111.9|183981.9|184116.7|183986.7|184116.7|183986.7|184111.9|183981.9|2
1739812720000|2025-02-17 17:18:40|184112.1|183982.1|184118|183988|184118|183988|184112.1|183982.1|2
1739812730000|2025-02-17 17:18:50|184113.7|183983.7|184113.7|183983.7|184113.7|183983.7|184113.7|183983.7|1
1739812740000|2025-02-17 17:19:00|184109.4|183979.4|184092.4|184002.4|184109.4|184004.3|184088|183975|8
1739812750000|2025-02-17 17:19:10|184091.3|184001.3|184092|184002|184093.4|184003.4|184091.3|184001.3|5
1739812760000|2025-02-17 17:19:20|184094.7|184004.7|184096.2|184006.2|184096.2|184006.2|184094.7|184004.7|2
1739812790000|2025-02-17 17:19:50|184095.8|184005.8|184095.8|184005.8|184095.8|184005.8|184095.8|184005.8|1
1739812800000|2025-02-17 17:20:00|184092|184002|184092|184002|184092|184002|184092|184002|1
1739812810000|2025-02-17 17:20:10|184092.4|184002.4|184100.3|184010.3|184100.3|184010.3|184092.4|184002.4|2
1739812820000|2025-02-17 17:20:20|184098.4|184008.4|184098.4|184008.4|184098.4|184008.4|184098.4|184008.4|1
1739812830000|2025-02-17 17:20:30|184098.3|184008.3|184091.2|184001.2|184098.3|184008.3|184091.2|184001.2|3
1739812840000|2025-02-17 17:20:40|184093.9|184003.9|184115.1|184025.1|184115.1|184025.1|184093.9|184003.9|5
1739812850000|2025-02-17 17:20:50|184110.6|184020.6|184110.6|184020.6|184110.6|184020.6|184110.6|184020.6|1
1739812860000|2025-02-17 17:21:00|184110.8|184020.8|184109.6|184019.6|184110.8|184020.8|184107.4|184017.4|5
1739812870000|2025-02-17 17:21:10|184107.3|184017.3|184103.8|184013.8|184110.2|184020.2|184103.8|184013.8|7
1739812880000|2025-02-17 17:21:20|184105.8|184015.8|184102|184012|184108.2|184018.2|184102|184012|4
1739812890000|2025-02-17 17:21:30|184100.6|184010.6|184100.6|184010.6|184100.6|184010.6|184100.6|184010.6|1
1739812900000|2025-02-17 17:21:40|184104|184014|184109|184019|184109|184019|184104|184014|3
1739812910000|2025-02-17 17:21:50|184111.1|184021.1|184111.1|184021.1|184111.1|184021.1|184111.1|184021.1|1
1739812920000|2025-02-17 17:22:00|184108.3|184018.3|184106.4|184016.4|184108.3|184018.3|184106.4|184016.4|2
1739812930000|2025-02-17 17:22:10|184108.8|184018.8|184111|184021|184113.2|184023.2|184108.8|184018.8|3
1739812940000|2025-02-17 17:22:20|184113.8|184023.8|184116.7|184026.7|184116.7|184026.7|184111.7|184021.7|3
1739812970000|2025-02-17 17:22:50|184113.6|184023.6|184094.4|184004.4|184113.6|184023.6|184094.4|184004.4|9
1739812980000|2025-02-17 17:23:00|184096.1|184006.1|184096.1|184006.1|184096.1|184006.1|184096.1|184006.1|1
1739813000000|2025-02-17 17:23:20|184090.1|184000.1|184090.1|184000.1|184090.1|184000.1|184090.1|184000.1|1
1739813010000|2025-02-17 17:23:30|184084|183994|184084|183994|184084|183994|184084|183994|1
1739813020000|2025-02-17 17:23:40|184091|184001|184091|184001|184091|184001|184091|184001|1
1739813030000|2025-02-17 17:23:50|184084.6|183994.6|184084.6|183994.6|184084.6|183994.6|184084.6|183994.6|1
1739813040000|2025-02-17 17:24:00|184091.4|184001.4|184084.3|183994.3|184091.4|184001.4|184084.3|183994.3|2
1739813070000|2025-02-17 17:24:30|184086.8|183996.8|184078.3|183988.3|184086.8|183996.8|184078.3|183988.3|2
1739813080000|2025-02-17 17:24:40|184068.7|183978.7|184074.7|183984.7|184074.7|183984.7|184068.7|183978.7|2
1739813120000|2025-02-17 17:25:20|184082.9|183992.9|184101.4|183971.4|184101.4|183992.9|184079.2|183969.4|6
1739813130000|2025-02-17 17:25:30|184105.3|183975.3|184102.8|183972.8|184107.2|183977.2|184102.8|183972.8|3
1739813140000|2025-02-17 17:25:40|184079|183989|184079|183989|184079|183989|184079|183989|1
1739813160000|2025-02-17 17:26:00|184087.1|183997.1|184079.3|183989.3|184087.1|183997.1|184079.3|183989.3|2
1739813190000|2025-02-17 17:26:30|184111.8|183981.8|184106.7|183976.7|184111.8|183981.8|184102|183972|3
1739813200000|2025-02-17 17:26:40|184103.3|183973.3|184103.3|183973.3|184103.3|183973.3|184103.3|183973.3|1
1739813210000|2025-02-17 17:26:50|184105.9|183975.9|184102.2|183972.2|184109.2|183979.2|184102.2|183972.2|5
1739813240000|2025-02-17 17:27:20|184113.6|183983.6|184107.2|183977.2|184113.6|183983.6|184107.2|183977.2|4
1739813250000|2025-02-17 17:27:30|184107.9|183977.9|184107.9|183977.9|184107.9|183977.9|184107.9|183977.9|1
1739813260000|2025-02-17 17:27:40|184112.2|183982.2|184112.2|183982.2|184112.2|183982.2|184112.2|183982.2|1
1739813270000|2025-02-17 17:27:50|184112.3|183982.3|184112.3|183982.3|184112.3|183982.3|184112.3|183982.3|1
1739813280000|2025-02-17 17:28:00|184104|183974|184104|183974|184104|183974|184104|183974|1
1739813310000|2025-02-17 17:28:30|184107.4|183977.4|184107.4|183977.4|184107.4|183977.4|184107.4|183977.4|1
1739813320000|2025-02-17 17:28:40|184109.5|183979.5|184112.5|183982.5|184119.3|183989.3|184109.5|183979.5|6
1739813330000|2025-02-17 17:28:50|184108.3|183978.3|184104.1|183974.1|184108.3|183978.3|184104.1|183974.1|2
1739813350000|2025-02-17 17:29:10|184114.2|183984.2|184114.2|183984.2|184114.2|183984.2|184114.2|183984.2|1
1739813360000|2025-02-17 17:29:20|184109.3|183979.3|184117|183987|184117|183987|184109.3|183979.3|2
1739813370000|2025-02-17 17:29:30|184112.5|183982.5|184112.5|183982.5|184112.5|183982.5|184112.5|183982.5|1
1739813410000|2025-02-17 17:30:10|184113.6|183983.6|184097|184007|184118.3|184007|184093.8|183983.6|12
1739813420000|2025-02-17 17:30:20|184099.2|184009.2|184098.2|184008.2|184100.7|184010.7|184094.9|184004.9|6
1739813430000|2025-02-17 17:30:30|184100.4|184010.4|184102.7|184012.7|184104.6|184014.6|184098.9|184008.9|7
1739813450000|2025-02-17 17:30:50|184104.6|184014.6|184100.5|184010.5|184104.6|184014.6|184100.5|184010.5|3
1739813460000|2025-02-17 17:31:00|184106.7|184016.7|184094.8|184004.8|184106.7|184016.7|184094.8|184004.8|2
1739813470000|2025-02-17 17:31:10|184093.7|184003.7|184099.9|184009.9|184100.7|184010.7|184093.7|184003.7|8
1739813480000|2025-02-17 17:31:20|184096.9|184006.9|184094.2|184004.2|184096.9|184006.9|184092.5|184002.5|6
1739813490000|2025-02-17 17:31:30|184091.4|184001.4|184102.4|184012.4|184102.4|184012.4|184091.4|184001.4|11
1739813500000|2025-02-17 17:31:40|184105.4|184015.4|184104.7|184014.7|184111|184021|184104.5|184014.5|7
1739813510000|2025-02-17 17:31:50|184107.1|184017.1|184097.1|184007.1|184108.7|184018.7|184097.1|184007.1|5
1739813530000|2025-02-17 17:32:10|184103.4|184013.4|184113.3|184023.3|184113.3|184023.3|184103.4|184013.4|4
1739813540000|2025-02-17 17:32:20|184116.9|184026.9|184116.6|184026.6|184121.2|184031.2|184116.5|184026.5|9
1739813550000|2025-02-17 17:32:30|184116|184026|184107|184017|184116|184026|184101.6|184011.6|6
1739813560000|2025-02-17 17:32:40|184105.6|184015.6|184110.5|184020.5|184110.5|184020.5|184105.6|184015.6|2
1739813570000|2025-02-17 17:32:50|184115.2|184025.2|184116.7|184026.7|184120|184030|184115.2|184025.2|3
1739813590000|2025-02-17 17:33:10|184113.5|184023.5|184113.5|184023.5|184113.5|184023.5|184113.5|184023.5|1
1739813610000|2025-02-17 17:33:30|184115|184025|184115|184025|184115|184025|184115|184025|1
1739813630000|2025-02-17 17:33:50|184111.2|184021.2|184095.8|184005.8|184111.2|184021.2|184095.8|184005.8|4
1739813640000|2025-02-17 17:34:00|184087.9|183997.9|184087.2|183997.2|184096.1|184006.1|184087.2|183997.2|3
1739813650000|2025-02-17 17:34:10|184097.9|184007.9|184103|184013|184103|184013|184097.9|184007.9|2
1739813660000|2025-02-17 17:34:20|184095.3|184005.3|184086.8|183996.8|184095.6|184005.6|184086.5|183996.5|7
1739813680000|2025-02-17 17:34:40|184095.6|184005.6|184004.2|183914.2|184095.6|184005.6|184000.6|183910.6|7
1739813690000|2025-02-17 17:34:50|184006.2|183916.2|184006.2|183916.2|184006.2|183916.2|184006.2|183916.2|1
1739813700000|2025-02-17 17:35:00|184035.5|183945.5|184038.9|183948.9|184046.1|183956.1|184035.5|183945.5|4
1739813710000|2025-02-17 17:35:10|184045.7|183955.7|184049.3|183959.3|184050.2|183960.2|184038.4|183948.4|4
1739813720000|2025-02-17 17:35:20|184040.4|183950.4|184040.4|183950.4|184040.4|183950.4|184040.4|183950.4|1
1739813730000|2025-02-17 17:35:30|184048.9|183958.9|184059.1|183969.1|184059.1|183969.1|184048.9|183958.9|3
1739813740000|2025-02-17 17:35:40|184053.7|183963.7|184053.7|183963.7|184053.7|183963.7|184053.7|183963.7|1
1739813750000|2025-02-17 17:35:50|184044.8|183954.8|184024.8|183934.8|184050.4|183960.4|184024.8|183934.8|5
1739813760000|2025-02-17 17:36:00|184014.1|183924.1|184009.6|183919.6|184014.1|183924.1|184009.6|183919.6|2
1739813790000|2025-02-17 17:36:30|184003|183913|184003|183913|184003|183913|184003|183913|1
1739813810000|2025-02-17 17:36:50|184028.5|183898.5|184028.5|183898.5|184028.5|183898.5|184028.5|183898.5|1
1739813830000|2025-02-17 17:37:10|184026.6|183896.6|184024|183894|184026.6|183896.6|184024|183894|2
1739813860000|2025-02-17 17:37:40|184026.8|183896.8|184026.8|183896.8|184026.8|183896.8|184026.8|183896.8|1
1739813880000|2025-02-17 17:38:00|184018.8|183888.8|184003.9|183873.9|184018.8|183888.8|183997.2|183867.2|8
1739813890000|2025-02-17 17:38:10|184016.1|183886.1|184018.8|183888.8|184018.8|183888.8|184016.1|183886.1|4
1739813900000|2025-02-17 17:38:20|184021.3|183891.3|184021.3|183891.3|184021.3|183891.3|184021.3|183891.3|1
1739813930000|2025-02-17 17:38:50|184023|183893|184020|183890|184023|183893|184017.5|183887.5|5
1739813940000|2025-02-17 17:39:00|184016.3|183886.3|184021|183891|184021|183891|184014|183884|5
1739813950000|2025-02-17 17:39:10|184023|183893|184023|183893|184023|183893|184023|183893|1
1739813960000|2025-02-17 17:39:20|184024.9|183894.9|184024.1|183894.1|184024.9|183894.9|184024.1|183894.1|2
1739813970000|2025-02-17 17:39:30|184025.7|183895.7|184025.7|183895.7|184025.7|183895.7|184025.7|183895.7|1
1739814010000|2025-02-17 17:40:10|184027.7|183897.7|184008.1|183878.1|184030|183900|184008.1|183878.1|7
1739814020000|2025-02-17 17:40:20|184009.1|183879.1|184009.7|183879.7|184010.8|183880.8|184005.8|183875.8|25
1739814030000|2025-02-17 17:40:30|184008.8|183878.8|184009.7|183879.7|184010.9|183880.9|184003.5|183873.5|35
1739814040000|2025-02-17 17:40:40|184007.9|183877.9|184019.7|183889.7|184019.7|183889.7|184006.2|183876.2|6
1739814050000|2025-02-17 17:40:50|184022.6|183892.6|184022.6|183892.6|184022.6|183892.6|184022.6|183892.6|1
1739814060000|2025-02-17 17:41:00|184020.5|183890.5|184022.7|183892.7|184022.7|183892.7|184020.5|183890.5|2
1739814070000|2025-02-17 17:41:10|184020|183890|184015.4|183885.4|184020|183890|184014.1|183884.1|5
1739814080000|2025-02-17 17:41:20|184016.9|183886.9|184016.9|183886.9|184016.9|183886.9|184016.9|183886.9|1
1739814090000|2025-02-17 17:41:30|184015.6|183885.6|184008.8|183878.8|184015.6|183885.6|184008.4|183878.4|8
1739814100000|2025-02-17 17:41:40|184010.3|183880.3|184016.3|183886.3|184016.3|183886.3|184007.9|183877.9|6
1739814110000|2025-02-17 17:41:50|184009.2|183879.2|184005.3|183875.3|184009.2|183879.2|184001.6|183871.6|9
1739814120000|2025-02-17 17:42:00|184003.5|183873.5|184006.5|183876.5|184007.3|183877.3|184003.4|183873.4|10
1739814130000|2025-02-17 17:42:10|184007.9|183877.9|184008.3|183878.3|184012.6|183882.6|184007.9|183877.9|3
1739814140000|2025-02-17 17:42:20|184011.2|183881.2|184011.2|183881.2|184011.2|183881.2|184011.2|183881.2|1
1739814160000|2025-02-17 17:42:40|184013.6|183883.6|184007.6|183877.6|184016.7|183886.7|184007.2|183877.2|9
1739814170000|2025-02-17 17:42:50|184010.4|183880.4|184011.3|183881.3|184013.3|183883.3|184007.1|183877.1|7
1739814180000|2025-02-17 17:43:00|184013.4|183883.4|184018|183888|184018|183888|184013.4|183883.4|2
1739814200000|2025-02-17 17:43:20|183998|183908|183998|183908|183998|183908|183998|183908|1
1739814220000|2025-02-17 17:43:40|184019.2|183889.2|184019.2|183889.2|184019.2|183889.2|184019.2|183889.2|1
1739814230000|2025-02-17 17:43:50|184017.7|183887.7|184019.7|183889.7|184019.7|183889.7|184015.7|183885.7|3
1739814260000|2025-02-17 17:44:20|184021.3|183891.3|184019.9|183889.9|184021.3|183891.3|184019.9|183889.9|2
1739814270000|2025-02-17 17:44:30|184020.2|183890.2|184020.2|183890.2|184020.2|183890.2|184020.2|183890.2|1
1739814280000|2025-02-17 17:44:40|184021.3|183891.3|184021.3|183891.3|184021.3|183891.3|184021.3|183891.3|1
1739814300000|2025-02-17 17:45:00|184016|183886|184016|183886|184016|183886|184016|183886|1
1739814310000|2025-02-17 17:45:10|184018.2|183888.2|184021.9|183891.9|184021.9|183891.9|184018.2|183888.2|2
1739814330000|2025-02-17 17:45:30|184019.8|183889.8|184019.8|183889.8|184019.8|183889.8|184019.8|183889.8|1
1739814340000|2025-02-17 17:45:40|184018.3|183888.3|184017.9|183887.9|184018.3|183888.3|184015.4|183885.4|3
1739814350000|2025-02-17 17:45:50|184020.1|183890.1|184021.5|183891.5|184024.1|183894.1|184019.6|183889.6|5
1739814360000|2025-02-17 17:46:00|184018.5|183888.5|184019.8|183889.8|184021.8|183891.8|184013.5|183883.5|10
1739814410000|2025-02-17 17:46:50|184016.9|183886.9|184016.9|183886.9|184016.9|183886.9|184016.9|183886.9|1
1739814440000|2025-02-17 17:47:20|184022.5|183892.5|184022.5|183892.5|184022.5|183892.5|184020.5|183890.5|4
1739814450000|2025-02-17 17:47:30|184025.7|183895.7|184040.1|183910.1|184040.1|183910.1|184025.7|183895.7|7
1739814470000|2025-02-17 17:47:50|184040.2|183910.2|184024.7|183894.7|184040.2|183910.2|184024.7|183894.7|4
1739814480000|2025-02-17 17:48:00|184025.1|183895.1|184025.1|183895.1|184025.1|183895.1|184025.1|183895.1|1
1739814520000|2025-02-17 17:48:40|184023.4|183893.4|184019.1|183889.1|184023.4|183893.4|184019.1|183889.1|3
1739814530000|2025-02-17 17:48:50|184021|183891|184028.1|183898.1|184028.1|183898.1|184021|183891|3
1739814540000|2025-02-17 17:49:00|184027|183897|184027|183897|184027|183897|184027|183897|1
1739814560000|2025-02-17 17:49:20|184025.5|183895.5|184025.5|183895.5|184025.5|183895.5|184025.5|183895.5|1
1739814570000|2025-02-17 17:49:30|184021.3|183891.3|184018.5|183888.5|184021.3|183891.3|184018.5|183888.5|2
1739814580000|2025-02-17 17:49:40|184013.8|183883.8|184013.8|183883.8|184013.8|183883.8|184013.8|183883.8|1
1739814600000|2025-02-17 17:50:00|184024.3|183894.3|184015|183885|184024.3|183894.3|184015|183885|2
1739814640000|2025-02-17 17:50:40|184016.1|183886.1|184015|183885|184019.5|183889.5|184015|183885|5
1739814650000|2025-02-17 17:50:50|184011.4|183881.4|184011.4|183881.4|184011.4|183881.4|184011.4|183881.4|1
1739814660000|2025-02-17 17:51:00|184020.9|183890.9|184022.2|183892.2|184022.2|183892.2|184012.8|183882.8|3
1739814670000|2025-02-17 17:51:10|184013|183883|184013|183883|184013|183883|184013|183883|1
1739814690000|2025-02-17 17:51:30|184027.1|183897.1|184027.1|183897.1|184027.1|183897.1|184027.1|183897.1|1
1739814710000|2025-02-17 17:51:50|184017.7|183887.7|184017.7|183887.7|184017.7|183887.7|184017.7|183887.7|1
1739814740000|2025-02-17 17:52:20|184020.7|183890.7|184020.7|183890.7|184020.7|183890.7|184020.7|183890.7|1
1739814750000|2025-02-17 17:52:30|184028.6|183898.6|184028.6|183898.6|184028.6|183898.6|184028.6|183898.6|1
1739814770000|2025-02-17 17:52:50|184019.9|183889.9|184019.9|183889.9|184019.9|183889.9|184019.9|183889.9|1
1739814790000|2025-02-17 17:53:10|184029.7|183899.7|184024.6|183894.6|184033.9|183903.9|184021.3|183891.3|4
1739814820000|2025-02-17 17:53:40|184020.1|183890.1|184020.1|183890.1|184020.1|183890.1|184020.1|183890.1|1
1739814840000|2025-02-17 17:54:00|184017.6|183887.6|184017.6|183887.6|184017.6|183887.6|184017.6|183887.6|1
1739814850000|2025-02-17 17:54:10|184017.2|183887.2|184017.2|183887.2|184017.2|183887.2|184017.2|183887.2|1
1739814860000|2025-02-17 17:54:20|184007.2|183877.2|184027.3|183897.3|184027.3|183897.3|183995.8|183865.8|7
1739814870000|2025-02-17 17:54:30|184018.1|183888.1|184018.1|183888.1|184018.1|183888.1|184018.1|183888.1|1
1739814880000|2025-02-17 17:54:40|184008.5|183878.5|184008.5|183878.5|184008.5|183878.5|184008.5|183878.5|1
1739814900000|2025-02-17 17:55:00|184021|183891|184012.3|183882.3|184021|183891|184012.3|183882.3|2
1739814920000|2025-02-17 17:55:20|184002.6|183872.6|184002.6|183872.6|184002.6|183872.6|184002.6|183872.6|1
1739814930000|2025-02-17 17:55:30|184009.9|183879.9|184011.4|183881.4|184019.8|183889.8|184009.2|183879.2|8
1739814950000|2025-02-17 17:55:50|184021.7|183891.7|184027.9|183937.9|184035.6|183945.6|184021.7|183891.7|4
1739814960000|2025-02-17 17:56:00|184036.8|183946.8|184129|184039|184129|184039|184036.8|183946.8|3
1739814970000|2025-02-17 17:56:10|184139.3|184049.3|184147.9|184057.9|184147.9|184057.9|184139.3|184049.3|2
1739814990000|2025-02-17 17:56:30|184137.5|184047.5|184138.9|184048.9|184147.8|184057.8|184137.5|184047.5|5
1739815000000|2025-02-17 17:56:40|184148.9|184058.9|184161.2|184071.2|184161.2|184071.2|184148.9|184058.9|3
1739815010000|2025-02-17 17:56:50|184184.7|184094.7|184184.7|184094.7|184184.7|184094.7|184184.7|184094.7|1
1739815020000|2025-02-17 17:57:00|184191|184101|184182.2|184092.2|184191|184101|184182.2|184092.2|2
1739815040000|2025-02-17 17:57:20|184173.4|184083.4|184186.1|184096.1|184190.2|184100.2|184173.4|184083.4|4
1739815050000|2025-02-17 17:57:30|184184.2|184094.2|184184.3|184094.3|184184.3|184094.3|184165.6|184075.6|12
1739815060000|2025-02-17 17:57:40|184183.1|184093.1|184183.1|184093.1|184183.1|184093.1|184183.1|184093.1|1
1739815070000|2025-02-17 17:57:50|184182.1|184092.1|184182.1|184092.1|184182.1|184092.1|184182.1|184092.1|1
1739815080000|2025-02-17 17:58:00|184181.9|184091.9|184180.7|184090.7|184181.9|184091.9|184180.3|184090.3|5
1739815090000|2025-02-17 17:58:10|184177.3|184087.3|184183.3|184093.3|184184.5|184094.5|184177.3|184087.3|4
1739815100000|2025-02-17 17:58:20|184183.8|184093.8|184184.6|184094.6|184186.3|184096.3|184183.3|184093.3|6
1739815130000|2025-02-17 17:58:50|184179.8|184089.8|184185|184095|184185|184095|184179.8|184089.8|5
1739815140000|2025-02-17 17:59:00|184182.7|184092.7|184182.2|184092.2|184183.2|184093.2|184181.6|184091.6|4
1739815150000|2025-02-17 17:59:10|184180.6|184090.6|184182.6|184092.6|184182.6|184092.6|184180.6|184090.6|2
1739815160000|2025-02-17 17:59:20|184181.5|184091.5|184181.5|184091.5|184181.5|184091.5|184181.5|184091.5|1
1739815170000|2025-02-17 17:59:30|184182.7|184092.7|184181.5|184091.5|184182.7|184092.7|184181.5|184091.5|2
1739815180000|2025-02-17 17:59:40|184179.9|184089.9|184170.2|184080.2|184179.9|184089.9|184165|184075|8
1739815190000|2025-02-17 17:59:50|184173.9|184083.9|184181.5|184091.5|184181.5|184091.5|184169.5|184079.5|13
1739815200000|2025-02-17 18:00:00|184180.1|184090.1|184180.1|184090.1|184180.1|184090.1|184180.1|184090.1|1
1739815210000|2025-02-17 18:00:10|184178.1|184088.1|184178.1|184088.1|184178.1|184088.1|184178.1|184088.1|1
1739815230000|2025-02-17 18:00:30|184176|184086|184176|184086|184176|184086|184176|184086|1
1739815250000|2025-02-17 18:00:50|184179.6|184089.6|184177.6|184087.6|184179.6|184089.6|184177.6|184087.6|2
1739815270000|2025-02-17 18:01:10|184179.5|184089.5|184179.5|184089.5|184179.5|184089.5|184177.5|184087.5|3
1739815300000|2025-02-17 18:01:40|184181.8|184091.8|184181.8|184091.8|184181.8|184091.8|184181.8|184091.8|1
1739815310000|2025-02-17 18:01:50|184178.7|184088.7|184178.2|184088.2|184178.7|184088.7|184174.9|184084.9|3
1739815320000|2025-02-17 18:02:00|184176.5|184086.5|184178.1|184088.1|184178.6|184088.6|184176.3|184086.3|5
1739815330000|2025-02-17 18:02:10|184172.4|184082.4|184162.8|184072.8|184172.4|184082.4|184153.4|184063.4|8
1739815340000|2025-02-17 18:02:20|184164.9|184074.9|184164.9|184074.9|184164.9|184074.9|184164.9|184074.9|1
1739815350000|2025-02-17 18:02:30|184166.9|184076.9|184162.3|184072.3|184166.9|184076.9|184162.3|184072.3|3
1739815360000|2025-02-17 18:02:40|184162.4|184072.4|184166.6|184076.6|184166.6|184076.6|184162.4|184072.4|5
1739815370000|2025-02-17 18:02:50|184165.2|184075.2|184163.9|184073.9|184165.2|184075.2|184163.9|184073.9|2
1739815380000|2025-02-17 18:03:00|184161|184071|184161.2|184071.2|184163|184073|184161|184071|4
1739815390000|2025-02-17 18:03:10|184161.1|184071.1|184162.9|184072.9|184162.9|184072.9|184161.1|184071.1|2
1739815410000|2025-02-17 18:03:30|184155.4|184065.4|184163.4|184073.4|184163.4|184073.4|184155.4|184065.4|2
1739815420000|2025-02-17 18:03:40|184163.9|184073.9|184156.1|184066.1|184163.9|184073.9|184156.1|184066.1|3
1739815430000|2025-02-17 18:03:50|184161.8|184071.8|184161.8|184071.8|184161.8|184071.8|184161.8|184071.8|1
1739815440000|2025-02-17 18:04:00|184161.7|184071.7|184161.7|184071.7|184161.7|184071.7|184161.7|184071.7|1
1739815460000|2025-02-17 18:04:20|184157.5|184067.5|184162.4|184072.4|184162.4|184072.4|184153.2|184063.2|6
1739815470000|2025-02-17 18:04:30|184160.4|184070.4|184157.3|184067.3|184160.4|184070.4|184155|184065|3
1739815480000|2025-02-17 18:04:40|184155.2|184065.2|184160|184070|184160|184070|184155.2|184065.2|2
1739815490000|2025-02-17 18:04:50|184159.1|184069.1|184153.7|184063.7|184159.3|184069.3|184153.7|184063.7|5
1739815500000|2025-02-17 18:05:00|184154.5|184064.5|184154.5|184064.5|184154.5|184064.5|184154.5|184064.5|1
1739815510000|2025-02-17 18:05:10|184158.8|184068.8|184162.1|184072.1|184162.1|184072.1|184158.8|184068.8|3
1739815520000|2025-02-17 18:05:20|184163.6|184073.6|184163.6|184073.6|184163.6|184073.6|184163.6|184073.6|1
1739815530000|2025-02-17 18:05:30|184161.6|184071.6|184158.6|184068.6|184162|184072|184158.6|184068.6|5
1739815570000|2025-02-17 18:06:10|184161.9|184071.9|184151.6|184061.6|184161.9|184071.9|184133.6|184043.6|18
1739815580000|2025-02-17 18:06:20|184154.7|184064.7|184153.9|184063.9|184154.7|184064.7|184147.6|184057.6|6
1739815600000|2025-02-17 18:06:40|184152.6|184062.6|184144.9|184054.9|184152.6|184062.6|184141.7|184051.7|4
1739815610000|2025-02-17 18:06:50|184146|184056|184146|184056|184146|184056|184146|184056|1
1739815620000|2025-02-17 18:07:00|184138.7|184048.7|184143.7|184053.7|184150.4|184060.4|184138.7|184048.7|3
1739815630000|2025-02-17 18:07:10|184147.6|184057.6|184152.4|184062.4|184152.4|184062.4|184142.2|184052.2|6
1739815640000|2025-02-17 18:07:20|184149.1|184059.1|184149.1|184059.1|184149.1|184059.1|184149.1|184059.1|1
1739815650000|2025-02-17 18:07:30|184153.5|184063.5|184143.9|184053.9|184153.9|184063.9|184143.9|184053.9|7
1739815660000|2025-02-17 18:07:40|184150|184060|184151.7|184061.7|184151.7|184061.7|184147.4|184057.4|3
1739815670000|2025-02-17 18:07:50|184144.1|184054.1|184146.3|184056.3|184150.8|184060.8|184144.1|184054.1|5
1739815700000|2025-02-17 18:08:20|184140.3|184050.3|184145.5|184055.5|184145.5|184055.5|184137.9|184047.9|3
1739815710000|2025-02-17 18:08:30|184137.3|184047.3|184134.1|184044.1|184145.8|184055.8|184134.1|184044.1|4
1739815720000|2025-02-17 18:08:40|184137.5|184047.5|184138.1|184048.1|184152.9|184062.9|184137.5|184047.5|4
1739815730000|2025-02-17 18:08:50|184131|184041|184131.7|184041.7|184132.4|184042.4|184130.8|184040.8|6
1739815740000|2025-02-17 18:09:00|184158.3|184068.3|184156.4|184066.4|184160|184070|184155.2|184065.2|6
1739815750000|2025-02-17 18:09:10|184155.2|184065.2|184155.2|184065.2|184155.2|184065.2|184155.2|184065.2|1
1739815770000|2025-02-17 18:09:30|184158.7|184068.7|184149.6|184059.6|184158.7|184068.7|184143.2|184053.2|5
1739815790000|2025-02-17 18:09:50|184150.9|184060.9|184146.9|184056.9|184150.9|184060.9|184146.9|184056.9|2
1739815800000|2025-02-17 18:10:00|184146.7|184056.7|184146.7|184056.7|184146.7|184056.7|184146.7|184056.7|1
1739815820000|2025-02-17 18:10:20|184146.6|184056.6|184144.3|184054.3|184146.6|184056.6|184144.3|184054.3|2
1739815840000|2025-02-17 18:10:40|184141.4|184051.4|184141.2|184051.2|184143.5|184053.5|184141.2|184051.2|3
1739815850000|2025-02-17 18:10:50|184143.2|184053.2|184148|184058|184148|184058|184143.2|184053.2|2
1739815860000|2025-02-17 18:11:00|184145.7|184055.7|184152.8|184062.8|184152.8|184062.8|184145.7|184055.7|4
1739815880000|2025-02-17 18:11:20|184157.5|184067.5|184149.4|184059.4|184157.5|184067.5|184149.4|184059.4|3
1739815900000|2025-02-17 18:11:40|184155.8|184065.8|184155.8|184065.8|184155.8|184065.8|184155.8|184065.8|1
1739815910000|2025-02-17 18:11:50|184152.8|184062.8|184150|184060|184152.8|184062.8|184150|184060|2
1739815920000|2025-02-17 18:12:00|184147.2|184057.2|184147.2|184057.2|184147.2|184057.2|184147.2|184057.2|1
1739815940000|2025-02-17 18:12:20|184147|184057|184149.5|184059.5|184149.5|184059.5|184147|184057|3
1739815960000|2025-02-17 18:12:40|184149.4|184059.4|184147.8|184057.8|184149.4|184059.4|184147.8|184057.8|2
1739815990000|2025-02-17 18:13:10|184146.2|184056.2|184146.2|184056.2|184146.2|184056.2|184146.2|184056.2|1
1739816010000|2025-02-17 18:13:30|184148.8|184058.8|184155.9|184065.9|184155.9|184065.9|184148.8|184058.8|3
1739816020000|2025-02-17 18:13:40|184152.7|184062.7|184152.7|184062.7|184152.7|184062.7|184152.7|184062.7|1
1739816030000|2025-02-17 18:13:50|184157.5|184067.5|184147.8|184057.8|184157.5|184067.5|184147.8|184057.8|4
1739816070000|2025-02-17 18:14:30|184145.2|184055.2|184145.2|184055.2|184145.2|184055.2|184145.2|184055.2|1
1739816090000|2025-02-17 18:14:50|184146.8|184056.8|184144.7|184054.7|184146.8|184056.8|184144.7|184054.7|2
1739816100000|2025-02-17 18:15:00|184141.5|184051.5|184137.8|184047.8|184141.5|184051.5|184135|184045|3
1739816110000|2025-02-17 18:15:10|184135|184045|184135.1|184045.1|184135.1|184045.1|184135|184045|2
1739816140000|2025-02-17 18:15:40|184134.5|184044.5|184134.5|184044.5|184134.5|184044.5|184134.5|184044.5|1
1739816160000|2025-02-17 18:16:00|184133.9|184043.9|184126.8|184036.8|184133.9|184043.9|184126.8|184036.8|3
1739816170000|2025-02-17 18:16:10|184128.2|184038.2|184130|184040|184130|184040|184128.2|184038.2|2
1739816200000|2025-02-17 18:16:40|184132.1|184042.1|184132.1|184042.1|184132.1|184042.1|184132.1|184042.1|1
1739816220000|2025-02-17 18:17:00|184133.5|184043.5|184131.1|184041.1|184133.5|184043.5|184131.1|184041.1|3
1739816270000|2025-02-17 18:17:50|184129.6|184039.6|184129.6|184039.6|184129.6|184039.6|184129.6|184039.6|1
1739816290000|2025-02-17 18:18:10|184127.5|184037.5|184143.8|184053.8|184143.8|184053.8|184125.1|184035.1|5
1739816300000|2025-02-17 18:18:20|184147|184057|184144.8|184054.8|184147|184057|184144.8|184054.8|3
1739816310000|2025-02-17 18:18:30|184143.8|184053.8|184140.2|184050.2|184143.8|184053.8|184138.9|184048.9|4
1739816320000|2025-02-17 18:18:40|184142.2|184052.2|184141.2|184051.2|184147.2|184057.2|184141.2|184051.2|5
1739816330000|2025-02-17 18:18:50|184137.4|184047.4|184135.7|184045.7|184139|184049|184133.1|184043.1|8
1739816340000|2025-02-17 18:19:00|184132.7|184042.7|184133.3|184043.3|184133.3|184043.3|184132.7|184042.7|2
1739816350000|2025-02-17 18:19:10|184138.3|184048.3|184140|184050|184140|184050|184133.9|184043.9|7
1739816360000|2025-02-17 18:19:20|184141.3|184051.3|184134.3|184044.3|184141.3|184051.3|184134.3|184044.3|4
1739816370000|2025-02-17 18:19:30|184129.3|184039.3|184133.5|184043.5|184136.9|184046.9|184129.3|184039.3|6
1739816410000|2025-02-17 18:20:10|184135.6|184045.6|184135.6|184045.6|184135.6|184045.6|184135.6|184045.6|1
1739816430000|2025-02-17 18:20:30|184138.1|184048.1|184128.8|184038.8|184138.1|184048.1|184126.1|184036.1|4
1739816450000|2025-02-17 18:20:50|184120.2|184030.2|184122.3|184032.3|184122.3|184032.3|184120.2|184030.2|2
1739816460000|2025-02-17 18:21:00|184119|184029|184123.4|184033.4|184123.4|184033.4|184115.7|184025.7|3
1739816470000|2025-02-17 18:21:10|184125.3|184035.3|184125.3|184035.3|184125.3|184035.3|184125.3|184035.3|1
1739816480000|2025-02-17 18:21:20|184127.8|184037.8|184127.8|184037.8|184127.8|184037.8|184127.8|184037.8|1
1739816540000|2025-02-17 18:22:20|184124.5|184034.5|184115.3|184025.3|184124.5|184034.5|184115.3|184025.3|3
1739816550000|2025-02-17 18:22:30|184118|184028|184120.8|184030.8|184120.8|184030.8|184118|184028|2
1739816660000|2025-02-17 18:24:20|184123|184033|184123|184033|184123|184033|184123|184033|1
1739816680000|2025-02-17 18:24:40|184125.1|184035.1|184125.1|184035.1|184125.1|184035.1|184125.1|184035.1|1
1739816710000|2025-02-17 18:25:10|184123.9|184033.9|184123.9|184033.9|184123.9|184033.9|184123.9|184033.9|1
1739816740000|2025-02-17 18:25:40|184122.3|184032.3|184113.4|184023.4|184122.3|184032.3|184113.4|184023.4|3
1739816780000|2025-02-17 18:26:20|184118.2|184028.2|184132.3|184042.3|184132.3|184042.3|184118.2|184028.2|3
1739816830000|2025-02-17 18:27:10|184130.2|184040.2|184130.2|184040.2|184130.2|184040.2|184130.2|184040.2|1
1739816840000|2025-02-17 18:27:20|184133.7|184043.7|184133.7|184043.7|184133.7|184043.7|184133.7|184043.7|1
1739816880000|2025-02-17 18:28:00|184130.6|184040.6|184130.5|184040.5|184130.6|184040.6|184130.5|184040.5|2
1739816890000|2025-02-17 18:28:10|184132.5|184042.5|184132.5|184042.5|184132.5|184042.5|184132.5|184042.5|1
1739816910000|2025-02-17 18:28:30|184131.5|184041.5|184132.5|184042.5|184132.5|184042.5|184131.5|184041.5|2
1739816920000|2025-02-17 18:28:40|184128.8|184038.8|184129.6|184039.6|184129.6|184039.6|184128.8|184038.8|2
1739816940000|2025-02-17 18:29:00|184132.4|184042.4|184134.5|184044.5|184134.5|184044.5|184132.4|184042.4|2
1739816960000|2025-02-17 18:29:20|184124.5|184034.5|184144|184054|184150.2|184060.2|184124.5|184034.5|4
1739816990000|2025-02-17 18:29:50|184151.8|184061.8|184144|184054|184154.3|184064.3|184142.7|184052.7|4
1739817030000|2025-02-17 18:30:30|184139.2|184049.2|184139.2|184049.2|184139.2|184049.2|184139.2|184049.2|1
1739817040000|2025-02-17 18:30:40|184143.9|184053.9|184147.4|184057.4|184153.4|184063.4|184143.9|184053.9|3
1739817060000|2025-02-17 18:31:00|184134.8|184044.8|184134.8|184044.8|184134.8|184044.8|184134.8|184044.8|1
1739817070000|2025-02-17 18:31:10|184140.4|184050.4|184137.1|184047.1|184143.7|184053.7|184133.9|184043.9|4
1739817090000|2025-02-17 18:31:30|184127.3|184037.3|184126.9|184036.9|184136.3|184046.3|184126.9|184036.9|3
1739817110000|2025-02-17 18:31:50|184136.5|184046.5|184129|184039|184136.5|184046.5|184129|184039|2
1739817140000|2025-02-17 18:32:20|184129.2|184039.2|184129.2|184039.2|184129.2|184039.2|184129.2|184039.2|1
1739817160000|2025-02-17 18:32:40|184151.5|184021.5|184141.5|184051.5|184151.5|184051.5|184141.5|184021.5|2
1739817170000|2025-02-17 18:32:50|184135.5|184045.5|184135.5|184045.5|184135.5|184045.5|184135.5|184045.5|1
1739817220000|2025-02-17 18:33:40|184132.8|184042.8|184135.5|184045.5|184135.5|184045.5|184132.8|184042.8|2
1739817250000|2025-02-17 18:34:10|184132.8|184042.8|184132.8|184042.8|184132.8|184042.8|184132.8|184042.8|1
1739817270000|2025-02-17 18:34:30|184135.5|184045.5|184139.4|184049.4|184148.7|184058.7|184133.8|184043.8|7
1739817320000|2025-02-17 18:35:20|184137.4|184047.4|184138.4|184048.4|184138.4|184048.4|184137.4|184047.4|2
1739817340000|2025-02-17 18:35:40|184131.2|184041.2|184127.3|184037.3|184131.2|184041.2|184117.8|184027.8|4
1739817390000|2025-02-17 18:36:30|184124.5|184034.5|184142.3|184012.3|184142.3|184034.5|184124.5|184012.3|2
1739817400000|2025-02-17 18:36:40|184143.3|184013.3|184128.1|184038.1|184143.3|184038.1|184128.1|184013.3|2
1739817450000|2025-02-17 18:37:30|184141.9|184011.9|184136.8|184046.8|184143.3|184053.3|184122|184011.9|6
1739817460000|2025-02-17 18:37:40|184140.1|184050.1|184135.7|184045.7|184140.1|184050.1|184135.7|184045.7|2
1739817500000|2025-02-17 18:38:20|184130.5|184040.5|184130.5|184040.5|184130.5|184040.5|184130.5|184040.5|1
1739817510000|2025-02-17 18:38:30|184129.5|184039.5|184135.4|184045.4|184135.4|184045.4|184129.5|184039.5|3
1739817520000|2025-02-17 18:38:40|184133.6|184043.6|184133.6|184043.6|184133.6|184043.6|184133.6|184043.6|1
1739817530000|2025-02-17 18:38:50|184128|184038|184128|184038|184128|184038|184128|184038|1
1739817580000|2025-02-17 18:39:40|184130.6|184040.6|184130.6|184040.6|184130.6|184040.6|184130.6|184040.6|1
1739817620000|2025-02-17 18:40:20|184126.6|184036.6|184126.6|184036.6|184126.6|184036.6|184126.6|184036.6|1
1739817640000|2025-02-17 18:40:40|184131.9|184041.9|184131.9|184041.9|184131.9|184041.9|184131.9|184041.9|1
1739817670000|2025-02-17 18:41:10|184131.7|184041.7|184131.7|184041.7|184131.7|184041.7|184131.7|184041.7|1
1739817690000|2025-02-17 18:41:30|184124.2|184034.2|184120.8|184030.8|184124.2|184034.2|184120.8|184030.8|2
1739817700000|2025-02-17 18:41:40|184121.9|184031.9|184135.5|184045.5|184135.5|184045.5|184121.9|184031.9|4
1739817730000|2025-02-17 18:42:10|184136.2|184046.2|184135.8|184045.8|184136.8|184046.8|184135.8|184045.8|3
1739817750000|2025-02-17 18:42:30|184133.5|184043.5|184126.1|184036.1|184133.5|184043.5|184126.1|184036.1|4
1739817760000|2025-02-17 18:42:40|184124|184034|184124|184034|184124|184034|184124|184034|1
1739817850000|2025-02-17 18:44:10|184122.3|184032.3|184122.3|184032.3|184122.3|184032.3|184122.3|184032.3|1
1739817940000|2025-02-17 18:45:40|184120.2|184030.2|184109.9|184019.9|184120.2|184030.2|184109.9|184019.9|2
1739817990000|2025-02-17 18:46:30|184107.6|184017.6|184109.6|184019.6|184109.6|184019.6|184107.6|184017.6|2
1739818040000|2025-02-17 18:47:20|184107.4|184017.4|184107.4|184017.4|184107.4|184017.4|184107.4|184017.4|1
1739818060000|2025-02-17 18:47:40|184112.2|184022.2|184110.4|184020.4|184112.2|184022.2|184110.4|184020.4|2
1739818080000|2025-02-17 18:48:00|184108.6|184018.6|184108.6|184018.6|184108.6|184018.6|184108.6|184018.6|1
1739818120000|2025-02-17 18:48:40|184106.4|184016.4|184106.4|184016.4|184106.4|184016.4|184106.4|184016.4|1
1739818150000|2025-02-17 18:49:10|184107.5|184017.5|184107.5|184017.5|184107.5|184017.5|184107.5|184017.5|1
1739818160000|2025-02-17 18:49:20|184108.5|184018.5|184111.2|184021.2|184111.2|184021.2|184108.5|184018.5|2
1739818170000|2025-02-17 18:49:30|184113.4|184023.4|184115.4|184025.4|184115.4|184025.4|184113.4|184023.4|2
1739818180000|2025-02-17 18:49:40|184116.7|184026.7|184115.6|184025.6|184116.7|184026.7|184115.6|184025.6|2
1739818200000|2025-02-17 18:50:00|184116|184026|184103.9|184013.9|184116|184026|184103.9|184013.9|3
1739818210000|2025-02-17 18:50:10|184104.4|184014.4|184104.4|184014.4|184104.4|184014.4|184104.4|184014.4|1
1739818250000|2025-02-17 18:50:50|184106.4|184016.4|184108.6|184018.6|184108.6|184018.6|184106.4|184016.4|2
1739818260000|2025-02-17 18:51:00|184109.8|184019.8|184109.8|184019.8|184109.8|184019.8|184109.8|184019.8|1
1739818290000|2025-02-17 18:51:30|184111|184021|184111.8|184021.8|184111.8|184021.8|184108.6|184018.6|3
1739818340000|2025-02-17 18:52:20|184112.8|184022.8|184112.8|184022.8|184112.8|184022.8|184112.8|184022.8|1
1739818350000|2025-02-17 18:52:30|184111.7|184021.7|184117.2|184027.2|184118.3|184028.3|184111.7|184021.7|4
1739818360000|2025-02-17 18:52:40|184115.3|184025.3|184115.3|184025.3|184115.3|184025.3|184115.3|184025.3|1
1739818370000|2025-02-17 18:52:50|184114.7|184024.7|184115.7|184025.7|184115.7|184025.7|184114.7|184024.7|2
1739818380000|2025-02-17 18:53:00|184113.1|184023.1|184113.1|184023.1|184113.1|184023.1|184113.1|184023.1|1
1739818410000|2025-02-17 18:53:30|184113|184023|184115.4|184025.4|184115.4|184025.4|184113|184023|2
1739818430000|2025-02-17 18:53:50|184114.1|184024.1|184112.1|184022.1|184114.1|184024.1|184112.1|184022.1|3
1739818450000|2025-02-17 18:54:10|184111|184021|184107.8|184017.8|184111|184021|184107.8|184017.8|2
1739818470000|2025-02-17 18:54:30|184104.9|184014.9|184104.9|184014.9|184104.9|184014.9|184104.9|184014.9|1
1739818480000|2025-02-17 18:54:40|184101.7|184011.7|184101.7|184011.7|184101.7|184011.7|184101.7|184011.7|1
1739818490000|2025-02-17 18:54:50|184103.8|184013.8|184102.6|184012.6|184103.8|184013.8|184101.6|184011.6|3
1739818500000|2025-02-17 18:55:00|184103.8|184013.8|184104.9|184014.9|184104.9|184014.9|184103.8|184013.8|2
1739818510000|2025-02-17 18:55:10|184103.9|184013.9|184106.4|184016.4|184106.4|184016.4|184103.9|184013.9|2
1739818520000|2025-02-17 18:55:20|184107.3|184017.3|184107.3|184017.3|184107.3|184017.3|184107.3|184017.3|1
1739818530000|2025-02-17 18:55:30|184108|184018|184111.7|184021.7|184111.7|184021.7|184108|184018|2
1739818540000|2025-02-17 18:55:40|184109.7|184019.7|184109.7|184019.7|184109.7|184019.7|184109.7|184019.7|1
1739818550000|2025-02-17 18:55:50|184112.1|184022.1|184110.9|184020.9|184112.1|184022.1|184110.9|184020.9|2
1739818560000|2025-02-17 18:56:00|184112.1|184022.1|184110.6|184020.6|184112.1|184022.1|184110.6|184020.6|2
1739818570000|2025-02-17 18:56:10|184112.7|184022.7|184112.7|184022.7|184112.7|184022.7|184112.7|184022.7|1
1739818590000|2025-02-17 18:56:30|184111.9|184021.9|184111.9|184021.9|184111.9|184021.9|184111.9|184021.9|1
1739818620000|2025-02-17 18:57:00|184111.8|184021.8|184111.8|184021.8|184111.8|184021.8|184111.8|184021.8|1
1739818630000|2025-02-17 18:57:10|184110.9|184020.9|184110.9|184020.9|184110.9|184020.9|184110.9|184020.9|1
1739818640000|2025-02-17 18:57:20|184111.8|184021.8|184111.8|184021.8|184111.8|184021.8|184111.8|184021.8|1
1739818650000|2025-02-17 18:57:30|184113.7|184023.7|184113.5|184023.5|184115.3|184025.3|184110.9|184020.9|5
1739818730000|2025-02-17 18:58:50|184111.8|184021.8|184111.8|184021.8|184111.8|184021.8|184111.8|184021.8|1
1739818740000|2025-02-17 18:59:00|184120.1|184030.1|184114.7|184024.7|184120.1|184030.1|184110.1|184020.1|5
1739818760000|2025-02-17 18:59:20|184114.6|184024.6|184114.6|184024.6|184114.6|184024.6|184114.6|184024.6|1
1739818780000|2025-02-17 18:59:40|184110.8|184020.8|184111.2|184021.2|184112.2|184022.2|184110.8|184020.8|3
1739818790000|2025-02-17 18:59:50|184111.3|184021.3|184111.3|184021.3|184111.3|184021.3|184111.3|184021.3|1
1739818810000|2025-02-17 19:00:10|184112.1|184022.1|184112.1|184022.1|184112.1|184022.1|184112.1|184022.1|1
1739818820000|2025-02-17 19:00:20|184113.1|184023.1|184122.1|184032.1|184122.1|184032.1|184113.1|184023.1|2
1739818830000|2025-02-17 19:00:30|184123|184033|184123|184033|184123|184033|184123|184033|1
1739818840000|2025-02-17 19:00:40|184121.9|184031.9|184121.9|184031.9|184121.9|184031.9|184121.9|184031.9|1
1739818850000|2025-02-17 19:00:50|184123|184033|184123|184033|184123|184033|184123|184033|1
1739818860000|2025-02-17 19:01:00|184120.5|184030.5|184120.5|184030.5|184120.5|184030.5|184120.5|184030.5|1
1739818880000|2025-02-17 19:01:20|184120.8|184030.8|184119.8|184029.8|184120.8|184030.8|184119.8|184029.8|2
1739818890000|2025-02-17 19:01:30|184120.9|184030.9|184120.9|184030.9|184120.9|184030.9|184120.9|184030.9|1
1739818930000|2025-02-17 19:02:10|184119.2|184029.2|184112.6|184022.6|184119.2|184029.2|184109.7|184019.7|4
1739818950000|2025-02-17 19:02:30|184116.4|184026.4|184116.4|184026.4|184116.4|184026.4|184116.4|184026.4|1
1739818990000|2025-02-17 19:03:10|184117.5|184027.5|184119|184029|184119|184029|184117.5|184027.5|2
1739819020000|2025-02-17 19:03:40|184118.4|184028.4|184118.4|184028.4|184118.4|184028.4|184118.4|184028.4|1
1739819030000|2025-02-17 19:03:50|184125.4|184035.4|184125.8|184035.8|184125.8|184035.8|184125.4|184035.4|2
1739819040000|2025-02-17 19:04:00|184122.3|184032.3|184122.3|184032.3|184122.3|184032.3|184122.3|184032.3|1
1739819070000|2025-02-17 19:04:30|184121.5|184031.5|184119.7|184029.7|184121.5|184031.5|184119.7|184029.7|2
1739819080000|2025-02-17 19:04:40|184114.1|184024.1|184115.2|184025.2|184115.2|184025.2|184114.1|184024.1|2
1739819110000|2025-02-17 19:05:10|184114.3|184024.3|184112|184022|184114.3|184024.3|184112|184022|2
1739819130000|2025-02-17 19:05:30|184115.4|184025.4|184115.8|184025.8|184115.8|184025.8|184115.4|184025.4|2
1739819140000|2025-02-17 19:05:40|184120.4|184030.4|184117.9|184027.9|184120.4|184030.4|184117.9|184027.9|2
1739819150000|2025-02-17 19:05:50|184110.8|184020.8|184110.8|184020.8|184110.8|184020.8|184110.8|184020.8|1
1739819190000|2025-02-17 19:06:30|184111.2|184021.2|184111.2|184021.2|184111.2|184021.2|184111.2|184021.2|1
1739819200000|2025-02-17 19:06:40|184113.2|184023.2|184113.2|184023.2|184113.2|184023.2|184113.2|184023.2|1
1739819210000|2025-02-17 19:06:50|184116.3|184026.3|184116.3|184026.3|184116.3|184026.3|184116.3|184026.3|1
1739819240000|2025-02-17 19:07:20|184111.1|184021.1|184113.1|184023.1|184113.1|184023.1|184105.8|184015.8|4
1739819260000|2025-02-17 19:07:40|184117.2|184027.2|184129.5|184039.5|184129.5|184039.5|184117.2|184027.2|2
1739819300000|2025-02-17 19:08:20|184126.9|184036.9|184123.5|184033.5|184126.9|184036.9|184119|184029|3
1739819310000|2025-02-17 19:08:30|184121.4|184031.4|184128.4|184038.4|184128.4|184038.4|184121.4|184031.4|2
1739819320000|2025-02-17 19:08:40|184132|184042|184132|184042|184132|184042|184132|184042|1
1739819330000|2025-02-17 19:08:50|184132.4|184042.4|184132.4|184042.4|184132.4|184042.4|184132.4|184042.4|1
1739819360000|2025-02-17 19:09:20|184134.8|184044.8|184133.7|184043.7|184139.9|184049.9|184133.7|184043.7|3
1739819400000|2025-02-17 19:10:00|184134|184044|184137.8|184047.8|184137.8|184047.8|184134|184044|3
1739819410000|2025-02-17 19:10:10|184141.2|184051.2|184141.2|184051.2|184141.2|184051.2|184141.2|184051.2|1
1739819440000|2025-02-17 19:10:40|184134.1|184044.1|184134.1|184044.1|184134.1|184044.1|184134.1|184044.1|1
1739819460000|2025-02-17 19:11:00|184129.7|184039.7|184125.2|184035.2|184129.7|184039.7|184125.2|184035.2|2
1739819480000|2025-02-17 19:11:20|184129|184039|184129|184039|184129|184039|184129|184039|1
1739819500000|2025-02-17 19:11:40|184132.7|184042.7|184132.7|184042.7|184132.7|184042.7|184132.7|184042.7|1
1739819530000|2025-02-17 19:12:10|184132.3|184042.3|184132.3|184042.3|184132.3|184042.3|184132.3|184042.3|1
1739819540000|2025-02-17 19:12:20|184133.8|184043.8|184133.8|184043.8|184133.8|184043.8|184133.8|184043.8|1
1739819550000|2025-02-17 19:12:30|184124.9|184034.9|184124.9|184034.9|184124.9|184034.9|184124.9|184034.9|1
1739819590000|2025-02-17 19:13:10|184123.9|184033.9|184123.9|184033.9|184123.9|184033.9|184123.9|184033.9|1
1739819600000|2025-02-17 19:13:20|184122.3|184032.3|184122.3|184032.3|184122.3|184032.3|184122.3|184032.3|1
1739819610000|2025-02-17 19:13:30|184127.1|184037.1|184127.1|184037.1|184127.1|184037.1|184127.1|184037.1|1
1739819660000|2025-02-17 19:14:20|184127.4|184037.4|184127.4|184037.4|184127.4|184037.4|184127.4|184037.4|1
1739819690000|2025-02-17 19:14:50|184131.1|184041.1|184134.7|184044.7|184134.7|184044.7|184131.1|184041.1|2
1739819720000|2025-02-17 19:15:20|184127.1|184037.1|184126.4|184036.4|184127.1|184037.1|184126.4|184036.4|2
1739819730000|2025-02-17 19:15:30|184128.9|184038.9|184126|184036|184128.9|184038.9|184125.8|184035.8|3
1739819770000|2025-02-17 19:16:10|184118.9|184028.9|184118.9|184028.9|184118.9|184028.9|184118.9|184028.9|1
1739819790000|2025-02-17 19:16:30|184132.1|184042.1|184117.1|184027.1|184132.1|184042.1|184117.1|184027.1|2
1739819800000|2025-02-17 19:16:40|184120.7|184030.7|184124.2|184034.2|184124.2|184034.2|184120.7|184030.7|2
1739819830000|2025-02-17 19:17:10|184131.3|184041.3|184131.3|184041.3|184131.3|184041.3|184131.3|184041.3|1
1739819860000|2025-02-17 19:17:40|184142.9|184012.9|184142.9|184012.9|184142.9|184012.9|184142.9|184012.9|1
1739819870000|2025-02-17 19:17:50|184144.8|184014.8|184146.6|184016.6|184146.6|184016.6|184144.8|184014.8|2
1739819880000|2025-02-17 19:18:00|184139.6|184049.6|184189.8|184099.8|184198.2|184108.2|184139.6|184049.6|6
1739819890000|2025-02-17 19:18:10|184189.4|184099.4|184189.4|184099.4|184189.4|184099.4|184189.4|184099.4|1
1739819930000|2025-02-17 19:18:50|184186|184096|184186|184096|184186|184096|184186|184096|1
1739819940000|2025-02-17 19:19:00|184183.3|184093.3|184183.3|184093.3|184183.3|184093.3|184183.3|184093.3|1
1739819950000|2025-02-17 19:19:10|184188|184098|184201.5|184111.5|184201.5|184111.5|184188|184098|3
1739819960000|2025-02-17 19:19:20|184213.6|184123.6|184207.5|184117.5|184213.6|184123.6|184207.5|184117.5|2
1739819980000|2025-02-17 19:19:40|184199.1|184109.1|184199.1|184109.1|184199.1|184109.1|184199.1|184109.1|1
1739820020000|2025-02-17 19:20:20|184192.4|184102.4|184192.1|184102.1|184195.1|184105.1|184192.1|184102.1|3
1739820030000|2025-02-17 19:20:30|184198.9|184108.9|184198.9|184108.9|184198.9|184108.9|184198.9|184108.9|1
1739820070000|2025-02-17 19:21:10|184196.7|184106.7|184218.4|184128.4|184222.1|184132.1|184196.7|184106.7|4
1739820080000|2025-02-17 19:21:20|184224.7|184134.7|184231.5|184141.5|184237.7|184147.7|184224.7|184134.7|3
1739820090000|2025-02-17 19:21:30|184222|184132|184222|184132|184222|184132|184222|184132|1
1739820100000|2025-02-17 19:21:40|184212.6|184122.6|184212.6|184122.6|184212.6|184122.6|184212.6|184122.6|1
1739820110000|2025-02-17 19:21:50|184207|184117|184214.1|184124.1|184214.1|184124.1|184207|184117|2
1739820150000|2025-02-17 19:22:30|184212.1|184122.1|184212.1|184122.1|184212.1|184122.1|184212.1|184122.1|1
1739820160000|2025-02-17 19:22:40|184214.1|184124.1|184214.1|184124.1|184214.1|184124.1|184214.1|184124.1|1
1739820170000|2025-02-17 19:22:50|184220.7|184130.7|184220.7|184130.7|184220.7|184130.7|184220.7|184130.7|1
1739820180000|2025-02-17 19:23:00|184234.2|184144.2|184221.5|184131.5|184234.2|184144.2|184221.5|184131.5|3
1739820220000|2025-02-17 19:23:40|184222.2|184132.2|184208.6|184118.6|184222.2|184132.2|184208.6|184118.6|3
1739820270000|2025-02-17 19:24:30|184206.5|184116.5|184209.1|184119.1|184209.1|184119.1|184206.5|184116.5|2
1739820280000|2025-02-17 19:24:40|184227.4|184137.4|184209.1|184119.1|184227.4|184137.4|184206.5|184116.5|4
1739820320000|2025-02-17 19:25:20|184206.5|184116.5|184206.5|184116.5|184206.5|184116.5|184206.5|184116.5|1
1739820340000|2025-02-17 19:25:40|184210|184120|184210|184120|184210|184120|184210|184120|1
1739820390000|2025-02-17 19:26:30|184206.5|184116.5|184205.3|184115.3|184206.5|184116.5|184205.3|184115.3|2
1739820400000|2025-02-17 19:26:40|184204.2|184114.2|184202.3|184112.3|184204.2|184114.2|184202.3|184112.3|3
1739820420000|2025-02-17 19:27:00|184203.4|184113.4|184203.4|184113.4|184203.4|184113.4|184203.4|184113.4|1
1739820500000|2025-02-17 19:28:20|184203.9|184113.9|184202.7|184112.7|184203.9|184113.9|184202.7|184112.7|2
1739820560000|2025-02-17 19:29:20|184205|184115|184197|184107|184205|184115|184196.5|184106.5|7
1739820570000|2025-02-17 19:29:30|184195.7|184105.7|184195.7|184105.7|184195.7|184105.7|184195.7|184105.7|1
1739820580000|2025-02-17 19:29:40|184196.4|184106.4|184196.4|184106.4|184196.4|184106.4|184196.4|184106.4|1
1739820590000|2025-02-17 19:29:50|184197.4|184107.4|184197.3|184107.3|184197.4|184107.4|184197.3|184107.3|2
1739820610000|2025-02-17 19:30:10|184198.3|184108.3|184198.3|184108.3|184198.3|184108.3|184198.3|184108.3|1
1739820630000|2025-02-17 19:30:30|184200.4|184110.4|184200.4|184110.4|184200.4|184110.4|184200.4|184110.4|1
1739820650000|2025-02-17 19:30:50|184204.1|184114.1|184203.4|184113.4|184204.1|184114.1|184200.5|184110.5|3
1739820690000|2025-02-17 19:31:30|184198.6|184108.6|184198.6|184108.6|184198.6|184108.6|184198.6|184108.6|1
1739820700000|2025-02-17 19:31:40|184203.5|184113.5|184203.5|184113.5|184203.5|184113.5|184203.5|184113.5|1
1739820740000|2025-02-17 19:32:20|184198.6|184108.6|184206.9|184116.9|184206.9|184116.9|184198.6|184108.6|2
1739820750000|2025-02-17 19:32:30|184204|184114|184204|184114|184204|184114|184204|184114|1
1739820800000|2025-02-17 19:33:20|184196|184106|184196|184106|184196|184106|184196|184106|1
1739820810000|2025-02-17 19:33:30|184201.6|184111.6|184201.6|184111.6|184201.6|184111.6|184201.6|184111.6|1
1739820820000|2025-02-17 19:33:40|184204.6|184114.6|184204.6|184114.6|184204.6|184114.6|184204.6|184114.6|1
1739820840000|2025-02-17 19:34:00|184207.9|184117.9|184207.9|184117.9|184207.9|184117.9|184207.9|184117.9|1
1739820890000|2025-02-17 19:34:50|184203.1|184113.1|184206.5|184116.5|184206.5|184116.5|184203.1|184113.1|2
1739820910000|2025-02-17 19:35:10|184207.5|184117.5|184207.5|184117.5|184207.5|184117.5|184207.5|184117.5|1
1739820930000|2025-02-17 19:35:30|184210.3|184120.3|184210.3|184120.3|184210.3|184120.3|184210.3|184120.3|1
1739820970000|2025-02-17 19:36:10|184202.5|184112.5|184202.5|184112.5|184202.5|184112.5|184202.5|184112.5|1
1739820980000|2025-02-17 19:36:20|184206.9|184116.9|184206.9|184116.9|184206.9|184116.9|184206.9|184116.9|1
1739820990000|2025-02-17 19:36:30|184202.5|184112.5|184202.5|184112.5|184202.5|184112.5|184202.5|184112.5|1
1739821000000|2025-02-17 19:36:40|184201.1|184111.1|184201.1|184111.1|184201.1|184111.1|184201.1|184111.1|1
1739821020000|2025-02-17 19:37:00|184201|184111|184201|184111|184201|184111|184201|184111|1
1739821070000|2025-02-17 19:37:50|184200.7|184110.7|184200.7|184110.7|184200.7|184110.7|184200.7|184110.7|1
1739821080000|2025-02-17 19:38:00|184200.9|184110.9|184201.3|184111.3|184201.3|184111.3|184199.4|184109.4|3
1739821180000|2025-02-17 19:39:40|184215.6|184125.6|184224.6|184134.6|184224.6|184134.6|184215.6|184125.6|2
1739821190000|2025-02-17 19:39:50|184224.3|184134.3|184221.7|184131.7|184224.3|184134.3|184221.7|184131.7|2
1739821270000|2025-02-17 19:41:10|184222|184132|184222|184132|184222|184132|184222|184132|1
1739821300000|2025-02-17 19:41:40|184222.4|184132.4|184222.1|184132.1|184222.4|184132.4|184222.1|184132.1|2
1739821340000|2025-02-17 19:42:20|184221.9|184131.9|184221.9|184131.9|184221.9|184131.9|184221.9|184131.9|1
1739821360000|2025-02-17 19:42:40|184217.4|184127.4|184217.4|184127.4|184217.4|184127.4|184217.4|184127.4|1
1739821370000|2025-02-17 19:42:50|184220|184130|184224.4|184134.4|184224.4|184134.4|184220|184130|3
1739821410000|2025-02-17 19:43:30|184223.3|184133.3|184198.8|184108.8|184224.7|184134.7|184186.3|184096.3|10
1739821420000|2025-02-17 19:43:40|184202.3|184112.3|184207.3|184117.3|184207.3|184117.3|184202.3|184112.3|2
1739821430000|2025-02-17 19:43:50|184207.7|184117.7|184207.7|184117.7|184207.7|184117.7|184207.7|184117.7|1
1739821440000|2025-02-17 19:44:00|184208.3|184118.3|184208.3|184118.3|184208.3|184118.3|184208.3|184118.3|1
1739821630000|2025-02-17 19:47:10|184210.8|184120.8|184210.8|184120.8|184210.8|184120.8|184210.8|184120.8|1
1739821690000|2025-02-17 19:48:10|184209.4|184119.4|184209.4|184119.4|184209.4|184119.4|184209.4|184119.4|1
1739821830000|2025-02-17 19:50:30|184209.6|184119.6|184209.6|184119.6|184209.6|184119.6|184209.6|184119.6|1
1739821920000|2025-02-17 19:52:00|184210.8|184120.8|184210.8|184120.8|184210.8|184120.8|184210.8|184120.8|1
1739822100000|2025-02-17 19:55:00|184212.4|184122.4|184212.4|184122.4|184212.4|184122.4|184212.4|184122.4|1
1739822110000|2025-02-17 19:55:10|184209.7|184119.7|184209.7|184119.7|184209.7|184119.7|184209.7|184119.7|1
1739822130000|2025-02-17 19:55:30|184215.2|184125.2|184265.7|184175.7|184265.7|184175.7|184215.2|184125.2|9
1739822140000|2025-02-17 19:55:40|184267.7|184177.7|184267.7|184177.7|184267.7|184177.7|184267.7|184177.7|1
1739822150000|2025-02-17 19:55:50|184269.9|184179.9|184290.6|184200.6|184290.6|184200.6|184269.9|184179.9|3
1739822180000|2025-02-17 19:56:20|184287|184197|184256.4|184166.4|184287.1|184197.1|184248.2|184158.2|6
1739822190000|2025-02-17 19:56:30|184259.1|184169.1|184264|184174|184264|184174|184259.1|184169.1|3
1739822220000|2025-02-17 19:57:00|184268.9|184178.9|184268.9|184178.9|184268.9|184178.9|184268.9|184178.9|1
1739822240000|2025-02-17 19:57:20|184280.2|184150.2|184265.8|184135.8|184280.2|184150.2|184265.8|184135.8|4
1739822310000|2025-02-17 19:58:30|184267.2|184137.2|184255.3|184125.3|184267.2|184137.2|184255.3|184125.3|5
1739822340000|2025-02-17 19:59:00|184255.8|184125.8|184272.1|184142.1|184273.4|184143.4|184253.1|184123.1|16
1739822350000|2025-02-17 19:59:10|184273.3|184143.3|184271.3|184141.3|184275|184145|184270.3|184140.3|8
1739822360000|2025-02-17 19:59:20|184270.7|184140.7|184270.7|184140.7|184270.7|184140.7|184270.7|184140.7|1
1739822370000|2025-02-17 19:59:30|184268.3|184138.3|184268.3|184138.3|184268.3|184138.3|184268.3|184138.3|1
1739822380000|2025-02-17 19:59:40|184271|184141|184271.5|184141.5|184274.3|184144.3|184271|184141|3
1739822390000|2025-02-17 19:59:50|184269.5|184139.5|184267.5|184137.5|184269.5|184139.5|184267.5|184137.5|2
1739822400000|2025-02-17 20:00:00|184268.1|184138.1|184272.1|184142.1|184272.1|184142.1|184268.1|184138.1|2
1739822410000|2025-02-17 20:00:10|184272.9|184142.9|184272.9|184142.9|184272.9|184142.9|184272.9|184142.9|1
1739822450000|2025-02-17 20:00:50|184273|184143|184273|184143|184273|184143|184273|184143|1
1739822460000|2025-02-17 20:01:00|184272.9|184142.9|184272.9|184142.9|184272.9|184142.9|184272.9|184142.9|1
1739822480000|2025-02-17 20:01:20|184277|184147|184274|184144|184277|184147|184274|184144|2
1739822580000|2025-02-17 20:03:00|184275.4|184145.4|184275.4|184145.4|184275.4|184145.4|184275.4|184145.4|1
1739822590000|2025-02-17 20:03:10|184272.6|184142.6|184274.3|184144.3|184274.3|184144.3|184272.6|184142.6|2
1739822610000|2025-02-17 20:03:30|184255.2|184125.2|184252.9|184122.9|184256.2|184126.2|184252.3|184122.3|7
1739822740000|2025-02-17 20:05:40|184252.7|184122.7|184278.1|184148.1|184291.7|184161.7|184252.7|184122.7|14
1739822750000|2025-02-17 20:05:50|184277.1|184147.1|184275.2|184145.2|184277.1|184147.1|184275.2|184145.2|2
1739822780000|2025-02-17 20:06:20|184274.8|184144.8|184248.5|184118.5|184274.8|184144.8|184248.5|184118.5|5
1739822790000|2025-02-17 20:06:30|184249.5|184119.5|184249.5|184119.5|184249.5|184119.5|184249.5|184119.5|1
1739822800000|2025-02-17 20:06:40|184252.5|184122.5|184254.2|184124.2|184254.2|184124.2|184246|184116|5
1739822810000|2025-02-17 20:06:50|184254.3|184124.3|184254.3|184124.3|184254.3|184124.3|184254.3|184124.3|1
1739822840000|2025-02-17 20:07:20|184254.2|184124.2|184254.2|184124.2|184254.2|184124.2|184254.2|184124.2|1
1739822850000|2025-02-17 20:07:30|184254.3|184124.3|184254.3|184124.3|184254.3|184124.3|184254.3|184124.3|1
1739822880000|2025-02-17 20:08:00|184254.2|184124.2|184254.2|184124.2|184254.2|184124.2|184254.2|184124.2|1
1739822890000|2025-02-17 20:08:10|184254.3|184124.3|184254.3|184124.3|184254.3|184124.3|184254.3|184124.3|1
1739822910000|2025-02-17 20:08:30|184254.2|184124.2|184254.2|184124.2|184254.2|184124.2|184254.2|184124.2|1
1739822930000|2025-02-17 20:08:50|184254.4|184124.4|184254.4|184124.4|184254.4|184124.4|184254.4|184124.4|1
1739822960000|2025-02-17 20:09:20|184254.3|184124.3|184254.3|184124.3|184254.3|184124.3|184254.3|184124.3|1
1739822980000|2025-02-17 20:09:40|184254.4|184124.4|184255.5|184125.5|184255.5|184125.5|184253.6|184123.6|3
1739823010000|2025-02-17 20:10:10|184255.6|184125.6|184255.6|184125.6|184255.6|184125.6|184255.6|184125.6|1
1739823040000|2025-02-17 20:10:40|184254.3|184124.3|184253|184123|184254.9|184124.9|184253|184123|3
1739823060000|2025-02-17 20:11:00|184253.1|184123.1|184253.1|184123.1|184253.1|184123.1|184253.1|184123.1|1
1739823090000|2025-02-17 20:11:30|184253|184123|184254.2|184124.2|184254.3|184124.3|184253|184123|3
1739823100000|2025-02-17 20:11:40|184254.5|184124.5|184254.5|184124.5|184254.5|184124.5|184254.5|184124.5|1
1739823130000|2025-02-17 20:12:10|184254.3|184124.3|184254.3|184124.3|184254.3|184124.3|184254.3|184124.3|1
1739823160000|2025-02-17 20:12:40|184254.6|184124.6|184254.6|184124.6|184254.6|184124.6|184254.6|184124.6|1
1739823180000|2025-02-17 20:13:00|184254.7|184124.7|184254.7|184124.7|184254.7|184124.7|184254.7|184124.7|1
1739823200000|2025-02-17 20:13:20|184254.4|184124.4|184254.4|184124.4|184254.4|184124.4|184254.4|184124.4|1
1739823240000|2025-02-17 20:14:00|184254.5|184124.5|184254.5|184124.5|184254.5|184124.5|184254.5|184124.5|1
1739823250000|2025-02-17 20:14:10|184254.4|184124.4|184254.4|184124.4|184254.4|184124.4|184254.4|184124.4|1
1739823400000|2025-02-17 20:16:40|184254.7|184124.7|184254.7|184124.7|184254.7|184124.7|184254.7|184124.7|1
1739823580000|2025-02-17 20:19:40|184254.9|184124.9|184254.9|184124.9|184254.9|184124.9|184254.9|184124.9|1
1739823720000|2025-02-17 20:22:00|184252.5|184122.5|184245.2|184115.2|184252.5|184122.5|184245.2|184115.2|3
1739823780000|2025-02-17 20:23:00|184245.3|184115.3|184245.3|184115.3|184245.3|184115.3|184245.3|184115.3|1
1739823790000|2025-02-17 20:23:10|184245.2|184115.2|184245.2|184115.2|184245.2|184115.2|184245.2|184115.2|1
1739823810000|2025-02-17 20:23:30|184246.6|184116.6|184242.3|184112.3|184289.3|184124.8|184242.3|184084.5|8
1739823820000|2025-02-17 20:23:40|184254.8|184124.8|184266|184136|184271.9|184141.9|184254.8|184124.8|11
1739823830000|2025-02-17 20:23:50|184258.4|184128.4|184256.6|184126.6|184260.4|184130.4|184256.6|184126.6|4
1739823850000|2025-02-17 20:24:10|184254.7|184124.7|184250.5|184120.5|184254.7|184124.7|184250.5|184120.5|2
1739823860000|2025-02-17 20:24:20|184252.6|184122.6|184252.6|184122.6|184252.6|184122.6|184252.6|184122.6|1
1739824080000|2025-02-17 20:28:00|184252.7|184122.7|184252.7|184122.7|184252.7|184122.7|184252.7|184122.7|1
1739824100000|2025-02-17 20:28:20|184253|184123|184253|184123|184253|184123|184253|184123|1
1739824130000|2025-02-17 20:28:50|184253.8|184123.8|184253.8|184123.8|184253.8|184123.8|184253.8|184123.8|1
1739824150000|2025-02-17 20:29:10|184252.9|184122.9|184252.9|184122.9|184252.9|184122.9|184252.9|184122.9|1
1739824190000|2025-02-17 20:29:50|184252.5|184122.5|184252.6|184122.6|184252.6|184122.6|184252.5|184122.5|2
1739824200000|2025-02-17 20:30:00|184252.4|184122.4|184232.3|184102.3|184252.4|184122.4|184232.3|184102.3|6
1739824210000|2025-02-17 20:30:10|184232.4|184102.4|184232.4|184102.4|184232.4|184102.4|184232.4|184102.4|1
1739824260000|2025-02-17 20:31:00|184232.3|184102.3|184232.3|184102.3|184232.3|184102.3|184232.3|184102.3|1
1739824280000|2025-02-17 20:31:20|184232.4|184102.4|184232.4|184102.4|184232.4|184102.4|184232.4|184102.4|1
1739824310000|2025-02-17 20:31:50|184232.3|184102.3|184232.3|184102.3|184232.3|184102.3|184232.3|184102.3|1
1739824330000|2025-02-17 20:32:10|184232.4|184102.4|184232.4|184102.4|184232.4|184102.4|184232.4|184102.4|1
1739824350000|2025-02-17 20:32:30|184231|184101|184231|184101|184231|184101|184231|184101|1
1739824380000|2025-02-17 20:33:00|184230|184100|184230|184100|184230|184100|184230|184100|1
1739824400000|2025-02-17 20:33:20|184230.7|184100.7|184230.7|184100.7|184230.7|184100.7|184230.7|184100.7|1
1739824440000|2025-02-17 20:34:00|184230.6|184100.6|184230.6|184100.6|184230.6|184100.6|184230.6|184100.6|1
1739824450000|2025-02-17 20:34:10|184230.7|184100.7|184230.7|184100.7|184230.7|184100.7|184230.7|184100.7|1
1739824470000|2025-02-17 20:34:30|184230.6|184100.6|184230.6|184100.6|184230.6|184100.6|184230.6|184100.6|1
1739824480000|2025-02-17 20:34:40|184238.1|184108.1|184231.1|184101.1|184238.1|184108.1|184231.1|184101.1|2
1739824560000|2025-02-17 20:36:00|184228.9|184098.9|184228.9|184098.9|184228.9|184098.9|184228.9|184098.9|1
1739824610000|2025-02-17 20:36:50|184226.3|184096.3|184203.7|184073.7|184226.3|184096.3|184203.7|184073.7|5
1739824630000|2025-02-17 20:37:10|184203.8|184073.8|184203.8|184073.8|184203.8|184073.8|184203.8|184073.8|1
1739824640000|2025-02-17 20:37:20|184203.1|184073.1|184204.5|184074.5|184204.5|184074.5|184203.1|184073.1|3
1739824770000|2025-02-17 20:39:30|184204.4|184074.4|184204.4|184074.4|184204.4|184074.4|184204.4|184074.4|1
1739824780000|2025-02-17 20:39:40|184204.5|184074.5|184204.5|184074.5|184204.5|184074.5|184204.5|184074.5|1
1739824800000|2025-02-17 20:40:00|184201.2|184071.2|184205.3|184075.3|184205.3|184075.3|184201.2|184071.2|3
1739824820000|2025-02-17 20:40:20|184205.2|184075.2|184205.2|184075.2|184205.2|184075.2|184205.2|184075.2|1
1739824860000|2025-02-17 20:41:00|184205.3|184075.3|184205.3|184075.3|184205.3|184075.3|184205.3|184075.3|1
1739824890000|2025-02-17 20:41:30|184205.2|184075.2|184205.2|184075.2|184205.2|184075.2|184205.2|184075.2|1
1739824910000|2025-02-17 20:41:50|184205.3|184075.3|184203.4|184073.4|184205.3|184075.3|184203.4|184073.4|2
1739824920000|2025-02-17 20:42:00|184203.3|184073.3|184203.3|184073.3|184203.3|184073.3|184203.3|184073.3|1
1739824940000|2025-02-17 20:42:20|184203.4|184073.4|184203.4|184073.4|184203.4|184073.4|184203.4|184073.4|1
1739824950000|2025-02-17 20:42:30|184203.3|184073.3|184203.3|184073.3|184203.3|184073.3|184203.3|184073.3|1
1739825040000|2025-02-17 20:44:00|184203.4|184073.4|184203.4|184073.4|184203.4|184073.4|184203.4|184073.4|1
1739825070000|2025-02-17 20:44:30|184203.3|184073.3|184203.3|184073.3|184203.3|184073.3|184203.3|184073.3|1
1739825130000|2025-02-17 20:45:30|184203.4|184073.4|184203.4|184073.4|184203.4|184073.4|184203.4|184073.4|1
1739825160000|2025-02-17 20:46:00|184203.3|184073.3|184203.3|184073.3|184203.3|184073.3|184203.3|184073.3|1
1739825180000|2025-02-17 20:46:20|184199.7|184069.7|184186.5|184056.5|184199.7|184069.7|184186.5|184056.5|2
1739825190000|2025-02-17 20:46:30|184185.4|184055.4|184185.1|184055.1|184185.4|184055.4|184183|184053|3
1739825240000|2025-02-17 20:47:20|184185.2|184055.2|184185.2|184055.2|184185.2|184055.2|184185.2|184055.2|1
1739825250000|2025-02-17 20:47:30|184183|184053|184183|184053|184183|184053|184183|184053|1
1739825360000|2025-02-17 20:49:20|184181.1|184051.1|184118.4|183988.4|184181.1|184051.1|184118.4|183988.4|5
1739825370000|2025-02-17 20:49:30|184118.8|183988.8|184118.5|183988.5|184122.1|183992.1|184118.5|183988.5|4
1739825380000|2025-02-17 20:49:40|184121.1|183991.1|184127.9|183997.9|184127.9|183997.9|184121.1|183991.1|3
1739825390000|2025-02-17 20:49:50|184128|183998|184128|183998|184128|183998|184128|183998|1
1739825400000|2025-02-17 20:50:00|184107.9|184017.9|184105.6|184015.6|184107.9|184017.9|184105.6|184015.6|2
1739825410000|2025-02-17 20:50:10|184112.5|184022.5|184110.2|184020.2|184112.5|184022.5|184110.2|184020.2|4
1739825420000|2025-02-17 20:50:20|184112.7|184022.7|184118.6|184028.6|184120.8|184030.8|184112.7|184022.7|3
1739825430000|2025-02-17 20:50:30|184115|184025|184113|184023|184115|184025|184113|184023|2
1739825440000|2025-02-17 20:50:40|184115.1|184025.1|184182.1|184052.1|184182.1|184052.1|184115.1|184025.1|8
1739825450000|2025-02-17 20:50:50|184180.7|184050.7|184180.7|184050.7|184180.7|184050.7|184180.7|184050.7|1
1739825500000|2025-02-17 20:51:40|184178.3|184048.3|184172.9|184042.9|184178.3|184048.3|184172.9|184042.9|3
1739825590000|2025-02-17 20:53:10|184172.3|184042.3|184172.3|184042.3|184172.3|184042.3|184172.3|184042.3|1
1739825620000|2025-02-17 20:53:40|184171.5|184041.5|184171.5|184041.5|184171.5|184041.5|184171.5|184041.5|1
1739825680000|2025-02-17 20:54:40|184174|184044|184174|184044|184174|184044|184174|184044|1
1739825690000|2025-02-17 20:54:50|184175.2|184045.2|184170|184040|184175.2|184045.2|184169.3|184039.3|5
1739825700000|2025-02-17 20:55:00|184167.7|184037.7|184165.1|184035.1|184167.7|184037.7|184158.1|184028.1|8
1739825710000|2025-02-17 20:55:10|184166.7|184036.7|184161.6|184031.6|184166.7|184036.7|184161.1|184031.1|4
1739825720000|2025-02-17 20:55:20|184163.1|184033.1|184167.3|184037.3|184167.5|184037.5|184163.1|184033.1|6
1739825730000|2025-02-17 20:55:30|184166.1|184036.1|184166.1|184036.1|184166.1|184036.1|184166.1|184036.1|1
1739825740000|2025-02-17 20:55:40|184169.5|184039.5|184168.3|184038.3|184169.9|184039.9|184167|184037|6
1739825750000|2025-02-17 20:55:50|184166.8|184036.8|184166.6|184036.6|184166.8|184036.8|184163.3|184033.3|6
1739825770000|2025-02-17 20:56:10|184164.5|184034.5|184164.5|184034.5|184164.5|184034.5|184164.5|184034.5|1
1739825780000|2025-02-17 20:56:20|184166.3|184036.3|184166.3|184036.3|184166.3|184036.3|184166.3|184036.3|1
1739825790000|2025-02-17 20:56:30|184161.7|184031.7|184163.2|184033.2|184163.2|184033.2|184161.7|184031.7|2
1739825820000|2025-02-17 20:57:00|184163.6|184033.6|184166.6|184036.6|184166.6|184036.6|184163.6|184033.6|2
1739825830000|2025-02-17 20:57:10|184162.2|184032.2|184159.4|184029.4|184162.2|184032.2|184156.8|184026.8|7
1739825840000|2025-02-17 20:57:20|184157.5|184027.5|184159.4|184029.4|184159.4|184029.4|184157.5|184027.5|2
1739825850000|2025-02-17 20:57:30|184167.9|184037.9|184106.6|183976.6|184167.9|184037.9|184094.8|183964.8|14
1739825900000|2025-02-17 20:58:20|184107|183977|184093.5|183963.5|184118.3|183988.3|184093.5|183963.5|7
1739825910000|2025-02-17 20:58:30|184090.7|183960.7|184093.8|183963.8|184093.8|183963.8|184082.8|183952.8|8
1739825980000|2025-02-17 20:59:40|184112.2|183982.2|184116.5|183986.5|184116.5|183986.5|184103.7|183973.7|4
1739826000000|2025-02-17 21:00:00|184112.1|183982.1|184105.9|183975.9|184112.1|183982.1|184105.9|183975.9|8
1739826010000|2025-02-17 21:00:10|184113.6|183983.6|184113.7|183983.7|184115.6|183985.6|184113.6|183983.6|4
1739826030000|2025-02-17 21:00:30|184110.9|183980.9|184115.3|183985.3|184115.3|183985.3|184110.9|183980.9|2
1739826050000|2025-02-17 21:00:50|184114.5|183984.5|184114.5|183984.5|184114.5|183984.5|184114.5|183984.5|1
1739826060000|2025-02-17 21:01:00|184114.4|183984.4|184114.4|183984.4|184114.4|183984.4|184114.4|183984.4|1
1739826070000|2025-02-17 21:01:10|184113.6|183983.6|184105.1|183975.1|184113.6|183983.6|184105.1|183975.1|5
1739826080000|2025-02-17 21:01:20|184107.3|183977.3|184107.3|183977.3|184107.3|183977.3|184107.3|183977.3|1
1739826090000|2025-02-17 21:01:30|184104.9|183974.9|184104.9|183974.9|184104.9|183974.9|184104.9|183974.9|1
1739826100000|2025-02-17 21:01:40|184107.8|183977.8|184108.3|183978.3|184108.3|183978.3|184107.8|183977.8|2
1739826110000|2025-02-17 21:01:50|184106.3|183976.3|184106.3|183976.3|184106.3|183976.3|184106.3|183976.3|1
1739826120000|2025-02-17 21:02:00|184105.4|183975.4|184105.4|183975.4|184105.4|183975.4|184105.4|183975.4|1
1739826140000|2025-02-17 21:02:20|184104|183974|184123.1|183993.1|184123.7|183993.7|184104|183974|4
1739826150000|2025-02-17 21:02:30|184124.2|183994.2|184124.2|183994.2|184124.2|183994.2|184124.2|183994.2|1
1739826200000|2025-02-17 21:03:20|184125.2|183995.2|184122.2|183992.2|184125.2|183995.2|184122.2|183992.2|2
1739826240000|2025-02-17 21:04:00|184122|183992|184122.3|183992.3|184122.3|183992.3|184122|183992|2
1739826270000|2025-02-17 21:04:30|184119.8|183989.8|184110.3|183980.3|184119.8|183989.8|184107.1|183977.1|4
1739826310000|2025-02-17 21:05:10|184110.1|183980.1|184110.1|183980.1|184110.5|183980.5|184110.1|183980.1|3
1739826330000|2025-02-17 21:05:30|184107.7|183977.7|184105.2|183975.2|184107.7|183977.7|184105.2|183975.2|2
1739826410000|2025-02-17 21:06:50|184107|183977|184107|183977|184107|183977|184107|183977|1
1739826460000|2025-02-17 21:07:40|184106.9|183976.9|184107|183977|184107|183977|184106.9|183976.9|2
1739826470000|2025-02-17 21:07:50|184107.1|183977.1|184107.1|183977.1|184107.1|183977.1|184107.1|183977.1|1
1739826480000|2025-02-17 21:08:00|184111.4|183981.4|184128.9|183998.9|184128.9|183998.9|184111.4|183981.4|6
1739826510000|2025-02-17 21:08:30|184128.5|183998.5|184128.5|183998.5|184128.5|183998.5|184128.5|183998.5|1
1739826580000|2025-02-17 21:09:40|184126.6|183996.6|184126.6|183996.6|184126.6|183996.6|184126.6|183996.6|1
1739826600000|2025-02-17 21:10:00|184106.6|184016.6|184106.6|184016.6|184106.6|184016.6|184106.6|184016.6|1
1739826700000|2025-02-17 21:11:40|184109.3|184019.3|184109.3|184019.3|184109.3|184019.3|184109.3|184019.3|1
1739826750000|2025-02-17 21:12:30|184105.6|184015.6|184105.6|184015.6|184105.6|184015.6|184105.6|184015.6|1
1739826770000|2025-02-17 21:12:50|184108.7|184018.7|184108.7|184018.7|184108.7|184018.7|184108.7|184018.7|1
1739826810000|2025-02-17 21:13:30|184105.7|184015.7|184105.7|184015.7|184105.7|184015.7|184105.7|184015.7|1
1739826830000|2025-02-17 21:13:50|184125.7|183995.7|184125.7|183995.7|184125.7|183995.7|184125.7|183995.7|1
1739826840000|2025-02-17 21:14:00|184105.7|184015.7|184105.7|184015.7|184105.7|184015.7|184105.7|184015.7|1
1739826900000|2025-02-17 21:15:00|184108.4|184018.4|184128.7|183998.7|184128.7|184018.4|184108.4|183998.7|2
1739826910000|2025-02-17 21:15:10|184126.9|183996.9|184128.5|183998.5|184128.5|183998.5|184126.9|183996.9|2
1739827040000|2025-02-17 21:17:20|184133.1|184003.1|184129.7|183999.7|184133.1|184003.1|184129.7|183999.7|2
1739827070000|2025-02-17 21:17:50|184121.9|183991.9|184105.1|183975.1|184121.9|183991.9|184105.1|183975.1|2
1739827120000|2025-02-17 21:18:40|184150.5|183930.8|184107.6|183977.6|184150.5|183977.6|184107.6|183930.8|2
1739827150000|2025-02-17 21:19:10|184112.3|183982.3|184109.6|183979.6|184112.3|183982.3|184107.6|183977.6|3
1739827170000|2025-02-17 21:19:30|184111.3|183981.3|184111.3|183981.3|184111.3|183981.3|184111.3|183981.3|1
1739827200000|2025-02-17 21:20:00|184111.4|183981.4|184109.2|183979.2|184111.4|183981.4|184109.2|183979.2|2
1739827220000|2025-02-17 21:20:20|184109|183979|184109|183979|184109|183979|184109|183979|1
1739827230000|2025-02-17 21:20:30|184106.6|183976.6|184106.6|183976.6|184106.6|183976.6|184106.6|183976.6|1
1739827270000|2025-02-17 21:21:10|184108.1|183978.1|184108.1|183978.1|184108.1|183978.1|184108.1|183978.1|1
1739827290000|2025-02-17 21:21:30|184105|183975|184105|183975|184105|183975|184105|183975|1
1739827310000|2025-02-17 21:21:50|184106.9|183976.9|184106.9|183976.9|184106.9|183976.9|184106.9|183976.9|1
1739827320000|2025-02-17 21:22:00|184107|183977|184107|183977|184107|183977|184107|183977|1
1739827340000|2025-02-17 21:22:20|184109.4|183979.4|184109.4|183979.4|184109.4|183979.4|184109.4|183979.4|1
1739827360000|2025-02-17 21:22:40|184107.3|183977.3|184107.3|183977.3|184107.3|183977.3|184107.3|183977.3|1
1739827370000|2025-02-17 21:22:50|184109.3|183979.3|184109.3|183979.3|184109.3|183979.3|184109.3|183979.3|1
1739827400000|2025-02-17 21:23:20|184108.9|183978.9|184107|183977|184108.9|183978.9|184107|183977|2
1739827410000|2025-02-17 21:23:30|184108.2|183978.2|184108.2|183978.2|184108.2|183978.2|184108.2|183978.2|1
1739827440000|2025-02-17 21:24:00|184108.9|183978.9|184108.9|183978.9|184108.9|183978.9|184108.9|183978.9|1
1739827450000|2025-02-17 21:24:10|184105.4|183975.4|184105.4|183975.4|184105.4|183975.4|184105.4|183975.4|1
1739827490000|2025-02-17 21:24:50|184108.9|183978.9|184108.9|183978.9|184108.9|183978.9|184108.9|183978.9|1
1739827500000|2025-02-17 21:25:00|184109.2|183979.2|184109.2|183979.2|184109.2|183979.2|184109.2|183979.2|1
1739827510000|2025-02-17 21:25:10|184107.2|183977.2|184107.2|183977.2|184107.2|183977.2|184107.2|183977.2|1
1739827560000|2025-02-17 21:26:00|184107.3|183977.3|184107.3|183977.3|184107.3|183977.3|184107.3|183977.3|1
1739827620000|2025-02-17 21:27:00|184110.6|183980.6|184106.7|183976.7|184110.6|183980.6|184106.7|183976.7|2
1739827670000|2025-02-17 21:27:50|184110.6|183980.6|184106.9|183976.9|184110.6|183980.6|184106.9|183976.9|2
1739827680000|2025-02-17 21:28:00|184110.6|183980.6|184110.6|183980.6|184110.6|183980.6|184110.6|183980.6|1
1739827800000|2025-02-17 21:30:00|184108.7|183978.7|184108.7|183978.7|184108.7|183978.7|184108.7|183978.7|1
1739827870000|2025-02-17 21:31:10|184107.1|183977.1|184107|183977|184107.1|183977.1|184107|183977|2
1739827910000|2025-02-17 21:31:50|184111.8|183981.8|184111.8|183981.8|184111.8|183981.8|184111.8|183981.8|1
1739827920000|2025-02-17 21:32:00|184114.8|183984.8|184114.8|183984.8|184114.8|183984.8|184114.8|183984.8|1
1739827960000|2025-02-17 21:32:40|184114.9|183984.9|184114.9|183984.9|184114.9|183984.9|184114.9|183984.9|1
1739827970000|2025-02-17 21:32:50|184114.8|183984.8|184114.8|183984.8|184114.8|183984.8|184114.8|183984.8|1
1739828040000|2025-02-17 21:34:00|184114.9|183984.9|184114.9|183984.9|184114.9|183984.9|184114.9|183984.9|1
1739828050000|2025-02-17 21:34:10|184114.8|183984.8|184114.8|183984.8|184114.8|183984.8|184114.8|183984.8|1
1739828090000|2025-02-17 21:34:50|184114.9|183984.9|184113.1|183983.1|184114.9|183984.9|184113.1|183983.1|2
1739828220000|2025-02-17 21:37:00|184115.4|183985.4|184115.4|183985.4|184115.4|183985.4|184115.4|183985.4|1
1739828230000|2025-02-17 21:37:10|184117.9|183987.9|184116.4|183986.4|184117.9|183987.9|184116.4|183986.4|2
1739828290000|2025-02-17 21:38:10|184114.9|183984.9|184116.2|183986.2|184116.2|183986.2|184114.9|183984.9|2
1739828300000|2025-02-17 21:38:20|184114.5|183984.5|184109.4|183979.4|184114.5|183984.5|184109.4|183979.4|2
1739828310000|2025-02-17 21:38:30|184111|183981|184111.4|183981.4|184111.4|183981.4|184110.4|183980.4|3
1739828400000|2025-02-17 21:40:00|184112.7|183982.7|184139.1|183877.8|184139.1|183985.2|183830.8|183488.8|11
1739828410000|2025-02-17 21:40:10|184122.4|183881.6|184108.7|183895.4|184122.4|183895.4|184108.7|183881.6|2
1739828420000|2025-02-17 21:40:20|184127.6|183914.3|184082.2|183952.2|184127.6|183967.5|184082.2|183914.3|7
1739828430000|2025-02-17 21:40:30|184097.5|183967.5|184083.7|183953.7|184099.1|183969.1|184074.9|183944.9|10
1739828460000|2025-02-17 21:41:00|184097.6|183967.6|184084.7|183954.7|184097.6|183967.6|184077.4|183947.4|3
1739828470000|2025-02-17 21:41:10|184086.2|183956.2|184086.2|183956.2|184086.2|183956.2|184086.2|183956.2|1
1739828520000|2025-02-17 21:42:00|184184.8|183842.8|184183|183841|184184.9|183842.9|184180.4|183838.4|6
1739828530000|2025-02-17 21:42:10|184183.9|183841.9|184082.2|183952.2|184183.9|183952.2|184082.2|183817.9|3
1739828560000|2025-02-17 21:42:40|184184.1|183842.1|184181.7|183839.7|184185.9|183843.9|184178.7|183836.7|5
1739828570000|2025-02-17 21:42:50|184183.2|183841.2|184082.4|183952.4|184183.2|183965.2|184074.8|183841.2|4
1739828580000|2025-02-17 21:43:00|184082.5|183952.5|184082.5|183952.5|184104.5|183974.5|184082.5|183952.5|10
1739828590000|2025-02-17 21:43:10|184103.4|183973.4|184082.5|183952.5|184104.5|183974.5|184082.5|183952.5|8
1739828600000|2025-02-17 21:43:20|184103.4|183973.4|184082.5|183952.5|184107.8|183977.8|184074.8|183944.8|13
1739828610000|2025-02-17 21:43:30|184099.5|183969.5|184082.5|183952.5|184104.5|183974.5|184082.5|183952.5|6
1739828620000|2025-02-17 21:43:40|184099.5|183969.5|184082.3|183952.3|184118.2|183977.8|184074.1|183803.9|16
1739828630000|2025-02-17 21:43:50|184082.5|183952.5|184092.2|183962.2|184125.6|183972.9|184082.5|183788.8|11
1739828640000|2025-02-17 21:44:00|184100.9|183970.9|184084.6|183954.6|184108.6|183978.6|184084|183954|27
1739828650000|2025-02-17 21:44:10|184102.4|183972.4|184097.5|183967.5|184102.4|183972.4|184074.8|183944.8|22
1739828660000|2025-02-17 21:44:20|184080.8|183950.8|184092.9|183962.9|184109|183979|184076.3|183946.3|9
1739828670000|2025-02-17 21:44:30|184075.7|183945.7|184075.9|183945.9|184109|183979|184075.7|183945.7|9
1739828680000|2025-02-17 21:44:40|184097.5|183967.5|184089.7|183959.7|184106.5|183976.5|184080.2|183950.2|10
1739828690000|2025-02-17 21:44:50|184075.7|183945.7|184089.9|183959.9|184106.5|183976.5|184075.7|183945.7|9
1739828700000|2025-02-17 21:45:00|184075.9|183945.9|184093.9|183963.9|184105|183975|184075.9|183945.9|17
1739828710000|2025-02-17 21:45:10|184077.7|183947.7|184084.9|183954.9|184101.8|183971.8|184077.7|183947.7|18
1739828720000|2025-02-17 21:45:20|184100.4|183970.4|184101|183971|184106.8|183976.8|184077.7|183947.7|35
1739828730000|2025-02-17 21:45:30|184085.3|183955.3|184085.3|183955.3|184105.5|183975.5|184078.1|183948.1|31
1739828740000|2025-02-17 21:45:40|184101|183971|184101|183971|184107.2|183977.2|184078.1|183948.1|26
1739828750000|2025-02-17 21:45:50|184085.3|183955.3|184085.3|183955.3|184107.2|183977.2|184085.3|183955.3|33
1739828760000|2025-02-17 21:46:00|184101|183971|184101|183971|184107.2|183977.2|184078.1|183948.1|32
1739828770000|2025-02-17 21:46:10|184085.3|183955.3|184085.3|183955.3|184107.2|183977.2|184078.1|183948.1|33
1739828780000|2025-02-17 21:46:20|184101|183971|184085.3|183955.3|184107.2|183977.2|184078.1|183948.1|30
1739828790000|2025-02-17 21:46:30|184101|183971|184085.3|183955.3|184107.2|183977.2|184078.1|183948.1|32
1739828800000|2025-02-17 21:46:40|184101|183971|184061.8|183931.8|184107.2|183977.2|183985.3|183643.3|20
1739828810000|2025-02-17 21:46:50|184087.1|183957.1|184061.8|183931.8|184087.1|183957.1|184061.8|183931.8|8
1739828820000|2025-02-17 21:47:00|184087.1|183957.1|184061.8|183931.8|184087.1|183957.1|184061.8|183931.8|6
1739828830000|2025-02-17 21:47:10|184087.1|183957.1|184061.8|183931.8|184087.1|183957.1|184061.8|183931.8|8
1739828840000|2025-02-17 21:47:20|184087.1|183957.1|184061.8|183931.8|184087.1|183957.1|184061.8|183931.8|2
1739828850000|2025-02-17 21:47:30|184087.1|183957.1|184087.1|183957.1|184087.1|183957.1|184061.8|183931.8|3
1739828860000|2025-02-17 21:47:40|184108.2|183978.2|184083.6|183953.6|184108.2|183978.2|184083.6|183953.6|2
1739828870000|2025-02-17 21:47:50|184100.8|183970.8|184083.6|183953.6|184108.2|183978.2|184083.6|183953.6|20
1739828880000|2025-02-17 21:48:00|184100.8|183970.8|184108.2|183978.2|184108.2|183978.2|184083.6|183953.6|32
1739828890000|2025-02-17 21:48:10|184083.6|183953.6|184083.6|183953.6|184108.2|183978.2|184083.6|183953.6|34
1739828900000|2025-02-17 21:48:20|184100.8|183970.8|184083.6|183953.6|184100.8|183970.8|184083.6|183953.6|8
1739828910000|2025-02-17 21:48:30|184108.2|183978.2|184083.6|183953.6|184108.2|183978.2|184083.6|183953.6|31
1739828920000|2025-02-17 21:48:40|184100.8|183970.8|184100.8|183970.8|184100.8|183970.8|184083.6|183953.6|30
1739828930000|2025-02-17 21:48:50|184083.6|183953.6|184083.6|183953.6|184108.2|183978.2|184083.6|183953.6|33
1739828940000|2025-02-17 21:49:00|184100.8|183970.8|184100.8|183970.8|184108.2|183978.2|184083.6|183953.6|31
1739828950000|2025-02-17 21:49:10|184083.6|183953.6|184083.6|183953.6|184108.2|183978.2|184083.6|183953.6|33
1739828960000|2025-02-17 21:49:20|184100.8|183970.8|184100.8|183970.8|184108.2|183978.2|184083.6|183953.6|31
1739828970000|2025-02-17 21:49:30|184083.6|183953.6|184083.6|183953.6|184108.2|183978.2|184083.6|183953.6|31
1739828980000|2025-02-17 21:49:40|184100.8|183970.8|184100.8|183970.8|184108.2|183978.2|184083.6|183953.6|31
1739828990000|2025-02-17 21:49:50|184083.6|183953.6|184083.6|183953.6|184105.5|183975.5|184083.6|183953.6|31
1739829000000|2025-02-17 21:50:00|184108.2|183978.2|184327.3|183985.3|184375|184162.5|184071|183729|37
1739829010000|2025-02-17 21:50:10|184375|184062.5|184350|184062.5|184375|184162.5|184071|183729|37
1739829020000|2025-02-17 21:50:20|184368.1|184131.9|184375|184062.5|184375|184162.5|184071|183729|38
1739829030000|2025-02-17 21:50:30|184100.3|183758.3|184327.3|183985.3|184389.8|184162.5|184071|183729|37
1739829040000|2025-02-17 21:50:40|184375|184062.5|184333.5|183991.5|184391.9|184162.5|184071|183729|38
1739829050000|2025-02-17 21:50:50|184362.5|184062.5|184271|183929|184424.2|184147.3|184071|183729|37
1739829060000|2025-02-17 21:51:00|184339.8|183997.8|184271|183929|184376.1|184112.5|184071|183729|38
1739829070000|2025-02-17 21:51:10|184339.8|183997.8|184189.8|183847.8|184391.9|184162.5|184071|183729|39
1739829080000|2025-02-17 21:51:20|184271|183929|184271|183929|184375|184162.5|184071|183729|37
1739829090000|2025-02-17 21:51:30|184333.5|183991.5|184362.5|184062.5|184375|184162.5|184071|183729|37
1739829100000|2025-02-17 21:51:40|184390.7|184134.3|184071|183729|184390.7|184134.3|184052.3|183710.3|38
1739829110000|2025-02-17 21:51:50|184139.8|183797.8|184136.2|183794.2|184375|184162.5|184071|183729|37
1739829120000|2025-02-17 21:52:00|184136.3|183794.3|184325.4|184099.6|184325.4|184099.6|183908.5|183566.5|38
1739829130000|2025-02-17 21:52:10|184119.4|183777.4|184375|184062.5|184375|184135|183908.5|183566.5|37
1739829140000|2025-02-17 21:52:20|184148.8|184112.5|184333.5|183991.5|184375|184162.5|184058.5|183716.5|38
1739829150000|2025-02-17 21:52:30|184376.6|184062.5|184139.8|183797.8|184376.6|184162.5|183896|183554|38
1739829160000|2025-02-17 21:52:40|184189.8|183847.8|184271|183929|184375|184162.5|184071|183729|40
1739829170000|2025-02-17 21:52:50|184314.8|183972.8|184183.5|183841.5|184375|184162.5|184066.5|183724.5|39
1739829180000|2025-02-17 21:53:00|184283.5|183941.5|184071|183729|184415.6|184162.5|184021|183679|38
1739829190000|2025-02-17 21:53:10|184171|183829|184250|183975|184283.5|184104.7|183908.5|183566.5|38
1739829200000|2025-02-17 21:53:20|184421|184079|184362.5|184062.5|184468.2|184162.5|184071|183729|39
1739829210000|2025-02-17 21:53:30|184375|184162.5|184375|184062.5|184398.1|184162.5|183908.5|183566.5|38
1739829220000|2025-02-17 21:53:40|184071|183729|184250|183975|184426.9|184162.5|184064.8|183722.8|36
1739829230000|2025-02-17 21:53:50|184222.7|184092.7|184333.5|183991.5|184375|184162.5|184021|183679|39
1739829240000|2025-02-17 21:54:00|184375|184062.5|184375|184062.5|184383.7|184141.4|184054|183712|38
1739829250000|2025-02-17 21:54:10|184383.9|184141.1|184271|183929|184383.9|184161.3|184052.3|183710.3|37
1739829260000|2025-02-17 21:54:20|184339.8|183997.8|184271|183929|184362.5|184112.5|184021|183679|39
1739829270000|2025-02-17 21:54:30|184339.8|183997.8|184183.5|183841.5|184421|184162.5|184033.5|183691.5|38
1739829280000|2025-02-17 21:54:40|184233.5|183891.5|184283.5|183941.5|184392.1|184119.6|184071|183729|39
1739829290000|2025-02-17 21:54:50|184071|183729|184222|184092|184424.6|184112.8|184038.8|183696.8|36
1739829300000|2025-02-17 21:55:00|183908.5|183566.5|184250.7|184120.7|184408.5|184120.7|183908.5|183566.5|33
1739829310000|2025-02-17 21:55:10|184408.5|184066.5|184269.4|183955.6|184421|184135|184033.5|183691.5|33
1739829320000|2025-02-17 21:55:20|184265.8|184059.2|184265|184135|184303.3|184135.1|184220.4|184012.1|17
1739829330000|2025-02-17 21:55:30|184216.5|184086.5|184265|184135|184300.9|184135|184216.5|183998.4|15
1739829340000|2025-02-17 21:55:40|184231|184101|184265|184135|184265|184135|184212.5|183959.6|14
1739829350000|2025-02-17 21:55:50|184250|184043|184250|184012.1|184317.2|184135|184226.5|184012.1|13
1739829360000|2025-02-17 21:56:00|184265|184135|184314.2|184085.8|184314.2|184135|184230.2|183952.1|10
1739829370000|2025-02-17 21:56:10|184286.5|184058.1|184265|184135|184313.3|184135|184215.7|183952.1|15
1739829380000|2025-02-17 21:56:20|184313.5|184086.5|184313.1|184086.9|184313.5|184135|184226.5|184012.1|12
1739829390000|2025-02-17 21:56:30|184247|184117|184329.5|184070.5|184337|184135|184096|183754|21
1739829400000|2025-02-17 21:56:40|184268.5|184009.6|184265|184135|184325.4|184135|184226.6|183969.5|15
1739829410000|2025-02-17 21:56:50|184313.7|184086.3|184375|184093|184437.5|184234.8|184282.9|184055.7|19
1739829420000|2025-02-17 21:57:00|184364.8|184234.8|184421.1|184079.1|184471|184234.8|184327.5|184029.1|14
1739829430000|2025-02-17 21:57:10|184371.1|184029.1|184371.1|184029.1|184471|184129|184371.1|184029.1|10
1739829440000|2025-02-17 21:57:20|184335.3|183993.3|184329.2|183987.2|184471|184129|184329.2|183987.2|9
1739829450000|2025-02-17 21:57:30|184283.5|183941.5|184383.5|184041.5|184446|184104|184283.5|183941.5|7
1739829460000|2025-02-17 21:57:40|184421|184079|184421|184079|184421|184079|184421|184079|1
1739829500000|2025-02-17 21:58:20|184321.1|183979.1|184421|184079|184421|184079|184321.1|183979.1|2
1739829510000|2025-02-17 21:58:30|184283.5|183941.5|184333.5|183991.5|184333.5|183991.5|184283.5|183941.5|2
1739829520000|2025-02-17 21:58:40|184351.4|184009.4|184371|184029|184371|184029|184258.5|183916.5|3
1739829530000|2025-02-17 21:58:50|184271|183929|184271|183929|184371|184029|184271|183929|7
1739829540000|2025-02-17 21:59:00|184371|184029|184321|183979|184371|184029|184271|183929|6
1739829550000|2025-02-17 21:59:10|184279|183937|184371|184029|184371|184029|184254|183912|3
1739829560000|2025-02-17 21:59:20|184283.5|183941.5|184267.6|183925.6|184333.5|183991.5|184267.6|183925.6|3
1739829570000|2025-02-17 21:59:30|184283.5|183941.5|184333.5|183991.5|184383.5|184041.5|184251.3|183909.3|18
1739829580000|2025-02-17 21:59:40|184283.5|183941.5|184333.5|183991.5|184370.7|184028.7|184237.5|183895.5|18
1739829590000|2025-02-17 21:59:50|184283.5|183941.5|184245.1|183903.1|184383.5|184041.5|184245.1|183903.1|13
1739833240000|2025-02-17 23:00:40|184371|184029|184371|184029|184371|184029|184371|184029|1
1739833270000|2025-02-17 23:01:10|184364.8|184022.8|184364.8|184022.8|184364.8|184022.8|184364.8|184022.8|1
1739833290000|2025-02-17 23:01:30|184121|183779|184114.8|183772.8|184314.8|183972.8|184114.8|183772.8|8
1739833300000|2025-02-17 23:01:40|184364.8|184022.8|184364.8|184022.8|184364.8|184022.8|184357.5|184015.5|7
1739833310000|2025-02-17 23:01:50|184361.9|184019.9|184371.9|184029.9|184371.9|184029.9|184361.9|184019.9|4
1739833320000|2025-02-17 23:02:00|184364.8|184022.8|184364.8|184022.8|184364.8|184022.8|184364.8|184022.8|1
1739833330000|2025-02-17 23:02:10|184330.4|183988.4|184364.8|184022.8|184364.8|184022.8|184330.4|183988.4|4
1739833340000|2025-02-17 23:02:20|184330.4|183988.4|184330.4|183988.4|184364.8|184022.8|184330.4|183988.4|3
1739833350000|2025-02-17 23:02:30|184364.8|184022.8|184330.4|183988.4|184364.8|184022.8|184330.4|183988.4|4
1739833360000|2025-02-17 23:02:40|184364.8|184022.8|184364.8|184022.8|184380.4|184038.4|184330.4|183988.4|6
1739833370000|2025-02-17 23:02:50|184330.4|183988.4|184364.8|184022.8|184364.8|184022.8|184330.4|183988.4|6
1739833380000|2025-02-17 23:03:00|184364|184022|184364.8|184022.8|184414.8|184072.8|184280.4|183938.4|6
1739833390000|2025-02-17 23:03:10|184278.5|183936.5|184279.1|183937.1|184414.8|184072.8|184278.5|183936.5|8
1739833400000|2025-02-17 23:03:20|184364.8|184022.8|184364.8|184022.8|184414.8|184072.8|184364.8|184022.8|3
1739833420000|2025-02-17 23:03:40|184280.4|183938.4|184364.8|184022.8|184364.8|184022.8|184280.4|183938.4|6
1739833430000|2025-02-17 23:03:50|184363.5|184021.5|184364.8|184022.8|184364.8|184022.8|184363.5|184021.5|4
1739833440000|2025-02-17 23:04:00|184363.3|184021.3|184364.8|184022.8|184414|184072|184363.3|184021.3|6
1739833450000|2025-02-17 23:04:10|184363.8|184021.8|184364.8|184022.8|184364.8|184022.8|184363.8|184021.8|4
1739833490000|2025-02-17 23:04:50|184364.3|184022.3|184364.8|184022.8|184364.8|184022.8|184364.3|184022.3|2
1739833500000|2025-02-17 23:05:00|184363.4|184021.4|184363.7|184021.7|184364.8|184022.8|184363.4|184021.4|5
1739833510000|2025-02-17 23:05:10|184363.5|184021.5|184364.8|184022.8|184364.8|184022.8|184363.5|184021.5|2
1739833520000|2025-02-17 23:05:20|184363.7|184021.7|184363.6|184021.6|184364.8|184022.8|184363.3|184021.3|4
1739833530000|2025-02-17 23:05:30|184363|184021|184364.8|184022.8|184364.8|184022.8|184363|184021|4
1739833540000|2025-02-17 23:05:40|184330.4|183988.4|184364.8|184022.8|184364.8|184022.8|184330.4|183988.4|2
1739833560000|2025-02-17 23:06:00|184330.4|183988.4|184330.4|183988.4|184330.4|183988.4|184330.4|183988.4|1
1739833570000|2025-02-17 23:06:10|184364.8|184022.8|184364.8|184022.8|184364.8|184022.8|184330.4|183988.4|3
1739833580000|2025-02-17 23:06:20|184330.4|183988.4|184364.8|184022.8|184364.8|184022.8|184330.4|183988.4|2
1739833590000|2025-02-17 23:06:30|184337.6|183995.6|184386.5|184044.5|184386.5|184044.5|184337.6|183995.6|2
1739833640000|2025-02-17 23:07:20|184385.4|184043.4|184385.4|184043.4|184385.4|184043.4|184385.4|184043.4|1
1739833690000|2025-02-17 23:08:10|184387.1|184045.1|184387.1|184045.1|184387.1|184045.1|184387.1|184045.1|1
1739833700000|2025-02-17 23:08:20|184305.4|183963.4|184308.5|183966.5|184489.3|184147.3|184303.6|183961.6|4
1739833710000|2025-02-17 23:08:30|184277.3|183935.3|184283.2|183941.2|184414.8|184072.8|184089.8|183747.8|6
1739833720000|2025-02-17 23:08:40|184362.3|184020.3|184362.3|184020.3|184362.3|184020.3|184362.3|184020.3|1
1739833740000|2025-02-17 23:09:00|184396|184054|184096|183754|184421|184079|184096|183754|3
1739833750000|2025-02-17 23:09:10|184196|183854|184364.8|184022.8|184364.8|184022.8|184196|183854|4
1739833830000|2025-02-17 23:10:30|184375|184050|184375|184077.3|184375|184077.3|184375|184050|2
1739833890000|2025-02-17 23:11:30||184068.1||184068.1||184068.1||184068.1|1
1739833930000|2025-02-17 23:12:10|184383.6|184041.6|184330.7|184069.3|184383.6|184089.7|184330.7|184041.6|3
1739833960000|2025-02-17 23:12:40|184429.1|184087.1|184425|184137.8|184429.1|184137.8|184290.1|183948.1|7
1739833970000|2025-02-17 23:12:50|184403.3|184141.9|184425|184158|184425|184158|184315.5|183973.5|6
1739833980000|2025-02-17 23:13:00||184136.1||184136.1||184136.1||184136.1|1
1739834010000|2025-02-17 23:13:30|184393.8|184051.8|184393.8|184051.8|184393.8|184051.8|184393.8|184051.8|1
1739834030000|2025-02-17 23:13:50|184394.1|184052.1|184393.1|184051.1|184394.1|184052.1|184393.1|184051.1|2
1739834040000|2025-02-17 23:14:00|184425|184133.5|184427.2|184165.8|184445.6|184176.5|184300.8|183958.8|16
1739834060000|2025-02-17 23:14:20|184337.5|183995.5|184425|184150.2|184444.8|184180.2|184252.3|183910.3|17
1739834100000|2025-02-17 23:15:00|184385.5|184043.5|184425|184162|184445.6|184162|184292.9|183950.9|8
1739834130000|2025-02-17 23:15:30|184331.2|183989.2|184425|184142.6|184427.6|184166.2|184250.2|183908.2|23
1739834140000|2025-02-17 23:15:40|184400|184127.3|184133.5|183791.5|184414.3|184130.5|184133.5|183791.5|8
1739834150000|2025-02-17 23:15:50|184096|183754|184021|183679|184364.8|184022.8|183983.5|183641.5|8
1739834160000|2025-02-17 23:16:00|184121|183779|184208.5|183866.5|184208.5|183917.3|184121|183779|5
1739834170000|2025-02-17 23:16:10|184196|183854|184346|184004|184346|184004|184121|183779|7
1739834180000|2025-02-17 23:16:20|184414.8|184072.8|184425|184112.5|184425|184112.5|184102.3|183760.3|7
1739834240000|2025-02-17 23:17:20|184437.5||184437.5||184437.5||184437.5||1
1739834280000|2025-02-17 23:18:00|184334.6|183992.6|184334.6|183992.6|184334.6|183992.6|184334.6|183992.6|1
1739834290000|2025-02-17 23:18:10|184335.9|183993.9|184425|184112.5|184425|184112.5|184335.9|183993.9|2
1739834320000|2025-02-17 23:18:40|184339.2|183997.2|184339.2|183997.2|184339.2|183997.2|184339.2|183997.2|1
1739834330000|2025-02-17 23:18:50|184333|183991|184333|183991|184333|183991|184333|183991|1
1739834340000|2025-02-17 23:19:00|184334.7|183992.7|184334.7|183992.7|184334.7|183992.7|184334.7|183992.7|1
1739834350000|2025-02-17 23:19:10|184425|184112.5|184096|183754|184425|184112.5|184096|183754|8
1739834360000|2025-02-17 23:19:20|184196|183854|184096|183754|184414.8|184072.8|184096|183754|5
1739834370000|2025-02-17 23:19:30|184196|183854|184096|183754|184414.8|184072.8|184096|183754|5
1739834380000|2025-02-17 23:19:40|184196|183854|184425|184112.5|184425|184112.5|184196|183854|5
1739834410000|2025-02-17 23:20:10|184336.5|183994.5|184336.5|183994.5|184336.5|183994.5|184336.5|183994.5|1
1739834430000|2025-02-17 23:20:30|184196|183854|184364.8|184022.8|184371|184029|184196|183854|4
1739834520000|2025-02-17 23:22:00|184375|184050|184375|184093.5|184375|184093.5|184375|184050|2
1739834550000|2025-02-17 23:22:30|184316|183974|184326.8|183984.8|184326.8|183984.8|184316|183974|2
1739834570000|2025-02-17 23:22:50|184375|184093.5|184121|183779|184400|184109.2|184096|183754|9
1739834580000|2025-02-17 23:23:00|184239.8|183897.8|184096|183754|184374.8|184032.8|184096|183754|5
1739834590000|2025-02-17 23:23:10|184214.8|183872.8|184214.8|183872.8|184414.8|184072.8|184096|183754|6
1739834600000|2025-02-17 23:23:20|184264.8|183922.8|184096|183754|184414.8|184072.8|184096|183754|4
1739834610000|2025-02-17 23:23:30|184196|183854|184414.8|184072.8|184414.8|184072.8|184196|183854|4
1739834630000|2025-02-17 23:23:50|184383.3|184083|184383.3|184083|184383.3|184083|184383.3|184083|1
1739834660000|2025-02-17 23:24:20|184327.6|183985.6|184327.6|183985.6|184327.6|183985.6|184327.6|183985.6|1
1739834670000|2025-02-17 23:24:30|184322.3|183980.3|184321.2|183979.2|184322.3|183980.3|184321.2|183979.2|2
1739834690000|2025-02-17 23:24:50|184375|184102.5|184375|184102.5|184375|184102.5|184375|184102.5|1
1739834720000|2025-02-17 23:25:20|184320.6|183978.6|184320.6|183978.6|184320.6|183978.6|184320.6|183978.6|1
1739834740000|2025-02-17 23:25:40|184320.7|183978.7|184375|184093.7|184375|184093.7|184320.7|183978.7|2
1739834760000|2025-02-17 23:26:00|184152.3|183810.3|184121|183779|184414.8|184072.8|184121|183779|6
1739834770000|2025-02-17 23:26:10|184214.8|183872.8|184096|183754|184414.8|184072.8|184096|183754|5
1739834780000|2025-02-17 23:26:20|184196|183854|184425|184097.7|184425|184097.7|184196|183854|5
1739834840000|2025-02-17 23:27:20|184437.5|184112.5|184437.5|184112.5|184437.5|184112.5|184437.5|184112.5|1
1739834880000|2025-02-17 23:28:00|184335.3|183993.3|184335.3|183993.3|184335.3|183993.3|184335.3|183993.3|1
1739834890000|2025-02-17 23:28:10|184425|184112.5|184425|184112.5|184425|184112.5|184425|184112.5|1
1739834910000|2025-02-17 23:28:30|184096|184139.4|184096|183754|184437.5|184139.4|184096|183754|8
1739834920000|2025-02-17 23:28:40|184196|183854|184339.8|183997.8|184339.8|183997.8|184089.8|183747.8|6
1739834930000|2025-02-17 23:28:50|184364.8|184022.8|184364.8|184022.8|184364.8|184022.8|184364.8|184022.8|1
1739834960000|2025-02-17 23:29:20|184296.9|183954.9|184296.9|183954.9|184296.9|183954.9|184296.9|183954.9|1
1739834980000|2025-02-17 23:29:40|184297|183955|184364.8|184022.8|184364.8|184022.8|184297|183955|2
1739835010000|2025-02-17 23:30:10|184400|184068.7|184096|183754|184400|184068.7|184096|183754|7
1739835020000|2025-02-17 23:30:20|184171|183829|184096|183754|184339.8|183997.8|184096|183754|4
1739835030000|2025-02-17 23:30:30|184214.8|183872.8|184425|184087.4|184425|184087.4|184214.8|183872.8|5
1739835090000|2025-02-17 23:31:30|184422.6|184080.6|184422.6|184080.6|184422.6|184080.6|184422.6|184080.6|1
1739835110000|2025-02-17 23:31:50|184425|184100.8|184425|184100.8|184425|184100.8|184425|184100.8|1
1739835140000|2025-02-17 23:32:20||184122.5||184122.5||184122.5||184122.5|1
1739835180000|2025-02-17 23:33:00|184404.1|184062.1|184404.1|184062.1|184404.1|184062.1|184404.1|184062.1|1
1739835200000|2025-02-17 23:33:20|184403.3|184061.3|184425|184154.6|184425|184154.6|184403.3|184061.3|2
1739835220000|2025-02-17 23:33:40|184340|183998|184114.8|183772.8|184340|183998|184114.8|183772.8|3
1739835230000|2025-02-17 23:33:50|184164.8|183822.8|184121|183779|184418.2|184156.8|184121|183779|13
1739835240000|2025-02-17 23:34:00|184196|183854|184425|184112.5|184425|184112.5|184089.8|183747.8|10
1739835250000|2025-02-17 23:34:10|184202.3|183860.3|184314.8|183972.8|184314.8|183972.8|184096|183754|5
1739835260000|2025-02-17 23:34:20|184364.8|184022.8|184096|183754|184364.8|184022.8|184089.8|183747.8|6
1739835270000|2025-02-17 23:34:30|184196|183854|184096|183754|184346|184004|184096|183754|4
1739835280000|2025-02-17 23:34:40|184196|183854|184389.8|184047.8|184389.8|184047.8|184114.8|183772.8|7
1739835300000|2025-02-17 23:35:00|184358.5|184016.5|184171|183829|184358.5|184016.5|184171|183829|2
1739835310000|2025-02-17 23:35:10|184214.8|183872.8|184364.8|184022.8|184389.8|184047.8|184214.8|183872.8|5
1739835370000|2025-02-17 23:36:10|184171|183829|184133.5|183791.5|184396|184054|184133.5|183791.5|7
1739835380000|2025-02-17 23:36:20|184196|183854|184389.8|184047.8|184389.8|184047.8|184196|183854|4
1739835390000|2025-02-17 23:36:30|184421|184079|184121|183779|184421|184079|184121|183779|3
1739835400000|2025-02-17 23:36:40|184189.8|183847.8|184389.8|184047.8|184389.8|184047.8|184189.8|183847.8|4
1739835410000|2025-02-17 23:36:50|184350|184050|184239.8|183897.8|184350|184050|184158.5|183816.5|3
1739835420000|2025-02-17 23:37:00|184264.8|183922.8|184383.5|184041.5|184383.5|184041.5|184264.8|183922.8|3
1739835430000|2025-02-17 23:37:10|184358.5|184016.5|184358.5|184016.5|184358.5|184016.5|184358.5|184016.5|1
1739835550000|2025-02-17 23:39:10|184375|184050|184375|184100|184375|184100|184375|184050|2
1739835580000|2025-02-17 23:39:40|184380.5|184038.5|184380.5|184038.5|184380.5|184038.5|184380.5|184038.5|1
1739835600000|2025-02-17 23:40:00|184375|184100|184375|184100|184375|184100|184375|184100|1
1739835610000|2025-02-17 23:40:10|184437.5|184139.3|184214.8|183872.8|184457.6|184239.8|184214.8|183872.8|10
1739835620000|2025-02-17 23:40:20|184099.9|183757.9|184099.9|183757.9|184099.9|183757.9|184099.9|183757.9|1
1739835630000|2025-02-17 23:40:30|184196|183854|184096|183754|184346|184004|184096|183754|8
1739835640000|2025-02-17 23:40:40|184196|183854|184096|183754|184400|184075|184096|183754|8
1739835650000|2025-02-17 23:40:50|184196|183854|184346|184004|184346|184004|184096|183754|7
1739835660000|2025-02-17 23:41:00|184202.3|183860.3|184096|183754|184346|184004|184096|183754|6
1739835670000|2025-02-17 23:41:10|184196|183854|184096|183754|184346|184004|184096|183754|4
1739835680000|2025-02-17 23:41:20|184196|183854|184096|183754|184346|184004|184096|183754|8
1739835690000|2025-02-17 23:41:30|184171|183829|184121|183779|184321|183979|184121|183779|19
1739835700000|2025-02-17 23:41:40|184171|183829|184158.5|183816.5|184321|183979|184121|183779|26
1739835710000|2025-02-17 23:41:50|184264.8|183922.8|184171|183829|184400|184075|184096|183754|7
1739835720000|2025-02-17 23:42:00|184164.8|183822.8|184364.8|184022.8|184364.8|184022.8|184164.8|183822.8|11
1739835740000|2025-02-17 23:42:20|184358.5|184016.5|184108.3|183766.3|184358.5|184016.5|184108.3|183766.3|2
1739835750000|2025-02-17 23:42:30|184196|183854|184364.8|184022.8|184389.8|184047.8|184196|183854|6
1739835760000|2025-02-17 23:42:40|184375|184100|184375|184125|184375|184125|184375|184100|2
1739835800000|2025-02-17 23:43:20|184368.3|184026.3|184367.3|184025.3|184381|184039|184367.3|184025.3|3
1739835810000|2025-02-17 23:43:30|184369.7|184027.7|184375|184125|184379.6|184125|184369.7|184027.7|5
1739835850000|2025-02-17 23:44:10|184374.2|184032.2|184374.2|184032.2|184374.2|184032.2|184374.2|184032.2|1
1739835870000|2025-02-17 23:44:30|184375|184125|184375|184125|184375|184125|184375|184125|1
1739835900000|2025-02-17 23:45:00||184148.6||184125||184148.6||184125|2
1739835930000|2025-02-17 23:45:30|184384.6|184159.5|184384.6|184159.5|184384.6|184159.5|184384.6|184159.5|1
1739835950000|2025-02-17 23:45:50|184364.7|184146.9|184400|184125|184400|184146.9|184320.5|184102.7|4
1739835960000|2025-02-17 23:46:00|184327.1|184109.3|184327.1|184109.3|184327.1|184109.3|184327.1|184109.3|1
1739835990000|2025-02-17 23:46:30|184336.4|183994.4|184336.4|183994.4|184336.4|183994.4|184336.4|183994.4|1
1739836000000|2025-02-17 23:46:40|184336.5|183994.5|184336.5|183994.5|184336.5|183994.5|184336.5|183994.5|1
1739836010000|2025-02-17 23:46:50|184336.4|183994.4|184327.1|184109.3|184336.6|184109.3|184327.1|183994.4|3
1739836020000|2025-02-17 23:47:00|184282.8|184030.5|184375|184125|184400|184125|184259.1|184030.5|4
1739836070000|2025-02-17 23:47:50|184351.6|184009.6|184351.6|184009.6|184351.6|184009.6|184351.6|184009.6|1
1739836080000|2025-02-17 23:48:00|184349.4|184007.4|184375|184109.5|184375|184109.5|184349.4|184007.4|2
1739836130000|2025-02-17 23:48:50|184352.1|184010.1|184399.8|184182|184399.8|184182|184352.1|184010.1|3
1739836140000|2025-02-17 23:49:00|184418.1|184200.3|184425|184205.3|184442.5|184222.8|184418.1|184200.3|3
1739836150000|2025-02-17 23:49:10|184386.1|184168.3|184408.9|184191.1|184408.9|184191.1|184386.1|184168.3|2
1739836160000|2025-02-17 23:49:20|184392.3|184174.5|184424.7|184206.9|184424.7|184206.9|184392.3|184174.5|3
1739836200000|2025-02-17 23:50:00|184428.4|184086.4|184407.6|184189.8|184428.4|184189.8|184407.6|184086.4|2
1739836240000|2025-02-17 23:50:40|184429.5|184087.5|184429.5|184087.5|184429.5|184087.5|184429.5|184087.5|1
1739836250000|2025-02-17 23:50:50|184411.2|184069.2|184381.1|184163.3|184411.2|184163.3|184381.1|184069.2|2
1739836270000|2025-02-17 23:51:10|184359.6|184141.4|184359.6|184141.4|184359.6|184141.4|184359.6|184141.4|1
1739836300000|2025-02-17 23:51:40|184339.2|184121.4|184339.2|184121.4|184339.2|184121.4|184339.2|184121.4|1
1739836310000|2025-02-17 23:51:50|184291.4|184161.4|184291.4|184161.4|184291.4|184161.4|184291.4|184161.4|1
1739836330000|2025-02-17 23:52:10|184280.8|184150.8|184280.8|184150.8|184280.8|184150.8|184280.8|184150.8|1
1739836370000|2025-02-17 23:52:50|184384.9|184042.9|184279.2|184149.2|184387.7|184149.2|184279.2|184042.9|3
1739836420000|2025-02-17 23:53:40|184399.2|184057.2|184278.5|184148.5|184399.2|184148.5|184278.5|184038.3|3
1739836440000|2025-02-17 23:54:00|184289.7|184159.7|184289.7|184159.7|184289.7|184159.7|184289.7|184159.7|1
1739836480000|2025-02-17 23:54:40|184400.5|184058.5|184381|184039|184400.5|184058.5|184379.8|184037.8|3
1739836490000|2025-02-17 23:54:50|184279.3|184149.3|184279.3|184149.3|184279.3|184149.3|184279.3|184149.3|1
1739836530000|2025-02-17 23:55:30|184380.7|184038.7|184381.2|184039.2|184381.2|184039.2|184380.6|184038.6|4
1739836550000|2025-02-17 23:55:50|184276.5|184146.5|184276.5|184146.5|184276.5|184146.5|184276.5|184146.5|1
1739836590000|2025-02-17 23:56:30|184381.2|184039.2|184379.6|184037.6|184381.2|184039.2|184379.6|184037.6|2
1739836600000|2025-02-17 23:56:40|184379.5|184037.5|184275.4|184145.4|184379.5|184145.4|184275.4|184037.5|2
1739836630000|2025-02-17 23:57:10|184326.5|184099.2|184326.5|184099.2|184326.5|184099.2|184326.5|184099.2|1
1739836660000|2025-02-17 23:57:40|184385.6|184043.6|184385.6|184043.6|184385.6|184043.6|184385.6|184043.6|1
1739836690000|2025-02-17 23:58:10|184320.2|184106.5|184278.3|184148.3|184320.2|184148.3|184278.3|184106.5|2
1739836730000|2025-02-17 23:58:50|184383.5|184041.5|184383.5|184041.5|184383.5|184041.5|184383.5|184041.5|1
1739836740000|2025-02-17 23:59:00|184279.5|184149.5|184279.5|184149.5|184279.5|184149.5|184279.5|184149.5|1
1739836780000|2025-02-17 23:59:40|184378.7|184036.7|184378.7|184036.7|184378.7|184036.7|184378.7|184036.7|1
1739836800000|2025-02-18 00:00:00|184376.9|184034.9|184279.1|184149.1|184389.9|184149.1|184262.7|184026|7
1739836820000|2025-02-18 00:00:20|184335.5|184205.5|184335.5|184205.5|184335.5|184205.5|184335.5|184205.5|1
1739836850000|2025-02-18 00:00:50|184440|184120.6|184440|184120.6|184440|184120.6|184440|184120.6|1
1739836860000|2025-02-18 00:01:00|184438.8|184133.3|184451.2|184109.2|184452.4|184133.3|184438.8|184109.2|7
1740009600000|2025-02-20 00:00:00|185350.2|185220.2|185391.7|185261.7|185396.3|185266.3|185350.2|185220.2|5
1740009620000|2025-02-20 00:00:20|185475|185200|185396|185054|185483.5|185200|185396|185054|7
1740009630000|2025-02-20 00:00:30|185471|185129|185471|185129|185471|185129|185421|185079|3
1740009680000|2025-02-20 00:01:20|185421|185079|185471|185129|185471|185129|185421|185079|2
1740009690000|2025-02-20 00:01:30|185421|185079|185471|185129|185471|185129|185364.8|185022.8|12
1740009700000|2025-02-20 00:01:40|185396|185054|185396|185054|185471|1851291740096000000|2025-02-21 00:00:00|183405.7|183275.7|183417.1|183287.1|183417.1|183287.1|183405.7|183275.7|2
1740096010000|2025-02-21 00:00:10|183355.1|183225.1|183358.7|183228.7|183465.4|183228.7|183355.1|183110.1|7
1740096050000|2025-02-21 00:00:50|183427.1|183134.8|183426.3|183123.7|183427.1|183134.8|183426.3|183123.7|2
1740096060000|2025-02-21 00:01:00|183347.4|183217.4|183347.4|183217.4|183347.4|183217.4|183347.4|183217.4|1
1740096100000|2025-02-21 00:01:40|183419.8|183121.1|183333.5|183203.5|183419.8|183203.5|183333.5|183121.1|2
1740096140000|2025-02-21 00:02:20|183410.8|183127.3|183411.9|183127.6|183414|183127.6|183410.8|183127.3|4
1740096150000|2025-02-21 00:02:30|183416.5|183128.3|183342.8|183212.8|183416.8|183212.8|183342.8|183127.9|6
1740096190000|2025-02-21 00:03:10|183412.8|183137.5|183412.8|183137.5|183412.8|183137.5|183412.8|183137.5|1
1740096200000|2025-02-21 00:03:20|183412.5|183137.7|183412.5|183137.7|183412.5|183137.7|183412.5|183137.7|1
1740096210000|2025-02-21 00:03:30|183412.4|183137.8|183345.1|183215.1|183412.4|183215.1|183345.1|183137.8|2
1740096250000|2025-02-21 00:04:10|183412.1|183138.1|183411.1|183138.9|183414.3|183139.2|183411.1|183138.1|3
1740096260000|2025-02-21 00:04:20|183345.2|183215.2|183345.2|183215.2|183345.2|183215.2|183345.2|183215.2|1
1740096300000|2025-02-21 00:05:00|183410.6|183139.4|183410.6|183139.4|183410.6|183139.4|183410.6|183139.4|1
1740096320000|2025-02-21 00:05:20|183345.2|183215.2|183345.2|183215.2|183345.2|183215.2|183345.2|183215.2|1
1740096350000|2025-02-21 00:05:50|183407.5|183146.7|183407.4|183147.1|183407.5|183147.1|183405.3|183146.7|3
1740096360000|2025-02-21 00:06:00|183411.1|183147.3|183408.3|183147.4|183415.7|183148.7|183408|183144.5|5
1740096370000|2025-02-21 00:06:10|183405.5|183149|183348.9|183218.9|183405.5|183218.9|183348.9|183146.4|4
1740096380000|2025-02-21 00:06:20|183338.3|183208.3|183338.3|183208.3|183338.3|183208.3|183338.3|183208.3|1
1740096410000|2025-02-21 00:06:50|183403.6|183141.9|183396|183141.4|183404.5|183142|183396|183141.4|5
1740096420000|2025-02-21 00:07:00|183406.9|183141.7|183399.6|183141.8|183406.9|183141.8|183399.6|183141.7|2
1740096430000|2025-02-21 00:07:10|183344|183214|183344|183214|183344|183214|183344|183214|1
1740096480000|2025-02-21 00:08:00|183407|183142.6|183407|183142.6|183407|183142.6|183407|183142.6|1
1740096490000|2025-02-21 00:08:10|183334.9|183204.9|183334.9|183204.9|183334.9|183204.9|183334.9|183204.9|1
1740096510000|2025-02-21 00:08:30|183345.5|183215.5|183345.5|183215.5|183345.5|183215.5|183345.5|183215.5|1
1740096560000|2025-02-21 00:09:20|183404.5|183144.8|183404.6|183147.5|183404.6|183147.5|183404.5|183144.8|2
1740096570000|2025-02-21 00:09:30|183405.6|183151.3|183346.2|183216.2|183409.8|183216.2|183346.2|183151.3|4
1740096600000|2025-02-21 00:10:00|183411.2|183153.5|183411.2|183153.5|183411.2|183153.5|183411.2|183153.5|1
1740096610000|2025-02-21 00:10:10|183409.3|183153.7|183412.1|183155.9|183412.1|183155.9|183409.3|183152.1|5
1740096620000|2025-02-21 00:10:20|183353|183158|183353|183223|183353|183223|183353|183158|2
1740096660000|2025-02-21 00:11:00|183407|183159.4|183407|183159.4|183407|183159.4|183407|183159.4|1
1740096670000|2025-02-21 00:11:10|183406.9|183159.5|183402.6|183160.4|183411.6|183160.4|183400.2|183159.5|7
1740096680000|2025-02-21 00:11:20|183352.4|183222.4|183352.4|183222.4|183352.4|183222.4|183352.4|183222.4|1
1740096710000|2025-02-21 00:11:50|183398.9|183157.2|183397.9|183157.3|183398.9|183157.3|183397.9|183157.2|2
1740096720000|2025-02-21 00:12:00|183401.7|183157.9|183401.7|183157.9|183401.7|183157.9|183401.7|183157.9|1
1740096730000|2025-02-21 00:12:10|183401.6|183221.1|183351.1|183221.1|183401.6|183221.1|183351.1|183221.1|2
1740096770000|2025-02-21 00:12:50|183399.8|183152.9|183398.6|183153.6|183404.8|183153.6|183398.6|183152.9|3
1740096780000|2025-02-21 00:13:00|183406.9|183151.7|183403.8|183156.8|183406.9|183156.8|183403.8|183151.7|3
1740096790000|2025-02-21 00:13:10|183350.7|183220.7|183350.7|183220.7|183350.7|183220.7|183350.7|183220.7|1
1740096820000|2025-02-21 00:13:40|183417.8|183160.1|183407.8|183161.1|183417.8|183161.1|183405.1|183160.1|3
1740096840000|2025-02-21 00:14:00|183356.7|183226.7|183356.7|183226.7|183356.7|183226.7|183356.7|183226.7|1
1740096850000|2025-02-21 00:14:10|183344.7|183214.7|183344.7|183214.7|183344.7|183214.7|183344.7|183214.7|1
1740096900000|2025-02-21 00:15:00|183400.8|183153.1|183400.8|183153.1|183400.8|183153.1|183400.8|183153.1|1
1740096910000|2025-02-21 00:15:10|183354.3|183224.3|183354.3|183224.3|183354.3|183224.3|183354.3|183224.3|1
1740096940000|2025-02-21 00:15:40|183403.4|183159.1|183403.4|183159.1|183403.4|183159.1|183403.4|183159.1|1
1740096950000|2025-02-21 00:15:50|183413.1|183160.6|183403.6|183161.2|183413.1|183161.2|183403.6|183160.6|2
1740096960000|2025-02-21 00:16:00|183413.1|183161.7|183356.4|183226.4|183413.1|183226.4|183356.4|183161.7|3
1740097000000|2025-02-21 00:16:40|183400.5|183162.9|183401.4|183163.3|183413.3|183163.3|183398.3|183162.7|5
1740097010000|2025-02-21 00:16:50|183413.9|183162.6|183406.7|183164.2|183413.9|183164.2|183404|183162.6|3
1740097020000|2025-02-21 00:17:00|183414.7|183163.6|183357.3|183227.3|183414.7|183227.3|183357.3|183163.6|3
1740097050000|2025-02-21 00:17:30|183403.1|183165.8|183405.7|183166.1|183405.7|183166.1|183403.1|183165.8|2
1740097060000|2025-02-21 00:17:40|183409.8||183409.8||183409.8||183409.8||1
1740097070000|2025-02-21 00:17:50|183407.6|183166.4|183356.9|183226.9|183407.6|183226.9|183356.9|183161.7|4
1740097100000|2025-02-21 00:18:20|183406.9|183165.9|183408.1|183165.9|183408.1|183165.9|183406.9|183165.9|2
1740097120000|2025-02-21 00:18:40|183407.4|183165.3|183408.5|183161.2|183408.5|183165.3|183407.4|183161.2|2
1740097130000|2025-02-21 00:18:50|183357|183227|183357|183227|183357|183227|183357|183227|1
1740097170000|2025-02-21 00:19:30|183404.2|183165.6|183405.2|183162.8|183405.2|183165.6|183401.9|183161.7|3
1740097180000|2025-02-21 00:19:40|183357.4|183227.4|183357.4|183227.4|183357.4|183227.4|183357.4|183227.4|1
1740097220000|2025-02-21 00:20:20|183397.3|183162|183393.5|183162.9|183397.3|183162.9|183393.5|183162|3
1740097230000|2025-02-21 00:20:30|183390.9|183163|183390.9|183163|183390.9|183163|183390.9|183163|1
1740097240000|2025-02-21 00:20:40|183355.2|183225.2|183355.2|183225.2|183355.2|183225.2|183355.2|183225.2|1
1740097270000|2025-02-21 00:21:10|183389.9|183164.3|183389.9|183164.3|183389.9|183164.3|183389.9|183164.3|1
1740097280000|2025-02-21 00:21:20|183392.1|183164.8|183390.1|183164.7|183392.1|183164.8|183390.1|183164.7|2
1740097290000|2025-02-21 00:21:30|183389.9|183164.9|183355.3|183225.3|183389.9|183225.3|183355.3|183164.9|2
1740097330000|2025-02-21 00:22:10|183390.8|183165.8|183390.8|183165.8|183390.8|183165.8|183390.8|183165.8|1
1740097340000|2025-02-21 00:22:20|183388.9|183165.7|183388.9|183165.7|183388.9|183165.7|183388.9|183165.7|1
1740097350000|2025-02-21 00:22:30|183388.8|183226|183356|183226|183388.8|183226|183356|183226|2
1740097380000|2025-02-21 00:23:00|183410.7|183164.7|183401.7|183166.4|183410.7|183166.4|183401.7|183164.7|2
1740097390000|2025-02-21 00:23:10|183357.1|183227.1|183357.1|183227.1|183357.1|183227.1|183357.1|183227.1|1
1740097430000|2025-02-21 00:23:50|183404.1|183166.5|183404.1|183166.5|183404.1|183166.5|183404.1|183166.5|1
1740097440000|2025-02-21 00:24:00|183410.3|183164.4|183410.3|183164.4|183410.3|183164.4|183410.3|183164.4|1
1740097450000|2025-02-21 00:24:10|183358|183228|183358|183228|183358|183228|183358|183228|1
1740097480000|2025-02-21 00:24:40|183406.3|183165.9|183406.3|183165.9|183406.3|183165.9|183406.3|183165.9|1
1740097500000|2025-02-21 00:25:00|183357.7|183227.7|183357.7|183227.7|183357.7|183227.7|183357.7|183227.7|1
1740097550000|2025-02-21 00:25:50|183407.9|183166.5|183407.9|183166.5|183407.9|183166.5|183407.9|183166.5|1
1740097560000|2025-02-21 00:26:00|183358.1|183228.1|183358.1|183228.1|183358.1|183228.1|183358.1|183228.1|1
1740097600000|2025-02-21 00:26:40|183407.8|183166.9|183407.8|183166.9|183407.8|183166.9|183407.8|183166.9|1
1740097610000|2025-02-21 00:26:50|183358.1|183228.1|183358.1|183228.1|183358.1|183228.1|183358.1|183228.1|1
1740097660000|2025-02-21 00:27:40|183400.3|183167.3|183400.3|183167.3|183400.3|183167.3|183400.3|183167.3|1
1740097670000|2025-02-21 00:27:50|183360.2|183230.2|183360.2|183230.2|183360.2|183230.2|183360.2|183230.2|1
1740097690000|2025-02-21 00:28:10|183378.8|183248.8|183405.5|183275.5|183405.5|183275.5|183378.8|183248.8|3
1740097740000|2025-02-21 00:29:00|183461.4|183224.6|183461.4|183224.6|183461.4|183224.6|183461.4|183224.6|1
1740097750000|2025-02-21 00:29:10|183405.8|183275.8|183405.8|183275.8|183405.8|183275.8|183405.8|183275.8|1
1740097780000|2025-02-21 00:29:40|183457.6|183227.6|183457.6|183227.6|183457.6|183227.6|183457.6|183227.6|1
1740097790000|2025-02-21 00:29:50|183455.5|183227.1|183450.3|183227.1|183455.5|183227.1|183450.3|183227.1|2
1740097800000|2025-02-21 00:30:00|183453|183275.1|183405.1|183275.1|183465.4|183275.1|183405.1|183275.1|5
1740097840000|2025-02-21 00:30:40|183454.6|183230.1|183446.1|183229.9|183454.6|183230.1|183446.1|183229.4|7
1740097850000|2025-02-21 00:30:50|183444.3|183230.1|183444.3|183230.1|183444.3|183230.1|183444.3|183230.1|1
1740097860000|2025-02-21 00:31:00|183426.8|183225.4|183391.3|183261.3|183426.8|183261.3|183391.3|183225.4|2
1740097870000|2025-02-21 00:31:10|183377.6|183247.6|183377.6|183247.6|183377.6|183247.6|183377.6|183247.6|1
1740097900000|2025-02-21 00:31:40|183407.2|183198|183407.2|183198|183407.2|183198|183407.2|183198|1
1740097910000|2025-02-21 00:31:50|183409.6|183198.1|183407.5|183199|183409.6|183199|183407.5|183198.1|2
1740097930000|2025-02-21 00:32:10|183409|183237.5|183367.5|183237.5|183409|183237.5|183367.5|183237.5|2
1740097960000|2025-02-21 00:32:40|183409.2|183199.8|183409.2|183199.8|183409.2|183199.8|183409.2|183199.8|1
1740097970000|2025-02-21 00:32:50|183367.3|183237.3|183367.3|183237.3|183367.3|183237.3|183367.3|183237.3|1
1740098010000|2025-02-21 00:33:30|183408.9|183200|183408.9|183200|183408.9|183200|183408.9|183200|1
1740098020000|2025-02-21 00:33:40|183367.5|183237.5|183367.5|183237.5|183367.5|183237.5|183367.5|183237.5|1
1740098070000|2025-02-21 00:34:30|183408.7|183200.2|183408.7|183200.2|183408.7|183200.2|183408.7|183200.2|1
1740098080000|2025-02-21 00:34:40|183367.5|183237.5|183367.5|183237.5|183367.5|183237.5|183367.5|183237.5|1
1740098110000|2025-02-21 00:35:10|183408.6|183200.3|183412.7|183194.8|183412.7|183200.3|183408.6|183194.8|2
1740098120000|2025-02-21 00:35:20|183381.2|183251.2|183381.2|183251.2|183381.2|183251.2|183381.2|183251.2|1
1740098160000|2025-02-21 00:36:00|183412.7|183194.8|183412.7|183194.8|183412.7|183194.8|183412.7|183194.8|1
1740098180000|2025-02-21 00:36:20|183371.5|183241.5|183371.5|183241.5|183371.5|183241.5|183371.5|183241.5|1
1740098210000|2025-02-21 00:36:50|183412.7|183194.8|183412.7|183194.8|183412.7|183194.8|183412.7|183194.8|1
1740098230000|2025-02-21 00:37:10|183371.8|183241.8|183371.8|183241.8|183371.8|183241.8|183371.8|183241.8|1
1740098280000|2025-02-21 00:38:00|183412.7|183194.8|183412.7|183194.8|183412.7|183194.8|183412.7|183194.8|1
1740098290000|2025-02-21 00:38:10|183372|183242|183393|183263|183393|183263|183372|183242|2
1740098320000|2025-02-21 00:38:40|183406.5|183276.5|183406.5|183276.5|183406.5|183276.5|183406.5|183276.5|1
1740098350000|2025-02-21 00:39:10|183407.1|183277.1|183407.1|183277.1|183407.1|183277.1|183407.1|183277.1|1
1740098360000|2025-02-21 00:39:20|183405.4|183275.4|183405.4|183275.4|183405.4|183275.4|183405.4|183275.4|1
1740098370000|2025-02-21 00:39:30|183406.4|183276.4|183402.6|183272.6|183406.4|183276.4|183402.6|183272.6|3
1740098410000|2025-02-21 00:40:10|183405.1|183275.1|183405.8|183275.8|183407.2|183277.2|183403|183273|7
1740098420000|2025-02-21 00:40:20|183406.9|183276.9|183406.9|183276.9|183406.9|183276.9|183406.9|183276.9|1
1740098430000|2025-02-21 00:40:30|183404.5|183274.5|183404.5|183274.5|183404.5|183274.5|183404.5|183274.5|1
1740098460000|2025-02-21 00:41:00|183401.5|183271.5|183404.8|183274.8|183405.6|183275.6|183401.5|183271.5|6
1740098480000|2025-02-21 00:41:20|183402.2|183272.2|183402.2|183272.2|183402.2|183272.2|183402.2|183272.2|1
1740098520000|2025-02-21 00:42:00|183405.2|183275.2|183405.9|183275.9|183407.6|183277.6|183404.8|183274.8|5
1740098530000|2025-02-21 00:42:10|183408.4|183278.4|183406.6|183276.6|183408.4|183278.4|183406.6|183276.6|2
1740098540000|2025-02-21 00:42:20|183404.1|183274.1|183404.1|183274.1|183404.1|183274.1|183404.1|183274.1|1
1740098570000|2025-02-21 00:42:50|183407.4|183277.4|183407.2|183277.2|183407.4|183277.4|183407.2|183277.2|2
1740098580000|2025-02-21 00:43:00|183409.1|183279.1|183409.1|183279.1|183409.1|183279.1|183407|183277|3
1740098590000|2025-02-21 00:43:10|183412.1|183282.1|183405.7|183275.7|183412.1|183282.1|183405.7|183275.7|4
1740098630000|2025-02-21 00:43:50|183408.5|183278.5|183408.5|183278.5|183408.5|183278.5|183408.5|183278.5|1
1740098650000|2025-02-21 00:44:10|183406.3|183276.3|183404.7|183274.7|183406.3|183276.3|183404.7|183274.7|2
1740098680000|2025-02-21 00:44:40|183406.4|183276.4|183405.9|183275.9|183406.4|183276.4|183404.8|183274.8|3
1740098690000|2025-02-21 00:44:50|183407.7|183277.7|183407.7|183277.7|183407.7|183277.7|183407.7|183277.7|1
1740098700000|2025-02-21 00:45:00|183405.9|183275.9|183405.1|183275.1|183408.1|183278.1|183405.1|183275.1|4
1740098740000|2025-02-21 00:45:40|183402.9|183272.9|183402.9|183272.9|183402.9|183272.9|183402.9|183272.9|1
1740098750000|2025-02-21 00:45:50|183401.6|183271.6|183401.9|183271.9|183404.2|183274.2|183401.6|183271.6|6
1740098760000|2025-02-21 00:46:00|183402.1|183272.1|183400.7|183270.7|183402.1|183272.1|183400.7|183270.7|2
1740098790000|2025-02-21 00:46:30|183404.6|183274.6|183405.6|183275.6|183405.6|183275.6|183404.6|183274.6|2
1740098810000|2025-02-21 00:46:50|183402.3|183272.3|183402.3|183272.3|183402.3|183272.3|183402.3|183272.3|1
1740098840000|2025-02-21 00:47:20|183403.6|183273.6|183403.6|183273.6|183403.6|183273.6|183403.6|183273.6|1
1740098850000|2025-02-21 00:47:30|183405.3|183275.3|183405.1|183275.1|183406.6|183276.6|183405.1|183275.1|3
1740098870000|2025-02-21 00:47:50|183404|183274|183404|183274|183404|183274|183404|183274|1
1740098900000|2025-02-21 00:48:20|183409.1|183279.1|183409|183279|183409.1|183279.1|183406.5|183276.5|3
1740098910000|2025-02-21 00:48:30|183406.9|183276.9|183405.2|183275.2|183406.9|183276.9|183403.1|183273.1|6
1740098920000|2025-02-21 00:48:40|183402.7|183272.7|183403.1|183273.1|183404.8|183274.8|183402.6|183272.6|6
1740098980000|2025-02-21 00:49:40|183402.6|183272.6|183401.1|183271.1|183402.6|183272.6|183401.1|183271.1|2
1740099010000|2025-02-21 00:50:10|183408.1|183278.1|183408.1|183278.1|183408.1|183278.1|183408.1|183278.1|1
1740099020000|2025-02-21 00:50:20|183442.7|183238.7|183406.3|183276.3|183442.7|183276.3|183406.3|183238.7|2
1740099030000|2025-02-21 00:50:30|183407.4|183277.4|183404.2|183274.2|183408.6|183278.6|183404.2|183274.2|3
1740099080000|2025-02-21 00:51:20|183407.5|183277.5|183406.2|183276.2|183407.5|183277.5|183406.2|183276.2|2
1740099090000|2025-02-21 00:51:30|183404.9|183274.9|183402.6|183272.6|183404.9|183274.9|183402.6|183272.6|2
1740099140000|2025-02-21 00:52:20|183405.9|183275.9|183403.2|183273.2|183405.9|183275.9|183403.2|183273.2|2
1740099190000|2025-02-21 00:53:10|183405.6|183275.6|183403.9|183273.9|183405.6|183275.6|183403.9|183273.9|2
1740099200000|2025-02-21 00:53:20|183401.6|183271.6|183401.6|183271.6|183401.6|183271.6|183401.6|183271.6|1
1740099240000|2025-02-21 00:54:00|183405|183275|183406.1|183276.1|183406.1|183276.1|183405|183275|2
1740099250000|2025-02-21 00:54:10|183403.4|183273.4|183403.4|183273.4|183403.4|183273.4|183403.4|183273.4|1
1740099290000|2025-02-21 00:54:50|183408.2|183278.2|183406.8|183276.8|183408.2|183278.2|183406.8|183276.8|2
1740099310000|2025-02-21 00:55:10|183406.7|183276.7|183403.7|183273.7|183406.7|183276.7|183403.7|183273.7|2
1740099340000|2025-02-21 00:55:40|183402.9|183272.9|183402.9|183272.9|183402.9|183272.9|183402.9|183272.9|1
1740099350000|2025-02-21 00:55:50|183400.8|183270.8|183399.5|183269.5|183400.8|183270.8|183399.5|183269.5|2
1740099360000|2025-02-21 00:56:00|183400.7|183270.7|183399.5|183269.5|183400.7|183270.7|183399.5|183269.5|2
1740099400000|2025-02-21 00:56:40|183400.1|183270.1|183400.1|183270.1|183400.1|183270.1|183400.1|183270.1|1
1740099420000|2025-02-21 00:57:00|183401.8|183271.8|183401.8|183271.8|183401.8|183271.8|183401.8|183271.8|1
1740099470000|2025-02-21 00:57:50|183401|183271|183401|183271|183401|183271|183401|183271|1
1740099520000|2025-02-21 00:58:40|183401.7|183271.7|183399.1|183269.1|183401.7|183271.7|183399.1|183269.1|2
1740099530000|2025-02-21 00:58:50|183401.1|183271.1|183401.1|183271.1|183401.1|183271.1|183401.1|183271.1|1
1740099570000|2025-02-21 00:59:30|183401.8|183271.8|183401.8|183271.8|183401.8|183271.8|183401.8|183271.8|1
1740099580000|2025-02-21 00:59:40|183402.9|183272.9|183402.2|183272.2|183402.9|183272.9|183401.6|183271.6|4
1740099600000|2025-02-21 01:00:00|183415.1|183285.1|183401.9|183271.9|183415.1|183285.1|183388.1|183258.1|3
1740099610000|2025-02-21 01:00:10|183387.4|183257.4|183400.5|183270.5|183400.5|183270.5|183387.4|183257.4|2
1740099630000|2025-02-21 01:00:30|183413.9|183283.9|183413.9|183283.9|183413.9|183283.9|183413.9|183283.9|1
1740099640000|2025-02-21 01:00:40|183412.5|183282.5|183404.5|183274.5|183412.5|183282.5|183385.5|183255.5|7
1740099650000|2025-02-21 01:00:50|183409.9|183279.9|183413.9|183283.9|183413.9|183283.9|183409.9|183279.9|2
1740099660000|2025-02-21 01:01:00|183401.9|183271.9|183401.9|183271.9|183401.9|183271.9|183401.9|183271.9|1
1740099680000|2025-02-21 01:01:20|183406.1|183276.1|183405.3|183275.3|183406.1|183276.1|183396.4|183266.4|3
1740099690000|2025-02-21 01:01:30|183403|183273|183404.9|183274.9|183404.9|183274.9|183396.4|183266.4|3
1740099700000|2025-02-21 01:01:40|183414.6|183284.6|183414.6|183284.6|183414.6|183284.6|183414.6|183284.6|1
1740099720000|2025-02-21 01:02:00|183404.9|183274.9|183397.2|183267.2|183404.9|183274.9|183397.2|183267.2|2
1740099730000|2025-02-21 01:02:10|183405.3|183275.3|183404.7|183274.7|183405.3|183275.3|183396.1|183266.1|3
1740099740000|2025-02-21 01:02:20|183395.1|183265.1|183402.8|183272.8|183403.9|183273.9|183394|183264|4
1740099750000|2025-02-21 01:02:30|183412.7|183282.7|183403.7|183273.7|183412.7|183282.7|183403.7|183273.7|2
1740099770000|2025-02-21 01:02:50|183412.2|183282.2|183404.4|183274.4|183412.2|183282.2|183393.8|183263.8|3
1740099780000|2025-02-21 01:03:00|183404|183274|183403.6|183273.6|183404|183274|183395.2|183265.2|3
1740099800000|2025-02-21 01:03:20|183394.8|183264.8|183403.9|183273.9|183403.9|183273.9|183394.8|183264.8|2
1740099810000|2025-02-21 01:03:30|183395.2|183265.2|183395.8|183265.8|183404.8|183274.8|183395.2|183265.2|3
1740099820000|2025-02-21 01:03:40|183404.4|183274.4|183395.8|183265.8|183405|183275|183395.8|183265.8|4
1740099830000|2025-02-21 01:03:50|183404.8|183274.8|183404.7|183274.7|183404.8|183274.8|183395.8|183265.8|5
1740099840000|2025-02-21 01:04:00|183396.1|183266.1|183404.6|183274.6|183404.6|183274.6|183396.1|183266.1|2
1740099850000|2025-02-21 01:04:10|183414.3|183284.3|183405.4|183275.4|183414.3|183284.3|183405.4|183275.4|2
1740099860000|2025-02-21 01:04:20|183415.8|183285.8|183397.4|183267.4|183415.8|183285.8|183397.4|183267.4|3
1740099870000|2025-02-21 01:04:30|183406|183276|183406|183276|183406|183276|183406|183276|1
1740099880000|2025-02-21 01:04:40|183395.8|183265.8|183404.3|183274.3|183404.3|183274.3|183395.8|183265.8|2
1740099890000|2025-02-21 01:04:50|183414.3|183284.3|183414.3|183284.3|183414.3|183284.3|183414.3|183284.3|1
1740099900000|2025-02-21 01:05:00|183405.8|183275.8|183405.8|183275.8|183405.8|183275.8|183405.8|183275.8|1
1740099910000|2025-02-21 01:05:10|183414.3|183284.3|183405.8|183275.8|183414.3|183284.3|183405.8|183275.8|4
1740099920000|2025-02-21 01:05:20|183416.9|183286.9|183416.9|183286.9|183416.9|183286.9|183416.9|183286.9|1
1740099930000|2025-02-21 01:05:30|183405.7|183275.7|183405.7|183275.7|183405.7|183275.7|183405.7|183275.7|1
1740099940000|2025-02-21 01:05:40|183416.2|183286.2|183405.9|183275.9|183416.2|183286.2|183405.9|183275.9|2
1740099950000|2025-02-21 01:05:50|183420.3|183290.3|183487.7|183357.7|183509.5|183379.5|183420.3|183290.3|14
1740099960000|2025-02-21 01:06:00|183479.4|183349.4|183472.7|183342.7|183488.2|183358.2|183466.8|183336.8|7
1740099970000|2025-02-21 01:06:10|183483|183353|183480.8|183350.8|183490|183360|183480.8|183350.8|4
1740099980000|2025-02-21 01:06:20|183478.7|183348.7|183478.7|183348.7|183478.7|183348.7|183478.7|183348.7|1
1740099990000|2025-02-21 01:06:30|183469.8|183339.8|183468.9|183338.9|183478.7|183348.7|183460.3|183330.3|5
1740100000000|2025-02-21 01:06:40|183460.2|183330.2|183460.2|183330.2|183460.2|183330.2|183460.2|183330.2|1
1740100010000|2025-02-21 01:06:50|183468.9|183338.9|183468.9|183338.9|183468.9|183338.9|183468.9|183338.9|1
1740100020000|2025-02-21 01:07:00|183477.4|183347.4|183457.1|183327.1|183477.4|183347.4|183447|183317|6
1740100030000|2025-02-21 01:07:10|183444.5|183314.5|183444.2|183314.2|183452.9|183322.9|183444.2|183314.2|3
1740100040000|2025-02-21 01:07:20|183457.8|183327.8|183457.8|183327.8|183457.8|183327.8|183457.8|183327.8|1
1740100050000|2025-02-21 01:07:30|183449.4|183319.4|183449.1|183319.1|183449.4|183319.4|183449.1|183319.1|2
1740100070000|2025-02-21 01:07:50|183458.6|183328.6|183446.6|183316.6|183458.6|183328.6|183445.6|183315.6|4
1740100080000|2025-02-21 01:08:00|183459.7|183329.7|183460.2|183330.2|183477.6|183347.6|183459.7|183329.7|5
1740100090000|2025-02-21 01:08:10|183471|183341|183462.7|183332.7|183471|183341|183462.7|183332.7|2
1740100110000|2025-02-21 01:08:30|183472.1|183342.1|183452.6|183362.6|183481.5|183362.6|183452.6|183338.1|4
1740100120000|2025-02-21 01:08:40|183445.5|183355.5|183449.8|183359.8|183449.8|183359.8|183430.6|183340.6|6
1740100130000|2025-02-21 01:08:50|183441.7|183351.7|183435.5|183345.5|183441.7|183351.7|183435.5|183345.5|2
1740100140000|2025-02-21 01:09:00|183427|183337|183438.9|183348.9|183444.1|183354.1|183426.6|183336.6|6
1740100150000|2025-02-21 01:09:10|183429.7|183339.7|183427|183337|183436.3|183346.3|183420.1|183330.1|5
1740100160000|2025-02-21 01:09:20|183441.2|183351.2|183439.1|183349.1|183447.8|183357.8|183427.6|183337.6|8
1740100170000|2025-02-21 01:09:30|183432.9|183342.9|183435.7|183345.7|183438.4|183348.4|183427.5|183337.5|6
1740100180000|2025-02-21 01:09:40|183429.8|183339.8|183429|183339|183429.8|183339.8|183422.1|183332.1|4
1740100190000|2025-02-21 01:09:50|183422.6|183332.6|183422.6|183332.6|183422.6|183332.6|183422.6|183332.6|1
1740100200000|2025-02-21 01:10:00|183432.4|183342.4|183431.8|183341.8|183439.5|183349.5|183431.8|183341.8|3
1740100210000|2025-02-21 01:10:10|183425.2|183335.2|183428.8|183338.8|183436.8|183346.8|183422.5|183332.5|7
1740100220000|2025-02-21 01:10:20|183421.9|183331.9|183430.4|183340.4|183437.7|183347.7|183421.9|183331.9|5
1740100230000|2025-02-21 01:10:30|183423.3|183333.3|183433.8|183343.8|183434.3|183344.3|183423.3|183333.3|7
1740100240000|2025-02-21 01:10:40|183426.4|183336.4|183448.6|183358.6|183453.8|183363.8|183426.3|183336.3|9
1740100250000|2025-02-21 01:10:50|183441.8|183351.8|183394.4|183304.4|183452|183362|183390|183300|8
1740100260000|2025-02-21 01:11:00|183393.6|183303.6|183415.8|183325.8|183418.2|183328.2|183387.7|183297.7|13
1740100270000|2025-02-21 01:11:10|183406.8|183316.8|183416.2|183326.2|183416.2|183326.2|183397.9|183307.9|5
1740100280000|2025-02-21 01:11:20|183408.5|183318.5|183393.9|183303.9|183408.5|183318.5|183393.9|183303.9|5
1740100290000|2025-02-21 01:11:30|183403|183313|183386.4|183256.4|183409.7|183319.7|183358|183256.4|11
1740100300000|2025-02-21 01:11:40|183395.5|183265.5|183392.5|183262.5|183402.8|183272.8|183392.5|183262.5|5
1740100310000|2025-02-21 01:11:50|183397.3|183267.3|183397.4|183267.4|183397.4|183267.4|183397.3|183267.3|2
1740100320000|2025-02-21 01:12:00|183399.7|183269.7|183372.6|183282.6|183399.7|183293.1|183372.6|183269.7|6
1740100330000|2025-02-21 01:12:10|183385.2|183295.2|183380.4|183290.4|183385.2|183295.2|183380.4|183290.4|2
1740100340000|2025-02-21 01:12:20|183373.5|183283.5|183381.5|183291.5|183381.5|183291.5|183373.5|183283.5|2
1740100350000|2025-02-21 01:12:30|183390.1|183300.1|183396.6|183306.6|183404.1|183314.1|183390.1|183300.1|3
1740100360000|2025-02-21 01:12:40|183392.6|183302.6|183388|183298|183392.6|183302.6|183381.4|183291.4|3
1740100370000|2025-02-21 01:12:50|183395.8|183305.8|183394.6|183304.6|183395.8|183305.8|183387.1|183297.1|3
1740100380000|2025-02-21 01:13:00|183385.4|183295.4|183377.2|183287.2|183385.4|183295.4|183377.2|183287.2|2
1740100390000|2025-02-21 01:13:10|183385.1|183295.1|183385.1|183295.1|183385.1|183295.1|183385.1|183295.1|1
1740100400000|2025-02-21 01:13:20|183376.1|183286.1|183376.1|183286.1|183376.1|183286.1|183376.1|183286.1|1
1740100410000|2025-02-21 01:13:30|183381.1|183291.1|183381.1|183291.1|183381.1|183291.1|183381.1|183291.1|1
1740100440000|2025-02-21 01:14:00|183398.6|183268.6|183406|183276|183406.8|183276.8|183398.6|183268.6|3
1740100450000|2025-02-21 01:14:10|183401.3|183271.3|183409.2|183279.2|183409.2|183279.2|183400.5|183270.5|4
1740100460000|2025-02-21 01:14:20|183416|183286|183402|183312|183416|183319.8|183402|183286|3
1740100470000|2025-02-21 01:14:30|183394.7|183304.7|183394.8|183304.8|183394.8|183304.8|183394.7|183304.7|2
1740100480000|2025-02-21 01:14:40|183403.9|183313.9|183395.3|183305.3|183403.9|183313.9|183395.3|183305.3|2
1740100490000|2025-02-21 01:14:50|183404|183314|183394|183304|183404|183314|183394|183304|2
1740100510000|2025-02-21 01:15:10|183384.7|183294.7|183388.9|183298.9|183388.9|183298.9|183384.7|183294.7|2
1740100520000|2025-02-21 01:15:20|183379.2|183289.2|183409.5|183279.5|183409.5|183310.2|183379.2|183279.5|6
1740100540000|2025-02-21 01:15:40|183415.5|183285.5|183415.8|183285.8|183421.5|183291.5|183415.5|183285.5|3
1740100550000|2025-02-21 01:15:50|183415.7|183285.7|183421.5|183291.5|183421.5|183291.5|183415.7|183285.7|2
1740100560000|2025-02-21 01:16:00|183421.3|183291.3|183421.1|183291.1|183426|183296|183417.2|183287.2|9
1740100570000|2025-02-21 01:16:10|183422.1|183292.1|183415.9|183285.9|183425.9|183295.9|183412.2|183282.2|7
1740100580000|2025-02-21 01:16:20|183419.5|183289.5|183419.7|183289.7|183421.7|183291.7|183419.5|183289.5|3
1740100590000|2025-02-21 01:16:30|183418|183288|183403.1|183273.1|183419.2|183289.2|183403.1|183273.1|7
1740100600000|2025-02-21 01:16:40|183375.5|183285.5|183382.8|183292.8|183385.4|183295.4|183375.5|183285.5|4
1740100620000|2025-02-21 01:17:00|183390.3|183300.3|183391.5|183301.5|183397.8|183307.8|183390.3|183300.3|3
1740100630000|2025-02-21 01:17:10|183399.8|183309.8|183391.5|183301.5|183399.8|183309.8|183391.5|183301.5|2
1740100640000|2025-02-21 01:17:20|183402.4|183312.4|183397|183307|183404|183314|183396.1|183306.1|4
1740100660000|2025-02-21 01:17:40|183389.9|183299.9|183369.9|183279.9|183389.9|183299.9|183362.4|183272.4|6
1740100670000|2025-02-21 01:17:50|183361.2|183271.2|183363.2|183273.2|183374.6|183284.6|183352.9|183262.9|11
1740100680000|2025-02-21 01:18:00|183369.6|183279.6|183363.3|183273.3|183369.6|183279.6|183363.3|183273.3|2
1740100690000|2025-02-21 01:18:10|183372.8|183282.8|183377.8|183287.8|183378.8|183288.8|183370.2|183280.2|4
1740100700000|2025-02-21 01:18:20|183371.8|183281.8|183364.2|183274.2|183371.8|183281.8|183364.2|183274.2|2
1740100710000|2025-02-21 01:18:30|183357.7|183267.7|183364.3|183274.3|183364.3|183274.3|183357.7|183267.7|2
1740100720000|2025-02-21 01:18:40|183357.8|183267.8|183351.4|183261.4|183357.8|183267.8|183351.4|183261.4|2
1740100730000|2025-02-21 01:18:50|183358.4|183268.4|183358.4|183268.4|183358.4|183268.4|183358.4|183268.4|1
1740100740000|2025-02-21 01:19:00|183365.7|183275.7|183365.7|183275.7|183365.7|183275.7|183365.7|183275.7|1
1740100760000|2025-02-21 01:19:20|183359.1|183269.1|183333.1|183203.1|183364.2|183274.2|183302|183195.3|14
1740100770000|2025-02-21 01:19:30|183329.4|183199.4|183335.1|183205.1|183336.4|183206.4|183329.4|183199.4|15
1740100780000|2025-02-21 01:19:40|183335.3|183205.3|183332.9|183242.9|183348.3|183242.9|183330.5|183200.7|18
1740100790000|2025-02-21 01:19:50|183331.9|183241.9|183330.9|183240.9|183332|183242|183330.3|183240.3|8
1740100800000|2025-02-21 01:20:00|183328.8|183238.8|183329.8|183239.8|183333.4|183243.4|183317.7|183227.7|14
1740100810000|2025-02-21 01:20:10|183337.8|183247.8|183329.1|183239.1|183337.8|183247.8|183319.9|183229.9|13
1740100820000|2025-02-21 01:20:20|183325.8|183235.8|183350.8|183260.8|183354.4|183264.4|183324.3|183234.3|6
1740100830000|2025-02-21 01:20:30|183359.3|183269.3|183356.9|183266.9|183359.3|183269.3|183350.4|183260.4|4
1740100840000|2025-02-21 01:20:40|183348.8|183258.8|183351.7|183261.7|183357.5|183267.5|183342.3|183252.3|4
1740100860000|2025-02-21 01:21:00|183345.1|183255.1|183351.8|183261.8|183351.8|183261.8|183345.1|183255.1|2
1740100870000|2025-02-21 01:21:10|183344.4|183254.4|183352.9|183262.9|183352.9|183262.9|183344.4|183254.4|2
1740100880000|2025-02-21 01:21:20|183344.4|183254.4|183351.5|183261.5|183358.9|183268.9|183344.4|183254.4|5
1740100890000|2025-02-21 01:21:30|183357.6|183267.6|183358.7|183268.7|183358.7|183268.7|183350.6|183260.6|7
1740100900000|2025-02-21 01:21:40|183365.9|183275.9|183365.9|183275.9|183365.9|183275.9|183365.9|183275.9|1
1740100920000|2025-02-21 01:22:00|183359.7|183269.7|183366.6|183276.6|183366.7|183276.7|183359.7|183269.7|4
1740100950000|2025-02-21 01:22:30|183372.9|183282.9|183372.9|183282.9|183372.9|183282.9|183372.9|183282.9|1
1740100980000|2025-02-21 01:23:00|183388.4|183258.4|183362|183272|183388.4|183283.1|183362|183258.4|5
1740100990000|2025-02-21 01:23:10|183372.8|183282.8|183372.8|183282.8|183372.8|183282.8|183372.8|183282.8|1
1740101020000|2025-02-21 01:23:40|183399.3|183269.3|183397.1|183267.1|183399.3|183269.3|183397.1|183267.1|2
1740101030000|2025-02-21 01:23:50|183400.3|183270.3|183400.4|183270.4|183402.4|183272.4|183400.3|183270.3|3
1740101040000|2025-02-21 01:24:00|183396.6|183266.6|183396.6|183266.6|183396.6|183266.6|183396.6|183266.6|1
1740101090000|2025-02-21 01:24:50|183398.1|183268.1|183393|183263|183398.1|183268.1|183392.6|183262.6|10
1740101100000|2025-02-21 01:25:00|183394.7|183264.7|183394.7|183264.7|183394.7|183264.7|183394.7|183264.7|1
1740101140000|2025-02-21 01:25:40|183399.2|183269.2|183399.2|183269.2|183399.2|183269.2|183399.2|183269.2|1
1740101150000|2025-02-21 01:25:50|183393.7|183263.7|183393.7|183263.7|183393.7|183263.7|183393.7|183263.7|1
1740101180000|2025-02-21 01:26:20|183400.2|183270.2|183400.2|183270.2|183400.2|183270.2|183400.2|183270.2|1
1740101190000|2025-02-21 01:26:30|183402.7|183272.7|183403.1|183273.1|183404.9|183274.9|183402.7|183272.7|3
1740101220000|2025-02-21 01:27:00|183401.6|183271.6|183401.6|183271.6|183401.6|183271.6|183401.6|183271.6|1
1740101230000|2025-02-21 01:27:10|183394|183264|183394|183264|183394|183264|183394|183264|1
1740101240000|2025-02-21 01:27:20|183402.8|183272.8|183456.1|183366.1|183465.4|183375.4|183402.8|183272.8|11
1740101250000|2025-02-21 01:27:30|183459.5|183369.5|183455.2|183365.2|183465.8|183375.8|183441.3|183351.3|25
1740101260000|2025-02-21 01:27:40|183449|183359|183464|183374|183464|183374|183442.8|183352.8|20
1740101270000|2025-02-21 01:27:50|183457.9|183367.9|183464|183374|183466.7|183376.7|183446|183356|16
1740101280000|2025-02-21 01:28:00|183463.8|183373.8|183481.1|183391.1|183489.6|183399.6|183463.1|183373.1|26
1740101290000|2025-02-21 01:28:10|183487.6|183397.6|183478.3|183388.3|183487.6|183397.6|183476.4|183386.4|10
1740101300000|2025-02-21 01:28:20|183485.2|183395.2|183485.2|183395.2|183486|183396|183477|183387|7
1740101310000|2025-02-21 01:28:30|183477.4|183387.4|183481.9|183391.9|183483.7|183393.7|183472.1|183382.1|9
1740101320000|2025-02-21 01:28:40|183469.8|183379.8|183473.7|183383.7|183480.9|183390.9|183466.7|183376.7|11
1740101330000|2025-02-21 01:28:50|183480.6|183390.6|183478.7|183388.7|183482.4|183392.4|183462.3|183372.3|18
1740101340000|2025-02-21 01:29:00|183479.9|183389.9|183487.8|183397.8|183494.3|183404.3|183479.5|183389.5|10
1740101350000|2025-02-21 01:29:10|183478.2|183388.2|183494.8|183404.8|183500.6|183410.6|183478.2|183388.2|10
1740101360000|2025-02-21 01:29:20|183488.5|183398.5|183489.8|183399.8|183495.4|183405.4|183486.3|183396.3|5
1740101370000|2025-02-21 01:29:30|183482.3|183392.3|183489.5|183399.5|183489.5|183399.5|183482.3|183392.3|3
1740101380000|2025-02-21 01:29:40|183496.4|183406.4|183497.8|183407.8|183497.8|183407.8|183483.5|183393.5|5
1740101390000|2025-02-21 01:29:50|183518.5|183428.5|183501|183411|183528.4|183438.4|183498.5|183408.5|9
1740101400000|2025-02-21 01:30:00|183494.8|183404.8|183497.3|183407.3|183523|183433|183491.1|183401.1|14
1740101410000|2025-02-21 01:30:10|183504.9|183414.9|183476.5|183386.5|183504.9|183414.9|183463.9|183362.4|19
1740101420000|2025-02-21 01:30:20|183484.4|183394.4|183486.1|183396.1|183491.6|183401.6|183467.7|183377.7|24
1740101430000|2025-02-21 01:30:30|183480.2|183390.2|183494.2|183404.2|183500.3|183410.3|183478.5|183388.5|28
1740101440000|2025-02-21 01:30:40|183493.9|183403.9|183494.3|183404.3|183499.5|183409.5|183486.6|183396.6|21
1740101450000|2025-02-21 01:30:50|183489.9|183399.9|183502.3|183412.3|183505.9|183415.9|183489.9|183399.9|11
1740101460000|2025-02-21 01:31:00|183510.4|183420.4|183490.1|183400.1|183512|183422|183489.4|183399.4|13
1740101470000|2025-02-21 01:31:10|183489|183399|183473.8|183383.8|183494.8|183404.8|183469.4|183379.4|22
1740101480000|2025-02-21 01:31:20|183471.8|183381.8|183500.6|183410.6|183514.2|183424.2|183471.8|183381.8|24
1740101490000|2025-02-21 01:31:30|183493.7|183403.7|183493.6|183403.6|183493.7|183403.7|183487.3|183397.3|3
1740101500000|2025-02-21 01:31:40|183483.9|183393.9|183488.1|183398.1|183497.1|183407.1|183481.6|183391.6|11
1740101510000|2025-02-21 01:31:50|183482.1|183392.1|183489.7|183399.7|183499.1|183409.1|183481.2|183391.2|14
1740101520000|2025-02-21 01:32:00|183482.1|183392.1|183495.3|183405.3|183501.9|183411.9|183482.1|183392.1|13
1740101530000|2025-02-21 01:32:10|183497.1|183407.1|183493.1|183403.1|183518.8|183428.8|183486.3|183396.3|11
1740101540000|2025-02-21 01:32:20|183499.6|183409.6|183495.2|183405.2|183516.5|183426.5|183493.5|183403.5|8
1740101560000|2025-02-21 01:32:40|183502.2|183412.2|183485.3|183395.3|183502.2|183412.2|183485.3|183395.3|3
1740101570000|2025-02-21 01:32:50|183475.6|183385.6|183475.4|183385.4|183486.6|183396.6|183467.7|183377.7|18
1740101580000|2025-02-21 01:33:00|183481.5|183391.5|183474.7|183384.7|183490.8|183400.8|183460.7|183370.7|31
1740101590000|2025-02-21 01:33:10|183459.1|183369.1|183462.7|183372.7|183477.1|183387.1|183458.6|183368.6|15
1740101600000|2025-02-21 01:33:20|183471.9|183381.9|183481.2|183391.2|183489.7|183399.7|183460.8|183370.8|28
1740101610000|2025-02-21 01:33:30|183474.7|183384.7|183482.6|183392.6|183482.6|183392.6|183472.8|183382.8|3
1740101620000|2025-02-21 01:33:40|183492|183402|183496.5|183406.5|183496.5|183406.5|183485.8|183395.8|4
1740101630000|2025-02-21 01:33:50|183504.1|183414.1|183508.1|183418.1|183510.1|183420.1|183502.2|183412.2|4
1740101640000|2025-02-21 01:34:00|183511.6|183421.6|183521.9|183431.9|183523.9|183433.9|183508.2|183418.2|23
1740101650000|2025-02-21 01:34:10|183530.4|183440.4|183517.8|183427.8|183530.4|183440.4|183508.3|183418.3|14
1740101660000|2025-02-21 01:34:20|183524.3|183434.3|183516.3|183426.3|183524.3|183434.3|183516.3|183426.3|6
1740101670000|2025-02-21 01:34:30|183502.8|183412.8|183513.6|183423.6|183524|183434|183502.8|183412.8|10
1740101680000|2025-02-21 01:34:40|183506.7|183416.7|183575.2|183485.2|183579.9|183489.9|183506.7|183416.7|23
1740101690000|2025-02-21 01:34:50|183565.1|183475.1|183573.5|183483.5|183578.8|183488.8|183562.7|183472.7|20
1740101700000|2025-02-21 01:35:00|183576.7|183486.7|183577.8|183487.8|183579.6|183489.6|183562.9|183472.9|21
1740101710000|2025-02-21 01:35:10|183568.5|183478.5|183572.3|183482.3|183579.7|183489.7|183559.9|183469.9|24
1740101720000|2025-02-21 01:35:20|183564.7|183474.7|183563.3|183473.3|183573.9|183483.9|183561.8|183471.8|10
1740101730000|2025-02-21 01:35:30|183560.7|183470.7|183547.2|183457.2|183581.6|183491.6|183547.2|183457.2|31
1740101740000|2025-02-21 01:35:40|183551.5|183461.5|183563.3|183473.3|183570.6|183480.6|183540.8|183450.8|15
1740101750000|2025-02-21 01:35:50|183553.1|183463.1|183551.6|183461.6|183568.3|183478.3|183551.6|183461.6|6
1740101780000|2025-02-21 01:36:20|183614.9|183413.6|183582.3|183452.3|183614.9|183452.3|183553.2|183413.6|4
1740101790000|2025-02-21 01:36:30|183572.8|183442.8|183578.7|183448.7|183582.4|183452.4|183567.3|183437.3|6
1740101800000|2025-02-21 01:36:40|183579.2|183449.2|183572|183482|183580.6|183485.2|183546.4|183436|23
1740101810000|2025-02-21 01:36:50|183561.8|183471.8|183568.2|183478.2|183572.6|183482.6|183550.4|183460.4|13
1740101820000|2025-02-21 01:37:00|183574.6|183484.6|183559.5|183469.5|183576.9|183486.9|183559.5|183469.5|12
1740101830000|2025-02-21 01:37:10|183565.9|183475.9|183561.9|183471.9|183571.2|183481.2|183552.3|183462.3|5
1740101840000|2025-02-21 01:37:20|183561.2|183471.2|183577.5|183487.5|183577.5|183487.5|183560.3|183470.3|15
1740101850000|2025-02-21 01:37:30|183568.8|183478.8|183576.2|183486.2|183581.7|183491.7|183563.4|183473.4|12
1740101870000|2025-02-21 01:37:50|183571.2|183481.2|183563.5|183473.5|183579.1|183489.1|183560|183470|15
1740101880000|2025-02-21 01:38:00|183571.9|183481.9|183569.4|183479.4|183578.1|183488.1|183565|183475|12
1740101890000|2025-02-21 01:38:10|183577.4|183487.4|183569.9|183479.9|183577.4|183487.4|183551.6|183461.6|12
1740101900000|2025-02-21 01:38:20|183559.7|183469.7|183575.9|183485.9|183576.6|183486.6|183559.7|183469.7|4
1740101910000|2025-02-21 01:38:30|183566.9|183476.9|183574.9|183484.9|183595.1|183505.1|183560.9|183470.9|13
1740101920000|2025-02-21 01:38:40|183581.9|183491.9|183578.5|183488.5|183581.9|183491.9|183560.4|183470.4|18
1740101930000|2025-02-21 01:38:50|183567.8|183477.8|183575.9|183485.9|183576.2|183486.2|183567.2|183477.2|11
1740101940000|2025-02-21 01:39:00|183586|183496|183591.2|183501.2|183602.8|183512.8|183586|183496|4
1740101950000|2025-02-21 01:39:10|183602.1|183512.1|183607.3|183517.3|183607.5|183517.5|183596.9|183506.9|8
1740101960000|2025-02-21 01:39:20|183598.2|183508.2|183598.2|183508.2|183598.2|183508.2|183598.2|183508.2|1
1740101990000|2025-02-21 01:39:50|183588.3|183498.3|183598.9|183508.9|183599.9|183509.9|183584.4|183494.4|25
1740102000000|2025-02-21 01:40:00|183590|183500|183591.9|183501.9|183600.9|183510.9|183581.7|183491.7|21
1740102010000|2025-02-21 01:40:10|183582.9|183492.9|183606|183516|183606|183516|183582.9|183492.9|11
1740102020000|2025-02-21 01:40:20|183604.6|183514.6|183605.4|183515.4|183613.5|183523.5|183604|183514|10
1740102030000|2025-02-21 01:40:30|183612.9|183522.9|183649.2|183559.2|183661.7|183571.7|183604.1|183514.1|17
1740102040000|2025-02-21 01:40:40|183657|183567|183662.7|183572.7|183670|183580|183643.2|183553.2|36
1740102050000|2025-02-21 01:40:50|183662.4|183572.4|183655.2|183565.2|183669.2|183579.2|183651.9|183561.9|24
1740102060000|2025-02-21 01:41:00|183663.4|183573.4|183660.7|183570.7|183672.5|183582.5|183659.6|183569.6|9
1740102070000|2025-02-21 01:41:10|183668.9|183578.9|183669.7|183579.7|183678.3|183588.3|183660.7|183570.7|12
1740102080000|2025-02-21 01:41:20|183660.4|183570.4|183662.8|183572.8|183670.3|183580.3|183653.4|183563.4|11
1740102090000|2025-02-21 01:41:30|183658.8|183568.8|183658.4|183568.4|183665.9|183575.9|183658.3|183568.3|14
1740102100000|2025-02-21 01:41:40|183666.9|183576.9|183671.2|183581.2|183672.9|183582.9|183656.5|183566.5|11
1740102110000|2025-02-21 01:41:50|183667.5|183577.5|183667.2|183577.2|183668.3|183578.3|183662.8|183572.8|10
1740102120000|2025-02-21 01:42:00|183667.4|183577.4|183669.1|183579.1|183674.7|183584.7|183663.4|183573.4|13
1740102130000|2025-02-21 01:42:10|183665.2|183575.2|183669.1|183579.1|183669.1|183579.1|183660.9|183570.9|10
1740102140000|2025-02-21 01:42:20|183673.1|183583.1|183661.6|183571.6|183673.1|183583.1|183661.3|183571.3|7
1740102150000|2025-02-21 01:42:30|183661.9|183571.9|183664.4|183574.4|183665.3|183575.3|183660.8|183570.8|8
1740102160000|2025-02-21 01:42:40|183660.2|183570.2|183671.1|183581.1|183673.3|183583.3|183659.5|183569.5|12
1740102170000|2025-02-21 01:42:50|183672.3|183582.3|183674.2|183584.2|183677.9|183587.9|183671.1|183581.1|9
1740102180000|2025-02-21 01:43:00|183678.2|183588.2|183670.5|183580.5|183680.4|183590.4|183670.1|183580.1|11
1740102190000|2025-02-21 01:43:10|183679.5|183589.5|183671.4|183581.4|183679.7|183589.7|183671.4|183581.4|5
1740102200000|2025-02-21 01:43:20|183680.1|183590.1|183672.1|183582.1|183680.1|183590.1|183671.5|183581.5|4
1740102210000|2025-02-21 01:43:30|183681.5|183591.5|183687.4|183597.4|183690.8|183600.8|183671.9|183581.9|13
1740102220000|2025-02-21 01:43:40|183679.8|183589.8|183678.4|183588.4|183687.8|183597.8|183678.4|183588.4|7
1740102230000|2025-02-21 01:43:50|183659.2|183569.2|183652|183562|183663.9|183573.9|183645.8|183555.8|26
1740102240000|2025-02-21 01:44:00|183656.5|183566.5|183658.2|183568.2|183661.9|183571.9|183639.9|183549.9|36
1740102250000|2025-02-21 01:44:10|183655.3|183565.3|183635.3|183545.3|183664.2|183574.2|183635.3|183545.3|32
1740102260000|2025-02-21 01:44:20|183637.6|183547.6|183637.7|183547.7|183646.9|183556.9|183626.5|183536.5|28
1740102270000|2025-02-21 01:44:30|183641.2|183551.2|183639.7|183549.7|183653.6|183563.6|183631.6|183541.6|26
1740102280000|2025-02-21 01:44:40|183639.6|183549.6|183648.6|183558.6|183649.3|183559.3|183635.8|183545.8|23
1740102290000|2025-02-21 01:44:50|183640|183550|183645.6|183555.6|183654.7|183564.7|183635.1|183545.1|24
1740102300000|2025-02-21 01:45:00|183638.1|183548.1|183634.1|183544.1|183652.3|183562.3|183628.7|183538.7|33
1740102310000|2025-02-21 01:45:10|183641.7|183551.7|183633|183543|183641.7|183551.7|183617.4|183527.4|18
1740102320000|2025-02-21 01:45:20|183636.1|183546.1|183621.3|183531.3|183638.3|183548.3|183617.7|183527.7|27
1740102330000|2025-02-21 01:45:30|183613|183523|183630.9|183540.9|183637.1|183547.1|183611.9|183521.9|19
1740102340000|2025-02-21 01:45:40|183632.8|183542.8|183628.6|183538.6|183632.8|183542.8|183619.6|183529.6|15
1740102350000|2025-02-21 01:45:50|183637.6|183547.6|183648.1|183558.1|183649.7|183559.7|183628.1|183538.1|26
1740102360000|2025-02-21 01:46:00|183655.6|183565.6|183656.6|183566.6|183665.5|183575.5|183648|183558|5
1740102370000|2025-02-21 01:46:10|183656.7|183566.7|183645.6|183555.6|183664.5|183574.5|183637.9|183547.9|13
1740102380000|2025-02-21 01:46:20|183645.8|183555.8|183636.3|183546.3|183645.8|183555.8|183629.8|183539.8|21
1740102390000|2025-02-21 01:46:30|183645.5|183555.5|183635.9|183545.9|183648.5|183558.5|183626.4|183536.4|23
1740102400000|2025-02-21 01:46:40|183629.1|183539.1|183630.9|183540.9|183639.3|183549.3|183627.3|183537.3|24
1740102410000|2025-02-21 01:46:50|183638.7|183548.7|183626.8|183536.8|183638.7|183548.7|183622.8|183532.8|26
1740102420000|2025-02-21 01:47:00|183635.8|183545.8|183640.2|183550.2|183643.7|183553.7|183623.3|183533.3|23
1740102430000|2025-02-21 01:47:10|183632.3|183542.3|183646.4|183556.4|183649.9|183559.9|183632.3|183542.3|13
1740102440000|2025-02-21 01:47:20|183654|183564|183642.9|183552.9|183661.1|183571.1|183640.5|183550.5|11
1740102450000|2025-02-21 01:47:30|183650.4|183560.4|183675.7|183585.7|183675.7|183585.7|183639.9|183549.9|22
1740102460000|2025-02-21 01:47:40|183664|183574|183662.6|183572.6|183673.7|183583.7|183658|183568|14
1740102470000|2025-02-21 01:47:50|183673.4|183583.4|183666.6|183576.6|183674.1|183584.1|183663.9|183573.9|7
1740102480000|2025-02-21 01:48:00|183658.4|183568.4|183650.7|183560.7|183669.4|183579.4|183644.6|183554.6|14
1740102490000|2025-02-21 01:48:10|183651|183561|183662.6|183572.6|183662.6|183572.6|183647.8|183557.8|13
1740102500000|2025-02-21 01:48:20|183653.3|183563.3|183639.7|183549.7|183662.5|183572.5|183637|183547|21
1740102510000|2025-02-21 01:48:30|183648.1|183558.1|183643|183553|183652.9|183562.9|183634|183544|15
1740102520000|2025-02-21 01:48:40|183651.7|183561.7|183669.2|183579.2|183677.1|183587.1|183643.7|183553.7|6
1740102530000|2025-02-21 01:48:50|183661|183571|183661|183571|183661|183571|183661|183571|1
1740102540000|2025-02-21 01:49:00|183671.4|183581.4|183656.7|183566.7|183671.4|183581.4|183654.5|183564.5|5
1740102550000|2025-02-21 01:49:10|183664.2|183574.2|183669.4|183579.4|183677|183587|183655.6|183565.6|6
1740102560000|2025-02-21 01:49:20|183677.1|183587.1|183675.2|183585.2|183685|183595|183667.9|183577.9|5
1740102570000|2025-02-21 01:49:30|183684.4|183594.4|183675.8|183585.8|183684.4|183594.4|183675.8|183585.8|2
1740102580000|2025-02-21 01:49:40|183668.2|183578.2|183672.7|183582.7|183681.4|183591.4|183660|183570|13
1740102590000|2025-02-21 01:49:50|183681.3|183591.3|183673|183583|183689.2|183599.2|183673|183583|8
1740102600000|2025-02-21 01:50:00|183664.7|183574.7|183662.6|183572.6|183671.1|183581.1|183654.5|183564.5|7
1740102610000|2025-02-21 01:50:10|183654|183564|183652.9|183562.9|183662.8|183572.8|183652.1|183562.1|8
1740102620000|2025-02-21 01:50:20|183652|183562|183636.1|183546.1|183658.5|183568.5|183636.1|183546.1|13
1740102630000|2025-02-21 01:50:30|183653|183563|183646.8|183556.8|183656.2|183566.2|183631.8|183541.8|10
1740102640000|2025-02-21 01:50:40|183654.4|183564.4|183641.4|183551.4|183658.4|183568.4|183638.1|183548.1|11
1740102650000|2025-02-21 01:50:50|183649.7|183559.7|183650.6|183560.6|183658.3|183568.3|183641.5|183551.5|7
1740102660000|2025-02-21 01:51:00|183658.9|183568.9|183658.9|183568.9|183658.9|183568.9|183658.9|183568.9|1
1740102670000|2025-02-21 01:51:10|183648.6|183558.6|183676.4|183586.4|183676.4|183586.4|183648.6|183558.6|6
1740102680000|2025-02-21 01:51:20|183665.7|183575.7|183669.2|183579.2|183669.2|183579.2|183657.9|183567.9|3
1740102690000|2025-02-21 01:51:30|183660|183570|183660|183570|183660|183570|183660|183570|1
1740102700000|2025-02-21 01:51:40|183652|183562|183660.5|183570.5|183660.5|183570.5|183641|183551|8
1740102710000|2025-02-21 01:51:50|183664.5|183574.5|183651.6|183561.6|183664.5|183574.5|183651.6|183561.6|5
1740102720000|2025-02-21 01:52:00|183659.6|183569.6|183649.9|183559.9|183659.6|183569.6|183647.2|183557.2|7
1740102730000|2025-02-21 01:52:10|183657.9|183567.9|183648.9|183558.9|183657.9|183567.9|183648.9|183558.9|2
1740102740000|2025-02-21 01:52:20|183640.4|183550.4|183654.7|183564.7|183662.8|183572.8|183640.4|183550.4|9
1740102760000|2025-02-21 01:52:40|183663.9|183573.9|183655.4|183565.4|183663.9|183573.9|183655.4|183565.4|2
1740102770000|2025-02-21 01:52:50|183663.9|183573.9|183653.9|183563.9|183663.9|183573.9|183653.9|183563.9|2
1740102780000|2025-02-21 01:53:00|183664.6|183574.6|183655.5|183565.5|183664.6|183574.6|183655.5|183565.5|2
1740102790000|2025-02-21 01:53:10|183647.3|183557.3|183644.3|183554.3|183656.7|183566.7|183644.2|183554.2|6
1740102800000|2025-02-21 01:53:20|183653.7|183563.7|183646.5|183556.5|183656.1|183566.1|183631.2|183541.2|6
1740102820000|2025-02-21 01:53:40|183638.7|183548.7|183642.4|183552.4|183651.3|183561.3|183628.5|183538.5|7
1740102830000|2025-02-21 01:53:50|183650.5|183560.5|183635.4|183545.4|183650.5|183560.5|183633.9|183543.9|8
1740102840000|2025-02-21 01:54:00|183635.6|183545.6|183627.3|183537.3|183640.6|183550.6|183618.9|183528.9|12
1740102850000|2025-02-21 01:54:10|183635|183545|183639.4|183549.4|183641.6|183551.6|183624.7|183534.7|21
1740102860000|2025-02-21 01:54:20|183638.7|183548.7|183646.4|183556.4|183648.8|183558.8|183638|183548|11
1740102870000|2025-02-21 01:54:30|183637.7|183547.7|183652.9|183562.9|183652.9|183562.9|183637.3|183547.3|10
1740102880000|2025-02-21 01:54:40|183645.1|183555.1|183624.6|183534.6|183653.9|183563.9|183624.6|183534.6|11
1740102890000|2025-02-21 01:54:50|183633.8|183543.8|183645.4|183555.4|183645.4|183555.4|183633|183543|10
1740102900000|2025-02-21 01:55:00|183641.1|183551.1|183622.6|183532.6|183642.6|183552.6|183622.6|183532.6|20
1740102910000|2025-02-21 01:55:10|183624.4|183534.4|183637.9|183547.9|183639.2|183549.2|183624.4|183534.4|21
1740102920000|2025-02-21 01:55:20|183646.5|183556.5|183643.8|183553.8|183655.6|183565.6|183637.6|183547.6|16
1740102930000|2025-02-21 01:55:30|183654.7|183564.7|183653.8|183563.8|183654.7|183564.7|183645.1|183555.1|5
1740102940000|2025-02-21 01:55:40|183644.6|183554.6|183645|183555|183654|183564|183644.6|183554.6|6
1740102950000|2025-02-21 01:55:50|183644.6|183554.6|183642.9|183552.9|183654.3|183564.3|183634.3|183544.3|12
1740102960000|2025-02-21 01:56:00|183641.8|183551.8|183641.7|183551.7|183642.5|183552.5|183630.4|183540.4|16
1740102970000|2025-02-21 01:56:10|183643.7|183553.7|183647.2|183557.2|183655.2|183565.2|183642.4|183552.4|16
1740102980000|2025-02-21 01:56:20|183657.9|183567.9|183656.9|183566.9|183657.9|183567.9|183649.2|183559.2|3
1740102990000|2025-02-21 01:56:30|183649.1|183559.1|183650.4|183560.4|183659.7|183569.7|183649.1|183559.1|9
1740103000000|2025-02-21 01:56:40|183657.9|183567.9|183658.5|183568.5|183658.5|183568.5|183650.4|183560.4|9
1740103010000|2025-02-21 01:56:50|183654.3|183564.3|183648.8|183558.8|183662|183572|183648.8|183558.8|6
1740103020000|2025-02-21 01:57:00|183644.5|183554.5|183678.7|183588.7|183678.7|183588.7|183642.2|183552.2|21
1740103040000|2025-02-21 01:57:20|183671.2|183581.2|183661.7|183571.7|183679.5|183589.5|183661.7|183571.7|4
1740103060000|2025-02-21 01:57:40|183644.7|183554.7|183650.1|183560.1|183654.3|183564.3|183644.7|183554.7|6
1740103070000|2025-02-21 01:57:50|183662.7|183572.7|183668.3|183578.3|183669.7|183579.7|183653|183563|12
1740103080000|2025-02-21 01:58:00|183678.2|183588.2|183686|183596|183686|183596|183668.6|183578.6|4
1740103100000|2025-02-21 01:58:20|183676.8|183586.8|183676.8|183586.8|183676.8|183586.8|183669.2|183579.2|3
1740103110000|2025-02-21 01:58:30|183668.4|183578.4|183668.4|183578.4|183668.4|183578.4|183668.4|183578.4|1
1740103120000|2025-02-21 01:58:40|183677.3|183587.3|183669.6|183579.6|183677.3|183587.3|183669.6|183579.6|2
1740103130000|2025-02-21 01:58:50|183677.1|183587.1|183669.2|183579.2|183677.1|183587.1|183669.2|183579.2|2
1740103140000|2025-02-21 01:59:00|183677.5|183587.5|183668|183578|183677.5|183587.5|183668|183578|4
1740103160000|2025-02-21 01:59:20|183660.3|183570.3|183667.3|183577.3|183667.9|183577.9|183659.6|183569.6|4
1740103170000|2025-02-21 01:59:30|183658.6|183568.6|183662.8|183572.8|183670.5|183580.5|183658.6|183568.6|6
1740103180000|2025-02-21 01:59:40|183670.9|183580.9|183681.9|183591.9|183681.9|183591.9|183670.9|183580.9|4
1740103190000|2025-02-21 01:59:50|183673.6|183583.6|183682.6|183592.6|183682.6|183592.6|183673.6|183583.6|2
1740103200000|2025-02-21 02:00:00|183674.9|183584.9|183680.2|183590.2|183686|183596|183666.9|183576.9|12
1740103210000|2025-02-21 02:00:10|183674.8|183584.8|183670.7|183580.7|183674.8|183584.8|183670.7|183580.7|2
1740103230000|2025-02-21 02:00:30|183666.6|183576.6|183674.4|183584.4|183674.4|183584.4|183666.6|183576.6|2
1740103240000|2025-02-21 02:00:40|183666.5|183576.5|183665.7|183575.7|183667.5|183577.5|183658|183568|4
1740103250000|2025-02-21 02:00:50|183658|183568|183666.2|183576.2|183666.5|183576.5|183658|183568|4
1740103280000|2025-02-21 02:01:20|183690|183560|183681.7|183591.7|183701.5|183591.7|183677.5|183559.4|12
1740103290000|2025-02-21 02:01:30|183690.6|183600.6|183681.4|183591.4|183690.6|183600.6|183677.2|183587.2|8
1740103300000|2025-02-21 02:01:40|183683.5|183593.5|183685.7|183595.7|183685.7|183595.7|183683.5|183593.5|2
1740103310000|2025-02-21 02:01:50|183686.3|183596.3|183669.8|183579.8|183690.2|183600.2|183669.8|183579.8|12
1740103330000|2025-02-21 02:02:10|183677.5|183587.5|183677.6|183587.6|183677.6|183587.6|183677.5|183587.5|2
1740103340000|2025-02-21 02:02:20|183669.7|183579.7|183661.3|183571.3|183669.7|183579.7|183661.3|183571.3|2
1740103350000|2025-02-21 02:02:30|183669.5|183579.5|183661.9|183571.9|183669.5|183579.5|183653.7|183563.7|7
1740103360000|2025-02-21 02:02:40|183653.8|183563.8|183661.5|183571.5|183661.8|183571.8|183653.8|183563.8|4
1740103370000|2025-02-21 02:02:50|183652|183562|183660.5|183570.5|183660.5|183570.5|183643|183553|9
1740103390000|2025-02-21 02:03:10|183651.6|183561.6|183652|183562|183659.4|183569.4|183641.6|183551.6|7
1740103400000|2025-02-21 02:03:20|183644.3|183554.3|183646|183556|183660.4|183570.4|183639.3|183549.3|11
1740103410000|2025-02-21 02:03:30|183649.7|183559.7|183656.8|183566.8|183656.8|183566.8|183649|183559|5
1740103420000|2025-02-21 02:03:40|183649.1|183559.1|183643.7|183553.7|183658.5|183568.5|183643.7|183553.7|7
1740103430000|2025-02-21 02:03:50|183633.6|183543.6|183640.9|183550.9|183641.4|183551.4|183633.4|183543.4|4
1740103440000|2025-02-21 02:04:00|183633.3|183543.3|183649.3|183559.3|183649.6|183559.6|183633.3|183543.3|6
1740103450000|2025-02-21 02:04:10|183641.4|183551.4|183649.3|183559.3|183649.3|183559.3|183641.4|183551.4|2
1740103460000|2025-02-21 02:04:20|183645.1|183555.1|183650.7|183560.7|183650.7|183560.7|183642.4|183552.4|3
1740103470000|2025-02-21 02:04:30|183641.6|183551.6|183624.8|183534.8|183641.6|183551.6|183604.6|183514.6|14
1740103480000|2025-02-21 02:04:40|183616.9|183526.9|183633|183543|183633|183543|183616.6|183526.6|7
1740103490000|2025-02-21 02:04:50|183623.3|183533.3|183622.8|183532.8|183623.3|183533.3|183622.8|183532.8|2
1740103500000|2025-02-21 02:05:00|183630.3|183540.3|183613.6|183523.6|183630.3|183540.3|183612.9|183522.9|6
1740103510000|2025-02-21 02:05:10|183622|183532|183621.8|183531.8|183631.6|183541.6|183614.5|183524.5|10
1740103520000|2025-02-21 02:05:20|183621.7|183531.7|183612.8|183522.8|183622.4|183532.4|183605.9|183515.9|13
1740103530000|2025-02-21 02:05:30|183605.4|183515.4|183623|183533|183624.8|183534.8|183605.4|183515.4|9
1740103540000|2025-02-21 02:05:40|183615.4|183525.4|183612.9|183522.9|183623.3|183533.3|183612.9|183522.9|8
1740103550000|2025-02-21 02:05:50|183621.2|183531.2|183620.4|183530.4|183628.4|183538.4|183617.3|183527.3|5
1740103560000|2025-02-21 02:06:00|183615.9|183525.9|183615.9|183525.9|183616.9|183526.9|183608.1|183518.1|5
1740103570000|2025-02-21 02:06:10|183611.9|183521.9|183603.3|183513.3|183615.6|183525.6|183603.3|183513.3|7
1740103590000|2025-02-21 02:06:30|183592.7|183502.7|183604|183514|183604|183514|183592.7|183502.7|2
1740103600000|2025-02-21 02:06:40|183599.7|183509.7|183600.6|183510.6|183604.4|183514.4|183586.3|183496.3|23
1740103610000|2025-02-21 02:06:50|183596.6|183506.6|183596.1|183506.1|183603.8|183513.8|183596.1|183506.1|11
1740103620000|2025-02-21 02:07:00|183601.1|183511.1|183599.1|183509.1|183606|183516|183588.8|183498.8|10
1740103630000|2025-02-21 02:07:10|183603.6|183513.6|183604.7|183514.7|183609.2|183519.2|183599|183509|6
1740103640000|2025-02-21 02:07:20|183602|183512|183615.8|183525.8|183624.5|183534.5|183592|183502|9
1740103660000|2025-02-21 02:07:40|183615.9|183525.9|183615.9|183525.9|183615.9|183525.9|183615.9|183525.9|1
1740103670000|2025-02-21 02:07:50|183604.2|183514.2|183607|183517|183615.2|183525.2|183595.1|183505.1|17
1740103680000|2025-02-21 02:08:00|183614.6|183524.6|183609.5|183519.5|183617.9|183527.9|183606.6|183516.6|7
1740103690000|2025-02-21 02:08:10|183604.9|183514.9|183609.8|183519.8|183618.3|183528.3|183600.5|183510.5|6
1740103700000|2025-02-21 02:08:20|183617.7|183527.7|183616.5|183526.5|183618.4|183528.4|183608.8|183518.8|9
1740103710000|2025-02-21 02:08:30|183608.1|183518.1|183611.9|183521.9|183616.6|183526.6|183604.5|183514.5|4
1740103740000|2025-02-21 02:09:00|183607.4|183517.4|183604.5|183514.5|183612.4|183522.4|183601.6|183511.6|6
1740103750000|2025-02-21 02:09:10|183614.6|183524.6|183613.5|183523.5|183614.6|183524.6|183606|183516|6
1740103760000|2025-02-21 02:09:20|183612.5|183522.5|183597.2|183507.2|183612.5|183522.5|183597.2|183507.2|4
1740103770000|2025-02-21 02:09:30|183594.9|183504.9|183578.6|183488.6|183605.6|183515.6|183564.1|183474.1|25
1740103780000|2025-02-21 02:09:40|183578.5|183488.5|183564.7|183474.7|183580.8|183490.8|183564.7|183474.7|9
1740103790000|2025-02-21 02:09:50|183573.3|183483.3|183556.1|183466.1|183574.3|183484.3|183548.1|183458.1|6
1740103800000|2025-02-21 02:10:00|183548.1|183458.1|183513.1|183423.1|183548.1|183458.1|183502.8|183412.8|22
1740103810000|2025-02-21 02:10:10|183514.3|183424.3|183505.3|183415.3|183527.3|183437.3|183505.3|183415.3|31
1740103820000|2025-02-21 02:10:20|183521|183431|183524.3|183434.3|183548.3|183437.3|183508.2|183403.5|26
1740103830000|2025-02-21 02:10:30|183513.5|183423.5|183506.1|183416.1|183525.2|183435.2|183496|183406|23
1740103840000|2025-02-21 02:10:40|183503.4|183413.4|183497.2|183407.2|183517.5|183427.5|183497.2|183407.2|12
1740103850000|2025-02-21 02:10:50|183508.5|183418.5|183504.5|183414.5|183511.9|183421.9|183496.1|183406.1|24
1740103860000|2025-02-21 02:11:00|183507.1|183417.1|183500.5|183410.5|183512.6|183422.6|183493.7|183403.7|27
1740103870000|2025-02-21 02:11:10|183500.3|183410.3|183496.2|183406.2|183515.9|183425.9|183496.2|183406.2|28
1740103880000|2025-02-21 02:11:20|183512.5|183422.5|183468.5|183378.5|183512.5|183422.5|183448.8|183358.8|12
1740103890000|2025-02-21 02:11:30|183476.1|183386.1|183484.7|183394.7|183484.7|183394.7|183467|183377|6
1740103900000|2025-02-21 02:11:40|183474.6|183384.6|183480.2|183390.2|183490.6|183400.6|183474.6|183384.6|11
1740103910000|2025-02-21 02:11:50|183488.9|183398.9|183481.9|183391.9|183488.9|183398.9|183472.7|183382.7|4
1740103940000|2025-02-21 02:12:20|183515|183385|183493.4|183363.4|183515|183385|183493.4|183363.4|2
1740103950000|2025-02-21 02:12:30|183474|183384|183474|183384|183474|183384|183474|183384|1
1740103980000|2025-02-21 02:13:00|183469.9|183379.9|183470.1|183380.1|183473.8|183383.8|183464.8|183374.8|10
1740103990000|2025-02-21 02:13:10|183466.4|183376.4|183473.1|183383.1|183474.4|183384.4|183466.4|183376.4|7
1740104000000|2025-02-21 02:13:20|183467.9|183377.9|183447.4|183357.4|183468|183378|183444|183354|10
1740104010000|2025-02-21 02:13:30|183454.9|183364.9|183445.3|183355.3|183454.9|183364.9|183437.9|183347.9|4
1740104020000|2025-02-21 02:13:40|183455.2|183365.2|183459.4|183369.4|183468.5|183378.5|183443.6|183353.6|12
1740104030000|2025-02-21 02:13:50|183450|183360|183457.9|183367.9|183470.3|183380.3|183450|183360|7
1740104040000|2025-02-21 02:14:00|183459.9|183369.9|183465.2|183375.2|183469.3|183379.3|183453.8|183363.8|8
1740104050000|2025-02-21 02:14:10|183460.3|183370.3|183453.5|183363.5|183460.3|183370.3|183442.8|183352.8|18
1740104060000|2025-02-21 02:14:20|183455.7|183365.7|183442.2|183352.2|183456.3|183366.3|183435.1|183345.1|21
1740104070000|2025-02-21 02:14:30|183439.4|183349.4|183361.4|183231.4|183443.3|183353.3|183334.5|183210.4|24
1740104080000|2025-02-21 02:14:40|183361.2|183231.2|183344.6|183254.6|183366.6|183269|183343|183224.6|39
1740104090000|2025-02-21 02:14:50|183345.4|183255.4|183360.6|183270.6|183367|183277|183338.7|183248.7|33
1740104100000|2025-02-21 02:15:00|183360.7|183270.7|183359.2|183269.2|183363.2|183273.2|183356.7|183266.7|9
1740104110000|2025-02-21 02:15:10|183355.2|183265.2|183360.7|183270.7|183361.2|183271.2|183354.9|183264.9|13
1740104120000|2025-02-21 02:15:20|183365.2|183275.2|183370.8|183280.8|183370.8|183280.8|183365.2|183275.2|2
1740104130000|2025-02-21 02:15:30|183366.2|183276.2|183332|183242|183366.2|183276.2|183326.1|183236.1|7
1740104140000|2025-02-21 02:15:40|183341.7|183251.7|183362.2|183232.2|183363.2|183251.7|183325.8|183222.9|25
1740104150000|2025-02-21 02:15:50|183350.9|183220.9|183353.1|183223.1|183358.3|183228.3|183346.3|183216.3|25
1740104160000|2025-02-21 02:16:00|183348.6|183218.6|183343.3|183253.3|183362.6|183257.4|183335.1|183217.9|31
1740104170000|2025-02-21 02:16:10|183344|183254|183341.5|183251.5|183359.5|183269.5|183335.4|183245.4|36
1740104180000|2025-02-21 02:16:20|183347.7|183257.7|183344.4|183254.4|183360.4|183270.4|183339.7|183249.7|33
1740104190000|2025-02-21 02:16:30|183351.6|183261.6|183349.4|183259.4|183351.6|183261.6|183336.3|183246.3|37
1740104200000|2025-02-21 02:16:40|183343|183253|183341.1|183251.1|183349.3|183259.3|183331|183241|35
1740104210000|2025-02-21 02:16:50|183339.6|183249.6|183333.3|183243.3|183351.7|183261.7|183333.3|183243.3|37
1740104220000|2025-02-21 02:17:00|183341|183251|183332.7|183242.7|183341|183251|183326.2|183236.2|26
1740104230000|2025-02-21 02:17:10|183333.9|183243.9|183332.3|183242.3|183334.8|183244.8|183323.4|183233.4|35
1740104240000|2025-02-21 02:17:20|183331.2|183241.2|183338.3|183248.3|183342|183252|183319.3|183229.3|30
1740104250000|2025-02-21 02:17:30|183343.5|183253.5|183339.6|183249.6|183345.1|183255.1|183331.2|183241.2|17
1740104260000|2025-02-21 02:17:40|183336.4|183246.4|183334.8|183244.8|183342.1|183252.1|183334.8|183244.8|7
1740104270000|2025-02-21 02:17:50|183334.7|183244.7|183331.8|183241.8|183335.4|183245.4|183327.7|183237.7|7
1740104280000|2025-02-21 02:18:00|183335.7|183245.7|183335.6|183245.6|183347.5|183257.5|183331.1|183241.1|8
1740104290000|2025-02-21 02:18:10|183339.8|183249.8|183312.9|183222.9|183347.8|183257.8|183312.9|183222.9|7
1740104300000|2025-02-21 02:18:20|183319.8|183229.8|183345.5|183215.5|183346.1|183231.4|183309.9|183215.5|5
1740104310000|2025-02-21 02:18:30|183341.1|183211.1|183341.1|183211.1|183341.1|183211.1|183336.6|183206.6|3
1740104320000|2025-02-21 02:18:40|183345.7|183215.7|183351.3|183221.3|183351.3|183221.3|183340.1|183210.1|9
1740104330000|2025-02-21 02:18:50|183350.9|183220.9|183337.2|183247.2|183355.6|183250.7|183334.3|183220.9|5
1740104340000|2025-02-21 02:19:00|183343.6|183253.6|183341.1|183251.1|183345|183255|183335.1|183245.1|24
1740104350000|2025-02-21 02:19:10|183334.5|183244.5|183312.7|183222.7|183335.1|183245.1|183305.6|183215.6|12
1740104370000|2025-02-21 02:19:30|183306.6|183216.6|183312.8|183222.8|183312.8|183222.8|183306.6|183216.6|2
1740104380000|2025-02-21 02:19:40|183318.9|183228.9|183335.3|183245.3|183344.4|183254.4|183318.9|183228.9|9
1740104390000|2025-02-21 02:19:50|183333.3|183243.3|183342.4|183252.4|183342.4|183252.4|183333.1|183243.1|10
1740104400000|2025-02-21 02:20:00|183349.7|183259.7|183356|183266|183360.8|183270.8|183339.2|183249.2|21
1740104410000|2025-02-21 02:20:10|183359.4|183269.4|183359.5|183269.5|183378.1|183288.1|183346|183256|27
1740104420000|2025-02-21 02:20:20|183363.1|183273.1|183368.8|183278.8|183386|183296|183359.1|183269.1|31
1740104430000|2025-02-21 02:20:30|183361.8|183271.8|183370.7|183280.7|183378.1|183288.1|183357.7|183267.7|21
1740104440000|2025-02-21 02:20:40|183380.2|183290.2|183372.9|183282.9|183380.2|183290.2|183372.2|183282.2|4
1740104450000|2025-02-21 02:20:50|183364.9|183274.9|183360.3|183270.3|183373.1|183283.1|183354.9|183264.9|10
1740104460000|2025-02-21 02:21:00|183369.7|183279.7|183359.3|183269.3|183370|183280|183353.5|183263.5|6
1740104470000|2025-02-21 02:21:10|183361.2|183271.2|183367.2|183277.2|183377.5|183287.5|183359.3|183269.3|14
1740104480000|2025-02-21 02:21:20|183380.9|183290.9|183375.7|183285.7|183387.5|183297.5|183369.2|183279.2|23
1740104490000|2025-02-21 02:21:30|183383.4|183293.4|183389.6|183299.6|183391.7|183301.7|183378.7|183288.7|14
1740104500000|2025-02-21 02:21:40|183382.5|183292.5|183365.4|183275.4|183387.5|183297.5|183365.4|183275.4|13
1740104510000|2025-02-21 02:21:50|183367.3|183277.3|183382.3|183292.3|183389.9|183299.9|183367.3|183277.3|21
1740104520000|2025-02-21 02:22:00|183385.9|183295.9|183386.5|183296.5|183392.5|183302.5|183384.5|183294.5|10
1740104530000|2025-02-21 02:22:10|183382.7|183292.7|183389.1|183299.1|183389.1|183299.1|183373.9|183283.9|11
1740104540000|2025-02-21 02:22:20|183385.3|183295.3|183382.1|183292.1|183385.3|183295.3|183371.5|183281.5|4
1740104550000|2025-02-21 02:22:30|183371.3|183281.3|183361.6|183271.6|183382.8|183292.8|183361.6|183271.6|24
1740104560000|2025-02-21 02:22:40|183373.5|183283.5|183370.6|183280.6|183375.5|183285.5|183358.9|183268.9|22
1740104570000|2025-02-21 02:22:50|183373.3|183283.3|183373.6|183283.6|183384.3|183294.3|183363.8|183273.8|23
1740104580000|2025-02-21 02:23:00|183370.1|183280.1|183354.3|183264.3|183370.1|183280.1|183345.7|183255.7|15
1740104590000|2025-02-21 02:23:10|183362.4|183272.4|183357.4|183267.4|183364.8|183274.8|183346.8|183256.8|10
1740104600000|2025-02-21 02:23:20|183351.3|183261.3|183354.8|183264.8|183360.9|183270.9|183345.4|183255.4|19
1740104610000|2025-02-21 02:23:30|183351.1|183261.1|183366.2|183276.2|183376.8|183286.8|183348|183258|16
1740104620000|2025-02-21 02:23:40|183360|183270|183380.5|183290.5|183381|183291|183360|183270|15
1740104630000|2025-02-21 02:23:50|183372.2|183282.2|183378.8|183288.8|183384.6|183294.6|183358.4|183268.4|19
1740104640000|2025-02-21 02:24:00|183371.9|183281.9|183368.1|183278.1|183372.7|183282.7|183362.2|183272.2|7
1740104660000|2025-02-21 02:24:20|183363.5|183273.5|183375.3|183285.3|183384.2|183294.2|183363.5|183273.5|23
1740104670000|2025-02-21 02:24:30|183372.3|183282.3|183374.4|183284.4|183378.5|183288.5|183372.3|183282.3|3
1740104680000|2025-02-21 02:24:40|183379.6|183289.6|183372.6|183282.6|183385.8|183295.8|183369.2|183279.2|23
1740104690000|2025-02-21 02:24:50|183368.9|183278.9|183364.5|183274.5|183377|183287|183361.2|183271.2|10
1740104700000|2025-02-21 02:25:00|183378.5|183288.5|183359.2|183269.2|183383.2|183293.2|183359.2|183269.2|27
1740104710000|2025-02-21 02:25:10|183366.1|183276.1|183360.5|183270.5|183368.6|183278.6|183358.8|183268.8|6
1740104720000|2025-02-21 02:25:20|183369.1|183279.1|183367.9|183277.9|183376.9|183286.9|183359.7|183269.7|14
1740104730000|2025-02-21 02:25:30|183377.5|183287.5|183366.9|183276.9|183379.2|183289.2|183366.2|183276.2|11
1740104740000|2025-02-21 02:25:40|183370|183280|183366.9|183276.9|183379.3|183289.3|183365.7|183275.7|13
1740104750000|2025-02-21 02:25:50|183374.7|183284.7|183362.1|183272.1|183374.7|183284.7|183362.1|183272.1|9
1740104760000|2025-02-21 02:26:00|183372.3|183282.3|183362.1|183272.1|183372.3|183282.3|183362.1|183272.1|2
1740104770000|2025-02-21 02:26:10|183376.9|183286.9|183386.7|183296.7|183392.5|183302.5|183364.6|183274.6|21
1740104780000|2025-02-21 02:26:20|183393.4|183303.4|183372.2|183282.2|183397.9|183307.9|183372.2|183282.2|18
1740104790000|2025-02-21 02:26:30|183366.8|183276.8|183358.8|183268.8|183374.1|183284.1|183358.8|183268.8|8
1740104800000|2025-02-21 02:26:40|183361.8|183271.8|183368.3|183278.3|183369.9|183279.9|183358.5|183268.5|12
1740104810000|2025-02-21 02:26:50|183373.4|183283.4|183363.5|183273.5|183375.7|183285.7|183363.5|183273.5|9
1740104820000|2025-02-21 02:27:00|183361.6|183271.6|183363.2|183273.2|183378.2|183288.2|183361.6|183271.6|18
1740104830000|2025-02-21 02:27:10|183375.7|183285.7|183387.1|183297.1|183392.4|183302.4|183366.3|183276.3|23
1740104840000|2025-02-21 02:27:20|183392.6|183302.6|183388.3|183298.3|183411.6|183321.6|183377|183287|13
1740104850000|2025-02-21 02:27:30|183388.6|183298.6|183389.5|183299.5|183412.8|183322.8|183385|183295|18
1740104860000|2025-02-21 02:27:40|183399.6|183309.6|183422.2|183332.2|183427.1|183337.1|183397.4|183307.4|7
1740104870000|2025-02-21 02:27:50|183429|183339|183434.5|183344.5|183434.5|183344.5|183418.7|183328.7|7
1740104880000|2025-02-21 02:28:00|183428.5|183338.5|183434.4|183344.4|183438.4|183348.4|183426.4|183336.4|9
1740104900000|2025-02-21 02:28:20|183440.9|183350.9|183429.3|183339.3|183440.9|183350.9|183423.8|183333.8|8
1740104910000|2025-02-21 02:28:30|183434.7|183344.7|183432.4|183342.4|183467.5|183377.5|183430|183340|18
1740104920000|2025-02-21 02:28:40|183448.5|183358.5|183425.4|183335.4|183448.5|183358.5|183425.4|183335.4|28
1740104930000|2025-02-21 02:28:50|183435|183345|183446.8|183356.8|183446.8|183356.8|183429|183339|14
1740104940000|2025-02-21 02:29:00|183455|183365|183465.5|183375.5|183467.5|183377.5|183438.5|183348.5|20
1740104950000|2025-02-21 02:29:10|183460.6|183370.6|183459.4|183369.4|183467|183377|183459.3|183369.3|21
1740104960000|2025-02-21 02:29:20|183464.2|183374.2|183460.8|183370.8|183466.4|183376.4|183459.2|183369.2|8
1740104970000|2025-02-21 02:29:30|183466.1|183376.1|183463.8|183373.8|183466.1|183376.1|183458.3|183368.3|9
1740104990000|2025-02-21 02:29:50|183489.3|183399.3|183473.5|183383.5|183489.3|183399.3|183464.7|183374.7|9
1740105000000|2025-02-21 02:30:00|183472.4|183382.4|183485.7|183395.7|183495.7|183405.7|183466.5|183376.5|22
1740105010000|2025-02-21 02:30:10|183486.2|183396.2|183505.1|183415.1|183510.8|183420.8|183485.7|183395.7|18
1740105020000|2025-02-21 02:30:20|183501.1|183411.1|183487.1|183397.1|183514|183424|183480|183390|23
1740105030000|2025-02-21 02:30:30|183493.4|183403.4|183466.3|183376.3|183493.4|183403.4|183465.6|183375.6|17
1740105040000|2025-02-21 02:30:40|183458.5|183368.5|183460.3|183370.3|183464.7|183374.7|183456.7|183366.7|9
1740105050000|2025-02-21 02:30:50|183453.7|183363.7|183448.2|183358.2|183460.1|183370.1|183427.9|183337.9|19
1740105060000|2025-02-21 02:31:00|183437.9|183347.9|183446.4|183356.4|183449|183359|183434.8|183344.8|23
1740105070000|2025-02-21 02:31:10|183441.6|183351.6|183442.3|183352.3|183456.6|183366.6|183433|183343|21
1740105080000|2025-02-21 02:31:20|183433.9|183343.9|183447|183357|183448.5|183358.5|183433.9|183343.9|14
1740105090000|2025-02-21 02:31:30|183442|183352|183438|183348|183449.7|183359.7|183431.8|183341.8|23
1740105100000|2025-02-21 02:31:40|183440.3|183350.3|183446.9|183356.9|183451.1|183361.1|183436.3|183346.3|15
1740105110000|2025-02-21 02:31:50|183439.6|183349.6|183442.8|183352.8|183450.7|183360.7|183439.3|183349.3|8
1740105120000|2025-02-21 02:32:00|183441.2|183351.2|183443.4|183353.4|183450.6|183360.6|183431.5|183341.5|16
1740105130000|2025-02-21 02:32:10|183434.3|183344.3|183429.2|183339.2|183452.9|183362.9|183425.2|183335.2|15
1740105140000|2025-02-21 02:32:20|183438.9|183348.9|183449|183359|183455.6|183365.6|183431.5|183341.5|13
1740105150000|2025-02-21 02:32:30|183447.5|183357.5|183461|183371|183469.2|183379.2|183447.5|183357.5|37
1740105160000|2025-02-21 02:32:40|183463.6|183373.6|183470|183380|183489|183386.2|183452.7|183356.9|38
1740105170000|2025-02-21 02:32:50|183479.4|183389.4|183477.6|183387.6|183497.4|183389.4|183455.9|183354.6|37
1740105180000|2025-02-21 02:33:00|183465.5|183375.5|183452.4|183362.4|183480.3|183390.3|183440.3|183350.3|34
1740105190000|2025-02-21 02:33:10|183452|183362|183455.8|183365.8|183464.2|183374.2|183441|183351|37
1740105200000|2025-02-21 02:33:20|183452.9|183362.9|183441.2|183351.2|183461.6|183371.6|183430.4|183340.4|28
1740105210000|2025-02-21 02:33:30|183431.9|183341.9|183431.9|183341.9|183441|183351|183431.9|183341.9|5
1740105220000|2025-02-21 02:33:40|183437.8|183347.8|183430.8|183340.8|183444.2|183354.2|183430.1|183340.1|7
1740105230000|2025-02-21 02:33:50|183433.1|183343.1|183437.8|183347.8|183455.5|183365.5|183428.9|183338.9|26
1740105240000|2025-02-21 02:34:00|183449.6|183359.6|183436|183346|183452.9|183362.9|183423.5|183333.5|38
1740105250000|2025-02-21 02:34:10|183436.3|183346.3|183436.7|183346.7|183447.6|183357.6|183430.5|183340.5|17
1740105260000|2025-02-21 02:34:20|183444|183354|183444.9|183354.9|183459.5|183369.5|183439.5|183349.5|14
1740105270000|2025-02-21 02:34:30|183447.8|183357.8|183458.3|183368.3|183460.2|183370.2|183447|183357|20
1740105280000|2025-02-21 02:34:40|183457.7|183367.7|183448.8|183358.8|183457.7|183367.7|183448.8|183358.8|2
1740105290000|2025-02-21 02:34:50|183444.9|183354.9|183429.1|183339.1|183444.9|183354.9|183429.1|183339.1|7
1740105300000|2025-02-21 02:35:00|183438|183348|183437.4|183347.4|183456|183366|183430.6|183340.6|11
1740105310000|2025-02-21 02:35:10|183444.6|183354.6|183466.4|183376.4|183474.3|183384.3|183437.3|183347.3|22
1740105320000|2025-02-21 02:35:20|183459.1|183369.1|183465.9|183375.9|183502|183386.1|183449.5|183343.5|32
1740105330000|2025-02-21 02:35:30|183452.8|183362.8|183461.6|183371.6|183486.8|183379.1|183452.8|183350.1|18
1740105340000|2025-02-21 02:35:40|183452.7|183362.7|183451.8|183361.8|183491.3|183382.6|183448.4|183349.6|35
1740105350000|2025-02-21 02:35:50|183444|183354|183426.5|183336.5|183449.9|183359.9|183422|183332|13
1740105360000|2025-02-21 02:36:00|183427|183337|183424.1|183334.1|183450.1|183340.1|183422.7|183307.2|19
1740105370000|2025-02-21 02:36:10|183432.6|183342.6|183433.5|183343.5|183461.2|183349|183427.7|183319.7|17
1740105380000|2025-02-21 02:36:20|183428.7|183338.7|183426.9|183336.9|183442.4|183352.4|183425.3|183335.3|23
1740105390000|2025-02-21 02:36:30|183424.3|183334.3|183437.4|183347.4|183447.9|183357.9|183424.3|183334.3|18
1740105400000|2025-02-21 02:36:40|183433|183343|183439.8|183349.8|183439.8|183349.8|183430.5|183340.5|3
1740105410000|2025-02-21 02:36:50|183427.2|183337.2|183425.8|183335.8|183443.6|183353.6|183421.9|183331.9|22
1740105420000|2025-02-21 02:37:00|183421.4|183331.4|183447.8|183357.8|183447.8|183357.8|183421.2|183331.2|30
1740105430000|2025-02-21 02:37:10|183451.8|183361.8|183440.2|183350.2|183453|183363|183427.3|183337.3|26
1740105440000|2025-02-21 02:37:20|183434.4|183344.4|183440.6|183350.6|183446.9|183356.9|183428.7|183338.7|20
1740105450000|2025-02-21 02:37:30|183434.3|183344.3|183437.6|183347.6|183445.9|183355.9|183431.9|183341.9|21
1740105460000|2025-02-21 02:37:40|183445.2|183355.2|183435.8|183345.8|183453.6|183363.6|183426.8|183336.8|19
1740105470000|2025-02-21 02:37:50|183432.6|183342.6|183435.6|183345.6|183447.3|183357.3|183431.4|183341.4|12
1740105480000|2025-02-21 02:38:00|183444.3|183354.3|183454.8|183364.8|183464.2|183374.2|183444.3|183354.3|18
1740105490000|2025-02-21 02:38:10|183482.3|183392.3|183479.9|183389.9|183482.6|183392.6|183468.5|183378.5|6
1740105500000|2025-02-21 02:38:20|183485.5|183395.5|183460.1|183370.1|183485.5|183395.5|183459|183369|24
1740105510000|2025-02-21 02:38:30|183455|183365|183443.8|183353.8|183475.6|183374.5|183442|183338.8|26
1740105520000|2025-02-21 02:38:40|183457|183367|183438.3|183348.3|183457|183367|183438.3|183348.3|12
1740105530000|2025-02-21 02:38:50|183432.2|183342.2|183435.7|183345.7|183441|183351|183431.6|183341.6|7
1740105540000|2025-02-21 02:39:00|183436.8|183346.8|183444|183354|183453.3|183363.3|183431.8|183341.8|14
1740105550000|2025-02-21 02:39:10|183438.9|183348.9|183441.9|183351.9|183456.5|183366.5|183438.6|183348.6|9
1740105560000|2025-02-21 02:39:20|183437|183347|183441.5|183351.5|183451.1|183361.1|183432.6|183342.6|17
1740105570000|2025-02-21 02:39:30|183448.4|183358.4|183440.5|183350.5|183463.1|183365.5|183433.6|183320.3|25
1740105580000|2025-02-21 02:39:40|183439|183349|183447.5|183357.5|183461.1|183371.1|183439|183349|20
1740105590000|2025-02-21 02:39:50|183454.1|183364.1|183449.9|183359.9|183455.6|183365.6|183439.6|183349.6|12
1740105600000|2025-02-21 02:40:00|183456.5|183366.5|183454.2|183364.2|183459.4|183369.4|183439.5|183349.5|25
1740105610000|2025-02-21 02:40:10|183445.7|183355.7|183414.8|183324.8|183449.6|183359.6|183409.8|183319.8|8
1740105620000|2025-02-21 02:40:20|183421.4|183331.4|183417.4|183327.4|183425.5|183335.5|183410.9|183320.9|19
1740105630000|2025-02-21 02:40:30|183417.3|183327.3|183401.2|183311.2|183426|183336|183378.7|183288.7|23
1740105640000|2025-02-21 02:40:40|183406.5|183316.5|183376.1|183286.1|183406.5|183316.5|183376.1|183286.1|22
1740105650000|2025-02-21 02:40:50|183391.3|183301.3|183402.6|183312.6|183405.6|183315.6|183389.2|183299.2|15
1740105660000|2025-02-21 02:41:00|183396.9|183306.9|183412.7|183322.7|183417.4|183327.4|183396.9|183306.9|13
1740105670000|2025-02-21 02:41:10|183404|183314|183394.4|183304.4|183408.6|183318.6|183382.3|183292.3|24
1740105680000|2025-02-21 02:41:20|183393.5|183303.5|183406.9|183316.9|183406.9|183316.9|183393.5|183303.5|11
1740105690000|2025-02-21 02:41:30|183401|183311|183399.6|183309.6|183402|183312|183397.6|183307.6|7
1740105700000|2025-02-21 02:41:40|183402|183312|183403.3|183313.3|183414.7|183324.7|183399.4|183309.4|8
1740105710000|2025-02-21 02:41:50|183409.3|183319.3|183419.7|183329.7|183419.7|183329.7|183403.9|183313.9|3
1740105720000|2025-02-21 02:42:00|183424.9|183334.9|183423.3|183333.3|183432.2|183342.2|183423.3|183333.3|3
1740105730000|2025-02-21 02:42:10|183416.6|183326.6|183420.1|183330.1|183426.5|183336.5|183416.6|183326.6|11
1740105740000|2025-02-21 02:42:20|183425.2|183335.2|183432.2|183342.2|183446.2|183356.2|183425.2|183335.2|10
1740105750000|2025-02-21 02:42:30|183428.8|183338.8|183415.5|183325.5|183431.5|183341.5|183415.5|183325.5|9
1740105760000|2025-02-21 02:42:40|183412.3|183322.3|183418.6|183328.6|183418.6|183328.6|183412.3|183322.3|4
1740105770000|2025-02-21 02:42:50|183422.4|183332.4|183431.4|183341.4|183431.4|183341.4|183413.2|183323.2|9
1740105780000|2025-02-21 02:43:00|183425.9|183335.9|183428.2|183338.2|183434.7|183344.7|183425.9|183335.9|5
1740105790000|2025-02-21 02:43:10|183421.8|183331.8|183435.9|183345.9|183441.7|183351.7|183421.8|183331.8|3
1740105800000|2025-02-21 02:43:20|183427.7|183337.7|183421.7|183331.7|183427.7|183337.7|183421.7|183331.7|2
1740105810000|2025-02-21 02:43:30|183428.8|183338.8|183441|183351|183448|183358|183428.8|183338.8|8
1740105820000|2025-02-21 02:43:40|183444|183354|183425.8|183335.8|183444|183354|183412.4|183322.4|7
1740105830000|2025-02-21 02:43:50|183431.3|183341.3|183437.2|183347.2|183443.6|183353.6|183431.3|183341.3|3
1740105840000|2025-02-21 02:44:00|183430.9|183340.9|183418.9|183328.9|183430.9|183340.9|183418.9|183328.9|3
1740105850000|2025-02-21 02:44:10|183424.5|183334.5|183420.3|183330.3|183435.7|183345.7|183420.3|183330.3|4
1740105860000|2025-02-21 02:44:20|183427.6|183337.6|183420.3|183330.3|183427.6|183337.6|183420.3|183330.3|2
1740105870000|2025-02-21 02:44:30|183427.6|183337.6|183429.8|183339.8|183435.5|183345.5|183427.6|183337.6|6
1740105880000|2025-02-21 02:44:40|183422.8|183332.8|183431.2|183341.2|183431.2|183341.2|183415.2|183325.2|6
1740105890000|2025-02-21 02:44:50|183420.8|183330.8|183420.7|183330.7|183426.2|183336.2|183418.5|183328.5|6
1740105900000|2025-02-21 02:45:00|183417.3|183327.3|183417.3|183327.3|183417.3|183327.3|183417.3|183327.3|1
1740105910000|2025-02-21 02:45:10|183423.8|183333.8|183413.7|183323.7|183432.5|183342.5|183413.7|183323.7|7
1740105920000|2025-02-21 02:45:20|183419.1|183329.1|183416.9|183326.9|183424.7|183334.7|183416.9|183326.9|3
1740105930000|2025-02-21 02:45:30|183410.8|183320.8|183411.9|183321.9|183417.6|183327.6|183410.8|183320.8|5
1740105940000|2025-02-21 02:45:40|183403.2|183313.2|183401.3|183311.3|183412|183322|183399.3|183309.3|9
1740105950000|2025-02-21 02:45:50|183406.9|183316.9|183394.4|183304.4|183406.9|183316.9|183392.6|183302.6|11
1740105960000|2025-02-21 02:46:00|183387.1|183297.1|183374.2|183284.2|183387.1|183297.1|183369.8|183279.8|4
1740105970000|2025-02-21 02:46:10|183368.3|183278.3|183366.2|183276.2|183368.3|183278.3|183362.5|183272.5|3
1740105980000|2025-02-21 02:46:20|183372.3|183282.3|183365.8|183275.8|183372.3|183282.3|183365.8|183275.8|3
1740106000000|2025-02-21 02:46:40|183359.7|183269.7|183304.5|183214.5|183359.7|183269.7|183304.5|183214.5|4
1740106010000|2025-02-21 02:46:50|183312.6|183222.6|183311|183221|183319.9|183229.9|183302|183212|21
1740106020000|2025-02-21 02:47:00|183301.1|183211.1|183312.1|183222.1|183319.6|183229.6|183295.3|183205.3|31
1740106030000|2025-02-21 02:47:10|183315.1|183225.1|183310.2|183220.2|183321.7|183231.7|183300|183210|34
1740106040000|2025-02-21 02:47:20|183299.7|183209.7|183317.2|183227.2|183325.4|183235.4|183299.7|183209.7|35
1740106050000|2025-02-21 02:47:30|183310.4|183220.4|183304.6|183214.6|183321.1|183231.1|183302.1|183212.1|23
1740106060000|2025-02-21 02:47:40|183311.4|183221.4|183307.2|183217.2|183322.9|183232.9|183307|183217|33
1740106070000|2025-02-21 02:47:50|183311.5|183221.5|183316.5|183226.5|183321.5|183231.5|183306.9|183216.9|29
1740106080000|2025-02-21 02:48:00|183304.1|183214.1|183308.9|183218.9|183321.3|183231.3|183302.2|183212.2|21
1740106090000|2025-02-21 02:48:10|183302.4|183212.4|183317.8|183227.8|183321.5|183231.5|183302.4|183212.4|23
1740106100000|2025-02-21 02:48:20|183312.2|183222.2|183314.3|183224.3|183319.8|183229.8|183309.1|183219.1|10
1740106110000|2025-02-21 02:48:30|183320.2|183230.2|183310.2|183220.2|183320.2|183230.2|183296.1|183206.1|14
1740106120000|2025-02-21 02:48:40|183305.1|183215.1|183312.8|183222.8|183314.5|183224.5|183303.5|183213.5|16
1740106130000|2025-02-21 02:48:50|183306.3|183216.3|183310.6|183220.6|183312.4|183222.4|183304.9|183214.9|8
1740106140000|2025-02-21 02:49:00|183303.3|183213.3|183314.3|183224.3|183314.3|183224.3|183303.3|183213.3|6
1740106150000|2025-02-21 02:49:10|183307.6|183217.6|183320.3|183230.3|183327|183237|183307.6|183217.6|7
1740106160000|2025-02-21 02:49:20|183313.6|183223.6|183314.8|183224.8|183318.7|183228.7|183313.3|183223.3|5
1740106170000|2025-02-21 02:49:30|183308.9|183218.9|183307.1|183217.1|183311.7|183221.7|183298.4|183208.4|9
1740106180000|2025-02-21 02:49:40|183298.2|183208.2|183305.2|183215.2|183309.2|183219.2|183296.1|183206.1|14
1740106190000|2025-02-21 02:49:50|183298.6|183208.6|183300.6|183210.6|183304.9|183214.9|183290.2|183200.2|10
1740106200000|2025-02-21 02:50:00|183299|183209|183302.8|183212.8|183307.6|183217.6|183295.5|183205.5|14
1740106210000|2025-02-21 02:50:10|183308.8|183218.8|183299|183209|183309.2|183219.2|183286.4|183196.4|15
1740106220000|2025-02-21 02:50:20|183304|183214|183298.6|183208.6|183304|183214|183298.6|183208.6|2
1740106230000|2025-02-21 02:50:30|183306|183216|183303.9|183213.9|183310.2|183220.2|183298.2|183208.2|5
1740106240000|2025-02-21 02:50:40|183309.8|183219.8|183310.7|183220.7|183310.7|183220.7|183304.1|183214.1|3
1740106250000|2025-02-21 02:50:50|183317.4|183227.4|183330.7|183240.7|183330.7|183240.7|183317.3|183227.3|8
1740106260000|2025-02-21 02:51:00|183325.7|183235.7|183333.7|183243.7|183338.3|183248.3|183319.9|183229.9|13
1740106270000|2025-02-21 02:51:10|183343.1|183253.1|183327.9|183237.9|183343.1|183253.1|183327|183237|17
1740106280000|2025-02-21 02:51:20|183335.5|183245.5|183329.9|183239.9|183343.1|183253.1|183324.8|183234.8|20
1740106290000|2025-02-21 02:51:30|183338.2|183248.2|183346.8|183256.8|183349.5|183259.5|183337|183247|14
1740106300000|2025-02-21 02:51:40|183340.5|183250.5|183340.6|183250.6|183351.2|183261.2|183340.5|183250.5|19
1740106310000|2025-02-21 02:51:50|183348.1|183258.1|183348.5|183258.5|183348.5|183258.5|183339.5|183249.5|21
1740106320000|2025-02-21 02:52:00|183340.9|183250.9|183340.5|183250.5|183348.1|183258.1|183340.5|183250.5|9
1740106330000|2025-02-21 02:52:10|183329.4|183239.4|183319.8|183229.8|183329.4|183239.4|183312.1|183222.1|14
1740106340000|2025-02-21 02:52:20|183313.7|183223.7|183298.4|183208.4|183313.7|183223.7|183297.8|183207.8|10
1740106350000|2025-02-21 02:52:30|183304.8|183214.8|183302.9|183212.9|183312.9|183222.9|183298.7|183208.7|7
1740106360000|2025-02-21 02:52:40|183296.2|183206.2|183323.7|183233.7|183323.7|183233.7|183296.2|183206.2|6
1740106370000|2025-02-21 02:52:50|183329.6|183239.6|183334.7|183244.7|183338.9|183244.7|183321.8|183201.3|12
1740106380000|2025-02-21 02:53:00|183328.5|183238.5|183336.3|183246.3|183336.8|183246.8|183322.5|183232.5|7
1740106390000|2025-02-21 02:53:10|183343.4|183253.4|183326.8|183236.8|183351.5|183261.5|183326.8|183236.8|15
1740106400000|2025-02-21 02:53:20|183320.8|183230.8|183331.3|183241.3|183331.3|183241.3|183314.8|183224.8|8
1740106410000|2025-02-21 02:53:30|183324.4|183234.4|183331|183241|183331|183241|183324.4|183234.4|2
1740106420000|2025-02-21 02:53:40|183338|183248|183335.2|183245.2|183345.2|183255.2|183332.4|183242.4|11
1740106430000|2025-02-21 02:53:50|183343.3|183253.3|183334.7|183244.7|183344.9|183254.9|183325.6|183235.6|12
1740106440000|2025-02-21 02:54:00|183341|183251|183334.5|183244.5|183348.1|183258.1|183333.9|183243.9|14
1740106450000|2025-02-21 02:54:10|183341.1|183251.1|183321.4|183231.4|183341.1|183251.1|183321.4|183231.4|7
1740106470000|2025-02-21 02:54:30|183315.4|183225.4|183319.6|183229.6|183321.4|183231.4|183308.9|183218.9|7
1740106480000|2025-02-21 02:54:40|183311.6|183221.6|183310.9|183220.9|183322.5|183232.5|183296.1|183206.1|13
1740106490000|2025-02-21 02:54:50|183299.2|183209.2|183306.1|183216.1|183314.3|183224.3|183296.7|183206.7|5
1740106500000|2025-02-21 02:55:00|183296.3|183206.3|183299.2|183209.2|183312.4|183222.4|183293.4|183203.4|16
1740106510000|2025-02-21 02:55:10|183306.9|183216.9|183326.8|183236.8|183331.3|183241.3|183285.1|183195.1|13
1740106520000|2025-02-21 02:55:20|183318.7|183228.7|183328.6|183238.6|183332.4|183242.4|183307.9|183217.9|10
1740106530000|2025-02-21 02:55:30|183321.8|183231.8|183333.4|183243.4|183337.2|183247.2|183321.8|183231.8|20
1740106540000|2025-02-21 02:55:40|183331.9|183241.9|183347|183257|183352.4|183262.4|183331.9|183241.9|21
1740106550000|2025-02-21 02:55:50|183346.7|183256.7|183345.9|183255.9|183349.9|183259.9|183340.5|183250.5|7
1740106560000|2025-02-21 02:56:00|183348.9|183258.9|183343.3|183253.3|183355.3|183265.3|183343|183253|9
1740106570000|2025-02-21 02:56:10|183336.8|183246.8|183346.2|183256.2|183347.6|183257.6|183329.7|183239.7|10
1740106580000|2025-02-21 02:56:20|183338.8|183248.8|183339.6|183249.6|183351.9|183261.9|183338.8|183248.8|22
1740106590000|2025-02-21 02:56:30|183337.9|183247.9|183345.2|183255.2|183351.2|183261.2|183336.5|183246.5|15
1740106600000|2025-02-21 02:56:40|183352.7|183262.7|183340.1|183250.1|183354.3|183264.3|183340.1|183250.1|19
1740106610000|2025-02-21 02:56:50|183348.6|183258.6|183342.6|183252.6|183350.7|183260.7|183342.6|183252.6|10
1740106620000|2025-02-21 02:57:00|183341.2|183251.2|183338.8|183248.8|183350.8|183260.8|183338.8|183248.8|8
1740106630000|2025-02-21 02:57:10|183339.7|183249.7|183328.4|183238.4|183347.9|183257.9|183326.8|183236.8|14
1740106640000|2025-02-21 02:57:20|183336|183246|183338.5|183248.5|183338.6|183248.6|183328|183238|8
1740106650000|2025-02-21 02:57:30|183328|183238|183325.9|183235.9|183337.6|183247.6|183318|183228|11
1740106660000|2025-02-21 02:57:40|183318|183228|183319.5|183229.5|183327.2|183237.2|183318|183228|3
1740106670000|2025-02-21 02:57:50|183329.8|183239.8|183344.4|183254.4|183344.4|183254.4|183319.7|183229.7|6
1740106680000|2025-02-21 02:58:00|183352.5|183262.5|183345.2|183255.2|183353.2|183263.2|183344.2|183254.2|4
1740106690000|2025-02-21 02:58:10|183353.2|183263.2|183346.2|183256.2|183354.5|183264.5|183338.4|183248.4|7
1740106700000|2025-02-21 02:58:20|183338.8|183248.8|183345.8|183255.8|183345.8|183255.8|183329.8|183239.8|5
1740106710000|2025-02-21 02:58:30|183346.7|183256.7|183347.5|183257.5|183355|183265|183346.7|183256.7|7
1740106720000|2025-02-21 02:58:40|183349.4|183259.4|183338.5|183248.5|183350.4|183260.4|183330.3|183240.3|7
1740106730000|2025-02-21 02:58:50|183340.2|183250.2|183340.2|183250.2|183340.2|183250.2|183331|183241|3
1740106750000|2025-02-21 02:59:10|183348.8|183258.8|183340.5|183250.5|183348.8|183258.8|183340.5|183250.5|2
1740106760000|2025-02-21 02:59:20|183332.3|183242.3|183352.2|183262.2|183352.2|183262.2|183331|183241|13
1740106770000|2025-02-21 02:59:30|183352.4|183262.4|183344.3|183254.3|183352.4|183262.4|183335.5|183245.5|9
1740106780000|2025-02-21 02:59:40|183336.6|183246.6|183331.8|183241.8|183344.2|183254.2|183330.3|183240.3|9
1740106790000|2025-02-21 02:59:50|183330.7|183240.7|183340.9|183250.9|183340.9|183250.9|183330.7|183240.7|2
1740106800000|2025-02-21 03:00:00|183350.1|183260.1|183318.4|183228.4|183350.1|183260.1|183318.4|183228.4|16
1740106810000|2025-02-21 03:00:10|183326.5|183236.5|183341.9|183251.9|183342.7|183252.7|183315.8|183225.8|26
1740106820000|2025-02-21 03:00:20|183323.1|183233.1|183328.7|183238.7|183343.8|183253.8|183323.1|183233.1|11
1740106830000|2025-02-21 03:00:30|183336.5|183246.5|183334.2|183244.2|183340.2|183250.2|183320.2|183230.2|7
1740106840000|2025-02-21 03:00:40|183341.7|183251.7|183339.9|183249.9|183349.4|183259.4|183332.7|183242.7|6
1740106850000|2025-02-21 03:00:50|183337.2|183247.2|183347.8|183257.8|183353.9|183263.9|183336.2|183246.2|7
1740106860000|2025-02-21 03:01:00|183356|183266|183355.6|183265.6|183356|183266|183347.9|183257.9|5
1740106870000|2025-02-21 03:01:10|183347.5|183257.5|183348.4|183258.4|183348.4|183258.4|183339.4|183249.4|5
1740106880000|2025-02-21 03:01:20|183357.4|183267.4|183364.3|183274.3|183364.3|183274.3|183349.3|183259.3|4
1740106890000|2025-02-21 03:01:30|183355.5|183265.5|183353.2|183263.2|183355.5|183265.5|183345.1|183255.1|11
1740106900000|2025-02-21 03:01:40|183344.6|183254.6|183341.6|183251.6|183356.9|183266.9|183340.5|183250.5|19
1740106910000|2025-02-21 03:01:50|183353.4|183263.4|183354|183264|183366.7|183276.7|183344.4|183254.4|7
1740106920000|2025-02-21 03:02:00|183346.3|183256.3|183353|183263|183354.1|183264.1|183343.3|183253.3|11
1740106930000|2025-02-21 03:02:10|183349.4|183259.4|183352.2|183262.2|183364.4|183274.4|183337.3|183247.3|10
1740106940000|2025-02-21 03:02:20|183359.9|183269.9|183350.8|183260.8|183362.4|183272.4|183350.8|183260.8|10
1740106950000|2025-02-21 03:02:30|183343.3|183253.3|183356.9|183266.9|183364.4|183274.4|183339.7|183249.7|14
1740106960000|2025-02-21 03:02:40|183359.4|183269.4|183375.9|183285.9|183384.3|183294.3|183356.1|183266.1|11
1740106970000|2025-02-21 03:02:50|183366.5|183276.5|183373.3|183283.3|183374.8|183284.8|183356.4|183266.4|12
1740106980000|2025-02-21 03:03:00|183364.2|183274.2|183374.6|183284.6|183381.8|183291.8|183364.2|183274.2|5
1740106990000|2025-02-21 03:03:10|183380.8|183290.8|183373.4|183283.4|183381.8|183291.8|183372.3|183282.3|6
1740107000000|2025-02-21 03:03:20|183364.9|183274.9|183373.2|183283.2|183373.6|183283.6|183364.9|183274.9|3
1740107010000|2025-02-21 03:03:30|183364.5|183274.5|183364.3|183274.3|183375.4|183285.4|183359.1|183269.1|8
1740107020000|2025-02-21 03:03:40|183373.1|183283.1|183358.9|183268.9|183373.1|183283.1|183356.5|183266.5|11
1740107030000|2025-02-21 03:03:50|183351.3|183261.3|183361.6|183271.6|183361.6|183271.6|183350.9|183260.9|5
1740107040000|2025-02-21 03:04:00|183371.7|183281.7|183371.8|183281.8|183371.9|183281.9|183363.4|183273.4|8
1740107050000|2025-02-21 03:04:10|183363.7|183273.7|183355.3|183265.3|183363.7|183273.7|183349.2|183259.2|12
1740107060000|2025-02-21 03:04:20|183363.1|183273.1|183372.4|183282.4|183372.4|183282.4|183363.1|183273.1|4
1740107080000|2025-02-21 03:04:40|183362.3|183272.3|183363.4|183273.4|183371.4|183281.4|183362.3|183272.3|5
1740107090000|2025-02-21 03:04:50|183373.7|183283.7|183365.7|183275.7|183373.8|183283.8|183365.7|183275.7|4
1740107100000|2025-02-21 03:05:00|183374.4|183284.4|183376|183286|183383.6|183293.6|183374.4|183284.4|3
1740107110000|2025-02-21 03:05:10|183383.8|183293.8|183383.8|183293.8|183383.8|183293.8|183383.8|183293.8|1
1740107120000|2025-02-21 03:05:20|183375.9|183285.9|183367.6|183277.6|183375.9|183285.9|183366.4|183276.4|4
1740107130000|2025-02-21 03:05:30|183380.3|183290.3|183365.4|183275.4|183381.6|183291.6|183365.4|183275.4|7
1740107140000|2025-02-21 03:05:40|183372.9|183282.9|183364.8|183274.8|183375.3|183285.3|183357|183267|6
1740107150000|2025-02-21 03:05:50|183356.8|183266.8|183348.7|183258.7|183365.2|183275.2|183332.2|183242.2|12
1740107160000|2025-02-21 03:06:00|183339.8|183249.8|183372|183282|183372|183282|183327.6|183237.6|12
1740107170000|2025-02-21 03:06:10|183362|183272|183345.7|183255.7|183362|183272|183345.7|183255.7|3
1740107180000|2025-02-21 03:06:20|183353.5|183263.5|183352.9|183262.9|183353.7|183263.7|183336.9|183246.9|9
1740107190000|2025-02-21 03:06:30|183344.9|183254.9|183349.4|183259.4|183358.8|183268.8|183344.9|183254.9|10
1740107200000|2025-02-21 03:06:40|183357.2|183267.2|183352.1|183262.1|183358.1|183268.1|183342|183252|7
1740107210000|2025-02-21 03:06:50|183342.4|183252.4|183350.2|183260.2|183351.2|183261.2|183342.3|183252.3|4
1740107220000|2025-02-21 03:07:00|183351.8|183261.8|183344.2|183254.2|183351.8|183261.8|183344.2|183254.2|2
1740107230000|2025-02-21 03:07:10|183351.3|183261.3|183360.5|183270.5|183367.3|183277.3|183351|183261|8
1740107240000|2025-02-21 03:07:20|183351.3|183261.3|183354.3|183264.3|183361.1|183271.1|183351.3|183261.3|7
1740107250000|2025-02-21 03:07:30|183346|183256|183350.3|183260.3|183357.8|183267.8|183346|183256|9
1740107260000|2025-02-21 03:07:40|183352|183262|183350.7|183260.7|183361.4|183271.4|183348.3|183258.3|21
1740107270000|2025-02-21 03:07:50|183358.6|183268.6|183350.3|183260.3|183358.6|183268.6|183345.6|183255.6|11
1740107280000|2025-02-21 03:08:00|183358.3|183268.3|183344.1|183254.1|183358.3|183268.3|183336|183246|18
1740107290000|2025-02-21 03:08:10|183335.6|183245.6|183360.1|183270.1|183368.9|183278.9|183333.4|183243.4|19
1740107300000|2025-02-21 03:08:20|183368|183278|183350.6|183260.6|183368|183278|183350.6|183260.6|15
1740107310000|2025-02-21 03:08:30|183360.8|183270.8|183363.7|183273.7|183363.7|183273.7|183352.7|183262.7|11
1740107320000|2025-02-21 03:08:40|183372.3|183282.3|183372.3|183282.3|183372.3|183282.3|183372.3|183282.3|1
1740107330000|2025-02-21 03:08:50|183371|183281|183367.6|183277.6|183379.8|183289.8|183366.6|183276.6|16
1740107340000|2025-02-21 03:09:00|183377.3|183287.3|183372.9|183282.9|183377.3|183287.3|183364.1|183274.1|13
1740107350000|2025-02-21 03:09:10|183364.5|183274.5|183371.7|183281.7|183380.1|183290.1|183361.7|183271.7|6
1740107360000|2025-02-21 03:09:20|183364.3|183274.3|183371.2|183281.2|183379.4|183289.4|183364.3|183274.3|9
1740107370000|2025-02-21 03:09:30|183379|183289|183355.7|183265.7|183379|183289|183355.7|183265.7|6
1740107380000|2025-02-21 03:09:40|183363.5|183273.5|183349.6|183259.6|183363.5|183273.5|183343.4|183253.4|15
1740107390000|2025-02-21 03:09:50|183347.8|183257.8|183355.4|183265.4|183360.2|183270.2|183347.6|183257.6|12
1740107400000|2025-02-21 03:10:00|183347.2|183257.2|183344.1|183254.1|183363.6|183273.6|183336.9|183246.9|24
1740107410000|2025-02-21 03:10:10|183336.3|183246.3|183347.2|183257.2|183355.6|183265.6|183335.5|183245.5|16
1740107420000|2025-02-21 03:10:20|183346.3|183256.3|183355.6|183265.6|183356.6|183266.6|183337.4|183247.4|26
1740107430000|2025-02-21 03:10:30|183356.2|183266.2|183354.3|183264.3|183364.1|183274.1|183346.5|183256.5|13
1740107440000|2025-02-21 03:10:40|183346.7|183256.7|183352.2|183262.2|183358.2|183268.2|183341.8|183251.8|16
1740107450000|2025-02-21 03:10:50|183352.6|183262.6|183359.7|183269.7|183359.7|183269.7|183340.7|183250.7|13
1740107460000|2025-02-21 03:11:00|183350.9|183260.9|183365.9|183275.9|183375.8|183285.8|183350.9|183260.9|10
1740107470000|2025-02-21 03:11:10|183357.4|183267.4|183354.9|183264.9|183361.7|183271.7|183345.6|183255.6|16
1740107480000|2025-02-21 03:11:20|183354.2|183264.2|183355.1|183265.1|183356|183266|183345.3|183255.3|15
1740107490000|2025-02-21 03:11:30|183354.6|183264.6|183354.3|183264.3|183356.4|183266.4|183346.2|183256.2|11
1740107500000|2025-02-21 03:11:40|183363.3|183273.3|183351.2|183261.2|183363.3|183273.3|183348.4|183258.4|11
1740107510000|2025-02-21 03:11:50|183360.3|183270.3|183357.5|183267.5|183365.5|183275.5|183349.9|183259.9|18
1740107520000|2025-02-21 03:12:00|183355.1|183265.1|183375.1|183285.1|183375.1|183285.1|183355.1|183265.1|2
1740107530000|2025-02-21 03:12:10|183364.7|183274.7|183360.9|183270.9|183379.5|183289.5|183360.3|183270.3|28
1740107540000|2025-02-21 03:12:20|183375.4|183285.4|183370.4|183280.4|183377.4|183287.4|183364.7|183274.7|7
1740107550000|2025-02-21 03:12:30|183362.6|183272.6|183368.5|183278.5|183381|183291|183362.6|183272.6|15
1740107560000|2025-02-21 03:12:40|183360.3|183270.3|183370.7|183280.7|183381.5|183291.5|183360.3|183270.3|19
1740107570000|2025-02-21 03:12:50|183378.2|183288.2|183370.1|183280.1|183383.8|183293.8|183367.2|183277.2|9
1740107580000|2025-02-21 03:13:00|183389.6|183299.6|183445.1|183355.1|183445.1|183355.1|183371.4|183281.4|19
1740107590000|2025-02-21 03:13:10|183461.8|183371.8|183456.8|183366.8|183465.5|183375.5|183447.3|183357.3|12
1740107600000|2025-02-21 03:13:20|183448.9|183358.9|183438.3|183348.3|183457.6|183367.6|183435.7|183345.7|29
1740107610000|2025-02-21 03:13:30|183445.3|183355.3|183450.1|183360.1|183470.5|183363.9|183435.5|183332.1|31
1740107620000|2025-02-21 03:13:40|183446|183356|183456.8|183366.8|183459.9|183369.9|183443|183353|23
1740107630000|2025-02-21 03:13:50|183455.7|183365.7|183432.8|183342.8|183466.3|183376.3|183426.8|183336.8|31
1740107640000|2025-02-21 03:14:00|183442.8|183352.8|183443.7|183353.7|183453.6|183363.6|183427.1|183337.1|37
1740107650000|2025-02-21 03:14:10|183433.8|183343.8|183436.7|183346.7|183448.6|183358.6|183431.1|183341.1|30
1740107660000|2025-02-21 03:14:20|183438.3|183348.3|183434.6|183344.6|183450.8|183360.8|183430.8|183340.8|15
1740107670000|2025-02-21 03:14:30|183425.9|183335.9|183429.4|183339.4|183437.2|183347.2|183422.4|183332.4|5
1740107680000|2025-02-21 03:14:40|183439.1|183349.1|183443.9|183353.9|183448.2|183358.2|183421.7|183331.7|17
1740107690000|2025-02-21 03:14:50|183436.2|183346.2|183417.9|183327.9|183445.6|183355.6|183417.9|183327.9|17
1740107700000|2025-02-21 03:15:00|183425.6|183335.6|183421.7|183331.7|183425.6|183335.6|183409.5|183319.5|15
1740107710000|2025-02-21 03:15:10|183414|183324|183420.6|183330.6|183422.5|183332.5|183413.1|183323.1|5
1740107720000|2025-02-21 03:15:20|183420.1|183330.1|183413.6|183323.6|183432.2|183342.2|183411.1|183321.1|18
1740107730000|2025-02-21 03:15:30|183422.2|183332.2|183414.8|183324.8|183422.2|183332.2|183414.8|183324.8|2
1740107740000|2025-02-21 03:15:40|183415.5|183325.5|183416.3|183326.3|183424|183334|183404.2|183314.2|17
1740107750000|2025-02-21 03:15:50|183410|183320|183408.4|183318.4|183417.8|183327.8|183400.1|183310.1|22
1740107760000|2025-02-21 03:16:00|183407.8|183317.8|183386.6|183296.6|183411.7|183321.7|183383.6|183293.6|20
1740107770000|2025-02-21 03:16:10|183383.5|183293.5|183374.3|183284.3|183386.2|183296.2|183374.3|183284.3|9
1740107780000|2025-02-21 03:16:20|183383.1|183293.1|183370.1|183280.1|183383.1|183293.1|183369.4|183279.4|8
1740107790000|2025-02-21 03:16:30|183361.5|183271.5|183361.5|183271.5|183361.5|183271.5|183361.5|183271.5|1
1740107800000|2025-02-21 03:16:40|183369|183279|183369.5|183279.5|183369.5|183279.5|183360.9|183270.9|3
1740107810000|2025-02-21 03:16:50|183377.1|183287.1|183362.9|183272.9|183377.1|183287.1|183358.5|183268.5|6
1740107820000|2025-02-21 03:17:00|183376.4|183286.4|183397.4|183307.4|183399.7|183309.7|183376.2|183286.2|14
1740107830000|2025-02-21 03:17:10|183400.9|183310.9|183395|183305|183406.4|183316.4|183384.1|183294.1|9
1740107840000|2025-02-21 03:17:20|183386|183296|183380.8|183290.8|183394.4|183304.4|183376.3|183286.3|11
1740107850000|2025-02-21 03:17:30|183373.1|183283.1|183367.4|183277.4|183387.1|183297.1|183367.4|183277.4|4
1740107860000|2025-02-21 03:17:40|183375.5|183285.5|183359.3|183269.3|183375.5|183285.5|183357.2|183267.2|15
1740107870000|2025-02-21 03:17:50|183363.6|183273.6|183367|183277|183376.6|183286.6|183359.8|183269.8|13
1740107880000|2025-02-21 03:18:00|183371.7|183281.7|183367.4|183277.4|183383.9|183293.9|183367.4|183277.4|5
1740107890000|2025-02-21 03:18:10|183370.9|183280.9|183369.3|183279.3|183378.5|183288.5|183366.8|183276.8|10
1740107900000|2025-02-21 03:18:20|183373.6|183283.6|183386.9|183296.9|183386.9|183296.9|183370.5|183280.5|6
1740107920000|2025-02-21 03:18:40|183382|183292|183378.3|183288.3|183382|183292|183378.3|183288.3|2
1740107930000|2025-02-21 03:18:50|183384.1|183294.1|183383.7|183293.7|183384.1|183294.1|183383.7|183293.7|2
1740107940000|2025-02-21 03:19:00|183371.6|183281.6|183372.1|183282.1|183375.9|183285.9|183371.6|183281.6|3
1740107950000|2025-02-21 03:19:10|183355.3|183265.3|183363.8|183273.8|183368.6|183278.6|183355.3|183265.3|11
1740107960000|2025-02-21 03:19:20|183368.6|183278.6|183376.8|183286.8|183376.8|183286.8|183359.9|183269.9|5
1740107970000|2025-02-21 03:19:30|183369|183279|183381|183291|183387.7|183297.7|183366.9|183276.9|9
1740107980000|2025-02-21 03:19:40|183385|183295|183376.6|183286.6|183386.5|183296.5|183369.8|183279.8|7
1740107990000|2025-02-21 03:19:50|183380.7|183290.7|183364.2|183274.2|183392.3|183302.3|183364.2|183274.2|10
1740108010000|2025-02-21 03:20:10|183372.4|183282.4|183379.8|183289.8|183389.2|183299.2|183372.4|183282.4|3
1740108030000|2025-02-21 03:20:30|183389.3|183299.3|183384.2|183294.2|183389.3|183299.3|183375.8|183285.8|8
1740108040000|2025-02-21 03:20:40|183387.6|183297.6|183394.4|183304.4|183398.7|183308.7|183384.7|183294.7|19
1740108050000|2025-02-21 03:20:50|183401|183311|183383.4|183293.4|183401.5|183311.5|183383.4|183293.4|5
1740108060000|2025-02-21 03:21:00|183395.5|183305.5|183385.6|183295.6|183395.5|183305.5|183385.6|183295.6|2
1740108070000|2025-02-21 03:21:10|183375|183285|183373.9|183283.9|183383.5|183293.5|183373.9|183283.9|3
1740108100000|2025-02-21 03:21:40|183365.5|183275.5|183373|183283|183377.8|183287.8|183359.8|183269.8|14
1740108110000|2025-02-21 03:21:50|183363.3|183273.3|183354.6|183264.6|183363.9|183273.9|183345.2|183255.2|6
1740108120000|2025-02-21 03:22:00|183355.6|183265.6|183350.3|183260.3|183370.3|183280.3|183347.7|183257.7|6
1740108130000|2025-02-21 03:22:10|183359.5|183269.5|183355.1|183265.1|183363|183273|183350.4|183260.4|7
1740108140000|2025-02-21 03:22:20|183366.2|183276.2|183362.5|183272.5|183374.8|183284.8|183362.5|183272.5|3
1740108160000|2025-02-21 03:22:40|183354.1|183264.1|183354.4|183264.4|183362.2|183272.2|183354.1|183264.1|3
1740108170000|2025-02-21 03:22:50|183373.1|183283.1|183365.5|183275.5|183373.1|183283.1|183352.2|183262.2|4
1740108180000|2025-02-21 03:23:00|183356.4|183266.4|183365|183275|183365.7|183275.7|183349.1|183259.1|12
1740108190000|2025-02-21 03:23:10|183357.1|183267.1|183357|183267|183365.1|183275.1|183357|183267|3
1740108200000|2025-02-21 03:23:20|183349.1|183259.1|183347.9|183257.9|183356.7|183266.7|183347.9|183257.9|3
1740108210000|2025-02-21 03:23:30|183356.5|183266.5|183362.3|183272.3|183362.3|183272.3|183353.4|183263.4|3
1740108220000|2025-02-21 03:23:40|183354.7|183264.7|183353.8|183263.8|183362.1|183272.1|183353.8|183263.8|3
1740108230000|2025-02-21 03:23:50|183363.3|183273.3|183365|183275|183376.1|183286.1|183360.4|183270.4|8
1740108240000|2025-02-21 03:24:00|183375.2|183285.2|183375.9|183285.9|183384.3|183294.3|183366.3|183276.3|6
1740108250000|2025-02-21 03:24:10|183366.1|183276.1|183366.1|183276.1|183366.1|183276.1|183366.1|183276.1|1
1740108260000|2025-02-21 03:24:20|183356.9|183266.9|183368.9|183278.9|183374|183284|183356.9|183266.9|4
1740108270000|2025-02-21 03:24:30|183377|183287|183384.6|183294.6|183384.6|183294.6|183373.1|183283.1|3
1740108280000|2025-02-21 03:24:40|183376.9|183286.9|183365.6|183275.6|183376.9|183286.9|183365.6|183275.6|2
1740108290000|2025-02-21 03:24:50|183357.5|183267.5|183369.2|183279.2|183380.2|183290.2|183357.5|183267.5|6
1740108300000|2025-02-21 03:25:00|183378.6|183288.6|183402.4|183312.4|183413.4|183323.4|183378.6|183288.6|12
1740108310000|2025-02-21 03:25:10|183394.7|183304.7|183410|183320|183410.9|183320.9|183394.7|183304.7|10
1740108320000|2025-02-21 03:25:20|183402.1|183312.1|183412.3|183322.3|183415|183325|183397.4|183307.4|12
1740108330000|2025-02-21 03:25:30|183403.7|183313.7|183408.2|183318.2|183417|183327|183399.6|183309.6|22
1740108340000|2025-02-21 03:25:40|183398.6|183308.6|183395.9|183305.9|183411.5|183321.5|183394.3|183304.3|9
1740108350000|2025-02-21 03:25:50|183387.8|183297.8|183388.2|183298.2|183397.1|183307.1|183387.8|183297.8|5
1740108360000|2025-02-21 03:26:00|183380|183290|183380|183290|183380|183290|183380|183290|1
1740108370000|2025-02-21 03:26:10|183366.9|183276.9|183362|183272|183371.7|183281.7|183359.4|183269.4|6
1740108380000|2025-02-21 03:26:20|183369.7|183279.7|183360.7|183270.7|183377.2|183287.2|183360.7|183270.7|4
1740108400000|2025-02-21 03:26:40|183352.5|183262.5|183343.7|183253.7|183352.5|183262.5|183343.7|183253.7|2
1740108410000|2025-02-21 03:26:50|183352.1|183262.1|183366.7|183276.7|183366.7|183276.7|183348.7|183258.7|4
1740108420000|2025-02-21 03:27:00|183375.9|183285.9|183384.4|183294.4|183384.4|183294.4|183375.9|183285.9|2
1740108430000|2025-02-21 03:27:10|183383.5|183293.5|183375.9|183285.9|183383.5|183293.5|183375.9|183285.9|2
1740108440000|2025-02-21 03:27:20|183384.1|183294.1|183379.9|183289.9|183384.1|183294.1|183379.9|183289.9|2
1740108450000|2025-02-21 03:27:30|183379.1|183289.1|183379.1|183289.1|183379.1|183289.1|183379.1|183289.1|1
1740108460000|2025-02-21 03:27:40|183370.4|183280.4|183370.4|183280.4|183370.4|183280.4|183370.4|183280.4|1
1740108470000|2025-02-21 03:27:50|183378.1|183288.1|183378.1|183288.1|183378.1|183288.1|183378.1|183288.1|1
1740108480000|2025-02-21 03:28:00|183369|183279|183360.9|183270.9|183369.1|183279.1|183360.9|183270.9|4
1740108490000|2025-02-21 03:28:10|183353.4|183263.4|183353.4|183263.4|183353.4|183263.4|183353.4|183263.4|1
1740108500000|2025-02-21 03:28:20|183363.6|183273.6|183352|183262|183376.4|183286.4|183352|183262|7
1740108520000|2025-02-21 03:28:40|183347.4|183257.4|183346.8|183256.8|183363.4|183273.4|183344.3|183254.3|12
1740108530000|2025-02-21 03:28:50|183344.4|183254.4|183346.6|183256.6|183351|183261|183339.5|183249.5|13
1740108540000|2025-02-21 03:29:00|183343.8|183253.8|183346.5|183256.5|183355|183265|183343.8|183253.8|7
1740108550000|2025-02-21 03:29:10|183356|183266|183348.4|183258.4|183361.6|183271.6|183348.1|183258.1|9
1740108560000|2025-02-21 03:29:20|183352.2|183262.2|183356|183266|183356|183266|183352.2|183262.2|2
1740108570000|2025-02-21 03:29:30|183359.9|183269.9|183366.2|183276.2|183366.2|183276.2|183359.9|183269.9|3
1740108590000|2025-02-21 03:29:50|183358.8|183268.8|183358.8|183268.8|183358.8|183268.8|183358.8|183268.8|1
1740108600000|2025-02-21 03:30:00|183362.7|183272.7|183417.7|183327.7|183417.7|183327.7|183362.7|183272.7|13
1740108610000|2025-02-21 03:30:10|183409.3|183319.3|183405.7|183315.7|183409.3|183319.3|183389.1|183299.1|26
1740108620000|2025-02-21 03:30:20|183396.4|183306.4|183392.3|183302.3|183403.9|183313.9|183387.1|183297.1|15
1740108630000|2025-02-21 03:30:30|183388|183298|183397|183307|183411.3|183321.3|183388|183298|29
1740108640000|2025-02-21 03:30:40|183392|183302|183395.4|183305.4|183401.7|183311.7|183385.9|183295.9|8
1740108650000|2025-02-21 03:30:50|183387.6|183297.6|183402.1|183312.1|183405.4|183315.4|183387.6|183297.6|7
1740108660000|2025-02-21 03:31:00|183410.1|183320.1|183387.7|183297.7|183419.1|183329.1|183387.7|183297.7|10
1740108670000|2025-02-21 03:31:10|183388.7|183298.7|183402.3|183312.3|183406|183316|183388.2|183298.2|13
1740108680000|2025-02-21 03:31:20|183394.3|183304.3|183393.8|183303.8|183404.8|183314.8|183386.2|183296.2|12
1740108690000|2025-02-21 03:31:30|183401.8|183311.8|183408.2|183318.2|183408.2|183318.2|183393.7|183303.7|13
1740108700000|2025-02-21 03:31:40|183399.7|183309.7|183392.2|183302.2|183410|183320|183392.2|183302.2|14
1740108710000|2025-02-21 03:31:50|183400.1|183310.1|183389.3|183299.3|183400.1|183310.1|183384.1|183294.1|5
1740108720000|2025-02-21 03:32:00|183380.3|183290.3|183375.8|183285.8|183387.9|183297.9|183368.5|183278.5|17
1740108730000|2025-02-21 03:32:10|183380.6|183290.6|183375|183285|183381.3|183291.3|183372.3|183282.3|13
1740108740000|2025-02-21 03:32:20|183378.9|183288.9|183375.7|183285.7|183385.9|183295.9|183372.7|183282.7|11
1740108750000|2025-02-21 03:32:30|183380.4|183290.4|183382|183292|183387.8|183297.8|183375.5|183285.5|7
1740108760000|2025-02-21 03:32:40|183377.9|183287.9|183378.6|183288.6|183378.6|183288.6|183377.9|183287.9|2
1740108770000|2025-02-21 03:32:50|183387.6|183297.6|183386.9|183296.9|183387.6|183297.6|183378.9|183288.9|7
1740108780000|2025-02-21 03:33:00|183380.9|183290.9|183382.1|183292.1|183388.7|183298.7|183380.9|183290.9|5
1740108790000|2025-02-21 03:33:10|183385.6|183295.6|183374.3|183284.3|183385.6|183295.6|183374.3|183284.3|4
1740108800000|2025-02-21 03:33:20|183381|183291|183374.7|183284.7|183381|183291|183374.7|183284.7|2
1740108810000|2025-02-21 03:33:30|183381.9|183291.9|183376.6|183286.6|183383|183293|183375.6|183285.6|4
1740108820000|2025-02-21 03:33:40|183382.6|183292.6|183390.7|183300.7|183390.7|183300.7|183382.6|183292.6|2
1740108830000|2025-02-21 03:33:50|183397.7|183307.7|183399.3|183309.3|183399.3|183309.3|183391.3|183301.3|5
1740108840000|2025-02-21 03:34:00|183405.3|183315.3|183386.8|183296.8|183405.3|183315.3|183386.8|183296.8|12
1740108850000|2025-02-21 03:34:10|183380.2|183290.2|183384.1|183294.1|183386.9|183296.9|183380.1|183290.1|4
1740108860000|2025-02-21 03:34:20|183376.1|183246.1|183384.3|183294.3|183384.3|183294.3|183372.4|183242.4|8
1740108870000|2025-02-21 03:34:30|183391.3|183301.3|183383.8|183293.8|183391.3|183301.3|183383.8|183293.8|4
1740108880000|2025-02-21 03:34:40|183376|183286|183384.1|183294.1|183384.1|183294.1|183376|183286|4
1740108890000|2025-02-21 03:34:50|183383.9|183293.9|183389|183299|183393|183303|183382.3|183292.3|8
1740108900000|2025-02-21 03:35:00|183396.1|183306.1|183398.9|183308.9|183410.3|183320.3|183388.4|183298.4|17
1740108910000|2025-02-21 03:35:10|183400.9|183310.9|183401.6|183311.6|183401.6|183311.6|183392.5|183302.5|3
1740108920000|2025-02-21 03:35:20|183393.3|183303.3|183402.8|183312.8|183409.2|183319.2|183393.3|183303.3|10
1740108930000|2025-02-21 03:35:30|183410.3|183320.3|183404.6|183314.6|183410.3|183320.3|183395.5|183305.5|8
1740108940000|2025-02-21 03:35:40|183397.5|183307.5|183393.1|183303.1|183406.7|183316.7|183383|183293|11
1740108950000|2025-02-21 03:35:50|183401|183311|183390.5|183300.5|183406.1|183316.1|183383.2|183293.2|27
1740108960000|2025-02-21 03:36:00|183390.6|183300.6|183391.1|183301.1|183399.5|183309.5|183388.6|183298.6|16
1740108970000|2025-02-21 03:36:10|183397.3|183307.3|183392.8|183302.8|183407.4|183317.4|183385.2|183295.2|22
1740108980000|2025-02-21 03:36:20|183399.5|183309.5|183402.2|183312.2|183403.3|183313.3|183388|183298|19
1740108990000|2025-02-21 03:36:30|183394.5|183304.5|183389|183299|183403.2|183313.2|183385.8|183295.8|12
1740109000000|2025-02-21 03:36:40|183400.9|183310.9|183390.8|183300.8|183400.9|183310.9|183384.7|183294.7|5
1740109010000|2025-02-21 03:36:50|183384.8|183294.8|183392.4|183302.4|183395.8|183305.8|183384.1|183294.1|10
1740109020000|2025-02-21 03:37:00|183386|183296|183394.9|183304.9|183402.3|183312.3|183386|183296|13
1740109030000|2025-02-21 03:37:10|183395.5|183305.5|183395|183305|183401.9|183311.9|183395|183305|3
1740109040000|2025-02-21 03:37:20|183401.2|183311.2|183392.8|183302.8|183402.7|183312.7|183387.1|183297.1|14
1740109050000|2025-02-21 03:37:30|183405.3|183315.3|183396.8|183306.8|183405.3|183315.3|183390.8|183300.8|4
1740109060000|2025-02-21 03:37:40|183390.1|183300.1|183385.7|183295.7|183392.9|183302.9|183379.7|183289.7|10
1740109070000|2025-02-21 03:37:50|183384.8|183294.8|183386.1|183296.1|183386.1|183296.1|183375.9|183285.9|7
1740109080000|2025-02-21 03:38:00|183378.6|183288.6|183380.2|183290.2|183386.7|183296.7|183375.9|183285.9|5
1740109090000|2025-02-21 03:38:10|183373.5|183283.5|183373.7|183283.7|183374.2|183284.2|183366.4|183276.4|5
1740109100000|2025-02-21 03:38:20|183380.4|183290.4|183378.2|183288.2|183380.4|183290.4|183371.5|183281.5|5
1740109110000|2025-02-21 03:38:30|183372.2|183282.2|183372|183282|183381.9|183291.9|183372|183282|5
1740109120000|2025-02-21 03:38:40|183368.2|183278.2|183375.8|183285.8|183375.8|183285.8|183368.2|183278.2|2
1740109130000|2025-02-21 03:38:50|183368.7|183278.7|183374.5|183284.5|183377.1|183287.1|183367.5|183277.5|4
1740109140000|2025-02-21 03:39:00|183383.5|183293.5|183377.3|183287.3|183383.5|183293.5|183377.3|183287.3|2
1740109150000|2025-02-21 03:39:10|183371|183281|183377.4|183287.4|183377.4|183287.4|183371|183281|3
1740109160000|2025-02-21 03:39:20|183381.8|183291.8|183390.2|183300.2|183397.6|183307.6|183381.8|183291.8|7
1740109170000|2025-02-21 03:39:30|183383.1|183293.1|183380.5|183290.5|183389.3|183299.3|183372.6|183282.6|7
1740109180000|2025-02-21 03:39:40|183374.3|183284.3|183382|183292|183382|183292|183373.9|183283.9|4
1740109190000|2025-02-21 03:39:50|183375|183285|183373.6|183283.6|183381|183291|183373.6|183283.6|3
1740109200000|2025-02-21 03:40:00|183377.1|183287.1|183385.3|183295.3|183387.8|183297.8|183377.1|183287.1|4
1740109210000|2025-02-21 03:40:10|183379.1|183289.1|183379.7|183289.7|183380.5|183290.5|183371.1|183281.1|5
1740109220000|2025-02-21 03:40:20|183372.1|183282.1|183371.6|183281.6|183379.4|183289.4|183365.4|183275.4|8
1740109230000|2025-02-21 03:40:30|183375.9|183285.9|183372.6|183282.6|183375.9|183285.9|183372.6|183282.6|2
1740109240000|2025-02-21 03:40:40|183366.4|183276.4|183357.5|183267.5|183366.4|183276.4|183352.7|183262.7|6
1740109260000|2025-02-21 03:41:00|183349.7|183259.7|183360.4|183270.4|183372.5|183282.5|183349.7|183259.7|7
1740109270000|2025-02-21 03:41:10|183367.2|183277.2|183360|183270|183367.2|183277.2|183360|183270|3
1740109290000|2025-02-21 03:41:30|183359|183269|183366.3|183276.3|183366.3|183276.3|183359|183269|3
1740109300000|2025-02-21 03:41:40|183379.6|183289.6|183378|183288|183385|183295|183378|183288|4
1740109310000|2025-02-21 03:41:50|183384.4|183294.4|183371.6|183281.6|183384.4|183294.4|183371.6|183281.6|4
1740109320000|2025-02-21 03:42:00|183381|183291|183381|183291|183381|183291|183381|183291|1
1740109330000|2025-02-21 03:42:10|183374.5|183284.5|183364.6|183274.6|183374.5|183284.5|183364.6|183274.6|4
1740109340000|2025-02-21 03:42:20|183372.4|183282.4|183367.5|183277.5|183380.2|183290.2|183367.5|183277.5|4
1740109350000|2025-02-21 03:42:30|183360.3|183270.3|183363.7|183273.7|183369.8|183279.8|183360.3|183270.3|3
1740109360000|2025-02-21 03:42:40|183378.7|183288.7|183385.1|183295.1|183385.1|183295.1|183378.7|183288.7|2
1740109370000|2025-02-21 03:42:50|183376.8|183286.8|183378.4|183288.4|183378.4|183288.4|183365.5|183275.5|6
1740109380000|2025-02-21 03:43:00|183370.8|183280.8|183376.7|183286.7|183384.5|183294.5|183370.8|183280.8|5
1740109390000|2025-02-21 03:43:10|183384.6|183294.6|183385|183295|183385|183295|183384.6|183294.6|2
1740109400000|2025-02-21 03:43:20|183378.1|183288.1|183384|183294|183384|183294|183378.1|183288.1|2
1740109410000|2025-02-21 03:43:30|183390.2|183300.2|183385.7|183295.7|183390.2|183300.2|183376.9|183286.9|5
1740109420000|2025-02-21 03:43:40|183377.9|183287.9|183376.4|183286.4|183377.9|183287.9|183371.3|183281.3|5
1740109430000|2025-02-21 03:43:50|183382.8|183292.8|183383.9|183293.9|183383.9|183293.9|183375.9|183285.9|3
1740109440000|2025-02-21 03:44:00|183378.9|183288.9|183386.4|183296.4|183386.4|183296.4|183378.9|183288.9|2
1740109450000|2025-02-21 03:44:10|183388.6|183298.6|183382.7|183292.7|183388.6|183298.6|183382.7|183292.7|2
1740109460000|2025-02-21 03:44:20|183389.3|183299.3|183389.6|183299.6|183397.1|183307.1|183383.4|183293.4|5
1740109470000|2025-02-21 03:44:30|183383.4|183293.4|183382.3|183292.3|183388.3|183298.3|183382.3|183292.3|3
1740109480000|2025-02-21 03:44:40|183376.4|183286.4|183383.6|183293.6|183383.6|183293.6|183376.4|183286.4|2
1740109490000|2025-02-21 03:44:50|183374.9|183284.9|183385.4|183295.4|183385.4|183295.4|183374.9|183284.9|4
1740109500000|2025-02-21 03:45:00|183379.3|183289.3|183374.8|183284.8|183387.6|183297.6|183374.8|183284.8|11
1740109510000|2025-02-21 03:45:10|183385.3|183295.3|183385.3|183295.3|183385.3|183295.3|183385.3|183295.3|1
1740109520000|2025-02-21 03:45:20|183380.1|183290.1|183380.1|183290.1|183380.1|183290.1|183380.1|183290.1|1
1740109540000|2025-02-21 03:45:40|183386.4|183296.4|183382.2|183292.2|183386.8|183296.8|183372|183282|8
1740109560000|2025-02-21 03:46:00|183389.1|183299.1|183382.3|183292.3|183389.1|183299.1|183382.3|183292.3|2
1740109570000|2025-02-21 03:46:10|183382.5|183292.5|183386.8|183296.8|183386.8|183296.8|183376.3|183286.3|3
1740109590000|2025-02-21 03:46:30|183380.6|183290.6|183390.1|183300.1|183390.1|183300.1|183380.6|183290.6|4
1740109600000|2025-02-21 03:46:40|183380.9|183290.9|183372.5|183282.5|183381|183291|183372.5|183282.5|4
1740109610000|2025-02-21 03:46:50|183366.1|183276.1|183366.1|183276.1|183366.1|183276.1|183366.1|183276.1|1
1740109620000|2025-02-21 03:47:00|183359.4|183269.4|183362.9|183272.9|183362.9|183272.9|183352.8|183262.8|5
1740109630000|2025-02-21 03:47:10|183370.1|183280.1|183370.1|183280.1|183370.1|183280.1|183370.1|183280.1|1
1740109640000|2025-02-21 03:47:20|183362.5|183272.5|183362.5|183272.5|183362.5|183272.5|183362.5|183272.5|1
1740109650000|2025-02-21 03:47:30|183368.8|183278.8|183368.8|183278.8|183368.8|183278.8|183368.8|183278.8|1
1740109660000|2025-02-21 03:47:40|183400.3|183310.3|183393.9|183303.9|183417.7|183327.7|183377.9|183287.9|24
1740109670000|2025-02-21 03:47:50|183388.9|183298.9|183385.9|183295.9|183389.8|183299.8|183376.7|183286.7|7
1740109680000|2025-02-21 03:48:00|183377.4|183287.4|183378.7|183288.7|183386.2|183296.2|183377|183287|7
1740109690000|2025-02-21 03:48:10|183377.3|183287.3|183377.3|183287.3|183389.6|183299.6|183375.9|183285.9|6
1740109710000|2025-02-21 03:48:30|183384.9|183294.9|183377|183287|183384.9|183294.9|183376.2|183286.2|9
1740109720000|2025-02-21 03:48:40|183369.2|183279.2|183368.5|183278.5|183369.2|183279.2|183361.8|183271.8|3
1740109730000|2025-02-21 03:48:50|183374.9|183284.9|183382.1|183292.1|183382.1|183292.1|183366.6|183276.6|3
1740109740000|2025-02-21 03:49:00|183375.8|183285.8|183373.3|183283.3|183379.3|183289.3|183372.4|183282.4|6
1740109750000|2025-02-21 03:49:10|183372.6|183282.6|183372.8|183282.8|183379.6|183289.6|183372.6|183282.6|3
1740109760000|2025-02-21 03:49:20|183379.3|183289.3|183379.3|183289.3|183379.3|183289.3|183379.3|183289.3|1
1740109780000|2025-02-21 03:49:40|183383.6|183293.6|183384.2|183294.2|183384.2|183294.2|183378.2|183288.2|3
1740109790000|2025-02-21 03:49:50|183375.8|183285.8|183383.8|183293.8|183383.8|183293.8|183375.8|183285.8|3
1740109800000|2025-02-21 03:50:00|183375.6|183285.6|183365.4|183275.4|183375.6|183285.6|183365.4|183275.4|4
1740109810000|2025-02-21 03:50:10|183378.1|183288.1|183378.1|183288.1|183378.1|183288.1|183378.1|183288.1|1
1740109820000|2025-02-21 03:50:20|183384.9|183294.9|183384.9|183294.9|183384.9|183294.9|183384.9|183294.9|1
1740109830000|2025-02-21 03:50:30|183391|183301|183375.1|183285.1|183391|183301|183375.1|183285.1|6
1740109840000|2025-02-21 03:50:40|183368.5|183278.5|183375|183285|183375|183285|183368.5|183278.5|2
1740109850000|2025-02-21 03:50:50|183383|183293|183372|183282|183383|183293|183363|183273|4
1740109860000|2025-02-21 03:51:00|183378.6|183288.6|183384.3|183294.3|183384.3|183294.3|183369.4|183279.4|5
1740109870000|2025-02-21 03:51:10|183377.1|183287.1|183385.8|183295.8|183391|183301|183377.1|183287.1|6
1740109880000|2025-02-21 03:51:20|183378.6|183288.6|183378.9|183288.9|183395.7|183305.7|183378.6|183288.6|9
1740109890000|2025-02-21 03:51:30|183388.1|183298.1|183385.4|183295.4|183388.1|183298.1|183385.4|183295.4|2
1740109900000|2025-02-21 03:51:40|183379.1|183289.1|183379.1|183289.1|183379.1|183289.1|183379.1|183289.1|1
1740109920000|2025-02-21 03:52:00|183369.8|183279.8|183379.1|183289.1|183384.4|183294.4|183369.8|183279.8|6
1740109930000|2025-02-21 03:52:10|183373.1|183283.1|183376.5|183286.5|183380.9|183290.9|183373.1|183283.1|4
1740109940000|2025-02-21 03:52:20|183370.5|183280.5|183376.9|183286.9|183376.9|183286.9|183370.5|183280.5|2
1740109950000|2025-02-21 03:52:30|183364.7|183274.7|183357.8|183267.8|183364.7|183274.7|183357.8|183267.8|2
1740109970000|2025-02-21 03:52:50|183361.2|183271.2|183361.2|183271.2|183361.2|183271.2|183361.2|183271.2|1
1740110010000|2025-02-21 03:53:30|183360.8|183230.8|183362|183272|183363|183272|183355.2|183230.7|5
1740110040000|2025-02-21 03:54:00|183356|183266|183356|183266|183356|183266|183356|183266|1
1740110070000|2025-02-21 03:54:30|183363.8|183233.8|183366|183236|183366|183236|183363.8|183233.8|2
1740110080000|2025-02-21 03:54:40|183362.6|183272.6|183353.1|183263.1|183369.1|183279.1|183353.1|183263.1|4
1740110100000|2025-02-21 03:55:00|183345.2|183255.2|183347.5|183257.5|183354.7|183264.7|183345.2|183255.2|4
1740110110000|2025-02-21 03:55:10|183356.1|183266.1|183362.4|183272.4|183362.4|183272.4|183356.1|183266.1|2
1740110130000|2025-02-21 03:55:30|183370.5|183280.5|183380.4|183290.4|183380.4|183290.4|183370.5|183280.5|3
1740110140000|2025-02-21 03:55:40|183386.5|183296.5|183366.9|183276.9|183386.5|183296.5|183366.1|183276.1|6
1740110150000|2025-02-21 03:55:50|183373.7|183283.7|183367.2|183277.2|183373.7|183283.7|183367.2|183277.2|2
1740110160000|2025-02-21 03:56:00|183360.6|183270.6|183352.3|183262.3|183360.6|183270.6|183352.3|183262.3|2
1740110170000|2025-02-21 03:56:10|183360.1|183270.1|183374.8|183284.8|183374.8|183284.8|183360.1|183270.1|3
1740110180000|2025-02-21 03:56:20|183367.9|183277.9|183367.9|183277.9|183375.4|183285.4|183361.6|183271.6|6
1740110190000|2025-02-21 03:56:30|183373.8|183283.8|183390.5|183300.5|183396.8|183306.8|183373.8|183283.8|5
1740110200000|2025-02-21 03:56:40|183381.5|183291.5|183380.6|183290.6|183387.6|183297.6|183373.4|183283.4|5
1740110220000|2025-02-21 03:57:00|183388.7|183298.7|183373.7|183283.7|183388.7|183298.7|183373.7|183283.7|3
1740110230000|2025-02-21 03:57:10|183382.5|183292.5|183380.6|183290.6|183384.9|183294.9|183372|183282|5
1740110240000|2025-02-21 03:57:20|183374.3|183284.3|183381.7|183291.7|183381.7|183291.7|183367.9|183277.9|4
1740110250000|2025-02-21 03:57:30|183387.3|183297.3|183390.1|183300.1|183390.1|183300.1|183378.9|183288.9|6
1740110260000|2025-02-21 03:57:40|183384|183294|183384|183294|183384|183294|183384|183294|1
1740110270000|2025-02-21 03:57:50|183392.7|183302.7|183392.6|183302.6|183398.9|183308.9|183385|183295|5
1740110280000|2025-02-21 03:58:00|183407.6|183317.6|183399.7|183309.7|183407.6|183317.6|183391.9|183301.9|10
1740110290000|2025-02-21 03:58:10|183390.7|183300.7|183383.4|183293.4|183390.7|183300.7|183383.4|183293.4|2
1740110300000|2025-02-21 03:58:20|183389.4|183299.4|183386.1|183296.1|183395.3|183305.3|183386.1|183296.1|3
1740110310000|2025-02-21 03:58:30|183395.5|183305.5|183395.5|183305.5|183395.5|183305.5|183395.5|183305.5|1
1740110320000|2025-02-21 03:58:40|183389.3|183299.3|183396.5|183306.5|183396.5|183306.5|183389.3|183299.3|3
1740110340000|2025-02-21 03:59:00|183388.3|183298.3|183382|183292|183388.4|183298.4|183377|183287|6
1740110360000|2025-02-21 03:59:20|183389.7|183299.7|183390|183300|183390|183300|183389.7|183299.7|2
1740110370000|2025-02-21 03:59:30|183381.5|183291.5|183381|183291|183388.3|183298.3|183381|183291|3
1740110390000|2025-02-21 03:59:50|183389.7|183299.7|183381.1|183291.1|183389.7|183299.7|183381.1|183291.1|2
1740110400000|2025-02-21 04:00:00|183387.7|183297.7|183388.1|183298.1|183388.1|183298.1|183367.6|183277.6|9
1740110410000|2025-02-21 04:00:10|183381.8|183291.8|183379.4|183289.4|183386.7|183296.7|183375.2|183285.2|5
1740110420000|2025-02-21 04:00:20|183388.6|183298.6|183392.3|183302.3|183409.1|183319.1|183386.2|183296.2|6
1740110430000|2025-02-21 04:00:30|183400.1|183310.1|183397.2|183307.2|183410.9|183320.9|183390.7|183300.7|16
1740110440000|2025-02-21 04:00:40|183384.9|183294.9|183391.9|183301.9|183391.9|183301.9|183384.9|183294.9|2
1740110450000|2025-02-21 04:00:50|183398.2|183308.2|183390.2|183300.2|183398.2|183308.2|183390.2|183300.2|2
1740110460000|2025-02-21 04:01:00|183396.4|183306.4|183392.9|183302.9|183396.4|183306.4|183388.7|183298.7|4
1740110480000|2025-02-21 04:01:20|183379.7|183289.7|183379.7|183289.7|183379.7|183289.7|183379.7|183289.7|1
1740110490000|2025-02-21 04:01:30|183373.4|183283.4|183379.1|183289.1|183379.1|183289.1|183371.4|183281.4|3
1740110500000|2025-02-21 04:01:40|183387.3|183297.3|183382.1|183292.1|183388.1|183298.1|183373.7|183283.7|5
1740110510000|2025-02-21 04:01:50|183374.4|183284.4|183376.4|183286.4|183380.5|183290.5|183360.8|183270.8|8
1740110530000|2025-02-21 04:02:10|183384|183294|183384|183294|183384|183294|183384|183294|1
1740110540000|2025-02-21 04:02:20|183373|183283|183371.4|183281.4|183382.3|183292.3|183367|183277|5
1740110550000|2025-02-21 04:02:30|183364.8|183274.8|183372.6|183282.6|183372.6|183282.6|183364.8|183274.8|2
1740110560000|2025-02-21 04:02:40|183366.6|183276.6|183365.7|183275.7|183366.9|183276.9|183359.5|183269.5|7
1740110570000|2025-02-21 04:02:50|183359.2|183269.2|183373.4|183283.4|183376.4|183286.4|183359.2|183269.2|5
1740110580000|2025-02-21 04:03:00|183364.5|183274.5|183372.3|183282.3|183372.9|183282.9|183364.5|183274.5|5
1740110590000|2025-02-21 04:03:10|183363.2|183273.2|183364.9|183274.9|183372.8|183282.8|183358.7|183268.7|5
1740110600000|2025-02-21 04:03:20|183373.4|183283.4|183359|183269|183373.4|183283.4|183359|183269|2
1740110610000|2025-02-21 04:03:30|183352.2|183262.2|183358.6|183268.6|183359.2|183269.2|183351.6|183261.6|4
1740110660000|2025-02-21 04:04:20|183364.6|183234.6|183364.2|183274.2|183381.6|183291.6|183364.2|183234.6|4
1740110670000|2025-02-21 04:04:30|183377.8|183287.8|183383.9|183293.9|183383.9|183293.9|183377.8|183287.8|2
1740110680000|2025-02-21 04:04:40|183377.5|183287.5|183377.5|183287.5|183377.5|183287.5|183377.5|183287.5|1
1740110700000|2025-02-21 04:05:00|183383.5|183293.5|183372.6|183282.6|183383.5|183293.5|183372.6|183282.6|2
1740110710000|2025-02-21 04:05:10|183363.6|183273.6|183377.1|183287.1|183377.1|183287.1|183363.6|183273.6|3
1740110720000|2025-02-21 04:05:20|183370.2|183280.2|183376.2|183286.2|183376.2|183286.2|183362.4|183272.4|3
1740110730000|2025-02-21 04:05:30|183369.4|183279.4|183377.9|183287.9|183377.9|183287.9|183369.4|183279.4|2
1740110740000|2025-02-21 04:05:40|183388.5|183298.5|183378.1|183288.1|183388.5|183298.5|183378.1|183288.1|2
1740110750000|2025-02-21 04:05:50|183372.1|183282.1|183379.3|183289.3|183379.3|183289.3|183372.1|183282.1|2
1740110760000|2025-02-21 04:06:00|183383.2|183293.2|183372.4|183282.4|183383.2|183293.2|183366|183276|4
1740110770000|2025-02-21 04:06:10|183378.4|183288.4|183366.2|183276.2|183378.4|183288.4|183356.6|183266.6|5
1740110780000|2025-02-21 04:06:20|183359.7|183269.7|183359.7|183269.7|183359.7|183269.7|183359.7|183269.7|1
1740110790000|2025-02-21 04:06:30|183366.9|183276.9|183366.9|183276.9|183382.5|183292.5|183359.8|183269.8|11
1740110800000|2025-02-21 04:06:40|183382.1|183292.1|183378.9|183288.9|183382.1|183292.1|183372.6|183282.6|3
1740110810000|2025-02-21 04:06:50|183385.2|183295.2|183387|183297|183387|183297|183376|183286|3
1740110820000|2025-02-21 04:07:00|183394.1|183304.1|183385.7|183295.7|183394.1|183304.1|183385.7|183295.7|3
1740110840000|2025-02-21 04:07:20|183392.7|183302.7|183392.7|183302.7|183392.7|183302.7|183392.7|183302.7|1
1740110850000|2025-02-21 04:07:30|183400.8|183310.8|183385.8|183295.8|183400.8|183310.8|183385.8|183295.8|2
1740110860000|2025-02-21 04:07:40|183394.5|183304.5|183390.8|183300.8|183394.5|183304.5|183390.8|183300.8|3
1740110880000|2025-02-21 04:08:00|183382.5|183292.5|183375.3|183285.3|183382.5|183292.5|183368.6|183278.6|4
1740110910000|2025-02-21 04:08:30|183368.6|183278.6|183374.1|183284.1|183382.9|183292.9|183368.6|183278.6|7
1740110920000|2025-02-21 04:08:40|183380.1|183290.1|183386.2|183296.2|183386.2|183296.2|183380.1|183290.1|2
1740110930000|2025-02-21 04:08:50|183376.9|183286.9|183378.3|183288.3|183383.1|183293.1|183365.5|183275.5|8
1740110940000|2025-02-21 04:09:00|183367.7|183277.7|183371.9|183281.9|183376|183286|183365.7|183275.7|5
1740110950000|2025-02-21 04:09:10|183381.4|183291.4|183376.5|183286.5|183382|183292|183370.4|183280.4|13
1740110960000|2025-02-21 04:09:20|183367.1|183277.1|183377.1|183287.1|183377.1|183287.1|183367.1|183277.1|9
1740110970000|2025-02-21 04:09:30|183370.1|183280.1|183370.6|183280.6|183377.6|183287.6|183370.1|183280.1|3
1740110980000|2025-02-21 04:09:40|183364.2|183274.2|183380|183290|183380|183290|183364.2|183274.2|3
1740110990000|2025-02-21 04:09:50|183372.8|183282.8|183375.5|183285.5|183378.8|183288.8|183367.7|183277.7|6
1740111000000|2025-02-21 04:10:00|183365.5|183275.5|183364.4|183274.4|183374.3|183284.3|183353|183263|13
1740111010000|2025-02-21 04:10:10|183357.6|183267.6|183356.7|183266.7|183364.1|183274.1|183356.7|183266.7|3
1740111020000|2025-02-21 04:10:20|183364.5|183274.5|183383.5|183293.5|183384.1|183294.1|183364.5|183274.5|17
1740111030000|2025-02-21 04:10:30|183369.6|183279.6|183378.9|183288.9|183390|183300|183369.6|183279.6|10
1740111040000|2025-02-21 04:10:40|183386.3|183296.3|183381.8|183291.8|183386.3|183296.3|183371.1|183281.1|9
1740111050000|2025-02-21 04:10:50|183383.4|183293.4|183376.3|183286.3|183386.7|183296.7|183368.3|183278.3|10
1740111060000|2025-02-21 04:11:00|183380|183290|183365.4|183275.4|183381.5|183291.5|183365.4|183275.4|19
1740111070000|2025-02-21 04:11:10|183367.9|183277.9|183367.5|183277.5|183377.1|183287.1|183359.7|183269.7|31
1740111080000|2025-02-21 04:11:20|183364|183274|183364.8|183274.8|183373.1|183283.1|183362.9|183272.9|17
1740111090000|2025-02-21 04:11:30|183368.3|183278.3|183361.7|183271.7|183370.9|183280.9|183358.9|183268.9|20
1740111100000|2025-02-21 04:11:40|183355.7|183265.7|183354|183264|183363.3|183273.3|183354|183264|4
1740111140000|2025-02-21 04:12:20|183353.5|183223.5|183353.5|183223.5|183356.6|183226.6|183353.5|183223.5|3
1740111150000|2025-02-21 04:12:30|183351.5|183221.5|183352|183222|183354.1|183224.1|183351.5|183221.5|5
1740111160000|2025-02-21 04:12:40|183354.3|183224.3|183354.6|183264.6|183354.6|183264.6|183351.7|183221.7|3
1740111170000|2025-02-21 04:12:50|183348.2|183258.2|183333.3|183243.3|183348.2|183258.2|183327.3|183237.3|4
1740111180000|2025-02-21 04:13:00|183341|183251|183353.8|183263.8|183353.8|183263.8|183339.5|183249.5|6
1740111200000|2025-02-21 04:13:20|183347.8|183257.8|183348|183258|183355.6|183265.6|183347.8|183257.8|4
1740111210000|2025-02-21 04:13:30|183356.9|183266.9|183368|183278|183368.8|183278.8|183351.3|183261.3|22
1740111220000|2025-02-21 04:13:40|183362|183272|183372.3|183282.3|183372.3|183282.3|183358.2|183268.2|38
1740111230000|2025-02-21 04:13:50|183375.6|183285.6|183364.3|183274.3|183375.6|183285.6|183357.3|183267.3|35
1740111240000|2025-02-21 04:14:00|183371.7|183281.7|183371.6|183281.6|183375.7|183285.7|183362.3|183272.3|27
1740111250000|2025-02-21 04:14:10|183364.7|183274.7|183370.2|183280.2|183377.5|183287.5|183364.7|183274.7|17
1740111260000|2025-02-21 04:14:20|183376.9|183286.9|183387.2|183297.2|183395.9|183305.9|183368|183278|9
1740111270000|2025-02-21 04:14:30|183394.1|183304.1|183414|183324|183421.2|183331.2|183394.1|183304.1|6
1740111280000|2025-02-21 04:14:40|183407.5|183317.5|183412.5|183322.5|183413.5|183323.5|183399.1|183309.1|6
1740111290000|2025-02-21 04:14:50|183406.5|183316.5|183396.8|183306.8|183406.9|183316.9|183392.4|183302.4|9
1740111300000|2025-02-21 04:15:00|183404.8|183314.8|183397.8|183307.8|183409.9|183319.9|183388.5|183298.5|11
1740111310000|2025-02-21 04:15:10|183391.6|183301.6|183379.7|183289.7|183391.6|183301.6|183376.2|183286.2|5
1740111320000|2025-02-21 04:15:20|183373.1|183283.1|183379.1|183289.1|183380|183290|183367.5|183277.5|9
1740111330000|2025-02-21 04:15:30|183371.9|183281.9|183379.8|183289.8|183386.3|183296.3|183371.6|183281.6|6
1740111340000|2025-02-21 04:15:40|183373.8|183283.8|183392.4|183302.4|183392.4|183302.4|183372.7|183282.7|9
1740111350000|2025-02-21 04:15:50|183385.4|183295.4|183372.4|183282.4|183385.4|183295.4|183366.4|183276.4|17
1740111360000|2025-02-21 04:16:00|183371.3|183281.3|183377.3|183287.3|183377.3|183287.3|183362.3|183272.3|15
1740111370000|2025-02-21 04:16:10|183381.2|183291.2|183384.8|183294.8|183384.8|183294.8|183381.2|183291.2|2
1740111390000|2025-02-21 04:16:30|183389.1|183299.1|183388.3|183298.3|183389.1|183299.1|183388.3|183298.3|2
1740111400000|2025-02-21 04:16:40|183395.3|183305.3|183387.1|183297.1|183395.3|183305.3|183387.1|183297.1|2
1740111410000|2025-02-21 04:16:50|183397.3|183307.3|183397.6|183307.6|183405.3|183315.3|183390.7|183300.7|7
1740111420000|2025-02-21 04:17:00|183391.4|183301.4|183380.6|183290.6|183395.6|183305.6|183380.6|183290.6|6
1740111430000|2025-02-21 04:17:10|183387.3|183297.3|183385|183295|183401.2|183311.2|183381.3|183291.3|12
1740111440000|2025-02-21 04:17:20|183398.5|183308.5|183377.6|183287.6|183398.5|183308.5|183377.6|183287.6|4
1740111480000|2025-02-21 04:18:00|183379.1|183249.1|183376.9|183286.9|183384.3|183294.3|183370.2|183246.7|15
1740111490000|2025-02-21 04:18:10|183373.5|183283.5|183369.5|183279.5|183373.5|183283.5|183366|183276|15
1740111500000|2025-02-21 04:18:20|183366.4|183276.4|183382.7|183292.7|183382.7|183292.7|183366.4|183276.4|3
1740111510000|2025-02-21 04:18:30|183376.6|183286.6|183369.4|183279.4|183376.6|183286.6|183367.9|183277.9|5
1740111520000|2025-02-21 04:18:40|183372.9|183282.9|183369.9|183279.9|183376.4|183286.4|183366|183276|8
1740111530000|2025-02-21 04:18:50|183367.3|183277.3|183363.8|183273.8|183372.7|183282.7|183359.6|183269.6|17
1740111540000|2025-02-21 04:19:00|183352.7|183262.7|183364.5|183274.5|183369|183279|183352.7|183262.7|17
1740111550000|2025-02-21 04:19:10|183363.5|183273.5|183369.8|183279.8|183370.7|183280.7|183359.6|183269.6|21
1740111560000|2025-02-21 04:19:20|183363.2|183273.2|183369.1|183279.1|183369.2|183279.2|183359.1|183269.1|20
1740111570000|2025-02-21 04:19:30|183364.6|183274.6|183369.1|183279.1|183371.5|183281.5|183358.6|183268.6|14
1740111580000|2025-02-21 04:19:40|183365.1|183275.1|183365.8|183275.8|183369.2|183279.2|183358.9|183268.9|8
1740111590000|2025-02-21 04:19:50|183364.8|183274.8|183361.7|183271.7|183367|183277|183361.6|183271.6|6
1740111600000|2025-02-21 04:20:00|183365.9|183275.9|183401.8|183311.8|183402.4|183312.4|183365.9|183275.9|12
1740111610000|2025-02-21 04:20:10|183394.9|183304.9|183403.3|183313.3|183403.3|183313.3|183385|183295|7
1740111620000|2025-02-21 04:20:20|183396.1|183306.1|183400|183310|183401.3|183311.3|183392.7|183302.7|8
1740111630000|2025-02-21 04:20:30|183406.7|183316.7|183396.6|183306.6|183406.7|183316.7|183384|183294|8
1740111640000|2025-02-21 04:20:40|183393.5|183303.5|183397|183307|183397|183307|183393.5|183303.5|3
1740111650000|2025-02-21 04:20:50|183400.9|183310.9|183391.9|183301.9|183400.9|183310.9|183390.4|183300.4|5
1740111660000|2025-02-21 04:21:00|183395.1|183305.1|183401.4|183311.4|183408.2|183318.2|183387.8|183297.8|17
1740111670000|2025-02-21 04:21:10|183405.7|183315.7|183390.1|183300.1|183405.7|183315.7|183383.7|183293.7|17
1740111680000|2025-02-21 04:21:20|183379.8|183289.8|183387.1|183297.1|183391.5|183301.5|183379.8|183289.8|11
1740111710000|2025-02-21 04:21:50|183377|183287|183375.4|183285.4|183387|183297|183375.4|183285.4|5
1740111720000|2025-02-21 04:22:00|183381.4|183291.4|183376|183286|183381.4|183291.4|183367.8|183277.8|5
1740111730000|2025-02-21 04:22:10|183383.3|183293.3|183354.9|183264.9|183383.3|183293.3|183347.3|183257.3|16
1740111740000|2025-02-21 04:22:20|183357.4|183267.4|183354.3|183264.3|183366.5|183276.5|183349.1|183259.1|24
1740111750000|2025-02-21 04:22:30|183362.4|183272.4|183358.4|183268.4|183363.8|183273.8|183350.7|183260.7|23
1740111760000|2025-02-21 04:22:40|183359.6|183269.6|183355.7|183265.7|183362.9|183272.9|183350.7|183260.7|27
1740111770000|2025-02-21 04:22:50|183360.6|183270.6|183363.2|183273.2|183366.7|183276.7|183352.9|183262.9|31
1740111780000|2025-02-21 04:23:00|183365.8|183275.8|183357.9|183267.9|183366.7|183276.7|183352|183262|35
1740111790000|2025-02-21 04:23:10|183350.9|183260.9|183347.6|183257.6|183354.6|183264.6|183344.2|183254.2|4
1740111800000|2025-02-21 04:23:20|183338.9|183248.9|183354.4|183264.4|183354.4|183264.4|183338.9|183248.9|7
1740111810000|2025-02-21 04:23:30|183357.9|183267.9|183351.8|183261.8|183357.9|183267.9|183351.8|183261.8|3
1740111830000|2025-02-21 04:23:50|183360.2|183270.2|183352.2|183262.2|183360.2|183270.2|183352.2|183262.2|3
1740111840000|2025-02-21 04:24:00|183353.6|183263.6|183353.5|183263.5|183360.4|183270.4|183350.4|183260.4|8
1740111850000|2025-02-21 04:24:10|183362.7|183272.7|183357.4|183267.4|183363.1|183273.1|183348.8|183258.8|6
1740111870000|2025-02-21 04:24:30|183361.4|183271.4|183354.4|183264.4|183361.8|183271.8|183354.4|183264.4|6
1740111880000|2025-02-21 04:24:40|183346.4|183256.4|183338.2|183248.2|183350.5|183260.5|183338.2|183248.2|5
1740111890000|2025-02-21 04:24:50|183343.3|183253.3|183356.2|183266.2|183367.2|183277.2|183343.3|183253.3|9
1740111900000|2025-02-21 04:25:00|183350.4|183260.4|183340.5|183250.5|183358.4|183268.4|183338.2|183248.2|16
1740111910000|2025-02-21 04:25:10|183346.7|183256.7|183359.2|183269.2|183361.7|183271.7|183346.7|183256.7|14
1740111920000|2025-02-21 04:25:20|183351.3|183261.3|183352.1|183262.1|183361.2|183271.2|183349.9|183259.9|12
1740111930000|2025-02-21 04:25:30|183355.5|183265.5|183353.5|183263.5|183361.4|183271.4|183351.8|183261.8|12
1740111950000|2025-02-21 04:25:50|183357.3|183267.3|183352.7|183262.7|183361.8|183271.8|183352.1|183262.1|14
1740111960000|2025-02-21 04:26:00|183358.8|183268.8|183356.5|183266.5|183362.9|183272.9|183356.5|183266.5|6
1740111970000|2025-02-21 04:26:10|183350.4|183260.4|183350.4|183260.4|183350.4|183260.4|183350.4|183260.4|1
1740111990000|2025-02-21 04:26:30|183343.7|183253.7|183355.6|183265.6|183362.4|183272.4|183343.7|183253.7|7
1740112010000|2025-02-21 04:26:50|183354.1|183264.1|183357.4|183267.4|183361.9|183271.9|183352.9|183262.9|6
1740112030000|2025-02-21 04:27:10|183351.2|183261.2|183356|183266|183360.3|183270.3|183351.2|183261.2|8
1740112040000|2025-02-21 04:27:20|183349.2|183259.2|183361.9|183271.9|183366.3|183276.3|183349.2|183259.2|7
1740112050000|2025-02-21 04:27:30|183356.7|183266.7|183353.2|183263.2|183364.9|183274.9|183351.2|183261.2|13
1740112060000|2025-02-21 04:27:40|183361.4|183271.4|183336.8|183246.8|183361.4|183271.4|183336.8|183246.8|7
1740112070000|2025-02-21 04:27:50|183358.1|183268.1|183363.3|183273.3|183364.3|183274.3|183356.6|183266.6|4
1740112080000|2025-02-21 04:28:00|183369.3|183279.3|183356.4|183266.4|183369.3|183279.3|183356.4|183266.4|3
1740112090000|2025-02-21 04:28:10|183350.5|183260.5|183359.6|183269.6|183359.6|183269.6|183350.5|183260.5|2
1740112100000|2025-02-21 04:28:20|183367.4|183277.4|183374.3|183284.3|183374.3|183284.3|183367.4|183277.4|4
1740112140000|2025-02-21 04:29:00|183396.6|183266.6|183389|183299|183396.6|183299|183389|183266.6|2
1740112150000|2025-02-21 04:29:10|183372.9|183282.9|183372.9|183282.9|183372.9|183282.9|183372.9|183282.9|1
1740112160000|2025-02-21 04:29:20|183390.4|183300.4|183420.8|183330.8|183421.8|183331.8|183390.4|183300.4|4
1740112170000|2025-02-21 04:29:30|183413.7|183323.7|183413.5|183323.5|183415.7|183325.7|183406.7|183316.7|5
1740112190000|2025-02-21 04:29:50|183406.7|183316.7|183416.6|183326.6|183416.6|183326.6|183406.7|183316.7|2
1740112200000|2025-02-21 04:30:00|183404.2|183314.2|183414.4|183324.4|183419.7|183329.7|183403.6|183313.6|8
1740112210000|2025-02-21 04:30:10|183407|183317|183422.6|183332.6|183422.6|183332.6|183403|183313|14
1740112220000|2025-02-21 04:30:20|183414.1|183324.1|183416.9|183326.9|183419.1|183329.1|183408.9|183318.9|7
1740112230000|2025-02-21 04:30:30|183409.6|183319.6|183415.6|183325.6|183415.6|183325.6|183409.6|183319.6|4
1740112240000|2025-02-21 04:30:40|183409.4|183319.4|183417.7|183327.7|183418.6|183328.6|183409.4|183319.4|4
1740112250000|2025-02-21 04:30:50|183396.5|183306.5|183402.6|183312.6|183402.6|183312.6|183396.5|183306.5|2
1740112260000|2025-02-21 04:31:00|183408.4|183318.4|183404.9|183314.9|183411.2|183321.2|183404.9|183314.9|4
1740112270000|2025-02-21 04:31:10|183414.8|183324.8|183402.9|183312.9|183414.8|183324.8|183398.9|183308.9|3
1740112280000|2025-02-21 04:31:20|183396.4|183306.4|183403|183313|183403|183313|183396.4|183306.4|2
1740112290000|2025-02-21 04:31:30|183396.6|183306.6|183391|183301|183402.5|183312.5|183380.3|183290.3|5
1740112300000|2025-02-21 04:31:40|183387|183297|183387.9|183297.9|183401.8|183311.8|183379.6|183289.6|6
1740112310000|2025-02-21 04:31:50|183394.4|183304.4|183391.9|183301.9|183394.4|183304.4|183375.9|183285.9|9
1740112320000|2025-02-21 04:32:00|183398.3|183308.3|183391.7|183301.7|183398.3|183308.3|183391.7|183301.7|4
1740112330000|2025-02-21 04:32:10|183381.2|183291.2|183381.2|183291.2|183381.2|183291.2|183381.2|183291.2|1
1740112340000|2025-02-21 04:32:20|183373.9|183283.9|183375.7|183285.7|183375.7|183285.7|183373.9|183283.9|2
1740112350000|2025-02-21 04:32:30|183382.9|183292.9|183382.9|183292.9|183382.9|183292.9|183382.9|183292.9|1
1740112360000|2025-02-21 04:32:40|183376.1|183286.1|183376.1|183286.1|183376.1|183286.1|183376.1|183286.1|1
1740112370000|2025-02-21 04:32:50|183384.9|183294.9|183400.1|183310.1|183406|183316|183384.9|183294.9|6
1740112380000|2025-02-21 04:33:00|183393.5|183303.5|183394.3|183304.3|183405.4|183315.4|183391.6|183301.6|20
1740112390000|2025-02-21 04:33:10|183398.2|183308.2|183392.6|183302.6|183398.2|183308.2|183383.2|183293.2|14
1740112400000|2025-02-21 04:33:20|183399.6|183309.6|183395.7|183305.7|183399.6|183309.6|183389.8|183299.8|6
1740112410000|2025-02-21 04:33:30|183385.2|183295.2|183390.9|183300.9|183392.4|183302.4|183384.4|183294.4|6
1740112420000|2025-02-21 04:33:40|183384.5|183294.5|183381.7|183291.7|183387.4|183297.4|183377.9|183287.9|4
1740112430000|2025-02-21 04:33:50|183388|183298|183389.3|183299.3|183389.3|183299.3|183388|183298|2
1740112440000|2025-02-21 04:34:00|183383.2|183293.2|183383.2|183293.2|183383.2|183293.2|183383.2|183293.2|1
1740112450000|2025-02-21 04:34:10|183376.8|183286.8|183376.8|183286.8|183376.8|183286.8|183376.8|183286.8|1
1740112460000|2025-02-21 04:34:20|183368.5|183278.5|183389.2|183299.2|183389.2|183299.2|183368.5|183278.5|4
1740112470000|2025-02-21 04:34:30|183396.3|183306.3|183391|183301|183399.8|183309.8|183383.9|183293.9|8
1740112480000|2025-02-21 04:34:40|183397|183307|183390.1|183300.1|183397|183307|183390.1|183300.1|2
1740112490000|2025-02-21 04:34:50|183383.5|183293.5|183377.5|183287.5|183383.5|183293.5|183377.5|183287.5|2
1740112510000|2025-02-21 04:35:10|183386.1|183296.1|183390.3|183300.3|183400.2|183310.2|183386.1|183296.1|4
1740112520000|2025-02-21 04:35:20|183397.4|183307.4|183393.5|183303.5|183397.4|183307.4|183385.5|183295.5|5
1740112530000|2025-02-21 04:35:30|183401.1|183311.1|183394.6|183304.6|183401.1|183311.1|183394.6|183304.6|2
1740112540000|2025-02-21 04:35:40|183388.6|183298.6|183383.1|183293.1|183392.2|183302.2|183376.9|183286.9|6
1740112550000|2025-02-21 04:35:50|183389.9|183299.9|183392.2|183302.2|183400.7|183310.7|183384.6|183294.6|7
1740112560000|2025-02-21 04:36:00|183381.3|183291.3|183394.4|183304.4|183394.6|183304.6|183381.3|183291.3|3
1740112570000|2025-02-21 04:36:10|183388.2|183298.2|183388.4|183298.4|183394.5|183304.5|183388.2|183298.2|3
1740112580000|2025-02-21 04:36:20|183381.3|183291.3|183400.1|183310.1|183406.1|183316.1|183381.3|183291.3|8
1740112590000|2025-02-21 04:36:30|183393.9|183303.9|183401.4|183311.4|183403.1|183313.1|183393.8|183303.8|8
1740112600000|2025-02-21 04:36:40|183392.3|183302.3|183392.9|183302.9|183409.6|183319.6|183391|183301|11
1740112610000|2025-02-21 04:36:50|183386.1|183296.1|183386.1|183296.1|183386.1|183296.1|183386.1|183296.1|1
1740112620000|2025-02-21 04:37:00|183377.3|183287.3|183391.7|183301.7|183391.7|183301.7|183377.3|183287.3|3
1740112630000|2025-02-21 04:37:10|183397.7|183307.7|183405.5|183315.5|183413.7|183323.7|183390.2|183300.2|6
1740112640000|2025-02-21 04:37:20|183397.7|183307.7|183404|183314|183404|183314|183397.7|183307.7|2
1740112650000|2025-02-21 04:37:30|183393.3|183303.3|183394.6|183304.6|183404.2|183314.2|183393.3|183303.3|4
1740112660000|2025-02-21 04:37:40|183403.1|183313.1|183404.1|183314.1|183417.7|183327.7|183403.1|183313.1|4
1740112670000|2025-02-21 04:37:50|183410.6|183320.6|183413.6|183323.6|183419.1|183329.1|183403.7|183313.7|6
1740112680000|2025-02-21 04:38:00|183403.1|183313.1|183402.7|183312.7|183416.7|183326.7|183402.7|183312.7|9
1740112690000|2025-02-21 04:38:10|183411.7|183321.7|183410.8|183320.8|183411.7|183321.7|183410.8|183320.8|2
1740112700000|2025-02-21 04:38:20|183416.9|183326.9|183414.6|183324.6|183424.2|183334.2|183410.3|183320.3|10
1740112710000|2025-02-21 04:38:30|183420.9|183330.9|183421.6|183331.6|183421.6|183331.6|183420.9|183330.9|2
1740112720000|2025-02-21 04:38:40|183415.3|183325.3|183424.1|183334.1|183424.1|183334.1|183414.2|183324.2|4
1740112730000|2025-02-21 04:38:50|183417.6|183327.6|183424.9|183334.9|183424.9|183334.9|183413.1|183323.1|7
1740112740000|2025-02-21 04:39:00|183418.5|183328.5|183412.7|183322.7|183430.8|183340.8|183411.8|183321.8|7
1740112750000|2025-02-21 04:39:10|183421|183331|183417.4|183327.4|183422.8|183332.8|183415|183325|4
1740112760000|2025-02-21 04:39:20|183424.2|183334.2|183424.2|183334.2|183424.2|183334.2|183424.2|183334.2|1
1740112770000|2025-02-21 04:39:30|183416.7|183326.7|183415.8|183325.8|183420|183330|183412.4|183322.4|5
1740112780000|2025-02-21 04:39:40|183409.2|183319.2|183414.9|183324.9|183425.7|183335.7|183398.8|183308.8|11
1740112790000|2025-02-21 04:39:50|183406|183316|183400.6|183310.6|183410.9|183320.9|183399.7|183309.7|4
1740112800000|2025-02-21 04:40:00|183393.1|183303.1|183393.1|183303.1|183393.1|183303.1|183393.1|183303.1|1
1740112810000|2025-02-21 04:40:10|183402.7|183312.7|183398.6|183308.6|183409.8|183319.8|183398.6|183308.6|5
1740112820000|2025-02-21 04:40:20|183392.6|183302.6|183408|183318|183414.2|183324.2|183392.6|183302.6|7
1740112840000|2025-02-21 04:40:40|183414.7|183324.7|183412.4|183322.4|183422.7|183332.7|183412.4|183322.4|7
1740112860000|2025-02-21 04:41:00|183421|183331|183421|183331|183421|183331|183421|183331|1
1740112870000|2025-02-21 04:41:10|183412|183322|183419.1|183329.1|183419.1|183329.1|183412|183322|2
1740112900000|2025-02-21 04:41:40|183425.3|183335.3|183427.4|183337.4|183433.5|183343.5|183425.3|183335.3|3
1740112920000|2025-02-21 04:42:00|183435.4|183345.4|183434.5|183344.5|183442.3|183352.3|183434.5|183344.5|3
1740112930000|2025-02-21 04:42:10|183440.8|183350.8|183422.9|183332.9|183440.8|183350.8|183422.9|183332.9|3
1740112940000|2025-02-21 04:42:20|183413.2|183323.2|183435.7|183345.7|183435.7|183345.7|183413.2|183323.2|3
1740112950000|2025-02-21 04:42:30|183442.2|183352.2|183436.2|183346.2|183442.2|183352.2|183436.2|183346.2|2
1740112990000|2025-02-21 04:43:10|183455.8|183325.8|183455.8|183325.8|183455.8|183325.8|183455.8|183325.8|1
1740113000000|2025-02-21 04:43:20|183443.8|183353.8|183438.3|183348.3|183444.7|183354.7|183438.1|183348.1|5
1740113020000|2025-02-21 04:43:40|183441.6|183351.6|183436.7|183346.7|183441.6|183351.6|183436.7|183346.7|3
1740113040000|2025-02-21 04:44:00|183430.3|183340.3|183437.4|183347.4|183437.4|183347.4|183430.3|183340.3|2
1740113090000|2025-02-21 04:44:50|183456|183326|183456|183326|183456|183326|183456|183326|1
1740113100000|2025-02-21 04:45:00|183440.5|183350.5|183432.8|183342.8|183440.5|183350.5|183432.8|183342.8|2
1740113110000|2025-02-21 04:45:10|183442.2|183352.2|183439.8|183349.8|183442.4|183352.4|183439.8|183349.8|6
1740113130000|2025-02-21 04:45:30|183434.7|183344.7|183442.1|183352.1|183442.1|183352.1|183434.7|183344.7|2
1740113140000|2025-02-21 04:45:40|183438.8|183348.8|183438.8|183348.8|183438.8|183348.8|183438.8|183348.8|1
1740113150000|2025-02-21 04:45:50|183443.9|183353.9|183441.8|183351.8|183443.9|183353.9|183441.8|183351.8|2
1740113160000|2025-02-21 04:46:00|183440.9|183350.9|183440.9|183350.9|183440.9|183350.9|183440.9|183350.9|1
1740113170000|2025-02-21 04:46:10|183440|183350|183441.8|183351.8|183441.8|183351.8|183434.2|183344.2|3
1740113180000|2025-02-21 04:46:20|183438.6|183348.6|183491.3|183401.3|183491.3|183401.3|183438.6|183348.6|4
1740113190000|2025-02-21 04:46:30|183466.3|183376.3|183480.1|183390.1|183485.9|183395.9|183462.8|183372.8|16
1740113200000|2025-02-21 04:46:40|183471.6|183381.6|183486.6|183396.6|183486.6|183396.6|183470.3|183380.3|8
1740113210000|2025-02-21 04:46:50|183476.3|183386.3|183474.2|183384.2|183485.5|183395.5|183472.2|183382.2|10
1740113240000|2025-02-21 04:47:20|183485.7|183355.7|183485.7|183355.7|183485.7|183355.7|183485.7|183355.7|1
1740113250000|2025-02-21 04:47:30|183483.4|183353.4|183493.2|183403.2|183493.2|183403.2|183481.7|183353.4|9
1740113260000|2025-02-21 04:47:40|183483.3|183393.3|183487.5|183397.5|183498.3|183408.3|183479.8|183389.8|9
1740113270000|2025-02-21 04:47:50|183496.6|183406.6|183490.3|183400.3|183498.8|183408.8|183486.9|183396.9|9
1740113280000|2025-02-21 04:48:00|183497.7|183407.7|183489.6|183399.6|183501.3|183411.3|183487.8|183397.8|12
1740113290000|2025-02-21 04:48:10|183497.5|183407.5|183493.7|183403.7|183498.1|183408.1|183489|183399|6
1740113300000|2025-02-21 04:48:20|183497.8|183407.8|183495.4|183405.4|183499|183409|183489.5|183399.5|5
1740113310000|2025-02-21 04:48:30|183498.5|183408.5|183498|183408|183498.5|183408.5|183490.1|183400.1|6
1740113330000|2025-02-21 04:48:50|183505.5|183415.5|183519.2|183429.2|183524.1|183434.1|183498.2|183408.2|11
1740113340000|2025-02-21 04:49:00|183510.8|183420.8|183535.6|183445.6|183536.4|183446.4|183510.8|183420.8|6
1740113350000|2025-02-21 04:49:10|183541.4|183451.4|183541.4|183451.4|183541.4|183451.4|183541.4|183451.4|1
1740113360000|2025-02-21 04:49:20|183530.3|183440.3|183524.7|183434.7|183538.5|183448.5|183517.3|183427.3|16
1740113370000|2025-02-21 04:49:30|183517|183427|183514.8|183424.8|183521|183431|183509.7|183419.7|5
1740113380000|2025-02-21 04:49:40|183507|183417|183529.6|183439.6|183529.6|183439.6|183507|183417|7
1740113400000|2025-02-21 04:50:00|183520.1|183430.1|183526.5|183436.5|183526.5|183436.5|183512|183422|7
1740113410000|2025-02-21 04:50:10|183520.3|183430.3|183526.5|183436.5|183526.5|183436.5|183513.5|183423.5|4
1740113420000|2025-02-21 04:50:20|183515.9|183425.9|183524.7|183434.7|183524.7|183434.7|183515.9|183425.9|2
1740113430000|2025-02-21 04:50:30|183515.1|183425.1|183521.9|183431.9|183524.1|183434.1|183513.1|183423.1|6
1740113440000|2025-02-21 04:50:40|183513.2|183423.2|183493.3|183403.3|183513.2|183423.2|183485|183395|10
1740113460000|2025-02-21 04:51:00|183484.9|183394.9|183493.6|183403.6|183493.6|183403.6|183484.9|183394.9|2
1740113470000|2025-02-21 04:51:10|183485.7|183395.7|183489.4|183399.4|183494.5|183404.5|183482.1|183392.1|6
1740113480000|2025-02-21 04:51:20|183483.6|183393.6|183480.9|183390.9|183492.4|183402.4|183472.4|183382.4|23
1740113490000|2025-02-21 04:51:30|183485.2|183395.2|183484.8|183394.8|183492.2|183402.2|183473.4|183383.4|26
1740113500000|2025-02-21 04:51:40|183479.8|183389.8|183486.7|183396.7|183488.9|183398.9|183478|183388|13
1740113510000|2025-02-21 04:51:50|183479.5|183389.5|183487.3|183397.3|183492.1|183402.1|183470.5|183380.5|19
1740113520000|2025-02-21 04:52:00|183480.2|183390.2|183482.5|183392.5|183486.4|183396.4|183479.3|183389.3|4
1740113540000|2025-02-21 04:52:20|183476.1|183386.1|183486.1|183396.1|183486.4|183396.4|183474.3|183384.3|10
1740113550000|2025-02-21 04:52:30|183478.5|183388.5|183470.3|183380.3|183490.8|183400.8|183470.3|183380.3|17
1740113560000|2025-02-21 04:52:40|183472.1|183382.1|183482.4|183392.4|183490.1|183400.1|183472.1|183382.1|33
1740113570000|2025-02-21 04:52:50|183484.3|183394.3|183483.1|183393.1|183489.3|183399.3|183475.4|183385.4|22
1740113580000|2025-02-21 04:53:00|183488.1|183398.1|183478.7|183388.7|183488.1|183398.1|183476.9|183386.9|9
1740113590000|2025-02-21 04:53:10|183472.2|183382.2|183472.3|183382.3|183482.7|183392.7|183472.2|183382.2|5
1740113610000|2025-02-21 04:53:30|183466.1|183376.1|183472.5|183382.5|183472.5|183382.5|183466.1|183376.1|2
1740113620000|2025-02-21 04:53:40|183480.4|183390.4|183489.8|183399.8|183491.3|183401.3|183476.7|183386.7|14
1740113630000|2025-02-21 04:53:50|183480.5|183390.5|183489.4|183399.4|183489.4|183399.4|183480.5|183390.5|11
1740113640000|2025-02-21 04:54:00|183484.5|183394.5|183482.5|183392.5|183492.8|183402.8|183479.7|183389.7|14
1740113650000|2025-02-21 04:54:10|183476.2|183386.2|183483.8|183393.8|183487|183397|183472.5|183382.5|18
1740113660000|2025-02-21 04:54:20|183485.9|183395.9|183487.6|183397.6|183488.5|183398.5|183473|183383|18
1740113670000|2025-02-21 04:54:30|183482.7|183392.7|183484.8|183394.8|183492.2|183402.2|183477|183387|22
1740113680000|2025-02-21 04:54:40|183487.6|183397.6|183480.8|183390.8|183491.2|183401.2|183477.1|183387.1|26
1740113690000|2025-02-21 04:54:50|183486.4|183396.4|183480.1|183390.1|183491.1|183401.1|183479.1|183389.1|24
1740113700000|2025-02-21 04:55:00|183487.1|183397.1|183473.1|183383.1|183487.1|183397.1|183472.9|183382.9|14
1740113710000|2025-02-21 04:55:10|183467.4|183377.4|183472.8|183382.8|183483.1|183393.1|183467.4|183377.4|3
1740113720000|2025-02-21 04:55:20|183478.1|183388.1|183486|183396|183493.7|183403.7|183469.3|183379.3|12
1740113730000|2025-02-21 04:55:30|183478.6|183388.6|183483|183393|183496.6|183406.6|183478.6|183388.6|6
1740113740000|2025-02-21 04:55:40|183491.8|183401.8|183498.9|183408.9|183498.9|183408.9|183486.1|183396.1|6
1740113750000|2025-02-21 04:55:50|183492.8|183402.8|183500.4|183410.4|183500.4|183410.4|183492.8|183402.8|3
1740113760000|2025-02-21 04:56:00|183509.6|183419.6|183497.9|183407.9|183509.6|183419.6|183497.9|183407.9|7
1740113770000|2025-02-21 04:56:10|183506.5|183416.5|183502.5|183412.5|183506.5|183416.5|183494|183404|5
1740113780000|2025-02-21 04:56:20|183493.5|183403.5|183501.4|183411.4|183501.4|183411.4|183486.1|183396.1|4
1740113810000|2025-02-21 04:56:50|183496|183366|183496|183366|183496|183366|183496|183366|1
1740113820000|2025-02-21 04:57:00|183509.8|183419.8|183501.6|183411.6|183509.8|183419.8|183501.6|183411.6|2
1740113840000|2025-02-21 04:57:20|183508.3|183418.3|183508.3|183418.3|183508.3|183418.3|183508.3|183418.3|1
1740113850000|2025-02-21 04:57:30|183521|183431|183516|183426|183526.2|183436.2|183509.8|183419.8|5
1740113860000|2025-02-21 04:57:40|183524.9|183434.9|183519.1|183429.1|183528.4|183438.4|183518.6|183428.6|6
1740113870000|2025-02-21 04:57:50|183528.2|183438.2|183540.4|183450.4|183540.4|183450.4|183528.2|183438.2|10
1740113880000|2025-02-21 04:58:00|183532.4|183442.4|183525.7|183435.7|183532.4|183442.4|183517.7|183427.7|7
1740113890000|2025-02-21 04:58:10|183512.4|183422.4|183512.4|183422.4|183512.4|183422.4|183512.4|183422.4|1
1740113910000|2025-02-21 04:58:30|183522|183432|183522|183432|183522|183432|183522|183432|1
1740113920000|2025-02-21 04:58:40|183513.8|183423.8|183512|183422|183513.8|183423.8|183505.8|183415.8|4
1740113930000|2025-02-21 04:58:50|183517|183427|183521.5|183431.5|183521.5|183431.5|183517|183427|2
1740113940000|2025-02-21 04:59:00|183531|183441|183516.2|183426.2|183531|183441|183516.2|183426.2|3
1740113950000|2025-02-21 04:59:10|183506.4|183416.4|183523.2|183433.2|183525.3|183435.3|183506.4|183416.4|4
1740113960000|2025-02-21 04:59:20|183531.2|183441.2|183531.2|183441.2|183531.2|183441.2|183523.5|183433.5|3
1740113980000|2025-02-21 04:59:40|183523.6|183433.6|183530.8|183440.8|183530.8|183440.8|183523.6|183433.6|2
1740114000000|2025-02-21 05:00:00|183535.2|183445.2|183494.4|183404.4|183538.9|183448.9|183487.2|183397.2|20
1740114010000|2025-02-21 05:00:10|183498.7|183408.7|183499|183409|183499|183409|183494.6|183404.6|5
1740114020000|2025-02-21 05:00:20|183494.8|183404.8|183498.7|183408.7|183499.2|183409.2|183494.8|183404.8|4
1740114030000|2025-02-21 05:00:30|183495|183405|183492.8|183402.8|183495|183405|183488.3|183398.3|4
1740114040000|2025-02-21 05:00:40|183488.9|183398.9|183468.8|183378.8|183490.5|183400.5|183468.8|183378.8|20
1740114050000|2025-02-21 05:00:50|183472.6|183382.6|183490|183400|183494.2|183404.2|183472.6|183382.6|18
1740114060000|2025-02-21 05:01:00|183480.4|183390.4|183482.4|183392.4|183484.2|183394.2|183473.4|183383.4|12
1740114070000|2025-02-21 05:01:10|183481.3|183391.3|183465.3|183375.3|183481.3|183391.3|183463.9|183373.9|23
1740114080000|2025-02-21 05:01:20|183464.8|183374.8|183464.3|183374.3|183467.9|183377.9|183464.3|183374.3|7
1740114090000|2025-02-21 05:01:30|183466.2|183376.2|183467|183377|183468.3|183378.3|183465.4|183375.4|8
1740114100000|2025-02-21 05:01:40|183468.8|183378.8|183461.3|183371.3|183478.8|183388.8|183454.9|183364.9|26
1740114110000|2025-02-21 05:01:50|183460.4|183370.4|183465.9|183375.9|183473.8|183383.8|183456.1|183366.1|19
1740114120000|2025-02-21 05:02:00|183475.5|183385.5|183469.6|183379.6|183475.5|183385.5|183469.1|183379.1|9
1740114130000|2025-02-21 05:02:10|183469.3|183379.3|183456.9|183366.9|183469.3|183379.3|183456.2|183366.2|16
1740114140000|2025-02-21 05:02:20|183456|183366|183457|183367|183466.5|183376.5|183453.7|183363.7|14
1740114150000|2025-02-21 05:02:30|183460.3|183370.3|183461.5|183371.5|183462.6|183372.6|183456.7|183366.7|15
1740114160000|2025-02-21 05:02:40|183460.4|183370.4|183460.6|183370.6|183462.5|183372.5|183458|183368|10
1740114170000|2025-02-21 05:02:50|183459|183369|183468.4|183378.4|183469.4|183379.4|183458.8|183368.8|11
1740114180000|2025-02-21 05:03:00|183468.8|183378.8|183468.9|183378.9|183471.3|183381.3|183465|183375|14
1740114190000|2025-02-21 05:03:10|183467.1|183377.1|183467.8|183377.8|183467.8|183377.8|183459.5|183369.5|6
1740114200000|2025-02-21 05:03:20|183463.7|183373.7|183471.9|183381.9|183474.8|183384.8|183457.1|183367.1|17
1740114210000|2025-02-21 05:03:30|183470.8|183380.8|183474.3|183384.3|183474.3|183384.3|183465.2|183375.2|15
1740114220000|2025-02-21 05:03:40|183476.9|183386.9|183499.5|183409.5|183499.5|183409.5|183468.2|183378.2|30
1740114230000|2025-02-21 05:03:50|183497.6|183407.6|183500.6|183410.6|183500.6|183410.6|183495.2|183405.2|8
1740114240000|2025-02-21 05:04:00|183497.3|183407.3|183504.1|183414.1|183504.1|183414.1|183490|183400|10
1740114250000|2025-02-21 05:04:10|183508.4|183418.4|183512.5|183422.5|183517.1|183427.1|183498.8|183408.8|10
1740114260000|2025-02-21 05:04:20|183515.7|183425.7|183519.8|183429.8|183519.8|183429.8|183504.4|183414.4|18
1740114270000|2025-02-21 05:04:30|183516.4|183426.4|183511.6|183421.6|183520.3|183430.3|183510.9|183420.9|9
1740114280000|2025-02-21 05:04:40|183509.8|183419.8|183492|183402|183509.8|183419.8|183480.5|183390.5|24
1740114290000|2025-02-21 05:04:50|183489.1|183399.1|183493.8|183403.8|183496.7|183406.7|183483.8|183393.8|13
1740114300000|2025-02-21 05:05:00|183488.5|183398.5|183488.9|183398.9|183496|183406|183486.6|183396.6|11
1740114310000|2025-02-21 05:05:10|183474|183384|183486.6|183396.6|183490.8|183400.8|183474|183384|15
1740114320000|2025-02-21 05:05:20|183481.5|183391.5|183490.6|183400.6|183499.7|183409.7|183481.5|183391.5|17
1740114330000|2025-02-21 05:05:30|183495.4|183405.4|183490.8|183400.8|183496|183406|183485.6|183395.6|19
1740114340000|2025-02-21 05:05:40|183488.2|183398.2|183483.4|183393.4|183497|183407|183483.4|183393.4|13
1740114350000|2025-02-21 05:05:50|183482|183392|183485.9|183395.9|183488.9|183398.9|183479.1|183389.1|21
1740114360000|2025-02-21 05:06:00|183491.6|183401.6|183487.3|183397.3|183495.2|183405.2|183481.5|183391.5|16
1740114370000|2025-02-21 05:06:10|183485.3|183395.3|183495.8|183405.8|183498.4|183408.4|183484.5|183394.5|15
1740114380000|2025-02-21 05:06:20|183499|183409|183503.3|183413.3|183507.9|183417.9|183495.6|183405.6|10
1740114390000|2025-02-21 05:06:30|183507.4|183417.4|183502.6|183412.6|183514.8|183424.8|183501.9|183411.9|14
1740114400000|2025-02-21 05:06:40|183497.4|183407.4|183508.7|183418.7|183508.7|183418.7|183494.2|183404.2|9
1740114410000|2025-02-21 05:06:50|183506|183416|183495|183405|183506.2|183416.2|183495|183405|6
1740114420000|2025-02-21 05:07:00|183499.1|183409.1|183520.6|183430.6|183522.9|183432.9|183499.1|183409.1|6
1740114430000|2025-02-21 05:07:10|183528.7|183438.7|183525.1|183435.1|183532.6|183442.6|183520.6|183430.6|8
1740114440000|2025-02-21 05:07:20|183534.3|183444.3|183546.4|183456.4|183553.5|183463.5|183534.3|183444.3|6
1740114460000|2025-02-21 05:07:40|183539.1|183449.1|183539.1|183449.1|183539.1|183449.1|183539.1|183449.1|1
1740114470000|2025-02-21 05:07:50|183546.6|183456.6|183546.6|183456.6|183546.6|183456.6|183546.6|183456.6|1
1740114480000|2025-02-21 05:08:00|183539.4|183449.4|183546.8|183456.8|183546.8|183456.8|183539.4|183449.4|2
1740114510000|2025-02-21 05:08:30|183545.5|183455.5|183545.5|183455.5|183545.5|183455.5|183545.5|183455.5|1
1740114520000|2025-02-21 05:08:40|183547.2|183457.2|183569.1|183439.1|183569.1|183457.2|183545.7|183439.1|3
1740114530000|2025-02-21 05:08:50|183567.6|183437.6|183571.2|183441.2|183571.2|183441.2|183566.3|183436.3|4
1740114540000|2025-02-21 05:09:00|183569.6|183439.6|183549.1|183459.1|183571.5|183459.1|183549.1|183439.6|3
1740114560000|2025-02-21 05:09:20|183540.3|183450.3|183540.3|183450.3|183540.3|183450.3|183540.3|183450.3|1
1740114600000|2025-02-21 05:10:00|183544.7|183454.7|183548|183458|183548|183458|183544.7|183454.7|3
1740114630000|2025-02-21 05:10:30|183544.6|183454.6|183538.4|183448.4|183544.6|183454.6|183536.7|183446.7|5
1740114640000|2025-02-21 05:10:40|183545.9|183455.9|183545.9|183455.9|183545.9|183455.9|183545.9|183455.9|1
1740114650000|2025-02-21 05:10:50|183538.8|183448.8|183538.8|183448.8|183538.8|183448.8|183538.8|183448.8|1
1740114660000|2025-02-21 05:11:00|183531.3|183441.3|183540.1|183450.1|183540.7|183450.7|183531.3|183441.3|4
1740114690000|2025-02-21 05:11:30|183539.3|183449.3|183542|183452|183542|183452|183536|183446|4
1740114700000|2025-02-21 05:11:40|183536.4|183446.4|183538.7|183448.7|183541.6|183451.6|183534.6|183444.6|7
1740114710000|2025-02-21 05:11:50|183540.8|183450.8|183540.9|183450.9|183542.7|183452.7|183540.6|183450.6|4
1740114720000|2025-02-21 05:12:00|183538.8|183448.8|183544.7|183454.7|183544.7|183454.7|183537.3|183447.3|3
1740114730000|2025-02-21 05:12:10|183536.2|183446.2|183544.3|183454.3|183544.3|183454.3|183536.2|183446.2|2
1740114750000|2025-02-21 05:12:30|183536.7|183446.7|183534.4|183444.4|183544.1|183454.1|183534.4|183444.4|3
1740114760000|2025-02-21 05:12:40|183541.5|183451.5|183534.3|183444.3|183541.5|183451.5|183534.3|183444.3|2
1740114770000|2025-02-21 05:12:50|183526.4|183436.4|183542.4|183452.4|183542.4|183452.4|183526.4|183436.4|4
1740114780000|2025-02-21 05:13:00|183534.7|183444.7|183542.3|183452.3|183542.3|183452.3|183534.7|183444.7|2
1740114800000|2025-02-21 05:13:20|183534.9|183444.9|183534.9|183444.9|183534.9|183444.9|183534.9|183444.9|1
1740114820000|2025-02-21 05:13:40|183542.5|183452.5|183542.5|183452.5|183542.5|183452.5|183542.5|183452.5|1
1740114830000|2025-02-21 05:13:50|183533.9|183443.9|183533.9|183443.9|183533.9|183443.9|183533.9|183443.9|1
1740114840000|2025-02-21 05:14:00|183526.4|183436.4|183525.5|183435.5|183532|183442|183516|183426|7
1740114870000|2025-02-21 05:14:30|183518|183428|183521.2|183431.2|183521.2|183431.2|183507.1|183417.1|4
1740114890000|2025-02-21 05:14:50|183528|183438|183524|183434|183531.6|183441.6|183518.3|183428.3|9
1740114900000|2025-02-21 05:15:00|183518.1|183428.1|183518|183428|183518.1|183428.1|183508.5|183418.5|6
1740114910000|2025-02-21 05:15:10|183510.1|183420.1|183497.7|183407.7|183524|183434|183495.1|183405.1|22
1740114920000|2025-02-21 05:15:20|183507.5|183417.5|183501.8|183411.8|183510.7|183420.7|183497.7|183407.7|25
1740114930000|2025-02-21 05:15:30|183496.6|183406.6|183499.7|183409.7|183514.4|183424.4|183496.6|183406.6|19
1740114940000|2025-02-21 05:15:40|183508.5|183418.5|183513.7|183423.7|183513.7|183423.7|183503|183413|21
1740114950000|2025-02-21 05:15:50|183514.9|183424.9|183496.6|183406.6|183514.9|183424.9|183496.6|183406.6|12
1740114960000|2025-02-21 05:16:00|183502.9|183412.9|183506.8|183416.8|183513.5|183423.5|183495.4|183405.4|12
1740114970000|2025-02-21 05:16:10|183502.3|183412.3|183492.5|183402.5|183502.3|183412.3|183472.2|183382.2|7
1740114980000|2025-02-21 05:16:20|183485.5|183395.5|183481.1|183391.1|183488.3|183398.3|183479.2|183389.2|19
1740114990000|2025-02-21 05:16:30|183478.2|183388.2|183477.8|183387.8|183484.8|183394.8|183473.5|183383.5|14
1740115000000|2025-02-21 05:16:40|183484.1|183394.1|183477.7|183387.7|183486.2|183396.2|183472.8|183382.8|17
1740115010000|2025-02-21 05:16:50|183486.1|183396.1|183485.1|183395.1|183488.4|183398.4|183481|183391|5
1740115020000|2025-02-21 05:17:00|183475.1|183385.1|183481.9|183391.9|183494.8|183404.8|183472.6|183382.6|19
1740115030000|2025-02-21 05:17:10|183473.9|183383.9|183476.8|183386.8|183480.5|183390.5|183471.1|183381.1|8
1740115040000|2025-02-21 05:17:20|183483.5|183393.5|183479.6|183389.6|183488|183398|183476|183386|15
1740115050000|2025-02-21 05:17:30|183478.3|183388.3|183482|183392|183485.3|183395.3|183471.2|183381.2|13
1740115060000|2025-02-21 05:17:40|183478.8|183388.8|183481|183391|183487.8|183397.8|183472|183382|21
1740115070000|2025-02-21 05:17:50|183484.5|183394.5|183474.7|183384.7|183487|183397|183472.2|183382.2|16
1740115080000|2025-02-21 05:18:00|183482.8|183392.8|183467|183377|183482.8|183392.8|183459.9|183369.9|15
1740115090000|2025-02-21 05:18:10|183460.1|183370.1|183479.2|183389.2|183479.2|183389.2|183460.1|183370.1|10
1740115100000|2025-02-21 05:18:20|183473.3|183383.3|183483.8|183393.8|183483.8|183393.8|183473.3|183383.3|4
1740115110000|2025-02-21 05:18:30|183480.2|183390.2|183479.7|183389.7|183480.2|183390.2|183473.8|183383.8|10
1740115120000|2025-02-21 05:18:40|183483.5|183393.5|183480.4|183390.4|183494.1|183404.1|183479.1|183389.1|11
1740115130000|2025-02-21 05:18:50|183487.1|183397.1|183503.7|183413.7|183508|183418|183487.1|183397.1|13
1740115140000|2025-02-21 05:19:00|183496.8|183406.8|183493|183403|183501.8|183411.8|183478.6|183388.6|17
1740115150000|2025-02-21 05:19:10|183484.5|183394.5|183480.3|183390.3|183492.7|183402.7|183479.1|183389.1|11
1740115160000|2025-02-21 05:19:20|183490.6|183400.6|183486.8|183396.8|183490.6|183400.6|183476.2|183386.2|9
1740115170000|2025-02-21 05:19:30|183508.6|183418.6|183517.9|183427.9|183517.9|183427.9|183494.1|183404.1|4
1740115180000|2025-02-21 05:19:40|183510.7|183420.7|183499.5|183409.5|183522.5|183432.5|183495.7|183405.7|18
1740115190000|2025-02-21 05:19:50|183496.7|183406.7|183515.9|183425.9|183519.8|183429.8|183496.7|183406.7|11
1740115200000|2025-02-21 05:20:00|183522.1|183432.1|183521.6|183431.6|183522.1|183432.1|183512.7|183422.7|7
1740115210000|2025-02-21 05:20:10|183515.1|183425.1|183498.6|183408.6|183516.8|183426.8|183493.7|183403.7|17
1740115220000|2025-02-21 05:20:20|183508.1|183418.1|183514.9|183424.9|183514.9|183424.9|183499.4|183409.4|12
1740115230000|2025-02-21 05:20:30|183521.3|183431.3|183525.9|183435.9|183528.7|183438.7|183513.8|183423.8|11
1740115240000|2025-02-21 05:20:40|183518.2|183428.2|183528.2|183438.2|183535.5|183445.5|183518.2|183428.2|4
1740115250000|2025-02-21 05:20:50|183519.7|183429.7|183527.3|183437.3|183527.3|183437.3|183519.7|183429.7|4
1740115260000|2025-02-21 05:21:00|183521.1|183431.1|183529.8|183439.8|183535.8|183445.8|183521.1|183431.1|4
1740115270000|2025-02-21 05:21:10|183537.1|183447.1|183524.4|183434.4|183538.7|183448.7|183524.4|183434.4|8
1740115280000|2025-02-21 05:21:20|183531.2|183441.2|183520.5|183430.5|183531.2|183441.2|183520.5|183430.5|3
1740115290000|2025-02-21 05:21:30|183513|183423|183521.6|183431.6|183521.6|183431.6|183513|183423|2
1740115300000|2025-02-21 05:21:40|183519.1|183429.1|183523.5|183433.5|183526.4|183436.4|183519.1|183429.1|5
1740115310000|2025-02-21 05:21:50|183532.7|183442.7|183526.6|183436.6|183532.7|183442.7|183519|183429|4
1740115320000|2025-02-21 05:22:00|183533.3|183443.3|183533.1|183443.1|183533.3|183443.3|183521.2|183431.2|8
1740115330000|2025-02-21 05:22:10|183540.7|183450.7|183538.6|183448.6|183540.7|183450.7|183529.6|183439.6|6
1740115340000|2025-02-21 05:22:20|183528.2|183438.2|183537.4|183447.4|183538.7|183448.7|183528.2|183438.2|5
1740115350000|2025-02-21 05:22:30|183527.5|183437.5|183526.6|183436.6|183541.6|183451.6|183526.6|183436.6|8
1740115360000|2025-02-21 05:22:40|183536.1|183446.1|183536.4|183446.4|183540.8|183450.8|183525.3|183435.3|9
1740115370000|2025-02-21 05:22:50|183542.8|183452.8|183537.5|183447.5|183542.8|183452.8|183531.2|183441.2|7
1740115380000|2025-02-21 05:23:00|183543.8|183453.8|183544.3|183454.3|183544.3|183454.3|183537.6|183447.6|3
1740115390000|2025-02-21 05:23:10|183535.8|183445.8|183541.6|183451.6|183541.6|183451.6|183535.8|183445.8|2
1740115400000|2025-02-21 05:23:20|183535.3|183445.3|183540.4|183450.4|183546.3|183456.3|183532.1|183442.1|8
1740115410000|2025-02-21 05:23:30|183533.9|183443.9|183540.2|183450.2|183540.2|183450.2|183533.9|183443.9|2
1740115420000|2025-02-21 05:23:40|183532.5|183442.5|183532.5|183442.5|183532.5|183442.5|183532.5|183442.5|1
1740115440000|2025-02-21 05:24:00|183526.3|183436.3|183530.6|183440.6|183532.4|183442.4|183523.4|183433.4|5
1740115450000|2025-02-21 05:24:10|183522.2|183432.2|183525.1|183435.1|183528.7|183438.7|183514.7|183424.7|6
1740115460000|2025-02-21 05:24:20|183518.6|183428.6|183527.3|183437.3|183528.2|183438.2|183517.9|183427.9|9
1740115470000|2025-02-21 05:24:30|183517.6|183427.6|183520.2|183430.2|183526.9|183436.9|183509.4|183419.4|5
1740115480000|2025-02-21 05:24:40|183510.3|183420.3|183524.1|183434.1|183524.1|183434.1|183510.3|183420.3|9
1740115490000|2025-02-21 05:24:50|183515.3|183425.3|183521.5|183431.5|183521.5|183431.5|183515.3|183425.3|2
1740115500000|2025-02-21 05:25:00|183513.5|183423.5|183527.5|183437.5|183538.8|183448.8|183512.6|183422.6|19
1740115510000|2025-02-21 05:25:10|183536.2|183446.2|183536.2|183446.2|183536.2|183446.2|183536.2|183446.2|1
1740115520000|2025-02-21 05:25:20|183527.1|183437.1|183539.3|183449.3|183540.3|183450.3|183515.7|183425.7|12
1740115530000|2025-02-21 05:25:30|183525.9|183435.9|183522|183432|183525.9|183435.9|183522|183432|2
1740115540000|2025-02-21 05:25:40|183520.5|183430.5|183515|183425|183520.5|183430.5|183500.7|183410.7|8
1740115550000|2025-02-21 05:25:50|183511.2|183421.2|183496|183406|183511.2|183421.2|183496|183406|7
1740115560000|2025-02-21 05:26:00|183492.8|183402.8|183499.2|183409.2|183499.2|183409.2|183492.8|183402.8|9
1740115570000|2025-02-21 05:26:10|183495.9|183405.9|183479|183389|183495.9|183405.9|183479|183389|7
1740115580000|2025-02-21 05:26:20|183482.9|183392.9|183492|183402|183498.3|183408.3|183479.6|183389.6|13
1740115590000|2025-02-21 05:26:30|183494.2|183404.2|183489.8|183399.8|183503.5|183413.5|183481.1|183391.1|11
1740115600000|2025-02-21 05:26:40|183497|183407|183509.9|183419.9|183510.4|183420.4|183490.9|183400.9|12
1740115610000|2025-02-21 05:26:50|183504.9|183414.9|183500.4|183410.4|183504.9|183414.9|183496.8|183406.8|4
1740115620000|2025-02-21 05:27:00|183505.4|183415.4|183517.7|183427.7|183525.2|183435.2|183505.4|183415.4|7
1740115630000|2025-02-21 05:27:10|183524.2|183434.2|183523.9|183433.9|183528.1|183438.1|183523.9|183433.9|3
1740115640000|2025-02-21 05:27:20|183513.8|183423.8|183517.6|183427.6|183517.6|183427.6|183513.8|183423.8|2
1740115650000|2025-02-21 05:27:30|183521.3|183431.3|183521.3|183431.3|183521.3|183431.3|183521.3|183431.3|1
1740115660000|2025-02-21 05:27:40|183513.8|183423.8|183513.8|183423.8|183513.8|183423.8|183513.8|183423.8|1
1740115670000|2025-02-21 05:27:50|183517.1|183427.1|183513.5|183423.5|183517.1|183427.1|183513.5|183423.5|3
1740115680000|2025-02-21 05:28:00|183506.8|183416.8|183501.3|183411.3|183506.8|183416.8|183480.9|183390.9|10
1740115690000|2025-02-21 05:28:10|183494.3|183404.3|183490.6|183400.6|183506.7|183416.7|183490.6|183400.6|15
1740115700000|2025-02-21 05:28:20|183495.3|183405.3|183518.8|183428.8|183518.8|183428.8|183495.3|183405.3|9
1740115710000|2025-02-21 05:28:30|183526.3|183436.3|183515.5|183425.5|183526.3|183436.3|183515.5|183425.5|5
1740115720000|2025-02-21 05:28:40|183508.8|183418.8|183512|183422|183512|183422|183504.5|183414.5|5
1740115730000|2025-02-21 05:28:50|183486.1|183396.1|183504|183414|183512.2|183422.2|183486.1|183396.1|9
1740115740000|2025-02-21 05:29:00|183497.8|183407.8|183516.4|183426.4|183517.8|183427.8|183497.8|183407.8|5
1740115750000|2025-02-21 05:29:10|183508.2|183418.2|183518.4|183428.4|183525.1|183435.1|183508.2|183418.2|4
1740115760000|2025-02-21 05:29:20|183510.9|183420.9|183516.8|183426.8|183518.4|183428.4|183506|183416|10
1740115770000|2025-02-21 05:29:30|183520.3|183430.3|183518.5|183428.5|183520.8|183430.8|183513.9|183423.9|4
1740115780000|2025-02-21 05:29:40|183505.9|183415.9|183516.4|183426.4|183516.4|183426.4|183505.9|183415.9|3
1740115790000|2025-02-21 05:29:50|183507.8|183417.8|183513|183423|183514.5|183424.5|183507.8|183417.8|3
1740115800000|2025-02-21 05:30:00|183504.9|183414.9|183514.1|183424.1|183522.1|183432.1|183490.2|183400.2|18
1740115810000|2025-02-21 05:30:10|183506.2|183416.2|183521.1|183431.1|183521.1|183431.1|183496.2|183406.2|11
1740115820000|2025-02-21 05:30:20|183516.9|183426.9|183522.7|183432.7|183528.7|183438.7|183515.2|183425.2|12
1740115830000|2025-02-21 05:30:30|183516.1|183426.1|183519|183429|183519|183429|183510.4|183420.4|4
1740115840000|2025-02-21 05:30:40|183515.7|183425.7|183512.6|183422.6|183518.7|183428.7|183512.1|183422.1|6
1740115850000|2025-02-21 05:30:50|183508.9|183418.9|183519.5|183429.5|183519.5|183429.5|183507.5|183417.5|7
1740115860000|2025-02-21 05:31:00|183514.1|183424.1|183514.6|183424.6|183520.1|183430.1|183511.1|183421.1|11
1740115870000|2025-02-21 05:31:10|183514|183424|183525.7|183435.7|183527.5|183437.5|183514|183424|7
1740115880000|2025-02-21 05:31:20|183530.3|183440.3|183530.3|183440.3|183530.3|183440.3|183530.3|183440.3|1
1740115900000|2025-02-21 05:31:40|183527.5|183437.5|183540.5|183450.5|183540.5|183450.5|183526.9|183436.9|6
1740115910000|2025-02-21 05:31:50|183541.8|183451.8|183540.7|183450.7|183541.8|183451.8|183540.7|183450.7|2
1740115920000|2025-02-21 05:32:00|183541|183451|183541|183451|183541|183451|183541|183451|1
1740115940000|2025-02-21 05:32:20|183533.2|183443.2|183539.7|183449.7|183539.7|183449.7|183533.2|183443.2|2
1740115950000|2025-02-21 05:32:30|183531.7|183441.7|183537.1|183447.1|183537.1|183447.1|183530.3|183440.3|3
1740115960000|2025-02-21 05:32:40|183529.9|183439.9|183536.7|183446.7|183536.7|183446.7|183529.9|183439.9|2
1740115970000|2025-02-21 05:32:50|183543.5|183453.5|183543.5|183453.5|183543.5|183453.5|183543.5|183453.5|1
1740115980000|2025-02-21 05:33:00|183537.1|183447.1|183543.7|183453.7|183543.7|183453.7|183537.1|183447.1|2
1740116010000|2025-02-21 05:33:30|183531.3|183441.3|183539.8|183449.8|183539.8|183449.8|183531.3|183441.3|2
1740116030000|2025-02-21 05:33:50|183532.9|183442.9|183529.4|183439.4|183532.9|183442.9|183519.9|183429.9|7
1740116040000|2025-02-21 05:34:00|183521.2|183431.2|183518.7|183428.7|183526.5|183436.5|183511.3|183421.3|15
1740116050000|2025-02-21 05:34:10|183522|183432|183522.9|183432.9|183525.5|183435.5|183516.4|183426.4|11
1740116060000|2025-02-21 05:34:20|183527.6|183437.6|183516.8|183426.8|183527.6|183437.6|183510.7|183420.7|6
1740116070000|2025-02-21 05:34:30|183507.9|183417.9|183513.8|183423.8|183519|183429|183507.9|183417.9|13
1740116080000|2025-02-21 05:34:40|183517.1|183427.1|183516.2|183426.2|183518.5|183428.5|183505.9|183415.9|17
1740116090000|2025-02-21 05:34:50|183508.1|183418.1|183515|183425|183517.8|183427.8|183506.5|183416.5|18
1740116100000|2025-02-21 05:35:00|183506.6|183416.6|183517.2|183427.2|183519.8|183429.8|183504.9|183414.9|16
1740116110000|2025-02-21 05:35:10|183516.2|183426.2|183517.2|183427.2|183520.5|183430.5|183507.2|183417.2|11
1740116120000|2025-02-21 05:35:20|183509.7|183419.7|183518.7|183428.7|183521.6|183431.6|183508.7|183418.7|11
1740116130000|2025-02-21 05:35:30|183522.6|183432.6|183518.5|183428.5|183531.6|183441.6|183518.5|183428.5|9
1740116140000|2025-02-21 05:35:40|183511.9|183421.9|183511.6|183421.6|183519.3|183429.3|183510.8|183420.8|13
1740116150000|2025-02-21 05:35:50|183514.6|183424.6|183517.9|183427.9|183517.9|183427.9|183511|183421|6
1740116160000|2025-02-21 05:36:00|183523.9|183433.9|183516.5|183426.5|183523.9|183433.9|183510.1|183420.1|11
1740116170000|2025-02-21 05:36:10|183511.6|183421.6|183517.2|183427.2|183519.9|183429.9|183506.3|183416.3|20
1740116180000|2025-02-21 05:36:20|183509.2|183419.2|183516.6|183426.6|183520.4|183430.4|183509.2|183419.2|15
1740116190000|2025-02-21 05:36:30|183519.8|183429.8|183513.8|183423.8|183519.8|183429.8|183513.1|183423.1|5
1740116200000|2025-02-21 05:36:40|183517.8|183427.8|183516.4|183426.4|183522.6|183432.6|183512.4|183422.4|13
1740116210000|2025-02-21 05:36:50|183519.5|183429.5|183521|183431|183524|183434|183509.5|183419.5|9
1740116220000|2025-02-21 05:37:00|183518.5|183428.5|183521.6|183431.6|183521.6|183431.6|183518.4|183428.4|4
1740116240000|2025-02-21 05:37:20|183515.1|183425.1|183532.5|183442.5|183532.5|183442.5|183515.1|183425.1|6
1740116260000|2025-02-21 05:37:40|183524.4|183434.4|183523.6|183433.6|183531.7|183441.7|183523.6|183433.6|3
1740116270000|2025-02-21 05:37:50|183533|183443|183535.3|183445.3|183535.3|183445.3|183526.7|183436.7|3
1740116290000|2025-02-21 05:38:10|183527.7|183437.7|183533.8|183443.8|183535.3|183445.3|183527.6|183437.6|5
1740116310000|2025-02-21 05:38:30|183539.8|183449.8|183539.8|183449.8|183539.8|183449.8|183539.8|183449.8|1
1740116320000|2025-02-21 05:38:40|183533.7|183443.7|183533.7|183443.7|183533.7|183443.7|183533.7|183443.7|1
1740116330000|2025-02-21 05:38:50|183539.9|183449.9|183533.8|183443.8|183539.9|183449.9|183533.8|183443.8|2
1740116340000|2025-02-21 05:39:00|183541.3|183451.3|183535|183445|183541.3|183451.3|183535|183445|2
1740116370000|2025-02-21 05:39:30|183528|183438|183535.2|183445.2|183541.4|183451.4|183528|183438|6
1740116380000|2025-02-21 05:39:40|183541.2|183451.2|183541.5|183451.5|183541.5|183451.5|183535.5|183445.5|3
1740116390000|2025-02-21 05:39:50|183549.9|183459.9|183544.1|183454.1|183550.9|183460.9|183537.7|183447.7|6
1740116420000|2025-02-21 05:40:20|183538.1|183448.1|183538.1|183448.1|183538.1|183448.1|183538.1|183448.1|1
1740116430000|2025-02-21 05:40:30|183540.9|183450.9|183546.6|183456.6|183547|183457|183540.9|183450.9|4
1740116440000|2025-02-21 05:40:40|183544.3|183454.3|183544.3|183454.3|183546.3|183456.3|183542.3|183452.3|5
1740116450000|2025-02-21 05:40:50|183546.3|183456.3|183546.3|183456.3|183546.3|183456.3|183546.3|183456.3|1
1740116460000|2025-02-21 05:41:00|183560.2|183470.2|183612.4|183522.4|183637|183547|183560.2|183470.2|16
1740116470000|2025-02-21 05:41:10|183621.6|183531.6|183622.2|183532.2|183622.2|183532.2|183607.3|183517.3|22
1740116480000|2025-02-21 05:41:20|183613.1|183523.1|183605.7|183515.7|183615.5|183525.5|183594.8|183504.8|21
1740116490000|2025-02-21 05:41:30|183604.6|183514.6|183603.9|183513.9|183614.6|183524.6|183594.1|183504.1|20
1740116500000|2025-02-21 05:41:40|183615.9|183525.9|183609.9|183519.9|183616.1|183526.1|183609.5|183519.5|7
1740116510000|2025-02-21 05:41:50|183603.3|183513.3|183603.3|183513.3|183603.3|183513.3|183603.3|183513.3|1
1740116520000|2025-02-21 05:42:00|183594.9|183504.9|183602.4|183512.4|183608.8|183518.8|183592.3|183502.3|15
1740116530000|2025-02-21 05:42:10|183609.7|183519.7|183609.9|183519.9|183611.7|183521.7|183602.6|183512.6|20
1740116540000|2025-02-21 05:42:20|183603.9|183513.9|183605.2|183515.2|183612.8|183522.8|183603.9|183513.9|6
1740116550000|2025-02-21 05:42:30|183610.4|183520.4|183613.3|183523.3|183621.6|183531.6|183603.6|183513.6|25
1740116560000|2025-02-21 05:42:40|183607|183517|183622.3|183532.3|183622.3|183532.3|183607|183517|23
1740116570000|2025-02-21 05:42:50|183612.1|183522.1|183626.2|183536.2|183628.4|183538.4|183612.1|183522.1|26
1740116580000|2025-02-21 05:43:00|183627.7|183537.7|183632.3|183542.3|183645.3|183555.3|183620.3|183530.3|36
1740116590000|2025-02-21 05:43:10|183630.9|183540.9|183642.4|183552.4|183644.2|183554.2|183625.9|183535.9|31
1740116600000|2025-02-21 05:43:20|183635.6|183545.6|183637.6|183547.6|183647.4|183557.4|183633.4|183543.4|20
1740116610000|2025-02-21 05:43:30|183639|183549|183636.2|183546.2|183650.8|183560.8|183632.8|183542.8|10
1740116620000|2025-02-21 05:43:40|183642.8|183552.8|183638.5|183548.5|183644.8|183554.8|183627.4|183537.4|28
1740116630000|2025-02-21 05:43:50|183631.4|183541.4|183641.2|183551.2|183641.9|183551.9|183630.1|183540.1|16
1740116640000|2025-02-21 05:44:00|183640.9|183550.9|183640.7|183550.7|183649.6|183559.6|183638.3|183548.3|14
1740116650000|2025-02-21 05:44:10|183646.9|183556.9|183642.5|183552.5|183647|183557|183634.5|183544.5|13
1740116660000|2025-02-21 05:44:20|183635.3|183545.3|183626.8|183536.8|183645.1|183555.1|183623.9|183533.9|22
1740116670000|2025-02-21 05:44:30|183632.7|183542.7|183621.5|183531.5|183636.9|183546.9|183620.5|183530.5|28
1740116680000|2025-02-21 05:44:40|183630|183540|183637|183547|183642.3|183552.3|183625.6|183535.6|22
1740116690000|2025-02-21 05:44:50|183644.1|183554.1|183637.4|183547.4|183644.1|183554.1|183629.9|183539.9|23
1740116700000|2025-02-21 05:45:00|183635.2|183545.2|183630.7|183540.7|183643.1|183553.1|183622.5|183532.5|28
1740116710000|2025-02-21 05:45:10|183636.9|183546.9|183626.8|183536.8|183639.1|183549.1|183626.7|183536.7|28
1740116720000|2025-02-21 05:45:20|183633.2|183543.2|183639.2|183549.2|183639.3|183549.3|183623.7|183533.7|18
1740116730000|2025-02-21 05:45:30|183628.9|183538.9|183630.7|183540.7|183641.7|183551.7|183623.7|183533.7|23
1740116740000|2025-02-21 05:45:40|183628.5|183538.5|183640.9|183550.9|183644|183554|183628.5|183538.5|15
1740116750000|2025-02-21 05:45:50|183634.6|183544.6|183639|183549|183645.8|183555.8|183634.6|183544.6|16
1740116760000|2025-02-21 05:46:00|183635.3|183545.3|183641.1|183551.1|183646|183556|183632.5|183542.5|22
1740116770000|2025-02-21 05:46:10|183631.8|183541.8|183644.9|183554.9|183644.9|183554.9|183628.7|183538.7|25
1740116780000|2025-02-21 05:46:20|183637|183547|183626|183536|183639.5|183549.5|183624.2|183534.2|20
1740116790000|2025-02-21 05:46:30|183633.5|183543.5|183629.5|183539.5|183636.4|183546.4|183626.5|183536.5|18
1740116800000|2025-02-21 05:46:40|183629|183539|183634.1|183544.1|183634.1|183544.1|183623.7|183533.7|5
1740116810000|2025-02-21 05:46:50|183640.2|183550.2|183629.9|183539.9|183640.2|183550.2|183625.5|183535.5|18
1740116820000|2025-02-21 05:47:00|183636.7|183546.7|183628.4|183538.4|183636.7|183546.7|183628.4|183538.4|17
1740116830000|2025-02-21 05:47:10|183631.7|183541.7|183626.2|183536.2|183637.5|183547.5|183625.4|183535.4|19
1740116840000|2025-02-21 05:47:20|183619.4|183529.4|183618.7|183528.7|183626.5|183536.5|183618.7|183528.7|5
1740116850000|2025-02-21 05:47:30|183624.9|183534.9|183621.3|183531.3|183630.9|183540.9|183608.2|183518.2|10
1740116860000|2025-02-21 05:47:40|183614.9|183524.9|183617.2|183527.2|183623.2|183533.2|183614.9|183524.9|5
1740116870000|2025-02-21 05:47:50|183618.3|183528.3|183625.4|183535.4|183625.4|183535.4|183611.7|183521.7|9
1740116880000|2025-02-21 05:48:00|183631.5|183541.5|183624.1|183534.1|183631.5|183541.5|183624.1|183534.1|4
1740116900000|2025-02-21 05:48:20|183617|183527|183617|183527|183617|183527|183617|183527|1
1740116910000|2025-02-21 05:48:30|183623.3|183533.3|183623.7|183533.7|183630|183540|183623.3|183533.3|3
1740116920000|2025-02-21 05:48:40|183617.7|183527.7|183624.2|183534.2|183633.2|183543.2|183617.7|183527.7|12
1740116930000|2025-02-21 05:48:50|183625.3|183535.3|183629.7|183539.7|183631.4|183541.4|183622.9|183532.9|5
1740116940000|2025-02-21 05:49:00|183637.3|183547.3|183638.5|183548.5|183638.5|183548.5|183628.9|183538.9|8
1740116950000|2025-02-21 05:49:10|183631.1|183541.1|183631.3|183541.3|183638.1|183548.1|183623.9|183533.9|7
1740116960000|2025-02-21 05:49:20|183625.2|183535.2|183630.6|183540.6|183632.1|183542.1|183624.3|183534.3|4
1740116970000|2025-02-21 05:49:30|183637.6|183547.6|183622.8|183532.8|183637.6|183547.6|183621.1|183531.1|11
1740116980000|2025-02-21 05:49:40|183629.6|183539.6|183641.5|183551.5|183641.5|183551.5|183617|183527|14
1740116990000|2025-02-21 05:49:50|183635.4|183545.4|183636.3|183546.3|183643.9|183553.9|183635.4|183545.4|3
1740117000000|2025-02-21 05:50:00|183643|183553|183632.9|183542.9|183643|183553|183632.6|183542.6|18
1740117010000|2025-02-21 05:50:10|183625.5|183535.5|183640|183550|183640|183550|183625.5|183535.5|5
1740117020000|2025-02-21 05:50:20|183631.1|183541.1|183634.6|183544.6|183641.3|183551.3|183631.1|183541.1|3
1740117030000|2025-02-21 05:50:30|183643.3|183553.3|183641.4|183551.4|183644.9|183554.9|183631.8|183541.8|7
1740117040000|2025-02-21 05:50:40|183631.7|183541.7|183634.9|183544.9|183641.5|183551.5|183631.7|183541.7|6
1740117050000|2025-02-21 05:50:50|183627.3|183537.3|183627.6|183537.6|183636.9|183546.9|183627.3|183537.3|4
1740117060000|2025-02-21 05:51:00|183636.5|183546.5|183634.3|183544.3|183643.4|183553.4|183628.3|183538.3|14
1740117070000|2025-02-21 05:51:10|183642.6|183552.6|183635.6|183545.6|183644.6|183554.6|183633.9|183543.9|4
1740117080000|2025-02-21 05:51:20|183628.8|183538.8|183628.8|183538.8|183628.8|183538.8|183628.8|183538.8|1
1740117090000|2025-02-21 05:51:30|183637.1|183547.1|183634.2|183544.2|183637.1|183547.1|183627.9|183537.9|3
1740117100000|2025-02-21 05:51:40|183640.4|183550.4|183634|183544|183640.4|183550.4|183634|183544|2
1740117110000|2025-02-21 05:51:50|183640.8|183550.8|183635.6|183545.6|183640.8|183550.8|183624|183534|8
1740117120000|2025-02-21 05:52:00|183628.5|183538.5|183633.2|183543.2|183633.2|183543.2|183626.2|183536.2|3
1740117130000|2025-02-21 05:52:10|183640.6|183550.6|183626.5|183536.5|183642.1|183552.1|183626.5|183536.5|8
1740117140000|2025-02-21 05:52:20|183619.8|183529.8|183624.7|183534.7|183633|183543|183619.8|183529.8|3
1740117150000|2025-02-21 05:52:30|183617.7|183527.7|183617.7|183527.7|183617.7|183527.7|183617.7|183527.7|1
1740117170000|2025-02-21 05:52:50|183626.3|183536.3|183620.1|183530.1|183626.3|183536.3|183620.1|183530.1|2
1740117180000|2025-02-21 05:53:00|183628.1|183538.1|183634.4|183544.4|183635.1|183545.1|183620.2|183530.2|6
1740117190000|2025-02-21 05:53:10|183641.5|183551.5|183644.4|183554.4|183644.4|183554.4|183628.6|183538.6|10
1740117200000|2025-02-21 05:53:20|183635.2|183545.2|183645|183555|183645|183555|183635.2|183545.2|2
1740117210000|2025-02-21 05:53:30|183658.9|183568.9|183720.6|183630.6|183735.4|183645.4|183651.7|183561.7|21
1740117220000|2025-02-21 05:53:40|183715.8|183625.8|183709.6|183619.6|183722.1|183632.1|183701.8|183611.8|21
1740117230000|2025-02-21 05:53:50|183715.9|183625.9|183711.5|183621.5|183715.9|183625.9|183700.9|183610.9|17
1740117240000|2025-02-21 05:54:00|183706.2|183616.2|183704.9|183614.9|183706.2|183616.2|183694.3|183604.3|5
1740117250000|2025-02-21 05:54:10|183700|183610|183716.1|183626.1|183716.1|183626.1|183694|183604|14
1740117260000|2025-02-21 05:54:20|183707.5|183617.5|183705.2|183615.2|183715.6|183625.6|183699.1|183609.1|15
1740117270000|2025-02-21 05:54:30|183711.2|183621.2|183700.2|183610.2|183711.5|183621.5|183695.2|183605.2|18
1740117280000|2025-02-21 05:54:40|183695.8|183605.8|183696.5|183606.5|183704.9|183614.9|183690.2|183600.2|23
1740117290000|2025-02-21 05:54:50|183690.5|183600.5|183690.5|183600.5|183714.2|183624.2|183689.3|183599.3|22
1740117300000|2025-02-21 05:55:00|183699.9|183609.9|183689.6|183599.6|183708.2|183618.2|183673.5|183583.5|33
1740117310000|2025-02-21 05:55:10|183677.4|183587.4|183671.3|183581.3|183679.9|183589.9|183655.9|183565.9|17
1740117320000|2025-02-21 05:55:20|183664.4|183574.4|183664|183574|183670.4|183580.4|183652.7|183562.7|22
1740117330000|2025-02-21 05:55:30|183655.8|183565.8|183657.5|183567.5|183667.7|183577.7|183640.3|183550.3|25
1740117340000|2025-02-21 05:55:40|183663.7|183573.7|183662.9|183572.9|183670.6|183580.6|183645.9|183555.9|23
1740117350000|2025-02-21 05:55:50|183655.3|183565.3|183658.5|183568.5|183664.6|183574.6|183649|183559|20
1740117360000|2025-02-21 05:56:00|183662.5|183572.5|183653.3|183563.3|183666.2|183576.2|183651.4|183561.4|26
1740117370000|2025-02-21 05:56:10|183653.9|183563.9|183655.7|183565.7|183667.7|183577.7|183638.5|183548.5|10
1740117380000|2025-02-21 05:56:20|183666.9|183576.9|183659.9|183569.9|183670.3|183580.3|183657.9|183567.9|8
1740117390000|2025-02-21 05:56:30|183666.8|183576.8|183693.8|183603.8|183704.5|183614.5|183664|183574|7
1740117400000|2025-02-21 05:56:40|183701.1|183611.1|183694.2|183604.2|183701.1|183611.1|183694.2|183604.2|2
1740117410000|2025-02-21 05:56:50|183692.6|183602.6|183716.5|183626.5|183720.2|183630.2|183692.6|183602.6|6
1740117420000|2025-02-21 05:57:00|183716|183626|183717.1|183627.1|183725.2|183635.2|183710|183620|30
1740117430000|2025-02-21 05:57:10|183726.6|183636.6|183719.1|183629.1|183726.8|183636.8|183714.3|183624.3|15
1740117440000|2025-02-21 05:57:20|183712.7|183622.7|183713.8|183623.8|183722.4|183632.4|183712.7|183622.7|5
1740117450000|2025-02-21 05:57:30|183714.3|183624.3|183715.5|183625.5|183722.9|183632.9|183713.8|183623.8|10
1740117460000|2025-02-21 05:57:40|183721.6|183631.6|183702.1|183612.1|183721.6|183631.6|183702.1|183612.1|16
1740117470000|2025-02-21 05:57:50|183703.5|183613.5|183691.2|183601.2|183709.5|183619.5|183687.9|183597.9|10
1740117480000|2025-02-21 05:58:00|183688|183598|183691|183601|183694.7|183604.7|183685.5|183595.5|14
1740117490000|2025-02-21 05:58:10|183686.7|183596.7|183691.9|183601.9|183692.4|183602.4|183685|183595|12
1740117500000|2025-02-21 05:58:20|183688.5|183598.5|183682.3|183592.3|183697|183607|183677.9|183587.9|25
1740117510000|2025-02-21 05:58:30|183676.1|183586.1|183687.5|183597.5|183693.5|183603.5|183676.1|183586.1|24
1740117520000|2025-02-21 05:58:40|183684.1|183594.1|183690.6|183600.6|183704.2|183614.2|183680.1|183590.1|21
1740117530000|2025-02-21 05:58:50|183696.8|183606.8|183701.8|183611.8|183706.5|183616.5|183694.1|183604.1|9
1740117540000|2025-02-21 05:59:00|183692.6|183602.6|183694.6|183604.6|183705.1|183615.1|183692.6|183602.6|8
1740117550000|2025-02-21 05:59:10|183698.5|183608.5|183690.6|183600.6|183702.3|183612.3|183688.3|183598.3|10
1740117560000|2025-02-21 05:59:20|183690.3|183600.3|183685.2|183595.2|183693.3|183603.3|183685.2|183595.2|12
1740117570000|2025-02-21 05:59:30|183688.3|183598.3|183678.3|183588.3|183688.3|183598.3|183678.3|183588.3|9
1740117580000|2025-02-21 05:59:40|183679.8|183589.8|183682.5|183592.5|183693.4|183603.4|183676|183586|9
1740117590000|2025-02-21 05:59:50|183691.4|183601.4|183682.9|183592.9|183691.4|183601.4|183676|183586|16
1740117600000|2025-02-21 06:00:00|183691.2|183601.2|183687.3|183597.3|183691.2|183601.2|183686.9|183596.9|5
1740117610000|2025-02-21 06:00:10|183685.5|183595.5|183687.6|183597.6|183695.7|183605.7|183685.5|183595.5|8
1740117620000|2025-02-21 06:00:20|183686.9|183596.9|183701.8|183611.8|183701.8|183611.8|183686.9|183596.9|5
1740117630000|2025-02-21 06:00:30|183694.6|183604.6|183690.9|183600.9|183703.5|183613.5|183690|183600|9
1740117640000|2025-02-21 06:00:40|183683.9|183593.9|183687.6|183597.6|183687.6|183597.6|183683.9|183593.9|2
1740117650000|2025-02-21 06:00:50|183679.6|183589.6|183680.1|183590.1|183686.5|183596.5|183672.8|183582.8|6
1740117660000|2025-02-21 06:01:00|183687.7|183597.7|183679.7|183589.7|183687.7|183597.7|183679.7|183589.7|2
1740117670000|2025-02-21 06:01:10|183678.3|183588.3|183678.3|183588.3|183678.3|183588.3|183678.3|183588.3|1
1740117680000|2025-02-21 06:01:20|183682.4|183592.4|183679.2|183589.2|183682.4|183592.4|183676.7|183586.7|3
1740117690000|2025-02-21 06:01:30|183678.2|183588.2|183645.5|183555.5|183678.2|183588.2|183645.5|183555.5|7
1740117700000|2025-02-21 06:01:40|183646.6|183556.6|183654.6|183564.6|183654.8|183564.8|183641.3|183551.3|26
1740117710000|2025-02-21 06:01:50|183654.4|183564.4|183660.8|183570.8|183660.8|183570.8|183653.3|183563.3|8
1740117720000|2025-02-21 06:02:00|183662|183572|183662|183572|183662|183572|183662|183572|1
1740117730000|2025-02-21 06:02:10|183666.5|183576.5|183665.9|183575.9|183667.8|183577.8|183665.4|183575.4|10
1740117740000|2025-02-21 06:02:20|183669|183579|183669|183579|183669|183579|183669|183579|1
1740117750000|2025-02-21 06:02:30|183671.4|183581.4|183667.3|183577.3|183673.9|183583.9|183664.7|183574.7|6
1740117760000|2025-02-21 06:02:40|183665.4|183575.4|183665.4|183575.4|183665.4|183575.4|183663.8|183573.8|6
1740117770000|2025-02-21 06:02:50|183666.6|183576.6|183666.1|183576.1|183670|183580|183664.5|183574.5|14
1740117780000|2025-02-21 06:03:00|183667.3|183577.3|183665.2|183575.2|183675.5|183585.5|183665.2|183575.2|8
1740117790000|2025-02-21 06:03:10|183663.8|183573.8|183663.2|183573.2|183664.3|183574.3|183662.4|183572.4|4
1740117800000|2025-02-21 06:03:20|183665.7|183575.7|183658.1|183568.1|183665.7|183575.7|183658.1|183568.1|7
1740117810000|2025-02-21 06:03:30|183658.2|183568.2|183658.2|183568.2|183658.2|183568.2|183658.2|183568.2|1
1740117820000|2025-02-21 06:03:40|183658.5|183568.5|183661.9|183571.9|183667.1|183577.1|183658.5|183568.5|5
1740117830000|2025-02-21 06:03:50|183659.6|183569.6|183661.4|183571.4|183661.6|183571.6|183659.6|183569.6|6
1740117840000|2025-02-21 06:04:00|183668.1|183578.1|183666|183576|183668.1|183578.1|183666|183576|3
1740117850000|2025-02-21 06:04:10|183665|183575|183659.4|183569.4|183665.1|183575.1|183659.4|183569.4|9
1740117860000|2025-02-21 06:04:20|183657.2|183567.2|183657.2|183567.2|183657.2|183567.2|183657.2|183567.2|1
1740117870000|2025-02-21 06:04:30|183659.1|183569.1|183659.2|183569.2|183662.9|183572.9|183658.7|183568.7|7
1740117880000|2025-02-21 06:04:40|183660.8|183570.8|183659.2|183569.2|183660.8|183570.8|183659.2|183569.2|2
1740117900000|2025-02-21 06:05:00|183659.3|183569.3|183656.4|183566.4|183659.7|183569.7|183656.4|183566.4|10
1740117910000|2025-02-21 06:05:10|183661.1|183571.1|183664.6|183574.6|183664.6|183574.6|183661.1|183571.1|2
1740117920000|2025-02-21 06:05:20|183671|183581|183658.8|183568.8|183671|183581|183658.8|183568.8|3
1740117960000|2025-02-21 06:06:00|183662|183572|183659.3|183569.3|183662|183572|183659.3|183569.3|3
1740117970000|2025-02-21 06:06:10|183660.7|183570.7|183666.4|183576.4|183672.3|183582.3|183659.8|183569.8|6
1740117980000|2025-02-21 06:06:20|183670.8|183580.8|183662.2|183572.2|183672.1|183582.1|183662.2|183572.2|7
1740117990000|2025-02-21 06:06:30|183664.1|183574.1|183656.3|183566.3|183664.1|183574.1|183656.3|183566.3|10
1740118000000|2025-02-21 06:06:40|183658.2|183568.2|183664.6|183574.6|183664.6|183574.6|183658.2|183568.2|2
1740118010000|2025-02-21 06:06:50|183661.4|183571.4|183662.6|183572.6|183665|183575|183661.4|183571.4|3
1740118020000|2025-02-21 06:07:00|183659.6|183569.6|183662.5|183572.5|183662.7|183572.7|183659.6|183569.6|10
1740118030000|2025-02-21 06:07:10|183660.2|183570.2|183660.8|183570.8|183661.7|183571.7|183657.9|183567.9|6
1740118040000|2025-02-21 06:07:20|183661.4|183571.4|183662.1|183572.1|183662.1|183572.1|183661.4|183571.4|2
1740118050000|2025-02-21 06:07:30|183657|183567|183651.5|183561.5|183658.2|183568.2|183651.5|183561.5|6
1740118060000|2025-02-21 06:07:40|183649.3|183559.3|183649.3|183559.3|183649.3|183559.3|183649.3|183559.3|1
1740118070000|2025-02-21 06:07:50|183643.5|183553.5|183646.2|183556.2|183646.2|183556.2|183640.3|183550.3|5
1740118080000|2025-02-21 06:08:00|183648.2|183558.2|183646.5|183556.5|183648.2|183558.2|183646.5|183556.5|3
1740118090000|2025-02-21 06:08:10|183641.2|183551.2|183641.2|183551.2|183641.2|183551.2|183641.2|183551.2|1
1740118100000|2025-02-21 06:08:20|183644.7|183554.7|183644.7|183554.7|183644.7|183554.7|183644.7|183554.7|1
1740118120000|2025-02-21 06:08:40|183641.3|183551.3|183654.3|183564.3|183654.3|183564.3|183641.3|183551.3|3
1740118130000|2025-02-21 06:08:50|183649.7|183559.7|183651.1|183561.1|183651.1|183561.1|183649.7|183559.7|2
1740118140000|2025-02-21 06:09:00|183652.5|183562.5|183655.7|183565.7|183660.8|183570.8|183652.5|183562.5|8
1740118150000|2025-02-21 06:09:10|183655|183565|183655|183565|183655|183565|183655|183565|1
1740118160000|2025-02-21 06:09:20|183663.7|183573.7|183658.7|183568.7|183664.6|183574.6|183658.7|183568.7|5
1740118170000|2025-02-21 06:09:30|183657.2|183567.2|183655.1|183565.1|183657.2|183567.2|183655.1|183565.1|3
1740118180000|2025-02-21 06:09:40|183654|183564|183649.7|183559.7|183654|183564|183649.7|183559.7|3
1740118210000|2025-02-21 06:10:10|183648.4|183558.4|183647.7|183557.7|183648.4|183558.4|183645.6|183555.6|4
1740118220000|2025-02-21 06:10:20|183647.6|183557.6|183649|183559|183649|183559|183647.6|183557.6|2
1740118230000|2025-02-21 06:10:30|183651.6|183561.6|183638.4|183548.4|183653.6|183563.6|183635.9|183545.9|7
1740118240000|2025-02-21 06:10:40|183640.5|183550.5|183638.4|183548.4|183640.5|183550.5|183636.6|183546.6|4
1740118250000|2025-02-21 06:10:50|183644.3|183554.3|183643.1|183553.1|183644.3|183554.3|183643.1|183553.1|2
1740118260000|2025-02-21 06:11:00|183645.7|183555.7|183645.7|183555.7|183645.7|183555.7|183645.7|183555.7|1
1740118280000|2025-02-21 06:11:20|183645.1|183555.1|183647.5|183557.5|183647.5|183557.5|183639.1|183549.1|9
1740118290000|2025-02-21 06:11:30|183645.3|183555.3|183650.4|183560.4|183651.2|183561.2|183644.8|183554.8|11
1740118300000|2025-02-21 06:11:40|183655.6|183565.6|183667.1|183577.1|183667.1|183577.1|183655.6|183565.6|5
1740118310000|2025-02-21 06:11:50|183667.9|183577.9|183664.4|183574.4|183667.9|183577.9|183664.1|183574.1|3
1740118320000|2025-02-21 06:12:00|183667.4|183577.4|183670.9|183580.9|183675.2|183585.2|183667.4|183577.4|8
1740118330000|2025-02-21 06:12:10|183671.5|183581.5|183670.6|183580.6|183671.5|183581.5|183670.6|183580.6|2
1740118340000|2025-02-21 06:12:20|183671.9|183581.9|183671|183581|183673.1|183583.1|183669.6|183579.6|5
1740118350000|2025-02-21 06:12:30|183668.5|183578.5|183663.1|183573.1|183668.5|183578.5|183663.1|183573.1|2
1740118360000|2025-02-21 06:12:40|183666.5|183576.5|183661.8|183571.8|183666.5|183576.5|183661.8|183571.8|2
1740118370000|2025-02-21 06:12:50|183658.1|183568.1|183658.1|183568.1|183658.1|183568.1|183658.1|183568.1|1
1740118390000|2025-02-21 06:13:10|183661.6|183571.6|183661.6|183571.6|183661.6|183571.6|183661.6|183571.6|1
1740118410000|2025-02-21 06:13:30|183658.6|183568.6|183658.3|183568.3|183658.6|183568.6|183655|183565|3
1740118450000|2025-02-21 06:14:10|183647.2|183557.2|183648.9|183558.9|183652|183562|183645.6|183555.6|6
1740118460000|2025-02-21 06:14:20|183645|183555|183645|183555|183645|183555|183645|183555|1
1740118480000|2025-02-21 06:14:40|183648.4|183558.4|183648.4|183558.4|183648.4|183558.4|183648.4|183558.4|1
1740118500000|2025-02-21 06:15:00|183656.1|183566.1|183655.9|183565.9|183656.1|183566.1|183655.9|183565.9|2
1740118520000|2025-02-21 06:15:20|183653.1|183563.1|183648|183558|183653.1|183563.1|183646.9|183556.9|6
1740118530000|2025-02-21 06:15:30|183649.4|183559.4|183658|183568|183659.2|183569.2|183649.4|183559.4|11
1740118550000|2025-02-21 06:15:50|183659.3|183569.3|183659.3|183569.3|183659.3|183569.3|183659.3|183569.3|1
1740118560000|2025-02-21 06:16:00|183663.1|183573.1|183666.3|183576.3|183669.5|183579.5|183660.8|183570.8|6
1740118580000|2025-02-21 06:16:20|183663|183573|183656.7|183566.7|183663|183573|183656.7|183566.7|3
1740118590000|2025-02-21 06:16:30|183653.7|183563.7|183650.6|183560.6|183653.7|183563.7|183650.6|183560.6|2
1740118610000|2025-02-21 06:16:50|183647.6|183557.6|183647.7|183557.7|183650.6|183560.6|183644.1|183554.1|5
1740118630000|2025-02-21 06:17:10|183644.2|183554.2|183638.6|183548.6|183644.3|183554.3|183638.6|183548.6|3
1740118640000|2025-02-21 06:17:20|183636.5|183546.5|183647.5|183557.5|183651.4|183561.4|183635.6|183545.6|13
1740118650000|2025-02-21 06:17:30|183648|183558|183648.2|183558.2|183648.8|183558.8|183645.1|183555.1|4
1740118660000|2025-02-21 06:17:40|183651.2|183561.2|183651.2|183561.2|183651.2|183561.2|183651.2|183561.2|1
1740118670000|2025-02-21 06:17:50|183645.2|183555.2|183652.5|183562.5|183652.5|183562.5|183645.2|183555.2|4
1740118690000|2025-02-21 06:18:10|183668.6|183578.6|183660.9|183570.9|183668.6|183578.6|183654.5|183564.5|4
1740118700000|2025-02-21 06:18:20|183654.9|183564.9|183661.1|183571.1|183661.8|183571.8|183654.9|183564.9|5
1740118710000|2025-02-21 06:18:30|183655.1|183565.1|183647.7|183557.7|183655.1|183565.1|183647.7|183557.7|2
1740118720000|2025-02-21 06:18:40|183641|183551|183656.5|183566.5|183656.5|183566.5|183641|183551|2
1740118730000|2025-02-21 06:18:50|183644.9|183554.9|183653.7|183563.7|183661.9|183571.9|183644.9|183554.9|8
1740118740000|2025-02-21 06:19:00|183654.6|183564.6|183654.6|183564.6|183654.6|183564.6|183654.6|183564.6|1
1740118750000|2025-02-21 06:19:10|183662.1|183572.1|183662.3|183572.3|183668.5|183578.5|183662.1|183572.1|3
1740118760000|2025-02-21 06:19:20|183669|183579|183669|183579|183669|183579|183669|183579|1
1740118780000|2025-02-21 06:19:40|183659.7|183569.7|183659.7|183569.7|183659.7|183569.7|183659.7|183569.7|1
1740118800000|2025-02-21 06:20:00|183665.8|183575.8|183658.9|183568.9|183665.8|183575.8|183658.9|183568.9|2
1740118810000|2025-02-21 06:20:10|183652.4|183562.4|183652.4|183562.4|183652.4|183562.4|183652.4|183562.4|1
1740118820000|2025-02-21 06:20:20|183658.5|183568.5|183658.5|183568.5|183658.5|183568.5|183658.5|183568.5|1
1740118840000|2025-02-21 06:20:40|183666.3|183576.3|183666.3|183576.3|183666.3|183576.3|183666.3|183576.3|1
1740118860000|2025-02-21 06:21:00|183658.6|183568.6|183658.6|183568.6|183658.6|183568.6|183658.6|183568.6|1
1740118870000|2025-02-21 06:21:10|183665.2|183575.2|183665.2|183575.2|183665.2|183575.2|183665.2|183575.2|1
1740118880000|2025-02-21 06:21:20|183672.6|183582.6|183671.7|183581.7|183672.6|183582.6|183665.7|183575.7|3
1740118900000|2025-02-21 06:21:40|183665.6|183575.6|183665.6|183575.6|183665.6|183575.6|183665.6|183575.6|1
1740118910000|2025-02-21 06:21:50|183674.2|183584.2|183666.8|183576.8|183674.2|183584.2|183666.8|183576.8|3
1740118920000|2025-02-21 06:22:00|183691.7|183601.7|183697.1|183607.1|183697.1|183607.1|183691.7|183601.7|4
1740118930000|2025-02-21 06:22:10|183693.2|183603.2|183697.4|183607.4|183697.4|183607.4|183692.9|183602.9|3
1740118950000|2025-02-21 06:22:30|183692.2|183602.2|183696.9|183606.9|183696.9|183606.9|183692.2|183602.2|2
1740118960000|2025-02-21 06:22:40|183701.5|183611.5|183697.2|183607.2|183701.5|183611.5|183692.1|183602.1|3
1740118990000|2025-02-21 06:23:10|183688.5|183598.5|183690.6|183600.6|183694.3|183604.3|183688.5|183598.5|4
1740119000000|2025-02-21 06:23:20|183693.4|183603.4|183705.9|183615.9|183705.9|183615.9|183687.1|183597.1|15
1740119010000|2025-02-21 06:23:30|183701.6|183611.6|183699.8|183609.8|183701.6|183611.6|183695.3|183605.3|5
1740119030000|2025-02-21 06:23:50|183704.2|183614.2|183696.5|183606.5|183733.6|183643.6|183696.5|183606.5|8
1740119040000|2025-02-21 06:24:00|183700.8|183610.8|183704.8|183614.8|183705|183615|183691.7|183601.7|6
1740119060000|2025-02-21 06:24:20|183708.2|183618.2|183711.6|183621.6|183711.6|183621.6|183708.2|183618.2|2
1740119100000|2025-02-21 06:25:00|183705.2|183615.2|183706|183616|183707.9|183617.9|183705.2|183615.2|8
1740119110000|2025-02-21 06:25:10|183716.6|183626.6|183711.5|183621.5|183718.8|183628.8|183711.5|183621.5|3
1740119120000|2025-02-21 06:25:20|183715.5|183625.5|183719.4|183629.4|183719.4|183629.4|183715.5|183625.5|2
1740119130000|2025-02-21 06:25:30|183730.7|183640.7|183769.7|183679.7|183780.9|183690.9|183730.7|183640.7|9
1740119140000|2025-02-21 06:25:40|183775.8|183685.8|183809.1|183719.1|183812.8|183722.8|183775.8|183685.8|7
1740119150000|2025-02-21 06:25:50|183813.6|183723.6|183834.8|183744.8|183846|183756|183813.6|183723.6|8
1740119160000|2025-02-21 06:26:00|183828.7|183738.7|183831.8|183741.8|183836.1|183746.1|183828.7|183738.7|7
1740119170000|2025-02-21 06:26:10|183825.7|183735.7|183829.7|183739.7|183837.7|183747.7|183821.4|183731.4|20
1740119180000|2025-02-21 06:26:20|183823.7|183733.7|183823|183733|183834.4|183744.4|183819.8|183729.8|31
1740119190000|2025-02-21 06:26:30|183821.3|183731.3|183812.7|183722.7|183826.7|183736.7|183808|183718|23
1740119200000|2025-02-21 06:26:40|183810.8|183720.8|183812.6|183722.6|183819.7|183729.7|183809.5|183719.5|26
1740119210000|2025-02-21 06:26:50|183818.8|183728.8|183809.9|183719.9|183818.8|183728.8|183806.8|183716.8|33
1740119220000|2025-02-21 06:27:00|183810|183720|183805.6|183715.6|183818.8|183728.8|183803.1|183713.1|25
1740119230000|2025-02-21 06:27:10|183809.2|183719.2|183813.4|183723.4|183814.3|183724.3|183803.2|183713.2|13
1740119240000|2025-02-21 06:27:20|183807.4|183717.4|183818.4|183728.4|183818.4|183728.4|183805.6|183715.6|9
1740119250000|2025-02-21 06:27:30|183815.9|183725.9|183822.5|183732.5|183855.9|183733.7|183813.5|183706.9|26
1740119260000|2025-02-21 06:27:40|183815.8|183725.8|183832.6|183742.6|183832.6|183742.6|183815.8|183725.8|5
1740119290000|2025-02-21 06:28:10|183833.5|183743.5|183833.5|183743.5|183833.5|183743.5|183833.5|183743.5|1
1740119300000|2025-02-21 06:28:20|183827.5|183737.5|183827.5|183737.5|183827.5|183737.5|183827.5|183737.5|1
1740119330000|2025-02-21 06:28:50|183879.3|183679|183879.3|183679|183879.3|183679|183879.3|183679|1
1740119340000|2025-02-21 06:29:00|183879.2|183679.1|183845.3|183715.3|183879.2|183715.3|183845.3|183679.1|2
1740119350000|2025-02-21 06:29:10|183827|183737|183827|183737|183827|183737|183827|183737|1
1740119370000|2025-02-21 06:29:30|183836.1|183746.1|183827.6|183737.6|183836.1|183746.1|183827.6|183737.6|2
1740119420000|2025-02-21 06:30:20|183845|183715|183845.1|183715.1|183845.1|183715.1|183845|183715|4
1740119430000|2025-02-21 06:30:30|183845|183715|183814.3|183724.3|183845|183752.5|183809.1|183715|19
1740119440000|2025-02-21 06:30:40|183816.6|183726.6|183815|183725|183819.4|183729.4|183811|183721|13
1740119450000|2025-02-21 06:30:50|183814.2|183724.2|183814.6|183724.6|183814.8|183724.8|183809.7|183719.7|10
1740119460000|2025-02-21 06:31:00|183814.4|183724.4|183810|183720|183816.7|183726.7|183808.8|183718.8|15
1740119470000|2025-02-21 06:31:10|183812.7|183722.7|183824.4|183734.4|183841.1|183751.1|183806.5|183716.5|19
1740119480000|2025-02-21 06:31:20|183828.2|183738.2|183824.6|183734.6|183829.4|183739.4|183824.6|183734.6|7
1740119490000|2025-02-21 06:31:30|183823.6|183733.6|183827.1|183737.1|183828.3|183738.3|183823.6|183733.6|12
1740119500000|2025-02-21 06:31:40|183823.6|183733.6|183821.1|183731.1|183823.6|183733.6|183816.1|183726.1|7
1740119510000|2025-02-21 06:31:50|183817.5|183727.5|183817.5|183727.5|183824.3|183734.3|183813.7|183723.7|7
1740119520000|2025-02-21 06:32:00|183810.8|183720.8|183821.7|183731.7|183828.6|183738.6|183807.4|183717.4|12
1740119530000|2025-02-21 06:32:10|183829.5|183739.5|183837.2|183747.2|183837.3|183747.3|183818.6|183728.6|12
1740119540000|2025-02-21 06:32:20|183831|183741|183819.7|183729.7|183839.7|183749.7|183819.7|183729.7|11
1740119550000|2025-02-21 06:32:30|183827.2|183737.2|183826|183736|183832.2|183742.2|183826|183736|4
1740119560000|2025-02-21 06:32:40|183819.6|183729.6|183821.2|183731.2|183846.7|183756.7|183799|183709|30
1740119570000|2025-02-21 06:32:50|183828.2|183738.2|183813.5|183723.5|183839.6|183749.6|183811.1|183721.1|37
1740119580000|2025-02-21 06:33:00|183812.5|183722.5|183824.7|183734.7|183829.6|183739.6|183809.1|183719.1|32
1740119590000|2025-02-21 06:33:10|183817.6|183727.6|183836.7|183746.7|183839.2|183749.2|183815.1|183725.1|35
1740119600000|2025-02-21 06:33:20|183838.6|183748.6|183827.7|183737.7|183842.6|183752.6|183816.8|183726.8|39
1740119610000|2025-02-21 06:33:30|183829.3|183739.3|183825.5|183735.5|183835.4|183745.4|183817.6|183727.6|39
1740119620000|2025-02-21 06:33:40|183826.9|183736.9|183842|183752|183857.1|183767.1|183815.1|183725.1|40
1740119630000|2025-02-21 06:33:50|183837.2|183747.2|183839.6|183749.6|183854.8|183764.8|183828.3|183738.3|38
1740119640000|2025-02-21 06:34:00|183842.8|183752.8|183808.1|183718.1|183846.2|183756.2|183808.1|183718.1|38
1740119650000|2025-02-21 06:34:10|183808.9|183718.9|183806.7|183716.7|183822.9|183732.9|183805.1|183715.1|22
1740119660000|2025-02-21 06:34:20|183805.6|183715.6|183796.7|183706.7|183819.7|183729.7|183796.2|183706.2|26
1740119670000|2025-02-21 06:34:30|183795.1|183705.1|183798.4|183708.4|183799.7|183709.7|183794.7|183704.7|12
1740119680000|2025-02-21 06:34:40|183798.2|183708.2|183783.7|183693.7|183802|183712|183783.7|183693.7|16
1740119690000|2025-02-21 06:34:50|183788.6|183698.6|183786.6|183696.6|183796.2|183706.2|183782.9|183692.9|15
1740119700000|2025-02-21 06:35:00|183781.4|183691.4|183780.3|183690.3|183784.5|183694.5|183778.2|183688.2|6
1740119720000|2025-02-21 06:35:20|183780.4|183690.4|183780|183690|183780.5|183690.5|183775.9|183685.9|9
1740119730000|2025-02-21 06:35:30|183779.9|183689.9|183792.2|183702.2|183794.6|183704.6|183779.9|183689.9|7
1740119740000|2025-02-21 06:35:40|183791.1|183701.1|183780.8|183690.8|183793.6|183703.6|183780.8|183690.8|25
1740119750000|2025-02-21 06:35:50|183780.9|183690.9|183780.1|183690.1|183781.8|183691.8|183780.1|183690.1|4
1740119760000|2025-02-21 06:36:00|183781.4|183691.4|183783.8|183693.8|183789.6|183699.6|183781.4|183691.4|4
1740119780000|2025-02-21 06:36:20|183769.2|183679.2|183747.6|183657.6|183769.2|183679.2|183747.6|183657.6|4
1740119790000|2025-02-21 06:36:30|183742.2|183652.2|183746.6|183656.6|183752.7|183662.7|183739.8|183649.8|9
1740119800000|2025-02-21 06:36:40|183737.9|183647.9|183718|183628|183753.7|183663.7|183715.2|183625.2|17
1740119820000|2025-02-21 06:37:00|183711.5|183621.5|183717.6|183627.6|183717.6|183627.6|183711.5|183621.5|2
1740119850000|2025-02-21 06:37:30|183728.4|183598.4|183728.4|183598.4|183728.4|183598.4|183728.4|183598.4|1
1740119860000|2025-02-21 06:37:40|183728.7|183598.7|183724.1|183634.1|183730.3|183634.1|183724.1|183598.7|3
1740119890000|2025-02-21 06:38:10|183729.8|183599.8|183729.8|183599.8|183729.8|183599.8|183729.8|183599.8|1
1740119900000|2025-02-21 06:38:20|183728.7|183598.7|183723.1|183633.1|183728.7|183633.1|183717.3|183598.7|3
1740119930000|2025-02-21 06:38:50|183729.1|183599.1|183729.1|183599.1|183729.1|183599.1|183729.1|183599.1|1
1740119940000|2025-02-21 06:39:00|183728.2|183598.2|183728.2|183598.2|183728.2|183598.2|183728.2|183598.2|1
1740119950000|2025-02-21 06:39:10|183728.6|183598.6|183727.1|183597.1|183728.6|183598.6|183727.1|183597.1|2
1740119960000|2025-02-21 06:39:20|183724.1|183634.1|183724.1|183634.1|183724.1|183634.1|183724.1|183634.1|1
1740119970000|2025-02-21 06:39:30|183718.2|183628.2|183718.2|183628.2|183718.2|183628.2|183718.2|183628.2|1
1740119980000|2025-02-21 06:39:40|183725.6|183635.6|183725.6|183635.6|183725.6|183635.6|183725.6|183635.6|1
1740119990000|2025-02-21 06:39:50|183715.4|183625.4|183715.4|183625.4|183715.4|183625.4|183715.4|183625.4|1
1740120010000|2025-02-21 06:40:10|183721.7|183631.7|183721.7|183631.7|183721.7|183631.7|183721.7|183631.7|1
1740120020000|2025-02-21 06:40:20|183715.4|183625.4|183715.4|183625.4|183715.4|183625.4|183715.4|183625.4|1
1740120050000|2025-02-21 06:40:50|183725.2|183595.2|183725.2|183595.2|183725.2|183595.2|183725.2|183595.2|1
1740120060000|2025-02-21 06:41:00|183722.2|183632.2|183722.2|183632.2|183722.2|183632.2|183722.2|183632.2|1
1740120080000|2025-02-21 06:41:20|183715.7|183625.7|183707.2|183617.2|183715.7|183625.7|183707.2|183617.2|2
1740120100000|2025-02-21 06:41:40|183714.9|183624.9|183714.9|183624.9|183714.9|183624.9|183714.9|183624.9|1
1740120110000|2025-02-21 06:41:50|183708.6|183618.6|183708.6|183618.6|183708.6|183618.6|183708.6|183618.6|1
1740120140000|2025-02-21 06:42:20|183707.8|183617.8|183716.4|183626.4|183727.7|183626.4|183707.8|183597.7|3
1740120150000|2025-02-21 06:42:30|183717.3|183627.3|183713.9|183623.9|183717.3|183627.3|183711.9|183621.9|4
1740120160000|2025-02-21 06:42:40|183716.8|183626.8|183716.8|183626.8|183716.8|183626.8|183716.8|183626.8|1
1740120170000|2025-02-21 06:42:50|183709.5|183619.5|183718.4|183628.4|183718.4|183628.4|183709.5|183619.5|2
1740120190000|2025-02-21 06:43:10|183710.7|183620.7|183707.8|183617.8|183710.7|183620.7|183707.8|183617.8|2
1740120200000|2025-02-21 06:43:20|183710.9|183620.9|183713.1|183623.1|183717.1|183627.1|183710.9|183620.9|9
1740120230000|2025-02-21 06:43:50|183710.4|183620.4|183710.4|183620.4|183710.4|183620.4|183710.4|183620.4|1
1740120240000|2025-02-21 06:44:00|183713.1|183623.1|183709.5|183619.5|183713.1|183623.1|183706.7|183616.7|8
1740120250000|2025-02-21 06:44:10|183710.3|183620.3|183713.6|183623.6|183713.6|183623.6|183710.1|183620.1|7
1740120270000|2025-02-21 06:44:30|183720.8|183630.8|183755|183665|183759.4|183669.4|183720.8|183630.8|4
1740120280000|2025-02-21 06:44:40|183757|183667|183773.3|183683.3|183776.2|183686.2|183757|183667|17
1740120290000|2025-02-21 06:44:50|183774.3|183684.3|183774.7|183684.7|183779.8|183689.8|183768.9|183678.9|13
1740120300000|2025-02-21 06:45:00|183781.2|183691.2|183765.3|183675.3|183781.2|183691.2|183765.2|183675.2|15
1740120310000|2025-02-21 06:45:10|183776.2|183686.2|183774.5|183684.5|183777.6|183687.6|183771.3|183681.3|8
1740120320000|2025-02-21 06:45:20|183779.8|183689.8|183789.1|183699.1|183789.1|183699.1|183771|183681|30
1740120330000|2025-02-21 06:45:30|183790.8|183700.8|183784.4|183694.4|183793|183703|183784.4|183694.4|6
1740120340000|2025-02-21 06:45:40|183784.5|183694.5|183780.2|183690.2|183785.8|183695.8|183780|183690|8
1740120350000|2025-02-21 06:45:50|183785.6|183695.6|183781.7|183691.7|183785.6|183695.6|183781.7|183691.7|2
1740120360000|2025-02-21 06:46:00|183788.2|183698.2|183782.3|183692.3|183788.2|183698.2|183782.3|183692.3|3
1740120370000|2025-02-21 06:46:10|183779.9|183689.9|183782|183692|183782|183692|183779.9|183689.9|2
1740120380000|2025-02-21 06:46:20|183772|183682|183781.1|183691.1|183781.1|183691.1|183772|183682|4
1740120390000|2025-02-21 06:46:30|183777.8|183687.8|183768.9|183678.9|183777.8|183687.8|183767.5|183677.5|5
1740120400000|2025-02-21 06:46:40|183767.2|183677.2|183763.6|183673.6|183769.5|183679.5|183759.3|183669.3|6
1740120410000|2025-02-21 06:46:50|183772.5|183682.5|183764|183674|183772.7|183682.7|183759.7|183669.7|8
1740120420000|2025-02-21 06:47:00|183756.9|183666.9|183756.3|183666.3|183760.1|183670.1|183748.6|183658.6|14
1740120430000|2025-02-21 06:47:10|183761.5|183671.5|183746|183656|183762.6|183672.6|183736.5|183646.5|32
1740120440000|2025-02-21 06:47:20|183752.7|183662.7|183745|183655|183757.1|183667.1|183744.3|183654.3|16
1740120450000|2025-02-21 06:47:30|183743.2|183653.2|183732.7|183642.7|183752.8|183662.8|183732.7|183642.7|26
1740120460000|2025-02-21 06:47:40|183731.8|183641.8|183729.6|183639.6|183732|183642|183724.1|183634.1|9
1740120470000|2025-02-21 06:47:50|183727.8|183637.8|183715|183625|183727.8|183637.8|183712.2|183622.2|8
1740120480000|2025-02-21 06:48:00|183713.2|183623.2|183755.1|183665.1|183755.1|183665.1|183713.2|183623.2|8
1740120490000|2025-02-21 06:48:10|183748.2|183658.2|183759.7|183669.7|183759.7|183669.7|183748.2|183658.2|12
1740120500000|2025-02-21 06:48:20|183755.4|183665.4|183751.6|183661.6|183755.4|183665.4|183751.6|183661.6|3
1740120510000|2025-02-21 06:48:30|183752|183662|183751.3|183661.3|183758.3|183668.3|183751.1|183661.1|8
1740120520000|2025-02-21 06:48:40|183749.1|183659.1|183763.9|183673.9|183765.8|183675.8|183749.1|183659.1|6
1740120530000|2025-02-21 06:48:50|183761.9|183671.9|183759.3|183669.3|183761.9|183671.9|183759.3|183669.3|2
1740120540000|2025-02-21 06:49:00|183756.9|183666.9|183748.7|183658.7|183756.9|183666.9|183746.2|183656.2|11
1740120550000|2025-02-21 06:49:10|183746.5|183656.5|183748.3|183658.3|183748.3|183658.3|183744.8|183654.8|7
1740120560000|2025-02-21 06:49:20|183749.6|183659.6|183741.8|183651.8|183750.9|183660.9|183737.4|183647.4|20
1740120570000|2025-02-21 06:49:30|183737.5|183647.5|183752.9|183662.9|183752.9|183662.9|183737.5|183647.5|11
1740120580000|2025-02-21 06:49:40|183748.7|183658.7|183757.2|183667.2|183763.7|183673.7|183748.7|183658.7|5
1740120590000|2025-02-21 06:49:50|183759.4|183669.4|183750.7|183660.7|183759.4|183669.4|183750.7|183660.7|4
1740120600000|2025-02-21 06:50:00|183748.2|183658.2|183753.2|183663.2|183755.9|183665.9|183748.2|183658.2|9
1740120610000|2025-02-21 06:50:10|183759.2|183669.2|183753.4|183663.4|183759.2|183669.2|183753.3|183663.3|4
1740120630000|2025-02-21 06:50:30|183757|183667|183754.4|183664.4|183757|183667|183754.4|183664.4|2
1740120640000|2025-02-21 06:50:40|183755.5|183665.5|183742.4|183652.4|183755.5|183665.5|183742.4|183652.4|6
1740120650000|2025-02-21 06:50:50|183747.2|183657.2|183747.2|183657.2|183747.2|183657.2|183747.2|183657.2|1
1740120660000|2025-02-21 06:51:00|183753.1|183663.1|183752.7|183662.7|183767.1|183677.1|183752.7|183662.7|18
1740120670000|2025-02-21 06:51:10|183753.6|183663.6|183748.1|183658.1|183755.7|183665.7|183744|183654|12
1740120680000|2025-02-21 06:51:20|183757.5|183667.5|183746.4|183656.4|183757.5|183667.5|183746.4|183656.4|9
1740120690000|2025-02-21 06:51:30|183748|183658|183745.7|183655.7|183754.2|183664.2|183739.6|183649.6|16
1740120700000|2025-02-21 06:51:40|183747.4|183657.4|183752.8|183662.8|183754.1|183664.1|183742.3|183652.3|30
1740120710000|2025-02-21 06:51:50|183738.8|183648.8|183745.6|183655.6|183745.7|183655.7|183724.2|183634.2|22
1740120720000|2025-02-21 06:52:00|183747.9|183657.9|183756.5|183666.5|183762.5|183672.5|183743.7|183653.7|33
1740120730000|2025-02-21 06:52:10|183745.6|183655.6|183754.6|183664.6|183758.8|183668.8|183731.5|183641.5|31
1740120740000|2025-02-21 06:52:20|183754.1|183664.1|183744.4|183654.4|183754.1|183664.1|183739.6|183649.6|13
1740120750000|2025-02-21 06:52:30|183743.1|183653.1|183761.8|183631.8|183761.8|183653.1|183742.4|183629.3|4
1740120760000|2025-02-21 06:52:40|183764.2|183634.2|183764.2|183634.2|183764.2|183634.2|183764.2|183634.2|1
1740120770000|2025-02-21 06:52:50|183765|183635|183737.8|183647.8|183765|183649.9|183736.4|183635|6
1740120780000|2025-02-21 06:53:00|183736.6|183646.6|183734.6|183644.6|183738.3|183648.3|183732.4|183642.4|8
1740120790000|2025-02-21 06:53:10|183742.3|183652.3|183739.8|183649.8|183743.2|183653.2|183734.7|183644.7|11
1740120800000|2025-02-21 06:53:20|183738.8|183648.8|183728|183638|183746.6|183656.6|183725.4|183635.4|8
1740120820000|2025-02-21 06:53:40|183729.7|183639.7|183732|183642|183732|183642|183729.7|183639.7|2
1740120830000|2025-02-21 06:53:50|183728.2|183638.2|183730.5|183640.5|183730.5|183640.5|183726.2|183636.2|7
1740120850000|2025-02-21 06:54:10|183732.6|183642.6|183736|183646|183737.5|183647.5|183732.6|183642.6|8
1740120860000|2025-02-21 06:54:20|183736.4|183646.4|183735.6|183645.6|183736.7|183646.7|183734.5|183644.5|9
1740120870000|2025-02-21 06:54:30|183733.7|183643.7|183728.3|183638.3|183733.7|183643.7|183726.2|183636.2|9
1740120880000|2025-02-21 06:54:40|183727.6|183637.6|183728.4|183638.4|183728.6|183638.6|183727|183637|7
1740120890000|2025-02-21 06:54:50|183727.4|183637.4|183732|183642|183732.8|183642.8|183727.4|183637.4|5
1740120900000|2025-02-21 06:55:00|183730.6|183640.6|183732.9|183642.9|183746.2|183656.2|183730.6|183640.6|18
1740120910000|2025-02-21 06:55:10|183732.4|183642.4|183730.2|183640.2|183732.4|183642.4|183730.2|183640.2|3
1740120920000|2025-02-21 06:55:20|183731.1|183641.1|183726.9|183636.9|183731.1|183641.1|183723.4|183633.4|11
1740120930000|2025-02-21 06:55:30|183726.2|183636.2|183732.3|183642.3|183732.3|183642.3|183726.2|183636.2|8
1740120950000|2025-02-21 06:55:50|183742.4|183652.4|183742.4|183652.4|183742.4|183652.4|183742.4|183652.4|1
1740120970000|2025-02-21 06:56:10|183738|183648|183738|183648|183738|183648|183738|183648|1
1740120980000|2025-02-21 06:56:20|183733|183643|183733|183643|183733|183643|183733|183643|1
1740121010000|2025-02-21 06:56:50|183735.9|183645.9|183732.7|183642.7|183735.9|183645.9|183732.7|183642.7|3
1740121020000|2025-02-21 06:57:00|183735.4|183645.4|183733.1|183643.1|183735.4|183645.4|183733.1|183643.1|2
1740121030000|2025-02-21 06:57:10|183752.8|183622.8|183733.8|183643.8|183757.3|183648.1|183732.6|183622.8|6
1740121040000|2025-02-21 06:57:20|183743.2|183653.2|183725.4|183635.4|183759|183669|183722.3|183632.3|5
1740121050000|2025-02-21 06:57:30|183697.4|183607.4|183693|183603|183697.4|183607.4|183693|183603|2
1740121060000|2025-02-21 06:57:40|183696.4|183606.4|183719|183629|183722.4|183632.4|183696.4|183606.4|5
1740121070000|2025-02-21 06:57:50|183715.8|183625.8|183724.3|183634.3|183726.3|183636.3|183715.8|183625.8|9
1740121080000|2025-02-21 06:58:00|183722.4|183632.4|183725.3|183635.3|183725.3|183635.3|183716.6|183626.6|12
1740121090000|2025-02-21 06:58:10|183724.8|183634.8|183726.9|183636.9|183730.1|183640.1|183724.8|183634.8|8
1740121100000|2025-02-21 06:58:20|183730.8|183640.8|183758.4|183668.4|183761|183671|183729.7|183639.7|8
1740121110000|2025-02-21 06:58:30|183759.4|183669.4|183771.5|183641.5|183774.3|183669.4|183752.9|183641.4|9
1740121120000|2025-02-21 06:58:40|183738.6|183648.6|183753.5|183663.5|183753.5|183663.5|183738.6|183648.6|12
1740121130000|2025-02-21 06:58:50|183750.8|183660.8|183737.9|183647.9|183750.8|183660.8|183727.7|183637.7|33
1740121140000|2025-02-21 06:59:00|183736.8|183646.8|183744.9|183654.9|183744.9|183654.9|183725.6|183635.6|17
1740121150000|2025-02-21 06:59:10|183750|183660|183745.5|183655.5|183752|183662|183745.5|183655.5|13
1740121170000|2025-02-21 06:59:30|183746.8|183656.8|183712|183622|183752.9|183662.9|183712|183622|6
1740121180000|2025-02-21 06:59:40|183713.8|183623.8|183711.8|183621.8|183713.8|183623.8|183711.8|183621.8|2
1740121190000|2025-02-21 06:59:50|183709.6|183619.6|183707.8|183617.8|183709.6|183619.6|183701.3|183611.3|5
1740121200000|2025-02-21 07:00:00|183702|183612|183698.4|183608.4|183702|183612|183698.4|183608.4|3
1740121210000|2025-02-21 07:00:10|183701.2|183611.2|183699.4|183609.4|183702.8|183612.8|183696.7|183606.7|6
1740121220000|2025-02-21 07:00:20|183701.1|183611.1|183699.2|183609.2|183701.1|183611.1|183699.2|183609.2|2
1740121250000|2025-02-21 07:00:50|183697.4|183607.4|183695.7|183605.7|183697.4|183607.4|183695.7|183605.7|2
1740121260000|2025-02-21 07:01:00|183696.7|183606.7|183693.5|183603.5|183696.7|183606.7|183686.6|183596.6|6
1740121270000|2025-02-21 07:01:10|183696.9|183606.9|183696.9|183606.9|183696.9|183606.9|183696.9|183606.9|1
1740121280000|2025-02-21 07:01:20|183692.3|183602.3|183623.5|183533.5|183692.3|183602.3|183619.6|183529.6|8
1740121290000|2025-02-21 07:01:30|183621.9|183531.9|183623.6|183533.6|183624.1|183534.1|183621.5|183531.5|4
1740121310000|2025-02-21 07:01:50|183625.6|183535.6|183623.7|183533.7|183625.6|183535.6|183621.4|183531.4|4
1740121320000|2025-02-21 07:02:00|183621.7|183531.7|183618.3|183528.3|183623.2|183533.2|183603.9|183513.9|8
1740121330000|2025-02-21 07:02:10|183621|183531|183618.8|183528.8|183628.7|183538.7|183618.8|183528.8|9
1740121340000|2025-02-21 07:02:20|183620.3|183530.3|183613.7|183523.7|183620.3|183530.3|183611.6|183521.6|6
1740121350000|2025-02-21 07:02:30|183615.5|183525.5|183617.7|183527.7|183617.7|183527.7|183611.1|183521.1|8
1740121360000|2025-02-21 07:02:40|183616.8|183526.8|183616.8|183526.8|183616.8|183526.8|183616.8|183526.8|1
1740121370000|2025-02-21 07:02:50|183615.6|183525.6|183615.6|183525.6|183615.6|183525.6|183615.6|183525.6|1
1740121380000|2025-02-21 07:03:00|183616.6|183526.6|183613.7|183523.7|183620.2|183530.2|183611.8|183521.8|6
1740121390000|2025-02-21 07:03:10|183612.7|183522.7|183606.5|183516.5|183612.7|183522.7|183606.5|183516.5|2
1740121400000|2025-02-21 07:03:20|183601.7|183511.7|183610.9|183520.9|183610.9|183520.9|183598.3|183508.3|4
1740121420000|2025-02-21 07:03:40|183606.8|183516.8|183599.4|183509.4|183606.8|183516.8|183599.4|183509.4|2
1740121430000|2025-02-21 07:03:50|183594.8|183504.8|183560.4|183470.4|183594.8|183504.8|183557.2|183467.2|10
1740121440000|2025-02-21 07:04:00|183558.8|183468.8|183564.1|183474.1|183568.8|183478.8|183558.8|183468.8|6
1740121450000|2025-02-21 07:04:10|183571.9|183481.9|183571.2|183481.2|183580.6|183490.6|183561.8|183471.8|18
1740121460000|2025-02-21 07:04:20|183566.4|183476.4|183554.5|183464.5|183566.4|183476.4|183548.5|183458.5|17
1740121470000|2025-02-21 07:04:30|183553.2|183463.2|183555.3|183465.3|183561.3|183471.3|183553.2|183463.2|9
1740121480000|2025-02-21 07:04:40|183556.2|183466.2|183546.1|183456.1|183556.2|183466.2|183546.1|183456.1|6
1740121490000|2025-02-21 07:04:50|183550.8|183460.8|183539.6|183449.6|183551.9|183461.9|183539.6|183449.6|8
1740121500000|2025-02-21 07:05:00|183536.9|183446.9|183529.3|183439.3|183536.9|183446.9|183521|183431|9
1740121510000|2025-02-21 07:05:10|183534.2|183444.2|183522.8|183432.8|183534.2|183444.2|183522.8|183432.8|7
1740121520000|2025-02-21 07:05:20|183521.7|183431.7|183518.8|183428.8|183521.7|183431.7|183518.8|183428.8|3
1740121530000|2025-02-21 07:05:30|183517.8|183427.8|183523.7|183433.7|183524.2|183434.2|183503.7|183413.7|10
1740121540000|2025-02-21 07:05:40|183517.7|183427.7|183520.8|183430.8|183520.8|183430.8|183517.7|183427.7|4
1740121550000|2025-02-21 07:05:50|183524.1|183434.1|183532.3|183442.3|183532.3|183442.3|183519.2|183429.2|6
1740121560000|2025-02-21 07:06:00|183531.6|183441.6|183536.6|183446.6|183536.7|183446.7|183527.4|183437.4|8
1740121570000|2025-02-21 07:06:10|183539|183449|183537.1|183447.1|183542.2|183452.2|183537.1|183447.1|3
1740121580000|2025-02-21 07:06:20|183542.1|183452.1|183571.1|183481.1|183572.6|183482.6|183542.1|183452.1|9
1740121590000|2025-02-21 07:06:30|183563.8|183473.8|183572.2|183482.2|183572.2|183482.2|183563.7|183473.7|5
1740121600000|2025-02-21 07:06:40|183563.3|183473.3|183570.5|183480.5|183570.7|183480.7|183562.9|183472.9|11
1740121610000|2025-02-21 07:06:50|183564.3|183474.3|183546.5|183456.5|183564.3|183474.3|183537.4|183447.4|11
1740121620000|2025-02-21 07:07:00|183551.1|183461.1|183551.1|183461.1|183551.1|183461.1|183551.1|183461.1|1
1740121630000|2025-02-21 07:07:10|183560.4|183470.4|183555.9|183465.9|183560.4|183470.4|183555.9|183465.9|2
1740121640000|2025-02-21 07:07:20|183558.5|183468.5|183555.7|183465.7|183561|183471|183555.7|183465.7|3
1740121660000|2025-02-21 07:07:40|183561.7|183471.7|183565|183475|183569.7|183479.7|183561.7|183471.7|4
1740121690000|2025-02-21 07:08:10|183561.6|183471.6|183563.4|183473.4|183566.4|183476.4|183558.4|183468.4|6
1740121700000|2025-02-21 07:08:20|183558.8|183468.8|183558.8|183468.8|183563.2|183473.2|183558.8|183468.8|3
1740121710000|2025-02-21 07:08:30|183563.1|183473.1|183563.1|183473.1|183563.1|183473.1|183563.1|183473.1|1
1740121720000|2025-02-21 07:08:40|183558.4|183468.4|183545.1|183455.1|183560|183470|183545.1|183455.1|4
1740121730000|2025-02-21 07:08:50|183546.3|183456.3|183539.9|183449.9|183546.3|183456.3|183532.7|183442.7|7
1740121740000|2025-02-21 07:09:00|183539.5|183449.5|183525.6|183435.6|183539.5|183449.5|183522.1|183432.1|8
1740121750000|2025-02-21 07:09:10|183520.1|183430.1|183524.5|183434.5|183524.5|183434.5|183520.1|183430.1|2
1740121760000|2025-02-21 07:09:20|183522.7|183432.7|183522.1|183432.1|183522.7|183432.7|183518.9|183428.9|4
1740121780000|2025-02-21 07:09:40|183520.8|183430.8|183499.1|183409.1|183522.5|183432.5|183499.1|183409.1|7
1740121790000|2025-02-21 07:09:50|183497.1|183407.1|183499.2|183409.2|183499.2|183409.2|183493.3|183403.3|5
1740121800000|2025-02-21 07:10:00|183500.6|183410.6|183515.4|183425.4|183515.4|183425.4|183500.6|183410.6|3
1740121810000|2025-02-21 07:10:10|183534.4|183444.4|183537.1|183447.1|183537.3|183447.3|183533.2|183443.2|5
1740121820000|2025-02-21 07:10:20|183534.6|183444.6|183536.1|183446.1|183537.8|183447.8|183531.1|183441.1|7
1740121830000|2025-02-21 07:10:30|183531.8|183441.8|183534.4|183444.4|183534.4|183444.4|183531.8|183441.8|2
1740121840000|2025-02-21 07:10:40|183535.3|183445.3|183533.4|183443.4|183535.3|183445.3|183533.4|183443.4|2
1740121850000|2025-02-21 07:10:50|183535.5|183445.5|183523.3|183433.3|183535.5|183445.5|183523.3|183433.3|3
1740121860000|2025-02-21 07:11:00|183530.4|183440.4|183530.4|183440.4|183530.4|183440.4|183530.4|183440.4|1
1740121870000|2025-02-21 07:11:10|183535.9|183445.9|183558.5|183468.5|183564.5|183474.5|183535.9|183445.9|6
1740121880000|2025-02-21 07:11:20|183553.3|183463.3|183566|183476|183566.9|183476.9|183546.6|183456.6|7
1740121890000|2025-02-21 07:11:30|183559.1|183469.1|183554.6|183464.6|183559.1|183469.1|183549.7|183459.7|4
1740121900000|2025-02-21 07:11:40|183559.9|183469.9|183559.9|183469.9|183559.9|183469.9|183559.9|183469.9|1
1740121910000|2025-02-21 07:11:50|183562.6|183472.6|183562.6|183472.6|183562.6|183472.6|183562.6|183472.6|1
1740121920000|2025-02-21 07:12:00|183563.7|183473.7|183557.9|183467.9|183563.7|183473.7|183557.9|183467.9|4
1740121930000|2025-02-21 07:12:10|183555.9|183465.9|183542.5|183452.5|183555.9|183465.9|183542.3|183452.3|6
1740121940000|2025-02-21 07:12:20|183540.8|183450.8|183542.5|183452.5|183542.5|183452.5|183529.8|183439.8|6
1740121950000|2025-02-21 07:12:30|183545|183455|183545|183455|183545|183455|183545|183455|1
1740121960000|2025-02-21 07:12:40|183555.8|183465.8|183568.1|183478.1|183573.3|183483.3|183555.8|183465.8|12
1740121970000|2025-02-21 07:12:50|183570.3|183480.3|183570.3|183480.3|183570.3|183480.3|183570.3|183480.3|1
1740121980000|2025-02-21 07:13:00|183573.3|183483.3|183570.3|183480.3|183573.3|183483.3|183570.3|183480.3|4
1740122000000|2025-02-21 07:13:20|183569.5|183479.5|183569.5|183479.5|183569.5|183479.5|183569.5|183479.5|1
1740122010000|2025-02-21 07:13:30|183617.6|183527.6|183584.1|183494.1|183617.6|183527.6|183584.1|183494.1|3
1740122020000|2025-02-21 07:13:40|183583.6|183493.6|183592.1|183502.1|183592.1|183502.1|183583.6|183493.6|4
1740122030000|2025-02-21 07:13:50|183593.1|183503.1|183604.9|183514.9|183604.9|183514.9|183590.9|183500.9|7
1740122040000|2025-02-21 07:14:00|183605.4|183515.4|183590.6|183500.6|183610.3|183520.3|183590.6|183500.6|14
1740122050000|2025-02-21 07:14:10|183594.6|183504.6|183610.5|183520.5|183610.5|183520.5|183594.6|183504.6|4
1740122060000|2025-02-21 07:14:20|183614.9|183524.9|183616.7|183526.7|183616.7|183526.7|183608.7|183518.7|13
1740122070000|2025-02-21 07:14:30|183617.1|183527.1|183616.2|183526.2|183618.2|183528.2|183605.8|183515.8|6
1740122080000|2025-02-21 07:14:40|183614.1|183524.1|183593.6|183503.6|183621.2|183531.2|183593.6|183503.6|7
1740122090000|2025-02-21 07:14:50|183595.9|183505.9|183600.9|183510.9|183600.9|183510.9|183595.9|183505.9|3
1740122100000|2025-02-21 07:15:00|183598.8|183508.8|183596.8|183506.8|183598.8|183508.8|183596.8|183506.8|2
1740122110000|2025-02-21 07:15:10|183594.6|183504.6|183592.4|183502.4|183594.6|183504.6|183581.5|183491.5|5
1740122120000|2025-02-21 07:15:20|183594.8|183504.8|183595.1|183505.1|183597.9|183507.9|183594.8|183504.8|3
1740122130000|2025-02-21 07:15:30|183589.6|183499.6|183589.9|183499.9|183592.3|183502.3|183589.4|183499.4|4
1740122140000|2025-02-21 07:15:40|183587.4|183497.4|183570.8|183480.8|183587.4|183497.4|183570.8|183480.8|5
1740122150000|2025-02-21 07:15:50|183567.2|183477.2|183588.9|183498.9|183588.9|183498.9|183560.5|183470.5|8
1740122160000|2025-02-21 07:16:00|183591.2|183501.2|183591.1|183501.1|183593.2|183503.2|183591.1|183501.1|3
1740122180000|2025-02-21 07:16:20|183586.5|183496.5|183584.7|183494.7|183586.5|183496.5|183580.8|183490.8|3
1740122190000|2025-02-21 07:16:30|183587.8|183497.8|183589.9|183499.9|183589.9|183499.9|183587.8|183497.8|2
1740122210000|2025-02-21 07:16:50|183587.8|183497.8|183589.5|183499.5|183589.5|183499.5|183587.8|183497.8|2
1740122220000|2025-02-21 07:17:00|183592.9|183502.9|183603.6|183513.6|183603.6|183513.6|183592.9|183502.9|4
1740122230000|2025-02-21 07:17:10|183599.4|183509.4|183591.8|183501.8|183599.4|183509.4|183588.3|183498.3|4
1740122240000|2025-02-21 07:17:20|183588.8|183498.8|183567.2|183477.2|183588.8|183498.8|183567.2|183477.2|2
1740122250000|2025-02-21 07:17:30|183573.2|183483.2|183587|183497|183587|183497|183573.2|183483.2|3
1740122260000|2025-02-21 07:17:40|183578.1|183488.1|183563.1|183473.1|183578.1|183488.1|183561.7|183471.7|8
1740122270000|2025-02-21 07:17:50|183566.9|183476.9|183596.9|183506.9|183601|183511|183563.6|183473.6|9
1740122280000|2025-02-21 07:18:00|183601.2|183511.2|183608|183518|183612|183522|183601.2|183511.2|7
1740122290000|2025-02-21 07:18:10|183602.8|183512.8|183602.8|183512.8|183607.1|183517.1|183602.8|183512.8|3
1740122310000|2025-02-21 07:18:30|183599|183509|183598.5|183508.5|183602.1|183512.1|183598.5|183508.5|3
1740122320000|2025-02-21 07:18:40|183609.2|183519.2|183609|183519|183613.5|183523.5|183609|183519|4
1740122330000|2025-02-21 07:18:50|183612.4|183522.4|183613.2|183523.2|183613.2|183523.2|183608.6|183518.6|5
1740122340000|2025-02-21 07:19:00|183610|183520|183615.1|183525.1|183615.1|183525.1|183596.1|183506.1|9
1740122360000|2025-02-21 07:19:20|183617.3|183527.3|183612.5|183522.5|183619.4|183529.4|183612.5|183522.5|4
1740122370000|2025-02-21 07:19:30|183606.2|183516.2|183605.1|183515.1|183611.2|183521.2|183605.1|183515.1|12
1740122380000|2025-02-21 07:19:40|183601.2|183511.2|183596.7|183506.7|183601.2|183511.2|183596.7|183506.7|2
1740122390000|2025-02-21 07:19:50|183593|183503|183593|183503|183593|183503|183593|183503|1
1740122400000|2025-02-21 07:20:00|183581.4|183491.4|183586.9|183496.9|183590.3|183500.3|183581.4|183491.4|5
1740122430000|2025-02-21 07:20:30|183590.6|183500.6|183590.6|183500.6|183590.6|183500.6|183590.6|183500.6|1
1740122450000|2025-02-21 07:20:50|183586.6|183496.6|183605.6|183515.6|183615.6|183525.6|183586.6|183496.6|16
1740122460000|2025-02-21 07:21:00|183609.1|183519.1|183605.1|183515.1|183609.1|183519.1|183605.1|183515.1|4
1740122470000|2025-02-21 07:21:10|183608.2|183518.2|183600.8|183510.8|183608.2|183518.2|183600.8|183510.8|3
1740122490000|2025-02-21 07:21:30|183597.8|183507.8|183592.1|183502.1|183597.8|183507.8|183592.1|183502.1|4
1740122500000|2025-02-21 07:21:40|183590.3|183500.3|183588.4|183498.4|183590.3|183500.3|183584.6|183494.6|5
1740122520000|2025-02-21 07:22:00|183585.2|183495.2|183597.6|183507.6|183597.6|183507.6|183585.2|183495.2|4
1740122530000|2025-02-21 07:22:10|183596.2|183506.2|183596.2|183506.2|183596.2|183506.2|183596.2|183506.2|1
1740122540000|2025-02-21 07:22:20|183621.1|183531.1|183605.7|183515.7|183621.1|183531.1|183605.7|183515.7|7
1740122560000|2025-02-21 07:22:40|183602.1|183512.1|183605.8|183515.8|183605.8|183515.8|183602.1|183512.1|2
1740122570000|2025-02-21 07:22:50|183601.9|183511.9|183589.1|183499.1|183606.2|183516.2|183589.1|183499.1|4
1740122580000|2025-02-21 07:23:00|183597.3|183507.3|183585.6|183495.6|183601.3|183511.3|183560.4|183470.4|14
1740122590000|2025-02-21 07:23:10|183583.1|183493.1|183548.7|183458.7|183592.1|183502.1|183548.7|183458.7|8
1740122600000|2025-02-21 07:23:20|183562.2|183472.2|183551.6|183461.6|183562.2|183472.2|183546.4|183456.4|10
1740122620000|2025-02-21 07:23:40|183547.2|183457.2|183551.2|183461.2|183553.6|183463.6|183542.5|183452.5|9
1740122630000|2025-02-21 07:23:50|183547.8|183457.8|183539.6|183449.6|183547.8|183457.8|183539.6|183449.6|3
1740122640000|2025-02-21 07:24:00|183541.2|183451.2|183541.2|183451.2|183541.2|183451.2|183541.2|183451.2|1
1740122650000|2025-02-21 07:24:10|183539.2|183449.2|183535.9|183445.9|183539.2|183449.2|183533.1|183443.1|4
1740122660000|2025-02-21 07:24:20|183537.1|183447.1|183539.4|183449.4|183541.8|183451.8|183533.3|183443.3|5
1740122670000|2025-02-21 07:24:30|183537|183447|183535.2|183445.2|183538.6|183448.6|183535.2|183445.2|5
1740122680000|2025-02-21 07:24:40|183534.9|183444.9|183567.1|183477.1|183578.3|183488.3|183529.1|183439.1|11
1740122690000|2025-02-21 07:24:50|183576.6|183486.6|183573.3|183483.3|183584.9|183494.9|183573.3|183483.3|11
1740122700000|2025-02-21 07:25:00|183581.5|183491.5|183582.5|183492.5|183582.5|183492.5|183581.5|183491.5|2
1740122710000|2025-02-21 07:25:10|183572.6|183482.6|183541.7|183451.7|183572.6|183482.6|183534.4|183444.4|14
1740122720000|2025-02-21 07:25:20|183539.6|183449.6|183536.5|183446.5|183542.7|183452.7|183527.6|183437.6|13
1740122730000|2025-02-21 07:25:30|183531|183441|183536.4|183446.4|183536.4|183446.4|183530.5|183440.5|4
1740122740000|2025-02-21 07:25:40|183537.9|183447.9|183547.4|183457.4|183547.4|183457.4|183537.9|183447.9|3
1740122750000|2025-02-21 07:25:50|183542.8|183452.8|183540.4|183450.4|183542.8|183452.8|183540|183450|3
1740122760000|2025-02-21 07:26:00|183543.5|183453.5|183534.4|183444.4|183546|183456|183527.8|183437.8|9
1740122770000|2025-02-21 07:26:10|183530.7|183440.7|183523.5|183433.5|183531.8|183441.8|183515.7|183425.7|14
1740122780000|2025-02-21 07:26:20|183527.5|183437.5|183526|183436|183530|183440|183526|183436|4
1740122790000|2025-02-21 07:26:30|183531.7|183441.7|183531.9|183441.9|183531.9|183441.9|183526.3|183436.3|6
1740122800000|2025-02-21 07:26:40|183528.3|183438.3|183512.6|183422.6|183528.3|183438.3|183512.6|183422.6|4
1740122810000|2025-02-21 07:26:50|183517.7|183427.7|183486.8|183396.8|183526|183436|183486.8|183396.8|10
1740122820000|2025-02-21 07:27:00|183484.8|183394.8|183456.8|183366.8|183491.7|183401.7|183455|183365|13
1740122830000|2025-02-21 07:27:10|183444.8|183354.8|183450.4|183360.4|183451.7|183361.7|183444.8|183354.8|6
1740122840000|2025-02-21 07:27:20|183447.3|183357.3|183445.9|183355.9|183448.4|183358.4|183443.3|183353.3|5
1740122850000|2025-02-21 07:27:30|183448.1|183358.1|183455.1|183365.1|183455.1|183365.1|183448.1|183358.1|6
1740122860000|2025-02-21 07:27:40|183459.2|183369.2|183462.6|183372.6|183467.5|183377.5|183459.2|183369.2|5
1740122870000|2025-02-21 07:27:50|183468.4|183378.4|183480.1|183390.1|183492.6|183402.6|183468.4|183378.4|11
1740122880000|2025-02-21 07:28:00|183482.1|183392.1|183493.9|183403.9|183498.5|183408.5|183482.1|183392.1|3
1740122890000|2025-02-21 07:28:10|183498.3|183408.3|183487.9|183397.9|183498.3|183408.3|183487.9|183397.9|7
1740122900000|2025-02-21 07:28:20|183486.4|183396.4|183482.2|183392.2|183486.4|183396.4|183479.3|183389.3|5
1740122910000|2025-02-21 07:28:30|183482.8|183392.8|183477.5|183387.5|183485.9|183395.9|183477.5|183387.5|12
1740122920000|2025-02-21 07:28:40|183473.4|183383.4|183480.5|183390.5|183480.5|183390.5|183473.4|183383.4|3
1740122930000|2025-02-21 07:28:50|183474.2|183384.2|183474.2|183384.2|183474.2|183384.2|183474.2|183384.2|1
1740122940000|2025-02-21 07:29:00|183470.2|183380.2|183476.3|183386.3|183476.3|183386.3|183470.2|183380.2|2
1740122950000|2025-02-21 07:29:10|183473.7|183383.7|183462|183372|183475.2|183385.2|183459.9|183369.9|9
1740122960000|2025-02-21 07:29:20|183465.9|183375.9|183475.7|183385.7|183475.7|183385.7|183465.9|183375.9|4
1740122970000|2025-02-21 07:29:30|183472.1|183382.1|183471.4|183381.4|183475.2|183385.2|183471|183381|5
1740122980000|2025-02-21 07:29:40|183474.4|183384.4|183472.3|183382.3|183478.7|183388.7|183472.3|183382.3|6
1740122990000|2025-02-21 07:29:50|183467|183377|183463.9|183373.9|183470.7|183380.7|183463.9|183373.9|9
1740123000000|2025-02-21 07:30:00|183465.6|183375.6|183465.8|183375.8|183474.4|183384.4|183465.6|183375.6|7
1740123010000|2025-02-21 07:30:10|183478.2|183388.2|183437.7|183347.7|183478.2|183388.2|183437.7|183347.7|11
1740123020000|2025-02-21 07:30:20|183435|183345|183464.2|183374.2|183464.4|183374.4|183435|183345|7
1740123030000|2025-02-21 07:30:30|183458.3|183368.3|183463.3|183373.3|183463.3|183373.3|183456|183366|7
1740123040000|2025-02-21 07:30:40|183459.4|183369.4|183469|183379|183498.3|183408.3|183459.4|183369.4|13
1740123060000|2025-02-21 07:31:00|183464.3|183374.3|183479|183389|183479.2|183389.2|183464.3|183374.3|5
1740123070000|2025-02-21 07:31:10|183475|183385|183442.9|183352.9|183475|183385|183442.9|183352.9|11
1740123080000|2025-02-21 07:31:20|183439.8|183349.8|183463.3|183373.3|183477.7|183387.7|183437.9|183347.9|17
1740123090000|2025-02-21 07:31:30|183461|183371|183459.9|183369.9|183467.1|183377.1|183444.5|183354.5|22
1740123100000|2025-02-21 07:31:40|183457.8|183367.8|183444.5|183354.5|183458.1|183368.1|183438.1|183348.1|17
1740123110000|2025-02-21 07:31:50|183445|183355|183448.9|183358.9|183451.5|183361.5|183445|183355|9
1740123120000|2025-02-21 07:32:00|183448.3|183358.3|183500.3|183410.3|183507.8|183417.8|183448.3|183358.3|16
1740123130000|2025-02-21 07:32:10|183501.1|183411.1|183483.3|183393.3|183504.6|183414.6|183482.8|183392.8|13
1740123140000|2025-02-21 07:32:20|183480.6|183390.6|183476.2|183386.2|183486.2|183396.2|183473.8|183383.8|14
1740123150000|2025-02-21 07:32:30|183476.9|183386.9|183484.6|183394.6|183491|183401|183472.2|183382.2|14
1740123160000|2025-02-21 07:32:40|183481.2|183391.2|183493.4|183403.4|183493.9|183403.9|183479.7|183389.7|10
1740123170000|2025-02-21 07:32:50|183497.6|183407.6|183529.9|183439.9|183537|183447|183497.6|183407.6|14
1740123190000|2025-02-21 07:33:10|183538.2|183448.2|183542.9|183452.9|183542.9|183452.9|183533.8|183443.8|6
1740123200000|2025-02-21 07:33:20|183537.1|183447.1|183536.3|183446.3|183540.8|183450.8|183531.3|183441.3|6
1740123210000|2025-02-21 07:33:30|183539.7|183449.7|183536.1|183446.1|183539.7|183449.7|183529.9|183439.9|5
1740123220000|2025-02-21 07:33:40|183533.5|183443.5|183534.2|183444.2|183539.1|183449.1|183529|183439|8
1740123230000|2025-02-21 07:33:50|183538.9|183448.9|183626.9|183536.9|183637.7|183547.7|183533.9|183443.9|18
1740123240000|2025-02-21 07:34:00|183631.9|183541.9|183638.4|183548.4|183638.4|183548.4|183617.1|183527.1|12
1740123250000|2025-02-21 07:34:10|183631.8|183541.8|183632.4|183542.4|183632.4|183542.4|183628.1|183538.1|3
1740123260000|2025-02-21 07:34:20|183628.7|183538.7|183620.4|183530.4|183628.7|183538.7|183613|183523|6
1740123270000|2025-02-21 07:34:30|183619.8|183529.8|183591.5|183501.5|183619.8|183529.8|183591.5|183501.5|10
1740123280000|2025-02-21 07:34:40|183595.1|183505.1|183597|183507|183600|183510|183591.1|183501.1|5
1740123290000|2025-02-21 07:34:50|183592.6|183502.6|183587.2|183497.2|183592.6|183502.6|183562.2|183472.2|11
1740123300000|2025-02-21 07:35:00|183583.2|183493.2|183584.4|183494.4|183594.4|183504.4|183570.2|183480.2|13
1740123310000|2025-02-21 07:35:10|183589.5|183499.5|183577.8|183487.8|183589.5|183499.5|183577.8|183487.8|4
1740123320000|2025-02-21 07:35:20|183579.5|183489.5|183591.6|183501.6|183591.6|183501.6|183579.5|183489.5|5
1740123330000|2025-02-21 07:35:30|183594.6|183504.6|183568.3|183478.3|183598.4|183508.4|183568.3|183478.3|8
1740123340000|2025-02-21 07:35:40|183565.1|183475.1|183523.1|183433.1|183565.1|183475.1|183520.1|183430.1|12
1740123350000|2025-02-21 07:35:50|183523.9|183433.9|183515.8|183425.8|183523.9|183433.9|183515.8|183425.8|2
1740123360000|2025-02-21 07:36:00|183521.3|183431.3|183528.8|183438.8|183528.8|183438.8|183521.3|183431.3|5
1740123380000|2025-02-21 07:36:20|183523.1|183433.1|183526.7|183436.7|183526.7|183436.7|183523.1|183433.1|3
1740123390000|2025-02-21 07:36:30|183521.8|183431.8|183531.1|183441.1|183531.1|183441.1|183521.8|183431.8|6
1740123410000|2025-02-21 07:36:50|183527.5|183437.5|183529|183439|183530.5|183440.5|183519.4|183429.4|6
1740123420000|2025-02-21 07:37:00|183531.1|183441.1|183518|183428|183531.1|183441.1|183518|183428|3
1740123430000|2025-02-21 07:37:10|183520.4|183430.4|183525.8|183435.8|183529.2|183439.2|183517.8|183427.8|11
1740123440000|2025-02-21 07:37:20|183521.8|183431.8|183527.8|183437.8|183529.6|183439.6|183521.8|183431.8|6
1740123450000|2025-02-21 07:37:30|183524.6|183434.6|183512|183422|183530.7|183440.7|183512|183422|8
1740123460000|2025-02-21 07:37:40|183511.8|183421.8|183504.2|183414.2|183518.7|183428.7|183493.2|183403.2|13
1740123470000|2025-02-21 07:37:50|183505.8|183415.8|183528.8|183438.8|183530.7|183440.7|183505.8|183415.8|10
1740123480000|2025-02-21 07:38:00|183527|183437|183533.7|183443.7|183533.7|183443.7|183527|183437|7
1740123490000|2025-02-21 07:38:10|183532.3|183442.3|183540.8|183450.8|183540.8|183450.8|183532.3|183442.3|4
1740123500000|2025-02-21 07:38:20|183539.1|183449.1|183527.5|183437.5|183558.4|183468.4|183521.8|183431.8|16
1740123510000|2025-02-21 07:38:30|183532|183442|183526.9|183436.9|183534.8|183444.8|183522.3|183432.3|9
1740123520000|2025-02-21 07:38:40|183527.3|183437.3|183533.9|183443.9|183534.5|183444.5|183527.3|183437.3|4
1740123530000|2025-02-21 07:38:50|183535.9|183445.9|183572.7|183482.7|183572.9|183482.9|183533.9|183443.9|7
1740123540000|2025-02-21 07:39:00|183572.9|183482.9|183575.2|183485.2|183598|183508|183570.4|183480.4|15
1740123550000|2025-02-21 07:39:10|183570.8|183480.8|183572.3|183482.3|183572.3|183482.3|183564.5|183474.5|8
1740123560000|2025-02-21 07:39:20|183569|183479|183564.6|183474.6|183572.7|183482.7|183558.2|183468.2|7
1740123570000|2025-02-21 07:39:30|183559.9|183469.9|183550.8|183460.8|183559.9|183469.9|183549|183459|6
1740123580000|2025-02-21 07:39:40|183547.7|183457.7|183548.9|183458.9|183553.4|183463.4|183547.7|183457.7|4
1740123590000|2025-02-21 07:39:50|183522.5|183432.5|183523.6|183433.6|183542.6|183452.6|183512.4|183422.4|15
1740123600000|2025-02-21 07:40:00|183519.7|183429.7|183510.5|183420.5|183519.7|183429.7|183497.4|183407.4|19
1740123610000|2025-02-21 07:40:10|183514.3|183424.3|183510.3|183420.3|183514.3|183424.3|183498.4|183408.4|8
1740123620000|2025-02-21 07:40:20|183505.7|183415.7|183543.5|183453.5|183546.5|183456.5|183505.7|183415.7|15
1740123630000|2025-02-21 07:40:30|183548.2|183458.2|183548.2|183458.2|183548.2|183458.2|183548.2|183458.2|1
1740123640000|2025-02-21 07:40:40|183542.2|183452.2|183537|183447|183542.2|183452.2|183532.1|183442.1|7
1740123650000|2025-02-21 07:40:50|183539.9|183449.9|183551.1|183461.1|183551.1|183461.1|183539.9|183449.9|6
1740123660000|2025-02-21 07:41:00|183545.4|183455.4|183545.2|183455.2|183547.8|183457.8|183545.2|183455.2|4
1740123670000|2025-02-21 07:41:10|183543.1|183453.1|183539.5|183449.5|183543.1|183453.1|183530.6|183440.6|16
1740123680000|2025-02-21 07:41:20|183535.6|183445.6|183534.5|183444.5|183535.6|183445.6|183534.5|183444.5|2
1740123690000|2025-02-21 07:41:30|183531.2|183441.2|183544.8|183454.8|183544.8|183454.8|183531.2|183441.2|6
1740123700000|2025-02-21 07:41:40|183547.7|183457.7|183546.5|183456.5|183552.1|183462.1|183545.6|183455.6|7
1740123710000|2025-02-21 07:41:50|183545.3|183455.3|183544.2|183454.2|183545.3|183455.3|183544.2|183454.2|2
1740123720000|2025-02-21 07:42:00|183546.6|183456.6|183546.6|183456.6|183546.6|183456.6|183546.6|183456.6|1
1740123730000|2025-02-21 07:42:10|183550.2|183460.2|183555.3|183465.3|183563.5|183473.5|183550|183460|13
1740123740000|2025-02-21 07:42:20|183557.5|183467.5|183578.4|183488.4|183580.7|183490.7|183557.5|183467.5|8
1740123750000|2025-02-21 07:42:30|183570.5|183480.5|183552.5|183462.5|183570.5|183480.5|183552.5|183462.5|2
1740123760000|2025-02-21 07:42:40|183587.5|183457.5|183540.3|183410.3|183589.2|183459.2|183540.3|183410.3|7
1740123770000|2025-02-21 07:42:50|183534.7|183404.7|183532.6|183402.6|183534.7|183404.7|183532.6|183402.6|2
1740123780000|2025-02-21 07:43:00|183533|183403|183539.3|183409.3|183539.3|183409.3|183533|183403|4
1740123790000|2025-02-21 07:43:10|183545|183415|183544.8|183414.8|183545|183415|183544.8|183414.8|2
1740123810000|2025-02-21 07:43:30|183543.8|183413.8|183543.8|183413.8|183543.8|183413.8|183543.8|183413.8|1
1740123820000|2025-02-21 07:43:40|183542.6|183412.6|183540.4|183410.4|183545.6|183415.6|183540.4|183410.4|5
1740123830000|2025-02-21 07:43:50|183527.4|183397.4|183531.1|183401.1|183531.1|183401.1|183527.4|183397.4|2
1740123840000|2025-02-21 07:44:00|183532.3|183402.3|183537.4|183407.4|183537.4|183407.4|183532.3|183402.3|3
1740123860000|2025-02-21 07:44:20|183541.5|183411.5|183546.9|183416.9|183549.7|183419.7|183541.5|183411.5|4
1740123880000|2025-02-21 07:44:40|183532.5|183402.5|183532.4|183402.4|183543.3|183413.3|183532.4|183402.4|6
1740123890000|2025-02-21 07:44:50|183526.2|183396.2|183461.6|183331.6|183526.2|183396.2|183461.6|183331.6|7
1740123900000|2025-02-21 07:45:00|183451|183321|183434.6|183344.6|183451|183347|183432.7|183316.8|7
1740123910000|2025-02-21 07:45:10|183434|183344|183425.7|183335.7|183434|183344|183423.6|183333.6|9
1740123920000|2025-02-21 07:45:20|183420|183330|183407.6|183317.6|183420|183330|183407.6|183317.6|4
1740123930000|2025-02-21 07:45:30|183404.2|183314.2|183386.3|183296.3|183404.2|183314.2|183386.3|183296.3|9
1740123940000|2025-02-21 07:45:40|183378.4|183288.4|183373.9|183283.9|183378.4|183288.4|183373.9|183283.9|3
1740123950000|2025-02-21 07:45:50|183377.3|183287.3|183369.4|183279.4|183377.3|183287.3|183369.4|183279.4|2
1740123960000|2025-02-21 07:46:00|183365.7|183275.7|183375.8|183285.8|183375.8|183285.8|183365.7|183275.7|5
1740123970000|2025-02-21 07:46:10|183375.6|183285.6|183375.1|183285.1|183380.5|183290.5|183371.1|183281.1|11
1740123980000|2025-02-21 07:46:20|183371.3|183281.3|183372.5|183282.5|183372.5|183282.5|183371.3|183281.3|2
1740124010000|2025-02-21 07:46:50|183369.4|183279.4|183372.3|183282.3|183385.6|183295.6|183369.4|183279.4|4
1740124020000|2025-02-21 07:47:00|183367.4|183277.4|183371.9|183281.9|183371.9|183281.9|183367.4|183277.4|2
1740124030000|2025-02-21 07:47:10|183368.9|183278.9|183396.8|183306.8|183396.8|183306.8|183368.9|183278.9|9
1740124040000|2025-02-21 07:47:20|183393.5|183303.5|183392.6|183302.6|183393.5|183303.5|183387.2|183297.2|3
1740124050000|2025-02-21 07:47:30|183386.7|183296.7|183386.1|183296.1|183386.7|183296.7|183382.2|183292.2|5
1740124060000|2025-02-21 07:47:40|183382|183292|183386.3|183296.3|183386.6|183296.6|183381.4|183291.4|5
1740124070000|2025-02-21 07:47:50|183382.9|183292.9|183369.2|183279.2|183387.5|183297.5|183369.2|183279.2|7
1740124080000|2025-02-21 07:48:00|183365.7|183275.7|183336.8|183246.8|183372.9|183282.9|183336.8|183246.8|6
1740124090000|2025-02-21 07:48:10|183326.2|183236.2|183338.7|183248.7|183345.3|183255.3|183321.6|183231.6|37
1740124100000|2025-02-21 07:48:20|183339.1|183249.1|183306|183216|183339.2|183249.2|183304.3|183214.3|15
1740124110000|2025-02-21 07:48:30|183299.9|183209.9|183287.3|183197.3|183299.9|183209.9|183258.8|183168.8|8
1740124120000|2025-02-21 07:48:40|183290.9|183200.9|183271.5|183181.5|183290.9|183200.9|183266.8|183176.8|12
1740124130000|2025-02-21 07:48:50|183261.6|183171.6|183271.7|183181.7|183271.7|183181.7|183261.6|183171.6|5
1740124140000|2025-02-21 07:49:00|183266.4|183176.4|183271.3|183181.3|183273.9|183183.9|183260.3|183170.3|13
1740124150000|2025-02-21 07:49:10|183268|183178|183274.4|183184.4|183278.7|183188.7|183268|183178|5
1740124160000|2025-02-21 07:49:20|183270.9|183180.9|183273.9|183183.9|183273.9|183183.9|183269.7|183179.7|3
1740124170000|2025-02-21 07:49:30|183279.5|183189.5|183276.3|183186.3|183279.5|183189.5|183276.3|183186.3|2
1740124180000|2025-02-21 07:49:40|183276.8|183186.8|183276.8|183186.8|183276.8|183186.8|183276.8|183186.8|1
1740124190000|2025-02-21 07:49:50|183284.2|183194.2|183305.2|183215.2|183315.4|183225.4|183284.2|183194.2|9
1740124200000|2025-02-21 07:50:00|183297.7|183207.7|183277.1|183187.1|183297.7|183207.7|183265.6|183175.6|14
1740124210000|2025-02-21 07:50:10|183279.5|183189.5|183272.9|183182.9|183283.9|183193.9|183272.9|183182.9|9
1740124220000|2025-02-21 07:50:20|183276|183186|183276|183186|183276|183186|183272.3|183182.3|3
1740124230000|2025-02-21 07:50:30|183280.2|183190.2|183299.3|183209.3|183301.2|183211.2|183280.2|183190.2|4
1740124240000|2025-02-21 07:50:40|183308.2|183218.2|183299.5|183209.5|183308.2|183218.2|183297.6|183207.6|7
1740124250000|2025-02-21 07:50:50|183291.8|183201.8|183271.6|183181.6|183291.8|183201.8|183262.5|183172.5|12
1740124260000|2025-02-21 07:51:00|183267.4|183177.4|183267.4|183177.4|183267.4|183177.4|183267.4|183177.4|1
1740124270000|2025-02-21 07:51:10|183271.6|183181.6|183267.3|183177.3|183271.6|183181.6|183267.3|183177.3|4
1740124280000|2025-02-21 07:51:20|183270.6|183180.6|183272|183182|183274.6|183184.6|183270.6|183180.6|3
1740124300000|2025-02-21 07:51:40|183267.4|183177.4|183293.7|183203.7|183324|183234|183267.4|183177.4|7
1740124310000|2025-02-21 07:51:50|183289.9|183199.9|183289.9|183199.9|183289.9|183199.9|183289.9|183199.9|1
1740124320000|2025-02-21 07:52:00|183293.1|183203.1|183300.2|183210.2|183306.4|183216.4|183293.1|183203.1|5
1740124330000|2025-02-21 07:52:10|183302.5|183212.5|183298|183208|183304.9|183214.9|183298|183208|5
1740124340000|2025-02-21 07:52:20|183301.3|183211.3|183305.5|183215.5|183310.8|183220.8|183297.6|183207.6|11
1740124350000|2025-02-21 07:52:30|183306.9|183216.9|183301.7|183211.7|183307.6|183217.6|183300.4|183210.4|9
1740124360000|2025-02-21 07:52:40|183298.4|183208.4|183320.2|183230.2|183320.2|183230.2|183298.4|183208.4|12
1740124370000|2025-02-21 07:52:50|183316.9|183226.9|183328.1|183238.1|183328.1|183238.1|183316.7|183226.7|6
1740124380000|2025-02-21 07:53:00|183322.4|183232.4|183322.3|183232.3|183331.3|183241.3|183318.3|183228.3|6
1740124390000|2025-02-21 07:53:10|183319.1|183229.1|183307.7|183217.7|183319.1|183229.1|183300.3|183210.3|5
1740124400000|2025-02-21 07:53:20|183305.5|183215.5|183329.4|183239.4|183329.4|183239.4|183305.5|183215.5|6
1740124410000|2025-02-21 07:53:30|183341|183251|183326.3|183236.3|183347.2|183257.2|183321.1|183231.1|13
1740124420000|2025-02-21 07:53:40|183323.3|183233.3|183327.7|183237.7|183335.2|183245.2|183323.3|183233.3|5
1740124430000|2025-02-21 07:53:50|183332.5|183242.5|183327|183237|183336.4|183246.4|183321.1|183231.1|9
1740124440000|2025-02-21 07:54:00|183319.9|183229.9|183330.8|183240.8|183342|183252|183319.9|183229.9|8
1740124450000|2025-02-21 07:54:10|183335.2|183245.2|183331.5|183241.5|183353.5|183263.5|183325.1|183235.1|8
1740124460000|2025-02-21 07:54:20|183328.3|183238.3|183331.4|183241.4|183331.4|183241.4|183328.3|183238.3|2
1740124470000|2025-02-21 07:54:30|183328|183238|183353.2|183263.2|183361.2|183271.2|183328|183238|12
1740124480000|2025-02-21 07:54:40|183349.7|183259.7|183349.7|183259.7|183349.7|183259.7|183349.7|183259.7|1
1740124490000|2025-02-21 07:54:50|183346|183256|183346|183256|183346|183256|183346|183256|1
1740124500000|2025-02-21 07:55:00|183342.9|183252.9|183349.4|183259.4|183357.7|183267.7|183342.9|183252.9|5
1740124510000|2025-02-21 07:55:10|183350.4|183260.4|183357.7|183267.7|183357.7|183267.7|183350.4|183260.4|4
1740124520000|2025-02-21 07:55:20|183362.3|183272.3|183365.6|183275.6|183365.6|183275.6|183362.3|183272.3|2
1740124530000|2025-02-21 07:55:30|183361.9|183271.9|183361.9|183271.9|183361.9|183271.9|183361.9|183271.9|1
1740124550000|2025-02-21 07:55:50|183365|183275|183361|183271|183365|183275|183361|183271|2
1740124580000|2025-02-21 07:56:20|183364.6|183274.6|183361.4|183271.4|183364.6|183274.6|183361.4|183271.4|2
1740124600000|2025-02-21 07:56:40|183365.8|183275.8|183373.5|183283.5|183377.4|183287.4|183365.8|183275.8|9
1740124610000|2025-02-21 07:56:50|183377.4|183287.4|183377.6|183287.6|183377.6|183287.6|183373|183283|3
1740124620000|2025-02-21 07:57:00|183379.1|183289.1|183395.7|183305.7|183397.8|183307.8|183379.1|183289.1|7
1740124630000|2025-02-21 07:57:10|183398.1|183308.1|183398.1|183308.1|183398.1|183308.1|183398.1|183308.1|1
1740124640000|2025-02-21 07:57:20|183393.3|183303.3|183395.1|183305.1|183395.1|183305.1|183393.3|183303.3|2
1740124650000|2025-02-21 07:57:30|183398.1|183308.1|183421|183331|183435.9|183345.9|183396|183306|11
1740124660000|2025-02-21 07:57:40|183420.9|183330.9|183426.6|183336.6|183426.6|183336.6|183420.6|183330.6|5
1740124670000|2025-02-21 07:57:50|183424.6|183334.6|183421.9|183331.9|183424.6|183334.6|183421.9|183331.9|2
1740124680000|2025-02-21 07:58:00|183417.4|183327.4|183421.2|183331.2|183421.2|183331.2|183417.4|183327.4|4
1740124690000|2025-02-21 07:58:10|183423.4|183333.4|183423.4|183333.4|183423.4|183333.4|183423.4|183333.4|1
1740124730000|2025-02-21 07:58:50|183425.4|183335.4|183426.9|183336.9|183429.4|183339.4|183425.4|183335.4|3
1740124740000|2025-02-21 07:59:00|183430|183340|183430|183340|183430|183340|183430|183340|1
1740124750000|2025-02-21 07:59:10|183428|183338|183428|183338|183428|183338|183428|183338|1
1740124760000|2025-02-21 07:59:20|183427.3|183337.3|183414.8|183324.8|183427.3|183337.3|183410.4|183320.4|7
1740124770000|2025-02-21 07:59:30|183415.5|183325.5|183416.5|183326.5|183416.5|183326.5|183412.3|183322.3|7
1740124780000|2025-02-21 07:59:40|183414|183324|183411.4|183321.4|183414|183324|183411.4|183321.4|4
1740124790000|2025-02-21 07:59:50|183391.5|183301.5|183410.9|183320.9|183416.3|183326.3|183391.1|183301.1|12
1740124800000|2025-02-21 08:00:00|183408.8|183318.8|183412.5|183322.5|183426.5|183336.5|183406.2|183316.2|26
1740124810000|2025-02-21 08:00:10|183416.5|183326.5|183386.6|183296.6|183416.5|183326.5|183386.6|183296.6|16
1740124820000|2025-02-21 08:00:20|183384.5|183294.5|183385.1|183295.1|183397.4|183307.4|183384.5|183294.5|11
1740124830000|2025-02-21 08:00:30|183398.2|183308.2|183399.5|183309.5|183403.4|183313.4|183388.9|183298.9|16
1740124840000|2025-02-21 08:00:40|183407.2|183317.2|183384.1|183294.1|183409.2|183319.2|183382.5|183292.5|13
1740124850000|2025-02-21 08:00:50|183384|183294|183388.2|183298.2|183400.9|183310.9|183384|183294|7
1740124860000|2025-02-21 08:01:00|183394.6|183304.6|183399.7|183309.7|183407.2|183317.2|183389.6|183299.6|11
1740124870000|2025-02-21 08:01:10|183394.7|183304.7|183392.1|183302.1|183397.1|183307.1|183392.1|183302.1|4
1740124880000|2025-02-21 08:01:20|183390.2|183300.2|183388.1|183298.1|183390.2|183300.2|183380.5|183290.5|8
1740124890000|2025-02-21 08:01:30|183384.3|183294.3|183384.8|183294.8|183388.1|183298.1|183384.3|183294.3|3
1740124900000|2025-02-21 08:01:40|183389.1|183299.1|183378.2|183288.2|183396.9|183306.9|183378.2|183288.2|15
1740124910000|2025-02-21 08:01:50|183376.2|183286.2|183379.3|183289.3|183379.3|183289.3|183376.2|183286.2|2
1740124920000|2025-02-21 08:02:00|183386.1|183296.1|183383.7|183293.7|183389.1|183299.1|183379.6|183289.6|9
1740124940000|2025-02-21 08:02:20|183388.3|183298.3|183384.1|183294.1|183388.3|183298.3|183384.1|183294.1|2
1740124960000|2025-02-21 08:02:40|183382.1|183292.1|183395.1|183305.1|183395.1|183305.1|183375.8|183285.8|5
1740124970000|2025-02-21 08:02:50|183396.5|183306.5|183400.4|183310.4|183402.6|183312.6|183396.5|183306.5|5
1740124990000|2025-02-21 08:03:10|183404.5|183314.5|183388.3|183298.3|183404.5|183314.5|183388.3|183298.3|4
1740125000000|2025-02-21 08:03:20|183383.6|183293.6|183383.6|183293.6|183383.6|183293.6|183383.6|183293.6|1
1740125010000|2025-02-21 08:03:30|183387.4|183297.4|183383.2|183293.2|183387.4|183297.4|183383.2|183293.2|2
1740125020000|2025-02-21 08:03:40|183379|183289|183381.8|183291.8|183382.8|183292.8|183378.6|183288.6|4
1740125040000|2025-02-21 08:04:00|183387.3|183297.3|183381.7|183291.7|183387.3|183297.3|183381.7|183291.7|2
1740125050000|2025-02-21 08:04:10|183378.4|183288.4|183380.8|183290.8|183385.1|183295.1|183378.4|183288.4|4
1740125080000|2025-02-21 08:04:40|183386.8|183296.8|183391.6|183301.6|183391.6|183301.6|183383.1|183293.1|4
1740125090000|2025-02-21 08:04:50|183386.5|183296.5|183472.1|183382.1|183472.1|183382.1|183386.5|183296.5|10
1740125100000|2025-02-21 08:05:00|183466.3|183376.3|183502.5|183372.5|183503.6|183403|183465.6|183368.8|17
1740125110000|2025-02-21 08:05:10|183504.5|183374.5|183510.6|183380.6|183523.7|183393.7|183504.5|183374.5|18
1740125120000|2025-02-21 08:05:20|183510|183380|183507.6|183377.6|183512.4|183382.4|183507.4|183377.4|8
1740125130000|2025-02-21 08:05:30|183505|183375|183499.4|183369.4|183505|183375|183497.7|183367.7|8
1740125140000|2025-02-21 08:05:40|183501.6|183371.6|183506.4|183376.4|183523.4|183393.4|183501.6|183371.6|8
1740125150000|2025-02-21 08:05:50|183504.4|183374.4|183508.6|183378.6|183508.6|183378.6|183504.4|183374.4|2
1740125160000|2025-02-21 08:06:00|183506.5|183376.5|183506.5|183376.5|183506.5|183376.5|183506.5|183376.5|1
1740125170000|2025-02-21 08:06:10|183504.2|183374.2|183503.3|183373.3|183505.3|183375.3|183501|183371|9
1740125180000|2025-02-21 08:06:20|183501.3|183371.3|183496.6|183366.6|183501.3|183371.3|183496.6|183366.6|3
1740125190000|2025-02-21 08:06:30|183494.4|183364.4|183490.5|183360.5|183498.8|183368.8|183486.8|183356.8|8
1740125210000|2025-02-21 08:06:50|183492.6|183362.6|183509.4|183379.4|183513.7|183383.7|183492.6|183362.6|6
1740125220000|2025-02-21 08:07:00|183511.2|183381.2|183513.8|183383.8|183520.6|183390.6|183509.6|183379.6|11
1740125230000|2025-02-21 08:07:10|183515.8|183385.8|183506.3|183376.3|183520.6|183390.6|183506.3|183376.3|5
1740125240000|2025-02-21 08:07:20|183503|183373|183501.3|183371.3|183503|183373|183498.9|183368.9|4
1740125250000|2025-02-21 08:07:30|183498.9|183368.9|183498.9|183368.9|183498.9|183368.9|183498.9|183368.9|1
1740125260000|2025-02-21 08:07:40|183496.6|183366.6|183473.6|183383.6|183496.6|183383.6|183473.6|183357|5
1740125270000|2025-02-21 08:07:50|183470.5|183380.5|183460.1|183370.1|183470.6|183380.6|183453.2|183363.2|11
1740125280000|2025-02-21 08:08:00|183463.1|183373.1|183452.6|183362.6|183463.1|183373.1|183452.6|183362.6|3
1740125290000|2025-02-21 08:08:10|183447.4|183357.4|183448.4|183358.4|183454.9|183364.9|183442.6|183352.6|7
1740125300000|2025-02-21 08:08:20|183443.7|183353.7|183436.7|183346.7|183443.7|183353.7|183436.7|183346.7|2
1740125310000|2025-02-21 08:08:30|183431.2|183341.2|183419.1|183329.1|183431.2|183341.2|183414.1|183324.1|9
1740125320000|2025-02-21 08:08:40|183422.8|183332.8|183423.4|183333.4|183423.4|183333.4|183418.9|183328.9|3
1740125330000|2025-02-21 08:08:50|183414.8|183324.8|183392.8|183302.8|183414.8|183324.8|183392.8|183302.8|11
1740125340000|2025-02-21 08:09:00|183389.4|183299.4|183365.9|183275.9|183390.6|183300.6|183358|183268|14
1740125350000|2025-02-21 08:09:10|183366.7|183276.7|183371.3|183281.3|183376.7|183286.7|183365.3|183275.3|18
1740125360000|2025-02-21 08:09:20|183367.9|183277.9|183386.7|183296.7|183386.7|183296.7|183364.6|183274.6|17
1740125370000|2025-02-21 08:09:30|183384.6|183294.6|183395.5|183305.5|183395.5|183305.5|183367|183277|11
1740125380000|2025-02-21 08:09:40|183393.7|183303.7|183393.7|183303.7|183393.7|183303.7|183393.7|183303.7|1
1740125390000|2025-02-21 08:09:50|183391.7|183301.7|183391.7|183301.7|183391.7|183301.7|183391.7|183301.7|1
1740125410000|2025-02-21 08:10:10|183393.7|183303.7|183392.4|183302.4|183395.7|183305.7|183391.6|183301.6|4
1740125420000|2025-02-21 08:10:20|183389.5|183299.5|183389.5|183299.5|183389.5|183299.5|183389.5|183299.5|1
1740125430000|2025-02-21 08:10:30|183392.6|183302.6|183426.7|183336.7|183441.1|183351.1|183384.6|183294.6|17
1740125440000|2025-02-21 08:10:40|183428.9|183338.9|183471|183381|183471|183381|183428.9|183338.9|6
1740125450000|2025-02-21 08:10:50|183473|183383|183473.5|183383.5|183474.4|183384.4|183467.7|183377.7|11
1740125460000|2025-02-21 08:11:00|183476.4|183386.4|183490.1|183400.1|183499.1|183409.1|183476.1|183386.1|12
1740125470000|2025-02-21 08:11:10|183492.2|183402.2|183498.9|183408.9|183509|183419|183491.9|183401.9|33
1740125480000|2025-02-21 08:11:20|183490.8|183400.8|183473.6|183383.6|183502.4|183412.4|183471.3|183381.3|21
1740125490000|2025-02-21 08:11:30|183470.5|183380.5|183466.4|183376.4|183470.5|183380.5|183466.4|183376.4|5
1740125500000|2025-02-21 08:11:40|183464.6|183374.6|183466.4|183376.4|183466.4|183376.4|183459.5|183369.5|7
1740125510000|2025-02-21 08:11:50|183463.9|183373.9|183463.9|183373.9|183463.9|183373.9|183463.9|183373.9|1
1740125520000|2025-02-21 08:12:00|183463.8|183373.8|183468|183378|183473.6|183383.6|183456.8|183366.8|9
1740125530000|2025-02-21 08:12:10|183478.8|183388.8|183472.2|183382.2|183478.8|183388.8|183472.2|183382.2|7
1740125540000|2025-02-21 08:12:20|183468.9|183378.9|183473.2|183383.2|183473.2|183383.2|183468.9|183378.9|6
1740125550000|2025-02-21 08:12:30|183471.6|183381.6|183467.9|183377.9|183471.6|183381.6|183463.6|183373.6|5
1740125560000|2025-02-21 08:12:40|183465.9|183375.9|183464.4|183374.4|183466.3|183376.3|183464.4|183374.4|4
1740125570000|2025-02-21 08:12:50|183464.3|183374.3|183455.8|183365.8|183466|183376|183455.8|183365.8|3
1740125580000|2025-02-21 08:13:00|183461.4|183371.4|183454.9|183364.9|183461.4|183371.4|183454.9|183364.9|2
1740125590000|2025-02-21 08:13:10|183459.1|183369.1|183444.5|183354.5|183459.1|183369.1|183444.5|183354.5|3
1740125600000|2025-02-21 08:13:20|183443.3|183353.3|183442.2|183352.2|183449.6|183359.6|183442.2|183352.2|3
1740125610000|2025-02-21 08:13:30|183435.2|183345.2|183435.2|183345.2|183435.2|183345.2|183435.2|183345.2|1
1740125620000|2025-02-21 08:13:40|183441.4|183351.4|183442.1|183352.1|183442.1|183352.1|183433.5|183343.5|3
1740125630000|2025-02-21 08:13:50|183450.2|183360.2|183450.2|183360.2|183450.2|183360.2|183450.2|183360.2|1
1740125640000|2025-02-21 08:14:00|183459.1|183369.1|183451.6|183361.6|183459.1|183369.1|183451.6|183361.6|2
1740125650000|2025-02-21 08:14:10|183459.2|183369.2|183450.2|183360.2|183467.4|183377.4|183450.2|183360.2|12
1740125660000|2025-02-21 08:14:20|183451.1|183361.1|183427.4|183337.4|183451.1|183361.1|183427.4|183337.4|8
1740125670000|2025-02-21 08:14:30|183425.2|183335.2|183422.2|183332.2|183425.2|183335.2|183422.2|183332.2|2
1740125680000|2025-02-21 08:14:40|183424.2|183334.2|183426.6|183336.6|183428.7|183338.7|183424.2|183334.2|4
1740125690000|2025-02-21 08:14:50|183424.5|183334.5|183427.1|183337.1|183427.1|183337.1|183424.5|183334.5|2
1740125700000|2025-02-21 08:15:00|183491.8|183401.8|183493.8|183403.8|183497.9|183407.9|183457.4|183367.4|34
1740125710000|2025-02-21 08:15:10|183495.5|183405.5|183556.1|183466.1|183556.1|183466.1|183479.3|183389.3|26
1740125720000|2025-02-21 08:15:20|183550.1|183460.1|183570.2|183480.2|183586.5|183496.5|183547.9|183457.9|25
1740125730000|2025-02-21 08:15:30|183570.9|183480.9|183570.8|183480.8|183573.9|183483.9|183568.5|183478.5|7
1740125740000|2025-02-21 08:15:40|183567.4|183477.4|183571.4|183481.4|183571.4|183481.4|183560.4|183470.4|14
1740125750000|2025-02-21 08:15:50|183574.5|183484.5|183574.5|183484.5|183592.3|183502.3|183571.7|183481.7|16
1740125760000|2025-02-21 08:16:00|183572.6|183482.6|183594.2|183504.2|183594.7|183504.7|183570.4|183480.4|12
1740125770000|2025-02-21 08:16:10|183596.9|183506.9|183614.2|183524.2|183620.7|183530.7|183591.9|183501.9|17
1740125780000|2025-02-21 08:16:20|183616.7|183526.7|183601.6|183511.6|183619.1|183529.1|183599.9|183509.9|13
1740125790000|2025-02-21 08:16:30|183603.8|183513.8|183618.4|183528.4|183621.9|183531.9|183603.8|183513.8|11
1740125800000|2025-02-21 08:16:40|183620.4|183530.4|183616.2|183526.2|183621.2|183531.2|183615.2|183525.2|11
1740125810000|2025-02-21 08:16:50|183604.7|183514.7|183557.2|183467.2|183604.7|183514.7|183549.8|183459.8|26
1740125820000|2025-02-21 08:17:00|183557.4|183467.4|183561.5|183471.5|183567.7|183477.7|183550.2|183460.2|20
1740125830000|2025-02-21 08:17:10|183559.2|183469.2|183589.6|183499.6|183589.6|183499.6|183559.2|183469.2|28
1740125840000|2025-02-21 08:17:20|183594.5|183504.5|183574.6|183484.6|183598.2|183508.2|183574.6|183484.6|13
1740125850000|2025-02-21 08:17:30|183571.6|183481.6|183570.8|183480.8|183577.9|183487.9|183561.8|183471.8|18
1740125860000|2025-02-21 08:17:40|183573.5|183483.5|183564.3|183474.3|183588.2|183498.2|183564.3|183474.3|17
1740125870000|2025-02-21 08:17:50|183562.2|183472.2|183565.6|183475.6|183568|183478|183562.2|183472.2|5
1740125880000|2025-02-21 08:18:00|183571.4|183481.4|183572.1|183482.1|183579.1|183489.1|183568.3|183478.3|14
1740125890000|2025-02-21 08:18:10|183570.6|183480.6|183577.2|183487.2|183577.4|183487.4|183566.4|183476.4|19
1740125900000|2025-02-21 08:18:20|183579.2|183489.2|183574.2|183484.2|183581.6|183491.6|183566.6|183476.6|13
1740125910000|2025-02-21 08:18:30|183571.7|183481.7|183556.9|183466.9|183573.7|183483.7|183555|183465|16
1740125920000|2025-02-21 08:18:40|183552.8|183462.8|183544.4|183454.4|183554.4|183464.4|183540.1|183450.1|13
1740125930000|2025-02-21 08:18:50|183540.2|183450.2|183534.5|183444.5|183540.4|183450.4|183528|183438|7
1740125940000|2025-02-21 08:19:00|183540.7|183450.7|183561.5|183471.5|183561.5|183471.5|183539.9|183449.9|16
1740125950000|2025-02-21 08:19:10|183566|183476|183561.5|183471.5|183580|183490|183559.4|183469.4|22
1740125960000|2025-02-21 08:19:20|183559.8|183469.8|183552.6|183462.6|183564.1|183474.1|183548.1|183458.1|9
1740125970000|2025-02-21 08:19:30|183556.1|183466.1|183551.5|183461.5|183558|183468|183547|183457|11
1740125980000|2025-02-21 08:19:40|183549|183459|183529.1|183439.1|183549|183459|183518.7|183428.7|21
1740125990000|2025-02-21 08:19:50|183526.1|183436.1|183529.5|183439.5|183532.4|183442.4|183525.5|183435.5|10
1740126000000|2025-02-21 08:20:00|183531.5|183441.5|183532.9|183442.9|183533.4|183443.4|183529.5|183439.5|9
1740126010000|2025-02-21 08:20:10|183545.8|183455.8|183555.7|183465.7|183559.4|183469.4|183541.2|183451.2|18
1740126020000|2025-02-21 08:20:20|183551.7|183461.7|183559.1|183469.1|183562.3|183472.3|183551.7|183461.7|9
1740126030000|2025-02-21 08:20:30|183555.8|183465.8|183551.3|183461.3|183558.1|183468.1|183545.9|183455.9|10
1740126040000|2025-02-21 08:20:40|183560.3|183470.3|183565.7|183475.7|183569.1|183479.1|183555.6|183465.6|10
1740126050000|2025-02-21 08:20:50|183560.2|183470.2|183559.3|183469.3|183564.3|183474.3|183559.3|183469.3|6
1740126060000|2025-02-21 08:21:00|183561.5|183471.5|183575.5|183485.5|183577.4|183487.4|183557.3|183467.3|16
1740126070000|2025-02-21 08:21:10|183572.7|183482.7|183575.8|183485.8|183578.3|183488.3|183571.9|183481.9|8
1740126080000|2025-02-21 08:21:20|183573.7|183483.7|183564.5|183474.5|183574.2|183484.2|183563.4|183473.4|12
1740126090000|2025-02-21 08:21:30|183569.1|183479.1|183567.2|183477.2|183575.4|183485.4|183559.7|183469.7|16
1740126100000|2025-02-21 08:21:40|183569|183479|183556.5|183466.5|183573.4|183483.4|183556.5|183466.5|12
1740126110000|2025-02-21 08:21:50|183561.2|183471.2|183544.4|183454.4|183561.2|183471.2|183539.5|183449.5|15
1740126120000|2025-02-21 08:22:00|183548.4|183458.4|183569.1|183479.1|183575.3|183485.3|183547.5|183457.5|19
1740126130000|2025-02-21 08:22:10|183564.5|183474.5|183560.7|183470.7|183575.4|183485.4|183560.7|183470.7|25
1740126140000|2025-02-21 08:22:20|183564.7|183474.7|183542.6|183452.6|183567.9|183477.9|183542.6|183452.6|16
1740126150000|2025-02-21 08:22:30|183535.9|183445.9|183543.2|183453.2|183546.3|183456.3|183535.9|183445.9|6
1740126160000|2025-02-21 08:22:40|183547|183457|183545|183455|183550.6|183460.6|183535.5|183445.5|25
1740126170000|2025-02-21 08:22:50|183541.5|183451.5|183547.6|183457.6|183547.6|183457.6|183538.4|183448.4|11
1740126180000|2025-02-21 08:23:00|183549.5|183459.5|183541.2|183451.2|183549.5|183459.5|183536.4|183446.4|15
1740126190000|2025-02-21 08:23:10|183543|183453|183530.2|183440.2|183544.7|183454.7|183495.9|183405.9|13
1740126200000|2025-02-21 08:23:20|183527.2|183437.2|183523.3|183433.3|183528.6|183438.6|183514|183424|18
1740126210000|2025-02-21 08:23:30|183526.8|183436.8|183519.4|183429.4|183526.9|183436.9|183514.9|183424.9|9
1740126220000|2025-02-21 08:23:40|183521.1|183431.1|183543.5|183453.5|183543.5|183453.5|183521.1|183431.1|11
1740126230000|2025-02-21 08:23:50|183544.1|183454.1|183515.7|183425.7|183544.1|183454.1|183501.9|183411.9|23
1740126240000|2025-02-21 08:24:00|183518|183428|183520.5|183390.5|183537.7|183429|183505.2|183375.2|8
1740126250000|2025-02-21 08:24:10|183507.6|183377.6|183495.9|183365.9|183523.2|183393.2|183494.8|183364.8|5
1740126260000|2025-02-21 08:24:20|183483.8|183353.8|183473.5|183343.5|183483.8|183353.8|183455.6|183325.6|6
1740126270000|2025-02-21 08:24:30|183485.5|183355.5|183475.2|183345.2|183486.6|183356.6|183475.2|183345.2|7
1740126280000|2025-02-21 08:24:40|183483.1|183353.1|183503|183373|183503|183373|183473.5|183343.5|5
1740126290000|2025-02-21 08:24:50|183492.9|183362.9|183492.9|183362.9|183492.9|183362.9|183492.9|183362.9|1
1740126300000|2025-02-21 08:25:00|183503.3|183373.3|183512.3|183382.3|183513.5|183383.5|183503.3|183373.3|4
1740126310000|2025-02-21 08:25:10|183501.5|183371.5|183501.5|183371.5|183501.5|183371.5|183501.5|183371.5|1
1740126320000|2025-02-21 08:25:20|183509.6|183379.6|183490.1|183360.1|183509.6|183379.6|183490.1|183360.1|3
1740126330000|2025-02-21 08:25:30|183481.3|183351.3|183464.8|183334.8|183481.8|183351.8|183453.3|183323.3|8
1740126340000|2025-02-21 08:25:40|183445|183315|183414|183284|183445|183315|183406|183276|12
1740126350000|2025-02-21 08:25:50|183421.9|183291.9|183421.9|183291.9|183431|183301|183421.9|183291.9|3
1740126360000|2025-02-21 08:26:00|183429.8|183299.8|183443.4|183313.4|183457.4|183327.4|183420.6|183290.6|11
1740126370000|2025-02-21 08:26:10|183435.8|183305.8|183415.6|183325.6|183443.9|183329.9|183394.2|183304.2|17
1740126380000|2025-02-21 08:26:20|183413.4|183323.4|183404.2|183314.2|183429|183339|183388.5|183298.5|31
1740126390000|2025-02-21 08:26:30|183395.8|183305.8|183405.8|183315.8|183422|183332|183395.8|183305.8|20
1740126400000|2025-02-21 08:26:40|183412.3|183322.3|183408.4|183318.4|183421.5|183331.5|183400.3|183310.3|30
1740126410000|2025-02-21 08:26:50|183406.7|183316.7|183423.9|183333.9|183423.9|183333.9|183392.2|183302.2|23
1740126420000|2025-02-21 08:27:00|183418|183328|183394.4|183304.4|183444.6|183354.6|183394.4|183304.4|22
1740126430000|2025-02-21 08:27:10|183388.8|183298.8|183370.2|183280.2|183391|183301|183364.6|183274.6|19
1740126440000|2025-02-21 08:27:20|183375.2|183285.2|183383.9|183293.9|183387.8|183297.8|183368.8|183278.8|8
1740126450000|2025-02-21 08:27:30|183387.6|183297.6|183380.6|183290.6|183391.1|183301.1|183376.4|183286.4|11
1740126460000|2025-02-21 08:27:40|183372.8|183282.8|183370.6|183280.6|183417.7|183327.7|183352.3|183262.3|13
1740126470000|2025-02-21 08:27:50|183375.5|183285.5|183385.6|183295.6|183388.3|183298.3|183370.1|183280.1|10
1740126480000|2025-02-21 08:28:00|183380.6|183290.6|183377.7|183287.7|183381.5|183291.5|183376|183286|5
1740126490000|2025-02-21 08:28:10|183381.2|183291.2|183392|183302|183392|183302|183378.7|183288.7|8
1740126500000|2025-02-21 08:28:20|183404.9|183314.9|183388.6|183298.6|183404.9|183314.9|183384.1|183294.1|9
1740126510000|2025-02-21 08:28:30|183385|183295|183393.9|183303.9|183397.8|183307.8|183377.4|183287.4|13
1740126520000|2025-02-21 08:28:40|183388.5|183298.5|183396.8|183306.8|183396.8|183306.8|183383.1|183293.1|6
1740126530000|2025-02-21 08:28:50|183389.2|183299.2|183398.9|183308.9|183398.9|183308.9|183389.2|183299.2|3
1740126540000|2025-02-21 08:29:00|183403.3|183313.3|183373.6|183283.6|183403.3|183313.3|183368.8|183278.8|6
1740126550000|2025-02-21 08:29:10|183368.8|183278.8|183381.3|183291.3|183387.3|183297.3|183368.8|183278.8|5
1740126560000|2025-02-21 08:29:20|183375.2|183285.2|183377.3|183287.3|183387.7|183297.7|183375.2|183285.2|7
1740126570000|2025-02-21 08:29:30|183386.3|183296.3|183391.7|183301.7|183391.7|183301.7|183386.3|183296.3|2
1740126580000|2025-02-21 08:29:40|183413.6|183323.6|183412|183322|183413.6|183323.6|183407.6|183317.6|3
1740126590000|2025-02-21 08:29:50|183409|183319|183416.5|183326.5|183424.7|183334.7|183409|183319|6
1740126600000|2025-02-21 08:30:00|183355.5|183225.5|183376.3|183286.3|183419.9|183311.2|183355.5|183225.5|17
1740126610000|2025-02-21 08:30:10|183384.4|183294.4|183372.7|183282.7|183391.9|183301.9|183365.2|183275.2|17
1740126620000|2025-02-21 08:30:20|183365.4|183275.4|183395.4|183305.4|183401.1|183311.1|183341.2|183251.2|18
1740126630000|2025-02-21 08:30:30|183401.1|183311.1|183397.3|183307.3|183405.6|183315.6|183395.1|183305.1|11
1740126640000|2025-02-21 08:30:40|183397.7|183307.7|183396.2|183306.2|183397.7|183307.7|183394|183304|3
1740126650000|2025-02-21 08:30:50|183397.7|183307.7|183418.5|183328.5|183425.2|183335.2|183397.7|183307.7|10
1740126660000|2025-02-21 08:31:00|183414.2|183324.2|183456.8|183366.8|183459.7|183369.7|183414.2|183324.2|14
1740126670000|2025-02-21 08:31:10|183455.5|183365.5|183458.4|183368.4|183470.1|183380.1|183453.7|183363.7|8
1740126680000|2025-02-21 08:31:20|183456.3|183366.3|183453.1|183363.1|183456.3|183366.3|183453.1|183363.1|2
1740126690000|2025-02-21 08:31:30|183451.1|183361.1|183443.1|183353.1|183451.1|183361.1|183440.8|183350.8|6
1740126700000|2025-02-21 08:31:40|183438.3|183348.3|183406.3|183316.3|183438.3|183348.3|183404.1|183314.1|9
1740126720000|2025-02-21 08:32:00|183408.3|183318.3|183421.4|183331.4|183425.3|183335.3|183408.3|183318.3|4
1740126730000|2025-02-21 08:32:10|183423.6|183333.6|183437.7|183347.7|183446.2|183356.2|183423.6|183333.6|12
1740126740000|2025-02-21 08:32:20|183440.1|183350.1|183453.2|183363.2|183467|183377|183440.1|183350.1|14
1740126750000|2025-02-21 08:32:30|183451.9|183361.9|183453.1|183363.1|183453.1|183363.1|183448.8|183358.8|6
1740126770000|2025-02-21 08:32:50|183452.2|183362.2|183450.3|183360.3|183452.2|183362.2|183450.3|183360.3|2
1740126780000|2025-02-21 08:33:00|183451.7|183361.7|183451.4|183361.4|183453.6|183363.6|183449.2|183359.2|4
1740126790000|2025-02-21 08:33:10|183453.5|183363.5|183448.4|183358.4|183453.5|183363.5|183448.4|183358.4|9
1740126800000|2025-02-21 08:33:20|183452.4|183362.4|183453.3|183363.3|183464.4|183374.4|183452.4|183362.4|9
1740126810000|2025-02-21 08:33:30|183451.3|183361.3|183449.6|183359.6|183457|183367|183449.6|183359.6|8
1740126820000|2025-02-21 08:33:40|183451.6|183361.6|183451.3|183361.3|183451.6|183361.6|183449.2|183359.2|3
1740126850000|2025-02-21 08:34:10|183449.3|183359.3|183440.1|183350.1|183449.3|183359.3|183437.3|183347.3|7
1740126860000|2025-02-21 08:34:20|183443.7|183353.7|183446.3|183356.3|183447.1|183357.1|183443.1|183353.1|4
1740126870000|2025-02-21 08:34:30|183443.3|183353.3|183444.3|183354.3|183444.3|183354.3|183443.3|183353.3|2
1740126890000|2025-02-21 08:34:50|183440.3|183350.3|183443.2|183353.2|183447.5|183357.5|183426.7|183336.7|12
1740126900000|2025-02-21 08:35:00|183441.3|183351.3|183437.6|183347.6|183441.3|183351.3|183434|183344|4
1740126910000|2025-02-21 08:35:10|183450.9|183360.9|183452.4|183362.4|183455.9|183365.9|183447.9|183357.9|6
1740126920000|2025-02-21 08:35:20|183458.1|183368.1|183459.3|183369.3|183465.4|183375.4|183458.1|183368.1|3
1740126940000|2025-02-21 08:35:40|183457.2|183367.2|183449.4|183359.4|183457.2|183367.2|183449.4|183359.4|7
1740126960000|2025-02-21 08:36:00|183445.6|183355.6|183445.6|183355.6|183445.6|183355.6|183445.6|183355.6|1
1740126970000|2025-02-21 08:36:10|183424.4|183334.4|183419.7|183329.7|183429|183339|183419.7|183329.7|5
1740126980000|2025-02-21 08:36:20|183416.6|183326.6|183399.8|183309.8|183416.6|183326.6|183395.4|183305.4|7
1740126990000|2025-02-21 08:36:30|183402.6|183312.6|183396.1|183306.1|183402.6|183312.6|183392|183302|6
1740127000000|2025-02-21 08:36:40|183436.4|183346.4|183452.2|183362.2|183452.5|183362.5|183436.4|183346.4|11
1740127010000|2025-02-21 08:36:50|183450.1|183360.1|183450.1|183360.1|183450.1|183360.1|183450.1|183360.1|1
1740127020000|2025-02-21 08:37:00|183448.4|183358.4|183425.4|183335.4|183448.4|183358.4|183425.4|183335.4|6
1740127030000|2025-02-21 08:37:10|183424.4|183334.4|183424.1|183334.1|183424.4|183334.4|183423.2|183333.2|3
1740127060000|2025-02-21 08:37:40|183422.2|183332.2|183385.5|183295.5|183422.2|183332.2|183385.1|183295.1|6
1740127070000|2025-02-21 08:37:50|183382.5|183292.5|183439.9|183349.9|183448.8|183358.8|183382.5|183292.5|11
1740127080000|2025-02-21 08:38:00|183440.8|183350.8|183434.2|183344.2|183444.3|183354.3|183419.2|183329.2|13
1740127090000|2025-02-21 08:38:10|183426.9|183336.9|183410.2|183320.2|183426.9|183336.9|183407|183317|16
1740127100000|2025-02-21 08:38:20|183404|183314|183410.1|183320.1|183410.3|183320.3|183404|183314|4
1740127110000|2025-02-21 08:38:30|183414.1|183324.1|183414.1|183324.1|183414.1|183324.1|183414.1|183324.1|1
1740127120000|2025-02-21 08:38:40|183410.7|183320.7|183421.2|183331.2|183421.2|183331.2|183410.7|183320.7|4
1740127130000|2025-02-21 08:38:50|183417.1|183327.1|183414.1|183324.1|183417.1|183327.1|183412|183322|4
1740127140000|2025-02-21 08:39:00|183411|183321|183412.8|183322.8|183412.8|183322.8|183408.4|183318.4|4
1740127150000|2025-02-21 08:39:10|183411|183321|183399.6|183309.6|183411|183321|183399.6|183309.6|5
1740127160000|2025-02-21 08:39:20|183401.6|183311.6|183414.7|183324.7|183419.5|183329.5|183401.6|183311.6|8
1740127170000|2025-02-21 08:39:30|183423.1|183333.1|183399.1|183309.1|183427|183337|183394.4|183304.4|7
1740127180000|2025-02-21 08:39:40|183396.2|183306.2|183399.7|183309.7|183399.7|183309.7|183396.2|183306.2|2
1740127190000|2025-02-21 08:39:50|183406.7|183316.7|183418.3|183328.3|183419.8|183329.8|183406.7|183316.7|6
1740127200000|2025-02-21 08:40:00|183421.3|183331.3|183409.2|183319.2|183422.6|183332.6|183409.2|183319.2|10
1740127210000|2025-02-21 08:40:10|183405.9|183315.9|183423.8|183333.8|183423.9|183333.9|183405.9|183315.9|11
1740127220000|2025-02-21 08:40:20|183421.7|183331.7|183422.8|183332.8|183427.6|183337.6|183421.2|183331.2|6
1740127230000|2025-02-21 08:40:30|183421.7|183331.7|183402.9|183312.9|183421.7|183331.7|183402.9|183312.9|10
1740127240000|2025-02-21 08:40:40|183393.1|183303.1|183390.7|183300.7|183393.1|183303.1|183390.7|183300.7|2
1740127250000|2025-02-21 08:40:50|183385.9|183295.9|183392.7|183302.7|183392.7|183302.7|183385.9|183295.9|2
1740127260000|2025-02-21 08:41:00|183394.8|183304.8|183378.9|183288.9|183394.8|183304.8|183378.9|183288.9|8
1740127270000|2025-02-21 08:41:10|183384.2|183294.2|183384.4|183294.4|183384.4|183294.4|183381.6|183291.6|3
1740127280000|2025-02-21 08:41:20|183382.6|183292.6|183383.2|183293.2|183383.2|183293.2|183382.6|183292.6|2
1740127290000|2025-02-21 08:41:30|183380.8|183290.8|183385.9|183295.9|183389.7|183299.7|183380.8|183290.8|5
1740127300000|2025-02-21 08:41:40|183390.2|183300.2|183396.8|183306.8|183398.8|183308.8|183390.2|183300.2|5
1740127310000|2025-02-21 08:41:50|183398.9|183308.9|183396.5|183306.5|183406.8|183316.8|183396.5|183306.5|9
1740127320000|2025-02-21 08:42:00|183392.4|183302.4|183390.3|183300.3|183394.4|183304.4|183390.3|183300.3|4
1740127330000|2025-02-21 08:42:10|183388.4|183298.4|183386.5|183296.5|183388.4|183298.4|183386.5|183296.5|2
1740127340000|2025-02-21 08:42:20|183383.9|183293.9|183373.8|183283.8|183383.9|183293.9|183370.4|183280.4|7
1740127350000|2025-02-21 08:42:30|183375|183285|183361|183271|183375|183285|183335.4|183245.4|10
1740127360000|2025-02-21 08:42:40|183360.3|183270.3|183357.4|183267.4|183362.7|183272.7|183347.8|183257.8|7
1740127370000|2025-02-21 08:42:50|183357.8|183267.8|183368.9|183278.9|183368.9|183278.9|183355.2|183265.2|7
1740127380000|2025-02-21 08:43:00|183367.7|183277.7|183366.9|183276.9|183367.7|183277.7|183360.3|183270.3|6
1740127390000|2025-02-21 08:43:10|183363.3|183273.3|183364.2|183274.2|183371.1|183281.1|183361.9|183271.9|20
1740127400000|2025-02-21 08:43:20|183365.1|183275.1|183348.8|183258.8|183365.1|183275.1|183348.8|183258.8|14
1740127410000|2025-02-21 08:43:30|183356|183266|183354.4|183264.4|183356|183266|183345.1|183255.1|7
1740127430000|2025-02-21 08:43:50|183351|183261|183323|183233|183353.6|183263.6|183321.2|183231.2|6
1740127440000|2025-02-21 08:44:00|183328.5|183238.5|183336.5|183246.5|183337.9|183247.9|183328.2|183238.2|11
1740127450000|2025-02-21 08:44:10|183329.1|183239.1|183381.9|183291.9|183384.7|183294.7|183324.2|183234.2|18
1740127460000|2025-02-21 08:44:20|183378.8|183288.8|183391.7|183301.7|183394|183304|183378.8|183288.8|13
1740127470000|2025-02-21 08:44:30|183392|183302|183387.7|183297.7|183392|183302|183384.8|183294.8|7
1740127480000|2025-02-21 08:44:40|183390.9|183300.9|183389.8|183299.8|183390.9|183300.9|183384.9|183294.9|4
1740127490000|2025-02-21 08:44:50|183393.2|183303.2|183401.3|183311.3|183401.3|183311.3|183393.2|183303.2|3
1740127500000|2025-02-21 08:45:00|183396.9|183306.9|183394.3|183304.3|183397.3|183307.3|183394.3|183304.3|3
1740127510000|2025-02-21 08:45:10|183398.3|183308.3|183398.9|183308.9|183401.9|183311.9|183398.3|183308.3|3
1740127520000|2025-02-21 08:45:20|183401.6|183311.6|183398.6|183308.6|183403|183313|183398.6|183308.6|4
1740127530000|2025-02-21 08:45:30|183400.8|183310.8|183405.3|183315.3|183412.7|183322.7|183400.8|183310.8|5
1740127540000|2025-02-21 08:45:40|183401.8|183311.8|183401.8|183311.8|183401.8|183311.8|183401.8|183311.8|1
1740127550000|2025-02-21 08:45:50|183398.1|183308.1|183396.2|183306.2|183398.1|183308.1|183396.2|183306.2|2
1740127560000|2025-02-21 08:46:00|183393.2|183303.2|183387.2|183297.2|183393.2|183303.2|183382.8|183292.8|6
1740127570000|2025-02-21 08:46:10|183390.2|183300.2|183390.2|183300.2|183390.2|183300.2|183390.2|183300.2|1
1740127580000|2025-02-21 08:46:20|183393|183303|183394.5|183304.5|183394.5|183304.5|183392|183302|3
1740127590000|2025-02-21 08:46:30|183396.6|183306.6|183407.7|183317.7|183409.8|183319.8|183396.6|183306.6|9
1740127600000|2025-02-21 08:46:40|183409.6|183319.6|183419.9|183329.9|183422.9|183332.9|183406.1|183316.1|13
1740127610000|2025-02-21 08:46:50|183422.7|183332.7|183404.5|183314.5|183422.7|183332.7|183403|183313|8
1740127620000|2025-02-21 08:47:00|183406.7|183316.7|183412.6|183322.6|183419.5|183329.5|183406.7|183316.7|15
1740127630000|2025-02-21 08:47:10|183414.4|183324.4|183421|183331|183421|183331|183413.5|183323.5|4
1740127640000|2025-02-21 08:47:20|183418|183328|183425.7|183335.7|183433.4|183343.4|183418|183328|9
1740127650000|2025-02-21 08:47:30|183423.2|183333.2|183407.2|183317.2|183425|183335|183405.2|183315.2|8
1740127660000|2025-02-21 08:47:40|183405|183315|183405.4|183315.4|183408|183318|183398.6|183308.6|9
1740127670000|2025-02-21 08:47:50|183397.5|183307.5|183404.7|183314.7|183406.5|183316.5|183397.5|183307.5|4
1740127680000|2025-02-21 08:48:00|183406.5|183316.5|183415.3|183325.3|183415.3|183325.3|183406.5|183316.5|5
1740127690000|2025-02-21 08:48:10|183412.2|183322.2|183434.6|183344.6|183443.5|183353.5|183408.3|183318.3|11
1740127700000|2025-02-21 08:48:20|183436.6|183346.6|183448.4|183358.4|183451.2|183361.2|183434.6|183344.6|10
1740127710000|2025-02-21 08:48:30|183448.5|183358.5|183448.2|183358.2|183453.8|183363.8|183448|183358|10
1740127720000|2025-02-21 08:48:40|183451.5|183361.5|183464.9|183374.9|183469.8|183379.8|183451.4|183361.4|14
1740127730000|2025-02-21 08:48:50|183462.6|183372.6|183457.8|183367.8|183463.2|183373.2|183457.8|183367.8|11
1740127740000|2025-02-21 08:49:00|183460.4|183370.4|183459.3|183369.3|183460.4|183370.4|183454|183364|5
1740127750000|2025-02-21 08:49:10|183462|183372|183457.3|183367.3|183462|183372|183453.5|183363.5|12
1740127770000|2025-02-21 08:49:30|183453.4|183363.4|183453.4|183363.4|183453.4|183363.4|183453.4|183363.4|1
1740127780000|2025-02-21 08:49:40|183460.5|183370.5|183449|183359|183460.5|183370.5|183437.3|183347.3|12
1740127790000|2025-02-21 08:49:50|183446.6|183356.6|183449.9|183359.9|183454.7|183364.7|183446.6|183356.6|12
1740127800000|2025-02-21 08:50:00|183452.4|183362.4|183454.7|183364.7|183454.7|183364.7|183448.2|183358.2|14
1740127810000|2025-02-21 08:50:10|183461|183371|183453.9|183363.9|183461|183371|183453.9|183363.9|10
1740127820000|2025-02-21 08:50:20|183449.7|183359.7|183443.4|183353.4|183454.4|183364.4|183434.2|183344.2|12
1740127830000|2025-02-21 08:50:30|183440.1|183350.1|183443.7|183353.7|183446.5|183356.5|183438.9|183348.9|10
1740127840000|2025-02-21 08:50:40|183448.9|183358.9|183466.4|183376.4|183469.7|183379.7|183448.9|183358.9|11
1740127850000|2025-02-21 08:50:50|183470|183380|183472.9|183382.9|183473.1|183383.1|183470|183380|4
1740127860000|2025-02-21 08:51:00|183475.9|183385.9|183465.5|183375.5|183475.9|183385.9|183464.5|183374.5|16
1740127870000|2025-02-21 08:51:10|183469.8|183379.8|183472.6|183382.6|183475.7|183385.7|183465.9|183375.9|8
1740127880000|2025-02-21 08:51:20|183478|183388|183487|183397|183489.5|183399.5|183478|183388|6
1740127890000|2025-02-21 08:51:30|183489|183399|183494.3|183404.3|183494.6|183404.6|183489|183399|4
1740127900000|2025-02-21 08:51:40|183497.2|183407.2|183495.1|183405.1|183497.2|183407.2|183492.8|183402.8|10
1740127910000|2025-02-21 08:51:50|183497.5|183407.5|183493.2|183403.2|183498.3|183408.3|183493.2|183403.2|7
1740127920000|2025-02-21 08:52:00|183490|183400|183492.3|183402.3|183492.3|183402.3|183488|183398|4
1740127930000|2025-02-21 08:52:10|183490.3|183400.3|183490.3|183400.3|183490.3|183400.3|183490.3|183400.3|1
1740127940000|2025-02-21 08:52:20|183493.4|183403.4|183501.1|183411.1|183510.2|183420.2|183493.4|183403.4|11
1740127950000|2025-02-21 08:52:30|183497.8|183407.8|183508|183418|183513.2|183423.2|183497.6|183407.6|13
1740127960000|2025-02-21 08:52:40|183510.4|183420.4|183510.4|183420.4|183510.4|183420.4|183510.4|183420.4|1
1740127970000|2025-02-21 08:52:50|183512.3|183422.3|183511.2|183421.2|183512.3|183422.3|183510.3|183420.3|3
1740127980000|2025-02-21 08:53:00|183512.7|183422.7|183505.2|183415.2|183512.7|183422.7|183505.2|183415.2|8
1740127990000|2025-02-21 08:53:10|183508.2|183418.2|183514|183424|183515.3|183425.3|183507.5|183417.5|12
1740128000000|2025-02-21 08:53:20|183511.5|183421.5|183513.8|183423.8|183513.8|183423.8|183511.5|183421.5|2
1740128010000|2025-02-21 08:53:30|183515.8|183425.8|183535|183445|183543.3|183453.3|183515.8|183425.8|21
1740128020000|2025-02-21 08:53:40|183534.4|183444.4|183547.6|183457.6|183547.6|183457.6|183534.4|183444.4|7
1740128030000|2025-02-21 08:53:50|183545.2|183455.2|183538.6|183448.6|183545.2|183455.2|183535.4|183445.4|5
1740128040000|2025-02-21 08:54:00|183540.2|183450.2|183535.4|183445.4|183541.8|183451.8|183535.4|183445.4|5
1740128050000|2025-02-21 08:54:10|183531|183441|183531.5|183441.5|183531.5|183441.5|183515.5|183425.5|8
1740128060000|2025-02-21 08:54:20|183528.9|183438.9|183543.4|183453.4|183547.2|183457.2|183521.6|183431.6|11
1740128070000|2025-02-21 08:54:30|183540.9|183450.9|183544.9|183454.9|183544.9|183454.9|183540.9|183450.9|6
1740128080000|2025-02-21 08:54:40|183544.7|183454.7|183547.3|183457.3|183547.3|183457.3|183542.3|183452.3|5
1740128090000|2025-02-21 08:54:50|183549.6|183459.6|183549.6|183459.6|183549.6|183459.6|183549.6|183459.6|1
1740128120000|2025-02-21 08:55:20|183599.7|183509.7|183587|183497|183599.7|183509.7|183587|183497|2
1740128130000|2025-02-21 08:55:30|183583.6|183493.6|183562.8|183472.8|183583.6|183493.6|183562.8|183472.8|20
1740128140000|2025-02-21 08:55:40|183557|183467|183564.2|183474.2|183564.2|183474.2|183550.3|183460.3|4
1740128150000|2025-02-21 08:55:50|183557.3|183467.3|183569.7|183479.7|183574.4|183484.4|183555.6|183465.6|11
1740128160000|2025-02-21 08:56:00|183570.8|183480.8|183573.9|183483.9|183573.9|183483.9|183570.8|183480.8|2
1740128170000|2025-02-21 08:56:10|183576.7|183486.7|183612.6|183522.6|183612.6|183522.6|183576.7|183486.7|12
1740128180000|2025-02-21 08:56:20|183609.4|183519.4|183612.1|183522.1|183614.5|183524.5|183609.4|183519.4|36
1740128190000|2025-02-21 08:56:30|183609.9|183519.9|183596.5|183506.5|183611.9|183521.9|183579.1|183489.1|14
1740128200000|2025-02-21 08:56:40|183594.6|183504.6|183613.2|183523.2|183613.2|183523.2|183580.7|183490.7|14
1740128210000|2025-02-21 08:56:50|183615.1|183525.1|183615.1|183525.1|183615.1|183525.1|183613.2|183523.2|3
1740128220000|2025-02-21 08:57:00|183609.1|183519.1|183608.1|183518.1|183612.6|183522.6|183608.1|183518.1|9
1740128230000|2025-02-21 08:57:10|183610.1|183520.1|183588.8|183498.8|183610.1|183520.1|183584.5|183494.5|11
1740128240000|2025-02-21 08:57:20|183586.9|183496.9|183589.9|183499.9|183589.9|183499.9|183584.1|183494.1|5
1740128250000|2025-02-21 08:57:30|183605.3|183515.3|183604.6|183514.6|183608.3|183518.3|183601.6|183511.6|5
1740128260000|2025-02-21 08:57:40|183607.9|183517.9|183607.5|183517.5|183610.6|183520.6|183603|183513|12
1740128270000|2025-02-21 08:57:50|183609.9|183519.9|183605.7|183515.7|183613.6|183523.6|183605.7|183515.7|8
1740128280000|2025-02-21 08:58:00|183603.5|183513.5|183604.1|183514.1|183610.5|183520.5|183603.5|183513.5|9
1740128290000|2025-02-21 08:58:10|183602.2|183512.2|183602.7|183512.7|183604.6|183514.6|183602.2|183512.2|3
1740128300000|2025-02-21 08:58:20|183604.5|183514.5|183604.5|183514.5|183604.5|183514.5|183604.5|183514.5|1
1740128310000|2025-02-21 08:58:30|183608.1|183518.1|183618.5|183528.5|183618.5|183528.5|183605.3|183515.3|7
1740128320000|2025-02-21 08:58:40|183615.7|183525.7|183613.7|183523.7|183617.2|183527.2|183613.2|183523.2|9
1740128330000|2025-02-21 08:58:50|183615.8|183525.8|183616|183526|183616|183526|183614.1|183524.1|3
1740128340000|2025-02-21 08:59:00|183614|183524|183616|183526|183616|183526|183614|183524|6
1740128350000|2025-02-21 08:59:10|183618|183528|183621|183531|183621|183531|183618|183528|3
1740128360000|2025-02-21 08:59:20|183620.9|183530.9|183622.7|183532.7|183622.7|183532.7|183620.9|183530.9|2
1740128370000|2025-02-21 08:59:30|183620.5|183530.5|183639.5|183549.5|183648.1|183558.1|183620.5|183530.5|5
1740128380000|2025-02-21 08:59:40|183641.5|183551.5|183655.8|183565.8|183658.9|183568.9|183641.5|183551.5|10
1740128390000|2025-02-21 08:59:50|183653.3|183563.3|183657.2|183567.2|183657.2|183567.2|183650.8|183560.8|5
1740128400000|2025-02-21 09:00:00|183659.7|183569.7|183677.8|183587.8|183678.9|183588.9|183659.7|183569.7|10
1740128410000|2025-02-21 09:00:10|183673.5|183583.5|183716.2|183626.2|183716.2|183626.2|183657.9|183567.9|25
1740128420000|2025-02-21 09:00:20|183693.4|183603.4|183701.9|183611.9|183701.9|183611.9|183691.3|183601.3|7
1740128430000|2025-02-21 09:00:30|183703|183613|183696.3|183606.3|183703.8|183613.8|183694.3|183604.3|16
1740128440000|2025-02-21 09:00:40|183694.3|183604.3|183653.5|183563.5|183696.4|183606.4|183653.5|183563.5|14
1740128450000|2025-02-21 09:00:50|183648.8|183558.8|183643|183553|183648.8|183558.8|183643|183553|2
1740128460000|2025-02-21 09:01:00|183667.3|183577.3|183603.1|183513.1|183667.3|183577.3|183600.1|183510.1|12
1740128470000|2025-02-21 09:01:10|183604.9|183514.9|183607.7|183517.7|183615.1|183525.1|183597.2|183507.2|19
1740128480000|2025-02-21 09:01:20|183612.1|183522.1|183624.6|183534.6|183624.6|183534.6|183604|183514|11
1740128490000|2025-02-21 09:01:30|183623.3|183533.3|183632|183542|183632.3|183542.3|183618.5|183528.5|17
1740128500000|2025-02-21 09:01:40|183636.7|183546.7|183676.8|183586.8|183683.5|183593.5|183635.9|183545.9|16
1740128510000|2025-02-21 09:01:50|183698.5|183608.5|183687.5|183597.5|183698.5|183608.5|183685.1|183595.1|7
1740128520000|2025-02-21 09:02:00|183686.1|183596.1|183679.9|183589.9|183686.1|183596.1|183676.1|183586.1|12
1740128530000|2025-02-21 09:02:10|183675.8|183585.8|183662.3|183572.3|183675.8|183585.8|183659.1|183569.1|4
1740128540000|2025-02-21 09:02:20|183657|183567|183678|183588|183678|183588|183657|183567|6
1740128550000|2025-02-21 09:02:30|183675.3|183585.3|183659.3|183569.3|183677.3|183587.3|183659.3|183569.3|5
1740128560000|2025-02-21 09:02:40|183661.4|183571.4|183624.8|183534.8|183661.4|183571.4|183624.8|183534.8|12
1740128570000|2025-02-21 09:02:50|183624.5|183534.5|183622.6|183532.6|183636.4|183546.4|183622.6|183532.6|11
1740128580000|2025-02-21 09:03:00|183618.2|183528.2|183611.9|183521.9|183618.2|183528.2|183606.8|183516.8|16
1740128590000|2025-02-21 09:03:10|183607.1|183517.1|183564|183474|183611.5|183521.5|183564|183474|11
1740128600000|2025-02-21 09:03:20|183560.1|183470.1|183563.5|183473.5|183565.6|183475.6|183550.8|183460.8|10
1740128610000|2025-02-21 09:03:30|183565.7|183475.7|183568.7|183478.7|183568.7|183478.7|183561.3|183471.3|7
1740128620000|2025-02-21 09:03:40|183566|183476|183557.8|183467.8|183566|183476|183548.9|183458.9|10
1740128630000|2025-02-21 09:03:50|183559.9|183469.9|183515|183425|183562|183472|183515|183425|10
1740128640000|2025-02-21 09:04:00|183513.5|183423.5|183512.8|183422.8|183516.6|183426.6|183512.5|183422.5|8
1740128650000|2025-02-21 09:04:10|183513.2|183423.2|183513.2|183423.2|183513.2|183423.2|183513.2|183423.2|1
1740128660000|2025-02-21 09:04:20|183514.9|183424.9|183522.3|183432.3|183522.4|183432.4|183514.9|183424.9|6
1740128670000|2025-02-21 09:04:30|183525.5|183435.5|183524.2|183434.2|183527.1|183437.1|183524.2|183434.2|4
1740128680000|2025-02-21 09:04:40|183519.6|183429.6|183522.5|183432.5|183522.5|183432.5|183517.6|183427.6|4
1740128700000|2025-02-21 09:05:00|183525.1|183435.1|183514.3|183424.3|183525.1|183435.1|183508.4|183418.4|7
1740128710000|2025-02-21 09:05:10|183520.3|183430.3|183524.5|183434.5|183524.5|183434.5|183520.3|183430.3|3
1740128720000|2025-02-21 09:05:20|183527|183437|183526.2|183436.2|183527|183437|183522.8|183432.8|4
1740128730000|2025-02-21 09:05:30|183526.9|183436.9|183518.5|183428.5|183528.2|183438.2|183518.5|183428.5|5
1740128740000|2025-02-21 09:05:40|183520.9|183430.9|183516.6|183426.6|183520.9|183430.9|183516.6|183426.6|3
1740128750000|2025-02-21 09:05:50|183514.5|183424.5|183513.7|183423.7|183514.5|183424.5|183511.7|183421.7|5
1740128760000|2025-02-21 09:06:00|183495|183405|183514.3|183424.3|183514.3|183424.3|183495|183405|8
1740128770000|2025-02-21 09:06:10|183522.3|183432.3|183534|183444|183534|183444|183512.3|183422.3|10
1740128780000|2025-02-21 09:06:20|183529.7|183439.7|183532|183442|183533.9|183443.9|183528.3|183438.3|8
1740128790000|2025-02-21 09:06:30|183507.9|183417.9|183504.5|183414.5|183507.9|183417.9|183502.3|183412.3|4
1740128800000|2025-02-21 09:06:40|183502.5|183412.5|183542.9|183452.9|183544.9|183454.9|183502.5|183412.5|13
1740128810000|2025-02-21 09:06:50|183541.5|183451.5|183543.5|183453.5|183543.5|183453.5|183541.5|183451.5|2
1740128820000|2025-02-21 09:07:00|183546.4|183456.4|183546.9|183456.9|183546.9|183456.9|183544.8|183454.8|4
1740128830000|2025-02-21 09:07:10|183544.9|183454.9|183547.1|183457.1|183547.1|183457.1|183544.9|183454.9|2
1740128850000|2025-02-21 09:07:30|183545.5|183455.5|183588.4|183498.4|183593|183503|183538.9|183448.9|11
1740128860000|2025-02-21 09:07:40|183585.6|183495.6|183592.9|183502.9|183596.3|183506.3|183585.6|183495.6|15
1740128870000|2025-02-21 09:07:50|183590.7|183500.7|183590.5|183500.5|183597.1|183507.1|183588.7|183498.7|21
1740128880000|2025-02-21 09:08:00|183590.8|183500.8|183595.6|183505.6|183597.4|183507.4|183590.8|183500.8|6
1740128890000|2025-02-21 09:08:10|183595.8|183505.8|183596.8|183506.8|183597.2|183507.2|183589.6|183499.6|13
1740128900000|2025-02-21 09:08:20|183595.5|183505.5|183595.5|183505.5|183596.2|183506.2|183592|183502|19
1740128910000|2025-02-21 09:08:30|183593.6|183503.6|183593.9|183503.9|183594.7|183504.7|183593.3|183503.3|8
1740128920000|2025-02-21 09:08:40|183592.2|183502.2|183593.7|183503.7|183593.7|183503.7|183592.2|183502.2|2
1740128930000|2025-02-21 09:08:50|183596.2|183506.2|183588.1|183498.1|183596.2|183506.2|183588.1|183498.1|14
1740128940000|2025-02-21 09:09:00|183593|183503|183587.5|183497.5|183594.1|183504.1|183587.5|183497.5|5
1740128950000|2025-02-21 09:09:10|183590.9|183500.9|183591.7|183501.7|183591.7|183501.7|183590.1|183500.1|4
1740128960000|2025-02-21 09:09:20|183590.9|183500.9|183596.8|183506.8|183597.1|183507.1|183590.9|183500.9|13
1740128970000|2025-02-21 09:09:30|183595.8|183505.8|183596.1|183506.1|183596.1|183506.1|183589.2|183499.2|7
1740128980000|2025-02-21 09:09:40|183599.7|183509.7|183595.4|183505.4|183599.7|183509.7|183595.4|183505.4|11
1740128990000|2025-02-21 09:09:50|183594.2|183504.2|183585.6|183495.6|183594.2|183504.2|183585.6|183495.6|5
1740129000000|2025-02-21 09:10:00|183586.3|183496.3|183588|183498|183595.7|183505.7|183586.3|183496.3|6
1740129010000|2025-02-21 09:10:10|183585|183495|183583|183493|183585|183495|183583|183493|2
1740129020000|2025-02-21 09:10:20|183585|183495|183596.5|183506.5|183598.6|183508.6|183585|183495|6
1740129030000|2025-02-21 09:10:30|183594.2|183504.2|183599.2|183509.2|183599.2|183509.2|183594.2|183504.2|3
1740129040000|2025-02-21 09:10:40|183613.9|183523.9|183604.3|183514.3|183641.9|183551.9|183602.2|183512.2|14
1740129050000|2025-02-21 09:10:50|183603|183513|183600.3|183510.3|183605.6|183515.6|183599.7|183509.7|8
1740129060000|2025-02-21 09:11:00|183599.2|183509.2|183590.1|183500.1|183599.2|183509.2|183588.2|183498.2|4
1740129070000|2025-02-21 09:11:10|183592.1|183502.1|183591.6|183501.6|183592.1|183502.1|183587.1|183497.1|12
1740129080000|2025-02-21 09:11:20|183589.6|183499.6|183590.8|183500.8|183590.8|183500.8|183589.6|183499.6|2
1740129090000|2025-02-21 09:11:30|183592.1|183502.1|183598.8|183508.8|183599.7|183509.7|183592.1|183502.1|7
1740129100000|2025-02-21 09:11:40|183600.7|183510.7|183622.4|183532.4|183622.4|183532.4|183600.7|183510.7|10
1740129110000|2025-02-21 09:11:50|183620.4|183530.4|183625.9|183535.9|183628.5|183538.5|183620.4|183530.4|3
1740129120000|2025-02-21 09:12:00|183628.3|183538.3|183626.5|183536.5|183632.4|183542.4|183624.6|183534.6|8
1740129130000|2025-02-21 09:12:10|183625.5|183535.5|183621.4|183531.4|183625.5|183535.5|183621.4|183531.4|3
1740129140000|2025-02-21 09:12:20|183623.6|183533.6|183625.4|183535.4|183625.4|183535.4|183623.6|183533.6|2
1740129150000|2025-02-21 09:12:30|183628.8|183538.8|183635.4|183545.4|183635.4|183545.4|183628.8|183538.8|4
1740129160000|2025-02-21 09:12:40|183633.1|183543.1|183627.8|183537.8|183633.1|183543.1|183627.8|183537.8|6
1740129170000|2025-02-21 09:12:50|183630.3|183540.3|183630.6|183540.6|183630.6|183540.6|183630.3|183540.3|2
1740129180000|2025-02-21 09:13:00|183633|183543|183632|183542|183637|183547|183632|183542|8
1740129190000|2025-02-21 09:13:10|183632.3|183542.3|183632.3|183542.3|183632.3|183542.3|183632.3|183542.3|1
1740129200000|2025-02-21 09:13:20|183634.6|183544.6|183633.6|183543.6|183634.6|183544.6|183631.3|183541.3|4
1740129210000|2025-02-21 09:13:30|183635.3|183545.3|183633.8|183543.8|183635.3|183545.3|183626.2|183536.2|7
1740129220000|2025-02-21 09:13:40|183635.9|183545.9|183639.3|183549.3|183639.3|183549.3|183635.9|183545.9|2
1740129230000|2025-02-21 09:13:50|183633.4|183543.4|183633.4|183543.4|183633.4|183543.4|183633.4|183543.4|1
1740129240000|2025-02-21 09:14:00|183635.5|183545.5|183635.5|183545.5|183635.5|183545.5|183635.5|183545.5|1
1740129260000|2025-02-21 09:14:20|183637.7|183547.7|183639.2|183549.2|183640.7|183550.7|183637.5|183547.5|5
1740129270000|2025-02-21 09:14:30|183640.2|183550.2|183642.1|183552.1|183642.1|183552.1|183640.2|183550.2|2
1740129290000|2025-02-21 09:14:50|183645|183555|183642.4|183552.4|183645|183555|183642.4|183552.4|2
1740129300000|2025-02-21 09:15:00|183644.1|183554.1|183664.1|183574.1|183668.5|183578.5|183643|183553|11
1740129310000|2025-02-21 09:15:10|183665.8|183575.8|183665.8|183575.8|183665.8|183575.8|183665.8|183575.8|1
1740129330000|2025-02-21 09:15:30|183667.5|183577.5|183666.9|183576.9|183667.5|183577.5|183663.7|183573.7|3
1740129340000|2025-02-21 09:15:40|183668.8|183578.8|183674.2|183584.2|183677.5|183587.5|183666.1|183576.1|8
1740129350000|2025-02-21 09:15:50|183670.3|183580.3|183656.6|183566.6|183670.3|183580.3|183655.5|183565.5|5
1740129360000|2025-02-21 09:16:00|183653.1|183563.1|183664.7|183574.7|183664.7|183574.7|183653.1|183563.1|7
1740129370000|2025-02-21 09:16:10|183659.2|183569.2|183664.2|183574.2|183664.2|183574.2|183654.3|183564.3|6
1740129380000|2025-02-21 09:16:20|183671.9|183581.9|183678.2|183588.2|183679.6|183589.6|183671.1|183581.1|8
1740129390000|2025-02-21 09:16:30|183674.5|183584.5|183674.5|183584.5|183674.5|183584.5|183674.5|183584.5|1
1740129400000|2025-02-21 09:16:40|183676.9|183586.9|183718.9|183628.9|183720.7|183630.7|183676.9|183586.9|17
1740129410000|2025-02-21 09:16:50|183714.9|183624.9|183707.6|183617.6|183719.5|183629.5|183707.6|183617.6|8
1740129420000|2025-02-21 09:17:00|183711.5|183621.5|183726.4|183636.4|183726.4|183636.4|183699.7|183609.7|14
1740129430000|2025-02-21 09:17:10|183729.8|183639.8|183772.6|183682.6|183775.8|183685.8|183724.2|183634.2|18
1740129440000|2025-02-21 09:17:20|183775.1|183685.1|183773|183683|183783.2|183693.2|183766.7|183676.7|23
1740129450000|2025-02-21 09:17:30|183763.6|183673.6|183764|183674|183769.8|183679.8|183757.3|183667.3|25
1740129460000|2025-02-21 09:17:40|183758.9|183668.9|183760.9|183670.9|183770.9|183680.9|183750.5|183660.5|12
1740129470000|2025-02-21 09:17:50|183756.9|183666.9|183761.5|183671.5|183781.5|183691.5|183755.2|183665.2|12
1740129480000|2025-02-21 09:18:00|183758.2|183668.2|183754.9|183664.9|183770.7|183680.7|183754.9|183664.9|16
1740129490000|2025-02-21 09:18:10|183761|183671|183744.5|183654.5|183761|183671|183732.4|183642.4|11
1740129500000|2025-02-21 09:18:20|183760.7|183670.7|183764.8|183674.8|183764.8|183674.8|183750|183660|15
1740129510000|2025-02-21 09:18:30|183764.4|183674.4|183747.5|183657.5|183764.4|183674.4|183737.2|183647.2|17
1740129520000|2025-02-21 09:18:40|183738.2|183648.2|183743.2|183653.2|183743.7|183653.7|183737.2|183647.2|6
1740129530000|2025-02-21 09:18:50|183739.9|183649.9|183740.6|183650.6|183745.9|183655.9|183735.5|183645.5|15
1740129540000|2025-02-21 09:19:00|183743.1|183653.1|183768.9|183678.9|183770.1|183680.1|183740.7|183650.7|15
1740129550000|2025-02-21 09:19:10|183770.2|183680.2|183815.2|183725.2|183817.9|183727.9|183770.2|183680.2|11
1740129560000|2025-02-21 09:19:20|183816.5|183726.5|183816.8|183726.8|183821.3|183731.3|183816.5|183726.5|15
1740129570000|2025-02-21 09:19:30|183818.6|183728.6|183791.7|183701.7|183820.3|183730.3|183789.1|183699.1|9
1740129580000|2025-02-21 09:19:40|183805.1|183715.1|183805.8|183715.8|183808.1|183718.1|183801.9|183711.9|6
1740129590000|2025-02-21 09:19:50|183798.6|183708.6|183798.2|183708.2|183839.1|183749.1|183791.9|183701.9|19
1740129600000|2025-02-21 09:20:00|183800.8|183710.8|183799.7|183709.7|183842.8|183752.8|183799.7|183709.7|15
1740129610000|2025-02-21 09:20:10|183794|183704|183793.3|183703.3|183797.3|183707.3|183788.2|183698.2|9
1740129620000|2025-02-21 09:20:20|183789.5|183699.5|183792.7|183702.7|183792.7|183702.7|183789.5|183699.5|2
1740129630000|2025-02-21 09:20:30|183788.9|183698.9|183792.3|183702.3|183792.7|183702.7|183784.1|183694.1|6
1740129640000|2025-02-21 09:20:40|183788.1|183698.1|183783.9|183693.9|183792.9|183702.9|183780.8|183690.8|5
1740129650000|2025-02-21 09:20:50|183788|183698|183827.9|183737.9|183827.9|183737.9|183787.8|183697.8|8
1740129660000|2025-02-21 09:21:00|183820.8|183690.8|183841|183711|183841|183711|183820.8|183690.8|7
1740129670000|2025-02-21 09:21:10|183867.2|183737.2|183863.9|183733.9|183867.3|183737.3|183861.2|183731.2|11
1740129680000|2025-02-21 09:21:20|183865.8|183735.8|183866.9|183736.9|183866.9|183736.9|183863.5|183733.5|3
1740129700000|2025-02-21 09:21:40|183866.8|183736.8|183866.8|183736.8|183866.8|183736.8|183866.8|183736.8|1
1740129730000|2025-02-21 09:22:10|183862.4|183732.4|183864.9|183734.9|183866|183736|183855.7|183725.7|9
1740129740000|2025-02-21 09:22:20|183866.1|183736.1|183867.6|183737.6|183899.6|183769.6|183865.2|183735.2|16
1740129750000|2025-02-21 09:22:30|183868.6|183738.6|183868.6|183738.6|183868.6|183738.6|183867.4|183737.4|3
1740129760000|2025-02-21 09:22:40|183867.3|183737.3|183868.3|183738.3|183868.3|183738.3|183863|183733|7
1740129770000|2025-02-21 09:22:50|183866.7|183736.7|183870.7|183740.7|183870.9|183740.9|183866.7|183736.7|4
1740129780000|2025-02-21 09:23:00|183872.6|183742.6|183848.2|183758.2|183872.6|183760.8|183840.7|183740.6|9
1740129790000|2025-02-21 09:23:10|183843.4|183753.4|183848.9|183758.9|183848.9|183758.9|183833.3|183743.3|6
1740129800000|2025-02-21 09:23:20|183842.3|183752.3|183848.1|183758.1|183852.6|183762.6|183842.3|183752.3|5
1740129810000|2025-02-21 09:23:30|183852.7|183762.7|183853.1|183763.1|183853.1|183763.1|183847.4|183757.4|3
1740129820000|2025-02-21 09:23:40|183852|183762|183850.7|183760.7|183855.1|183765.1|183845|183755|8
1740129830000|2025-02-21 09:23:50|183844.7|183754.7|183834.7|183744.7|183848.8|183758.8|183829.8|183739.8|12
1740129840000|2025-02-21 09:24:00|183842.2|183752.2|183835.5|183745.5|183842.2|183752.2|183833.5|183743.5|6
1740129850000|2025-02-21 09:24:10|183832.9|183742.9|183834.6|183744.6|183845.3|183755.3|183828|183738|12
1740129870000|2025-02-21 09:24:30|183839.3|183749.3|183831|183741|183839.3|183749.3|183828.9|183738.9|12
1740129880000|2025-02-21 09:24:40|183836.4|183746.4|183824.5|183734.5|183836.4|183746.4|183824.5|183734.5|5
1740129890000|2025-02-21 09:24:50|183829.7|183739.7|183828.6|183738.6|183831.9|183741.9|183828.6|183738.6|3
1740129900000|2025-02-21 09:25:00|183832|183742|183834.1|183744.1|183834.1|183744.1|183829.8|183739.8|5
1740129910000|2025-02-21 09:25:10|183830.6|183740.6|183849.6|183759.6|183856.9|183766.9|183830.6|183740.6|11
1740129920000|2025-02-21 09:25:20|183853.5|183763.5|183851.2|183761.2|183862.5|183772.5|183849.6|183759.6|11
1740129930000|2025-02-21 09:25:30|183860.7|183770.7|183851.5|183761.5|183860.7|183770.7|183844.8|183754.8|14
1740129940000|2025-02-21 09:25:40|183848.1|183758.1|183839.4|183749.4|183849|183759|183839|183749|7
1740129950000|2025-02-21 09:25:50|183834.8|183744.8|183834.2|183744.2|183839.7|183749.7|183834.2|183744.2|3
1740129960000|2025-02-21 09:26:00|183839.9|183749.9|183832.4|183742.4|183839.9|183749.9|183832.4|183742.4|4
1740129970000|2025-02-21 09:26:10|183825.2|183735.2|183820.3|183730.3|183825.2|183735.2|183811.9|183721.9|5
1740129980000|2025-02-21 09:26:20|183816.6|183726.6|183827.4|183737.4|183827.4|183737.4|183816.6|183726.6|8
1740129990000|2025-02-21 09:26:30|183821.4|183731.4|183818.6|183728.6|183821.4|183731.4|183818.6|183728.6|2
1740130000000|2025-02-21 09:26:40|183824.5|183734.5|183824.5|183734.5|183824.5|183734.5|183824.5|183734.5|1
1740130010000|2025-02-21 09:26:50|183821.5|183731.5|183823.8|183733.8|183827.1|183737.1|183821.5|183731.5|3
1740130030000|2025-02-21 09:27:10|183819.8|183729.8|183821.1|183731.1|183825.2|183735.2|183819.8|183729.8|5
1740130040000|2025-02-21 09:27:20|183830.4|183740.4|183814.8|183724.8|183830.4|183740.4|183810.1|183720.1|6
1740130050000|2025-02-21 09:27:30|183811.4|183721.4|183800.7|183710.7|183811.4|183721.4|183800.7|183710.7|3
1740130070000|2025-02-21 09:27:50|183804.1|183714.1|183800.3|183710.3|183804.1|183714.1|183800.3|183710.3|2
1740130080000|2025-02-21 09:28:00|183803.5|183713.5|183790.9|183700.9|183812.8|183722.8|183790.9|183700.9|10
1740130090000|2025-02-21 09:28:10|183786.5|183696.5|183782.5|183692.5|183786.5|183696.5|183782.5|183692.5|2
1740130100000|2025-02-21 09:28:20|183786.4|183696.4|183800.2|183710.2|183800.2|183710.2|183786.4|183696.4|3
1740130110000|2025-02-21 09:28:30|183803.6|183713.6|183808|183718|183808|183718|183803.6|183713.6|4
1740130120000|2025-02-21 09:28:40|183804.8|183714.8|183810.2|183720.2|183833.2|183743.2|183801.1|183711.1|10
1740130130000|2025-02-21 09:28:50|183811.2|183721.2|183813.5|183723.5|183817.1|183727.1|183808.8|183718.8|10
1740130140000|2025-02-21 09:29:00|183818.1|183728.1|183809.3|183719.3|183820.4|183730.4|183809.3|183719.3|7
1740130160000|2025-02-21 09:29:20|183805.8|183715.8|183809.8|183719.8|183809.8|183719.8|183802.1|183712.1|3
1740130170000|2025-02-21 09:29:30|183801.7|183711.7|183801.8|183711.8|183801.8|183711.8|183801.7|183711.7|2
1740130180000|2025-02-21 09:29:40|183797.5|183707.5|183799.6|183709.6|183799.6|183709.6|183797.5|183707.5|2
1740130190000|2025-02-21 09:29:50|183792.3|183702.3|183785.7|183695.7|183792.3|183702.3|183785.7|183695.7|2
1740130200000|2025-02-21 09:30:00|183786|183696|183798.2|183708.2|183798.2|183708.2|183785.5|183695.5|15
1740130210000|2025-02-21 09:30:10|183790.7|183700.7|183762|183672|183790.7|183700.7|183762|183672|8
1740130220000|2025-02-21 09:30:20|183766.7|183676.7|183776.9|183686.9|183783.9|183693.9|183766.7|183676.7|6
1740130230000|2025-02-21 09:30:30|183780.8|183690.8|183795.5|183705.5|183804.8|183714.8|183780.8|183690.8|7
1740130240000|2025-02-21 09:30:40|183800.6|183710.6|183800|183710|183803.8|183713.8|183800|183710|4
1740130250000|2025-02-21 09:30:50|183805.1|183715.1|183802.6|183712.6|183805.1|183715.1|183801.3|183711.3|3
1740130260000|2025-02-21 09:31:00|183800.3|183710.3|183801.8|183711.8|183801.8|183711.8|183800.3|183710.3|2
1740130270000|2025-02-21 09:31:10|183800.3|183710.3|183791.5|183701.5|183800.3|183710.3|183785.3|183695.3|9
1740130280000|2025-02-21 09:31:20|183794.9|183704.9|183791.1|183701.1|183794.9|183704.9|183791.1|183701.1|6
1740130290000|2025-02-21 09:31:30|183793.8|183703.8|183793.5|183703.5|183793.8|183703.8|183783.5|183693.5|6
1740130300000|2025-02-21 09:31:40|183797.2|183707.2|183797.2|183707.2|183797.2|183707.2|183797.2|183707.2|1
1740130310000|2025-02-21 09:31:50|183792.8|183702.8|183795.1|183705.1|183795.1|183705.1|183791.6|183701.6|3
1740130320000|2025-02-21 09:32:00|183791.7|183701.7|183792.4|183702.4|183792.4|183702.4|183779.6|183689.6|8
1740130330000|2025-02-21 09:32:10|183795.9|183705.9|183795.1|183705.1|183795.9|183705.9|183791.7|183701.7|3
1740130340000|2025-02-21 09:32:20|183798.5|183708.5|183794.6|183704.6|183798.5|183708.5|183794.6|183704.6|2
1740130350000|2025-02-21 09:32:30|183798|183708|183779.2|183689.2|183798|183708|183779.2|183689.2|6
1740130370000|2025-02-21 09:32:50|183781.2|183691.2|183781.2|183691.2|183781.2|183691.2|183781.2|183691.2|1
1740130380000|2025-02-21 09:33:00|183752.6|183662.6|183740.6|183650.6|183766.4|183676.4|183740.6|183650.6|13
1740130390000|2025-02-21 09:33:10|183742.3|183652.3|183742.3|183652.3|183742.3|183652.3|183742.3|183652.3|1
1740130400000|2025-02-21 09:33:20|183737|183647|183733|183643|183740.8|183650.8|183733|183643|4
1740130410000|2025-02-21 09:33:30|183737.3|183647.3|183746|183656|183750.7|183660.7|183737.3|183647.3|6
1740130420000|2025-02-21 09:33:40|183742.3|183652.3|183726.3|183636.3|183742.3|183652.3|183717.7|183627.7|10
1740130430000|2025-02-21 09:33:50|183729.3|183639.3|183739.2|183649.2|183739.2|183649.2|183724.4|183634.4|5
1740130440000|2025-02-21 09:34:00|183742.7|183652.7|183743.2|183653.2|183747|183657|183742.7|183652.7|7
1740130450000|2025-02-21 09:34:10|183746.7|183656.7|183772.6|183682.6|183781.7|183691.7|183746.7|183656.7|16
1740130460000|2025-02-21 09:34:20|183770.1|183680.1|183772|183682|183772|183682|183768.7|183678.7|3
1740130470000|2025-02-21 09:34:30|183746.7|183656.7|183750.1|183660.1|183757|183667|183746.4|183656.4|8
1740130480000|2025-02-21 09:34:40|183753.4|183663.4|183758.4|183668.4|183762.5|183672.5|183751.2|183661.2|11
1740130490000|2025-02-21 09:34:50|183755.2|183665.2|183749.3|183659.3|183755.2|183665.2|183744.2|183654.2|4
1740130500000|2025-02-21 09:35:00|183751.8|183661.8|183746.8|183656.8|183758|183668|183744.5|183654.5|9
1740130510000|2025-02-21 09:35:10|183741.4|183651.4|183737.1|183647.1|183742.6|183652.6|183730|183640|16
1740130520000|2025-02-21 09:35:20|183728.6|183638.6|183733.6|183643.6|183733.6|183643.6|183723.6|183633.6|6
1740130530000|2025-02-21 09:35:30|183723.3|183633.3|183707|183617|183726.7|183636.7|183707|183617|6
1740130540000|2025-02-21 09:35:40|183710.4|183620.4|183702.7|183612.7|183710.4|183620.4|183702.7|183612.7|5
1740130550000|2025-02-21 09:35:50|183699.2|183609.2|183698.6|183608.6|183699.2|183609.2|183694.7|183604.7|3
1740130560000|2025-02-21 09:36:00|183702.3|183612.3|183719.8|183629.8|183719.8|183629.8|183702.3|183612.3|5
1740130570000|2025-02-21 09:36:10|183722.1|183632.1|183726.2|183636.2|183732.9|183642.9|183721.1|183631.1|8
1740130590000|2025-02-21 09:36:30|183722.9|183632.9|183722.8|183632.8|183734.4|183644.4|183722.8|183632.8|6
1740130600000|2025-02-21 09:36:40|183726.6|183636.6|183726.6|183636.6|183726.6|183636.6|183726.6|183636.6|1
1740130610000|2025-02-21 09:36:50|183723.2|183633.2|183725.7|183635.7|183728|183638|183721.3|183631.3|6
1740130620000|2025-02-21 09:37:00|183722.5|183632.5|183728|183638|183728|183638|183722.5|183632.5|3
1740130630000|2025-02-21 09:37:10|183724.9|183634.9|183740.4|183650.4|183747.4|183657.4|183724.9|183634.9|12
1740130640000|2025-02-21 09:37:20|183744.3|183654.3|183773.3|183683.3|183777.4|183687.4|183744.3|183654.3|7
1740130650000|2025-02-21 09:37:30|183769.9|183679.9|183774.3|183684.3|183784.7|183694.7|183769.9|183679.9|11
1740130660000|2025-02-21 09:37:40|183777.8|183687.8|183773.3|183683.3|183781.4|183691.4|183767.4|183677.4|14
1740130670000|2025-02-21 09:37:50|183771.9|183681.9|183773.8|183683.8|183778.8|183688.8|183768|183678|9
1740130680000|2025-02-21 09:38:00|183764.5|183674.5|183761.3|183671.3|183768.8|183678.8|183756.2|183666.2|7
1740130690000|2025-02-21 09:38:10|183763.4|183673.4|183765.4|183675.4|183765.4|183675.4|183763.4|183673.4|2
1740130700000|2025-02-21 09:38:20|183761.7|183671.7|183761.7|183671.7|183761.7|183671.7|183761.7|183671.7|1
1740130710000|2025-02-21 09:38:30|183758.6|183668.6|183754.2|183664.2|183758.6|183668.6|183754.2|183664.2|2
1740130720000|2025-02-21 09:38:40|183750.1|183660.1|183728.8|183638.8|183750.1|183660.1|183728.8|183638.8|9
1740130730000|2025-02-21 09:38:50|183731.8|183641.8|183739.1|183649.1|183743.1|183653.1|183731.4|183641.4|10
1740130740000|2025-02-21 09:39:00|183735.5|183645.5|183737.5|183647.5|183737.5|183647.5|183729.5|183639.5|3
1740130750000|2025-02-21 09:39:10|183740.9|183650.9|183744.3|183654.3|183744.3|183654.3|183740.9|183650.9|2
1740130760000|2025-02-21 09:39:20|183747.5|183657.5|183761.3|183671.3|183780.9|183690.9|183747.5|183657.5|7
1740130770000|2025-02-21 09:39:30|183764.7|183674.7|183760.5|183670.5|183764.7|183674.7|183754.5|183664.5|6
1740130780000|2025-02-21 09:39:40|183755.5|183665.5|183760.6|183670.6|183760.6|183670.6|183755.5|183665.5|2
1740130790000|2025-02-21 09:39:50|183763.6|183673.6|183779.6|183689.6|183779.6|183689.6|183763.6|183673.6|6
1740130800000|2025-02-21 09:40:00|183783.2|183693.2|183781.3|183691.3|183786.5|183696.5|183781.3|183691.3|3
1740130810000|2025-02-21 09:40:10|183777.6|183687.6|183786.9|183696.9|183786.9|183696.9|183777.6|183687.6|4
1740130820000|2025-02-21 09:40:20|183783.4|183693.4|183783.4|183693.4|183783.4|183693.4|183783.4|183693.4|1
1740130830000|2025-02-21 09:40:30|183785.3|183695.3|183811.2|183721.2|183811.6|183721.6|183783.3|183693.3|12
1740130840000|2025-02-21 09:40:40|183813|183723|183814.7|183724.7|183820.5|183730.5|183807.5|183717.5|7
1740130850000|2025-02-21 09:40:50|183811.2|183721.2|183810.6|183720.6|183814.5|183724.5|183810.6|183720.6|3
1740130860000|2025-02-21 09:41:00|183812.6|183722.6|183811.4|183721.4|183812.6|183722.6|183811.4|183721.4|2
1740130890000|2025-02-21 09:41:30|183813.2|183723.2|183825.1|183735.1|183826.3|183736.3|183813.2|183723.2|8
1740130900000|2025-02-21 09:41:40|183821.1|183731.1|183818.7|183728.7|183826.1|183736.1|183818.7|183728.7|6
1740130910000|2025-02-21 09:41:50|183822.5|183732.5|183825.4|183735.4|183828.4|183738.4|183818.2|183728.2|13
1740130920000|2025-02-21 09:42:00|183831.1|183741.1|183823.2|183733.2|183831.1|183741.1|183823.2|183733.2|3
1740130930000|2025-02-21 09:42:10|183826.1|183736.1|183822|183732|183826.1|183736.1|183822|183732|4
1740130940000|2025-02-21 09:42:20|183818.4|183728.4|183830.3|183740.3|183830.3|183740.3|183818.4|183728.4|4
1740130950000|2025-02-21 09:42:30|183824.9|183734.9|183807.2|183717.2|183828.5|183738.5|183807.2|183717.2|5
1740130960000|2025-02-21 09:42:40|183808.9|183718.9|183819.4|183729.4|183819.4|183729.4|183807.7|183717.7|5
1740130970000|2025-02-21 09:42:50|183814|183724|183809.5|183719.5|183814|183724|183809.5|183719.5|2
1740130980000|2025-02-21 09:43:00|183814.2|183724.2|183823.5|183733.5|183823.5|183733.5|183814.2|183724.2|3
1740131000000|2025-02-21 09:43:20|183816.3|183726.3|183750|183660|183816.3|183726.3|183750|183649.5|14
1740131010000|2025-02-21 09:43:30|183754.4|183664.4|183764.8|183674.8|183764.8|183674.8|183754.4|183664.4|7
1740131020000|2025-02-21 09:43:40|183768.3|183678.3|183764.4|183674.4|183768.3|183678.3|183764.4|183674.4|2
1740131030000|2025-02-21 09:43:50|183768.1|183678.1|183776.7|183686.7|183776.7|183686.7|183765.5|183675.5|8
1740131040000|2025-02-21 09:44:00|183778.6|183688.6|183787.8|183697.8|183802.2|183712.2|183778.6|183688.6|11
1740131050000|2025-02-21 09:44:10|183791.5|183701.5|183788.3|183698.3|183791.5|183701.5|183788.3|183698.3|2
1740131060000|2025-02-21 09:44:20|183791.4|183701.4|183791.3|183701.3|183796.4|183706.4|183791.3|183701.3|5
1740131070000|2025-02-21 09:44:30|183795|183705|183795|183705|183795|183705|183795|183705|1
1740131080000|2025-02-21 09:44:40|183791.4|183701.4|183790.9|183700.9|183797.6|183707.6|183787.8|183697.8|10
1740131090000|2025-02-21 09:44:50|183795.1|183705.1|183795.1|183705.1|183795.1|183705.1|183795.1|183705.1|1
1740131100000|2025-02-21 09:45:00|183800.1|183710.1|183801.7|183711.7|183815.6|183725.6|183800.1|183710.1|9
1740131110000|2025-02-21 09:45:10|183806.2|183716.2|183821.7|183731.7|183824.4|183734.4|183806.2|183716.2|10
1740131120000|2025-02-21 09:45:20|183818.5|183728.5|183822.9|183732.9|183828.7|183738.7|183818.5|183728.5|6
1740131130000|2025-02-21 09:45:30|183825.3|183735.3|183821.2|183731.2|183825.3|183735.3|183821.2|183731.2|2
1740131140000|2025-02-21 09:45:40|183818|183728|183815|183725|183821.8|183731.8|183815|183725|4
1740131150000|2025-02-21 09:45:50|183809.5|183719.5|183792.4|183702.4|183810.1|183720.1|183788.6|183698.6|8
1740131160000|2025-02-21 09:46:00|183796.2|183706.2|183788|183698|183796.2|183706.2|183786.6|183696.6|12
1740131170000|2025-02-21 09:46:10|183785|183695|183780.3|183690.3|183787.4|183697.4|183780.3|183690.3|7
1740131180000|2025-02-21 09:46:20|183787.5|183697.5|183793.5|183703.5|183793.5|183703.5|183783.7|183693.7|5
1740131190000|2025-02-21 09:46:30|183796.9|183706.9|183796|183706|183800.1|183710.1|183796|183706|3
1740131200000|2025-02-21 09:46:40|183799.2|183709.2|183790.8|183700.8|183801.4|183711.4|183790.8|183700.8|6
1740131210000|2025-02-21 09:46:50|183798.2|183708.2|183792.2|183702.2|183799.5|183709.5|183786.9|183696.9|11
1740131220000|2025-02-21 09:47:00|183796.2|183706.2|183792.8|183702.8|183796.2|183706.2|183792.8|183702.8|2
1740131230000|2025-02-21 09:47:10|183789.1|183699.1|183780.9|183690.9|183794.1|183704.1|183780.9|183690.9|8
1740131240000|2025-02-21 09:47:20|183784.7|183694.7|183788.2|183698.2|183792.5|183702.5|183784.7|183694.7|6
1740131250000|2025-02-21 09:47:30|183785.3|183695.3|183785.3|183695.3|183785.3|183695.3|183785.3|183695.3|1
1740131260000|2025-02-21 09:47:40|183779.9|183689.9|183784.7|183694.7|183784.7|183694.7|183774.5|183684.5|9
1740131270000|2025-02-21 09:47:50|183782|183692|183790.9|183660.9|183803.9|183696.1|183782|183660.9|4
1740131310000|2025-02-21 09:48:30|183803.9|183673.9|183803.9|183673.9|183803.9|183673.9|183803.9|183673.9|1
1740131330000|2025-02-21 09:48:50|183790.4|183660.4|183790.4|183660.4|183790.4|183660.4|183790.4|183660.4|1
1740131340000|2025-02-21 09:49:00|183736.3|183606.3|183736.3|183606.3|183736.3|183606.3|183736.3|183606.3|1
1740131350000|2025-02-21 09:49:10|183738.6|183608.6|183737.2|183607.2|183751.2|183621.2|183737.2|183607.2|3
1740131370000|2025-02-21 09:49:30|183724.6|183594.6|183737|183607|183737|183607|183724.6|183594.6|2
1740131380000|2025-02-21 09:49:40|183738.2|183608.2|183738.2|183608.2|183738.2|183608.2|183738.2|183608.2|1
1740131390000|2025-02-21 09:49:50|183726|183596|183736.1|183606.1|183736.1|183606.1|183724|183594|3
1740131410000|2025-02-21 09:50:10|183723.7|183593.7|183723.7|183593.7|183723.7|183593.7|183723.7|183593.7|1
1740131420000|2025-02-21 09:50:20|183720.9|183590.9|183731.3|183601.3|183731.3|183601.3|183720.9|183590.9|2
1740131450000|2025-02-21 09:50:50|183704.6|183574.6|183649.5|183559.5|183704.6|183576.3|183623.5|183533.5|13
1740131460000|2025-02-21 09:51:00|183653.5|183563.5|183645.5|183555.5|183660.4|183570.4|183640.2|183550.2|14
1740131470000|2025-02-21 09:51:10|183652.3|183562.3|183645.5|183555.5|183652.3|183562.3|183640.5|183550.5|8
1740131480000|2025-02-21 09:51:20|183657.5|183567.5|183651.8|183561.8|183657.5|183567.5|183651.8|183561.8|7
1740131490000|2025-02-21 09:51:30|183655.3|183565.3|183649.9|183559.9|183655.3|183565.3|183642.7|183552.7|7
1740131500000|2025-02-21 09:51:40|183654.7|183564.7|183664.1|183574.1|183664.1|183574.1|183651.1|183561.1|3
1740131510000|2025-02-21 09:51:50|183660.1|183570.1|183661.3|183571.3|183665.1|183575.1|183660.1|183570.1|5
1740131520000|2025-02-21 09:52:00|183657|183567|183661.5|183571.5|183661.5|183571.5|183657|183567|2
1740131530000|2025-02-21 09:52:10|183658.2|183568.2|183671.8|183581.8|183671.8|183581.8|183655.2|183565.2|4
1740131540000|2025-02-21 09:52:20|183666.6|183576.6|183643.7|183553.7|183667.4|183577.4|183639.9|183549.9|13
1740131550000|2025-02-21 09:52:30|183645.9|183555.9|183646.5|183556.5|183647.2|183557.2|183640.3|183550.3|8
1740131560000|2025-02-21 09:52:40|183650.2|183560.2|183648.7|183558.7|183652|183562|183645.8|183555.8|5
1740131570000|2025-02-21 09:52:50|183645.7|183555.7|183640.6|183550.6|183645.7|183555.7|183636.5|183546.5|6
1740131580000|2025-02-21 09:53:00|183644.5|183554.5|183637.1|183547.1|183647.3|183557.3|183637.1|183547.1|8
1740131590000|2025-02-21 09:53:10|183640.7|183550.7|183646.9|183556.9|183646.9|183556.9|183640.1|183550.1|7
1740131600000|2025-02-21 09:53:20|183649.9|183559.9|183649.8|183559.8|183653|183563|183647.9|183557.9|6
1740131610000|2025-02-21 09:53:30|183660.2|183570.2|183652.3|183562.3|183660.2|183570.2|183652.3|183562.3|3
1740131620000|2025-02-21 09:53:40|183647.8|183557.8|183652.3|183562.3|183655.7|183565.7|183643.5|183553.5|8
1740131630000|2025-02-21 09:53:50|183673.5|183543.5|183673.5|183543.5|183673.5|183543.5|183673.5|183543.5|1
1740131640000|2025-02-21 09:54:00|183684.3|183554.3|183673.4|183543.4|183684.3|183554.3|183673.4|183543.4|2
1740131660000|2025-02-21 09:54:20|183696|183566|183673.4|183543.4|183696|183566|183672.4|183542.4|5
1740131670000|2025-02-21 09:54:30|183684.9|183554.9|183684.1|183554.1|183684.9|183554.9|183684.1|183554.1|2
1740131680000|2025-02-21 09:54:40|183672.4|183542.4|183684.1|183554.1|183684.1|183554.1|183672.4|183542.4|2
1740131690000|2025-02-21 09:54:50|183673.3|183543.3|183673.3|183543.3|183673.3|183543.3|183673.3|183543.3|1
1740131730000|2025-02-21 09:55:30|183701.3|183500.4|183704.1|183503.9|183704.1|183503.9|183701.3|183500.4|3
1740131740000|2025-02-21 09:55:40|183706.1|183506|183706.1|183506|183706.1|183506|183706.1|183506|1
1740131750000|2025-02-21 09:55:50|183707.2|183506.6|183671.1|183541.1|183709.5|183541.1|183671.1|183506.6|3
1740131760000|2025-02-21 09:56:00|183683.9|183553.9|183670.9|183540.9|183683.9|183553.9|183670.9|183540.9|2
1740131770000|2025-02-21 09:56:10|183682.1|183552.1|183660.8|183530.8|183682.1|183552.1|183649.5|183519.5|5
1740131780000|2025-02-21 09:56:20|183647.8|183517.8|183647.8|183517.8|183647.8|183517.8|183647.8|183517.8|1
1740131790000|2025-02-21 09:56:30|183658.4|183528.4|183626.5|183496.5|183658.4|183528.4|183626.5|183496.5|2
1740131800000|2025-02-21 09:56:40|183622|183492|183632.3|183502.3|183632.3|183502.3|183622|183492|2
1740131810000|2025-02-21 09:56:50|183642.5|183512.5|183652.3|183522.3|183652.3|183522.3|183642.5|183512.5|2
1740131830000|2025-02-21 09:57:10|183664.7|183534.7|183654.9|183524.9|183664.7|183534.7|183654.9|183524.9|2
1740131840000|2025-02-21 09:57:20|183665.1|183535.1|183665.1|183535.1|183665.1|183535.1|183665.1|183535.1|1
1740131850000|2025-02-21 09:57:30|183654.9|183524.9|183645.1|183515.1|183654.9|183524.9|183645.1|183515.1|2
1740131860000|2025-02-21 09:57:40|183646.4|183516.4|183649.5|183519.5|183649.5|183519.5|183646.4|183516.4|3
1740131870000|2025-02-21 09:57:50|183639.6|183509.6|183652.4|183522.4|183652.4|183522.4|183639.6|183509.6|6
1740131900000|2025-02-21 09:58:20|183663.3|183533.3|183652.5|183522.5|183663.3|183533.3|183652.5|183522.5|2
1740131910000|2025-02-21 09:58:30|183662.5|183532.5|183652.3|183522.3|183662.5|183532.5|183652.3|183522.3|2
1740131930000|2025-02-21 09:58:50|183636.7|183506.7|183644.7|183514.7|183647.4|183517.4|183630.4|183500.4|7
1740131940000|2025-02-21 09:59:00|183634.9|183504.9|183644.7|183514.7|183644.7|183514.7|183634.9|183504.9|2
1740131950000|2025-02-21 09:59:10|183633.2|183503.2|183643.7|183513.7|183643.9|183513.9|183633.2|183503.2|5
1740131960000|2025-02-21 09:59:20|183631.8|183501.8|183635.5|183505.5|183648|183518|183631.8|183501.8|3
1740131970000|2025-02-21 09:59:30|183646.7|183516.7|183646.7|183516.7|183646.7|183516.7|183636.1|183506.1|7
1740131980000|2025-02-21 09:59:40|183635.6|183505.6|183649.1|183519.1|183650.8|183520.8|183635.6|183505.6|5
1740131990000|2025-02-21 09:59:50|183637.8|183507.8|183647.6|183517.6|183647.6|183517.6|183637.8|183507.8|2
1740132000000|2025-02-21 10:00:00|183635.7|183505.7|183601.1|183471.1|183635.7|183505.7|183589.2|183459.2|10
1740132010000|2025-02-21 10:00:10|183590.3|183460.3|183590.3|183460.3|183590.3|183460.3|183590.3|183460.3|1
1740132020000|2025-02-21 10:00:20|183601.1|183471.1|183601.1|183471.1|183601.1|183471.1|183601.1|183471.1|1
1740132050000|2025-02-21 10:00:50|183603.2|183473.2|183600.8|183470.8|183605.4|183475.4|183598.5|183468.5|7
1740132060000|2025-02-21 10:01:00|183614.1|183484.1|183589.5|183499.5|183614.1|183499.5|183587.5|183467.6|9
1740132070000|2025-02-21 10:01:10|183592|183502|183594.4|183504.4|183598.4|183508.4|183592|183502|4
1740132080000|2025-02-21 10:01:20|183591|183501|183591.9|183501.9|183592.9|183502.9|183588|183498|6
1740132090000|2025-02-21 10:01:30|183594.6|183504.6|183590.2|183500.2|183594.6|183504.6|183586.6|183496.6|5
1740132100000|2025-02-21 10:01:40|183592.7|183502.7|183592.7|183502.7|183592.7|183502.7|183592.7|183502.7|1
1740132110000|2025-02-21 10:01:50|183590.7|183500.7|183590.7|183500.7|183590.7|183500.7|183590.7|183500.7|1
1740132120000|2025-02-21 10:02:00|183588.6|183498.6|183594|183504|183594|183504|183588.6|183498.6|3
1740132130000|2025-02-21 10:02:10|183596.5|183506.5|183592.3|183502.3|183596.5|183506.5|183592.3|183502.3|3
1740132140000|2025-02-21 10:02:20|183594.9|183504.9|183594.9|183504.9|183597|183507|183594.9|183504.9|3
1740132150000|2025-02-21 10:02:30|183597|183507|183597|183507|183597|183507|183597|183507|1
1740132160000|2025-02-21 10:02:40|183599|183509|183593.6|183503.6|183603.2|183513.2|183593.6|183503.6|6
1740132170000|2025-02-21 10:02:50|183595.1|183505.1|183595.1|183505.1|183595.1|183505.1|183595.1|183505.1|1
1740132180000|2025-02-21 10:03:00|183593|183503|183593|183503|183593|183503|183593|183503|1
1740132190000|2025-02-21 10:03:10|183543.7|183453.7|183554.2|183464.2|183558.7|183468.7|183543.7|183453.7|11
1740132200000|2025-02-21 10:03:20|183554|183464|183553.3|183463.3|183560.6|183470.6|183553.3|183463.3|14
1740132210000|2025-02-21 10:03:30|183556.6|183466.6|183525|183435|183559.7|183469.7|183525|183435|18
1740132220000|2025-02-21 10:03:40|183527|183437|183546.3|183456.3|183550.4|183460.4|183524.9|183434.9|7
1740132230000|2025-02-21 10:03:50|183548.3|183458.3|183546|183456|183548.3|183458.3|183543.7|183453.7|5
1740132240000|2025-02-21 10:04:00|183548.2|183458.2|183543.4|183453.4|183548.2|183458.2|183542.7|183452.7|5
1740132250000|2025-02-21 10:04:10|183539.6|183449.6|183533.7|183443.7|183541.6|183451.6|183533.7|183443.7|5
1740132260000|2025-02-21 10:04:20|183536.4|183446.4|183521.3|183431.3|183536.4|183446.4|183521.3|183431.3|4
1740132270000|2025-02-21 10:04:30|183523.6|183433.6|183544.3|183454.3|183544.3|183454.3|183523.6|183433.6|7
1740132280000|2025-02-21 10:04:40|183543.5|183453.5|183547.2|183457.2|183547.2|183457.2|183539.1|183449.1|6
1740132290000|2025-02-21 10:04:50|183544|183454|183544|183454|183544|183454|183544|183454|1
1740132320000|2025-02-21 10:05:20|183540.4|183450.4|183544.8|183454.8|183544.8|183454.8|183540.4|183450.4|2
1740132330000|2025-02-21 10:05:30|183540.8|183450.8|183554.8|183464.8|183554.8|183464.8|183540.8|183450.8|4
1740132340000|2025-02-21 10:05:40|183553.9|183463.9|183564.9|183474.9|183564.9|183474.9|183553.9|183463.9|12
1740132350000|2025-02-21 10:05:50|183566|183476|183566|183476|183566|183476|183566|183476|1
1740132360000|2025-02-21 10:06:00|183563.2|183473.2|183559.9|183469.9|183563.2|183473.2|183559.9|183469.9|4
1740132370000|2025-02-21 10:06:10|183556.5|183466.5|183556.3|183466.3|183556.5|183466.5|183552.1|183462.1|3
1740132380000|2025-02-21 10:06:20|183553|183463|183549.4|183459.4|183553|183463|183546.1|183456.1|5
1740132390000|2025-02-21 10:06:30|183553.2|183463.2|183566.3|183476.3|183566.3|183476.3|183549.9|183459.9|9
1740132400000|2025-02-21 10:06:40|183567.4|183477.4|183567.8|183477.8|183570.9|183480.9|183561.9|183471.9|6
1740132410000|2025-02-21 10:06:50|183571.6|183481.6|183571.6|183481.6|183571.6|183481.6|183571.6|183481.6|1
1740132420000|2025-02-21 10:07:00|183568.5|183478.5|183571.9|183481.9|183571.9|183481.9|183565.3|183475.3|4
1740132430000|2025-02-21 10:07:10|183583.3|183493.3|183595|183505|183616.7|183526.7|183583.3|183493.3|19
1740132440000|2025-02-21 10:07:20|183588.1|183498.1|183587.9|183497.9|183592.4|183502.4|183583|183493|12
1740132450000|2025-02-21 10:07:30|183582.1|183492.1|183574.4|183484.4|183586|183496|183574.4|183484.4|5
1740132460000|2025-02-21 10:07:40|183577.5|183487.5|183613.8|183523.8|183613.8|183523.8|183577.5|183487.5|12
1740132470000|2025-02-21 10:07:50|183615.6|183525.6|183608.1|183518.1|183621.7|183531.7|183603.4|183513.4|15
1740132480000|2025-02-21 10:08:00|183606.1|183516.1|183613.7|183523.7|183613.7|183523.7|183606.1|183516.1|7
1740132490000|2025-02-21 10:08:10|183610.7|183520.7|183604.8|183514.8|183610.7|183520.7|183601.4|183511.4|8
1740132500000|2025-02-21 10:08:20|183606.7|183516.7|183613.3|183523.3|183613.3|183523.3|183606.7|183516.7|3
1740132510000|2025-02-21 10:08:30|183616.6|183526.6|183618.5|183528.5|183622.1|183532.1|183615.8|183525.8|7
1740132520000|2025-02-21 10:08:40|183621.1|183531.1|183622.7|183532.7|183622.7|183532.7|183621.1|183531.1|2
1740132530000|2025-02-21 10:08:50|183624.3|183534.3|183628.6|183538.6|183630.6|183540.6|183624.3|183534.3|5
1740132540000|2025-02-21 10:09:00|183631.7|183541.7|183639.5|183549.5|183645.8|183555.8|183626.5|183536.5|12
1740132550000|2025-02-21 10:09:10|183639.8|183549.8|183631.4|183541.4|183639.8|183549.8|183626.8|183536.8|8
1740132560000|2025-02-21 10:09:20|183635.7|183545.7|183635.6|183545.6|183643.7|183553.7|183635.6|183545.6|5
1740132570000|2025-02-21 10:09:30|183639.2|183549.2|183637.4|183547.4|183647.1|183557.1|183636.3|183546.3|9
1740132580000|2025-02-21 10:09:40|183641.8|183551.8|183638.5|183548.5|183641.9|183551.9|183637.7|183547.7|6
1740132590000|2025-02-21 10:09:50|183635|183545|183635.4|183545.4|183640.7|183550.7|183629.9|183539.9|7
1740132600000|2025-02-21 10:10:00|183638.8|183548.8|183613.5|183523.5|183638.8|183548.8|183609|183519|16
1740132610000|2025-02-21 10:10:10|183615.1|183525.1|183618|183528|183620.1|183530.1|183611.4|183521.4|9
1740132620000|2025-02-21 10:10:20|183621.5|183531.5|183621|183531|183630.9|183540.9|183621|183531|6
1740132630000|2025-02-21 10:10:30|183624.8|183534.8|183640.3|183550.3|183640.9|183550.9|183621.6|183531.6|11
1740132640000|2025-02-21 10:10:40|183637.7|183547.7|183645|183555|183667.5|183577.5|183636.2|183546.2|17
1740132650000|2025-02-21 10:10:50|183637.9|183547.9|183632.1|183542.1|183640.9|183550.9|183625.7|183535.7|7
1740132660000|2025-02-21 10:11:00|183629|183539|183629.9|183539.9|183635.1|183545.1|183611.1|183521.1|8
1740132670000|2025-02-21 10:11:10|183638.1|183548.1|183632.9|183542.9|183638.1|183548.1|183629.7|183539.7|6
1740132680000|2025-02-21 10:11:20|183629.8|183539.8|183645.7|183555.7|183645.7|183555.7|183629.8|183539.8|7
1740132690000|2025-02-21 10:11:30|183646.6|183556.6|183634.9|183544.9|183646.6|183556.6|183634.9|183544.9|5
1740132700000|2025-02-21 10:11:40|183638.1|183548.1|183644|183554|183644|183554|183628|183538|12
1740132710000|2025-02-21 10:11:50|183649|183559|183662.9|183572.9|183666.8|183576.8|183636.4|183546.4|16
1740132720000|2025-02-21 10:12:00|183657.9|183567.9|183651.9|183561.9|183666.6|183576.6|183649|183559|16
1740132730000|2025-02-21 10:12:10|183661.6|183571.6|183651.1|183561.1|183661.6|183571.6|183649|183559|7
1740132740000|2025-02-21 10:12:20|183639|183549|183645.5|183555.5|183645.5|183555.5|183639|183549|2
1740132750000|2025-02-21 10:12:30|183639.3|183549.3|183645.5|183555.5|183654.6|183564.6|183639.3|183549.3|6
1740132760000|2025-02-21 10:12:40|183648.6|183558.6|183616.7|183526.7|183658.4|183568.4|183613.6|183523.6|14
1740132770000|2025-02-21 10:12:50|183608.7|183518.7|183607.5|183517.5|183617.1|183527.1|183607.5|183517.5|4
1740132780000|2025-02-21 10:13:00|183611|183521|183596.3|183506.3|183611|183521|183590.8|183500.8|10
1740132790000|2025-02-21 10:13:10|183599.6|183509.6|183600.5|183510.5|183600.5|183510.5|183596.5|183506.5|3
1740132810000|2025-02-21 10:13:30|183597.2|183507.2|183597.1|183507.1|183605.3|183515.3|183593.6|183503.6|8
1740132820000|2025-02-21 10:13:40|183604.7|183514.7|183604.1|183514.1|183604.7|183514.7|183598.3|183508.3|5
1740132830000|2025-02-21 10:13:50|183607.9|183517.9|183610.8|183520.8|183611.6|183521.6|183607.6|183517.6|4
1740132840000|2025-02-21 10:14:00|183614.1|183524.1|183610.5|183520.5|183614.1|183524.1|183603.8|183513.8|5
1740132850000|2025-02-21 10:14:10|183614.7|183524.7|183603.2|183513.2|183619|183529|183603.2|183513.2|12
1740132860000|2025-02-21 10:14:20|183599.7|183509.7|183601.5|183511.5|183607.3|183517.3|183593.9|183503.9|9
1740132880000|2025-02-21 10:14:40|183596.6|183506.6|183605.7|183515.7|183615.4|183525.4|183596.6|183506.6|8
1740132890000|2025-02-21 10:14:50|183609.1|183519.1|183605.2|183515.2|183609.4|183519.4|183596.2|183506.2|11
1740132900000|2025-02-21 10:15:00|183601.5|183511.5|183603.5|183513.5|183604.8|183514.8|183598|183508|4
1740132910000|2025-02-21 10:15:10|183596.1|183506.1|183603.7|183513.7|183606.2|183516.2|183594.5|183504.5|10
1740132920000|2025-02-21 10:15:20|183606.3|183516.3|183597.1|183507.1|183606.3|183516.3|183597.1|183507.1|2
1740132930000|2025-02-21 10:15:30|183606|183516|183615.2|183525.2|183617.3|183527.3|183599|183509|15
1740132940000|2025-02-21 10:15:40|183612.6|183522.6|183606.8|183516.8|183612.6|183522.6|183600.9|183510.9|5
1740132950000|2025-02-21 10:15:50|183610.2|183520.2|183623.5|183533.5|183633.4|183543.4|183607.7|183517.7|11
1740132960000|2025-02-21 10:16:00|183626.1|183536.1|183624|183534|183626.1|183536.1|183620.7|183530.7|7
1740132970000|2025-02-21 10:16:10|183620.3|183530.3|183614.3|183524.3|183622.8|183532.8|183614.3|183524.3|8
1740132980000|2025-02-21 10:16:20|183619.3|183529.3|183600.3|183510.3|183619.3|183529.3|183591.7|183501.7|13
1740132990000|2025-02-21 10:16:30|183591.6|183501.6|183601.1|183511.1|183603|183513|183589.3|183499.3|9
1740133000000|2025-02-21 10:16:40|183602.9|183512.9|183601.3|183511.3|183602.9|183512.9|183601.3|183511.3|2
1740133010000|2025-02-21 10:16:50|183602.9|183512.9|183601.6|183511.6|183602.9|183512.9|183592.6|183502.6|6
1740133020000|2025-02-21 10:17:00|183604.7|183514.7|183605|183515|183605|183515|183601.4|183511.4|3
1740133030000|2025-02-21 10:17:10|183600.5|183510.5|183607|183517|183607|183517|183599.7|183509.7|4
1740133040000|2025-02-21 10:17:20|183610.3|183520.3|183610.5|183520.5|183610.5|183520.5|183606.7|183516.7|3
1740133050000|2025-02-21 10:17:30|183600.7|183510.7|183608.7|183518.7|183608.7|183518.7|183600.7|183510.7|3
1740133060000|2025-02-21 10:17:40|183599.5|183509.5|183599.8|183509.8|183609.2|183519.2|183599.5|183509.5|5
1740133070000|2025-02-21 10:17:50|183605|183515|183623.1|183533.1|183624.7|183534.7|183605|183515|7
1740133080000|2025-02-21 10:18:00|183626.6|183536.6|183626.8|183536.8|183629.8|183539.8|183626.6|183536.6|3
1740133090000|2025-02-21 10:18:10|183623|183533|183640.7|183550.7|183644.9|183554.9|183623|183533|11
1740133100000|2025-02-21 10:18:20|183643.3|183553.3|183641.8|183551.8|183643.3|183553.3|183631.3|183541.3|7
1740133110000|2025-02-21 10:18:30|183638.6|183548.6|183604.8|183514.8|183641.5|183551.5|183594.7|183504.7|13
1740133120000|2025-02-21 10:18:40|183602|183512|183595.3|183505.3|183603.4|183513.4|183588.5|183498.5|8
1740133130000|2025-02-21 10:18:50|183592.5|183502.5|183616|183526|183616|183526|183589|183499|12
1740133140000|2025-02-21 10:19:00|183618.3|183528.3|183613.7|183523.7|183618.3|183528.3|183609.7|183519.7|12
1740133150000|2025-02-21 10:19:10|183619.6|183529.6|183626|183536|183627.8|183537.8|183619.6|183529.6|6
1740133160000|2025-02-21 10:19:20|183628.9|183538.9|183624.1|183534.1|183628.9|183538.9|183623.9|183533.9|4
1740133170000|2025-02-21 10:19:30|183626|183536|183635.1|183545.1|183638|183548|183624.2|183534.2|10
1740133180000|2025-02-21 10:19:40|183638.6|183548.6|183634.2|183544.2|183644.5|183554.5|183634.2|183544.2|7
1740133190000|2025-02-21 10:19:50|183635.5|183545.5|183635.5|183545.5|183635.5|183545.5|183635.5|183545.5|1
1740133200000|2025-02-21 10:20:00|183637.9|183547.9|183620.6|183530.6|183637.9|183547.9|183620.6|183530.6|7
1740133210000|2025-02-21 10:20:10|183625.4|183535.4|183617.9|183527.9|183625.4|183535.4|183612|183522|10
1740133220000|2025-02-21 10:20:20|183615.9|183525.9|183605.7|183515.7|183615.9|183525.9|183602|183512|14
1740133230000|2025-02-21 10:20:30|183608.6|183518.6|183611.2|183521.2|183613.7|183523.7|183606.7|183516.7|4
1740133240000|2025-02-21 10:20:40|183608.8|183518.8|183610.2|183520.2|183610.2|183520.2|183602.8|183512.8|8
1740133250000|2025-02-21 10:20:50|183607.9|183517.9|183607.1|183517.1|183610.6|183520.6|183607.1|183517.1|6
1740133260000|2025-02-21 10:21:00|183609.6|183519.6|183595.1|183505.1|183611.7|183521.7|183595.1|183505.1|6
1740133270000|2025-02-21 10:21:10|183592.9|183502.9|183598.3|183508.3|183603.5|183513.5|183592.2|183502.2|12
1740133280000|2025-02-21 10:21:20|183600.3|183510.3|183599.3|183509.3|183602.5|183512.5|183593|183503|6
1740133290000|2025-02-21 10:21:30|183601.7|183511.7|183600.8|183510.8|183603.9|183513.9|183593|183503|8
1740133300000|2025-02-21 10:21:40|183602.9|183512.9|183603.9|183513.9|183606.1|183516.1|183596.3|183506.3|7
1740133310000|2025-02-21 10:21:50|183602.3|183512.3|183603.7|183513.7|183603.8|183513.8|183602.3|183512.3|4
1740133320000|2025-02-21 10:22:00|183605|183515|183614|183524|183614|183524|183600.5|183510.5|15
1740133330000|2025-02-21 10:22:10|183612|183522|183612|183522|183612|183522|183612|183522|1
1740133340000|2025-02-21 10:22:20|183609.7|183519.7|183607.5|183517.5|183612|183522|183599.7|183509.7|10
1740133350000|2025-02-21 10:22:30|183610.5|183520.5|183609|183519|183611.2|183521.2|183604.4|183514.4|6
1740133360000|2025-02-21 10:22:40|183609.1|183519.1|183609.1|183519.1|183609.1|183519.1|183609.1|183519.1|1
1740133370000|2025-02-21 10:22:50|183601.1|183511.1|183603.1|183513.1|183606.1|183516.1|183601.1|183511.1|4
1740133380000|2025-02-21 10:23:00|183605.6|183515.6|183601.5|183511.5|183606.1|183516.1|183597.2|183507.2|11
1740133390000|2025-02-21 10:23:10|183597.4|183507.4|183603.4|183513.4|183603.4|183513.4|183597.4|183507.4|4
1740133400000|2025-02-21 10:23:20|183595.7|183505.7|183567.2|183477.2|183600.9|183510.9|183567.2|183477.2|12
1740133410000|2025-02-21 10:23:30|183567.9|183477.9|183584.3|183494.3|183584.3|183494.3|183567.9|183477.9|6
1740133430000|2025-02-21 10:23:50|183581.8|183491.8|183590.7|183500.7|183590.7|183500.7|183581.8|183491.8|5
1740133440000|2025-02-21 10:24:00|183588.9|183498.9|183588.5|183498.5|183592.4|183502.4|183588.5|183498.5|4
1740133450000|2025-02-21 10:24:10|183590.9|183500.9|183591.6|183501.6|183591.6|183501.6|183588|183498|3
1740133460000|2025-02-21 10:24:20|183593.7|183503.7|183590.9|183500.9|183593.7|183503.7|183587.7|183497.7|4
1740133480000|2025-02-21 10:24:40|183592.8|183502.8|183604.4|183514.4|183604.4|183514.4|183591|183501|8
1740133490000|2025-02-21 10:24:50|183606.5|183516.5|183605.5|183515.5|183607.4|183517.4|183600.1|183510.1|15
1740133500000|2025-02-21 10:25:00|183607.5|183517.5|183620.8|183530.8|183623.9|183533.9|183607.5|183517.5|9
1740133510000|2025-02-21 10:25:10|183617.8|183527.8|183613|183523|183620.5|183530.5|183606.9|183516.9|8
1740133520000|2025-02-21 10:25:20|183604.3|183514.3|183596.8|183506.8|183608.6|183518.6|183591.3|183501.3|13
1740133530000|2025-02-21 10:25:30|183599.9|183509.9|183607.9|183517.9|183607.9|183517.9|183599.8|183509.8|9
1740133540000|2025-02-21 10:25:40|183609|183519|183609.9|183519.9|183613.1|183523.1|183604.8|183514.8|9
1740133550000|2025-02-21 10:25:50|183611.7|183521.7|183608|183518|183611.8|183521.8|183605.6|183515.6|9
1740133560000|2025-02-21 10:26:00|183604.1|183514.1|183607.7|183517.7|183607.7|183517.7|183604.1|183514.1|3
1740133570000|2025-02-21 10:26:10|183604.8|183514.8|183608.6|183518.6|183608.6|183518.6|183603.6|183513.6|4
1740133580000|2025-02-21 10:26:20|183611.6|183521.6|183600.4|183510.4|183611.6|183521.6|183595.5|183505.5|16
1740133590000|2025-02-21 10:26:30|183600.9|183510.9|183601.9|183511.9|183601.9|183511.9|183591.6|183501.6|11
1740133600000|2025-02-21 10:26:40|183600.9|183510.9|183593.3|183503.3|183600.9|183510.9|183590.3|183500.3|6
1740133610000|2025-02-21 10:26:50|183590.9|183500.9|183581.7|183491.7|183590.9|183500.9|183574.1|183484.1|9
1740133620000|2025-02-21 10:27:00|183584.9|183494.9|183586.3|183496.3|183590.9|183500.9|183584.2|183494.2|13
1740133630000|2025-02-21 10:27:10|183592.2|183502.2|183595.6|183505.6|183596|183506|183592.2|183502.2|6
1740133650000|2025-02-21 10:27:30|183593.8|183503.8|183596.4|183506.4|183596.4|183506.4|183593.8|183503.8|2
1740133670000|2025-02-21 10:27:50|183598.3|183508.3|183596.9|183506.9|183600.5|183510.5|183596.9|183506.9|3
1740133680000|2025-02-21 10:28:00|183599|183509|183595.6|183505.6|183599|183509|183592.6|183502.6|4
1740133690000|2025-02-21 10:28:10|183593.5|183503.5|183567.5|183477.5|183593.5|183503.5|183567.5|183477.5|5
1740133700000|2025-02-21 10:28:20|183570.2|183480.2|183577.6|183487.6|183577.6|183487.6|183552.1|183462.1|12
1740133710000|2025-02-21 10:28:30|183575|183485|183576.2|183486.2|183576.5|183486.5|183575|183485|3
1740133720000|2025-02-21 10:28:40|183577.4|183487.4|183578.1|183488.1|183578.7|183488.7|183577.4|183487.4|3
1740133730000|2025-02-21 10:28:50|183571.1|183481.1|183574|183484|183574|183484|183571.1|183481.1|2
1740133740000|2025-02-21 10:29:00|183583.4|183493.4|183573.2|183483.2|183584.2|183494.2|183573.2|183483.2|4
1740133750000|2025-02-21 10:29:10|183577.2|183487.2|183588.8|183498.8|183588.8|183498.8|183573.6|183483.6|13
1740133760000|2025-02-21 10:29:20|183590.8|183500.8|183579.5|183489.5|183590.8|183500.8|183574.3|183484.3|7
1740133780000|2025-02-21 10:29:40|183577.6|183487.6|183567.4|183477.4|183577.6|183487.6|183559.6|183469.6|13
1740133800000|2025-02-21 10:30:00|183569.9|183479.9|183581.5|183491.5|183584.4|183494.4|183569.9|183479.9|14
1740133810000|2025-02-21 10:30:10|183584.6|183494.6|183588|183498|183588|183498|183577.1|183487.1|6
1740133830000|2025-02-21 10:30:30|183590.8|183500.8|183552.7|183462.7|183590.8|183500.8|183541.9|183451.9|9
1740133840000|2025-02-21 10:30:40|183558.7|183468.7|183570.8|183480.8|183571.5|183481.5|183558.7|183468.7|14
1740133850000|2025-02-21 10:30:50|183571.9|183481.9|183568.1|183478.1|183576.6|183486.6|183541.4|183451.4|14
1740133870000|2025-02-21 10:31:10|183566.7|183476.7|183572.1|183482.1|183572.1|183482.1|183565.2|183475.2|3
1740133880000|2025-02-21 10:31:20|183568|183478|183569.4|183479.4|183569.4|183479.4|183562.6|183472.6|6
1740133890000|2025-02-21 10:31:30|183571.2|183481.2|183588.8|183498.8|183588.8|183498.8|183571.2|183481.2|12
1740133910000|2025-02-21 10:31:50|183591.3|183501.3|183600.3|183510.3|183600.3|183510.3|183591.3|183501.3|5
1740133920000|2025-02-21 10:32:00|183602|183512|183603.1|183513.1|183607.4|183517.4|183598.4|183508.4|12
1740133930000|2025-02-21 10:32:10|183600.6|183510.6|183603.2|183513.2|183603.2|183513.2|183599.9|183509.9|4
1740133940000|2025-02-21 10:32:20|183600.1|183510.1|183600.2|183510.2|183603.1|183513.1|183596.1|183506.1|5
1740133950000|2025-02-21 10:32:30|183604|183514|183597.1|183507.1|183604|183514|183594.9|183504.9|6
1740133960000|2025-02-21 10:32:40|183590.9|183500.9|183591.8|183501.8|183591.8|183501.8|183588|183498|4
1740133970000|2025-02-21 10:32:50|183586.3|183496.3|183589.9|183499.9|183589.9|183499.9|183586.3|183496.3|4
1740133980000|2025-02-21 10:33:00|183591.6|183501.6|183594.7|183504.7|183594.7|183504.7|183585.2|183495.2|10
1740133990000|2025-02-21 10:33:10|183597.1|183507.1|183595.6|183505.6|183597.7|183507.7|183589.5|183499.5|6
1740134000000|2025-02-21 10:33:20|183598.2|183508.2|183594.2|183504.2|183598.2|183508.2|183589.5|183499.5|5
1740134010000|2025-02-21 10:33:30|183595.8|183505.8|183600.7|183510.7|183600.7|183510.7|183595.8|183505.8|5
1740134020000|2025-02-21 10:33:40|183600.6|183510.6|183547.7|183457.7|183602.7|183512.7|183546.3|183456.3|12
1740134030000|2025-02-21 10:33:50|183545.5|183455.5|183554.1|183464.1|183557.5|183467.5|183545.5|183455.5|9
1740134040000|2025-02-21 10:34:00|183563.2|183473.2|183578.9|183488.9|183582.3|183492.3|183563.2|183473.2|10
1740134050000|2025-02-21 10:34:10|183582.3|183492.3|183607.5|183517.5|183612.4|183522.4|183582.3|183492.3|18
1740134060000|2025-02-21 10:34:20|183599.5|183509.5|183610.5|183520.5|183610.5|183520.5|183599.5|183509.5|7
1740134070000|2025-02-21 10:34:30|183607.5|183517.5|183605.9|183515.9|183617.1|183527.1|183603.2|183513.2|5
1740134080000|2025-02-21 10:34:40|183609.2|183519.2|183609.9|183519.9|183611.3|183521.3|183609.2|183519.2|3
1740134090000|2025-02-21 10:34:50|183612.6|183522.6|183621.9|183531.9|183631|183541|183612.6|183522.6|8
1740134100000|2025-02-21 10:35:00|183624.8|183534.8|183623|183533|183624.8|183534.8|183616.9|183526.9|3
1740134110000|2025-02-21 10:35:10|183620.1|183530.1|183626.6|183536.6|183626.6|183536.6|183620.1|183530.1|3
1740134120000|2025-02-21 10:35:20|183631.3|183541.3|183633.4|183543.4|183634.8|183544.8|183631.3|183541.3|5
1740134140000|2025-02-21 10:35:40|183636.4|183546.4|183633.2|183543.2|183644.3|183554.3|183625.1|183535.1|9
1740134150000|2025-02-21 10:35:50|183628.5|183538.5|183630.9|183540.9|183633|183543|183623.7|183533.7|8
1740134160000|2025-02-21 10:36:00|183633.1|183543.1|183635.5|183545.5|183641.1|183551.1|183632.5|183542.5|16
1740134170000|2025-02-21 10:36:10|183637.7|183547.7|183635.5|183545.5|183637.7|183547.7|183628.8|183538.8|5
1740134180000|2025-02-21 10:36:20|183632.8|183542.8|183641.4|183551.4|183641.4|183551.4|183624.2|183534.2|12
1740134190000|2025-02-21 10:36:30|183637.8|183547.8|183632.4|183542.4|183637.8|183547.8|183632.4|183542.4|5
1740134200000|2025-02-21 10:36:40|183628.4|183538.4|183622.3|183532.3|183628.6|183538.6|183622.3|183532.3|4
1740134210000|2025-02-21 10:36:50|183617.7|183527.7|183602.1|183512.1|183617.7|183527.7|183597.7|183507.7|6
1740134220000|2025-02-21 10:37:00|183598|183508|183604.5|183514.5|183608.8|183518.8|183593.9|183503.9|8
1740134230000|2025-02-21 10:37:10|183608.6|183518.6|183608.6|183518.6|183608.6|183518.6|183608.6|183518.6|1
1740134240000|2025-02-21 10:37:20|183609.6|183519.6|183611.9|183521.9|183611.9|183521.9|183609.6|183519.6|2
1740134250000|2025-02-21 10:37:30|183608.5|183518.5|183610.5|183520.5|183610.5|183520.5|183608.5|183518.5|2
1740134260000|2025-02-21 10:37:40|183618.1|183528.1|183622.4|183532.4|183622.4|183532.4|183618.1|183528.1|3
1740134270000|2025-02-21 10:37:50|183619.4|183529.4|183612.3|183522.3|183619.4|183529.4|183612.3|183522.3|3
1740134280000|2025-02-21 10:38:00|183614.5|183524.5|183602.2|183512.2|183614.5|183524.5|183602.2|183512.2|12
1740134300000|2025-02-21 10:38:20|183599.9|183509.9|183599.9|183509.9|183599.9|183509.9|183599.9|183509.9|1
1740134310000|2025-02-21 10:38:30|183602.2|183512.2|183602.4|183512.4|183604.3|183514.3|183602.2|183512.2|3
1740134320000|2025-02-21 10:38:40|183600.5|183510.5|183600.5|183510.5|183600.5|183510.5|183600.5|183510.5|1
1740134330000|2025-02-21 10:38:50|183598.7|183508.7|183594.4|183504.4|183598.7|183508.7|183594.4|183504.4|3
1740134340000|2025-02-21 10:39:00|183592.6|183502.6|183587.7|183497.7|183592.6|183502.6|183587.7|183497.7|2
1740134350000|2025-02-21 10:39:10|183583.6|183493.6|183588.3|183498.3|183588.7|183498.7|183583.6|183493.6|3
1740134370000|2025-02-21 10:39:30|183585.4|183495.4|183596.9|183506.9|183596.9|183506.9|183585.4|183495.4|7
1740134380000|2025-02-21 10:39:40|183595|183505|183594.8|183504.8|183597.9|183507.9|183593.1|183503.1|5
1740134390000|2025-02-21 10:39:50|183592.5|183502.5|183589.8|183499.8|183592.5|183502.5|183589.8|183499.8|2
1740134400000|2025-02-21 10:40:00|183589.2|183499.2|183596|183506|183596|183506|183589.2|183499.2|3
1740134410000|2025-02-21 10:40:10|183593.7|183503.7|183593.7|183503.7|183593.7|183503.7|183593.7|183503.7|1
1740134430000|2025-02-21 10:40:30|183613.7|183483.7|183618.5|183488.5|183618.5|183488.5|183613.7|183483.7|2
1740134440000|2025-02-21 10:40:40|183606|183476|183566.1|183436.1|183606.6|183476.6|183566.1|183436.1|10
1740134450000|2025-02-21 10:40:50|183565.4|183435.4|183545.4|183415.4|183566.5|183436.5|183539.1|183409.1|9
1740134460000|2025-02-21 10:41:00|183546.4|183416.4|183547.2|183417.2|183548.2|183418.2|183546.4|183416.4|3
1740134470000|2025-02-21 10:41:10|183547.1|183417.1|183548.2|183418.2|183550.4|183420.4|183547.1|183417.1|4
1740134480000|2025-02-21 10:41:20|183550.7|183420.7|183553.8|183423.8|183553.8|183423.8|183550.7|183420.7|3
1740134490000|2025-02-21 10:41:30|183555.7|183425.7|183556.2|183426.2|183556.9|183426.9|183555.7|183425.7|3
1740134500000|2025-02-21 10:41:40|183555.6|183425.6|183552.5|183422.5|183555.6|183425.6|183541.9|183411.9|10
1740134510000|2025-02-21 10:41:50|183551.3|183421.3|183554.2|183424.2|183555.2|183425.2|183551.3|183421.3|5
1740134520000|2025-02-21 10:42:00|183555.2|183425.2|183579.2|183449.2|183579.6|183449.6|183555.2|183425.2|7
1740134530000|2025-02-21 10:42:10|183573.5|183443.5|183566|183436|183573.5|183443.5|183557.8|183427.8|21
1740134540000|2025-02-21 10:42:20|183567.4|183437.4|183571.1|183441.1|183571.1|183441.1|183567.4|183437.4|2
1740134550000|2025-02-21 10:42:30|183571.6|183441.6|183566.9|183436.9|183571.6|183441.6|183565.5|183435.5|5
1740134560000|2025-02-21 10:42:40|183564.3|183434.3|183570.3|183440.3|183570.3|183440.3|183564.3|183434.3|3
1740134580000|2025-02-21 10:43:00|183571.2|183441.2|183554.3|183424.3|183573.8|183443.8|183552.7|183422.7|8
1740134590000|2025-02-21 10:43:10|183552.9|183422.9|183553.2|183423.2|183553.2|183423.2|183551.8|183421.8|4
1740134600000|2025-02-21 10:43:20|183555|183425|183533.6|183443.6|183559.6|183448.1|183529.3|183424.9|7
1740134610000|2025-02-21 10:43:30|183527.2|183437.2|183537|183447|183537|183447|183527.2|183437.2|4
1740134620000|2025-02-21 10:43:40|183542.3|183452.3|183535.9|183445.9|183542.9|183452.9|183534.8|183444.8|7
1740134630000|2025-02-21 10:43:50|183540.5|183450.5|183540.5|183450.5|183540.5|183450.5|183540.5|183450.5|1
1740134640000|2025-02-21 10:44:00|183532.5|183442.5|183533.9|183443.9|183533.9|183443.9|183528.4|183438.4|3
1740134650000|2025-02-21 10:44:10|183539.7|183449.7|183539.7|183449.7|183539.7|183449.7|183539.7|183449.7|1
1740134670000|2025-02-21 10:44:30|183545|183455|183534.8|183444.8|183552.9|183462.9|183529.2|183439.2|12
1740134690000|2025-02-21 10:44:50|183526.9|183436.9|183536.8|183446.8|183541|183451|183526.9|183436.9|7
1740134700000|2025-02-21 10:45:00|183540.8|183450.8|183546.4|183456.4|183551|183461|183540.8|183450.8|4
1740134710000|2025-02-21 10:45:10|183550.5|183460.5|183550.5|183460.5|183550.5|183460.5|183550.5|183460.5|1
1740134730000|2025-02-21 10:45:30|183554.3|183464.3|183552.1|183462.1|183558.6|183468.6|183546.6|183456.6|5
1740134740000|2025-02-21 10:45:40|183555.9|183465.9|183552.9|183462.9|183555.9|183465.9|183552.9|183462.9|2
1740134750000|2025-02-21 10:45:50|183555.4|183465.4|183553|183463|183558.1|183468.1|183551|183461|6
1740134760000|2025-02-21 10:46:00|183545.3|183455.3|183580.6|183490.6|183585.8|183495.8|183545.3|183455.3|7
1740134770000|2025-02-21 10:46:10|183575.9|183485.9|183578.7|183488.7|183578.7|183488.7|183571.9|183481.9|3
1740134780000|2025-02-21 10:46:20|183571.7|183481.7|183575.6|183485.6|183575.6|183485.6|183571.7|183481.7|2
1740134790000|2025-02-21 10:46:30|183571.8|183481.8|183572.7|183482.7|183575.4|183485.4|183566.8|183476.8|7
1740134800000|2025-02-21 10:46:40|183566.8|183476.8|183575.7|183485.7|183578.9|183488.9|183566.8|183476.8|5
1740134830000|2025-02-21 10:47:10|183568|183478|183573.8|183483.8|183574.5|183484.5|183565.3|183475.3|6
1740134840000|2025-02-21 10:47:20|183569.6|183479.6|183570.7|183480.7|183570.7|183480.7|183564.8|183474.8|3
1740134850000|2025-02-21 10:47:30|183575.1|183485.1|183575.1|183485.1|183575.1|183485.1|183575.1|183485.1|1
1740134880000|2025-02-21 10:48:00|183571.9|183481.9|183569.8|183479.8|183571.9|183481.9|183567.7|183477.7|4
1740134890000|2025-02-21 10:48:10|183567.8|183477.8|183570.4|183480.4|183570.4|183480.4|183567.8|183477.8|2
1740134900000|2025-02-21 10:48:20|183566.7|183476.7|183562.8|183472.8|183566.7|183476.7|183562.8|183472.8|2
1740134910000|2025-02-21 10:48:30|183566.5|183476.5|183569.6|183479.6|183574.1|183484.1|183566.5|183476.5|5
1740134940000|2025-02-21 10:49:00|183565.9|183475.9|183565.9|183475.9|183565.9|183475.9|183565.9|183475.9|1
1740134960000|2025-02-21 10:49:20|183570.2|183480.2|183574.6|183484.6|183574.6|183484.6|183570.2|183480.2|2
1740134980000|2025-02-21 10:49:40|183569.8|183479.8|183569.8|183479.8|183569.8|183479.8|183569.8|183479.8|1
1740134990000|2025-02-21 10:49:50|183565|183475|183559.7|183469.7|183565|183475|183555.3|183465.3|4
1740135000000|2025-02-21 10:50:00|183555.7|183465.7|183534.4|183444.4|183555.7|183465.7|183527.6|183437.6|7
1740135010000|2025-02-21 10:50:10|183529.1|183439.1|183529.1|183439.1|183529.1|183439.1|183529.1|183439.1|1
1740135020000|2025-02-21 10:50:20|183532.6|183442.6|183539.4|183449.4|183545.6|183455.6|183530.1|183440.1|5
1740135040000|2025-02-21 10:50:40|183535|183445|183535|183445|183535|183445|183535|183445|1
1740135060000|2025-02-21 10:51:00|183539.1|183449.1|183549.2|183459.2|183550|183460|183539.1|183449.1|5
1740135080000|2025-02-21 10:51:20|183543.9|183453.9|183548.1|183458.1|183551.9|183461.9|183543.9|183453.9|3
1740135090000|2025-02-21 10:51:30|183542.5|183452.5|183550.8|183460.8|183550.8|183460.8|183541.9|183451.9|5
1740135100000|2025-02-21 10:51:40|183555|183465|183548.6|183458.6|183555|183465|183543.1|183453.1|5
1740135110000|2025-02-21 10:51:50|183543.8|183453.8|183543.8|183453.8|183543.8|183453.8|183543.8|183453.8|1
1740135120000|2025-02-21 10:52:00|183549.9|183459.9|183550.7|183460.7|183550.7|183460.7|183543.9|183453.9|3
1740135130000|2025-02-21 10:52:10|183543.3|183453.3|183550.4|183460.4|183554.9|183464.9|183543.3|183453.3|6
1740135150000|2025-02-21 10:52:30|183552.1|183462.1|183549.3|183459.3|183556.4|183466.4|183545|183455|7
1740135160000|2025-02-21 10:52:40|183552.6|183462.6|183552.6|183462.6|183552.6|183462.6|183552.6|183462.6|1
1740135170000|2025-02-21 10:52:50|183548.7|183458.7|183541.2|183451.2|183548.7|183458.7|183541.2|183451.2|2
1740135180000|2025-02-21 10:53:00|183544.7|183454.7|183555.4|183465.4|183559.4|183469.4|183544.7|183454.7|4
1740135190000|2025-02-21 10:53:10|183552.2|183462.2|183552.2|183462.2|183552.2|183462.2|183552.2|183462.2|1
1740135200000|2025-02-21 10:53:20|183549.2|183459.2|183550|183460|183550|183460|183549.2|183459.2|2
1740135210000|2025-02-21 10:53:30|183549.9|183459.9|183549.9|183459.9|183549.9|183459.9|183549.9|183459.9|1
1740135220000|2025-02-21 10:53:40|183547.5|183457.5|183551.2|183461.2|183551.2|183461.2|183547.4|183457.4|4
1740135230000|2025-02-21 10:53:50|183547.4|183457.4|183551.6|183461.6|183551.6|183461.6|183547.4|183457.4|2
1740135240000|2025-02-21 10:54:00|183547.2|183457.2|183554.9|183464.9|183554.9|183464.9|183541|183451|10
1740135250000|2025-02-21 10:54:10|183557|183467|183552.1|183462.1|183557|183467|183552.1|183462.1|3
1740135260000|2025-02-21 10:54:20|183547.8|183457.8|183547.1|183457.1|183551.7|183461.7|183538.8|183448.8|12
1740135270000|2025-02-21 10:54:30|183543.8|183453.8|183545.1|183455.1|183551.5|183461.5|183543.8|183453.8|6
1740135280000|2025-02-21 10:54:40|183549|183459|183546.1|183456.1|183550.4|183460.4|183542.6|183452.6|9
1740135290000|2025-02-21 10:54:50|183549.6|183459.6|183550.2|183460.2|183553.4|183463.4|183541.6|183451.6|13
1740135300000|2025-02-21 10:55:00|183553.3|183463.3|183552.2|183462.2|183558.7|183468.7|183547.2|183457.2|10
1740135310000|2025-02-21 10:55:10|183555.8|183465.8|183553.6|183463.6|183560.1|183470.1|183552.8|183462.8|5
1740135330000|2025-02-21 10:55:30|183556.8|183466.8|183552.6|183462.6|183556.8|183466.8|183552.6|183462.6|2
1740135340000|2025-02-21 10:55:40|183546.9|183456.9|183532.9|183442.9|183548.7|183458.7|183527.7|183437.7|13
1740135350000|2025-02-21 10:55:50|183529.4|183439.4|183530.7|183440.7|183534.4|183444.4|183521.1|183431.1|6
1740135360000|2025-02-21 10:56:00|183534.4|183444.4|183543.7|183453.7|183543.7|183453.7|183532.2|183442.2|10
1740135370000|2025-02-21 10:56:10|183539.9|183449.9|183533.8|183443.8|183541|183451|183530.9|183440.9|12
1740135380000|2025-02-21 10:56:20|183536.8|183446.8|183532.5|183442.5|183536.8|183446.8|183527.7|183437.7|7
1740135390000|2025-02-21 10:56:30|183535.7|183445.7|183535.7|183445.7|183535.7|183445.7|183535.7|183445.7|1
1740135400000|2025-02-21 10:56:40|183539.1|183449.1|183544.5|183454.5|183544.5|183454.5|183539.1|183449.1|2
1740135410000|2025-02-21 10:56:50|183547.6|183457.6|183543.7|183453.7|183547.6|183457.6|183540.2|183450.2|4
1740135420000|2025-02-21 10:57:00|183538.7|183448.7|183542.2|183452.2|183546.3|183456.3|183538.7|183448.7|4
1740135430000|2025-02-21 10:57:10|183546.1|183456.1|183546.1|183456.1|183546.1|183456.1|183546.1|183456.1|1
1740135440000|2025-02-21 10:57:20|183542.6|183452.6|183542.4|183452.4|183545.7|183455.7|183542.4|183452.4|3
1740135450000|2025-02-21 10:57:30|183546.3|183456.3|183543.1|183453.1|183546.3|183456.3|183543.1|183453.1|2
1740135460000|2025-02-21 10:57:40|183546.4|183456.4|183546.4|183456.4|183546.4|183456.4|183546.4|183456.4|1
1740135470000|2025-02-21 10:57:50|183550.2|183460.2|183548.5|183458.5|183550.2|183460.2|183546.8|183456.8|3
1740135480000|2025-02-21 10:58:00|183552.1|183462.1|183545.6|183455.6|183557.6|183467.6|183545.6|183455.6|3
1740135490000|2025-02-21 10:58:10|183548.9|183458.9|183565.7|183475.7|183568.5|183478.5|183548.9|183458.9|7
1740135500000|2025-02-21 10:58:20|183569.2|183479.2|183574.3|183484.3|183574.3|183484.3|183564.2|183474.2|11
1740135510000|2025-02-21 10:58:30|183569.6|183479.6|183567.5|183477.5|183572.5|183482.5|183565.5|183475.5|8
1740135520000|2025-02-21 10:58:40|183566|183476|183543.3|183453.3|183566.2|183476.2|183543.3|183453.3|15
1740135530000|2025-02-21 10:58:50|183547.4|183457.4|183548.8|183458.8|183552.5|183462.5|183547.4|183457.4|3
1740135540000|2025-02-21 10:59:00|183545|183455|183541.8|183451.8|183548.6|183458.6|183541.1|183451.1|6
1740135550000|2025-02-21 10:59:10|183538.7|183448.7|183543.3|183453.3|183546.6|183456.6|183537.3|183447.3|11
1740135560000|2025-02-21 10:59:20|183545|183455|183548.7|183458.7|183552.1|183462.1|183539.7|183449.7|10
1740135570000|2025-02-21 10:59:30|183549.1|183459.1|183552.7|183462.7|183556.6|183466.6|183549.1|183459.1|6
1740135580000|2025-02-21 10:59:40|183557.9|183467.9|183556.4|183466.4|183557.9|183467.9|183556.4|183466.4|2
1740135590000|2025-02-21 10:59:50|183554.7|183464.7|183565.3|183475.3|183571.8|183481.8|183552.9|183462.9|15
1740135600000|2025-02-21 11:00:00|183563.1|183473.1|183566.8|183476.8|183573.8|183483.8|183563.1|183473.1|5
1740135610000|2025-02-21 11:00:10|183569.1|183479.1|183548.3|183458.3|183569.1|183479.1|183534.9|183444.9|24
1740135620000|2025-02-21 11:00:20|183551.7|183461.7|183561.8|183471.8|183569.1|183479.1|183551.7|183461.7|17
1740135630000|2025-02-21 11:00:30|183546.3|183456.3|183562|183472|183565.7|183475.7|183546.3|183456.3|16
1740135640000|2025-02-21 11:00:40|183568.2|183478.2|183553.8|183463.8|183575.6|183485.6|183541.3|183451.3|21
1740135650000|2025-02-21 11:00:50|183561.7|183471.7|183553.6|183463.6|183562.4|183472.4|183548.8|183458.8|9
1740135660000|2025-02-21 11:01:00|183550.6|183460.6|183542.7|183452.7|183550.6|183460.6|183542.7|183452.7|5
1740135670000|2025-02-21 11:01:10|183548.8|183458.8|183553.8|183463.8|183556.6|183466.6|183548.8|183458.8|6
1740135680000|2025-02-21 11:01:20|183557.9|183467.9|183557.9|183467.9|183557.9|183467.9|183557.9|183467.9|1
1740135690000|2025-02-21 11:01:30|183554.4|183464.4|183551.1|183461.1|183554.4|183464.4|183548.6|183458.6|3
1740135710000|2025-02-21 11:01:50|183558.6|183468.6|183566.1|183476.1|183570.9|183480.9|183558.6|183468.6|4
1740135720000|2025-02-21 11:02:00|183569.8|183479.8|183571|183481|183576.4|183486.4|183569.8|183479.8|4
1740135730000|2025-02-21 11:02:10|183572.6|183482.6|183569.5|183479.5|183572.6|183482.6|183569.5|183479.5|2
1740135740000|2025-02-21 11:02:20|183565.3|183475.3|183565.3|183475.3|183565.3|183475.3|183565.3|183475.3|1
1740135750000|2025-02-21 11:02:30|183562.3|183472.3|183567.8|183477.8|183569.7|183479.7|183562.3|183472.3|4
1740135760000|2025-02-21 11:02:40|183559.7|183469.7|183551.7|183461.7|183559.7|183469.7|183548.5|183458.5|7
1740135770000|2025-02-21 11:02:50|183548.4|183458.4|183553|183463|183553|183463|183548.4|183458.4|2
1740135780000|2025-02-21 11:03:00|183556.2|183466.2|183568.9|183478.9|183576.6|183486.6|183555.5|183465.5|10
1740135790000|2025-02-21 11:03:10|183565.8|183475.8|183569.1|183479.1|183569.1|183479.1|183565.8|183475.8|2
1740135800000|2025-02-21 11:03:20|183562.9|183472.9|183567.9|183477.9|183567.9|183477.9|183562.9|183472.9|2
1740135810000|2025-02-21 11:03:30|183564.3|183474.3|183572.9|183482.9|183572.9|183482.9|183564.3|183474.3|3
1740135820000|2025-02-21 11:03:40|183569|183479|183568.8|183478.8|183573.4|183483.4|183568.8|183478.8|3
1740135830000|2025-02-21 11:03:50|183575.1|183485.1|183556.3|183466.3|183575.1|183485.1|183556.3|183466.3|12
1740135840000|2025-02-21 11:04:00|183560.4|183470.4|183556.4|183466.4|183561.2|183471.2|183556.4|183466.4|6
1740135850000|2025-02-21 11:04:10|183560.4|183470.4|183566.2|183476.2|183566.2|183476.2|183560.4|183470.4|5
1740135860000|2025-02-21 11:04:20|183561.4|183471.4|183565.2|183475.2|183565.2|183475.2|183561.4|183471.4|2
1740135870000|2025-02-21 11:04:30|183569.9|183479.9|183583.7|183493.7|183591.6|183501.6|183569.9|183479.9|7
1740135900000|2025-02-21 11:05:00|183586.7|183496.7|183579.8|183489.8|183586.7|183496.7|183576.8|183486.8|4
1740135910000|2025-02-21 11:05:10|183576.1|183486.1|183575.6|183485.6|183576.1|183486.1|183572.1|183482.1|3
1740135920000|2025-02-21 11:05:20|183581.1|183491.1|183584.1|183494.1|183595.7|183505.7|183581.1|183491.1|7
1740135930000|2025-02-21 11:05:30|183587.2|183497.2|183587.2|183497.2|183587.2|183497.2|183587.2|183497.2|1
1740135940000|2025-02-21 11:05:40|183591.8|183501.8|183589.5|183499.5|183595.1|183505.1|183589.5|183499.5|3
1740135950000|2025-02-21 11:05:50|183592.7|183502.7|183589.4|183499.4|183592.7|183502.7|183589.4|183499.4|2
1740135960000|2025-02-21 11:06:00|183588.6|183498.6|183579.3|183489.3|183588.6|183498.6|183578.6|183488.6|7
1740135970000|2025-02-21 11:06:10|183577.6|183487.6|183580.6|183490.6|183585|183495|183577.3|183487.3|8
1740135980000|2025-02-21 11:06:20|183578.3|183488.3|183588.8|183498.8|183601.3|183511.3|183578.3|183488.3|12
1740135990000|2025-02-21 11:06:30|183592.4|183502.4|183592.4|183502.4|183592.4|183502.4|183592.4|183502.4|1
1740136000000|2025-02-21 11:06:40|183588.7|183498.7|183587|183497|183591.9|183501.9|183584.2|183494.2|6
1740136010000|2025-02-21 11:06:50|183588.8|183498.8|183586.3|183496.3|183590|183500|183584.9|183494.9|8
1740136020000|2025-02-21 11:07:00|183579.3|183489.3|183541.9|183451.9|183579.3|183489.3|183531.9|183441.9|14
1740136030000|2025-02-21 11:07:10|183533.3|183443.3|183499|183409|183534.4|183444.4|183490.3|183400.3|19
1740136040000|2025-02-21 11:07:20|183506.7|183416.7|183497.5|183407.5|183509.1|183419.1|183489.5|183399.5|14
1740136050000|2025-02-21 11:07:30|183488.6|183398.6|183495.8|183405.8|183498.2|183408.2|183486.6|183396.6|9
1740136060000|2025-02-21 11:07:40|183497.9|183407.9|183499.5|183409.5|183499.5|183409.5|183497.9|183407.9|2
1740136070000|2025-02-21 11:07:50|183487.1|183397.1|183489.4|183399.4|183496.1|183406.1|183486.7|183396.7|12
1740136080000|2025-02-21 11:08:00|183492.4|183402.4|183489.1|183399.1|183492.4|183402.4|183487.7|183397.7|4
1740136100000|2025-02-21 11:08:20|183495.1|183405.1|183492.9|183402.9|183495.1|183405.1|183490.9|183400.9|4
1740136130000|2025-02-21 11:08:50|183494.9|183404.9|183512.4|183422.4|183512.4|183422.4|183494.9|183404.9|2
1740136140000|2025-02-21 11:09:00|183510.4|183420.4|183506.3|183416.3|183510.4|183420.4|183506.3|183416.3|3
1740136150000|2025-02-21 11:09:10|183504.2|183414.2|183499.8|183409.8|183504.2|183414.2|183499.8|183409.8|3
1740136160000|2025-02-21 11:09:20|183496.7|183406.7|183497.1|183407.1|183502.2|183412.2|183494.6|183404.6|7
1740136170000|2025-02-21 11:09:30|183494.9|183404.9|183498.5|183408.5|183502|183412|183494.9|183404.9|4
1740136190000|2025-02-21 11:09:50|183496.3|183406.3|183500.6|183410.6|183500.6|183410.6|183496.3|183406.3|3
1740136200000|2025-02-21 11:10:00|183498.4|183408.4|183490.3|183400.3|183498.4|183408.4|183490.3|183400.3|8
1740136210000|2025-02-21 11:10:10|183492.4|183402.4|183496.8|183406.8|183496.8|183406.8|183492.4|183402.4|3
1740136220000|2025-02-21 11:10:20|183493.9|183403.9|183493.9|183403.9|183493.9|183403.9|183493.9|183403.9|1
1740136230000|2025-02-21 11:10:30|183491.7|183401.7|183491.7|183401.7|183491.7|183401.7|183491.7|183401.7|1
1740136240000|2025-02-21 11:10:40|183493.9|183403.9|183500.8|183370.8|183500.8|183403.9|183471.5|183359|6
1740136270000|2025-02-21 11:11:10|183488.5|183358.5|183488.5|183358.5|183488.5|183358.5|183488.5|183358.5|1
1740136280000|2025-02-21 11:11:20|183485.8|183355.8|183501.3|183371.3|183501.3|183371.3|183485.8|183355.8|3
1740136310000|2025-02-21 11:11:50|183497.6|183367.6|183497.6|183367.6|183497.6|183367.6|183497.6|183367.6|1
1740136320000|2025-02-21 11:12:00|183513.1|183383.1|183491.1|183361.1|183513.1|183383.1|183491.1|183361.1|3
1740136330000|2025-02-21 11:12:10|183480|183350|183491.3|183361.3|183491.3|183361.3|183480|183350|2
1740136350000|2025-02-21 11:12:30|183478.9|183348.9|183478.9|183348.9|183478.9|183348.9|183478.9|183348.9|1
1740136360000|2025-02-21 11:12:40|183490.8|183360.8|183466.2|183376.2|183490.8|183385.3|183466.2|183360.8|4
1740136380000|2025-02-21 11:13:00|183451.7|183361.7|183454.1|183364.1|183471.1|183381.1|183451.7|183361.7|5
1740136390000|2025-02-21 11:13:10|183461.1|183371.1|183461.1|183371.1|183461.1|183371.1|183461.1|183371.1|1
1740136400000|2025-02-21 11:13:20|183466.2|183376.2|183467.9|183377.9|183467.9|183377.9|183466.2|183376.2|2
1740136440000|2025-02-21 11:14:00|183474.8|183344.8|183470.7|183380.7|183474.8|183380.7|183470.7|183344.8|2
1740136450000|2025-02-21 11:14:10|183482.8|183392.8|183480.2|183390.2|183486.1|183396.1|183471.9|183381.9|8
1740136460000|2025-02-21 11:14:20|183470|183380|183476.9|183386.9|183478.7|183388.7|183470|183380|5
1740136470000|2025-02-21 11:14:30|183476|183386|183476|183386|183476|183386|183476|183386|1
1740136510000|2025-02-21 11:15:10|183488.2|183358.2|183488.8|183358.8|183490.9|183360.9|183488.2|183358.2|3
1740136530000|2025-02-21 11:15:30|183477.8|183387.8|183477.8|183387.8|183477.8|183387.8|183477.8|183387.8|1
1740136550000|2025-02-21 11:15:50|183470.1|183380.1|183479.5|183389.5|183479.5|183389.5|183470.1|183380.1|2
1740136570000|2025-02-21 11:16:10|183450.2|183360.2|183463.2|183373.2|183463.2|183373.2|183450.2|183360.2|2
1740136580000|2025-02-21 11:16:20|183468|183378|183468|183378|183468|183378|183468|183378|1
1740136600000|2025-02-21 11:16:40|183473.7|183383.7|183473.7|183383.7|183473.7|183383.7|183473.7|183383.7|1
1740136630000|2025-02-21 11:17:10|183485.5|183355.5|183487.5|183357.5|183487.5|183357.5|183485.5|183355.5|2
1740136640000|2025-02-21 11:17:20|183464.6|183374.6|183474|183384|183474|183384|183464.6|183374.6|2
1740136660000|2025-02-21 11:17:40|183462.8|183372.8|183472.1|183382.1|183472.1|183382.1|183462.8|183372.8|2
1740136670000|2025-02-21 11:17:50|183467.6|183377.6|183467.6|183377.6|183467.6|183377.6|183467.6|183377.6|1
1740136680000|2025-02-21 11:18:00|183470.4|183380.4|183482.9|183392.9|183482.9|183392.9|183470.4|183380.4|5
1740136710000|2025-02-21 11:18:30|183485.4|183395.4|183500|183410|183501.1|183411.1|183485.4|183395.4|8
1740136720000|2025-02-21 11:18:40|183498.9|183408.9|183499.7|183409.7|183499.7|183409.7|183498.9|183408.9|2
1740136730000|2025-02-21 11:18:50|183502.7|183412.7|183500.1|183410.1|183502.7|183412.7|183499.1|183409.1|4
1740136740000|2025-02-21 11:19:00|183503.8|183413.8|183503.8|183413.8|183503.8|183413.8|183503.8|183413.8|1
1740136770000|2025-02-21 11:19:30|183502.7|183412.7|183474.7|183384.7|183502.7|183412.7|183467.8|183377.8|8
1740136780000|2025-02-21 11:19:40|183473|183383|183481.1|183391.1|183482.3|183392.3|183472.5|183382.5|13
1740136790000|2025-02-21 11:19:50|183479.9|183389.9|183481.1|183391.1|183481.1|183391.1|183479.9|183389.9|2
1740136800000|2025-02-21 11:20:00|183484.7|183394.7|183473.1|183383.1|183484.7|183394.7|183473.1|183383.1|5
1740136810000|2025-02-21 11:20:10|183471|183381|183470.5|183380.5|183473.5|183383.5|183470.5|183380.5|5
1740136820000|2025-02-21 11:20:20|183472.5|183382.5|183470.9|183380.9|183473|183383|183470.9|183380.9|3
1740136830000|2025-02-21 11:20:30|183473.1|183383.1|183471.3|183381.3|183473.4|183383.4|183471.1|183381.1|6
1740136840000|2025-02-21 11:20:40|183474.3|183384.3|183485.9|183395.9|183485.9|183395.9|183474.3|183384.3|4
1740136850000|2025-02-21 11:20:50|183483.8|183393.8|183486.4|183396.4|183486.4|183396.4|183483.8|183393.8|2
1740136860000|2025-02-21 11:21:00|183484.2|183394.2|183486.8|183396.8|183486.8|183396.8|183482.1|183392.1|5
1740136870000|2025-02-21 11:21:10|183484.8|183394.8|183485.2|183395.2|183485.2|183395.2|183482.8|183392.8|3
1740136890000|2025-02-21 11:21:30|183487.5|183397.5|183504.2|183414.2|183504.3|183414.3|183487.5|183397.5|8
1740136900000|2025-02-21 11:21:40|183507.9|183417.9|183493.6|183403.6|183507.9|183417.9|183493.6|183403.6|7
1740136910000|2025-02-21 11:21:50|183498.2|183408.2|183501.9|183411.9|183501.9|183411.9|183492.7|183402.7|7
1740136920000|2025-02-21 11:22:00|183504.1|183414.1|183502.1|183412.1|183504.1|183414.1|183502.1|183412.1|2
1740136930000|2025-02-21 11:22:10|183504.1|183414.1|183488.7|183398.7|183504.1|183414.1|183488.7|183398.7|5
1740136940000|2025-02-21 11:22:20|183483.6|183393.6|183473.2|183383.2|183483.6|183393.6|183470.3|183380.3|11
1740136950000|2025-02-21 11:22:30|183470.6|183380.6|183471.1|183381.1|183477.9|183387.9|183470|183380|6
1740136960000|2025-02-21 11:22:40|183473.1|183383.1|183473.1|183383.1|183473.1|183383.1|183473.1|183383.1|1
1740136970000|2025-02-21 11:22:50|183476.3|183386.3|183469.3|183379.3|183476.3|183386.3|183467.3|183377.3|5
1740136990000|2025-02-21 11:23:10|183467.2|183377.2|183467.2|183377.2|183467.2|183377.2|183467.2|183377.2|1
1740137000000|2025-02-21 11:23:20|183464.4|183374.4|183466.6|183376.6|183466.6|183376.6|183464.4|183374.4|2
1740137030000|2025-02-21 11:23:50|183468.7|183378.7|183468.7|183378.7|183468.7|183378.7|183468.7|183378.7|1
1740137050000|2025-02-21 11:24:10|183465.4|183375.4|183463.4|183373.4|183465.4|183375.4|183463.4|183373.4|2
1740137060000|2025-02-21 11:24:20|183461.3|183371.3|183461.3|183371.3|183461.3|183371.3|183461.3|183371.3|1
1740137070000|2025-02-21 11:24:30|183463.4|183373.4|183465.7|183375.7|183465.7|183375.7|183463.4|183373.4|2
1740137080000|2025-02-21 11:24:40|183460.3|183370.3|183459.5|183369.5|183461.9|183371.9|183454|183364|4
1740137100000|2025-02-21 11:25:00|183465.7|183375.7|183459.9|183369.9|183465.7|183375.7|183459.9|183369.9|2
1740137110000|2025-02-21 11:25:10|183457.8|183367.8|183455.8|183365.8|183457.8|183367.8|183455.8|183365.8|2
1740137120000|2025-02-21 11:25:20|183452.6|183362.6|183453.1|183363.1|183460.1|183370.1|183452.6|183362.6|4
1740137130000|2025-02-21 11:25:30|183457.1|183367.1|183468.3|183378.3|183475.1|183385.1|183457.1|183367.1|5
1740137140000|2025-02-21 11:25:40|183470.3|183380.3|183470.3|183380.3|183470.3|183380.3|183470.3|183380.3|1
1740137160000|2025-02-21 11:26:00|183472.8|183382.8|183472.8|183382.8|183472.8|183382.8|183472.8|183382.8|1
1740137180000|2025-02-21 11:26:20|183474.9|183384.9|183470.8|183380.8|183474.9|183384.9|183470.8|183380.8|3
1740137190000|2025-02-21 11:26:30|183473|183383|183464.1|183374.1|183473|183383|183464.1|183374.1|6
1740137200000|2025-02-21 11:26:40|183466.1|183376.1|183466.1|183376.1|183466.1|183376.1|183466.1|183376.1|1
1740137230000|2025-02-21 11:27:10|183463.5|183373.5|183461.1|183371.1|183463.5|183373.5|183461.1|183371.1|2
1740137240000|2025-02-21 11:27:20|183463.4|183373.4|183456.8|183366.8|183463.4|183373.4|183456.8|183366.8|3
1740137250000|2025-02-21 11:27:30|183463.5|183373.5|183461.4|183371.4|183463.5|183373.5|183461.4|183371.4|2
1740137260000|2025-02-21 11:27:40|183459.4|183369.4|183461.5|183371.5|183461.5|183371.5|183459.4|183369.4|2
1740137270000|2025-02-21 11:27:50|183464|183374|183467.1|183377.1|183467.1|183377.1|183464|183374|2
1740137280000|2025-02-21 11:28:00|183464.9|183374.9|183467.7|183377.7|183470.1|183380.1|183464.9|183374.9|6
1740137290000|2025-02-21 11:28:10|183465.6|183375.6|183467.6|183377.6|183467.6|183377.6|183465.6|183375.6|2
1740137300000|2025-02-21 11:28:20|183465.5|183375.5|183465.5|183375.5|183465.5|183375.5|183463.4|183373.4|3
1740137310000|2025-02-21 11:28:30|183463.3|183373.3|183463.3|183373.3|183463.3|183373.3|183463.3|183373.3|1
1740137330000|2025-02-21 11:28:50|183453.8|183363.8|183460.8|183370.8|183460.8|183370.8|183453.8|183363.8|2
1740137340000|2025-02-21 11:29:00|183458.8|183368.8|183470.3|183380.3|183470.3|183380.3|183458.8|183368.8|5
1740137360000|2025-02-21 11:29:20|183468.2|183378.2|183468.7|183378.7|183468.7|183378.7|183466|183376|4
1740137370000|2025-02-21 11:29:30|183466.6|183376.6|183466.6|183376.6|183466.6|183376.6|183466.6|183376.6|1
1740137380000|2025-02-21 11:29:40|183469.1|183379.1|183466.2|183376.2|183469.1|183379.1|183466.2|183376.2|2
1740137390000|2025-02-21 11:29:50|183468.3|183378.3|183468.3|183378.3|183468.3|183378.3|183468.3|183378.3|1
1740137400000|2025-02-21 11:30:00|183470.7|183380.7|183468.7|183378.7|183470.7|183380.7|183468.7|183378.7|2
1740137420000|2025-02-21 11:30:20|183471.2|183381.2|183500.2|183410.2|183504.9|183414.9|183469|183379|9
1740137430000|2025-02-21 11:30:30|183507.2|183417.2|183503.7|183413.7|183512|183422|183503.7|183413.7|10
1740137440000|2025-02-21 11:30:40|183501.6|183411.6|183499|183409|183501.6|183411.6|183497|183407|5
1740137450000|2025-02-21 11:30:50|183497.8|183407.8|183494.7|183404.7|183497.8|183407.8|183492.7|183402.7|7
1740137460000|2025-02-21 11:31:00|183495|183405|183481.5|183391.5|183495|183405|183481.5|183391.5|7
1740137470000|2025-02-21 11:31:10|183479.4|183389.4|183477.1|183387.1|183479.4|183389.4|183477.1|183387.1|4
1740137480000|2025-02-21 11:31:20|183479.5|183389.5|183482.8|183392.8|183485.3|183395.3|183476.9|183386.9|8
1740137490000|2025-02-21 11:31:30|183481.6|183391.6|183477.5|183387.5|183481.6|183391.6|183470.7|183380.7|9
1740137500000|2025-02-21 11:31:40|183475.5|183385.5|183475.5|183385.5|183475.5|183385.5|183475.5|183385.5|1
1740137510000|2025-02-21 11:31:50|183474.4|183384.4|183470.8|183380.8|183474.4|183384.4|183468.8|183378.8|5
1740137520000|2025-02-21 11:32:00|183473.3|183383.3|183473.3|183383.3|183473.4|183383.4|183472.3|183382.3|5
1740137540000|2025-02-21 11:32:20|183457.8|183367.8|183465.5|183375.5|183467.8|183377.8|183454.3|183364.3|12
1740137550000|2025-02-21 11:32:30|183463.4|183373.4|183465.7|183375.7|183465.7|183375.7|183455.3|183365.3|6
1740137560000|2025-02-21 11:32:40|183462.9|183372.9|183465.8|183375.8|183467.9|183377.9|183462.9|183372.9|4
1740137580000|2025-02-21 11:33:00|183468.3|183378.3|183468.3|183378.3|183468.3|183378.3|183468.3|183378.3|1
1740137590000|2025-02-21 11:33:10|183461|183371|183451.8|183361.8|183461|183371|183451.8|183361.8|2
1740137610000|2025-02-21 11:33:30|183449.7|183359.7|183447.1|183357.1|183452.1|183362.1|183443|183353|7
1740137620000|2025-02-21 11:33:40|183445.1|183355.1|183445.1|183355.1|183445.1|183355.1|183445.1|183355.1|1
1740137630000|2025-02-21 11:33:50|183448.3|183358.3|183448.3|183358.3|183448.3|183358.3|183448.3|183358.3|1
1740137640000|2025-02-21 11:34:00|183446.1|183356.1|183446.1|183356.1|183448.1|183358.1|183446.1|183356.1|3
1740137660000|2025-02-21 11:34:20|183454.2|183364.2|183512.4|183422.4|183519.9|183429.9|183454.2|183364.2|7
1740137670000|2025-02-21 11:34:30|183517.5|183427.5|183507.5|183417.5|183529.1|183439.1|183507.5|183417.5|11
1740137680000|2025-02-21 11:34:40|183505.4|183415.4|183500.4|183410.4|183505.4|183415.4|183500.4|183410.4|2
1740137690000|2025-02-21 11:34:50|183523.4|183433.4|183526.6|183436.6|183526.6|183436.6|183521.4|183431.4|6
1740137700000|2025-02-21 11:35:00|183531.3|183441.3|183584.6|183494.6|183584.6|183494.6|183531.3|183441.3|5
1740137710000|2025-02-21 11:35:10|183592.4|183502.4|183582.9|183492.9|183592.4|183502.4|183582.9|183492.9|2
1740137720000|2025-02-21 11:35:20|183592.7|183502.7|183582.1|183492.1|183592.7|183502.7|183582.1|183492.1|2
1740137730000|2025-02-21 11:35:30|183596.1|183506.1|183636.3|183546.3|183644.3|183554.3|183596.1|183506.1|5
1740137740000|2025-02-21 11:35:40|183635|183545|183647.7|183557.7|183655.9|183565.9|183620.9|183530.9|12
1740137750000|2025-02-21 11:35:50|183666.8|183576.8|183666.6|183576.6|183677|183587|183660|183570|6
1740137760000|2025-02-21 11:36:00|183658.9|183568.9|183659.4|183569.4|183666.5|183576.5|183658.9|183568.9|3
1740137770000|2025-02-21 11:36:10|183696.6|183606.6|183731.4|183641.4|183732.6|183642.6|183696.6|183606.6|14
1740137780000|2025-02-21 11:36:20|183733.9|183643.9|183718.9|183628.9|183736.4|183646.4|183718.9|183628.9|9
1740137800000|2025-02-21 11:36:40|183715.5|183625.5|183691.9|183601.9|183715.5|183625.5|183691.2|183601.2|12
1740137810000|2025-02-21 11:36:50|183685.9|183595.9|183668.1|183538.1|183700|183595.9|183654.6|183532.2|14
1740137820000|2025-02-21 11:37:00|183666.4|183536.4|183666.4|183536.4|183666.4|183536.4|183666.4|183536.4|1
1740137840000|2025-02-21 11:37:20|183669.4|183539.4|183669.4|183539.4|183669.4|183539.4|183669.4|183539.4|1
1740137850000|2025-02-21 11:37:30|183649.4|183559.4|183670.6|183580.6|183670.6|183580.6|183649.2|183559.2|6
1740137860000|2025-02-21 11:37:40|183672.6|183582.6|183672.6|183582.6|183672.6|183582.6|183672.6|183582.6|1
1740137870000|2025-02-21 11:37:50|183675.4|183585.4|183671.8|183581.8|183675.4|183585.4|183669.8|183579.8|4
1740137880000|2025-02-21 11:38:00|183654.3|183564.3|183649.7|183559.7|183654.3|183564.3|183649.7|183559.7|4
1740137890000|2025-02-21 11:38:10|183649.8|183559.8|183640.5|183550.5|183649.8|183559.8|183640.5|183550.5|6
1740137900000|2025-02-21 11:38:20|183638.1|183548.1|183635.6|183545.6|183640.2|183550.2|183634.7|183544.7|5
1740137910000|2025-02-21 11:38:30|183635.3|183545.3|183637.9|183547.9|183639.4|183549.4|183635.3|183545.3|5
1740137920000|2025-02-21 11:38:40|183641.6|183551.6|183647.6|183557.6|183666.1|183576.1|183638.5|183548.5|16
1740137930000|2025-02-21 11:38:50|183651.8|183561.8|183650.2|183560.2|183665|183575|183650.2|183560.2|16
1740137940000|2025-02-21 11:39:00|183648.3|183558.3|183650|183560|183656.2|183566.2|183646.8|183556.8|11
1740137950000|2025-02-21 11:39:10|183656.1|183566.1|183666.7|183576.7|183666.7|183576.7|183652.4|183562.4|8
1740137960000|2025-02-21 11:39:20|183663.5|183573.5|183665.6|183575.6|183667|183577|183661.5|183571.5|6
1740137970000|2025-02-21 11:39:30|183664|183574|183662.6|183572.6|183664|183574|183660.3|183570.3|4
1740137980000|2025-02-21 11:39:40|183665.3|183575.3|183655.1|183565.1|183665.3|183575.3|183644.8|183554.8|18
1740137990000|2025-02-21 11:39:50|183653.2|183563.2|183694.3|183604.3|183694.3|183604.3|183649.8|183559.8|16
1740138000000|2025-02-21 11:40:00|183698.2|183608.2|183698.2|183608.2|183698.2|183608.2|183698.2|183608.2|1
1740138010000|2025-02-21 11:40:10|183700.1|183610.1|183674.1|183584.1|183700.1|183610.1|183671.8|183581.8|5
1740138020000|2025-02-21 11:40:20|183675.7|183585.7|183673|183583|183711.8|183621.8|183667.9|183577.9|18
1740138030000|2025-02-21 11:40:30|183672.8|183582.8|183673.3|183583.3|183677.7|183587.7|183672.8|183582.8|4
1740138040000|2025-02-21 11:40:40|183676.3|183586.3|183688.4|183598.4|183688.4|183598.4|183674.1|183584.1|6
1740138050000|2025-02-21 11:40:50|183691.6|183601.6|183695.9|183605.9|183695.9|183605.9|183691.6|183601.6|3
1740138060000|2025-02-21 11:41:00|183698.6|183608.6|183709.5|183619.5|183709.5|183619.5|183698.6|183608.6|3
1740138070000|2025-02-21 11:41:10|183711|183621|183712.9|183622.9|183713.4|183623.4|183708.9|183618.9|7
1740138080000|2025-02-21 11:41:20|183713.9|183623.9|183696.8|183606.8|183713.9|183623.9|183696.8|183606.8|11
1740138090000|2025-02-21 11:41:30|183700.3|183610.3|183698.5|183608.5|183703|183613|183696.4|183606.4|9
1740138100000|2025-02-21 11:41:40|183696.5|183606.5|183703.9|183613.9|183703.9|183613.9|183696.5|183606.5|8
1740138120000|2025-02-21 11:42:00|183705.8|183615.8|183705.8|183615.8|183705.8|183615.8|183705.8|183615.8|1
1740138130000|2025-02-21 11:42:10|183708.1|183618.1|183699|183609|183710.1|183620.1|183699|183609|10
1740138140000|2025-02-21 11:42:20|183697|183607|183697.8|183607.8|183699|183609|183689.7|183599.7|14
1740138150000|2025-02-21 11:42:30|183694.8|183604.8|183688.7|183598.7|183697.2|183607.2|183688.3|183598.3|8
1740138160000|2025-02-21 11:42:40|183663.8|183573.8|183685|183595|183685|183595|183661.2|183571.2|8
1740138170000|2025-02-21 11:42:50|183682|183592|183663.5|183573.5|183686|183596|183662.7|183572.7|8
1740138180000|2025-02-21 11:43:00|183661.9|183571.9|183667.3|183577.3|183674.7|183584.7|183661.9|183571.9|7
1740138200000|2025-02-21 11:43:20|183671.3|183581.3|183697.3|183567.3|183697.3|183591.1|183670.4|183567.3|5
1740138210000|2025-02-21 11:43:30|183711.2|183581.2|183717.7|183587.7|183722.3|183592.3|183706.1|183576.1|4
1740138220000|2025-02-21 11:43:40|183705.6|183575.6|183707.4|183577.4|183718.6|183588.6|183705.6|183575.6|3
1740138230000|2025-02-21 11:43:50|183721.7|183591.7|183698|183568|183721.7|183591.7|183698|183568|3
1740138240000|2025-02-21 11:44:00|183709.8|183579.8|183698.7|183568.7|183709.8|183579.8|183698.7|183568.7|2
1740138260000|2025-02-21 11:44:20|183692.9|183562.9|183634.4|183544.4|183692.9|183562.9|183632.5|183542.5|7
1740138270000|2025-02-21 11:44:30|183654.7|183524.7|183654.7|183524.7|183654.7|183524.7|183654.7|183524.7|1
1740138280000|2025-02-21 11:44:40|183641.6|183511.6|183630.6|183500.6|183641.6|183511.6|183630.6|183500.6|2
1740138290000|2025-02-21 11:44:50|183642.2|183512.2|183642.2|183512.2|183642.2|183512.2|183642.2|183512.2|1
1740138300000|2025-02-21 11:45:00|183653.7|183523.7|183653.7|183523.7|183653.7|183523.7|183653.7|183523.7|1
1740138330000|2025-02-21 11:45:30|183651.8|183521.8|183649.8|183519.8|183651.8|183521.8|183649.8|183519.8|2
1740138350000|2025-02-21 11:45:50|183651.9|183521.9|183655.5|183525.5|183655.5|183525.5|183651.9|183521.9|2
1740138360000|2025-02-21 11:46:00|183643.7|183513.7|183643.7|183513.7|183643.7|183513.7|183643.7|183513.7|1
1740138380000|2025-02-21 11:46:20|183632.8|183502.8|183632.8|183502.8|183632.8|183502.8|183632.8|183502.8|1
1740138390000|2025-02-21 11:46:30|183620.8|183490.8|183590.3|183500.3|183620.8|183502.8|183588.2|183478.8|7
1740138430000|2025-02-21 11:47:10|183588.2|183498.2|183588.2|183498.2|183588.2|183498.2|183588.2|183498.2|1
1740138450000|2025-02-21 11:47:30|183588.3|183498.3|183590.3|183500.3|183590.3|183500.3|183588.3|183498.3|2
1740138460000|2025-02-21 11:47:40|183593.5|183503.5|183595.5|183505.5|183595.5|183505.5|183593.5|183503.5|2
1740138480000|2025-02-21 11:48:00|183621.1|183491.1|183621.1|183491.1|183621.1|183491.1|183621.1|183491.1|1
1740138490000|2025-02-21 11:48:10|183614.6|183484.6|183615.3|183485.3|183615.3|183485.3|183613.2|183483.2|3
1740138500000|2025-02-21 11:48:20|183610.1|183480.1|183610.1|183480.1|183610.1|183480.1|183610.1|183480.1|1
1740138510000|2025-02-21 11:48:30|183621.3|183491.3|183621.3|183491.3|183621.3|183491.3|183621.3|183491.3|1
1740138530000|2025-02-21 11:48:50|183609.7|183479.7|183595.4|183465.4|183609.7|183479.7|183583.7|183453.7|4
1740138550000|2025-02-21 11:49:10|183583.9|183453.9|183583.9|183453.9|183583.9|183453.9|183583.9|183453.9|1
1740138560000|2025-02-21 11:49:20|183572.2|183442.2|183572.2|183442.2|183572.2|183442.2|183572.2|183442.2|1
1740138570000|2025-02-21 11:49:30|183584|183454|183584|183454|183584|183454|183584|183454|1
1740138580000|2025-02-21 11:49:40|183560.1|183430.1|183546.2|183416.2|183560.1|183430.1|183546.2|183416.2|2
1740138600000|2025-02-21 11:50:00|183532.4|183402.4|183553.7|183423.7|183554.8|183424.8|183532.4|183402.4|6
1740138630000|2025-02-21 11:50:30|183564.7|183434.7|183537|183447|183564.7|183447|183537|183434.7|2
1740138640000|2025-02-21 11:50:40|183546.6|183456.6|183558.6|183468.6|183563.1|183473.1|183546.6|183456.6|7
1740138650000|2025-02-21 11:50:50|183553.6|183463.6|183547.9|183457.9|183553.6|183463.6|183539|183449|3
1740138660000|2025-02-21 11:51:00|183538.6|183448.6|183545.7|183455.7|183550.2|183460.2|183538.6|183448.6|5
1740138670000|2025-02-21 11:51:10|183537.8|183447.8|183550.6|183460.6|183550.6|183460.6|183537.8|183447.8|3
1740138680000|2025-02-21 11:51:20|183538.8|183448.8|183548.2|183458.2|183548.2|183458.2|183538.8|183448.8|3
1740138690000|2025-02-21 11:51:30|183537.4|183447.4|183544.6|183454.6|183544.6|183454.6|183535.5|183445.5|4
1740138700000|2025-02-21 11:51:40|183535.4|183445.4|183545.2|183455.2|183545.2|183455.2|183535.4|183445.4|3
1740138710000|2025-02-21 11:51:50|183549.2|183459.2|183548.1|183458.1|183549.2|183459.2|183543.4|183453.4|3
1740138750000|2025-02-21 11:52:30|183549.9|183459.9|183551.6|183461.6|183551.6|183461.6|183547.4|183457.4|4
1740138760000|2025-02-21 11:52:40|183549.5|183459.5|183549.5|183459.5|183549.5|183459.5|183549.5|183459.5|1
1740138770000|2025-02-21 11:52:50|183549.6|183459.6|183549.6|183459.6|183549.6|183459.6|183549.6|183459.6|1
1740138810000|2025-02-21 11:53:30|183547.9|183457.9|183547.9|183457.9|183547.9|183457.9|183547.9|183457.9|1
1740138820000|2025-02-21 11:53:40|183550.2|183460.2|183550.2|183460.2|183550.2|183460.2|183550.2|183460.2|1
1740138830000|2025-02-21 11:53:50|183550.5|183460.5|183555|183465|183555|183465|183550.5|183460.5|2
1740138840000|2025-02-21 11:54:00|183550.9|183460.9|183550.9|183460.9|183550.9|183460.9|183550.9|183460.9|1
1740138890000|2025-02-21 11:54:50|183553.1|183463.1|183553.2|183463.2|183553.2|183463.2|183551.1|183461.1|3
1740138900000|2025-02-21 11:55:00|183553.3|183463.3|183553.3|183463.3|183553.3|183463.3|183553.3|183463.3|1
1740138930000|2025-02-21 11:55:30|183554.5|183464.5|183554.4|183464.4|183554.5|183464.5|183552.3|183462.3|3
1740138940000|2025-02-21 11:55:40|183556.5|183466.5|183544.5|183454.5|183556.5|183466.5|183544.5|183454.5|4
1740138950000|2025-02-21 11:55:50|183549|183459|183544.8|183454.8|183549|183459|183544.8|183454.8|2
1740138960000|2025-02-21 11:56:00|183549.1|183459.1|183549.1|183459.1|183549.1|183459.1|183549.1|183459.1|1
1740138970000|2025-02-21 11:56:10|183553.5|183463.5|183553.6|183463.6|183553.6|183463.6|183553.5|183463.5|2
1740138990000|2025-02-21 11:56:30|183559.2|183469.2|183555.4|183465.4|183559.2|183469.2|183555.4|183465.4|2
1740139000000|2025-02-21 11:56:40|183559.7|183469.7|183559.7|183469.7|183559.7|183469.7|183559.7|183469.7|1
1740139010000|2025-02-21 11:56:50|183564.1|183474.1|183563.6|183473.6|183568.5|183478.5|183563.6|183473.6|3
1740139020000|2025-02-21 11:57:00|183568.1|183478.1|183544.7|183454.7|183568.1|183478.1|183544.7|183454.7|3
1740139030000|2025-02-21 11:57:10|183549|183459|183553.4|183463.4|183553.4|183463.4|183549|183459|2
1740139050000|2025-02-21 11:57:30|183544.7|183454.7|183534.5|183444.5|183544.7|183454.7|183534.5|183444.5|2
1740139060000|2025-02-21 11:57:40|183530|183440|183525|183435|183534.5|183444.5|183525|183435|5
1740139070000|2025-02-21 11:57:50|183512.6|183422.6|183529.7|183439.7|183547.3|183457.3|183512.6|183422.6|4
1740139080000|2025-02-21 11:58:00|183517.1|183427.1|183499.3|183409.3|183522.6|183432.6|183499.3|183409.3|4
1740139100000|2025-02-21 11:58:20|183487|183397|183516.9|183426.9|183531.9|183441.9|183487|183397|15
1740139110000|2025-02-21 11:58:30|183521.3|183431.3|183548.7|183458.7|183548.7|183458.7|183521.3|183431.3|3
1740139120000|2025-02-21 11:58:40|183546.2|183456.2|183542.2|183452.2|183546.2|183456.2|183539.9|183449.9|6
1740139130000|2025-02-21 11:58:50|183539.3|183449.3|183540.7|183450.7|183546.6|183456.6|183537.2|183447.2|7
1740139140000|2025-02-21 11:59:00|183534.9|183444.9|183546.7|183456.7|183553.8|183463.8|183534.9|183444.9|7
1740139160000|2025-02-21 11:59:20|183553.2|183463.2|183523.2|183433.2|183553.2|183463.2|183515.6|183425.6|8
1740139170000|2025-02-21 11:59:30|183508.8|183418.8|183517.9|183427.9|183517.9|183427.9|183508.8|183418.8|2
1740139180000|2025-02-21 11:59:40|183504.7|183414.7|183490.4|183400.4|183511.4|183421.4|183489.7|183399.7|10
1740139190000|2025-02-21 11:59:50|183497|183407|183495.4|183405.4|183503.1|183413.1|183486.7|183396.7|28
1740139200000|2025-02-21 12:00:00|183490.1|183400.1|183500.4|183410.4|183500.4|183410.4|183487.8|183397.8|26
1740139210000|2025-02-21 12:00:10|183505.8|183415.8|183501|183411|183505.8|183415.8|183490.4|183400.4|8
1740139220000|2025-02-21 12:00:20|183488|183398|183526.6|183436.6|183529.8|183439.8|183488|183398|5
1740139230000|2025-02-21 12:00:30|183529.8|183439.8|183542.7|183412.7|183556.2|183466.2|183529.8|183412.7|6
1740139240000|2025-02-21 12:00:40|183541.1|183411.1|183537.2|183407.2|183541.1|183411.1|183529.3|183399.3|10
1740139250000|2025-02-21 12:00:50|183545.4|183415.4|183498.5|183408.5|183545.8|183435.8|183498.5|183408.5|5
1740139270000|2025-02-21 12:01:10|183517|183427|183517|183427|183517|183427|183517|183427|1
1740139280000|2025-02-21 12:01:20|183519.4|183429.4|183541.8|183411.8|183541.8|183429.4|183518.9|183408.9|4
1740139290000|2025-02-21 12:01:30|183544.4|183414.4|183545.2|183415.2|183545.2|183415.2|183541.4|183411.4|3
1740139300000|2025-02-21 12:01:40|183529.9|183399.9|183525|183395|183533.3|183403.3|183525|183395|4
1740139310000|2025-02-21 12:01:50|183510.1|183380.1|183538.5|183408.5|183538.5|183408.5|183510.1|183380.1|13
1740139330000|2025-02-21 12:02:10|183524.9|183394.9|183544.7|183414.7|183544.7|183414.7|183524.9|183394.9|4
1740139340000|2025-02-21 12:02:20|183519.1|183429.1|183565.2|183435.2|183565.2|183452.2|183509.8|183419.8|11
1740139370000|2025-02-21 12:02:50|183545.6|183415.6|183545.6|183415.6|183545.6|183415.6|183545.6|183415.6|1
1740139380000|2025-02-21 12:03:00|183543.5|183413.5|183549.6|183419.6|183549.6|183419.6|183543.5|183413.5|7
1740139400000|2025-02-21 12:03:20|183555.9|183425.9|183530.9|183440.9|183562.3|183440.9|183530.9|183425.9|3
1740139410000|2025-02-21 12:03:30|183532.5|183442.5|183553.8|183463.8|183553.8|183463.8|183532.5|183442.5|7
1740139420000|2025-02-21 12:03:40|183557.6|183467.6|183557.6|183467.6|183557.6|183467.6|183557.6|183467.6|1
1740139430000|2025-02-21 12:03:50|183555|183465|183557.6|183467.6|183557.6|183467.6|183554.9|183464.9|3
1740139440000|2025-02-21 12:04:00|183555.7|183465.7|183553.5|183463.5|183555.7|183465.7|183553.5|183463.5|2
1740139450000|2025-02-21 12:04:10|183556.6|183466.6|183564.6|183474.6|183564.6|183474.6|183556.6|183466.6|3
1740139460000|2025-02-21 12:04:20|183561.7|183471.7|183542.4|183452.4|183561.7|183471.7|183542.4|183452.4|9
1740139470000|2025-02-21 12:04:30|183539.7|183449.7|183539.7|183449.7|183539.7|183449.7|183539.7|183449.7|1
1740139490000|2025-02-21 12:04:50|183537.2|183447.2|183537.3|183447.3|183539.3|183449.3|183537.2|183447.2|3
1740139500000|2025-02-21 12:05:00|183539.3|183449.3|183539.3|183449.3|183539.3|183449.3|183539.3|183449.3|1
1740139510000|2025-02-21 12:05:10|183541.6|183451.6|183541.1|183451.1|183541.6|183451.6|183541.1|183451.1|2
1740139520000|2025-02-21 12:05:20|183536.1|183446.1|183520.8|183430.8|183536.1|183446.1|183520.8|183430.8|5
1740139530000|2025-02-21 12:05:30|183518|183428|183533.4|183443.4|183533.4|183443.4|183517.9|183427.9|8
1740139540000|2025-02-21 12:05:40|183535.6|183445.6|183549.7|183459.7|183549.7|183459.7|183535.6|183445.6|6
1740139550000|2025-02-21 12:05:50|183551|183461|183549.7|183459.7|183553.2|183463.2|183549.7|183459.7|4
1740139560000|2025-02-21 12:06:00|183552.1|183462.1|183564.8|183474.8|183564.8|183474.8|183551.8|183461.8|7
1740139570000|2025-02-21 12:06:10|183562.9|183472.9|183565.6|183475.6|183565.6|183475.6|183558.3|183468.3|5
1740139580000|2025-02-21 12:06:20|183566.6|183476.6|183555.9|183465.9|183570.6|183480.6|183554.2|183464.2|8
1740139590000|2025-02-21 12:06:30|183554.4|183464.4|183566.8|183476.8|183566.8|183476.8|183554.4|183464.4|7
1740139600000|2025-02-21 12:06:40|183567.3|183477.3|183567.3|183477.3|183567.3|183477.3|183567.3|183477.3|1
1740139610000|2025-02-21 12:06:50|183564.8|183474.8|183564.8|183474.8|183564.8|183474.8|183564.8|183474.8|1
1740139620000|2025-02-21 12:07:00|183562.8|183472.8|183566.5|183476.5|183566.5|183476.5|183562.3|183472.3|5
1740139630000|2025-02-21 12:07:10|183562.8|183472.8|183564.3|183474.3|183564.9|183474.9|183562.8|183472.8|3
1740139640000|2025-02-21 12:07:20|183566.9|183476.9|183577.5|183487.5|183581.3|183491.3|183566.9|183476.9|6
1740139650000|2025-02-21 12:07:30|183582.3|183492.3|183597|183507|183597|183507|183580.6|183490.6|7
1740139670000|2025-02-21 12:07:50|183594|183504|183594.7|183504.7|183594.7|183504.7|183592.1|183502.1|3
1740139680000|2025-02-21 12:08:00|183596.8|183506.8|183596.8|183506.8|183596.8|183506.8|183596.8|183506.8|1
1740139700000|2025-02-21 12:08:20|183595|183505|183597|183507|183597|183507|183595|183505|2
1740139710000|2025-02-21 12:08:30|183594.8|183504.8|183603.7|183513.7|183603.7|183513.7|183594.8|183504.8|6
1740139720000|2025-02-21 12:08:40|183605.9|183515.9|183603.7|183513.7|183605.9|183515.9|183601.4|183511.4|3
1740139730000|2025-02-21 12:08:50|183601|183511|183601.7|183511.7|183601.7|183511.7|183599.5|183509.5|4
1740139740000|2025-02-21 12:09:00|183597.9|183507.9|183590.3|183500.3|183597.9|183507.9|183583.6|183493.6|4
1740139750000|2025-02-21 12:09:10|183592.4|183502.4|183589.5|183499.5|183594.7|183504.7|183587|183497|8
1740139760000|2025-02-21 12:09:20|183591.8|183501.8|183597.1|183507.1|183597.1|183507.1|183591.8|183501.8|3
1740139770000|2025-02-21 12:09:30|183600.5|183510.5|183598.1|183508.1|183600.5|183510.5|183598.1|183508.1|2
1740139780000|2025-02-21 12:09:40|183600.4|183510.4|183599.6|183509.6|183602.6|183512.6|183599.6|183509.6|3
1740139800000|2025-02-21 12:10:00|183597.6|183507.6|183603.6|183513.6|183603.6|183513.6|183597.6|183507.6|3
1740139810000|2025-02-21 12:10:10|183605.7|183515.7|183609.2|183519.2|183609.2|183519.2|183605.7|183515.7|4
1740139820000|2025-02-21 12:10:20|183611.3|183521.3|183613.3|183523.3|183613.3|183523.3|183611.3|183521.3|2
1740139830000|2025-02-21 12:10:30|183610.2|183520.2|183612.1|183522.1|183612.6|183522.6|183609.8|183519.8|4
1740139840000|2025-02-21 12:10:40|183614.2|183524.2|183625.7|183535.7|183625.7|183535.7|183614.2|183524.2|4
1740139850000|2025-02-21 12:10:50|183627.6|183537.6|183632|183542|183633.4|183543.4|183626|183536|8
1740139860000|2025-02-21 12:11:00|183629.4|183539.4|183633.3|183543.3|183644|183554|183620.3|183530.3|13
1740139870000|2025-02-21 12:11:10|183629.3|183539.3|183628.4|183538.4|183634.1|183544.1|183625.4|183535.4|9
1740139880000|2025-02-21 12:11:20|183626.4|183536.4|183626.4|183536.4|183630.1|183540.1|183625.1|183535.1|11
1740139900000|2025-02-21 12:11:40|183633.3|183543.3|183638|183548|183645.1|183555.1|183633.3|183543.3|12
1740139910000|2025-02-21 12:11:50|183645.7|183555.7|183655.5|183565.5|183655.5|183565.5|183636.9|183546.9|20
1740139920000|2025-02-21 12:12:00|183642.2|183552.2|183662.3|183572.3|183665.3|183575.3|183642.2|183552.2|27
1740139930000|2025-02-21 12:12:10|183653.3|183563.3|183646.6|183556.6|183666|183576|183640.3|183550.3|23
1740139940000|2025-02-21 12:12:20|183642.3|183552.3|183645.5|183555.5|183653.4|183563.4|183642.3|183552.3|18
1740139950000|2025-02-21 12:12:30|183655|183565|183649.9|183559.9|183658.6|183568.6|183645.5|183555.5|22
1740139960000|2025-02-21 12:12:40|183646.7|183556.7|183642.3|183552.3|183649|183559|183637.9|183547.9|15
1740139970000|2025-02-21 12:12:50|183640.4|183550.4|183624.4|183534.4|183646.5|183556.5|183624.4|183534.4|15
1740139980000|2025-02-21 12:13:00|183625.6|183535.6|183626.3|183536.3|183628.6|183538.6|183617.6|183527.6|10
1740139990000|2025-02-21 12:13:10|183623.1|183533.1|183647.8|183557.8|183648.3|183558.3|183623.1|183533.1|19
1740140000000|2025-02-21 12:13:20|183644.5|183554.5|183646.4|183556.4|183652.3|183562.3|183641.7|183551.7|27
1740140010000|2025-02-21 12:13:30|183642.9|183552.9|183651.1|183561.1|183655.7|183565.7|183642.9|183552.9|23
1740140020000|2025-02-21 12:13:40|183649.6|183559.6|183657.9|183567.9|183662.1|183572.1|183646.6|183556.6|28
1740140030000|2025-02-21 12:13:50|183663.8|183573.8|183703.7|183613.7|183711.1|183621.1|183656|183566|22
1740140040000|2025-02-21 12:14:00|183700.7|183610.7|183703.8|183613.8|183718.7|183628.7|183700.7|183610.7|17
1740140050000|2025-02-21 12:14:10|183702|183612|183699.3|183609.3|183704|183614|183699.3|183609.3|7
1740140060000|2025-02-21 12:14:20|183696.7|183606.7|183695.8|183605.8|183707.2|183617.2|183671.8|183581.8|20
1740140070000|2025-02-21 12:14:30|183693.7|183603.7|183695.1|183605.1|183698.9|183608.9|183684.8|183594.8|22
1740140080000|2025-02-21 12:14:40|183693.5|183603.5|183697.2|183607.2|183705.2|183615.2|183690.4|183600.4|20
1740140090000|2025-02-21 12:14:50|183700.7|183610.7|183688.9|183598.9|183704.7|183614.7|183684.7|183594.7|21
1740140100000|2025-02-21 12:15:00|183683.7|183593.7|183687.9|183597.9|183692.8|183602.8|183680.2|183590.2|26
1740140110000|2025-02-21 12:15:10|183689.7|183599.7|183686.2|183596.2|183699.7|183609.7|183680.7|183590.7|22
1740140120000|2025-02-21 12:15:20|183691.8|183601.8|183728.2|183638.2|183729.3|183639.3|183684.4|183594.4|18
1740140130000|2025-02-21 12:15:30|183727.5|183637.5|183703.3|183613.3|183727.5|183637.5|183703.3|183613.3|15
1740140140000|2025-02-21 12:15:40|183706.5|183616.5|183822.3|183732.3|183831.1|183741.1|183706.5|183616.5|29
1740140150000|2025-02-21 12:15:50|183825.4|183735.4|183822.4|183732.4|183826.7|183736.7|183817.4|183727.4|8
1740140160000|2025-02-21 12:16:00|183826|183736|183809.3|183719.3|183826|183736|183809.3|183719.3|14
1740140170000|2025-02-21 12:16:10|183809|183719|183802.7|183712.7|183815.8|183725.8|183779.7|183689.7|18
1740140180000|2025-02-21 12:16:20|183800.3|183710.3|183800.3|183710.3|183800.3|183710.3|183800.3|183710.3|1
1740140190000|2025-02-21 12:16:30|183803.5|183713.5|183800.2|183710.2|183803.5|183713.5|183796.8|183706.8|4
1740140200000|2025-02-21 12:16:40|183803.7|183713.7|183790.3|183700.3|183807.6|183717.6|183775.8|183685.8|14
1740140210000|2025-02-21 12:16:50|183793.8|183703.8|183797.5|183707.5|183797.5|183707.5|183784.1|183694.1|9
1740140220000|2025-02-21 12:17:00|183793.8|183703.8|183769.1|183679.1|183795.3|183705.3|183763.7|183673.7|22
1740140240000|2025-02-21 12:17:20|183766.1|183676.1|183767.3|183677.3|183767.3|183677.3|183766.1|183676.1|2
1740140250000|2025-02-21 12:17:30|183771|183681|183772.4|183682.4|183772.8|183682.8|183760.1|183670.1|12
1740140260000|2025-02-21 12:17:40|183776|183686|183776|183686|183776|183686|183776|183686|1
1740140270000|2025-02-21 12:17:50|183779.1|183689.1|183778.2|183688.2|183779.1|183689.1|183774.8|183684.8|3
1740140280000|2025-02-21 12:18:00|183774.9|183684.9|183793.4|183703.4|183799.8|183709.8|183774.9|183684.9|10
1740140290000|2025-02-21 12:18:10|183796.6|183706.6|183793.8|183703.8|183802.2|183712.2|183792.2|183702.2|10
1740140300000|2025-02-21 12:18:20|183790.1|183700.1|183799|183709|183802.1|183712.1|183790.1|183700.1|5
1740140310000|2025-02-21 12:18:30|183796|183706|183785.2|183695.2|183796|183706|183783.6|183693.6|9
1740140320000|2025-02-21 12:18:40|183784.3|183694.3|183771|183681|183784.3|183694.3|183764.6|183674.6|10
1740140330000|2025-02-21 12:18:50|183768.1|183678.1|183778.1|183688.1|183781.2|183691.2|183768.1|183678.1|8
1740140340000|2025-02-21 12:19:00|183775|183685|183744.8|183654.8|183775|183685|183744.8|183654.8|4
1740140350000|2025-02-21 12:19:10|183741.5|183651.5|183755|183665|183758.7|183668.7|183741.5|183651.5|7
1740140380000|2025-02-21 12:19:40|183750.8|183660.8|183737.6|183647.6|183755.4|183665.4|183736|183646|15
1740140390000|2025-02-21 12:19:50|183746.2|183656.2|183738|183648|183746.2|183656.2|183738|183648|4
1740140400000|2025-02-21 12:20:00|183745.1|183655.1|183737.8|183647.8|183745.1|183655.1|183737.8|183647.8|3
1740140410000|2025-02-21 12:20:10|183741.6|183651.6|183743.8|183653.8|183746.8|183656.8|183741.6|183651.6|5
1740140420000|2025-02-21 12:20:20|183748.4|183658.4|183745.6|183655.6|183749.8|183659.8|183745.6|183655.6|3
1740140430000|2025-02-21 12:20:30|183742.5|183652.5|183742.5|183652.5|183742.5|183652.5|183742.5|183652.5|1
1740140440000|2025-02-21 12:20:40|183738.1|183648.1|183729.4|183639.4|183738.1|183648.1|183729.4|183639.4|3
1740140450000|2025-02-21 12:20:50|183726|183636|183721.4|183631.4|183727|183637|183713|183623|10
1740140470000|2025-02-21 12:21:10|183726.2|183636.2|183726.2|183636.2|183726.2|183636.2|183726.2|183636.2|1
1740140480000|2025-02-21 12:21:20|183722.5|183632.5|183728.3|183638.3|183729.5|183639.5|183722.5|183632.5|7
1740140490000|2025-02-21 12:21:30|183730.4|183640.4|183774|183684|183779.5|183689.5|183730.4|183640.4|12
1740140500000|2025-02-21 12:21:40|183770.6|183680.6|183755.5|183665.5|183770.6|183680.6|183745.1|183655.1|10
1740140510000|2025-02-21 12:21:50|183751.4|183661.4|183746.7|183656.7|183751.4|183661.4|183743.3|183653.3|6
1740140520000|2025-02-21 12:22:00|183750|183660|183733.8|183643.8|183750|183660|183733.8|183643.8|7
1740140550000|2025-02-21 12:22:30|183738.9|183648.9|183772.1|183682.1|183777.6|183687.6|183738.9|183648.9|9
1740140560000|2025-02-21 12:22:40|183766.9|183676.9|183767.1|183677.1|183767.1|183677.1|183763.6|183673.6|3
1740140570000|2025-02-21 12:22:50|183770.4|183680.4|183744.8|183654.8|183770.4|183680.4|183744.8|183654.8|7
1740140580000|2025-02-21 12:23:00|183739.1|183649.1|183743.4|183653.4|183743.4|183653.4|183739.1|183649.1|4
1740140590000|2025-02-21 12:23:10|183739.2|183649.2|183745.6|183655.6|183745.6|183655.6|183739.2|183649.2|3
1740140600000|2025-02-21 12:23:20|183742.4|183652.4|183742.6|183652.6|183742.6|183652.6|183742.4|183652.4|2
1740140610000|2025-02-21 12:23:30|183747.6|183657.6|183742.8|183652.8|183750.7|183660.7|183739.8|183649.8|6
1740140620000|2025-02-21 12:23:40|183739.5|183649.5|183739.5|183649.5|183739.5|183649.5|183739.5|183649.5|1
1740140630000|2025-02-21 12:23:50|183743.9|183653.9|183770.9|183680.9|183774.7|183684.7|183743.9|183653.9|7
1740140640000|2025-02-21 12:24:00|183776.9|183686.9|183774.7|183684.7|183776.9|183686.9|183771.2|183681.2|3
1740140650000|2025-02-21 12:24:10|183771.2|183681.2|183770.6|183680.6|183771.2|183681.2|183767|183677|3
1740140660000|2025-02-21 12:24:20|183766.4|183676.4|183769.9|183679.9|183769.9|183679.9|183766.4|183676.4|2
1740140670000|2025-02-21 12:24:30|183766.6|183676.6|183736.3|183646.3|183766.6|183676.6|183735.5|183645.5|8
1740140680000|2025-02-21 12:24:40|183731|183641|183731|183641|183736.8|183646.8|183731|183641|6
1740140690000|2025-02-21 12:24:50|183733|183643|183744.2|183654.2|183744.2|183654.2|183731.2|183641.2|5
1740140700000|2025-02-21 12:25:00|183742.3|183652.3|183735.9|183645.9|183742.3|183652.3|183733|183643|6
1740140710000|2025-02-21 12:25:10|183738.8|183648.8|183738.8|183648.8|183738.8|183648.8|183738.8|183648.8|1
1740140720000|2025-02-21 12:25:20|183740.9|183650.9|183733.7|183643.7|183740.9|183650.9|183732.2|183642.2|5
1740140740000|2025-02-21 12:25:40|183731.4|183641.4|183728.2|183638.2|183733.8|183643.8|183725.1|183635.1|8
1740140750000|2025-02-21 12:25:50|183731|183641|183729.1|183639.1|183731|183641|183729.1|183639.1|2
1740140770000|2025-02-21 12:26:10|183733|183643|183741.5|183651.5|183743.4|183653.4|183733|183643|13
1740140780000|2025-02-21 12:26:20|183744.6|183654.6|183760.1|183670.1|183764.7|183674.7|183741|183651|9
1740140790000|2025-02-21 12:26:30|183756.4|183666.4|183741.7|183651.7|183756.4|183666.4|183741.7|183651.7|6
1740140800000|2025-02-21 12:26:40|183739.8|183649.8|183732.1|183642.1|183740.8|183650.8|183732.1|183642.1|7
1740140810000|2025-02-21 12:26:50|183737|183647|183720|183630|183737|183647|183719.2|183629.2|10
1740140820000|2025-02-21 12:27:00|183720.2|183630.2|183715.4|183625.4|183723.8|183633.8|183712.7|183622.7|11
1740140840000|2025-02-21 12:27:20|183709.8|183619.8|183712|183622|183715.7|183625.7|183709.8|183619.8|3
1740140850000|2025-02-21 12:27:30|183708.7|183618.7|183713.1|183623.1|183713.1|183623.1|183698.4|183608.4|6
1740140860000|2025-02-21 12:27:40|183708.8|183618.8|183723.6|183633.6|183723.6|183633.6|183708.8|183618.8|4
1740140870000|2025-02-21 12:27:50|183725.3|183635.3|183723.3|183633.3|183725.3|183635.3|183723.3|183633.3|2
1740140880000|2025-02-21 12:28:00|183728.4|183638.4|183724|183634|183728.4|183638.4|183724|183634|2
1740140890000|2025-02-21 12:28:10|183727|183637|183722.9|183632.9|183731.2|183641.2|183718.9|183628.9|6
1740140900000|2025-02-21 12:28:20|183718.7|183628.7|183721.9|183631.9|183721.9|183631.9|183718.7|183628.7|2
1740140910000|2025-02-21 12:28:30|183726.4|183636.4|183738|183648|183741.1|183651.1|183726.4|183636.4|12
1740140920000|2025-02-21 12:28:40|183734.4|183644.4|183724.1|183634.1|183734.4|183644.4|183718.9|183628.9|18
1740140930000|2025-02-21 12:28:50|183727.6|183637.6|183732.5|183642.5|183732.5|183642.5|183722.4|183632.4|4
1740140940000|2025-02-21 12:29:00|183728.7|183638.7|183722.2|183632.2|183728.8|183638.8|183718.5|183628.5|10
1740140950000|2025-02-21 12:29:10|183716|183626|183728.7|183638.7|183728.7|183638.7|183714.1|183624.1|16
1740140960000|2025-02-21 12:29:20|183727.7|183637.7|183710.9|183620.9|183727.7|183637.7|183710.9|183620.9|13
1740140970000|2025-02-21 12:29:30|183710.1|183620.1|183712.8|183622.8|183714.3|183624.3|183705.3|183615.3|12
1740140980000|2025-02-21 12:29:40|183716.6|183626.6|183712.4|183622.4|183718.1|183628.1|183708.4|183618.4|8
1740140990000|2025-02-21 12:29:50|183708.5|183618.5|183715.8|183625.8|183716.7|183626.7|183708.5|183618.5|6
1740141000000|2025-02-21 12:30:00|183718.8|183628.8|183722.2|183632.2|183723.8|183633.8|183718.8|183628.8|4
1740141010000|2025-02-21 12:30:10|183725.6|183635.6|183744.3|183654.3|183754.2|183664.2|183725.6|183635.6|10
1740141020000|2025-02-21 12:30:20|183739.3|183649.3|183736.5|183646.5|183740.8|183650.8|183730.9|183640.9|13
1740141030000|2025-02-21 12:30:30|183731.1|183641.1|183724|183634|183731.5|183641.5|183721.9|183631.9|9
1740141040000|2025-02-21 12:30:40|183718.9|183628.9|183725.7|183635.7|183725.7|183635.7|183718.8|183628.8|5
1740141050000|2025-02-21 12:30:50|183718|183628|183720.3|183630.3|183720.3|183630.3|183718|183628|2
1740141060000|2025-02-21 12:31:00|183722.6|183632.6|183719.8|183629.8|183722.9|183632.9|183718.5|183628.5|7
1740141070000|2025-02-21 12:31:10|183726|183636|183721.2|183631.2|183726|183636|183721.2|183631.2|2
1740141080000|2025-02-21 12:31:20|183723.3|183633.3|183728.4|183638.4|183730.9|183640.9|183723.3|183633.3|5
1740141090000|2025-02-21 12:31:30|183723.7|183633.7|183726.3|183636.3|183728.6|183638.6|183723.7|183633.7|5
1740141100000|2025-02-21 12:31:40|183722|183632|183724.1|183634.1|183727.7|183637.7|183721.5|183631.5|4
1740141110000|2025-02-21 12:31:50|183724.5|183634.5|183724.5|183634.5|183724.5|183634.5|183724.5|183634.5|1
1740141120000|2025-02-21 12:32:00|183719.1|183629.1|183722.7|183632.7|183723.1|183633.1|183719.1|183629.1|5
1740141130000|2025-02-21 12:32:10|183724.9|183634.9|183725.4|183635.4|183726.6|183636.6|183720.9|183630.9|7
1740141150000|2025-02-21 12:32:30|183727|183637|183725.5|183635.5|183727|183637|183723.9|183633.9|3
1740141170000|2025-02-21 12:32:50|183727.1|183637.1|183744.5|183654.5|183756.3|183666.3|183727.1|183637.1|10
1740141180000|2025-02-21 12:33:00|183748.5|183658.5|183753.1|183663.1|183753.1|183663.1|183748.5|183658.5|2
1740141190000|2025-02-21 12:33:10|183749.2|183659.2|183752.9|183662.9|183752.9|183662.9|183743.8|183653.8|5
1740141200000|2025-02-21 12:33:20|183749.2|183659.2|183749.2|183659.2|183749.2|183659.2|183749.2|183659.2|1
1740141210000|2025-02-21 12:33:30|183752.2|183662.2|183749.1|183659.1|183752.2|183662.2|183749.1|183659.1|2
1740141240000|2025-02-21 12:34:00|183750.7|183660.7|183740|183650|183750.7|183660.7|183740|183650|2
1740141250000|2025-02-21 12:34:10|183742.1|183652.1|183754|183664|183756.2|183666.2|183742.1|183652.1|8
1740141260000|2025-02-21 12:34:20|183746.9|183656.9|183742.2|183652.2|183746.9|183656.9|183738.9|183648.9|6
1740141270000|2025-02-21 12:34:30|183738.9|183648.9|183725.9|183635.9|183738.9|183648.9|183725.9|183635.9|3
1740141280000|2025-02-21 12:34:40|183722.7|183632.7|183722.7|183632.7|183722.7|183632.7|183722.7|183632.7|1
1740141290000|2025-02-21 12:34:50|183718.9|183628.9|183721.7|183631.7|183721.7|183631.7|183714.6|183624.6|4
1740141300000|2025-02-21 12:35:00|183715.3|183625.3|183719.9|183629.9|183719.9|183629.9|183715.3|183625.3|5
1740141310000|2025-02-21 12:35:10|183721.9|183631.9|183721.8|183631.8|183723.4|183633.4|183716.1|183626.1|4
1740141320000|2025-02-21 12:35:20|183716.8|183626.8|183716|183626|183720.1|183630.1|183716|183626|3
1740141330000|2025-02-21 12:35:30|183720.6|183630.6|183722.3|183632.3|183725.7|183635.7|183708.6|183618.6|11
1740141340000|2025-02-21 12:35:40|183726.6|183636.6|183726.6|183636.6|183726.6|183636.6|183726.6|183636.6|1
1740141350000|2025-02-21 12:35:50|183729.6|183639.6|183729.9|183639.9|183729.9|183639.9|183726.5|183636.5|3
1740141360000|2025-02-21 12:36:00|183726|183636|183727.6|183637.6|183727.6|183637.6|183726|183636|2
1740141370000|2025-02-21 12:36:10|183735.6|183645.6|183728.9|183638.9|183735.6|183645.6|183725.2|183635.2|4
1740141380000|2025-02-21 12:36:20|183724.4|183634.4|183724.5|183634.5|183724.5|183634.5|183720.9|183630.9|3
1740141420000|2025-02-21 12:37:00|183722.7|183632.7|183722.7|183632.7|183722.7|183632.7|183722.7|183632.7|1
1740141430000|2025-02-21 12:37:10|183728.8|183638.8|183741.3|183651.3|183761.6|183671.6|183725.7|183635.7|13
1740141440000|2025-02-21 12:37:20|183737|183647|183735|183645|183746.7|183656.7|183731.4|183641.4|10
1740141450000|2025-02-21 12:37:30|183739.6|183649.6|183738.4|183648.4|183749.9|183659.9|183732.2|183642.2|9
1740141460000|2025-02-21 12:37:40|183741.9|183651.9|183735.3|183645.3|183742.4|183652.4|183735.3|183645.3|8
1740141470000|2025-02-21 12:37:50|183743.2|183653.2|183729.1|183639.1|183744.4|183654.4|183721.5|183631.5|9
1740141480000|2025-02-21 12:38:00|183725.2|183635.2|183728.9|183638.9|183728.9|183638.9|183725.2|183635.2|2
1740141490000|2025-02-21 12:38:10|183725.6|183635.6|183726.7|183636.7|183731.3|183641.3|183725.6|183635.6|3
1740141500000|2025-02-21 12:38:20|183729.6|183639.6|183745.1|183655.1|183750.1|183660.1|183729.6|183639.6|12
1740141510000|2025-02-21 12:38:30|183752.5|183662.5|183757.5|183667.5|183766.3|183676.3|183752.5|183662.5|6
1740141520000|2025-02-21 12:38:40|183760.5|183670.5|183774.6|183684.6|183774.6|183684.6|183760.5|183670.5|5
1740141530000|2025-02-21 12:38:50|183775.3|183685.3|183776.7|183686.7|183791.9|183701.9|183775.3|183685.3|15
1740141540000|2025-02-21 12:39:00|183774.5|183684.5|183785.1|183695.1|183794.8|183704.8|183774.5|183684.5|12
1740141550000|2025-02-21 12:39:10|183788.8|183698.8|183791.4|183701.4|183796.4|183706.4|183788.1|183698.1|10
1740141560000|2025-02-21 12:39:20|183787.5|183697.5|183794.1|183704.1|183801.2|183711.2|183787.5|183697.5|5
1740141570000|2025-02-21 12:39:30|183789.9|183699.9|183785.7|183695.7|183794.8|183704.8|183784.1|183694.1|7
1740141580000|2025-02-21 12:39:40|183774.9|183684.9|183771.2|183681.2|183783.4|183693.4|183771.2|183681.2|13
1740141590000|2025-02-21 12:39:50|183774.5|183684.5|183772.6|183682.6|183774.5|183684.5|183769.4|183679.4|3
1740141600000|2025-02-21 12:40:00|183768.7|183678.7|183767.9|183677.9|183775.9|183685.9|183746.7|183656.7|12
1740141610000|2025-02-21 12:40:10|183774.3|183684.3|183772.6|183682.6|183774.7|183684.7|183770.6|183680.6|5
1740141620000|2025-02-21 12:40:20|183770.7|183680.7|183771.8|183681.8|183779|183689|183767.4|183677.4|7
1740141630000|2025-02-21 12:40:30|183776.2|183686.2|183783.9|183693.9|183785.6|183695.6|183776.2|183686.2|10
1740141640000|2025-02-21 12:40:40|183782.3|183692.3|183780.7|183690.7|183782.3|183692.3|183780.7|183690.7|2
1740141650000|2025-02-21 12:40:50|183783.7|183693.7|183773.2|183683.2|183787.9|183697.9|183773.2|183683.2|13
1740141660000|2025-02-21 12:41:00|183771|183681|183757.2|183667.2|183771|183681|183750.3|183660.3|12
1740141670000|2025-02-21 12:41:10|183747.8|183657.8|183752.1|183662.1|183752.7|183662.7|183743.6|183653.6|9
1740141680000|2025-02-21 12:41:20|183748.3|183658.3|183741.1|183651.1|183755.2|183665.2|183738.7|183648.7|8
1740141690000|2025-02-21 12:41:30|183737.6|183647.6|183739.8|183649.8|183739.8|183649.8|183737.6|183647.6|2
1740141700000|2025-02-21 12:41:40|183742|183652|183740.4|183650.4|183742|183652|183737.9|183647.9|3
1740141710000|2025-02-21 12:41:50|183737.2|183647.2|183743.5|183653.5|183743.5|183653.5|183734.5|183644.5|7
1740141720000|2025-02-21 12:42:00|183742.3|183652.3|183781.7|183691.7|183795.6|183705.6|183742.3|183652.3|16
1740141730000|2025-02-21 12:42:10|183785|183695|183783.3|183693.3|183793.6|183703.6|183780.3|183690.3|17
1740141740000|2025-02-21 12:42:20|183785.9|183695.9|183788.3|183698.3|183789.9|183699.9|183771.3|183681.3|12
1740141750000|2025-02-21 12:42:30|183782.5|183692.5|183785.9|183695.9|183789.2|183699.2|183777.9|183687.9|8
1740141760000|2025-02-21 12:42:40|183779.4|183689.4|183789.9|183699.9|183790.7|183700.7|183779.4|183689.4|6
1740141770000|2025-02-21 12:42:50|183786.8|183696.8|183785.2|183695.2|183791.2|183701.2|183781.3|183691.3|8
1740141780000|2025-02-21 12:43:00|183788.7|183698.7|183793|183703|183801.8|183711.8|183788.7|183698.7|10
1740141790000|2025-02-21 12:43:10|183795.9|183705.9|183795.9|183705.9|183795.9|183705.9|183795.9|183705.9|1
1740141800000|2025-02-21 12:43:20|183791.9|183701.9|183795.8|183705.8|183795.8|183705.8|183791.9|183701.9|2
1740141810000|2025-02-21 12:43:30|183791.8|183701.8|183803.6|183713.6|183803.6|183713.6|183787.7|183697.7|5
1740141820000|2025-02-21 12:43:40|183808.1|183718.1|183798.9|183708.9|183808.1|183718.1|183796.8|183706.8|12
1740141830000|2025-02-21 12:43:50|183796.9|183706.9|183797.2|183707.2|183799.5|183709.5|183796.9|183706.9|4
1740141840000|2025-02-21 12:44:00|183795.1|183705.1|183791.7|183701.7|183797|183707|183791.7|183701.7|3
1740141850000|2025-02-21 12:44:10|183789.6|183699.6|183792.6|183702.6|183795.3|183705.3|183789.6|183699.6|4
1740141860000|2025-02-21 12:44:20|183790.4|183700.4|183795|183705|183796.9|183706.9|183790.4|183700.4|6
1740141870000|2025-02-21 12:44:30|183791.2|183701.2|183796|183706|183796|183706|183791.2|183701.2|7
1740141880000|2025-02-21 12:44:40|183793.6|183703.6|183788.9|183698.9|183796.2|183706.2|183788.9|183698.9|6
1740141890000|2025-02-21 12:44:50|183790.7|183700.7|183792.1|183702.1|183792.7|183702.7|183788.2|183698.2|11
1740141900000|2025-02-21 12:45:00|183794.4|183704.4|183787.2|183697.2|183794.4|183704.4|183781.2|183691.2|14
1740141910000|2025-02-21 12:45:10|183784.8|183694.8|183780.9|183690.9|183784.8|183694.8|183774.6|183684.6|7
1740141920000|2025-02-21 12:45:20|183777|183687|183777.7|183687.7|183780.2|183690.2|183777|183687|3
1740141930000|2025-02-21 12:45:30|183776.4|183686.4|183769.1|183679.1|183776.4|183686.4|183763.8|183673.8|9
1740141940000|2025-02-21 12:45:40|183767|183677|183758.5|183668.5|183767|183677|183758.3|183668.3|4
1740141950000|2025-02-21 12:45:50|183756.2|183666.2|183783|183693|183783|183693|183756.2|183666.2|9
1740141960000|2025-02-21 12:46:00|183805.4|183715.4|183799.8|183709.8|183807.8|183717.8|183785.2|183695.2|20
1740141970000|2025-02-21 12:46:10|183795.6|183705.6|183797.2|183707.2|183806.9|183716.9|183793.7|183703.7|24
1740141980000|2025-02-21 12:46:20|183800.4|183710.4|183797|183707|183801.8|183711.8|183792.3|183702.3|13
1740141990000|2025-02-21 12:46:30|183801|183711|183799.9|183709.9|183801|183711|183796.1|183706.1|4
1740142000000|2025-02-21 12:46:40|183803.2|183713.2|183797.2|183707.2|183803.2|183713.2|183797.2|183707.2|5
1740142010000|2025-02-21 12:46:50|183792.1|183702.1|183804.7|183714.7|183804.7|183714.7|183792.1|183702.1|5
1740142030000|2025-02-21 12:47:10|183808.7|183718.7|183807.5|183717.5|183810.5|183720.5|183803.6|183713.6|4
1740142050000|2025-02-21 12:47:30|183804|183714|183804|183714|183804|183714|183804|183714|1
1740142060000|2025-02-21 12:47:40|183807.9|183717.9|183807.9|183717.9|183807.9|183717.9|183807.9|183717.9|1
1740142070000|2025-02-21 12:47:50|183800.7|183710.7|183803|183713|183807.7|183717.7|183788.7|183698.7|10
1740142080000|2025-02-21 12:48:00|183804.2|183714.2|183819.7|183729.7|183826.9|183736.9|183798.4|183708.4|12
1740142090000|2025-02-21 12:48:10|183821.9|183731.9|183820.9|183730.9|183821.9|183731.9|183818.5|183728.5|3
1740142100000|2025-02-21 12:48:20|183826.6|183736.6|183795.8|183705.8|183826.6|183736.6|183783.3|183693.3|22
1740142110000|2025-02-21 12:48:30|183798.9|183708.9|183795.2|183705.2|183800.8|183710.8|183791.8|183701.8|15
1740142120000|2025-02-21 12:48:40|183792.1|183702.1|183792.7|183702.7|183793.5|183703.5|183789.1|183699.1|5
1740142130000|2025-02-21 12:48:50|183797.9|183707.9|183815.5|183725.5|183816.8|183726.8|183797.2|183707.2|14
1740142140000|2025-02-21 12:49:00|183817.4|183727.4|183817.4|183727.4|183817.4|183727.4|183817.4|183727.4|1
1740142150000|2025-02-21 12:49:10|183819.6|183729.6|183822.5|183732.5|183822.5|183732.5|183819.6|183729.6|5
1740142160000|2025-02-21 12:49:20|183826.9|183736.9|183848.9|183758.9|183869.6|183779.6|183826.9|183736.9|21
1740142170000|2025-02-21 12:49:30|183849.2|183759.2|183813.6|183723.6|183849.2|183759.2|183809.2|183719.2|19
1740142180000|2025-02-21 12:49:40|183816.1|183726.1|183816.2|183726.2|183818.4|183728.4|183816.1|183726.1|5
1740142190000|2025-02-21 12:49:50|183818.4|183728.4|183827.6|183737.6|183830.6|183740.6|183818.4|183728.4|12
1740142200000|2025-02-21 12:50:00|183826.5|183736.5|183865.5|183775.5|183871.9|183781.9|183824.3|183734.3|18
1740142210000|2025-02-21 12:50:10|183867.4|183777.4|183857.4|183767.4|183867.4|183777.4|183857|183767|18
1740142220000|2025-02-21 12:50:20|183859.8|183769.8|183859.6|183769.6|183864.6|183774.6|183855.4|183765.4|23
1740142230000|2025-02-21 12:50:30|183863.4|183773.4|183865.2|183775.2|183867.4|183777.4|183851.6|183761.6|16
1740142240000|2025-02-21 12:50:40|183862.2|183772.2|183863.5|183773.5|183866.7|183776.7|183854.5|183764.5|23
1740142250000|2025-02-21 12:50:50|183861.8|183771.8|183866.2|183776.2|183870.4|183780.4|183860|183770|12
1740142260000|2025-02-21 12:51:00|183862.6|183772.6|183862.3|183772.3|183867|183777|183860.8|183770.8|7
1740142270000|2025-02-21 12:51:10|183864.1|183774.1|183860|183770|183866.7|183776.7|183859.1|183769.1|13
1740142280000|2025-02-21 12:51:20|183860.2|183770.2|183863.5|183773.5|183866.4|183776.4|183860.2|183770.2|6
1740142290000|2025-02-21 12:51:30|183861.5|183771.5|183864.4|183774.4|183864.4|183774.4|183859.5|183769.5|3
1740142300000|2025-02-21 12:51:40|183861.7|183771.7|183851.9|183761.9|183861.7|183771.7|183847.1|183757.1|8
1740142310000|2025-02-21 12:51:50|183846.8|183756.8|183847.1|183757.1|183847.1|183757.1|183842.5|183752.5|3
1740142320000|2025-02-21 12:52:00|183849.2|183759.2|183861.7|183771.7|183866.5|183776.5|183849.1|183759.1|13
1740142330000|2025-02-21 12:52:10|183856.7|183766.7|183868|183778|183868|183778|183852.6|183762.6|10
1740142340000|2025-02-21 12:52:20|183867.5|183777.5|183868.6|183778.6|183872.8|183782.8|183867.3|183777.3|5
1740142350000|2025-02-21 12:52:30|183871.9|183781.9|183871.2|183781.2|183875|183785|183867.4|183777.4|9
1740142360000|2025-02-21 12:52:40|183873.8|183783.8|183915.9|183825.9|183917.9|183827.9|183873.8|183783.8|9
1740142370000|2025-02-21 12:52:50|183922.4|183832.4|183925.4|183835.4|183925.6|183835.6|183919.5|183829.5|8
1740142380000|2025-02-21 12:53:00|183922.5|183832.5|183927|183837|183927|183837|183922.5|183832.5|2
1740142390000|2025-02-21 12:53:10|183930|183840|183940.8|183850.8|183955.2|183865.2|183930|183840|3
1740142400000|2025-02-21 12:53:20|183943.8|183853.8|183940.5|183850.5|183943.8|183853.8|183938.5|183848.5|4
1740142410000|2025-02-21 12:53:30|183942.6|183852.6|183937.7|183847.7|183942.6|183852.6|183937.7|183847.7|2
1740142420000|2025-02-21 12:53:40|183933.3|183843.3|183929.8|183839.8|183933.9|183843.9|183929.8|183839.8|7
1740142430000|2025-02-21 12:53:50|183927.5|183837.5|183927.4|183837.4|183930.2|183840.2|183925.5|183835.5|9
1740142440000|2025-02-21 12:54:00|183929.8|183839.8|183936.8|183846.8|183941.8|183851.8|183929.8|183839.8|3
1740142450000|2025-02-21 12:54:10|183934.9|183844.9|183937.7|183847.7|183937.7|183847.7|183934.9|183844.9|2
1740142460000|2025-02-21 12:54:20|183941.5|183851.5|183946.5|183856.5|183950.3|183860.3|183941.5|183851.5|8
1740142470000|2025-02-21 12:54:30|183950.4|183860.4|183968.9|183878.9|183970.4|183880.4|183950.4|183860.4|7
1740142480000|2025-02-21 12:54:40|183972.8|183882.8|183964.8|183874.8|183972.8|183882.8|183961.5|183871.5|8
1740142490000|2025-02-21 12:54:50|183964|183874|183966.1|183876.1|183975.3|183885.3|183963.2|183873.2|10
1740142500000|2025-02-21 12:55:00|183966.7|183876.7|183961.1|183871.1|183969.4|183879.4|183961.1|183871.1|7
1740142510000|2025-02-21 12:55:10|183966.4|183876.4|183952.1|183862.1|183967.2|183877.2|183952.1|183862.1|14
1740142520000|2025-02-21 12:55:20|183946.4|183856.4|183957.3|183867.3|183966.2|183876.2|183937.9|183847.9|14
1740142530000|2025-02-21 12:55:30|183954.5|183864.5|183962.1|183872.1|183970.8|183880.8|183954.5|183864.5|15
1740142540000|2025-02-21 12:55:40|183967|183877|183943.7|183853.7|183967.9|183877.9|183940|183850|14
1740142550000|2025-02-21 12:55:50|183938.1|183848.1|183945.5|183855.5|183956.3|183866.3|183938.1|183848.1|14
1740142560000|2025-02-21 12:56:00|183949.2|183859.2|183940.9|183850.9|183949.2|183859.2|183940.9|183850.9|6
1740142570000|2025-02-21 12:56:10|183945.2|183855.2|183946.3|183856.3|183950.8|183860.8|183945.2|183855.2|3
1740142580000|2025-02-21 12:56:20|183951.3|183861.3|183946.6|183856.6|183951.3|183861.3|183940.8|183850.8|7
1740142590000|2025-02-21 12:56:30|183953.4|183863.4|183949|183859|183953.8|183863.8|183947.7|183857.7|4
1740142600000|2025-02-21 12:56:40|183944.6|183854.6|183948.9|183858.9|183952.6|183862.6|183944.6|183854.6|8
1740142610000|2025-02-21 12:56:50|183944.2|183854.2|183945.6|183855.6|183953|183863|183944.2|183854.2|5
1740142620000|2025-02-21 12:57:00|183949.8|183859.8|183949.8|183859.8|183949.9|183859.9|183940.9|183850.9|8
1740142630000|2025-02-21 12:57:10|183944.6|183854.6|183945.9|183855.9|183958.6|183868.6|183944.6|183854.6|11
1740142640000|2025-02-21 12:57:20|183950.1|183860.1|183948.9|183858.9|183953.3|183863.3|183946.5|183856.5|7
1740142650000|2025-02-21 12:57:30|183953.2|183863.2|183938.3|183848.3|183964.3|183874.3|183938.3|183848.3|16
1740142660000|2025-02-21 12:57:40|183944.3|183854.3|183947.9|183857.9|183948.4|183858.4|183937.6|183847.6|10
1740142670000|2025-02-21 12:57:50|183951.7|183861.7|183960.4|183870.4|183964.1|183874.1|183951.7|183861.7|6
1740142680000|2025-02-21 12:58:00|183964.8|183874.8|183960.1|183870.1|183964.8|183874.8|183960.1|183870.1|2
1740142690000|2025-02-21 12:58:10|183963.8|183873.8|183965.6|183875.6|183971|183881|183963.8|183873.8|4
1740142700000|2025-02-21 12:58:20|183969.8|183879.8|183972.5|183882.5|183972.5|183882.5|183960.1|183870.1|13
1740142710000|2025-02-21 12:58:30|183964.4|183874.4|183962.8|183872.8|183976|183886|183952.9|183862.9|16
1740142720000|2025-02-21 12:58:40|183966.4|183876.4|183959.1|183869.1|183967.1|183877.1|183954.8|183864.8|8
1740142730000|2025-02-21 12:58:50|183964.1|183874.1|183964.2|183874.2|183970.5|183880.5|183956|183866|10
1740142740000|2025-02-21 12:59:00|183960.4|183870.4|183953.1|183863.1|183966|183876|183948.9|183858.9|13
1740142750000|2025-02-21 12:59:10|183950.5|183860.5|183965.8|183875.8|183972.4|183882.4|183946.9|183856.9|13
1740142760000|2025-02-21 12:59:20|183969.7|183879.7|183964.9|183874.9|183969.7|183879.7|183964.9|183874.9|2
1740142770000|2025-02-21 12:59:30|183964.7|183874.7|183963|183873|183972.4|183882.4|183963|183873|4
1740142780000|2025-02-21 12:59:40|183973|183883|183968|183878|183975.2|183885.2|183961.9|183871.9|8
1740142790000|2025-02-21 12:59:50|183963.9|183873.9|183967.9|183877.9|183967.9|183877.9|183963.9|183873.9|2
1740142800000|2025-02-21 13:00:00|183972.1|183882.1|183964.5|183874.5|183979.7|183889.7|183955.9|183865.9|18
1740142810000|2025-02-21 13:00:10|183968.1|183878.1|183965.8|183875.8|183968.4|183878.4|183960.3|183870.3|10
1740142820000|2025-02-21 13:00:20|183962.2|183872.2|183957.7|183867.7|183962.2|183872.2|183952.7|183862.7|9
1740142830000|2025-02-21 13:00:30|183953.1|183863.1|183963.1|183873.1|183967.4|183877.4|183953.1|183863.1|6
1740142840000|2025-02-21 13:00:40|183959.8|183869.8|183963.9|183873.9|183967.4|183877.4|183952.5|183862.5|26
1740142850000|2025-02-21 13:00:50|183959.6|183869.6|183954.7|183864.7|183963|183873|183948|183858|7
1740142860000|2025-02-21 13:01:00|183958.7|183868.7|183954.6|183864.6|183967.5|183877.5|183954.6|183864.6|10
1740142870000|2025-02-21 13:01:10|183959.2|183869.2|183957|183867|183964.6|183874.6|183954|183864|10
1740142880000|2025-02-21 13:01:20|183964.3|183874.3|183958.6|183868.6|183964.3|183874.3|183955.3|183865.3|6
1740142890000|2025-02-21 13:01:30|183956.3|183866.3|183956.8|183866.8|183962.2|183872.2|183956.3|183866.3|5
1740142900000|2025-02-21 13:01:40|183958.7|183868.7|183956.1|183866.1|183960.3|183870.3|183956.1|183866.1|5
1740142910000|2025-02-21 13:01:50|183953.9|183863.9|183957.7|183867.7|183957.7|183867.7|183953.9|183863.9|3
1740142920000|2025-02-21 13:02:00|183962.6|183872.6|183959.8|183869.8|183962.6|183872.6|183959.8|183869.8|2
1740142930000|2025-02-21 13:02:10|183959.7|183869.7|183971|183881|183974.4|183884.4|183959.2|183869.2|11
1740142940000|2025-02-21 13:02:20|183973.3|183883.3|183976.3|183886.3|183985.2|183895.2|183970.4|183880.4|13
1740142950000|2025-02-21 13:02:30|183974.1|183884.1|183976.4|183886.4|183976.4|183886.4|183968.9|183878.9|3
1740142970000|2025-02-21 13:02:50|183972.1|183882.1|183971.7|183881.7|183972.1|183882.1|183971.7|183881.7|2
1740143000000|2025-02-21 13:03:20|183965.2|183875.2|183962.8|183872.8|183965.2|183875.2|183959.5|183869.5|5
1740143010000|2025-02-21 13:03:30|183958.5|183868.5|183965.7|183875.7|183965.7|183875.7|183958.5|183868.5|3
1740143030000|2025-02-21 13:03:50|183969.9|183879.9|183972.8|183882.8|183972.8|183882.8|183969.9|183879.9|2
1740143040000|2025-02-21 13:04:00|183976.2|183886.2|183964.7|183874.7|183979.6|183889.6|183964.7|183874.7|9
1740143050000|2025-02-21 13:04:10|183968.2|183878.2|183968.2|183878.2|183968.2|183878.2|183968.2|183878.2|1
1740143060000|2025-02-21 13:04:20|183968.6|183878.6|183974.4|183884.4|183975.4|183885.4|183968.6|183878.6|3
1740143070000|2025-02-21 13:04:30|183975.9|183885.9|183991.7|183901.7|183991.7|183901.7|183975.9|183885.9|10
1740143080000|2025-02-21 13:04:40|183989.4|183899.4|183989.4|183899.4|183989.4|183899.4|183989.4|183899.4|1
1740143100000|2025-02-21 13:05:00|183986.6|183896.6|183983.8|183893.8|183988.8|183898.8|183983.8|183893.8|7
1740143110000|2025-02-21 13:05:10|183985.7|183895.7|183984.2|183894.2|183988.8|183898.8|183984.2|183894.2|9
1740143120000|2025-02-21 13:05:20|183986|183896|183979.3|183889.3|183995.3|183905.3|183976.9|183886.9|11
1740143130000|2025-02-21 13:05:30|183981.4|183891.4|183968.4|183878.4|183983.5|183893.5|183968.4|183878.4|7
1740143140000|2025-02-21 13:05:40|183966.3|183876.3|183967.5|183877.5|183969.5|183879.5|183966.3|183876.3|4
1740143150000|2025-02-21 13:05:50|183971.7|183881.7|183968|183878|183971.7|183881.7|183967.7|183877.7|4
1740143160000|2025-02-21 13:06:00|183965.8|183875.8|183950.1|183860.1|183965.8|183875.8|183935.5|183845.5|16
1740143180000|2025-02-21 13:06:20|183947.7|183857.7|183938.6|183848.6|183947.7|183857.7|183935.7|183845.7|5
1740143190000|2025-02-21 13:06:30|183941.5|183851.5|183950|183860|183960|183870|183941.5|183851.5|12
1740143200000|2025-02-21 13:06:40|183953|183863|183955.8|183865.8|183955.8|183865.8|183953|183863|2
1740143210000|2025-02-21 13:06:50|183952.2|183862.2|183951.9|183861.9|183958|183868|183946.2|183856.2|9
1740143220000|2025-02-21 13:07:00|183949.1|183859.1|183951.8|183861.8|183955.9|183865.9|183948.5|183858.5|13
1740143230000|2025-02-21 13:07:10|183948.1|183858.1|183955|183865|183955|183865|183948.1|183858.1|3
1740143240000|2025-02-21 13:07:20|183952.2|183862.2|183956.7|183866.7|183957.4|183867.4|183950.9|183860.9|9
1740143250000|2025-02-21 13:07:30|183953.9|183863.9|183951.3|183861.3|183953.9|183863.9|183951.3|183861.3|2
1740143260000|2025-02-21 13:07:40|183957|183867|183952.6|183862.6|183957|183867|183952.6|183862.6|4
1740143270000|2025-02-21 13:07:50|183956.4|183866.4|183949.8|183859.8|183956.4|183866.4|183949.8|183859.8|6
1740143280000|2025-02-21 13:08:00|183953|183863|183954.7|183864.7|183954.7|183864.7|183948.3|183858.3|8
1740143290000|2025-02-21 13:08:10|183951|183861|183956|183866|183956.1|183866.1|183951|183861|8
1740143300000|2025-02-21 13:08:20|183953.6|183863.6|183954.8|183864.8|183954.8|183864.8|183950.4|183860.4|3
1740143310000|2025-02-21 13:08:30|183950.3|183860.3|183948.6|183858.6|183954.8|183864.8|183948.6|183858.6|3
1740143320000|2025-02-21 13:08:40|183942.7|183852.7|183939.2|183849.2|183943.1|183853.1|183937.6|183847.6|6
1740143330000|2025-02-21 13:08:50|183936.3|183846.3|183941.9|183851.9|183943.6|183853.6|183935|183845|5
1740143340000|2025-02-21 13:09:00|183945.7|183855.7|183945.4|183855.4|183946.6|183856.6|183942.9|183852.9|6
1740143350000|2025-02-21 13:09:10|183942.5|183852.5|183946|183856|183946|183856|183942.5|183852.5|3
1740143360000|2025-02-21 13:09:20|183949.1|183859.1|183952.2|183862.2|183952.7|183862.7|183945.6|183855.6|5
1740143370000|2025-02-21 13:09:30|183954.9|183864.9|183951.8|183861.8|183954.9|183864.9|183948.4|183858.4|3
1740143380000|2025-02-21 13:09:40|183948.1|183858.1|183944.7|183854.7|183948.1|183858.1|183944.7|183854.7|2
1740143390000|2025-02-21 13:09:50|183948.7|183858.7|183948.7|183858.7|183948.7|183858.7|183948.7|183858.7|1
1740143400000|2025-02-21 13:10:00|183945|183855|183948.3|183858.3|183950.7|183860.7|183945|183855|4
1740143410000|2025-02-21 13:10:10|183943.5|183853.5|183944|183854|183946.1|183856.1|183943.5|183853.5|3
1740143420000|2025-02-21 13:10:20|183946|183856|183937|183847|183946|183856|183931.3|183841.3|13
1740143430000|2025-02-21 13:10:30|183939.5|183849.5|183940.1|183850.1|183943.3|183853.3|183931.6|183841.6|7
1740143440000|2025-02-21 13:10:40|183943.1|183853.1|183952.5|183862.5|183952.5|183862.5|183943.1|183853.1|2
1740143450000|2025-02-21 13:10:50|183944.2|183854.2|183959.3|183869.3|183960.6|183870.6|183944.2|183854.2|9
1740143460000|2025-02-21 13:11:00|183962.2|183872.2|183952.8|183862.8|183966.5|183876.5|183952.6|183862.6|17
1740143470000|2025-02-21 13:11:10|183956.8|183866.8|183964.4|183874.4|183968.6|183878.6|183954.3|183864.3|5
1740143490000|2025-02-21 13:11:30|183967.8|183877.8|183969.9|183879.9|183974.2|183884.2|183964.4|183874.4|11
1740143500000|2025-02-21 13:11:40|183966.6|183876.6|183961.6|183871.6|183967.4|183877.4|183959|183869|9
1740143510000|2025-02-21 13:11:50|183965.8|183875.8|183963.9|183873.9|183965.8|183875.8|183957.5|183867.5|5
1740143520000|2025-02-21 13:12:00|183960.7|183870.7|183950.3|183860.3|183964|183874|183944|183854|7
1740143530000|2025-02-21 13:12:10|183946.7|183856.7|183946.4|183856.4|183952.5|183862.5|183946.4|183856.4|5
1740143540000|2025-02-21 13:12:20|183949.1|183859.1|183946.6|183856.6|183949.1|183859.1|183939.9|183849.9|8
1740143560000|2025-02-21 13:12:40|183942.7|183852.7|183947.4|183857.4|183947.4|183857.4|183937.9|183847.9|8
1740143570000|2025-02-21 13:12:50|183946.7|183856.7|183937.8|183847.8|183946.7|183856.7|183930.9|183840.9|7
1740143580000|2025-02-21 13:13:00|183932.9|183842.9|183924.5|183834.5|183932.9|183842.9|183912|183822|4
1740143590000|2025-02-21 13:13:10|183931.8|183841.8|183922.8|183832.8|183931.8|183841.8|183919.6|183829.6|5
1740143600000|2025-02-21 13:13:20|183917.9|183827.9|183917.9|183827.9|183917.9|183827.9|183917.9|183827.9|1
1740143620000|2025-02-21 13:13:40|183915.9|183825.9|183936.5|183846.5|183936.5|183846.5|183915.9|183825.9|6
1740143630000|2025-02-21 13:13:50|183939.4|183849.4|183944.1|183854.1|183944.1|183854.1|183939.4|183849.4|2
1740143640000|2025-02-21 13:14:00|183942.5|183852.5|183929.9|183839.9|183942.5|183852.5|183929.9|183839.9|13
1740143650000|2025-02-21 13:14:10|183933.8|183843.8|183941.7|183851.7|183944.5|183854.5|183923.9|183833.9|9
1740143660000|2025-02-21 13:14:20|183936.6|183846.6|183937|183847|183942.9|183852.9|183932.9|183842.9|12
1740143670000|2025-02-21 13:14:30|183939.9|183849.9|183924.6|183834.6|183939.9|183849.9|183914.9|183824.9|11
1740143680000|2025-02-21 13:14:40|183927.4|183837.4|183933.3|183843.3|183939.2|183849.2|183926.1|183836.1|12
1740143690000|2025-02-21 13:14:50|183927.2|183837.2|183931|183841|183938.1|183848.1|183927.2|183837.2|11
1740143700000|2025-02-21 13:15:00|183929.2|183839.2|183914.1|183824.1|183929.3|183839.3|183914.1|183824.1|11
1740143710000|2025-02-21 13:15:10|183917.5|183827.5|183933.9|183843.9|183944|183854|183917.5|183827.5|17
1740143720000|2025-02-21 13:15:20|183937.9|183847.9|183951.3|183861.3|183955.1|183865.1|183936.4|183846.4|14
1740143730000|2025-02-21 13:15:30|183949.6|183859.6|183929.9|183839.9|183952.7|183862.7|183925.9|183835.9|10
1740143740000|2025-02-21 13:15:40|183927.9|183837.9|183933.7|183843.7|183933.7|183843.7|183927.9|183837.9|10
1740143750000|2025-02-21 13:15:50|183929.2|183839.2|183932.6|183842.6|183932.6|183842.6|183929.2|183839.2|13
1740143760000|2025-02-21 13:16:00|183930.3|183840.3|183926.5|183836.5|183930.3|183840.3|183924.2|183834.2|5
1740143770000|2025-02-21 13:16:10|183918.6|183828.6|183913.9|183823.9|183918.6|183828.6|183913.9|183823.9|4
1740143780000|2025-02-21 13:16:20|183915.9|183825.9|183916.2|183826.2|183916.2|183826.2|183913.6|183823.6|3
1740143790000|2025-02-21 13:16:30|183918.3|183828.3|183914.4|183824.4|183920.5|183830.5|183914.4|183824.4|3
1740143800000|2025-02-21 13:16:40|183911.7|183821.7|183908.5|183818.5|183911.7|183821.7|183906.3|183816.3|5
1740143810000|2025-02-21 13:16:50|183910.9|183820.9|183914.6|183824.6|183916.4|183826.4|183909.2|183819.2|11
1740143820000|2025-02-21 13:17:00|183910.5|183820.5|183906.5|183816.5|183910.9|183820.9|183906.5|183816.5|6
1740143830000|2025-02-21 13:17:10|183907.9|183817.9|183912.7|183822.7|183914.6|183824.6|183907.9|183817.9|4
1740143840000|2025-02-21 13:17:20|183908.7|183818.7|183906.5|183816.5|183908.7|183818.7|183906.5|183816.5|2
1740143850000|2025-02-21 13:17:30|183909.3|183819.3|183912.3|183822.3|183916.6|183826.6|183909.3|183819.3|11
1740143860000|2025-02-21 13:17:40|183924.3|183834.3|183934.8|183844.8|183941.5|183851.5|183924.3|183834.3|5
1740143870000|2025-02-21 13:17:50|183927.2|183837.2|183930.8|183840.8|183930.8|183840.8|183927.2|183837.2|2
1740143880000|2025-02-21 13:18:00|183926.1|183836.1|183935.5|183845.5|183936.9|183846.9|183918.8|183828.8|9
1740143900000|2025-02-21 13:18:20|183929.1|183839.1|183943.8|183853.8|183945.9|183855.9|183924.7|183834.7|6
1740143910000|2025-02-21 13:18:30|183944.1|183854.1|183919.6|183829.6|183944.1|183854.1|183919.6|183829.6|8
1740143920000|2025-02-21 13:18:40|183924.1|183834.1|183930.4|183840.4|183930.4|183840.4|183922.8|183832.8|7
1740143930000|2025-02-21 13:18:50|183931.9|183841.9|183927.4|183837.4|183932|183842|183927.4|183837.4|4
1740143940000|2025-02-21 13:19:00|183926.1|183836.1|183932.5|183842.5|183935|183845|183926.1|183836.1|5
1740143950000|2025-02-21 13:19:10|183934.7|183844.7|183951.6|183861.6|183952.8|183862.8|183934.7|183844.7|6
1740143960000|2025-02-21 13:19:20|183947.9|183857.9|183947.6|183857.6|183962|183872|183947.6|183857.6|8
1740143970000|2025-02-21 13:19:30|183942.9|183852.9|183945.1|183855.1|183945.1|183855.1|183942.7|183852.7|4
1740143980000|2025-02-21 13:19:40|183943|183853|183930.5|183840.5|183943|183853|183920.9|183830.9|14
1740143990000|2025-02-21 13:19:50|183927.6|183837.6|183921.9|183831.9|183929.7|183839.7|183921.9|183831.9|6
1740144000000|2025-02-21 13:20:00|183924.4|183834.4|183912.5|183822.5|183931.2|183841.2|183912.5|183822.5|11
1740144010000|2025-02-21 13:20:10|183917.1|183827.1|183924.3|183834.3|183925.3|183835.3|183915|183825|13
1740144020000|2025-02-21 13:20:20|183926.7|183836.7|183930.8|183840.8|183933.2|183843.2|183926.7|183836.7|3
1740144030000|2025-02-21 13:20:30|183930.1|183840.1|183934.8|183844.8|183934.8|183844.8|183927.7|183837.7|7
1740144040000|2025-02-21 13:20:40|183937|183847|183933.5|183843.5|183937|183847|183928.4|183838.4|10
1740144050000|2025-02-21 13:20:50|183931.6|183841.6|183928.1|183838.1|183934.7|183844.7|183928.1|183838.1|5
1740144060000|2025-02-21 13:21:00|183925.3|183835.3|183931.8|183841.8|183940.3|183850.3|183925.3|183835.3|8
1740144070000|2025-02-21 13:21:10|183936.1|183846.1|183931.8|183841.8|183952.6|183862.6|183931.8|183841.8|16
1740144080000|2025-02-21 13:21:20|183934.4|183844.4|183943.8|183853.8|183947.7|183857.7|183934.4|183844.4|7
1740144090000|2025-02-21 13:21:30|183939.8|183849.8|183948.8|183858.8|183949.4|183859.4|183939.8|183849.8|6
1740144100000|2025-02-21 13:21:40|183946.5|183856.5|183953.2|183863.2|183955.2|183865.2|183946.5|183856.5|5
1740144110000|2025-02-21 13:21:50|183949.9|183859.9|183943.6|183853.6|183954.9|183864.9|183943.6|183853.6|9
1740144120000|2025-02-21 13:22:00|183945.7|183855.7|183931.4|183841.4|183945.7|183855.7|183925.6|183835.6|13
1740144130000|2025-02-21 13:22:10|183934|183844|183924.5|183834.5|183934|183844|183921.5|183831.5|18
1740144140000|2025-02-21 13:22:20|183928.9|183838.9|183933.4|183843.4|183940|183850|183922.1|183832.1|19
1740144150000|2025-02-21 13:22:30|183931.2|183841.2|183908.3|183818.3|183931.2|183841.2|183908.3|183818.3|15
1740144160000|2025-02-21 13:22:40|183910.4|183820.4|183900.6|183810.6|183910.4|183820.4|183900.6|183810.6|4
1740144170000|2025-02-21 13:22:50|183900.5|183810.5|183897.7|183807.7|183903.5|183813.5|183894.8|183804.8|7
1740144180000|2025-02-21 13:23:00|183900.2|183810.2|183902.3|183812.3|183913.6|183823.6|183900.2|183810.2|8
1740144190000|2025-02-21 13:23:10|183907|183817|183918.6|183828.6|183919|183829|183907|183817|16
1740144200000|2025-02-21 13:23:20|183915.2|183825.2|183923.1|183833.1|183925|183835|183915.2|183825.2|13
1740144210000|2025-02-21 13:23:30|183925|183835|183920.7|183830.7|183927|183837|183920.7|183830.7|8
1740144220000|2025-02-21 13:23:40|183923.6|183833.6|183921|183831|183923.6|183833.6|183917.5|183827.5|10
1740144230000|2025-02-21 13:23:50|183916.8|183826.8|183918.7|183828.7|183921|183831|183916.8|183826.8|11
1740144240000|2025-02-21 13:24:00|183916.4|183826.4|183936.9|183846.9|183939.1|183849.1|183914.2|183824.2|12
1740144250000|2025-02-21 13:24:10|183938.2|183848.2|183938.2|183848.2|183938.2|183848.2|183938.2|183848.2|1
1740144260000|2025-02-21 13:24:20|183936.1|183846.1|183929|183839|183936.1|183846.1|183926.9|183836.9|4
1740144270000|2025-02-21 13:24:30|183925.8|183835.8|183915.9|183825.9|183928.8|183838.8|183915.9|183825.9|5
1740144280000|2025-02-21 13:24:40|183919.3|183829.3|183904.1|183814.1|183920.2|183830.2|183902.2|183812.2|16
1740144290000|2025-02-21 13:24:50|183913.3|183823.3|183914|183824|183916|183826|183908.9|183818.9|9
1740144300000|2025-02-21 13:25:00|183918.9|183828.9|183922.7|183832.7|183935.8|183845.8|183918.9|183828.9|15
1740144310000|2025-02-21 13:25:10|183919.8|183829.8|183918.5|183828.5|183920.8|183830.8|183915.9|183825.9|4
1740144320000|2025-02-21 13:25:20|183921.2|183831.2|183921.5|183831.5|183923.6|183833.6|183921.2|183831.2|3
1740144330000|2025-02-21 13:25:30|183918.9|183828.9|183904.6|183814.6|183918.9|183828.9|183898.9|183808.9|12
1740144340000|2025-02-21 13:25:40|183902.2|183812.2|183890.7|183800.7|183909.7|183819.7|183890.7|183800.7|13
1740144350000|2025-02-21 13:25:50|183892.8|183802.8|183892.2|183802.2|183894.8|183804.8|183892.2|183802.2|3
1740144360000|2025-02-21 13:26:00|183891.4|183801.4|183890.4|183800.4|183891.4|183801.4|183890.4|183800.4|2
1740144370000|2025-02-21 13:26:10|183892.6|183802.6|183892.6|183802.6|183892.6|183802.6|183892.6|183802.6|1
1740144380000|2025-02-21 13:26:20|183894.8|183804.8|183893.9|183803.9|183894.8|183804.8|183889.9|183799.9|3
1740144390000|2025-02-21 13:26:30|183889.9|183799.9|183892.1|183802.1|183892.3|183802.3|183889.8|183799.8|4
1740144400000|2025-02-21 13:26:40|183888.1|183798.1|183890.7|183800.7|183892.7|183802.7|183888.1|183798.1|3
1740144410000|2025-02-21 13:26:50|183888.6|183798.6|183891.5|183801.5|183891.5|183801.5|183883.1|183793.1|8
1740144420000|2025-02-21 13:27:00|183889.2|183799.2|183889.3|183799.3|183891.4|183801.4|183889.2|183799.2|4
1740144430000|2025-02-21 13:27:10|183891.4|183801.4|183897.3|183807.3|183897.3|183807.3|183891.4|183801.4|4
1740144440000|2025-02-21 13:27:20|183901.6|183811.6|183896.6|183806.6|183901.6|183811.6|183896.3|183806.3|6
1740144450000|2025-02-21 13:27:30|183891.2|183801.2|183886.6|183796.6|183898|183808|183884.8|183794.8|15
1740144460000|2025-02-21 13:27:40|183885|183795|183891.9|183801.9|183894.8|183804.8|183884.3|183794.3|11
1740144470000|2025-02-21 13:27:50|183896.2|183806.2|183889.2|183799.2|183896.2|183806.2|183879.4|183789.4|13
1740144480000|2025-02-21 13:28:00|183884.6|183794.6|183889.6|183799.6|183889.7|183799.7|183884.6|183794.6|4
1740144490000|2025-02-21 13:28:10|183891.6|183801.6|183875.4|183785.4|183891.6|183801.6|183874.6|183784.6|8
1740144500000|2025-02-21 13:28:20|183873.8|183783.8|183882.8|183792.8|183887.9|183797.9|183873.8|183783.8|19
1740144510000|2025-02-21 13:28:30|183884.8|183794.8|183886.6|183796.6|183889.1|183799.1|183879.7|183789.7|17
1740144520000|2025-02-21 13:28:40|183888.7|183798.7|183889.3|183799.3|183892.2|183802.2|183883.7|183793.7|10
1740144530000|2025-02-21 13:28:50|183891.9|183801.9|183889.7|183799.7|183891.9|183801.9|183887.3|183797.3|6
1740144540000|2025-02-21 13:29:00|183887.8|183797.8|183890.8|183800.8|183891|183801|183887.3|183797.3|5
1740144550000|2025-02-21 13:29:10|183893.3|183803.3|183889.6|183799.6|183893.3|183803.3|183887.6|183797.6|9
1740144570000|2025-02-21 13:29:30|183887.5|183797.5|183886.9|183796.9|183889.4|183799.4|183886.9|183796.9|5
1740144580000|2025-02-21 13:29:40|183889.1|183799.1|183879.2|183789.2|183889.1|183799.1|183879.2|183789.2|4
1740144590000|2025-02-21 13:29:50|183881.1|183791.1|183881.6|183791.6|183883.5|183793.5|183881.1|183791.1|3
1740144600000|2025-02-21 13:30:00|183876.8|183786.8|183880.1|183790.1|183884.2|183794.2|183874.9|183784.9|12
1740144610000|2025-02-21 13:30:10|183882.8|183792.8|183828.3|183738.3|183882.8|183792.8|183827.6|183737.6|16
1740144620000|2025-02-21 13:30:20|183827.1|183737.1|183824.3|183734.3|183827.1|183737.1|183818.6|183728.6|21
1740144630000|2025-02-21 13:30:30|183820.3|183730.3|183833.8|183743.8|183833.8|183743.8|183820.3|183730.3|16
1740144640000|2025-02-21 13:30:40|183829.9|183739.9|183820.1|183730.1|183830.5|183740.5|183818.1|183728.1|18
1740144650000|2025-02-21 13:30:50|183823.5|183733.5|183827|183737|183829.6|183739.6|183819.9|183729.9|7
1740144670000|2025-02-21 13:31:10|183825.1|183735.1|183828.9|183738.9|183828.9|183738.9|183823.2|183733.2|7
1740144680000|2025-02-21 13:31:20|183831.2|183741.2|183831.2|183741.2|183833.1|183743.1|183831.2|183741.2|3
1740144690000|2025-02-21 13:31:30|183833.2|183743.2|183824.5|183734.5|183833.2|183743.2|183824.5|183734.5|6
1740144700000|2025-02-21 13:31:40|183826.9|183736.9|183819.4|183729.4|183826.9|183736.9|183815.2|183725.2|12
1740144710000|2025-02-21 13:31:50|183817.1|183727.1|183818.2|183728.2|183822.2|183732.2|183813.4|183723.4|29
1740144720000|2025-02-21 13:32:00|183819|183729|183822.8|183732.8|183826.7|183736.7|183818|183728|17
1740144730000|2025-02-21 13:32:10|183824.6|183734.6|183811|183721|183824.6|183734.6|183811|183721|8
1740144740000|2025-02-21 13:32:20|183810.8|183720.8|183824.4|183734.4|183828.5|183738.5|183810.4|183720.4|23
1740144750000|2025-02-21 13:32:30|183821.8|183731.8|183813.8|183723.8|183821.8|183731.8|183810.1|183720.1|15
1740144760000|2025-02-21 13:32:40|183810.5|183720.5|183812.7|183722.7|183817.2|183727.2|183807.9|183717.9|25
1740144770000|2025-02-21 13:32:50|183814.2|183724.2|183811.7|183721.7|183815.6|183725.6|183809.6|183719.6|10
1740144780000|2025-02-21 13:33:00|183815.7|183725.7|183825.5|183735.5|183825.5|183735.5|183815.7|183725.7|10
1740144790000|2025-02-21 13:33:10|183820|183730|183828.7|183738.7|183832.7|183742.7|183811.2|183721.2|17
1740144800000|2025-02-21 13:33:20|183828.5|183738.5|183844.3|183754.3|183847.2|183757.2|183828.5|183738.5|5
1740144810000|2025-02-21 13:33:30|183846.7|183756.7|183849.3|183759.3|183851.8|183761.8|183846.7|183756.7|4
1740144820000|2025-02-21 13:33:40|183854.3|183764.3|183854.3|183764.3|183854.3|183764.3|183854.3|183764.3|1
1740144840000|2025-02-21 13:34:00|183851.8|183761.8|183845.3|183755.3|183851.8|183761.8|183845.3|183755.3|2
1740144850000|2025-02-21 13:34:10|183842.9|183752.9|183837.1|183747.1|183846.3|183756.3|183826.8|183736.8|15
1740144860000|2025-02-21 13:34:20|183838.1|183748.1|183840.2|183750.2|183849.3|183759.3|183838.1|183748.1|13
1740144870000|2025-02-21 13:34:30|183842.5|183752.5|183849.3|183759.3|183853.4|183763.4|183842.4|183752.4|8
1740144880000|2025-02-21 13:34:40|183852.2|183762.2|183852.2|183762.2|183852.2|183762.2|183852.2|183762.2|1
1740144890000|2025-02-21 13:34:50|183854.1|183764.1|183854|183764|183855.1|183765.1|183851.5|183761.5|7
1740144900000|2025-02-21 13:35:00|183856.5|183766.5|183869.1|183779.1|183869.1|183779.1|183854.3|183764.3|7
1740144910000|2025-02-21 13:35:10|183871.6|183781.6|183892.5|183802.5|183892.9|183802.9|183871.2|183781.2|20
1740144920000|2025-02-21 13:35:20|183891.7|183801.7|183894.9|183804.9|183895.5|183805.5|183887.3|183797.3|7
1740144930000|2025-02-21 13:35:30|183897.3|183807.3|183895.6|183805.6|183897.3|183807.3|183895.6|183805.6|2
1740144940000|2025-02-21 13:35:40|183893.4|183803.4|183892.6|183802.6|183897.2|183807.2|183890.7|183800.7|7
1740144950000|2025-02-21 13:35:50|183889.7|183799.7|183890.4|183800.4|183890.4|183800.4|183889.7|183799.7|2
1740144960000|2025-02-21 13:36:00|183892.4|183802.4|183889.2|183799.2|183896.6|183806.6|183889.2|183799.2|10
1740144970000|2025-02-21 13:36:10|183891.2|183801.2|183889.9|183799.9|183893.8|183803.8|183889.9|183799.9|5
1740144980000|2025-02-21 13:36:20|183892.2|183802.2|183894.1|183804.1|183894.6|183804.6|183892.2|183802.2|4
1740144990000|2025-02-21 13:36:30|183890.2|183800.2|183892|183802|183894.1|183804.1|183889.8|183799.8|8
1740145000000|2025-02-21 13:36:40|183893.9|183803.9|183892|183802|183893.9|183803.9|183892|183802|2
1740145010000|2025-02-21 13:36:50|183890.1|183800.1|183884.6|183794.6|183890.1|183800.1|183878.8|183788.8|7
1740145020000|2025-02-21 13:37:00|183883.6|183793.6|183889.1|183799.1|183893.4|183803.4|183883.6|183793.6|6
1740145030000|2025-02-21 13:37:10|183883.5|183793.5|183892.3|183802.3|183894|183804|183883|183793|14
1740145050000|2025-02-21 13:37:30|183891.8|183801.8|183887.2|183797.2|183891.8|183801.8|183880.6|183790.6|7
1740145070000|2025-02-21 13:37:50|183884.1|183794.1|183889.3|183799.3|183889.3|183799.3|183884.1|183794.1|4
1740145080000|2025-02-21 13:38:00|183887.2|183797.2|183888.3|183798.3|183892.7|183802.7|183887.2|183797.2|4
1740145090000|2025-02-21 13:38:10|183886.3|183796.3|183886.3|183796.3|183888.7|183798.7|183883.6|183793.6|6
1740145100000|2025-02-21 13:38:20|183884.3|183794.3|183887|183797|183887|183797|183884.3|183794.3|2
1740145110000|2025-02-21 13:38:30|183890.5|183800.5|183889.7|183799.7|183890.5|183800.5|183889.7|183799.7|2
1740145130000|2025-02-21 13:38:50|183887.4|183797.4|183887.4|183797.4|183887.4|183797.4|183887.4|183797.4|1
1740145140000|2025-02-21 13:39:00|183887.2|183797.2|183889.3|183799.3|183889.3|183799.3|183886.4|183796.4|3
1740145150000|2025-02-21 13:39:10|183891.5|183801.5|183889.1|183799.1|183892.4|183802.4|183889.1|183799.1|5
1740145160000|2025-02-21 13:39:20|183891.2|183801.2|183891.2|183801.2|183891.2|183801.2|183891.2|183801.2|1
1740145170000|2025-02-21 13:39:30|183885.9|183795.9|183890.1|183800.1|183890.1|183800.1|183885.9|183795.9|2
1740145190000|2025-02-21 13:39:50|183884.8|183794.8|183875.4|183785.4|183884.8|183794.8|183875.4|183785.4|4
1740145200000|2025-02-21 13:40:00|183879.3|183789.3|183874.2|183784.2|183879.3|183789.3|183874.2|183784.2|2
1740145210000|2025-02-21 13:40:10|183879|183789|183878.8|183788.8|183880.7|183790.7|183873.7|183783.7|6
1740145220000|2025-02-21 13:40:20|183874.3|183784.3|183812.5|183722.5|183874.3|183784.3|183798.5|183708.5|33
1740145230000|2025-02-21 13:40:30|183811.3|183721.3|183810.4|183720.4|183817.2|183727.2|183803.9|183713.9|18
1740145250000|2025-02-21 13:40:50|183800.4|183710.4|183816.4|183726.4|183816.4|183726.4|183800.4|183710.4|9
1740145260000|2025-02-21 13:41:00|183812.3|183722.3|183833.3|183743.3|183838|183748|183812.3|183722.3|9
1740145270000|2025-02-21 13:41:10|183829.3|183739.3|183837.3|183747.3|183841.5|183751.5|183822.4|183732.4|15
1740145280000|2025-02-21 13:41:20|183842.7|183752.7|183825.5|183735.5|183842.7|183752.7|183816.7|183726.7|13
1740145290000|2025-02-21 13:41:30|183830.1|183740.1|183842.4|183752.4|183851.7|183761.7|183827.7|183737.7|11
1740145300000|2025-02-21 13:41:40|183837.9|183747.9|183826.6|183736.6|183837.9|183747.9|183826.6|183736.6|7
1740145310000|2025-02-21 13:41:50|183822.5|183732.5|183822.5|183732.5|183822.5|183732.5|183822.5|183732.5|1
1740145320000|2025-02-21 13:42:00|183827.7|183737.7|183830|183740|183831.7|183741.7|183824.3|183734.3|13
1740145330000|2025-02-21 13:42:10|183826.1|183736.1|183825.5|183735.5|183831|183741|183825.5|183735.5|6
1740145340000|2025-02-21 13:42:20|183829.7|183739.7|183821|183731|183829.7|183739.7|183814.7|183724.7|5
1740145350000|2025-02-21 13:42:30|183825.6|183735.6|183823.5|183733.5|183825.6|183735.6|183819.1|183729.1|3
1740145360000|2025-02-21 13:42:40|183827.9|183737.9|183816.9|183726.9|183827.9|183737.9|183816.9|183726.9|4
1740145370000|2025-02-21 13:42:50|183820.9|183730.9|183820.9|183730.9|183820.9|183730.9|183820.9|183730.9|1
1740145380000|2025-02-21 13:43:00|183814.7|183724.7|183812.8|183722.8|183820|183730|183806.9|183716.9|6
1740145390000|2025-02-21 13:43:10|183817.4|183727.4|183823.2|183733.2|183826.1|183736.1|183817.4|183727.4|5
1740145400000|2025-02-21 13:43:20|183821.3|183731.3|183823.7|183733.7|183823.7|183733.7|183821.3|183731.3|2
1740145410000|2025-02-21 13:43:30|183821.7|183731.7|183824.1|183734.1|183824.1|183734.1|183821.7|183731.7|2
1740145420000|2025-02-21 13:43:40|183822|183732|183826.2|183736.2|183827.5|183737.5|183822|183732|6
1740145430000|2025-02-21 13:43:50|183828.4|183738.4|183838.3|183748.3|183841.6|183751.6|183828.4|183738.4|11
1740145440000|2025-02-21 13:44:00|183835.1|183745.1|183840.3|183750.3|183842.5|183752.5|183835.1|183745.1|8
1740145450000|2025-02-21 13:44:10|183842.6|183752.6|183866|183776|183869.1|183779.1|183842.6|183752.6|15
1740145460000|2025-02-21 13:44:20|183863.5|183773.5|183866.3|183776.3|183867.2|183777.2|183862.2|183772.2|11
1740145470000|2025-02-21 13:44:30|183860.2|183770.2|183859.8|183769.8|183860.2|183770.2|183859.8|183769.8|2
1740145480000|2025-02-21 13:44:40|183859.3|183769.3|183869.4|183779.4|183869.4|183779.4|183859.3|183769.3|5
1740145490000|2025-02-21 13:44:50|183867|183777|183868.8|183778.8|183868.8|183778.8|183867|183777|2
1740145500000|2025-02-21 13:45:00|183863.6|183773.6|183848.8|183758.8|183863.6|183773.6|183848.8|183758.8|7
1740145510000|2025-02-21 13:45:10|183843.1|183753.1|183835.3|183745.3|183846.5|183756.5|183835.3|183745.3|9
1740145520000|2025-02-21 13:45:20|183830.5|183740.5|183840.3|183750.3|183840.3|183750.3|183821.4|183731.4|9
1740145530000|2025-02-21 13:45:30|183843.3|183753.3|183840.5|183750.5|183848.1|183758.1|183834.1|183744.1|16
1740145540000|2025-02-21 13:45:40|183840.8|183750.8|183832.4|183742.4|183841.3|183751.3|183832.4|183742.4|13
1740145550000|2025-02-21 13:45:50|183823|183733|183822.4|183732.4|183826.6|183736.6|183814.5|183724.5|11
1740145560000|2025-02-21 13:46:00|183819.9|183729.9|183822.7|183732.7|183822.8|183732.8|183819.9|183729.9|4
1740145570000|2025-02-21 13:46:10|183824.7|183734.7|183824.7|183734.7|183824.7|183734.7|183824.7|183734.7|1
1740145580000|2025-02-21 13:46:20|183822|183732|183808.7|183718.7|183824.9|183734.9|183806.7|183716.7|18
1740145590000|2025-02-21 13:46:30|183811.5|183721.5|183809.8|183719.8|183811.5|183721.5|183806.4|183716.4|9
1740145600000|2025-02-21 13:46:40|183805.2|183715.2|183812.8|183722.8|183815.3|183725.3|183802.9|183712.9|20
1740145610000|2025-02-21 13:46:50|183810.9|183720.9|183813|183723|183816.5|183726.5|183808.9|183718.9|12
1740145620000|2025-02-21 13:47:00|183809.8|183719.8|183841.9|183751.9|183845.2|183755.2|183809.8|183719.8|21
1740145630000|2025-02-21 13:47:10|183839.9|183749.9|183842.9|183752.9|183845|183755|183832|183742|30
1740145640000|2025-02-21 13:47:20|183844.4|183754.4|183848.9|183758.9|183851.3|183761.3|183844.4|183754.4|9
1740145650000|2025-02-21 13:47:30|183844.8|183754.8|183852|183762|183852.5|183762.5|183844.8|183754.8|15
1740145660000|2025-02-21 13:47:40|183852.9|183762.9|183851.8|183761.8|183856|183766|183849.9|183759.9|14
1740145670000|2025-02-21 13:47:50|183849.8|183759.8|183850|183760|183851.2|183761.2|183849.8|183759.8|4
1740145680000|2025-02-21 13:48:00|183847.1|183757.1|183844.9|183754.9|183847.1|183757.1|183843|183753|8
1740145690000|2025-02-21 13:48:10|183847.2|183757.2|183859.2|183769.2|183861.1|183771.1|183843.8|183753.8|19
1740145700000|2025-02-21 13:48:20|183861.4|183771.4|183851.9|183761.9|183862.8|183772.8|183850.2|183760.2|15
1740145710000|2025-02-21 13:48:30|183854.4|183764.4|183864.5|183774.5|183866.9|183776.9|183854.4|183764.4|18
1740145720000|2025-02-21 13:48:40|183865.2|183775.2|183859.9|183769.9|183868.5|183778.5|183858.9|183768.9|14
1740145730000|2025-02-21 13:48:50|183859.8|183769.8|183848.4|183758.4|183859.8|183769.8|183842.8|183752.8|16
1740145740000|2025-02-21 13:49:00|183846.3|183756.3|183868.9|183778.9|183869.4|183779.4|183846.3|183756.3|18
1740145750000|2025-02-21 13:49:10|183867.9|183777.9|183864.7|183774.7|183873.6|183783.6|183858.1|183768.1|20
1740145760000|2025-02-21 13:49:20|183866.7|183776.7|183847.9|183757.9|183866.7|183776.7|183847.9|183757.9|13
1740145770000|2025-02-21 13:49:30|183844|183754|183848|183758|183850.1|183760.1|183844|183754|4
1740145780000|2025-02-21 13:49:40|183850|183760|183854.6|183764.6|183854.6|183764.6|183849.9|183759.9|4
1740145790000|2025-02-21 13:49:50|183854.1|183764.1|183853.2|183763.2|183855.5|183765.5|183850.9|183760.9|8
1740145800000|2025-02-21 13:50:00|183853.5|183763.5|183847|183757|183855.8|183765.8|183842.2|183752.2|19
1740145810000|2025-02-21 13:50:10|183850.1|183760.1|183860|183770|183862.1|183772.1|183850.1|183760.1|6
1740145820000|2025-02-21 13:50:20|183863.7|183773.7|183869.4|183739.4|183883.2|183778.2|183863|183739.4|15
1740145830000|2025-02-21 13:50:30|183867.4|183737.4|183864.3|183734.3|183867.4|183737.4|183862.8|183732.8|10
1740145840000|2025-02-21 13:50:40|183862.9|183732.9|183863.3|183733.3|183866.3|183736.3|183862.3|183732.3|14
1740145850000|2025-02-21 13:50:50|183862.4|183732.4|183849.1|183759.1|183862.4|183759.1|183839.1|183732.4|8
1740145860000|2025-02-21 13:51:00|183846.8|183756.8|183844.1|183754.1|183847.6|183757.6|183836.3|183746.3|14
1740145870000|2025-02-21 13:51:10|183844.9|183754.9|183841.4|183751.4|183850.8|183760.8|183839.4|183749.4|13
1740145880000|2025-02-21 13:51:20|183843.2|183753.2|183847.1|183757.1|183850.3|183760.3|183835.5|183745.5|18
1740145890000|2025-02-21 13:51:30|183841.2|183751.2|183848.7|183758.7|183851|183761|183841.2|183751.2|10
1740145900000|2025-02-21 13:51:40|183841.4|183751.4|183842.6|183752.6|183844.7|183754.7|183841.4|183751.4|3
1740145910000|2025-02-21 13:51:50|183844.5|183754.5|183840.1|183750.1|183846.9|183756.9|183840.1|183750.1|8
1740145920000|2025-02-21 13:52:00|183830.6|183740.6|183842.7|183752.7|183844.7|183754.7|183830.6|183740.6|11
1740145930000|2025-02-21 13:52:10|183845.8|183755.8|183826.6|183736.6|183845.8|183755.8|183820.2|183730.2|17
1740145940000|2025-02-21 13:52:20|183828.6|183738.6|183824.3|183734.3|183839.7|183749.7|183821.7|183731.7|17
1740145950000|2025-02-21 13:52:30|183826.1|183736.1|183820.2|183730.2|183828.4|183738.4|183815.1|183725.1|12
1740145960000|2025-02-21 13:52:40|183822.2|183732.2|183825.7|183735.7|183825.7|183735.7|183818.7|183728.7|7
1740145970000|2025-02-21 13:52:50|183827.4|183737.4|183842.1|183752.1|183842.4|183752.4|183827.4|183737.4|13
1740145980000|2025-02-21 13:53:00|183843.8|183753.8|183854|183764|183854|183764|183843.8|183753.8|7
1740145990000|2025-02-21 13:53:10|183855.8|183765.8|183855.6|183765.6|183855.8|183765.8|183847.4|183757.4|6
1740146000000|2025-02-21 13:53:20|183857.4|183767.4|183857.4|183767.4|183857.4|183767.4|183857.4|183767.4|1
1740146010000|2025-02-21 13:53:30|183860.3|183770.3|183863.9|183773.9|183863.9|183773.9|183860.3|183770.3|2
1740146020000|2025-02-21 13:53:40|183865.1|183775.1|183839.8|183749.8|183865.1|183775.1|183838.7|183748.7|9
1740146030000|2025-02-21 13:53:50|183837.2|183747.2|183823|183733|183844.7|183754.7|183823|183733|20
1740146040000|2025-02-21 13:54:00|183820.1|183730.1|183821.4|183731.4|183823.5|183733.5|183819.1|183729.1|4
1740146050000|2025-02-21 13:54:10|183823.8|183733.8|183824.8|183734.8|183834.8|183744.8|183821.5|183731.5|12
1740146060000|2025-02-21 13:54:20|183826.6|183736.6|183826.6|183736.6|183826.6|183736.6|183826.6|183736.6|1
1740146070000|2025-02-21 13:54:30|183828.8|183738.8|183822.8|183732.8|183828.8|183738.8|183820.5|183730.5|6
1740146080000|2025-02-21 13:54:40|183820.8|183730.8|183820.9|183730.9|183826.3|183736.3|183820.8|183730.8|4
1740146090000|2025-02-21 13:54:50|183816.4|183726.4|183824.2|183734.2|183824.2|183734.2|183816.4|183726.4|6
1740146100000|2025-02-21 13:55:00|183825|183735|183825|183735|183825|183735|183825|183735|1
1740146110000|2025-02-21 13:55:10|183837.4|183747.4|183828.7|183738.7|183839.6|183749.6|183828.7|183738.7|8
1740146120000|2025-02-21 13:55:20|183831.9|183741.9|183820.7|183730.7|183831.9|183741.9|183818.5|183728.5|11
1740146130000|2025-02-21 13:55:30|183822.7|183732.7|183824.8|183734.8|183824.8|183734.8|183822.7|183732.7|3
1740146140000|2025-02-21 13:55:40|183827.2|183737.2|183837.3|183747.3|183839.7|183749.7|183827.2|183737.2|6
1740146150000|2025-02-21 13:55:50|183840|183750|183832.3|183742.3|183840|183750|183832.3|183742.3|5
1740146160000|2025-02-21 13:56:00|183829.3|183739.3|183829.3|183739.3|183829.3|183739.3|183829.3|183739.3|1
1740146170000|2025-02-21 13:56:10|183826.5|183736.5|183824.5|183734.5|183826.5|183736.5|183819.8|183729.8|5
1740146200000|2025-02-21 13:56:40|183822.5|183732.5|183813.6|183723.6|183822.5|183732.5|183809.7|183719.7|10
1740146210000|2025-02-21 13:56:50|183809.8|183719.8|183809.2|183719.2|183814|183724|183804.4|183714.4|8
1740146220000|2025-02-21 13:57:00|183805.8|183715.8|183804.6|183714.6|183807.9|183717.9|183795.1|183705.1|16
1740146230000|2025-02-21 13:57:10|183801.1|183711.1|183820.7|183730.7|183820.7|183730.7|183801.1|183711.1|10
1740146240000|2025-02-21 13:57:20|183817.6|183727.6|183834.6|183744.6|183835.8|183745.8|183817.6|183727.6|11
1740146250000|2025-02-21 13:57:30|183836.6|183746.6|183828.4|183738.4|183837.8|183747.8|183828.4|183738.4|3
1740146260000|2025-02-21 13:57:40|183837.4|183747.4|183828.7|183738.7|183837.4|183747.4|183828.7|183738.7|2
1740146270000|2025-02-21 13:57:50|183819.6|183729.6|183816.4|183726.4|183819.6|183729.6|183801.1|183711.1|9
1740146280000|2025-02-21 13:58:00|183812.4|183722.4|183813|183723|183815.9|183725.9|183806.2|183716.2|6
1740146290000|2025-02-21 13:58:10|183808.4|183718.4|183817.8|183727.8|183827.5|183737.5|183800.3|183710.3|10
1740146300000|2025-02-21 13:58:20|183822.2|183732.2|183815.3|183725.3|183827.3|183737.3|183811.6|183721.6|7
1740146310000|2025-02-21 13:58:30|183810.6|183720.6|183811.4|183721.4|183815.5|183725.5|183801.2|183711.2|8
1740146320000|2025-02-21 13:58:40|183804.3|183714.3|183805.9|183715.9|183808.6|183718.6|183796.1|183706.1|6
1740146330000|2025-02-21 13:58:50|183794.2|183704.2|183797.3|183707.3|183816.1|183726.1|183776.8|183686.8|21
1740146340000|2025-02-21 13:59:00|183786|183696|183807.7|183677.7|183807.7|183710.2|183776.4|183677.7|19
1740146350000|2025-02-21 13:59:10|183795.8|183665.8|183770.8|183680.8|183795.8|183687|183746.2|183656.2|22
1740146360000|2025-02-21 13:59:20|183780.2|183690.2|183781.3|183691.3|183784|183694|183767.1|183677.1|14
1740146380000|2025-02-21 13:59:40|183779|183689|183774.2|183644.2|183799|183689|183774.2|183644.2|4
1740146390000|2025-02-21 13:59:50|183782.4|183652.4|183771.6|183641.6|183782.4|183652.4|183771.6|183641.6|2
1740146400000|2025-02-21 14:00:00|183770.3|183640.3|183747|183617|183777.1|183647.1|183747|183617|5
1740146410000|2025-02-21 14:00:10|183734.8|183604.8|183725.2|183595.2|183734.8|183604.8|183713.7|183583.7|4
1740146420000|2025-02-21 14:00:20|183713.4|183583.4|183725|183595|183725|183595|183713.4|183583.4|2
1740146430000|2025-02-21 14:00:30|183712.4|183582.4|183691.9|183561.9|183712.4|183582.4|183683.3|183553.3|5
1740146440000|2025-02-21 14:00:40|183682.4|183552.4|183653.1|183523.1|183682.4|183552.4|183653.1|183523.1|4
1740146450000|2025-02-21 14:00:50|183647.6|183517.6|183647.8|183517.8|183647.8|183517.8|183647.6|183517.6|2
1740146460000|2025-02-21 14:01:00|183657|183527|183648.7|183558.7|183669.8|183558.7|183648.7|183527|4
1740146470000|2025-02-21 14:01:10|183651.5|183561.5|183630.4|183540.4|183651.5|183561.5|183628.4|183538.4|7
1740146480000|2025-02-21 14:01:20|183638.1|183548.1|183638.1|183548.1|183638.1|183548.1|183638.1|183548.1|1
1740146500000|2025-02-21 14:01:40|183629.5|183539.5|183572.6|183482.6|183629.5|183539.5|183563.9|183473.9|12
1740146510000|2025-02-21 14:01:50|183566.4|183476.4|183542|183452|183566.4|183476.4|183542|183452|7
1740146520000|2025-02-21 14:02:00|183547.5|183457.5|183547.5|183457.5|183547.5|183457.5|183547.5|183457.5|1
1740146530000|2025-02-21 14:02:10|183540.5|183450.5|183546.2|183456.2|183550|183460|183531|183441|11
1740146540000|2025-02-21 14:02:20|183552.6|183462.6|183531.2|183401.2|183557.7|183467.7|183520.1|183396|23
1740146550000|2025-02-21 14:02:30|183535.2|183405.2|183503|183413|183535.2|183426.9|183503|183405.2|5
1740146560000|2025-02-21 14:02:40|183510.3|183420.3|183507.8|183417.8|183535.6|183445.6|183506.6|183416.6|11
1740146580000|2025-02-21 14:03:00|183513.6|183423.6|183512.8|183422.8|183527|183437|183512.8|183422.8|7
1740146590000|2025-02-21 14:03:10|183517.3|183427.3|183508.9|183418.9|183521.3|183431.3|183508.9|183418.9|4
1740146610000|2025-02-21 14:03:30|183504.3|183414.3|183504.4|183414.4|183513.4|183423.4|183504.3|183414.3|7
1740146620000|2025-02-21 14:03:40|183508|183418|183508|183418|183508|183418|183508|183418|1
1740146640000|2025-02-21 14:04:00|183512.1|183422.1|183508.2|183418.2|183512.1|183422.1|183508.2|183418.2|2
1740146650000|2025-02-21 14:04:10|183512|183422|183505.6|183415.6|183532.3|183442.3|183505.6|183415.6|11
1740146660000|2025-02-21 14:04:20|183506.5|183416.5|183504.3|183414.3|183509.9|183419.9|183469.1|183379.1|20
1740146670000|2025-02-21 14:04:30|183506.2|183416.2|183503.6|183413.6|183508.1|183418.1|183503.5|183413.5|5
1740146680000|2025-02-21 14:04:40|183506.3|183416.3|183512.5|183422.5|183524|183434|183506.3|183416.3|12
1740146690000|2025-02-21 14:04:50|183514.7|183424.7|183532.3|183442.3|183532.9|183442.9|183514.7|183424.7|7
1740146700000|2025-02-21 14:05:00|183525.2|183435.2|183529.1|183439.1|183529.1|183439.1|183525.2|183435.2|3
1740146710000|2025-02-21 14:05:10|183533|183443|183542.4|183452.4|183542.4|183452.4|183533|183443|7
1740146720000|2025-02-21 14:05:20|183547.3|183457.3|183545.7|183455.7|183554.8|183464.8|183540.8|183450.8|10
1740146730000|2025-02-21 14:05:30|183550.2|183460.2|183520.1|183430.1|183555.9|183465.9|183513|183423|10
1740146740000|2025-02-21 14:05:40|183524|183434|183524.5|183434.5|183527.4|183437.4|183524|183434|4
1740146750000|2025-02-21 14:05:50|183522.1|183432.1|183488.7|183398.7|183525.7|183435.7|183488.5|183398.5|7
1740146760000|2025-02-21 14:06:00|183494.5|183404.5|183546.9|183456.9|183555.9|183465.9|183494.5|183404.5|16
1740146770000|2025-02-21 14:06:10|183549.2|183459.2|183550|183460|183552|183462|183549.2|183459.2|5
1740146780000|2025-02-21 14:06:20|183548.2|183458.2|183552.1|183462.1|183552.1|183462.1|183548.2|183458.2|3
1740146790000|2025-02-21 14:06:30|183554|183464|183548.1|183458.1|183554|183464|183546.2|183456.2|7
1740146800000|2025-02-21 14:06:40|183546|183456|183546|183456|183546|183456|183546|183456|1
1740146810000|2025-02-21 14:06:50|183543.4|183453.4|183466.3|183376.3|183543.4|183453.4|183464.8|183374.8|15
1740146820000|2025-02-21 14:07:00|183473.4|183383.4|183443.7|183353.7|183473.4|183383.4|183430.6|183340.6|19
1740146830000|2025-02-21 14:07:10|183442.3|183352.3|183445.7|183355.7|183456.3|183366.3|183441.9|183351.9|21
1740146840000|2025-02-21 14:07:20|183451.1|183361.1|183453.6|183363.6|183455.8|183365.8|183446.1|183356.1|22
1740146850000|2025-02-21 14:07:30|183451.8|183361.8|183448.5|183358.5|183455.3|183365.3|183445.7|183355.7|20
1740146860000|2025-02-21 14:07:40|183446.3|183356.3|183450|183360|183453.2|183363.2|183444.9|183354.9|15
1740146870000|2025-02-21 14:07:50|183453.2|183363.2|183458.7|183368.7|183469|183379|183446.1|183356.1|21
1740146880000|2025-02-21 14:08:00|183455.8|183365.8|183449.2|183359.2|183463.1|183373.1|183443.1|183353.1|20
1740146890000|2025-02-21 14:08:10|183447|183357|183445|183355|183455.9|183365.9|183444.2|183354.2|24
1740146900000|2025-02-21 14:08:20|183449.3|183359.3|183442|183352|183449.3|183359.3|183439.2|183349.2|18
1740146910000|2025-02-21 14:08:30|183447.7|183357.7|183443.9|183353.9|183447.7|183357.7|183434.2|183344.2|19
1740146920000|2025-02-21 14:08:40|183446.4|183356.4|183452.3|183362.3|183452.7|183362.7|183445.1|183355.1|19
1740146930000|2025-02-21 14:08:50|183448|183358|183450|183360|183452.8|183362.8|183445.5|183355.5|15
1740146940000|2025-02-21 14:09:00|183448.4|183358.4|183452.2|183362.2|183454.1|183364.1|183448.4|183358.4|6
1740146950000|2025-02-21 14:09:10|183450.2|183360.2|183451.1|183361.1|183453.7|183363.7|183444.4|183354.4|6
1740146960000|2025-02-21 14:09:20|183453.7|183363.7|183449.9|183359.9|183453.7|183363.7|183446.4|183356.4|5
1740146970000|2025-02-21 14:09:30|183449.2|183359.2|183433.9|183343.9|183449.2|183359.2|183432.7|183342.7|7
1740146980000|2025-02-21 14:09:40|183438.2|183348.2|183456.8|183366.8|183456.8|183366.8|183435.3|183345.3|8
1740146990000|2025-02-21 14:09:50|183453.9|183363.9|183458.5|183368.5|183463|183373|183453.4|183363.4|11
1740147000000|2025-02-21 14:10:00|183454.7|183364.7|183455.8|183365.8|183458.1|183368.1|183449|183359|8
1740147010000|2025-02-21 14:10:10|183454.1|183364.1|183440.7|183350.7|183460.3|183370.3|183437.5|183347.5|11
1740147020000|2025-02-21 14:10:20|183439.4|183349.4|183436.4|183346.4|183439.4|183349.4|183425.8|183335.8|10
1740147030000|2025-02-21 14:10:30|183440.8|183350.8|183393.7|183303.7|183444.7|183354.7|183393.7|183303.7|10
1740147040000|2025-02-21 14:10:40|183415.6|183325.6|183434.8|183344.8|183439|183349|183415.6|183325.6|20
1740147050000|2025-02-21 14:10:50|183437|183347|183420.8|183330.8|183446.9|183356.9|183420.8|183330.8|10
1740147060000|2025-02-21 14:11:00|183422.9|183332.9|183419.4|183329.4|183425.1|183335.1|183418.7|183328.7|14
1740147070000|2025-02-21 14:11:10|183421.2|183331.2|183417.6|183327.6|183422.6|183332.6|183416|183326|7
1740147080000|2025-02-21 14:11:20|183420.2|183330.2|183422.7|183332.7|183425.8|183335.8|183418.2|183328.2|6
1740147090000|2025-02-21 14:11:30|183421.5|183331.5|183420.6|183330.6|183423.3|183333.3|183417.4|183327.4|8
1740147100000|2025-02-21 14:11:40|183425.9|183335.9|183423.3|183333.3|183435.5|183345.5|183421.7|183331.7|12
1740147110000|2025-02-21 14:11:50|183421.2|183331.2|183409.2|183319.2|183424.6|183334.6|183409.2|183319.2|8
1740147120000|2025-02-21 14:12:00|183420.5|183330.5|183416.6|183326.6|183423.7|183333.7|183416.6|183326.6|3
1740147130000|2025-02-21 14:12:10|183425.9|183335.9|183431.5|183341.5|183439.8|183349.8|183422.1|183332.1|7
1740147140000|2025-02-21 14:12:20|183428.2|183338.2|183424.1|183334.1|183428.2|183338.2|183424.1|183334.1|2
1740147150000|2025-02-21 14:12:30|183428|183338|183408.9|183318.9|183428|183338|183408.9|183318.9|5
1740147160000|2025-02-21 14:12:40|183402.5|183312.5|183375.5|183285.5|183402.5|183312.5|183352|183262|18
1740147170000|2025-02-21 14:12:50|183410.7|183320.7|183402.3|183312.3|183410.7|183320.7|183399.4|183309.4|6
1740147180000|2025-02-21 14:13:00|183405.1|183315.1|183408.3|183318.3|183408.3|183318.3|183405.1|183315.1|3
1740147190000|2025-02-21 14:13:10|183409.4|183319.4|183413.1|183323.1|183414.8|183324.8|183409.4|183319.4|4
1740147200000|2025-02-21 14:13:20|183410.7|183320.7|183415.5|183325.5|183417|183327|183410.7|183320.7|4
1740147210000|2025-02-21 14:13:30|183412.7|183322.7|183412.8|183322.8|183415|183325|183412|183322|5
1740147220000|2025-02-21 14:13:40|183414.7|183324.7|183404.1|183314.1|183415.9|183325.9|183404.1|183314.1|7
1740147230000|2025-02-21 14:13:50|183409.1|183319.1|183417.5|183327.5|183425.1|183335.1|183407|183317|10
1740147240000|2025-02-21 14:14:00|183416.8|183326.8|183414.9|183324.9|183416.8|183326.8|183414.9|183324.9|2
1740147250000|2025-02-21 14:14:10|183417.3|183327.3|183417.8|183327.8|183424.8|183334.8|183415.5|183325.5|9
1740147260000|2025-02-21 14:14:20|183424.8|183334.8|183420.8|183330.8|183425.5|183335.5|183416|183326|6
1740147270000|2025-02-21 14:14:30|183423.6|183333.6|183428.4|183338.4|183437.1|183347.1|183423.6|183333.6|5
1740147280000|2025-02-21 14:14:40|183429.5|183339.5|183457.1|183367.1|183461.2|183371.2|183429.5|183339.5|18
1740147290000|2025-02-21 14:14:50|183455.4|183365.4|183447.7|183357.7|183455.4|183365.4|183441.7|183351.7|8
1740147300000|2025-02-21 14:15:00|183449|183359|183447.8|183357.8|183449|183359|183441.7|183351.7|7
1740147310000|2025-02-21 14:15:10|183450.1|183360.1|183469.7|183379.7|183481.1|183391.1|183450.1|183360.1|11
1740147320000|2025-02-21 14:15:20|183471.3|183381.3|183479.8|183389.8|183479.8|183389.8|183471.3|183381.3|3
1740147330000|2025-02-21 14:15:30|183488.9|183398.9|183502.4|183412.4|183502.4|183412.4|183486.3|183396.3|16
1740147340000|2025-02-21 14:15:40|183504.5|183414.5|183503|183413|183504.5|183414.5|183503|183413|2
1740147360000|2025-02-21 14:16:00|183499.4|183409.4|183506.1|183416.1|183508|183418|183499.4|183409.4|6
1740147370000|2025-02-21 14:16:10|183504.3|183414.3|183508.1|183418.1|183508.1|183418.1|183504.3|183414.3|3
1740147380000|2025-02-21 14:16:20|183504.5|183414.5|183504.5|183414.5|183504.5|183414.5|183504.5|183414.5|1
1740147390000|2025-02-21 14:16:30|183500.7|183410.7|183489.2|183399.2|183500.7|183410.7|183486.1|183396.1|12
1740147400000|2025-02-21 14:16:40|183495|183405|183463.6|183373.6|183495|183405|183462.3|183372.3|9
1740147410000|2025-02-21 14:16:50|183465.5|183375.5|183465.5|183375.5|183465.5|183375.5|183465.5|183375.5|1
1740147420000|2025-02-21 14:17:00|183466.5|183376.5|183470.5|183380.5|183472.5|183382.5|183466.5|183376.5|4
1740147430000|2025-02-21 14:17:10|183472.5|183382.5|183494.3|183404.3|183494.3|183404.3|183469.7|183379.7|9
1740147440000|2025-02-21 14:17:20|183496.5|183406.5|183515.9|183425.9|183515.9|183425.9|183494.6|183404.6|12
1740147450000|2025-02-21 14:17:30|183511.2|183421.2|183524.2|183434.2|183525.1|183435.1|183511.2|183421.2|9
1740147460000|2025-02-21 14:17:40|183522.5|183432.5|183516.8|183426.8|183524.2|183434.2|183516.8|183426.8|4
1740147470000|2025-02-21 14:17:50|183521.3|183431.3|183524.8|183434.8|183524.8|183434.8|183521.3|183431.3|2
1740147480000|2025-02-21 14:18:00|183528.5|183438.5|183500.6|183410.6|183528.5|183438.5|183494.4|183404.4|11
1740147490000|2025-02-21 14:18:10|183502.1|183412.1|183503.7|183413.7|183503.7|183413.7|183502.1|183412.1|2
1740147500000|2025-02-21 14:18:20|183501.9|183411.9|183502.2|183412.2|183503.7|183413.7|183501.9|183411.9|3
1740147510000|2025-02-21 14:18:30|183503.8|183413.8|183503.9|183413.9|183503.9|183413.9|183502|183412|4
1740147520000|2025-02-21 14:18:40|183505.9|183415.9|183505.9|183415.9|183505.9|183415.9|183505.9|183415.9|1
1740147540000|2025-02-21 14:19:00|183501.8|183411.8|183498.5|183408.5|183501.8|183411.8|183493.7|183403.7|3
1740147550000|2025-02-21 14:19:10|183500.2|183410.2|183501.2|183411.2|183501.2|183411.2|183500.2|183410.2|2
1740147560000|2025-02-21 14:19:20|183503|183413|183497.4|183407.4|183503|183413|183485.9|183395.9|10
1740147570000|2025-02-21 14:19:30|183494.7|183404.7|183495.9|183405.9|183495.9|183405.9|183490.5|183400.5|6
1740147580000|2025-02-21 14:19:40|183493.3|183403.3|183474|183384|183493.3|183403.3|183467.2|183377.2|11
1740147590000|2025-02-21 14:19:50|183475|183385|183498.7|183408.7|183501.2|183411.2|183474.7|183384.7|9
1740147600000|2025-02-21 14:20:00|183497.9|183407.9|183494.6|183404.6|183497.9|183407.9|183492.3|183402.3|5
1740147610000|2025-02-21 14:20:10|183495.5|183405.5|183496.9|183406.9|183496.9|183406.9|183495.5|183405.5|2
1740147620000|2025-02-21 14:20:20|183495.9|183405.9|183466.8|183376.8|183498|183408|183457|183367|13
1740147630000|2025-02-21 14:20:30|183467.8|183377.8|183460.3|183370.3|183467.8|183377.8|183460.3|183370.3|5
1740147640000|2025-02-21 14:20:40|183464.2|183374.2|183464.2|183374.2|183464.2|183374.2|183464.2|183374.2|1
1740147650000|2025-02-21 14:20:50|183460.4|183370.4|183464.3|183374.3|183464.3|183374.3|183460.4|183370.4|2
1740147660000|2025-02-21 14:21:00|183466.4|183376.4|183475|183385|183477.5|183387.5|183466.4|183376.4|8
1740147670000|2025-02-21 14:21:10|183472.8|183382.8|183472.8|183382.8|183472.8|183382.8|183472.8|183382.8|1
1740147680000|2025-02-21 14:21:20|183472.6|183382.6|183476.3|183386.3|183478.6|183388.6|183472.6|183382.6|4
1740147690000|2025-02-21 14:21:30|183480|183390|183497.9|183407.9|183501|183411|183480|183390|9
1740147700000|2025-02-21 14:21:40|183496.5|183406.5|183494.7|183404.7|183500.7|183410.7|183494.7|183404.7|7
1740147710000|2025-02-21 14:21:50|183498.1|183408.1|183509.4|183419.4|183512.5|183422.5|183498.1|183408.1|9
1740147730000|2025-02-21 14:22:10|183507.7|183417.7|183504.3|183414.3|183507.7|183417.7|183498.5|183408.5|5
1740147740000|2025-02-21 14:22:20|183502.3|183412.3|183504.1|183414.1|183504.1|183414.1|183502.3|183412.3|2
1740147760000|2025-02-21 14:22:40|183509.7|183419.7|183515.5|183425.5|183515.5|183425.5|183508.1|183418.1|7
1740147770000|2025-02-21 14:22:50|183517.6|183427.6|183510.9|183420.9|183517.6|183427.6|183503.6|183413.6|8
1740147780000|2025-02-21 14:23:00|183513|183423|183521.8|183431.8|183529.2|183439.2|183513|183423|7
1740147790000|2025-02-21 14:23:10|183525.4|183435.4|183525.4|183435.4|183525.4|183435.4|183525.4|183435.4|1
1740147800000|2025-02-21 14:23:20|183521.2|183431.2|183524.5|183434.5|183524.5|183434.5|183521.2|183431.2|2
1740147810000|2025-02-21 14:23:30|183528.9|183438.9|183531.2|183441.2|183533.4|183443.4|183528|183438|5
1740147820000|2025-02-21 14:23:40|183537.1|183447.1|183527|183437|183539|183449|183527|183437|7
1740147830000|2025-02-21 14:23:50|183530.1|183440.1|183531.2|183441.2|183532.9|183442.9|183530.1|183440.1|3
1740147840000|2025-02-21 14:24:00|183527.7|183437.7|183514.5|183424.5|183531.4|183441.4|183514.5|183424.5|7
1740147850000|2025-02-21 14:24:10|183518.8|183428.8|183519|183429|183519|183429|183515.5|183425.5|3
1740147860000|2025-02-21 14:24:20|183515.2|183425.2|183535.8|183445.8|183545.6|183455.6|183515.2|183425.2|12
1740147870000|2025-02-21 14:24:30|183530.8|183440.8|183526.6|183436.6|183535|183445|183520.4|183430.4|9
1740147880000|2025-02-21 14:24:40|183529.7|183439.7|183532.5|183442.5|183532.5|183442.5|183528.5|183438.5|5
1740147890000|2025-02-21 14:24:50|183536.5|183446.5|183530.4|183440.4|183538.4|183448.4|183530.4|183440.4|3
1740147900000|2025-02-21 14:25:00|183527.2|183437.2|183526.9|183436.9|183531.1|183441.1|183522.7|183432.7|6
1740147910000|2025-02-21 14:25:10|183519.8|183429.8|183520.5|183430.5|183523.8|183433.8|183519.8|183429.8|5
1740147930000|2025-02-21 14:25:30|183513.6|183423.6|183493.2|183403.2|183513.9|183423.9|183493.2|183403.2|7
1740147940000|2025-02-21 14:25:40|183493.5|183403.5|183493.5|183403.5|183493.5|183403.5|183493.5|183403.5|1
1740147950000|2025-02-21 14:25:50|183492.5|183402.5|183491.2|183401.2|183492.5|183402.5|183490.6|183400.6|4
1740147960000|2025-02-21 14:26:00|183489.2|183399.2|183490.8|183400.8|183490.8|183400.8|183489.2|183399.2|3
1740147970000|2025-02-21 14:26:10|183491.7|183401.7|183508.7|183418.7|183508.7|183418.7|183490.6|183400.6|9
1740147980000|2025-02-21 14:26:20|183510.5|183420.5|183506.3|183416.3|183510.5|183420.5|183501.7|183411.7|9
1740147990000|2025-02-21 14:26:30|183502.8|183412.8|183498.2|183408.2|183502.8|183412.8|183498.2|183408.2|2
1740148000000|2025-02-21 14:26:40|183500.1|183410.1|183500.7|183410.7|183500.7|183410.7|183491.6|183401.6|6
1740148010000|2025-02-21 14:26:50|183499|183409|183475.5|183385.5|183499|183409|183472.5|183382.5|6
1740148020000|2025-02-21 14:27:00|183473.2|183383.2|183452.3|183362.3|183473.2|183383.2|183450.3|183360.3|5
1740148030000|2025-02-21 14:27:10|183453.2|183363.2|183422.5|183332.5|183454.5|183364.5|183422.5|183332.5|22
1740148040000|2025-02-21 14:27:20|183420.4|183330.4|183417.9|183327.9|183420.4|183330.4|183415.9|183325.9|6
1740148050000|2025-02-21 14:27:30|183416.9|183326.9|183418.2|183328.2|183418.2|183328.2|183416.9|183326.9|6
1740148060000|2025-02-21 14:27:40|183420.4|183330.4|183418|183328|183420.4|183330.4|183416.5|183326.5|7
1740148070000|2025-02-21 14:27:50|183418.7|183328.7|183418.4|183328.4|183418.7|183328.7|183417.8|183327.8|3
1740148080000|2025-02-21 14:28:00|183426.4|183336.4|183426.1|183336.1|183433.5|183343.5|183414.3|183324.3|14
1740148090000|2025-02-21 14:28:10|183431|183341|183409.9|183319.9|183431|183341|183409.9|183319.9|9
1740148100000|2025-02-21 14:28:20|183414.8|183324.8|183419.7|183329.7|183419.7|183329.7|183414.8|183324.8|2
1740148110000|2025-02-21 14:28:30|183425.3|183335.3|183429.9|183339.9|183429.9|183339.9|183425.3|183335.3|2
1740148120000|2025-02-21 14:28:40|183420.2|183330.2|183425.6|183335.6|183425.6|183335.6|183420.2|183330.2|2
1740148130000|2025-02-21 14:28:50|183415|183325|183395.9|183305.9|183415|183325|183395|183305|9
1740148140000|2025-02-21 14:29:00|183391.3|183301.3|183378.3|183288.3|183391.3|183301.3|183366.3|183276.3|7
1740148150000|2025-02-21 14:29:10|183383.4|183293.4|183383.4|183293.4|183383.4|183293.4|183383.4|183293.4|1
1740148160000|2025-02-21 14:29:20|183377.1|183287.1|183382.9|183292.9|183382.9|183292.9|183377.1|183287.1|2
1740148170000|2025-02-21 14:29:30|183387.5|183297.5|183403.6|183313.6|183414.7|183324.7|183387.5|183297.5|16
1740148180000|2025-02-21 14:29:40|183407.2|183317.2|183417.8|183327.8|183418.7|183328.7|183406.7|183316.7|12
1740148190000|2025-02-21 14:29:50|183413.8|183323.8|183414.8|183324.8|183415.1|183325.1|183407.2|183317.2|10
1740148200000|2025-02-21 14:30:00|183419.6|183329.6|183424.8|183334.8|183424.8|183334.8|183416.5|183326.5|5
1740148210000|2025-02-21 14:30:10|183426.2|183336.2|183435.9|183345.9|183442.3|183352.3|183426.2|183336.2|8
1740148220000|2025-02-21 14:30:20|183440.2|183350.2|183473.4|183383.4|183473.4|183383.4|183440.2|183350.2|12
1740148230000|2025-02-21 14:30:30|183478.3|183388.3|183457.8|183367.8|183478.6|183388.6|183457.8|183367.8|5
1740148240000|2025-02-21 14:30:40|183467.1|183377.1|183499.9|183409.9|183502.7|183412.7|183467.1|183377.1|11
1740148250000|2025-02-21 14:30:50|183496.9|183406.9|183487.5|183397.5|183496.9|183406.9|183474.1|183384.1|8
1740148260000|2025-02-21 14:31:00|183486.2|183396.2|183483.7|183393.7|183488|183398|183483.7|183393.7|6
1740148270000|2025-02-21 14:31:10|183482.5|183392.5|183484.8|183394.8|183488.5|183398.5|183479.8|183389.8|16
1740148280000|2025-02-21 14:31:20|183485.9|183395.9|183447.3|183357.3|183485.9|183395.9|183434.2|183344.2|21
1740148290000|2025-02-21 14:31:30|183450.1|183360.1|183442.4|183352.4|183450.1|183360.1|183428.8|183338.8|18
1740148300000|2025-02-21 14:31:40|183445.1|183355.1|183438.3|183348.3|183449.8|183359.8|183438.3|183348.3|7
1740148310000|2025-02-21 14:31:50|183433.5|183343.5|183439|183349|183439|183349|183433.5|183343.5|2
1740148320000|2025-02-21 14:32:00|183444.1|183354.1|183448.5|183358.5|183455.3|183365.3|183444.1|183354.1|12
1740148330000|2025-02-21 14:32:10|183455.8|183365.8|183440.7|183350.7|183475.1|183385.1|183434.6|183344.6|17
1740148340000|2025-02-21 14:32:20|183436.1|183346.1|183440.5|183350.5|183448.7|183358.7|183436.1|183346.1|13
1740148350000|2025-02-21 14:32:30|183443.6|183353.6|183444.8|183354.8|183456.2|183366.2|183441.7|183351.7|10
1740148360000|2025-02-21 14:32:40|183439.8|183349.8|183446.7|183356.7|183446.7|183356.7|183439.4|183349.4|6
1740148370000|2025-02-21 14:32:50|183442.8|183352.8|183446.1|183356.1|183446.1|183356.1|183437.6|183347.6|11
1740148380000|2025-02-21 14:33:00|183442.8|183352.8|183448.3|183358.3|183454.7|183364.7|183437.1|183347.1|22
1740148390000|2025-02-21 14:33:10|183452|183362|183443.9|183353.9|183453.6|183363.6|183442.1|183352.1|16
1740148400000|2025-02-21 14:33:20|183439.7|183349.7|183454.7|183364.7|183456.4|183366.4|183429.4|183339.4|14
1740148410000|2025-02-21 14:33:30|183452.8|183362.8|183447|183357|183484.4|183394.4|183432.5|183342.5|20
1740148420000|2025-02-21 14:33:40|183443|183353|183447.5|183357.5|183450.6|183360.6|183443|183353|17
1740148430000|2025-02-21 14:33:50|183443.9|183353.9|183457|183367|183460.4|183370.4|183442|183352|15
1740148440000|2025-02-21 14:34:00|183451.8|183361.8|183451.8|183361.8|183456.9|183366.9|183444.1|183354.1|11
1740148450000|2025-02-21 14:34:10|183450.2|183360.2|183451.9|183361.9|183461.1|183371.1|183450|183360|9
1740148460000|2025-02-21 14:34:20|183458.6|183368.6|183453.7|183363.7|183459.7|183369.7|183453|183363|5
1740148470000|2025-02-21 14:34:30|183452|183362|183456.4|183366.4|183456.4|183366.4|183450.1|183360.1|4
1740148480000|2025-02-21 14:34:40|183454.5|183364.5|183457.9|183367.9|183463.6|183373.6|183451.9|183361.9|10
1740148490000|2025-02-21 14:34:50|183456.1|183366.1|183452.7|183362.7|183456.1|183366.1|183446.4|183356.4|6
1740148500000|2025-02-21 14:35:00|183451|183361|183492.4|183402.4|183498.9|183408.9|183443.8|183353.8|16
1740148510000|2025-02-21 14:35:10|183488.8|183398.8|183490.8|183400.8|183494.7|183404.7|183484.8|183394.8|10
1740148530000|2025-02-21 14:35:30|183494.2|183404.2|183491.7|183401.7|183502|183412|183489.9|183399.9|15
1740148540000|2025-02-21 14:35:40|183495.3|183405.3|183490.2|183400.2|183499.4|183409.4|183486.9|183396.9|6
1740148550000|2025-02-21 14:35:50|183493.5|183403.5|183493.6|183403.6|183493.6|183403.6|183484.7|183394.7|3
1740148560000|2025-02-21 14:36:00|183498|183408|183489.3|183399.3|183502.2|183412.2|183489.3|183399.3|10
1740148570000|2025-02-21 14:36:10|183492.9|183402.9|183497.7|183407.7|183497.7|183407.7|183489.6|183399.6|4
1740148580000|2025-02-21 14:36:20|183493.6|183403.6|183491.1|183401.1|183500.7|183410.7|183489.3|183399.3|9
1740148600000|2025-02-21 14:36:40|183498|183408|183505.4|183415.4|183519.5|183429.5|183498|183408|14
1740148610000|2025-02-21 14:36:50|183501.7|183411.7|183517|183427|183530.2|183440.2|183501.7|183411.7|20
1740148620000|2025-02-21 14:37:00|183514.6|183424.6|183485.1|183395.1|183516.6|183426.6|183484.5|183394.5|11
1740148630000|2025-02-21 14:37:10|183482|183392|183504.7|183414.7|183508.9|183418.9|183482|183392|19
1740148640000|2025-02-21 14:37:20|183502.4|183412.4|183496.3|183406.3|183507.3|183417.3|183492.9|183402.9|11
1740148650000|2025-02-21 14:37:30|183493.3|183403.3|183493.3|183403.3|183493.3|183403.3|183493.3|183403.3|1
1740148660000|2025-02-21 14:37:40|183488.2|183398.2|183492.4|183402.4|183493.5|183403.5|183483.4|183393.4|9
1740148670000|2025-02-21 14:37:50|183489.5|183399.5|183462.5|183372.5|183493.6|183403.6|183460.7|183370.7|17
1740148680000|2025-02-21 14:38:00|183463.8|183373.8|183463.5|183373.5|183466.2|183376.2|183460.7|183370.7|18
1740148690000|2025-02-21 14:38:10|183464.8|183374.8|183485.2|183395.2|183485.2|183395.2|183463.5|183373.5|15
1740148700000|2025-02-21 14:38:20|183483.1|183393.1|183487.4|183397.4|183487.4|183397.4|183483.1|183393.1|4
1740148710000|2025-02-21 14:38:30|183492.9|183402.9|183481.1|183391.1|183492.9|183402.9|183481.1|183391.1|8
1740148720000|2025-02-21 14:38:40|183484.2|183394.2|183488.3|183398.3|183488.3|183398.3|183479.3|183389.3|9
1740148730000|2025-02-21 14:38:50|183493.1|183403.1|183492.3|183402.3|183504.9|183414.9|183488.3|183398.3|13
1740148740000|2025-02-21 14:39:00|183487.8|183397.8|183477.5|183387.5|183491.5|183401.5|183477.5|183387.5|8
1740148750000|2025-02-21 14:39:10|183480.7|183390.7|183488.4|183398.4|183494.1|183404.1|183480.7|183390.7|5
1740148760000|2025-02-21 14:39:20|183493.3|183403.3|183505.6|183415.6|183509.3|183419.3|183489.6|183399.6|13
1740148770000|2025-02-21 14:39:30|183509.8|183419.8|183509.8|183419.8|183509.8|183419.8|183509.8|183419.8|1
1740148780000|2025-02-21 14:39:40|183513.9|183423.9|183513.9|183423.9|183513.9|183423.9|183513.9|183423.9|1
1740148790000|2025-02-21 14:39:50|183510.7|183420.7|183510.7|183420.7|183510.7|183420.7|183510.7|183420.7|1
1740148800000|2025-02-21 14:40:00|183506.5|183416.5|183487.9|183397.9|183506.5|183416.5|183478.8|183388.8|11
1740148810000|2025-02-21 14:40:10|183487.5|183397.5|183460.9|183370.9|183487.5|183397.5|183441|183351|27
1740148820000|2025-02-21 14:40:20|183460.3|183370.3|183451.6|183361.6|183468.6|183378.6|183448|183358|13
1740148830000|2025-02-21 14:40:30|183448.2|183358.2|183430.1|183340.1|183457.4|183367.4|183430.1|183340.1|18
1740148840000|2025-02-21 14:40:40|183434.1|183344.1|183441|183351|183444.3|183354.3|183434.1|183344.1|11
1740148850000|2025-02-21 14:40:50|183439.2|183349.2|183439.3|183349.3|183441.1|183351.1|183436.8|183346.8|6
1740148860000|2025-02-21 14:41:00|183436.1|183346.1|183433.9|183343.9|183441.6|183351.6|183429|183339|14
1740148870000|2025-02-21 14:41:10|183431.7|183341.7|183417.2|183327.2|183431.7|183341.7|183416.1|183326.1|10
1740148880000|2025-02-21 14:41:20|183419.1|183329.1|183415.1|183325.1|183424.2|183334.2|183415.1|183325.1|4
1740148890000|2025-02-21 14:41:30|183413.2|183323.2|183411.6|183321.6|183413.6|183323.6|183396.1|183306.1|10
1740148900000|2025-02-21 14:41:40|183413.2|183323.2|183413.2|183323.2|183413.2|183323.2|183413.2|183323.2|1
1740148910000|2025-02-21 14:41:50|183411.6|183321.6|183412.7|183322.7|183412.7|183322.7|183408.2|183318.2|8
1740148920000|2025-02-21 14:42:00|183416.1|183326.1|183418.2|183328.2|183420|183330|183416.1|183326.1|4
1740148930000|2025-02-21 14:42:10|183414.8|183324.8|183410.2|183320.2|183418.5|183328.5|183410.2|183320.2|11
1740148940000|2025-02-21 14:42:20|183411.8|183321.8|183411.8|183321.8|183411.8|183321.8|183411.8|183321.8|1
1740148950000|2025-02-21 14:42:30|183411.2|183321.2|183413.5|183323.5|183416.5|183326.5|183411.2|183321.2|9
1740148960000|2025-02-21 14:42:40|183412.3|183322.3|183401.8|183311.8|183412.3|183322.3|183398.6|183308.6|8
1740148970000|2025-02-21 14:42:50|183420.6|183330.6|183407|183317|183420.6|183330.6|183405.9|183315.9|5
1740148980000|2025-02-21 14:43:00|183405.1|183315.1|183403.2|183313.2|183409.1|183319.1|183403.2|183313.2|5
1740149000000|2025-02-21 14:43:20|183405.2|183315.2|183414.1|183324.1|183414.1|183324.1|183400.4|183310.4|11
1740149020000|2025-02-21 14:43:40|183416.5|183326.5|183419.3|183329.3|183419.3|183329.3|183416.5|183326.5|2
1740149030000|2025-02-21 14:43:50|183418.3|183328.3|183429.6|183339.6|183429.6|183339.6|183410.4|183320.4|7
1740149040000|2025-02-21 14:44:00|183419.3|183329.3|183423.6|183333.6|183423.6|183333.6|183419.3|183329.3|2
1740149050000|2025-02-21 14:44:10|183427.9|183337.9|183426.2|183336.2|183432|183342|183426.2|183336.2|3
1740149060000|2025-02-21 14:44:20|183429.9|183339.9|183435.5|183345.5|183445.8|183355.8|183428|183338|10
1740149070000|2025-02-21 14:44:30|183444.3|183354.3|183440|183350|183451.4|183361.4|183440|183350|4
1740149080000|2025-02-21 14:44:40|183448.8|183358.8|183445.2|183355.2|183448.8|183358.8|183420.9|183330.9|18
1740149090000|2025-02-21 14:44:50|183449.8|183319.8|183518.8|183281.2|183518.8|183332.7|183438.1|183281.2|15
1740149100000|2025-02-21 14:45:00|183547.7|183205.7|183467.8|183230.2|183548.5|183249.9|183449.8|183175.7|19
1740149110000|2025-02-21 14:45:10|183444.3|183229.1|183373.6|183243.6|183484.9|183297.9|183368.7|183229.1|7
1740149120000|2025-02-21 14:45:20|183377.8|183247.8|183365.9|183235.9|183377.8|183247.8|183356.7|183226.7|17
1740149130000|2025-02-21 14:45:30|183364.8|183234.8|183209.9|183119.9|183367.8|183237.8|183209.9|183119.9|18
1740149140000|2025-02-21 14:45:40|183208.5|183118.5|183279.9|183149.9|183283.9|183153.9|183208.5|183118.5|12
1740149150000|2025-02-21 14:45:50|183274.7|183144.7|183284.5|183154.5|183284.5|183154.5|183274.7|183144.7|2
1740149160000|2025-02-21 14:46:00|183294.4|183164.4|183283.9|183153.9|183294.4|183164.4|183283.9|183153.9|2
1740149170000|2025-02-21 14:46:10|183294.5|183164.5|183219.5|183129.5|183294.5|183164.5|183219.5|183123.1|6
1740149180000|2025-02-21 14:46:20|183217.3|183127.3|183215.5|183125.5|183217.3|183127.3|183202.9|183112.9|11
1740149190000|2025-02-21 14:46:30|183222|183132|183223.8|183133.8|183228.9|183138.9|183217.8|183127.8|14
1740149200000|2025-02-21 14:46:40|183225|183135|183241.6|183151.6|183251|183161|183220.4|183130.4|17
1740149210000|2025-02-21 14:46:50|183234.9|183144.9|183242.1|183152.1|183245|183155|183228.1|183138.1|20
1740149220000|2025-02-21 14:47:00|183234.4|183144.4|183229.2|183139.2|183246.4|183156.4|183212|183122|14
1740149230000|2025-02-21 14:47:10|183218.4|183128.4|183219.5|183129.5|183227.3|183137.3|183209.4|183119.4|7
1740149240000|2025-02-21 14:47:20|183209.3|183119.3|183231.1|183141.1|183231.1|183141.1|183209.3|183119.3|10
1740149250000|2025-02-21 14:47:30|183223.5|183133.5|183164.3|183034.3|183223.5|183133.5|183155.4|183025.4|16
1740149260000|2025-02-21 14:47:40|183153.7|183023.7|183118.3|183028.3|183171.6|183041.6|183110.4|183020.4|7
1740149270000|2025-02-21 14:47:50|183126.2|183036.2|183130|183040|183143.1|183053.1|183121.8|183031.8|6
1740149280000|2025-02-21 14:48:00|183137.5|183047.5|183118.5|183028.5|183145.9|183055.9|183109.4|183019.4|6
1740149290000|2025-02-21 14:48:10|183110.2|183020.2|183124.3|183034.3|183124.3|183034.3|183104.1|183014.1|12
1740149300000|2025-02-21 14:48:20|183114.2|183024.2|183113|183023|183123.2|183033.2|183103.9|183013.9|9
1740149310000|2025-02-21 14:48:30|183105.1|183015.1|183113.9|183023.9|183113.9|183023.9|183104.5|183014.5|4
1740149320000|2025-02-21 14:48:40|183105.1|183015.1|183123.5|183033.5|183125|183035|183105.1|183015.1|5
1740149330000|2025-02-21 14:48:50|183123.4|183033.4|183125.5|183035.5|183125.8|183035.8|183109.5|183019.5|20
1740149340000|2025-02-21 14:49:00|183128.4|183038.4|183127.1|183037.1|183138.6|183048.6|183115.5|183025.5|26
1740149350000|2025-02-21 14:49:10|183117.8|183027.8|183129.7|183039.7|183142.6|183052.6|183117.6|183027.6|27
1740149360000|2025-02-21 14:49:20|183139.4|183049.4|183141.7|183051.7|183149.9|183059.9|183139.4|183049.4|4
1740149370000|2025-02-21 14:49:30|183147.5|183057.5|183141.8|183051.8|183153.5|183063.5|183140.8|183050.8|11
1740149380000|2025-02-21 14:49:40|183153|183063|183174.1|183084.1|183191.1|183101.1|183141.4|183051.4|15
1740149400000|2025-02-21 14:50:00|183170.6|183080.6|183168.2|183078.2|183173.9|183083.9|183167|183077|7
1740149410000|2025-02-21 14:50:10|183174.5|183084.5|183176|183086|183177.1|183087.1|183167.8|183077.8|6
1740149420000|2025-02-21 14:50:20|183170.8|183080.8|183166.5|183076.5|183170.8|183080.8|183166.5|183076.5|2
1740149430000|2025-02-21 14:50:30|183168.8|183078.8|183171.5|183081.5|183171.5|183081.5|183164.9|183074.9|9
1740149440000|2025-02-21 14:50:40|183173.7|183083.7|183186.6|183096.6|183186.6|183096.6|183173.3|183083.3|8
1740149450000|2025-02-21 14:50:50|183182.8|183092.8|183174.4|183084.4|183182.8|183092.8|183172.3|183082.3|4
1740149460000|2025-02-21 14:51:00|183172|183082|183158.6|183068.6|183172|183082|183156.6|183066.6|12
1740149470000|2025-02-21 14:51:10|183157.6|183067.6|183160.1|183070.1|183160.1|183070.1|183156.2|183066.2|7
1740149480000|2025-02-21 14:51:20|183161|183071|183180.5|183090.5|183180.5|183090.5|183161|183071|11
1740149490000|2025-02-21 14:51:30|183178|183088|183180.6|183090.6|183180.6|183090.6|183177.7|183087.7|6
1740149500000|2025-02-21 14:51:40|183183.4|183093.4|183182|183092|183183.4|183093.4|183177.6|183087.6|6
1740149510000|2025-02-21 14:51:50|183177.2|183087.2|183182.3|183092.3|183182.3|183092.3|183177.2|183087.2|2
1740149520000|2025-02-21 14:52:00|183184.7|183094.7|183183.2|183093.2|183184.7|183094.7|183176.6|183086.6|5
1740149530000|2025-02-21 14:52:10|183176.4|183086.4|183184|183094|183186.2|183096.2|183176.4|183086.4|6
1740149540000|2025-02-21 14:52:20|183175.3|183085.3|183160.2|183070.2|183182.5|183092.5|183153.1|183063.1|11
1740149550000|2025-02-21 14:52:30|183161.5|183071.5|183160.5|183070.5|183164.3|183074.3|183150.5|183060.5|10
1740149560000|2025-02-21 14:52:40|183151.4|183061.4|183164.7|183074.7|183164.7|183074.7|183151.4|183061.4|4
1740149570000|2025-02-21 14:52:50|183153.2|183063.2|183164.1|183074.1|183165.4|183075.4|183153.2|183063.2|9
1740149580000|2025-02-21 14:53:00|183154.5|183064.5|183164.2|183074.2|183164.3|183074.3|183154.5|183064.5|4
1740149600000|2025-02-21 14:53:20|183154.6|183064.6|183164.6|183074.6|183169.1|183079.1|183154.6|183064.6|11
1740149610000|2025-02-21 14:53:30|183160.9|183070.9|183119.5|183029.5|183162.5|183072.5|183106.6|182996.5|18
1740149620000|2025-02-21 14:53:40|183117.5|183027.5|183111.7|183021.7|183142.8|183052.8|183102.1|183012.1|25
1740149630000|2025-02-21 14:53:50|183102.3|183012.3|183105.4|183015.4|183117.1|183027.1|183096.5|183006.5|16
1740149640000|2025-02-21 14:54:00|183097.6|183007.6|183113.3|183023.3|183115.9|183025.9|183097.6|183007.6|12
1740149650000|2025-02-21 14:54:10|183104.5|183014.5|183111.6|183021.6|183112.5|183022.5|183103.1|183013.1|6
1740149660000|2025-02-21 14:54:20|183120.2|183030.2|183114.1|183024.1|183120.2|183030.2|183105.1|183015.1|4
1740149680000|2025-02-21 14:54:40|183119.1|183029.1|183119.1|183029.1|183119.1|183029.1|183119.1|183029.1|1
1740149690000|2025-02-21 14:54:50|183114.5|183024.5|183114.5|183024.5|183114.5|183024.5|183114.5|183024.5|1
1740149720000|2025-02-21 14:55:20|183107|183017|183115|183025|183115.7|183025.7|183107|183017|3
1740149730000|2025-02-21 14:55:30|183102.5|183012.5|183114.6|183024.6|183114.6|183024.6|183102.5|183012.5|3
1740149740000|2025-02-21 14:55:40|183103|183013|183112.1|183022.1|183112.1|183022.1|183103|183013|2
1740149750000|2025-02-21 14:55:50|183117.2|183027.2|183122.7|183032.7|183124.2|183034.2|183108.3|183018.3|11
1740149760000|2025-02-21 14:56:00|183109.4|183019.4|183114.9|183024.9|183117.7|183027.7|183105.9|183015.9|4
1740149770000|2025-02-21 14:56:10|183120.7|183030.7|183118.6|183028.6|183121.7|183031.7|183109|183019|7
1740149780000|2025-02-21 14:56:20|183106.6|183016.6|183114.7|183024.7|183121.2|183031.2|183106.6|183016.6|10
1740149790000|2025-02-21 14:56:30|183117.7|183027.7|183112.2|183022.2|183117.7|183027.7|183105|183015|7
1740149800000|2025-02-21 14:56:40|183116.7|183026.7|183116.9|183026.9|183129.7|183039.7|183109.5|183019.5|14
1740149810000|2025-02-21 14:56:50|183123.9|183033.9|183103.6|183013.6|183125.6|183035.6|183103.6|183013.6|9
1740149820000|2025-02-21 14:57:00|183104.9|183014.9|183109.4|183019.4|183109.4|183019.4|183104.9|183014.9|4
1740149830000|2025-02-21 14:57:10|183111.9|183021.9|183145.3|183055.3|183145.3|183055.3|183109.5|183019.5|9
1740149840000|2025-02-21 14:57:20|183146.1|183056.1|183177.8|183087.8|183177.8|183087.8|183146.1|183056.1|4
1740149850000|2025-02-21 14:57:30|183178.6|183088.6|183176.8|183086.8|183183.4|183093.4|183172.7|183082.7|8
1740149860000|2025-02-21 14:57:40|183164.6|183074.6|183170.2|183080.2|183174.7|183084.7|183164.6|183074.6|6
1740149870000|2025-02-21 14:57:50|183175.2|183085.2|183171.3|183081.3|183175.2|183085.2|183171.3|183081.3|2
1740149880000|2025-02-21 14:58:00|183166.6|183076.6|183182.1|183092.1|183182.1|183092.1|183166.6|183076.6|6
1740149890000|2025-02-21 14:58:10|183186.7|183096.7|183186.7|183096.7|183186.7|183096.7|183186.7|183096.7|1
1740149900000|2025-02-21 14:58:20|183191.5|183101.5|183191.5|183101.5|183191.5|183101.5|183191.5|183101.5|1
1740149910000|2025-02-21 14:58:30|183181.9|183091.9|183185.1|183095.1|183186.2|183096.2|183176.5|183086.5|6
1740149920000|2025-02-21 14:58:40|183176.9|183086.9|183185.3|183095.3|183185.3|183095.3|183176.9|183086.9|2
1740149930000|2025-02-21 14:58:50|183176.7|183086.7|183178.4|183088.4|183185.5|183095.5|183172.6|183082.6|7
1740149940000|2025-02-21 14:59:00|183198.6|183068.6|183202.6|183072.6|183234.5|183073.9|183194.9|183033.8|35
1740149950000|2025-02-21 14:59:10|183202.7|183072.7|183200|183070|183203.1|183073.1|183192.9|183062.9|38
1740149960000|2025-02-21 14:59:20|183201.8|183071.8|183181.2|183051.2|183205.5|183075.5|183173.2|183043.2|33
1740149970000|2025-02-21 14:59:30|183178.8|183048.8|183178.7|183048.7|183178.8|183048.8|183178.7|183048.7|2
1740149980000|2025-02-21 14:59:40|183176.1|183046.1|183178.6|183048.6|183179.6|183049.6|183176.1|183046.1|7
1740149990000|2025-02-21 14:59:50|183180.7|183050.7|183231.3|182993.7|183231.3|183050.8|183172|182993.7|18
1740150000000|2025-02-21 15:00:00|183230.5|183001.5|183171.3|183041.3|183230.5|183057.8|183171.3|183001.5|13
1740150010000|2025-02-21 15:00:10|183174.8|183044.8|183146.2|183056.2|183174.8|183071.2|183138.1|183031.6|12
1740150020000|2025-02-21 15:00:20|183138.1|183048.1|183119.4|183029.4|183138.1|183048.1|183106.6|183016.6|32
1740150030000|2025-02-21 15:00:30|183112.2|183022.2|183138.3|183048.3|183138.3|183048.3|183103.9|183013.9|40
1740150040000|2025-02-21 15:00:40|183137.8|183047.8|183122.1|182992.1|183140.6|183050.6|183105.2|182992.1|39
1740150050000|2025-02-21 15:00:50|183124.3|182994.3|183131.8|183001.8|183140.7|183010.7|183122.1|182992.1|18
1740150060000|2025-02-21 15:01:00|183139.1|183009.1|183137.9|183007.9|183144.9|183014.9|183129.4|182999.4|22
1740150070000|2025-02-21 15:01:10|183142|183012|183114.1|183024.1|183142|183027.5|183113.1|183000.3|17
1740150080000|2025-02-21 15:01:20|183114.8|183024.8|183123.5|183033.5|183128.2|183038.2|183114.8|183024.8|27
1740150090000|2025-02-21 15:01:30|183122.4|183032.4|183110.4|183020.4|183122.4|183032.4|183106|183016|18
1740150100000|2025-02-21 15:01:40|183107|183017|183114.9|183024.9|183118|183028|183107|183017|27
1740150110000|2025-02-21 15:01:50|183117.4|183027.4|183115.5|183025.5|183121.6|183031.6|183112.3|183022.3|17
1740150120000|2025-02-21 15:02:00|183113.2|183023.2|183111.7|183021.7|183117|183027|183107.4|183017.4|15
1740150130000|2025-02-21 15:02:10|183106.3|183016.3|183110.5|183020.5|183112.1|183022.1|183106.3|183016.3|13
1740150140000|2025-02-21 15:02:20|183107|183017|183145.2|183055.2|183156|183066|183041.5|182951.5|29
1740150150000|2025-02-21 15:02:30|183151|183061|183147.5|183057.5|183156.2|183066.2|183142.4|183052.4|25
1740150160000|2025-02-21 15:02:40|183140.5|183050.5|183152.3|183062.3|183152.3|183062.3|183128.7|183038.7|14
1740150170000|2025-02-21 15:02:50|183150.1|183060.1|183150.4|183060.4|183155.3|183065.3|183139.9|183049.9|10
1740150180000|2025-02-21 15:03:00|183155.1|183065.1|183149.9|183059.9|183162.4|183072.4|183144.5|183054.5|13
1740150190000|2025-02-21 15:03:10|183145.4|183055.4|183144.2|183054.2|183151.2|183061.2|183137.2|183047.2|22
1740150200000|2025-02-21 15:03:20|183147.6|183057.6|183119|183029|183152.4|183062.4|183113.3|183023.3|13
1740150210000|2025-02-21 15:03:30|183114.8|183024.8|183119.2|183029.2|183119.2|183029.2|183094.5|183004.5|11
1740150220000|2025-02-21 15:03:40|183127.3|183037.3|183107.4|183017.4|183127.3|183037.3|183107.4|183017.4|7
1740150230000|2025-02-21 15:03:50|183111.8|183021.8|183133.3|183043.3|183139.8|183049.8|183111.8|183021.8|8
1740150240000|2025-02-21 15:04:00|183128.6|183038.6|183128.3|183038.3|183147|183057|183124.1|183034.1|18
1740150250000|2025-02-21 15:04:10|183138.6|183048.6|183112.9|183022.9|183140.1|183050.1|183112.9|183022.9|14
1740150260000|2025-02-21 15:04:20|183130|183040|183125.3|183035.3|183133.4|183043.4|183121.1|183031.1|7
1740150270000|2025-02-21 15:04:30|183121.9|183031.9|183145|183055|183145.5|183055.5|183101.8|183011.8|12
1740150280000|2025-02-21 15:04:40|183146.7|183056.7|183151.5|183061.5|183159.5|183069.5|183145.8|183055.8|15
1740150290000|2025-02-21 15:04:50|183155.6|183065.6|183172.3|183082.3|183174.3|183084.3|183152.1|183062.1|12
1740150300000|2025-02-21 15:05:00|183179.5|183089.5|183155.8|183065.8|183179.5|183089.5|183153.4|183063.4|27
1740150310000|2025-02-21 15:05:10|183152.5|183062.5|183160|183070|183162.1|183072.1|183146.9|183056.9|27
1740150320000|2025-02-21 15:05:20|183158.5|183068.5|183133.6|183043.6|183161|183071|183133.6|183043.6|33
1740150330000|2025-02-21 15:05:30|183141.3|183051.3|183148.8|183058.8|183157.2|183067.2|183133.9|183043.9|20
1740150340000|2025-02-21 15:05:40|183145.5|183055.5|183151|183061|183160.3|183070.3|183133.3|183043.3|20
1740150350000|2025-02-21 15:05:50|183156.5|183066.5|183167.5|183077.5|183167.5|183077.5|183147.8|183057.8|14
1740150360000|2025-02-21 15:06:00|183163.5|183073.5|183170.6|183080.6|183175.9|183085.9|183161.9|183071.9|22
1740150370000|2025-02-21 15:06:10|183168.2|183078.2|183140.2|183050.2|183169.8|183079.8|183138.5|183048.5|12
1740150380000|2025-02-21 15:06:20|183140.5|183050.5|183124|183034|183140.5|183050.5|183118|183028|18
1740150390000|2025-02-21 15:06:30|183126.1|183036.1|183158.3|183068.3|183158.3|183068.3|183126.1|183036.1|15
1740150400000|2025-02-21 15:06:40|183160.3|183070.3|183163.7|183073.7|183170.6|183080.6|183148.9|183058.9|21
1740150410000|2025-02-21 15:06:50|183160.5|183070.5|183147.8|183057.8|183160.5|183070.5|183147.8|183057.8|8
1740150420000|2025-02-21 15:07:00|183143.8|183053.8|183145.5|183055.5|183147.2|183057.2|183129.8|183039.8|15
1740150430000|2025-02-21 15:07:10|183149.2|183059.2|183166.1|183076.1|183166.1|183076.1|183149.2|183059.2|7
1740150440000|2025-02-21 15:07:20|183168.3|183078.3|183188|183098|183193.5|183103.5|183168.3|183078.3|30
1740150450000|2025-02-21 15:07:30|183187.8|183097.8|183187.5|183097.5|183195.8|183105.8|183186.6|183096.6|15
1740150460000|2025-02-21 15:07:40|183185.5|183095.5|183218.1|183128.1|183223.1|183133.1|183185.5|183095.5|18
1740150470000|2025-02-21 15:07:50|183218.9|183128.9|183226.8|183136.8|183230.4|183140.4|183215.6|183125.6|18
1740150480000|2025-02-21 15:08:00|183225.6|183135.6|183227.9|183137.9|183227.9|183137.9|183224.3|183134.3|6
1740150490000|2025-02-21 15:08:10|183228.6|183138.6|183248.5|183158.5|183256.7|183166.7|183223.9|183133.9|21
1740150500000|2025-02-21 15:08:20|183248.8|183158.8|183247.6|183157.6|183248.8|183158.8|183227.8|183137.8|15
1740150510000|2025-02-21 15:08:30|183242.7|183152.7|183264.6|183174.6|183264.6|183174.6|183221.3|183131.3|21
1740150520000|2025-02-21 15:08:40|183260.2|183170.2|183261|183171|183265.7|183175.7|183253.3|183163.3|18
1740150530000|2025-02-21 15:08:50|183264.5|183174.5|183267.9|183177.9|183269.4|183179.4|183253.6|183163.6|18
1740150540000|2025-02-21 15:09:00|183265.9|183175.9|183258.3|183168.3|183303.5|183213.5|183258.3|183168.3|26
1740150550000|2025-02-21 15:09:10|183262.1|183172.1|183261.5|183171.5|183265.9|183175.9|183254.9|183164.9|21
1740150560000|2025-02-21 15:09:20|183261.8|183171.8|183233.9|183143.9|183265|183175|183233.9|183143.9|21
1740150570000|2025-02-21 15:09:30|183238.3|183148.3|183242.2|183152.2|183253.4|183163.4|183226.8|183136.8|18
1740150580000|2025-02-21 15:09:40|183246.6|183156.6|183240|183150|183246.6|183156.6|183233.1|183143.1|8
1740150590000|2025-02-21 15:09:50|183239|183149|183234.1|183144.1|183240.3|183150.3|183231.1|183141.1|12
1740150600000|2025-02-21 15:10:00|183236.2|183146.2|183167.2|183077.2|183236.2|183146.2|183167.2|183077.2|14
1740150610000|2025-02-21 15:10:10|183168.6|183078.6|183197.7|183107.7|183201.1|183111.1|183168.6|183078.6|21
1740150620000|2025-02-21 15:10:20|183203|183113|183232.4|183142.4|183235.8|183145.8|183203|183113|25
1740150630000|2025-02-21 15:10:30|183233|183143|183223|183133|183234.2|183144.2|183223|183133|14
1740150640000|2025-02-21 15:10:40|183232.1|183142.1|183230.9|183140.9|183234.6|183144.6|183222.6|183132.6|9
1740150650000|2025-02-21 15:10:50|183232.6|183142.6|183248.3|183158.3|183248.3|183158.3|183232.6|183142.6|16
1740150660000|2025-02-21 15:11:00|183247.6|183157.6|183235.6|183145.6|183254.7|183164.7|183227.8|183137.8|15
1740150670000|2025-02-21 15:11:10|183238.6|183148.6|183245.3|183155.3|183246.1|183156.1|183236.1|183146.1|9
1740150680000|2025-02-21 15:11:20|183243.1|183153.1|183263.1|183173.1|183263.1|183173.1|183243.1|183153.1|12
1740150690000|2025-02-21 15:11:30|183260.3|183170.3|183245.9|183155.9|183262.3|183172.3|183245.9|183155.9|7
1740150700000|2025-02-21 15:11:40|183247|183157|183257|183167|183258.1|183168.1|183245.9|183155.9|10
1740150710000|2025-02-21 15:11:50|183263.4|183173.4|183268.4|183178.4|183268.4|183178.4|183260.4|183170.4|13
1740150720000|2025-02-21 15:12:00|183268.8|183178.8|183314.6|183224.6|183316.1|183226.1|183268.8|183178.8|23
1740150730000|2025-02-21 15:12:10|183316.6|183226.6|183306.5|183216.5|183323|183233|183303.2|183213.2|25
1740150740000|2025-02-21 15:12:20|183302.3|183212.3|183308.5|183218.5|183312.4|183222.4|183288.5|183198.5|27
1740150750000|2025-02-21 15:12:30|183307.4|183217.4|183297.1|183207.1|183309.1|183219.1|183295.9|183205.9|26
1740150760000|2025-02-21 15:12:40|183304.2|183214.2|183305.4|183215.4|183314.1|183224.1|183293.2|183203.2|29
1740150770000|2025-02-21 15:12:50|183309.5|183219.5|183318.4|183228.4|183327.2|183237.2|183308|183218|28
1740150780000|2025-02-21 15:13:00|183328.2|183238.2|183336|183246|183336|183246|183323.7|183233.7|14
1740150790000|2025-02-21 15:13:10|183332.2|183242.2|183344.7|183254.7|183355.8|183265.8|183332.2|183242.2|10
1740150800000|2025-02-21 15:13:20|183348.8|183258.8|183348.8|183258.8|183348.8|183258.8|183348.8|183258.8|1
1740150810000|2025-02-21 15:13:30|183355.2|183265.2|183354.7|183264.7|183360.1|183270.1|183351.3|183261.3|6
1740150820000|2025-02-21 15:13:40|183350.8|183260.8|183345.6|183255.6|183350.8|183260.8|183345.3|183255.3|4
1740150830000|2025-02-21 15:13:50|183351.3|183261.3|183392.6|183302.6|183394.4|183304.4|183344.2|183254.2|15
1740150840000|2025-02-21 15:14:00|183392.7|183302.7|183392.4|183302.4|183402.1|183312.1|183383.3|183293.3|20
1740150850000|2025-02-21 15:14:10|183387.1|183297.1|183345.9|183255.9|183387.1|183297.1|183337.4|183247.4|19
1740150860000|2025-02-21 15:14:20|183358.1|183268.1|183356|183266|183358.8|183268.8|183350|183260|13
1740150870000|2025-02-21 15:14:30|183348.6|183258.6|183344.4|183254.4|183355.3|183265.3|183336|183246|14
1740150880000|2025-02-21 15:14:40|183346.6|183256.6|183343.9|183253.9|183346.6|183256.6|183343.9|183253.9|7
1740150890000|2025-02-21 15:14:50|183342.4|183252.4|183336.2|183246.2|183342.4|183252.4|183332.9|183242.9|9
1740150900000|2025-02-21 15:15:00|183338.2|183248.2|183350.1|183260.1|183352.5|183262.5|183336.8|183246.8|19
1740150910000|2025-02-21 15:15:10|183352|183262|183317.5|183227.5|183356.5|183266.5|183315.6|183225.6|21
1740150920000|2025-02-21 15:15:20|183318.2|183228.2|183302.2|183212.2|183320.5|183230.5|183283.9|183193.9|23
1740150930000|2025-02-21 15:15:30|183307.7|183217.7|183318.2|183228.2|183318.2|183228.2|183302.6|183212.6|11
1740150940000|2025-02-21 15:15:40|183316|183226|183304.7|183214.7|183321.4|183231.4|183304.7|183214.7|9
1740150950000|2025-02-21 15:15:50|183302.4|183212.4|183317.2|183227.2|183317.2|183227.2|183296|183206|11
1740150960000|2025-02-21 15:16:00|183319.2|183229.2|183332|183242|183345|183255|183319|183229|23
1740150970000|2025-02-21 15:16:10|183333.7|183243.7|183306.5|183216.5|183335.9|183245.9|183304|183214|27
1740150980000|2025-02-21 15:16:20|183312.7|183222.7|183310.4|183220.4|183322.1|183232.1|183304.9|183214.9|23
1740150990000|2025-02-21 15:16:30|183315.1|183225.1|183305.4|183215.4|183318.8|183228.8|183305.4|183215.4|14
1740151000000|2025-02-21 15:16:40|183302.8|183212.8|183306.8|183216.8|183306.8|183216.8|183297.6|183207.6|9
1740151010000|2025-02-21 15:16:50|183309.1|183219.1|183317.2|183227.2|183323.9|183233.9|183309.1|183219.1|14
1740151020000|2025-02-21 15:17:00|183314.8|183224.8|183324.9|183234.9|183334.9|183244.9|183314.8|183224.8|13
1740151030000|2025-02-21 15:17:10|183326.9|183236.9|183325.1|183235.1|183329.8|183239.8|183315.4|183225.4|17
1740151040000|2025-02-21 15:17:20|183329.2|183239.2|183347.2|183257.2|183351.8|183261.8|183325|183235|22
1740151050000|2025-02-21 15:17:30|183341.6|183251.6|183330.1|183240.1|183342|183252|183317|183227|17
1740151060000|2025-02-21 15:17:40|183334.2|183244.2|183342.2|183252.2|183346.6|183256.6|183334|183244|11
1740151070000|2025-02-21 15:17:50|183351.7|183261.7|183338.5|183248.5|183351.7|183261.7|183329.8|183239.8|17
1740151080000|2025-02-21 15:18:00|183339.6|183249.6|183326.8|183236.8|183343.3|183253.3|183325.5|183235.5|17
1740151090000|2025-02-21 15:18:10|183322.3|183232.3|183325.3|183235.3|183333|183243|183321.6|183231.6|7
1740151100000|2025-02-21 15:18:20|183335.3|183245.3|183337.2|183247.2|183344.2|183254.2|183328.6|183238.6|18
1740151110000|2025-02-21 15:18:30|183334.6|183244.6|183345.4|183255.4|183373.6|183283.6|183334.6|183244.6|12
1740151120000|2025-02-21 15:18:40|183363.5|183273.5|183344.7|183254.7|183377|183273.5|183344.7|183236.6|12
1740151130000|2025-02-21 15:18:50|183354|183264|183340.2|183250.2|183357.7|183267.7|183340.2|183250.2|14
1740151140000|2025-02-21 15:19:00|183336|183246|183322.4|183232.4|183337.1|183247.1|183315.4|183225.4|9
1740151150000|2025-02-21 15:19:10|183326.4|183236.4|183331.7|183241.7|183331.7|183241.7|183321.4|183231.4|9
1740151160000|2025-02-21 15:19:20|183323.9|183233.9|183321.4|183231.4|183323.9|183233.9|183308.6|183218.6|15
1740151170000|2025-02-21 15:19:30|183325.5|183235.5|183332.5|183242.5|183341.6|183251.6|183325.5|183235.5|11
1740151180000|2025-02-21 15:19:40|183327.4|183237.4|183342.6|183252.6|183347|183257|183327.4|183237.4|19
1740151190000|2025-02-21 15:19:50|183349.7|183259.7|183349.9|183259.9|183353.9|183263.9|183349.7|183259.7|3
1740151200000|2025-02-21 15:20:00|183346|183256|183327.7|183237.7|183356.8|183266.8|183326.3|183236.3|20
1740151210000|2025-02-21 15:20:10|183334.7|183244.7|183334.3|183244.3|183353.8|183263.8|183332.3|183242.3|19
1740151220000|2025-02-21 15:20:20|183330.1|183240.1|183326.5|183236.5|183331|183241|183315.6|183225.6|13
1740151230000|2025-02-21 15:20:30|183319.2|183229.2|183332.7|183242.7|183333.2|183243.2|183313.6|183223.6|16
1740151240000|2025-02-21 15:20:40|183328|183238|183332.6|183242.6|183346.3|183256.3|183327.7|183237.7|14
1740151250000|2025-02-21 15:20:50|183337.7|183247.7|183329.2|183239.2|183337.7|183247.7|183319.3|183229.3|13
1740151260000|2025-02-21 15:21:00|183324.8|183234.8|183352.8|183262.8|183352.8|183262.8|183324.8|183234.8|16
1740151270000|2025-02-21 15:21:10|183348.4|183258.4|183340.7|183250.7|183352.7|183262.7|183334.3|183244.3|15
1740151280000|2025-02-21 15:21:20|183345.3|183255.3|183322|183232|183345.3|183255.3|183309.9|183219.9|16
1740151290000|2025-02-21 15:21:30|183322.3|183232.3|183327.2|183237.2|183333.2|183243.2|183322.3|183232.3|14
1740151300000|2025-02-21 15:21:40|183331.6|183241.6|183337.8|183247.8|183343.4|183253.4|183331.6|183241.6|9
1740151310000|2025-02-21 15:21:50|183333.9|183243.9|183345.8|183255.8|183349.9|183259.9|183329.2|183239.2|20
1740151320000|2025-02-21 15:22:00|183341.9|183251.9|183349|183259|183356.9|183266.9|183337.6|183247.6|18
1740151330000|2025-02-21 15:22:10|183344.7|183254.7|183347.9|183257.9|183356.6|183266.6|183332.3|183242.3|23
1740151340000|2025-02-21 15:22:20|183343.7|183253.7|183347.1|183257.1|183358.4|183268.4|183341.1|183251.1|24
1740151350000|2025-02-21 15:22:30|183351.2|183261.2|183349|183259|183351.8|183261.8|183342.1|183252.1|12
1740151360000|2025-02-21 15:22:40|183354.1|183264.1|183350.7|183260.7|183357.1|183267.1|183343.4|183253.4|16
1740151370000|2025-02-21 15:22:50|183355|183265|183352|183262|183356.9|183266.9|183342.1|183252.1|11
1740151380000|2025-02-21 15:23:00|183355.7|183265.7|183399.7|183309.7|183412.3|183322.3|183355.7|183265.7|16
1740151390000|2025-02-21 15:23:10|183404.2|183314.2|183396.4|183306.4|183404.2|183314.2|183392.4|183302.4|10
1740151400000|2025-02-21 15:23:20|183391.5|183301.5|183392.4|183302.4|183401.7|183311.7|183378.7|183288.7|10
1740151410000|2025-02-21 15:23:30|183396.3|183306.3|183398.4|183308.4|183403.8|183313.8|183390|183300|12
1740151420000|2025-02-21 15:23:40|183395.9|183305.9|183409.2|183319.2|183416.3|183326.3|183395.9|183305.9|13
1740151430000|2025-02-21 15:23:50|183411.2|183321.2|183406.4|183316.4|183420.2|183330.2|183402.4|183312.4|13
1740151440000|2025-02-21 15:24:00|183401.5|183311.5|183413.5|183323.5|183423.6|183333.6|183401.5|183311.5|14
1740151450000|2025-02-21 15:24:10|183409.2|183319.2|183412.6|183322.6|183413.2|183323.2|183399.8|183309.8|8
1740151460000|2025-02-21 15:24:20|183408.7|183318.7|183423.6|183333.6|183423.6|183333.6|183400.6|183310.6|14
1740151470000|2025-02-21 15:24:30|183417|183327|183441.1|183351.1|183454|183364|183417|183327|21
1740151480000|2025-02-21 15:24:40|183447.8|183357.8|183459.3|183369.3|183459.3|183369.3|183443|183353|12
1740151490000|2025-02-21 15:24:50|183454.6|183364.6|183472.8|183382.8|183486|183396|183454.6|183364.6|14
1740151500000|2025-02-21 15:25:00|183468.9|183378.9|183472.8|183382.8|183480.3|183390.3|183455.5|183365.5|23
1740151510000|2025-02-21 15:25:10|183470|183380|183436|183346|183470|183380|183426.5|183336.5|18
1740151520000|2025-02-21 15:25:20|183445.3|183355.3|183428.3|183338.3|183445.3|183355.3|183424.1|183334.1|9
1740151530000|2025-02-21 15:25:30|183423.2|183333.2|183432|183342|183437|183347|183423.2|183333.2|17
1740151540000|2025-02-21 15:25:40|183427.9|183337.9|183446.1|183356.1|183453.2|183363.2|183427.9|183337.9|10
1740151550000|2025-02-21 15:25:50|183442.2|183352.2|183447.2|183357.2|183458.9|183368.9|183420.8|183330.8|18
1740151560000|2025-02-21 15:26:00|183451.6|183361.6|183506.3|183416.3|183507.3|183417.3|183451.6|183361.6|21
1740151570000|2025-02-21 15:26:10|183504.6|183414.6|183495.5|183405.5|183504.6|183414.6|183492.1|183402.1|15
1740151580000|2025-02-21 15:26:20|183489.1|183399.1|183489.5|183399.5|183496.5|183406.5|183473.1|183383.1|12
1740151590000|2025-02-21 15:26:30|183484.9|183394.9|183489.4|183399.4|183497.2|183407.2|183482.2|183392.2|14
1740151600000|2025-02-21 15:26:40|183485|183395|183469.6|183379.6|183500.2|183410.2|183467.9|183377.9|22
1740151610000|2025-02-21 15:26:50|183471.7|183381.7|183442.5|183352.5|183471.7|183381.7|183434.9|183344.9|25
1740151620000|2025-02-21 15:27:00|183442.4|183352.4|183483.2|183393.2|183483.2|183393.2|183442.4|183352.4|24
1740151630000|2025-02-21 15:27:10|183481|183391|183473|183383|183483.2|183393.2|183469.8|183379.8|12
1740151640000|2025-02-21 15:27:20|183479.8|183389.8|183481.2|183391.2|183484.1|183394.1|183475.5|183385.5|11
1740151650000|2025-02-21 15:27:30|183483.7|183393.7|183489|183399|183494.6|183404.6|183483.7|183393.7|15
1740151660000|2025-02-21 15:27:40|183488.5|183398.5|183479.7|183389.7|183488.5|183398.5|183478.7|183388.7|17
1740151670000|2025-02-21 15:27:50|183482.3|183392.3|183491.9|183401.9|183493.4|183403.4|183482.3|183392.3|7
1740151680000|2025-02-21 15:28:00|183486.1|183396.1|183518|183428|183519.8|183429.8|183478.7|183388.7|16
1740151690000|2025-02-21 15:28:10|183515.9|183425.9|183530.5|183440.5|183538.2|183448.2|183515.9|183425.9|10
1740151700000|2025-02-21 15:28:20|183534.3|183444.3|183567|183477|183570.4|183480.4|183528.7|183438.7|16
1740151710000|2025-02-21 15:28:30|183571.2|183481.2|183543.4|183453.4|183575.6|183485.6|183528.8|183438.8|24
1740151720000|2025-02-21 15:28:40|183538.9|183448.9|183541|183451|183558.2|183468.2|183528.4|183438.4|26
1740151730000|2025-02-21 15:28:50|183531.5|183441.5|183556.4|183466.4|183565|183475|183531.5|183441.5|24
1740151740000|2025-02-21 15:29:00|183549|183459|183536.2|183446.2|183549|183459|183536.2|183446.2|10
1740151750000|2025-02-21 15:29:10|183545.3|183455.3|183546.7|183456.7|183552.6|183462.6|183534.8|183444.8|26
1740151760000|2025-02-21 15:29:20|183544.6|183454.6|183537.8|183447.8|183545.4|183455.4|183534.8|183444.8|15
1740151770000|2025-02-21 15:29:30|183539.2|183449.2|183532.6|183442.6|183550.5|183460.5|183528|183438|22
1740151780000|2025-02-21 15:29:40|183527.9|183437.9|183528.6|183438.6|183533.6|183443.6|183521.5|183431.5|14
1740151790000|2025-02-21 15:29:50|183534.3|183444.3|183533.9|183443.9|183545.3|183455.3|183527.7|183437.7|30
1740151800000|2025-02-21 15:30:00|183540.6|183450.6|183544|183454|183558.8|183468.8|183536.7|183446.7|19
1740151810000|2025-02-21 15:30:10|183548.9|183458.9|183548|183458|183557.5|183467.5|183536.2|183446.2|28
1740151820000|2025-02-21 15:30:20|183552.8|183462.8|183559.6|183469.6|183560.1|183470.1|183543.2|183453.2|15
1740151830000|2025-02-21 15:30:30|183563.5|183473.5|183537.2|183447.2|183563.5|183473.5|183528.6|183438.6|12
1740151840000|2025-02-21 15:30:40|183532.3|183442.3|183522.9|183432.9|183538.2|183448.2|183522.5|183432.5|17
1740151850000|2025-02-21 15:30:50|183527.8|183437.8|183532.6|183442.6|183536.5|183446.5|183514|183424|14
1740151860000|2025-02-21 15:31:00|183537.5|183447.5|183525.1|183435.1|183537.5|183447.5|183514.9|183424.9|20
1740151870000|2025-02-21 15:31:10|183530|183440|183527.8|183437.8|183543.5|183453.5|183522|183432|23
1740151880000|2025-02-21 15:31:20|183523.5|183433.5|183498|183408|183527.7|183437.7|183495.2|183405.2|17
1740151890000|2025-02-21 15:31:30|183509.2|183419.2|183501.7|183411.7|183526|183436|183501.7|183411.7|19
1740151900000|2025-02-21 15:31:40|183507.6|183417.6|183515.7|183425.7|183542.1|183452.1|183507.6|183417.6|23
1740151910000|2025-02-21 15:31:50|183524.7|183434.7|183527.4|183437.4|183528.3|183438.3|183520.1|183430.1|7
1740151920000|2025-02-21 15:32:00|183525|183435|183508.1|183418.1|183534.3|183444.3|183503.2|183413.2|26
1740151930000|2025-02-21 15:32:10|183513|183423|183516.2|183426.2|183522.9|183432.9|183505.8|183415.8|14
1740151940000|2025-02-21 15:32:20|183511|183421|183508.2|183418.2|183528.7|183438.7|183502|183412|26
1740151950000|2025-02-21 15:32:30|183502.9|183412.9|183507.9|183417.9|183517.9|183427.9|183502.9|183412.9|12
1740151960000|2025-02-21 15:32:40|183514.7|183424.7|183524.9|183434.9|183529.3|183439.3|183507.7|183417.7|9
1740151970000|2025-02-21 15:32:50|183520.9|183430.9|183529.8|183439.8|183534.6|183444.6|183520.9|183430.9|7
1740151980000|2025-02-21 15:33:00|183532.5|183442.5|183549.9|183459.9|183565.2|183475.2|183528.7|183438.7|12
1740151990000|2025-02-21 15:33:10|183555.3|183465.3|183524.3|183434.3|183559|183469|183507.6|183417.6|28
1740152000000|2025-02-21 15:33:20|183520.2|183430.2|183515|183425|183524.5|183434.5|183506.8|183416.8|29
1740152010000|2025-02-21 15:33:30|183522.5|183432.5|183517.2|183427.2|183527.5|183437.5|183510.7|183420.7|30
1740152020000|2025-02-21 15:33:40|183516.3|183426.3|183522.3|183432.3|183522.8|183432.8|183515|183425|19
1740152030000|2025-02-21 15:33:50|183524.4|183434.4|183527|183437|183539.8|183449.8|183521.4|183431.4|24
1740152040000|2025-02-21 15:34:00|183524.9|183434.9|183523.2|183433.2|183541.7|183451.7|183523.2|183433.2|17
1740152050000|2025-02-21 15:34:10|183520.8|183430.8|183506.3|183416.3|183528.5|183438.5|183502|183412|18
1740152070000|2025-02-21 15:34:30|183508.6|183418.6|183524.2|183434.2|183524.2|183434.2|183508.6|183418.6|10
1740152080000|2025-02-21 15:34:40|183521.9|183431.9|183522.6|183432.6|183527|183437|183518|183428|10
1740152090000|2025-02-21 15:34:50|183520.4|183430.4|183522.2|183432.2|183522.2|183432.2|183520.4|183430.4|2
1740152100000|2025-02-21 15:35:00|183519.9|183429.9|183509.1|183419.1|183519.9|183429.9|183503.9|183413.9|14
1740152110000|2025-02-21 15:35:10|183506|183416|183500.1|183410.1|183506|183416|183500.1|183410.1|4
1740152120000|2025-02-21 15:35:20|183474|183384|183482.8|183392.8|183487.4|183397.4|183474|183384|19
1740152130000|2025-02-21 15:35:30|183484.2|183394.2|183471.2|183381.2|183484.2|183394.2|183447.5|183357.5|16
1740152140000|2025-02-21 15:35:40|183467.5|183377.5|183427.6|183337.6|183467.5|183377.5|183420.6|183330.6|10
1740152150000|2025-02-21 15:35:50|183430.4|183340.4|183429.9|183339.9|183439.8|183349.8|183429.8|183339.8|11
1740152160000|2025-02-21 15:36:00|183429.3|183339.3|183434|183344|183437.9|183347.9|183419.2|183329.2|15
1740152170000|2025-02-21 15:36:10|183435.9|183345.9|183432.2|183342.2|183442.5|183352.5|183429.1|183339.1|14
1740152180000|2025-02-21 15:36:20|183433.9|183343.9|183437.8|183347.8|183437.8|183347.8|183428.1|183338.1|10
1740152190000|2025-02-21 15:36:30|183437.9|183347.9|183427.7|183337.7|183437.9|183347.9|183425.5|183335.5|8
1740152200000|2025-02-21 15:36:40|183432.2|183342.2|183441.2|183351.2|183441.2|183351.2|183432.2|183342.2|5
1740152210000|2025-02-21 15:36:50|183439.2|183349.2|183437.2|183347.2|183439.2|183349.2|183437.2|183347.2|2
1740152220000|2025-02-21 15:37:00|183440.9|183350.9|183470.6|183380.6|183473.2|183383.2|183440.9|183350.9|9
1740152230000|2025-02-21 15:37:10|183468.4|183378.4|183454.4|183364.4|183468.4|183378.4|183449.7|183359.7|17
1740152240000|2025-02-21 15:37:20|183460.6|183370.6|183437.6|183307.6|183460.6|183370.6|183418|183307.6|6
1740152250000|2025-02-21 15:37:30|183444.3|183314.3|183450.9|183320.9|183450.9|183320.9|183444.3|183314.3|2
1740152260000|2025-02-21 15:37:40|183437.3|183347.3|183410.7|183320.7|183439.1|183349.1|183410.7|183320.7|11
1740152270000|2025-02-21 15:37:50|183457.4|183327.4|183432.6|183342.6|183457.4|183342.6|183432.6|183320.7|3
1740152280000|2025-02-21 15:38:00|183435.5|183345.5|183464.8|183374.8|183464.8|183374.8|183435|183345|6
1740152290000|2025-02-21 15:38:10|183450.7|183320.7|183450.7|183320.7|183450.7|183320.7|183450.7|183320.7|1
1740152300000|2025-02-21 15:38:20|183444|183314|183429.2|183299.2|183444|183314|183429.2|183299.2|5
1740152310000|2025-02-21 15:38:30|183436.9|183306.9|183437.9|183307.9|183437.9|183307.9|183429.8|183299.8|4
1740152320000|2025-02-21 15:38:40|183410|183320|183419.5|183329.5|183419.5|183329.5|183410|183320|3
1740152330000|2025-02-21 15:38:50|183421.4|183331.4|183433.4|183343.4|183434.6|183344.6|183421.4|183331.4|9
1740152340000|2025-02-21 15:39:00|183431.1|183341.1|183436|183346|183438.5|183348.5|183431.1|183341.1|5
1740152350000|2025-02-21 15:39:10|183439.6|183349.6|183439.6|183349.6|183439.6|183349.6|183439.6|183349.6|1
1740152360000|2025-02-21 15:39:20|183441.5|183351.5|183441.5|183351.5|183441.5|183351.5|183441.5|183351.5|1
1740152370000|2025-02-21 15:39:30|183439.3|183349.3|183419.8|183329.8|183439.3|183349.3|183419.8|183329.8|7
1740152380000|2025-02-21 15:39:40|183417.4|183327.4|183426.3|183336.3|183426.3|183336.3|183417.4|183327.4|4
1740152390000|2025-02-21 15:39:50|183429.7|183339.7|183438|183348|183438|183348|183429.7|183339.7|5
1740152400000|2025-02-21 15:40:00|183440.4|183350.4|183440.7|183350.7|183440.7|183350.7|183438.5|183348.5|3
1740152410000|2025-02-21 15:40:10|183436.6|183346.6|183442.3|183352.3|183444.7|183354.7|183436.6|183346.6|4
1740152420000|2025-02-21 15:40:20|183439.1|183349.1|183436.7|183346.7|183439.1|183349.1|183427.5|183337.5|8
1740152430000|2025-02-21 15:40:30|183438.8|183348.8|183439.2|183349.2|183439.2|183349.2|183436.9|183346.9|4
1740152440000|2025-02-21 15:40:40|183437.1|183347.1|183437.1|183347.1|183437.1|183347.1|183437.1|183347.1|1
1740152450000|2025-02-21 15:40:50|183436.4|183346.4|183430|183340|183436.4|183346.4|183424.5|183334.5|9
1740152460000|2025-02-21 15:41:00|183427.8|183337.8|183432.7|183342.7|183432.7|183342.7|183425.7|183335.7|6
1740152470000|2025-02-21 15:41:10|183434.7|183344.7|183437|183347|183437|183347|183434.7|183344.7|2
1740152480000|2025-02-21 15:41:20|183439.7|183349.7|183438.4|183348.4|183439.7|183349.7|183438.4|183348.4|2
1740152490000|2025-02-21 15:41:30|183433.8|183343.8|183424.1|183334.1|183434.2|183344.2|183423.9|183333.9|8
1740152500000|2025-02-21 15:41:40|183420.6|183330.6|183409.1|183319.1|183420.6|183330.6|183405.1|183315.1|8
1740152510000|2025-02-21 15:41:50|183406.3|183316.3|183400.4|183310.4|183414.9|183324.9|183398|183308|14
1740152520000|2025-02-21 15:42:00|183402.3|183312.3|183425.3|183335.3|183425.3|183335.3|183402.3|183312.3|7
1740152530000|2025-02-21 15:42:10|183426.9|183336.9|183431.1|183341.1|183431.2|183341.2|183426.9|183336.9|4
1740152540000|2025-02-21 15:42:20|183428.9|183338.9|183434.8|183344.8|183434.8|183344.8|183428.9|183338.9|6
1740152550000|2025-02-21 15:42:30|183432.3|183342.3|183436.8|183346.8|183436.8|183346.8|183432.3|183342.3|4
1740152560000|2025-02-21 15:42:40|183439.2|183349.2|183442.3|183352.3|183448.7|183358.7|183435.7|183345.7|9
1740152570000|2025-02-21 15:42:50|183444.5|183354.5|183443.4|183353.4|183444.5|183354.5|183438.2|183348.2|8
1740152580000|2025-02-21 15:43:00|183439.9|183349.9|183430.5|183340.5|183439.9|183349.9|183427|183337|8
1740152590000|2025-02-21 15:43:10|183424.8|183334.8|183434.5|183344.5|183434.5|183344.5|183424.8|183334.8|7
1740152600000|2025-02-21 15:43:20|183436.9|183346.9|183434.7|183344.7|183437.2|183347.2|183434.7|183344.7|3
1740152610000|2025-02-21 15:43:30|183438.5|183348.5|183434.8|183344.8|183440.5|183350.5|183434.8|183344.8|14
1740152620000|2025-02-21 15:43:40|183437.7|183347.7|183440.2|183350.2|183440.2|183350.2|183435.6|183345.6|5
1740152630000|2025-02-21 15:43:50|183442.3|183352.3|183441.3|183351.3|183442.3|183352.3|183439.6|183349.6|5
1740152640000|2025-02-21 15:44:00|183439|183349|183435.7|183345.7|183442.2|183352.2|183435.7|183345.7|5
1740152650000|2025-02-21 15:44:10|183446.2|183356.2|183447.6|183357.6|183460|183370|183437.1|183347.1|5
1740152660000|2025-02-21 15:44:20|183456.7|183366.7|183459.4|183369.4|183499.3|183409.3|183456.7|183366.7|5
1740152670000|2025-02-21 15:44:30|183468.9|183378.9|183475.1|183385.1|183477.9|183387.9|183466.1|183376.1|6
1740152680000|2025-02-21 15:44:40|183484.5|183394.5|183490.9|183400.9|183490.9|183400.9|183474.4|183384.4|6
1740152690000|2025-02-21 15:44:50|183493.1|183403.1|183493.1|183403.1|183493.1|183403.1|183493.1|183403.1|1
1740152700000|2025-02-21 15:45:00|183483.5|183393.5|183463.7|183373.7|183483.5|183393.5|183463.7|183373.7|5
1740152710000|2025-02-21 15:45:10|183474|183384|183474|183384|183474|183384|183474|183384|1
1740152720000|2025-02-21 15:45:20|183463.4|183373.4|183473.3|183383.3|183473.3|183383.3|183463.4|183373.4|3
1740152730000|2025-02-21 15:45:30|183463.2|183373.2|183399.9|183309.9|183475.3|183385.3|183397.5|183307.5|19
1740152740000|2025-02-21 15:45:40|183410.1|183320.1|183416|183326|183428.4|183338.4|183396.1|183306.1|11
1740152750000|2025-02-21 15:45:50|183406.8|183316.8|183414.5|183324.5|183416.4|183326.4|183405.8|183315.8|8
1740152760000|2025-02-21 15:46:00|183405.3|183315.3|183342.9|183252.9|183405.3|183315.3|183342.9|183252.9|17
1740152770000|2025-02-21 15:46:10|183345.4|183255.4|183340.7|183250.7|183347.9|183257.9|183328.7|183238.7|21
1740152780000|2025-02-21 15:46:20|183335.9|183245.9|183336.1|183246.1|183336.1|183246.1|183318.6|183228.6|18
1740152790000|2025-02-21 15:46:30|183341.7|183251.7|183336.5|183246.5|183341.7|183251.7|183336.5|183246.5|6
1740152800000|2025-02-21 15:46:40|183332.6|183242.6|183332.9|183242.9|183338.2|183248.2|183332.6|183242.6|6
1740152810000|2025-02-21 15:46:50|183338|183248|183339.5|183249.5|183339.5|183249.5|183327.3|183237.3|14
1740152820000|2025-02-21 15:47:00|183334.6|183244.6|183339.4|183249.4|183343.8|183253.8|183334.6|183244.6|5
1740152830000|2025-02-21 15:47:10|183343.8|183253.8|183349.7|183259.7|183356.5|183266.5|183339.3|183249.3|14
1740152840000|2025-02-21 15:47:20|183342.7|183252.7|183342.6|183252.6|183353|183263|183337|183247|16
1740152850000|2025-02-21 15:47:30|183353.7|183263.7|183351.5|183261.5|183355.4|183265.4|183345.2|183255.2|10
1740152860000|2025-02-21 15:47:40|183353.9|183263.9|183351.6|183261.6|183353.9|183263.9|183342.5|183252.5|9
1740152870000|2025-02-21 15:47:50|183345.4|183255.4|183349.4|183259.4|183356|183266|183345.4|183255.4|6
1740152880000|2025-02-21 15:48:00|183352.3|183262.3|183350.9|183260.9|183355.1|183265.1|183343.6|183253.6|7
1740152890000|2025-02-21 15:48:10|183354.8|183264.8|183345|183255|183354.8|183264.8|183345|183255|3
1740152900000|2025-02-21 15:48:20|183351.6|183261.6|183354.9|183264.9|183359.4|183269.4|183351.6|183261.6|5
1740152910000|2025-02-21 15:48:30|183361.3|183271.3|183362.4|183272.4|183371|183281|183361.3|183271.3|6
1740152920000|2025-02-21 15:48:40|183366.7|183276.7|183360.8|183270.8|183372.4|183282.4|183360.8|183270.8|5
1740152930000|2025-02-21 15:48:50|183353.9|183263.9|183338.2|183248.2|183353.9|183263.9|183335.2|183245.2|13
1740152940000|2025-02-21 15:49:00|183343|183253|183315.1|183225.1|183343|183253|183315.1|183225.1|9
1740152950000|2025-02-21 15:49:10|183319.2|183229.2|183329.2|183239.2|183334.5|183244.5|183319.2|183229.2|6
1740152960000|2025-02-21 15:49:20|183324.2|183234.2|183324.5|183234.5|183329|183239|183323.3|183233.3|5
1740152970000|2025-02-21 15:49:30|183330.4|183240.4|183333.9|183243.9|183334.9|183244.9|183325.2|183235.2|9
1740152980000|2025-02-21 15:49:40|183329.3|183239.3|183334.4|183244.4|183334.4|183244.4|183324.5|183234.5|8
1740152990000|2025-02-21 15:49:50|183329.6|183239.6|183334.8|183244.8|183334.9|183244.9|183322.8|183232.8|11
1740153000000|2025-02-21 15:50:00|183328.8|183238.8|183321.1|183231.1|183328.9|183238.9|183316.9|183226.9|9
1740153010000|2025-02-21 15:50:10|183312.1|183222.1|183283|183193|183312.1|183222.1|183277.8|183187.8|13
1740153020000|2025-02-21 15:50:20|183278.9|183188.9|183286|183196|183294.4|183204.4|183272.5|183182.5|28
1740153030000|2025-02-21 15:50:30|183285.1|183195.1|183292.9|183202.9|183296.9|183206.9|183281.3|183191.3|17
1740153040000|2025-02-21 15:50:40|183289.2|183199.2|183289.7|183199.7|183296.7|183206.7|183288.4|183198.4|5
1740153050000|2025-02-21 15:50:50|183293.6|183203.6|183286.7|183196.7|183312.6|183222.6|183286.5|183196.5|14
1740153060000|2025-02-21 15:51:00|183291.4|183201.4|183263.4|183173.4|183295.4|183205.4|183263.4|183173.4|19
1740153070000|2025-02-21 15:51:10|183259|183169|183268.4|183178.4|183291.4|183201.4|183250.2|183160.2|12
1740153080000|2025-02-21 15:51:20|183264.1|183174.1|183263|183173|183269.7|183179.7|183249.5|183159.5|14
1740153090000|2025-02-21 15:51:30|183269.5|183179.5|183257.1|183167.1|183269.5|183179.5|183255.5|183165.5|10
1740153100000|2025-02-21 15:51:40|183253|183163|183257.9|183167.9|183257.9|183167.9|183252.7|183162.7|12
1740153110000|2025-02-21 15:51:50|183253.5|183163.5|183273.1|183183.1|183274.9|183184.9|183253.5|183163.5|9
1740153120000|2025-02-21 15:52:00|183278.1|183188.1|183283.9|183193.9|183285.7|183195.7|183273.6|183183.6|9
1740153130000|2025-02-21 15:52:10|183287.8|183197.8|183282.7|183192.7|183290.3|183200.3|183277.7|183187.7|7
1740153140000|2025-02-21 15:52:20|183277.4|183187.4|183263|183173|183277.4|183187.4|183254.4|183164.4|13
1740153150000|2025-02-21 15:52:30|183258.2|183168.2|183256|183166|183260.3|183170.3|183252.8|183162.8|10
1740153160000|2025-02-21 15:52:40|183259.9|183169.9|183258.5|183168.5|183263.2|183173.2|183254.7|183164.7|14
1740153170000|2025-02-21 15:52:50|183263.2|183173.2|183250.5|183160.5|183264.4|183174.4|183250.5|183160.5|18
1740153180000|2025-02-21 15:53:00|183257|183167|183259.3|183169.3|183268.7|183178.7|183251.9|183161.9|19
1740153190000|2025-02-21 15:53:10|183264|183174|183256.8|183166.8|183264|183174|183249.9|183159.9|9
1740153200000|2025-02-21 15:53:20|183260.9|183170.9|183257|183167|183272|183182|183257|183167|5
1740153210000|2025-02-21 15:53:30|183262.3|183172.3|183243|183153|183262.3|183172.3|183229.2|183139.2|17
1740153220000|2025-02-21 15:53:40|183246.9|183156.9|183240.9|183150.9|183246.9|183156.9|183240.9|183150.9|3
1740153240000|2025-02-21 15:54:00|183244.3|183154.3|183247.7|183157.7|183247.7|183157.7|183244.3|183154.3|2
1740153250000|2025-02-21 15:54:10|183250.1|183160.1|183244|183154|183250.1|183160.1|183244|183154|5
1740153260000|2025-02-21 15:54:20|183247|183157|183247|183157|183251.8|183161.8|183246.5|183156.5|7
1740153280000|2025-02-21 15:54:40|183249.5|183159.5|183245.3|183155.3|183254.1|183164.1|183245.3|183155.3|11
1740153290000|2025-02-21 15:54:50|183247|183157|183257.8|183167.8|183257.8|183167.8|183247|183157|10
1740153300000|2025-02-21 15:55:00|183260.1|183170.1|183255.7|183165.7|183260.1|183170.1|183255.7|183165.7|3
1740153310000|2025-02-21 15:55:10|183258.5|183168.5|183259.6|183169.6|183266.1|183176.1|183251|183161|12
1740153320000|2025-02-21 15:55:20|183262|183172|183263.8|183173.8|183265.1|183175.1|183262|183172|5
1740153330000|2025-02-21 15:55:30|183266.9|183176.9|183269.9|183179.9|183270.5|183180.5|183266.9|183176.9|5
1740153340000|2025-02-21 15:55:40|183272.7|183182.7|183289.1|183199.1|183289.9|183199.9|183272.7|183182.7|8
1740153350000|2025-02-21 15:55:50|183290.9|183200.9|183277.7|183187.7|183290.9|183200.9|183277.7|183187.7|8
1740153360000|2025-02-21 15:56:00|183275|183185|183311.5|183221.5|183319.6|183229.6|183269.8|183179.8|15
1740153370000|2025-02-21 15:56:10|183316.1|183226.1|183282.1|183192.1|183321.2|183231.2|183276.9|183186.9|12
1740153380000|2025-02-21 15:56:20|183278.2|183188.2|183286|183196|183286|183196|183261.8|183171.8|17
1740153390000|2025-02-21 15:56:30|183282.2|183192.2|183287.5|183197.5|183298.7|183208.7|183282.2|183192.2|8
1740153400000|2025-02-21 15:56:40|183282.9|183192.9|183296|183206|183303.6|183213.6|183282|183192|11
1740153410000|2025-02-21 15:56:50|183301.3|183211.3|183309.8|183219.8|183321.3|183231.3|183301.3|183211.3|10
1740153420000|2025-02-21 15:57:00|183314.8|183224.8|183333.8|183243.8|183336.1|183246.1|183314.8|183224.8|10
1740153430000|2025-02-21 15:57:10|183334.4|183244.4|183336.3|183246.3|183337.4|183247.4|183331.4|183241.4|9
1740153440000|2025-02-21 15:57:20|183333.9|183243.9|183337.5|183247.5|183340.6|183250.6|183320.7|183230.7|13
1740153450000|2025-02-21 15:57:30|183334|183244|183319.5|183229.5|183334|183244|183318.1|183228.1|8
1740153460000|2025-02-21 15:57:40|183321.9|183231.9|183319.3|183229.3|183327.7|183237.7|183319.3|183229.3|10
1740153470000|2025-02-21 15:57:50|183317|183227|183282.9|183192.9|183321.5|183231.5|183282.9|183192.9|14
1740153480000|2025-02-21 15:58:00|183283.6|183193.6|183295.9|183205.9|183295.9|183205.9|183281|183191|10
1740153490000|2025-02-21 15:58:10|183299.7|183209.7|183300.3|183210.3|183304.6|183214.6|183299.6|183209.6|9
1740153500000|2025-02-21 15:58:20|183301.4|183211.4|183302.5|183212.5|183306.2|183216.2|183298.8|183208.8|4
1740153510000|2025-02-21 15:58:30|183304.8|183214.8|183289.8|183199.8|183304.8|183214.8|183279|183189|10
1740153520000|2025-02-21 15:58:40|183286.9|183196.9|183301.1|183211.1|183301.1|183211.1|183286.9|183196.9|6
1740153530000|2025-02-21 15:58:50|183298.6|183208.6|183292.8|183202.8|183300.1|183210.1|183291.8|183201.8|9
1740153540000|2025-02-21 15:59:00|183294.8|183204.8|183292.9|183202.9|183296.9|183206.9|183290.3|183200.3|5
1740153550000|2025-02-21 15:59:10|183290.8|183200.8|183288.8|183198.8|183290.8|183200.8|183288.8|183198.8|2
1740153560000|2025-02-21 15:59:20|183286.8|183196.8|183284.9|183194.9|183286.8|183196.8|183284.6|183194.6|3
1740153570000|2025-02-21 15:59:30|183282.4|183192.4|183261.3|183171.3|183282.4|183192.4|183256.6|183166.6|18
1740153580000|2025-02-21 15:59:40|183259|183169|183259.7|183169.7|183267.2|183177.2|183256.3|183166.3|11
1740153590000|2025-02-21 15:59:50|183257.8|183167.8|183260.9|183170.9|183264.9|183174.9|183257.8|183167.8|7
1740153600000|2025-02-21 16:00:00|183254.6|183164.6|183257.3|183167.3|183260|183170|183254.6|183164.6|4
1740153610000|2025-02-21 16:00:10|183262.6|183172.6|183253.2|183163.2|183263.8|183173.8|183250.4|183160.4|10
1740153620000|2025-02-21 16:00:20|183251.2|183161.2|183239.4|183149.4|183255.3|183165.3|183239.4|183149.4|8
1740153630000|2025-02-21 16:00:30|183243.4|183153.4|183219.6|183129.6|183243.4|183153.4|183212.7|183122.7|16
1740153640000|2025-02-21 16:00:40|183217.3|183127.3|183199.6|183109.6|183217.3|183127.3|183188.6|183098.6|24
1740153650000|2025-02-21 16:00:50|183197.6|183107.6|183193.3|183103.3|183199.2|183109.2|183180.8|183090.8|20
1740153660000|2025-02-21 16:01:00|183195.2|183105.2|183195.3|183105.3|183203.1|183113.1|183187.9|183097.9|16
1740153670000|2025-02-21 16:01:10|183199.8|183109.8|183202.1|183112.1|183212.6|183122.6|183193.4|183103.4|10
1740153680000|2025-02-21 16:01:20|183206.2|183116.2|183203.7|183113.7|183211.2|183121.2|183203.7|183113.7|5
1740153690000|2025-02-21 16:01:30|183200.9|183110.9|183210.8|183120.8|183210.8|183120.8|183198.2|183108.2|10
1740153700000|2025-02-21 16:01:40|183214.1|183124.1|183235.3|183145.3|183235.3|183145.3|183212.2|183122.2|15
1740153710000|2025-02-21 16:01:50|183236|183146|183232.6|183142.6|183244.6|183154.6|183231.7|183141.7|10
1740153720000|2025-02-21 16:02:00|183230.7|183140.7|183243.4|183153.4|183243.4|183153.4|183228.8|183138.8|7
1740153730000|2025-02-21 16:02:10|183239.3|183149.3|183232.4|183142.4|183239.3|183149.3|183228.6|183138.6|4
1740153740000|2025-02-21 16:02:20|183227|183137|183236.7|183146.7|183240.9|183150.9|183227|183137|8
1740153750000|2025-02-21 16:02:30|183243|183153|183233.7|183143.7|183243|183153|183233.7|183143.7|4
1740153760000|2025-02-21 16:02:40|183235.9|183145.9|183243|183153|183243|183153|183235.9|183145.9|7
1740153770000|2025-02-21 16:02:50|183240.9|183150.9|183242.9|183152.9|183242.9|183152.9|183240.9|183150.9|2
1740153780000|2025-02-21 16:03:00|183247.9|183157.9|183255.1|183165.1|183273.3|183183.3|183247.9|183157.9|23
1740153790000|2025-02-21 16:03:10|183258.5|183168.5|183258.1|183168.1|183264.2|183174.2|183250.2|183160.2|14
1740153800000|2025-02-21 16:03:20|183262.9|183172.9|183245|183155|183262.9|183172.9|183243.4|183153.4|22
1740153810000|2025-02-21 16:03:30|183250.5|183160.5|183247|183157|183250.5|183160.5|183244|183154|6
1740153820000|2025-02-21 16:03:40|183240.8|183150.8|183245.4|183155.4|183249|183159|183240.5|183150.5|18
1740153830000|2025-02-21 16:03:50|183247.9|183157.9|183249.9|183159.9|183249.9|183159.9|183247.9|183157.9|2
1740153840000|2025-02-21 16:04:00|183251.7|183161.7|183246.4|183156.4|183251.7|183161.7|183246.4|183156.4|3
1740153850000|2025-02-21 16:04:10|183249.8|183159.8|183242.9|183152.9|183249.8|183159.8|183238|183148|6
1740153860000|2025-02-21 16:04:20|183235.1|183145.1|183228.6|183138.6|183237.4|183147.4|183216.7|183126.7|11
1740153870000|2025-02-21 16:04:30|183226.3|183136.3|183228.4|183138.4|183231.5|183141.5|183223.2|183133.2|12
1740153880000|2025-02-21 16:04:40|183225.5|183135.5|183229.4|183139.4|183229.4|183139.4|183225.2|183135.2|5
1740153890000|2025-02-21 16:04:50|183226.6|183136.6|183230.6|183140.6|183230.6|183140.6|183226.6|183136.6|4
1740153900000|2025-02-21 16:05:00|183232.6|183142.6|183224.2|183134.2|183232.7|183142.7|183213.2|183123.2|14
1740153910000|2025-02-21 16:05:10|183227.5|183137.5|183230.7|183140.7|183232|183142|183217.3|183127.3|15
1740153920000|2025-02-21 16:05:20|183228.6|183138.6|183225.7|183135.7|183232.7|183142.7|183225.7|183135.7|9
1740153930000|2025-02-21 16:05:30|183228.6|183138.6|183227.3|183137.3|183228.6|183138.6|183224|183134|5
1740153940000|2025-02-21 16:05:40|183224.6|183134.6|183229.3|183139.3|183229.3|183139.3|183224.6|183134.6|3
1740153950000|2025-02-21 16:05:50|183227.1|183137.1|183226.8|183136.8|183227.1|183137.1|183205.7|183115.7|13
1740153960000|2025-02-21 16:06:00|183226.6|183136.6|183233.1|183143.1|183233.1|183143.1|183220.2|183130.2|13
1740153970000|2025-02-21 16:06:10|183235.8|183145.8|183249|183159|183253|183163|183233.7|183143.7|7
1740153980000|2025-02-21 16:06:20|183244.6|183154.6|183247.2|183157.2|183247.2|183157.2|183235.6|183145.6|7
1740153990000|2025-02-21 16:06:30|183244.9|183154.9|183240|183150|183245.9|183155.9|183240|183150|3
1740154000000|2025-02-21 16:06:40|183245.1|183155.1|183244|183154|183246.3|183156.3|183240.7|183150.7|7
1740154010000|2025-02-21 16:06:50|183248.2|183158.2|183249.3|183159.3|183249.3|183159.3|183244.3|183154.3|3
1740154030000|2025-02-21 16:07:10|183244|183154|183243|183153|183244|183154|183238.7|183148.7|3
1740154040000|2025-02-21 16:07:20|183238.8|183148.8|183230.8|183140.8|183238.8|183148.8|183230.6|183140.6|5
1740154050000|2025-02-21 16:07:30|183234.7|183144.7|183236|183146|183243.3|183153.3|183232.2|183142.2|17
1740154060000|2025-02-21 16:07:40|183233.6|183143.6|183245|183155|183249.2|183159.2|183233.6|183143.6|9
1740154070000|2025-02-21 16:07:50|183249.1|183159.1|183241.6|183151.6|183249.7|183159.7|183241.6|183151.6|5
1740154080000|2025-02-21 16:08:00|183245.3|183155.3|183234.4|183144.4|183245.3|183155.3|183234.4|183144.4|5
1740154090000|2025-02-21 16:08:10|183236.2|183146.2|183236.9|183146.9|183246.1|183156.1|183234.5|183144.5|6
1740154100000|2025-02-21 16:08:20|183245|183155|183244.6|183154.6|183245|183155|183240.1|183150.1|3
1740154130000|2025-02-21 16:08:50|183241.1|183151.1|183237.5|183147.5|183254.3|183164.3|183233.5|183143.5|16
1740154140000|2025-02-21 16:09:00|183243.5|183153.5|183249.6|183159.6|183249.6|183159.6|183243.5|183153.5|2
1740154150000|2025-02-21 16:09:10|183255|183165|183255.7|183165.7|183264.9|183174.9|183253.3|183163.3|13
1740154160000|2025-02-21 16:09:20|183251.5|183161.5|183257.8|183167.8|183260.5|183170.5|183251.5|183161.5|7
1740154170000|2025-02-21 16:09:30|183261.7|183171.7|183256.3|183166.3|183268.4|183178.4|183249.6|183159.6|10
1740154180000|2025-02-21 16:09:40|183261.5|183171.5|183254.6|183164.6|183261.5|183171.5|183249.3|183159.3|6
1740154190000|2025-02-21 16:09:50|183260.9|183170.9|183269.1|183179.1|183269.1|183179.1|183259.1|183169.1|5
1740154200000|2025-02-21 16:10:00|183265.1|183175.1|183245.3|183155.3|183265.1|183175.1|183245.3|183155.3|13
1740154210000|2025-02-21 16:10:10|183249.1|183159.1|183246.1|183156.1|183252.1|183162.1|183243.2|183153.2|8
1740154220000|2025-02-21 16:10:20|183249.2|183159.2|183253.4|183163.4|183253.4|183163.4|183249.2|183159.2|2
1740154230000|2025-02-21 16:10:30|183251.1|183161.1|183262.6|183172.6|183262.8|183172.8|183251.1|183161.1|13
1740154240000|2025-02-21 16:10:40|183258|183168|183253.5|183163.5|183260.9|183170.9|183253.5|183163.5|6
1740154250000|2025-02-21 16:10:50|183249.2|183159.2|183268.4|183178.4|183286.2|183196.2|183247.7|183157.7|22
1740154260000|2025-02-21 16:11:00|183265.4|183175.4|183261.3|183171.3|183267.6|183177.6|183254.4|183164.4|21
1740154270000|2025-02-21 16:11:10|183265.4|183175.4|183268.9|183178.9|183277.9|183187.9|183263.5|183173.5|14
1740154280000|2025-02-21 16:11:20|183266.7|183176.7|183261.7|183171.7|183266.7|183176.7|183248.2|183158.2|24
1740154290000|2025-02-21 16:11:30|183256.1|183166.1|183257.4|183167.4|183260.6|183170.6|183255.7|183165.7|8
1740154300000|2025-02-21 16:11:40|183255|183165|183263.8|183173.8|183267.7|183177.7|183252.9|183162.9|13
1740154310000|2025-02-21 16:11:50|183258.3|183168.3|183252|183162|183259.6|183169.6|183251.4|183161.4|15
1740154320000|2025-02-21 16:12:00|183248.4|183158.4|183257.9|183167.9|183257.9|183167.9|183246|183156|12
1740154330000|2025-02-21 16:12:10|183259.1|183169.1|183246.2|183156.2|183259.1|183169.1|183243.2|183153.2|20
1740154340000|2025-02-21 16:12:20|183250.1|183160.1|183255.9|183165.9|183262.1|183172.1|183249.5|183159.5|13
1740154350000|2025-02-21 16:12:30|183259.9|183169.9|183255.2|183165.2|183259.9|183169.9|183244.5|183154.5|13
1740154360000|2025-02-21 16:12:40|183248.2|183158.2|183250.8|183160.8|183258.8|183168.8|183246.9|183156.9|18
1740154370000|2025-02-21 16:12:50|183254.6|183164.6|183242.5|183152.5|183254.6|183164.6|183241.4|183151.4|11
1740154380000|2025-02-21 16:13:00|183246.6|183156.6|183252|183162|183252|183162|183242.2|183152.2|6
1740154390000|2025-02-21 16:13:10|183253.7|183163.7|183234.9|183144.9|183253.7|183163.7|183228.6|183138.6|20
1740154400000|2025-02-21 16:13:20|183237.4|183147.4|183240.4|183150.4|183245.5|183155.5|183235.1|183145.1|10
1740154410000|2025-02-21 16:13:30|183247.4|183157.4|183249.6|183159.6|183249.6|183159.6|183239.9|183149.9|13
1740154420000|2025-02-21 16:13:40|183253.6|183163.6|183243.2|183153.2|183253.6|183163.6|183241.3|183151.3|14
1740154430000|2025-02-21 16:13:50|183239.3|183149.3|183244|183154|183248.4|183158.4|183235.6|183145.6|15
1740154440000|2025-02-21 16:14:00|183248.4|183158.4|183242.9|183152.9|183248.4|183158.4|183239.7|183149.7|8
1740154450000|2025-02-21 16:14:10|183247.2|183157.2|183235.2|183145.2|183249.1|183159.1|183232.4|183142.4|18
1740154460000|2025-02-21 16:14:20|183237.2|183147.2|183237.9|183147.9|183241.6|183151.6|183229.7|183139.7|11
1740154470000|2025-02-21 16:14:30|183238.4|183148.4|183222.1|183132.1|183239|183149|183218.7|183128.7|13
1740154480000|2025-02-21 16:14:40|183230.3|183140.3|183241.4|183151.4|183241.4|183151.4|183221|183131|8
1740154490000|2025-02-21 16:14:50|183239.8|183149.8|183232.4|183142.4|183239.8|183149.8|183230.7|183140.7|7
1740154500000|2025-02-21 16:15:00|183236.4|183146.4|183255.8|183165.8|183255.8|183165.8|183236.4|183146.4|19
1740154510000|2025-02-21 16:15:10|183250.6|183160.6|183249.5|183159.5|183260.8|183170.8|183243.5|183153.5|16
1740154520000|2025-02-21 16:15:20|183243.3|183153.3|183242.7|183152.7|183248.4|183158.4|183236.6|183146.6|15
1740154530000|2025-02-21 16:15:30|183242.2|183152.2|183237.4|183147.4|183247.5|183157.5|183237.4|183147.4|15
1740154540000|2025-02-21 16:15:40|183229.5|183139.5|183219.7|183129.7|183238.3|183148.3|183213.1|183123.1|28
1740154550000|2025-02-21 16:15:50|183223.7|183133.7|183239.5|183149.5|183241.7|183151.7|183216.9|183126.9|14
1740154560000|2025-02-21 16:16:00|183242.1|183152.1|183243|183153|183251.5|183161.5|183240|183150|17
1740154570000|2025-02-21 16:16:10|183248.8|183158.8|183241.2|183151.2|183251.5|183161.5|183238|183148|13
1740154580000|2025-02-21 16:16:20|183245.9|183155.9|183247.6|183157.6|183247.6|183157.6|183238.1|183148.1|9
1740154590000|2025-02-21 16:16:30|183244.4|183154.4|183247.6|183157.6|183251|183161|183244.4|183154.4|5
1740154600000|2025-02-21 16:16:40|183248.6|183158.6|183251.5|183161.5|183252.3|183162.3|183246.7|183156.7|5
1740154610000|2025-02-21 16:16:50|183248.4|183158.4|183247.7|183157.7|183251.9|183161.9|183244|183154|9
1740154620000|2025-02-21 16:17:00|183251.5|183161.5|183246.8|183156.8|183254.1|183164.1|183240.3|183150.3|8
1740154630000|2025-02-21 16:17:10|183244.8|183154.8|183302.2|183212.2|183308.3|183218.3|183242.5|183152.5|18
1740154640000|2025-02-21 16:17:20|183298.9|183208.9|183276.3|183186.3|183306.8|183216.8|183273.6|183183.6|20
1740154650000|2025-02-21 16:17:30|183275.5|183185.5|183286.9|183196.9|183306.4|183216.4|183272.3|183182.3|20
1740154660000|2025-02-21 16:17:40|183285|183195|183293.6|183203.6|183293.6|183203.6|183280.4|183190.4|17
1740154670000|2025-02-21 16:17:50|183287.2|183197.2|183281.2|183191.2|183287.2|183197.2|183276.3|183186.3|8
1740154680000|2025-02-21 16:18:00|183285.8|183195.8|183280.8|183190.8|183285.8|183195.8|183275.7|183185.7|11
1740154690000|2025-02-21 16:18:10|183276.9|183186.9|183294.6|183204.6|183301.4|183211.4|183276.9|183186.9|25
1740154700000|2025-02-21 16:18:20|183292.5|183202.5|183297.5|183207.5|183297.5|183207.5|183286.2|183196.2|22
1740154710000|2025-02-21 16:18:30|183290.2|183200.2|183293.4|183203.4|183295|183205|183280.6|183190.6|18
1740154720000|2025-02-21 16:18:40|183283.9|183193.9|183281.7|183191.7|183296.8|183206.8|183281.5|183191.5|28
1740154730000|2025-02-21 16:18:50|183275.2|183185.2|183267.5|183177.5|183281.1|183191.1|183267.5|183177.5|9
1740154740000|2025-02-21 16:19:00|183271.9|183181.9|183262.5|183172.5|183271.9|183181.9|183254.2|183164.2|26
1740154750000|2025-02-21 16:19:10|183260.5|183170.5|183262.1|183172.1|183270.8|183180.8|183255.9|183165.9|30
1740154760000|2025-02-21 16:19:20|183262.9|183172.9|183254.5|183164.5|183270|183180|183250|183160|26
1740154770000|2025-02-21 16:19:30|183251.6|183161.6|183252.7|183162.7|183274.7|183184.7|183221.2|183131.2|27
1740154780000|2025-02-21 16:19:40|183256.9|183166.9|183257.7|183167.7|183262.8|183172.8|183253.1|183163.1|16
1740154790000|2025-02-21 16:19:50|183255.1|183165.1|183252.5|183162.5|183263.5|183173.5|183216.9|183126.9|27
1740154800000|2025-02-21 16:20:00|183249.9|183159.9|183243.8|183153.8|183257.3|183167.3|183243.8|183153.8|28
1740154810000|2025-02-21 16:20:10|183248.6|183158.6|183218.9|183128.9|183253.8|183163.8|183218.9|183128.9|26
1740154820000|2025-02-21 16:20:20|183221.2|183131.2|183222.9|183132.9|183224.6|183134.6|183211.8|183121.8|17
1740154830000|2025-02-21 16:20:30|183219|183129|183219.7|183129.7|183221.6|183131.6|183219|183129|4
1740154840000|2025-02-21 16:20:40|183222.2|183132.2|183240.8|183150.8|183240.8|183150.8|183214.1|183124.1|12
1740154850000|2025-02-21 16:20:50|183241.5|183151.5|183235.4|183145.4|183246.5|183156.5|183226.9|183136.9|31
1740154860000|2025-02-21 16:21:00|183233.9|183143.9|183238.9|183148.9|183241.5|183151.5|183228|183138|28
1740154870000|2025-02-21 16:21:10|183242.7|183152.7|183241.2|183151.2|183248.7|183158.7|183237.2|183147.2|16
1740154880000|2025-02-21 16:21:20|183238.8|183148.8|183243.2|183153.2|183245|183155|183235.6|183145.6|18
1740154890000|2025-02-21 16:21:30|183236.4|183146.4|183248.1|183158.1|183249.9|183159.9|183236.4|183146.4|22
1740154900000|2025-02-21 16:21:40|183248.8|183158.8|183246.6|183156.6|183257.9|183167.9|183238.6|183148.6|20
1740154910000|2025-02-21 16:21:50|183251.8|183161.8|183224.2|183134.2|183257.1|183167.1|183220.2|183130.2|21
1740154920000|2025-02-21 16:22:00|183221.3|183131.3|183227.3|183137.3|183227.3|183137.3|183212.7|183122.7|17
1740154930000|2025-02-21 16:22:10|183225.9|183135.9|183242.9|183152.9|183250.9|183160.9|183218.9|183128.9|22
1740154940000|2025-02-21 16:22:20|183245.4|183155.4|183242.9|183152.9|183251|183161|183239.4|183149.4|12
1740154950000|2025-02-21 16:22:30|183246.8|183156.8|183227.2|183137.2|183253.6|183163.6|183222.6|183132.6|22
1740154960000|2025-02-21 16:22:40|183225|183135|183248.5|183158.5|183256.1|183166.1|183225|183135|23
1740154970000|2025-02-21 16:22:50|183254.6|183164.6|183262.6|183172.6|183278.9|183188.9|183253.7|183163.7|31
1740154980000|2025-02-21 16:23:00|183259.4|183169.4|183250.3|183160.3|183267.6|183177.6|183250.3|183160.3|29
1740154990000|2025-02-21 16:23:10|183255.7|183165.7|183250.9|183160.9|183256.8|183166.8|183246.2|183156.2|15
1740155000000|2025-02-21 16:23:20|183248|183158|183257.9|183167.9|183257.9|183167.9|183245.1|183155.1|20
1740155010000|2025-02-21 16:23:30|183250.9|183160.9|183253.6|183163.6|183254.1|183164.1|183244.5|183154.5|28
1740155020000|2025-02-21 16:23:40|183250.4|183160.4|183247.3|183157.3|183251.6|183161.6|183240.7|183150.7|29
1740155030000|2025-02-21 16:23:50|183243.9|183153.9|183269.5|183179.5|183277|183187|183243.9|183153.9|18
1740155040000|2025-02-21 16:24:00|183274.6|183184.6|183265.5|183175.5|183277.8|183187.8|183265.5|183175.5|15
1740155050000|2025-02-21 16:24:10|183262.6|183172.6|183260.8|183170.8|183270.4|183180.4|183260.2|183170.2|24
1740155060000|2025-02-21 16:24:20|183267.4|183177.4|183259.4|183169.4|183268.8|183178.8|183253.1|183163.1|24
1740155070000|2025-02-21 16:24:30|183260|183170|183252.2|183162.2|183266.6|183176.6|183252.2|183162.2|26
1740155080000|2025-02-21 16:24:40|183254.9|183164.9|183260.3|183170.3|183265|183175|183253.8|183163.8|32
1740155090000|2025-02-21 16:24:50|183258|183168|183267.9|183177.9|183272|183182|183254.8|183164.8|24
1740155100000|2025-02-21 16:25:00|183262|183172|183258.6|183168.6|183274.9|183184.9|183253.7|183163.7|33
1740155110000|2025-02-21 16:25:10|183263.6|183173.6|183261.7|183171.7|183266.2|183176.2|183257.4|183167.4|18
1740155120000|2025-02-21 16:25:20|183260.2|183170.2|183260.2|183170.2|183264.6|183174.6|183258.7|183168.7|15
1740155130000|2025-02-21 16:25:30|183261.2|183171.2|183267.5|183177.5|183267.5|183177.5|183259.2|183169.2|12
1740155140000|2025-02-21 16:25:40|183269.1|183179.1|183263.2|183173.2|183269.1|183179.1|183262.1|183172.1|23
1740155150000|2025-02-21 16:25:50|183264.3|183174.3|183265.2|183175.2|183265.2|183175.2|183261.9|183171.9|9
1740155160000|2025-02-21 16:26:00|183270.5|183180.5|183267.4|183177.4|183270.9|183180.9|183262|183172|24
1740155170000|2025-02-21 16:26:10|183267.5|183177.5|183278.5|183188.5|183281.1|183191.1|183264.3|183174.3|25
1740155180000|2025-02-21 16:26:20|183277.4|183187.4|183294.1|183204.1|183317.7|183227.7|183277.4|183187.4|16
1740155190000|2025-02-21 16:26:30|183291.6|183201.6|183290.7|183200.7|183294.7|183204.7|183290.7|183200.7|4
1740155200000|2025-02-21 16:26:40|183288.6|183198.6|183280.3|183190.3|183292.7|183202.7|183278.8|183188.8|15
1740155210000|2025-02-21 16:26:50|183282.4|183192.4|183282.8|183192.8|183290.4|183200.4|183280.7|183190.7|12
1740155220000|2025-02-21 16:27:00|183289.3|183199.3|183276.2|183186.2|183293.4|183203.4|183276.2|183186.2|23
1740155230000|2025-02-21 16:27:10|183273|183183|183276.7|183186.7|183283.3|183193.3|183265.5|183175.5|10
1740155240000|2025-02-21 16:27:20|183273.7|183183.7|183285.9|183195.9|183291.1|183201.1|183273.7|183183.7|26
1740155250000|2025-02-21 16:27:30|183277.5|183187.5|183278.4|183188.4|183289.8|183199.8|183273.2|183183.2|15
1740155260000|2025-02-21 16:27:40|183274.8|183184.8|183283.7|183193.7|183293|183203|183274.8|183184.8|16
1740155270000|2025-02-21 16:27:50|183281.5|183191.5|183273.3|183183.3|183282.5|183192.5|183273.3|183183.3|7
1740155280000|2025-02-21 16:28:00|183277.8|183187.8|183266|183176|183277.8|183187.8|183260.8|183170.8|9
1740155290000|2025-02-21 16:28:10|183274.6|183184.6|183266.3|183176.3|183277.8|183187.8|183261.3|183171.3|14
1740155300000|2025-02-21 16:28:20|183269.4|183179.4|183284.7|183194.7|183290.4|183200.4|183269.4|183179.4|12
1740155310000|2025-02-21 16:28:30|183278.9|183188.9|183278.1|183188.1|183285.7|183195.7|183271.4|183181.4|8
1740155320000|2025-02-21 16:28:40|183276.1|183186.1|183279.2|183189.2|183287.1|183197.1|183269.5|183179.5|8
1740155330000|2025-02-21 16:28:50|183291.4|183201.4|183280.4|183190.4|183293|183203|183276.4|183186.4|8
1740155340000|2025-02-21 16:29:00|183276.8|183186.8|183278.4|183188.4|183279.6|183189.6|183267|183177|15
1740155350000|2025-02-21 16:29:10|183270.5|183180.5|183266.5|183176.5|183284.3|183194.3|183258.9|183168.9|24
1740155360000|2025-02-21 16:29:20|183272.3|183182.3|183269.1|183179.1|183278.1|183188.1|183266.9|183176.9|8
1740155370000|2025-02-21 16:29:30|183267.2|183177.2|183262.7|183172.7|183268.5|183178.5|183255.1|183165.1|12
1740155380000|2025-02-21 16:29:40|183264.6|183174.6|183272|183182|183272|183182|183264.6|183174.6|5
1740155390000|2025-02-21 16:29:50|183272.4|183182.4|183278.5|183188.5|183282.8|183192.8|183268.9|183178.9|13
1740155400000|2025-02-21 16:30:00|183284.8|183194.8|183258.5|183168.5|183284.8|183194.8|183255.7|183165.7|31
1740155410000|2025-02-21 16:30:10|183265.9|183175.9|183265.8|183175.8|183266.3|183176.3|183256.7|183166.7|13
1740155420000|2025-02-21 16:30:20|183261.6|183171.6|183281.7|183191.7|183281.7|183191.7|183258.3|183168.3|26
1740155430000|2025-02-21 16:30:30|183274.7|183184.7|183273|183183|183280.9|183190.9|183263.5|183173.5|30
1740155440000|2025-02-21 16:30:40|183267.4|183177.4|183268.4|183178.4|183279.7|183189.7|183263.3|183173.3|34
1740155450000|2025-02-21 16:30:50|183266.8|183176.8|183261.3|183171.3|183275.1|183185.1|183253.5|183163.5|24
1740155460000|2025-02-21 16:31:00|183265.7|183175.7|183253.3|183163.3|183265.7|183175.7|183253.3|183163.3|18
1740155470000|2025-02-21 16:31:10|183257|183167|183256.9|183166.9|183262.7|183172.7|183252.7|183162.7|15
1740155480000|2025-02-21 16:31:20|183251.3|183161.3|183262.4|183172.4|183264.7|183174.7|183251.3|183161.3|10
1740155490000|2025-02-21 16:31:30|183257|183167|183264.9|183174.9|183267.1|183177.1|183257|183167|6
1740155500000|2025-02-21 16:31:40|183260|183170|183251.9|183161.9|183260|183170|183234|183144|32
1740155510000|2025-02-21 16:31:50|183249|183159|183245|183155|183253.3|183163.3|183242.2|183152.2|20
1740155520000|2025-02-21 16:32:00|183239.5|183149.5|183249.2|183159.2|183253.2|183163.2|183239.4|183149.4|19
1740155530000|2025-02-21 16:32:10|183252.6|183162.6|183251|183161|183252.6|183162.6|183241.3|183151.3|21
1740155540000|2025-02-21 16:32:20|183250.2|183160.2|183238.5|183148.5|183250.2|183160.2|183238.5|183148.5|17
1740155550000|2025-02-21 16:32:30|183235.7|183145.7|183227|183137|183238.4|183148.4|183226.8|183136.8|27
1740155560000|2025-02-21 16:32:40|183227.6|183137.6|183235.9|183145.9|183239.4|183149.4|183226.8|183136.8|11
1740155570000|2025-02-21 16:32:50|183238.1|183148.1|183235.6|183145.6|183240.6|183150.6|183231.6|183141.6|20
1740155580000|2025-02-21 16:33:00|183237.8|183147.8|183209|183119|183239.9|183149.9|183204.7|183114.7|20
1740155590000|2025-02-21 16:33:10|183210.1|183120.1|183206.4|183116.4|183216.2|183126.2|183198.7|183108.7|28
1740155600000|2025-02-21 16:33:20|183202.2|183112.2|183209.1|183119.1|183222.7|183132.7|183202.2|183112.2|14
1740155610000|2025-02-21 16:33:30|183214.7|183124.7|183205.6|183115.6|183214.7|183124.7|183205.6|183115.6|5
1740155640000|2025-02-21 16:34:00|183207.9|183117.9|183205|183115|183215.3|183125.3|183205|183115|8
1740155650000|2025-02-21 16:34:10|183202|183112|183195.9|183105.9|183205.5|183115.5|183195.9|183105.9|7
1740155660000|2025-02-21 16:34:20|183205.3|183115.3|183200.2|183110.2|183207.3|183117.3|183198.3|183108.3|5
1740155670000|2025-02-21 16:34:30|183208|183118|183211.2|183121.2|183221.2|183131.2|183201.7|183111.7|9
1740155680000|2025-02-21 16:34:40|183215.4|183125.4|183200.4|183110.4|183230.7|183140.7|183200.4|183110.4|11
1740155690000|2025-02-21 16:34:50|183202.9|183112.9|183200.9|183110.9|183205.6|183115.6|183198.8|183108.8|9
1740155700000|2025-02-21 16:35:00|183206.5|183116.5|183201.7|183111.7|183206.5|183116.5|183194.8|183104.8|13
1740155710000|2025-02-21 16:35:10|183200.6|183110.6|183201|183111|183201.8|183111.8|183199.3|183109.3|5
1740155720000|2025-02-21 16:35:20|183202.8|183112.8|183202.7|183112.7|183204.8|183114.8|183202.7|183112.7|4
1740155730000|2025-02-21 16:35:30|183203.8|183113.8|183205.7|183115.7|183205.7|183115.7|183202.8|183112.8|6
1740155750000|2025-02-21 16:35:50|183204.6|183114.6|183204.5|183114.5|183205.7|183115.7|183204.5|183114.5|3
1740155760000|2025-02-21 16:36:00|183203.4|183113.4|183197.4|183107.4|183211.6|183121.6|183196|183106|7
1740155770000|2025-02-21 16:36:10|183195.3|183105.3|183179.7|183089.7|183195.3|183105.3|183178.6|183088.6|6
1740155780000|2025-02-21 16:36:20|183180.8|183090.8|183184.2|183094.2|183184.2|183094.2|183178.3|183088.3|8
1740155790000|2025-02-21 16:36:30|183183.8|183093.8|183188.1|183098.1|183188.1|183098.1|183183.4|183093.4|4
1740155800000|2025-02-21 16:36:40|183189.4|183099.4|183183.2|183093.2|183191.4|183101.4|183180.2|183090.2|11
1740155810000|2025-02-21 16:36:50|183181.6|183091.6|183183|183093|183186.2|183096.2|183181.1|183091.1|6
1740155820000|2025-02-21 16:37:00|183184|183094|183186|183096|183186|183096|183180.7|183090.7|9
1740155830000|2025-02-21 16:37:10|183184.8|183094.8|183186.4|183096.4|183186.4|183096.4|183183.6|183093.6|4
1740155850000|2025-02-21 16:37:30|183186.2|183096.2|183180.9|183090.9|183186.2|183096.2|183179.8|183089.8|5
1740155860000|2025-02-21 16:37:40|183182.3|183092.3|183193.3|183103.3|183194.2|183104.2|183182.3|183092.3|13
1740155870000|2025-02-21 16:37:50|183194.4|183104.4|183195.5|183105.5|183195.5|183105.5|183194.4|183104.4|2
1740155880000|2025-02-21 16:38:00|183189.8|183099.8|183188.8|183098.8|183189.8|183099.8|183182.6|183092.6|8
1740155890000|2025-02-21 16:38:10|183189.9|183099.9|183191.1|183101.1|183191.1|183101.1|183189.8|183099.8|3
1740155910000|2025-02-21 16:38:30|183193.3|183103.3|183197.9|183107.9|183197.9|183107.9|183193.3|183103.3|6
1740155920000|2025-02-21 16:38:40|183196.9|183106.9|183195.8|183105.8|183196.9|183106.9|183193|183103|7
1740155930000|2025-02-21 16:38:50|183193.4|183103.4|183188.5|183098.5|183193.4|183103.4|183187.4|183097.4|5
1740155940000|2025-02-21 16:39:00|183187.4|183097.4|183186.8|183096.8|183188.3|183098.3|183181.2|183091.2|10
1740155950000|2025-02-21 16:39:10|183183.6|183093.6|183175.8|183085.8|183183.6|183093.6|183174.6|183084.6|3
1740155960000|2025-02-21 16:39:20|183175.5|183085.5|183174.7|183084.7|183175.5|183085.5|183174.1|183084.1|3
1740155970000|2025-02-21 16:39:30|183176.4|183086.4|183176.4|183086.4|183176.4|183086.4|183176.4|183086.4|1
1740155980000|2025-02-21 16:39:40|183174.9|183084.9|183174.9|183084.9|183174.9|183084.9|183174.9|183084.9|1
1740155990000|2025-02-21 16:39:50|183173.4|183083.4|183175|183085|183176.2|183086.2|183173.4|183083.4|8
1740156000000|2025-02-21 16:40:00|183176|183086|183173.7|183083.7|183177.1|183087.1|183173|183083|14
1740156010000|2025-02-21 16:40:10|183175.8|183085.8|183176.6|183086.6|183178.5|183088.5|183175.8|183085.8|5
1740156020000|2025-02-21 16:40:20|183177.7|183087.7|183176.7|183086.7|183177.7|183087.7|183176.7|183086.7|2
1740156040000|2025-02-21 16:40:40|183174.7|183084.7|183171.5|183081.5|183174.7|183084.7|183169.3|183079.3|5
1740156050000|2025-02-21 16:40:50|183170.5|183080.5|183171.5|183081.5|183171.5|183081.5|183169.1|183079.1|4
1740156060000|2025-02-21 16:41:00|183170.4|183080.4|183168.4|183078.4|183170.4|183080.4|183168.4|183078.4|3
1740156070000|2025-02-21 16:41:10|183165.2|183075.2|183146.9|183056.9|183166.3|183076.3|183146.9|183056.9|14
1740156080000|2025-02-21 16:41:20|183150|183060|183152.4|183062.4|183152.4|183062.4|183150|183060|2
1740156090000|2025-02-21 16:41:30|183150.8|183060.8|183150.4|183060.4|183154.4|183064.4|183150.4|183060.4|3
1740156100000|2025-02-21 16:41:40|183153.2|183063.2|183153.2|183063.2|183153.2|183063.2|183153.2|183063.2|1
1740156110000|2025-02-21 16:41:50|183147.6|183057.6|183156.4|183066.4|183160.8|183070.8|183147.6|183057.6|6
1740156120000|2025-02-21 16:42:00|183152.2|183062.2|183160.9|183070.9|183160.9|183070.9|183152.2|183062.2|4
1740156130000|2025-02-21 16:42:10|183157.4|183067.4|183157.4|183067.4|183157.4|183067.4|183157.4|183067.4|1
1740156140000|2025-02-21 16:42:20|183152.1|183062.1|183173.3|183083.3|183175.5|183085.5|183152.1|183062.1|9
1740156150000|2025-02-21 16:42:30|183174|183084|183174.9|183084.9|183177.2|183087.2|183172.1|183082.1|17
1740156160000|2025-02-21 16:42:40|183175.9|183085.9|183175.5|183085.5|183177|183087|183174.5|183084.5|5
1740156170000|2025-02-21 16:42:50|183177|183087|183166|183076|183182.8|183092.8|183164.9|183074.9|21
1740156180000|2025-02-21 16:43:00|183162.8|183072.8|183158|183068|183164|183074|183155.9|183065.9|17
1740156190000|2025-02-21 16:43:10|183159.1|183069.1|183158|183068|183159.1|183069.1|183158|183068|2
1740156200000|2025-02-21 16:43:20|183156.2|183066.2|183154.5|183064.5|183156.2|183066.2|183154.5|183064.5|2
1740156210000|2025-02-21 16:43:30|183155.6|183065.6|183155.5|183065.5|183155.6|183065.6|183152.5|183062.5|6
1740156220000|2025-02-21 16:43:40|183154.3|183064.3|183153.7|183063.7|183155.1|183065.1|183149.2|183059.2|10
1740156230000|2025-02-21 16:43:50|183154.7|183064.7|183170.4|183080.4|183170.4|183080.4|183154.7|183064.7|11
1740156240000|2025-02-21 16:44:00|183170.3|183080.3|183172.8|183082.8|183173.2|183083.2|183170.3|183080.3|9
1740156250000|2025-02-21 16:44:10|183171.2|183081.2|183176.1|183086.1|183176.1|183086.1|183169.7|183079.7|7
1740156280000|2025-02-21 16:44:40|183177.8|183087.8|183184.4|183094.4|183185.3|183095.3|183177.8|183087.8|4
1740156290000|2025-02-21 16:44:50|183182.7|183092.7|183175.9|183085.9|183182.7|183092.7|183173.9|183083.9|5
1740156300000|2025-02-21 16:45:00|183174.6|183084.6|183172.9|183082.9|183174.6|183084.6|183172.9|183082.9|2
1740156310000|2025-02-21 16:45:10|183175.2|183085.2|183177.6|183087.6|183177.6|183087.6|183175.2|183085.2|3
1740156330000|2025-02-21 16:45:30|183179.1|183089.1|183180.8|183090.8|183186.5|183096.5|183178.2|183088.2|7
1740156340000|2025-02-21 16:45:40|183182|183092|183182|183092|183182|183092|183182|183092|1
1740156350000|2025-02-21 16:45:50|183179.7|183089.7|183178.3|183088.3|183180.8|183090.8|183176.1|183086.1|5
1740156370000|2025-02-21 16:46:10|183179.9|183089.9|183191.6|183101.6|183191.6|183101.6|183179.4|183089.4|8
1740156380000|2025-02-21 16:46:20|183192.6|183102.6|183199.4|183109.4|183199.4|183109.4|183192.6|183102.6|3
1740156390000|2025-02-21 16:46:30|183200.8|183110.8|183199.9|183109.9|183200.8|183110.8|183199.9|183109.9|2
1740156400000|2025-02-21 16:46:40|183200.4|183110.4|183190.3|183100.3|183203.7|183113.7|183190.3|183100.3|4
1740156410000|2025-02-21 16:46:50|183196.1|183106.1|183199.1|183109.1|183199.1|183109.1|183196.1|183106.1|3
1740156420000|2025-02-21 16:47:00|183198.1|183108.1|183197.1|183107.1|183198.1|183108.1|183197.1|183107.1|3
1740156430000|2025-02-21 16:47:10|183195.2|183105.2|183182.1|183092.1|183195.2|183105.2|183182.1|183092.1|4
1740156440000|2025-02-21 16:47:20|183182.6|183092.6|183186.1|183096.1|183186.1|183096.1|183182.6|183092.6|4
1740156450000|2025-02-21 16:47:30|183184.9|183094.9|183185.1|183095.1|183185.1|183095.1|183184.9|183094.9|2
1740156460000|2025-02-21 16:47:40|183186.2|183096.2|183188.6|183098.6|183188.6|183098.6|183186.2|183096.2|2
1740156470000|2025-02-21 16:47:50|183189.7|183099.7|183198.2|183108.2|183199.5|183109.5|183188.7|183098.7|8
1740156480000|2025-02-21 16:48:00|183199.2|183109.2|183197|183107|183199.2|183109.2|183197|183107|4
1740156490000|2025-02-21 16:48:10|183195.8|183105.8|183207.7|183117.7|183209.2|183119.2|183195.8|183105.8|7
1740156500000|2025-02-21 16:48:20|183206.6|183116.6|183218.3|183128.3|183222.5|183132.5|183204.2|183114.2|18
1740156510000|2025-02-21 16:48:30|183218.2|183128.2|183221.2|183131.2|183221.2|183131.2|183218.2|183128.2|2
1740156520000|2025-02-21 16:48:40|183220|183130|183218.7|183128.7|183220|183130|183217.6|183127.6|4
1740156530000|2025-02-21 16:48:50|183221.5|183131.5|183221.5|183131.5|183221.5|183131.5|183218.4|183128.4|6
1740156540000|2025-02-21 16:49:00|183222.6|183132.6|183222.6|183132.6|183222.6|183132.6|183222.6|183132.6|1
1740156550000|2025-02-21 16:49:10|183224.8|183134.8|183222.3|183132.3|183224.8|183134.8|183221.8|183131.8|4
1740156560000|2025-02-21 16:49:20|183223.4|183133.4|183223.4|183133.4|183223.4|183133.4|183223.4|183133.4|1
1740156570000|2025-02-21 16:49:30|183221.2|183131.2|183221.8|183131.8|183221.8|183131.8|183221.2|183131.2|2
1740156580000|2025-02-21 16:49:40|183222.9|183132.9|183224.5|183134.5|183226.5|183136.5|183222.9|183132.9|5
1740156590000|2025-02-21 16:49:50|183223.3|183133.3|183221.9|183131.9|183223.3|183133.3|183220.7|183130.7|3
1740156600000|2025-02-21 16:50:00|183220.7|183130.7|183223.2|183133.2|183226.5|183136.5|183220.7|183130.7|7
1740156610000|2025-02-21 16:50:10|183222.1|183132.1|183223.1|183133.1|183224.2|183134.2|183222.1|183132.1|4
1740156620000|2025-02-21 16:50:20|183222.2|183132.2|183221|183131|183226.3|183136.3|183221|183131|7
1740156630000|2025-02-21 16:50:30|183223.4|183133.4|183223.6|183133.6|183225.8|183135.8|183218.6|183128.6|14
1740156640000|2025-02-21 16:50:40|183227.8|183137.8|183222.3|183132.3|183227.8|183137.8|183221.2|183131.2|17
1740156650000|2025-02-21 16:50:50|183223.9|183133.9|183223.6|183133.6|183225.4|183135.4|183223.6|183133.6|3
1740156660000|2025-02-21 16:51:00|183224.6|183134.6|183229.8|183139.8|183230.5|183140.5|183224.6|183134.6|10
1740156670000|2025-02-21 16:51:10|183225.5|183135.5|183204.4|183114.4|183225.5|183135.5|183203.4|183113.4|16
1740156680000|2025-02-21 16:51:20|183205.4|183115.4|183203.6|183113.6|183205.4|183115.4|183197.8|183107.8|15
1740156690000|2025-02-21 16:51:30|183204.6|183114.6|183221.6|183131.6|183223.9|183133.9|183204.3|183114.3|9
1740156700000|2025-02-21 16:51:40|183219.6|183129.6|183206.7|183116.7|183220.7|183130.7|183203.5|183113.5|21
1740156710000|2025-02-21 16:51:50|183209.8|183119.8|183215.7|183125.7|183219.4|183129.4|183209.8|183119.8|13
1740156720000|2025-02-21 16:52:00|183217.9|183127.9|183214.1|183124.1|183217.9|183127.9|183214.1|183124.1|5
1740156730000|2025-02-21 16:52:10|183217.6|183127.6|183225.4|183135.4|183227|183137|183217.6|183127.6|14
1740156740000|2025-02-21 16:52:20|183223.2|183133.2|183222.4|183132.4|183224.2|183134.2|183222.2|183132.2|6
1740156750000|2025-02-21 16:52:30|183220.2|183130.2|183221.7|183131.7|183221.7|183131.7|183218.5|183128.5|9
1740156760000|2025-02-21 16:52:40|183222.8|183132.8|183218|183128|183225.3|183135.3|183218|183128|9
1740156770000|2025-02-21 16:52:50|183218.9|183128.9|183224|183134|183226|183136|183218.9|183128.9|10
1740156780000|2025-02-21 16:53:00|183225.1|183135.1|183221.9|183131.9|183225.1|183135.1|183221|183131|10
1740156790000|2025-02-21 16:53:10|183219.9|183129.9|183217.5|183127.5|183222.2|183132.2|183217.5|183127.5|15
1740156800000|2025-02-21 16:53:20|183218.5|183128.5|183222.9|183132.9|183225.7|183135.7|183218.5|183128.5|9
1740156810000|2025-02-21 16:53:30|183221.8|183131.8|183220.6|183130.6|183223.6|183133.6|183220.5|183130.5|7
1740156820000|2025-02-21 16:53:40|183221.7|183131.7|183225.7|183135.7|183225.7|183135.7|183221.7|183131.7|5
1740156830000|2025-02-21 16:53:50|183224.6|183134.6|183227.2|183137.2|183229.2|183139.2|183222.1|183132.1|7
1740156840000|2025-02-21 16:54:00|183226.1|183136.1|183241.3|183151.3|183241.6|183151.6|183226.1|183136.1|12
1740156850000|2025-02-21 16:54:10|183242.9|183152.9|183242.7|183152.7|183257.3|183167.3|183242.7|183152.7|16
1740156860000|2025-02-21 16:54:20|183243.5|183153.5|183267.1|183177.1|183278.3|183188.3|183243.5|183153.5|12
1740156870000|2025-02-21 16:54:30|183265.8|183175.8|183264.5|183174.5|183265.8|183175.8|183264.5|183174.5|2
1740156880000|2025-02-21 16:54:40|183262.1|183172.1|183262.3|183172.3|183264.9|183174.9|183262.1|183172.1|7
1740156900000|2025-02-21 16:55:00|183261.2|183171.2|183253.5|183163.5|183261.2|183171.2|183253.5|183163.5|2
1740156910000|2025-02-21 16:55:10|183252.3|183162.3|183246.9|183156.9|183252.3|183162.3|183246.9|183156.9|5
1740156920000|2025-02-21 16:55:20|183245.5|183155.5|183246.3|183156.3|183246.7|183156.7|183245.4|183155.4|5
1740156930000|2025-02-21 16:55:30|183245.1|183155.1|183241.5|183151.5|183245.1|183155.1|183238.6|183148.6|9
1740156940000|2025-02-21 16:55:40|183240.4|183150.4|183238.5|183148.5|183241.6|183151.6|183238.5|183148.5|11
1740156950000|2025-02-21 16:55:50|183241.7|183151.7|183280.4|183190.4|183282.1|183192.1|183240.3|183150.3|12
1740156960000|2025-02-21 16:56:00|183278.2|183188.2|183275.5|183185.5|183278.2|183188.2|183274.3|183184.3|3
1740156970000|2025-02-21 16:56:10|183274.5|183184.5|183278.3|183188.3|183278.3|183188.3|183272.6|183182.6|3
1740156980000|2025-02-21 16:56:20|183276|183186|183273.5|183183.5|183276|183186|183273.5|183183.5|2
1740156990000|2025-02-21 16:56:30|183271.9|183181.9|183253.5|183163.5|183271.9|183181.9|183253.5|183163.5|12
1740157000000|2025-02-21 16:56:40|183252.4|183162.4|183246|183156|183252.4|183162.4|183245.3|183155.3|7
1740157010000|2025-02-21 16:56:50|183248.4|183158.4|183248.4|183158.4|183248.4|183158.4|183248.4|183158.4|1
1740157020000|2025-02-21 16:57:00|183247.2|183157.2|183252.7|183162.7|183252.7|183162.7|183246.2|183156.2|9
1740157030000|2025-02-21 16:57:10|183249.8|183159.8|183253.6|183163.6|183256.3|183166.3|183249.8|183159.8|9
1740157040000|2025-02-21 16:57:20|183254.8|183164.8|183257.4|183167.4|183263.7|183173.7|183254.8|183164.8|4
1740157050000|2025-02-21 16:57:30|183253.9|183163.9|183239.2|183149.2|183253.9|183163.9|183239.2|183149.2|12
1740157060000|2025-02-21 16:57:40|183237.7|183147.7|183235.3|183145.3|183237.7|183147.7|183235.3|183145.3|2
1740157080000|2025-02-21 16:58:00|183234.2|183144.2|183230.7|183140.7|183234.2|183144.2|183223.2|183133.2|7
1740157090000|2025-02-21 16:58:10|183227.8|183137.8|183224.6|183134.6|183227.8|183137.8|183224.6|183134.6|3
1740157100000|2025-02-21 16:58:20|183223.6|183133.6|183239.1|183149.1|183239.1|183149.1|183222.6|183132.6|5
1740157120000|2025-02-21 16:58:40|183234.1|183144.1|183241.1|183151.1|183241.1|183151.1|183234.1|183144.1|4
1740157130000|2025-02-21 16:58:50|183240|183150|183241.5|183151.5|183245.1|183155.1|183240|183150|4
1740157140000|2025-02-21 16:59:00|183240.4|183150.4|183219.4|183129.4|183240.4|183150.4|183218.6|183128.6|9
1740157150000|2025-02-21 16:59:10|183220.4|183130.4|183217.5|183127.5|183220.4|183130.4|183216.7|183126.7|5
1740157160000|2025-02-21 16:59:20|183215.3|183125.3|183222.7|183132.7|183222.7|183132.7|183215.3|183125.3|6
1740157170000|2025-02-21 16:59:30|183221.7|183131.7|183220.9|183130.9|183223.4|183133.4|183220.7|183130.7|6
1740157180000|2025-02-21 16:59:40|183222.2|183132.2|183223.9|183133.9|183225|183135|183222.2|183132.2|4
1740157200000|2025-02-21 17:00:00|183224.9|183134.9|183234.9|183144.9|183254.3|183164.3|183224.9|183134.9|19
1740157210000|2025-02-21 17:00:10|183228.9|183138.9|183234.8|183144.8|183237.4|183147.4|183217.3|183127.3|8
1740157220000|2025-02-21 17:00:20|183233.6|183143.6|183225.8|183135.8|183234.3|183144.3|183225.8|183135.8|9
1740157230000|2025-02-21 17:00:30|183217.8|183127.8|183224.5|183134.5|183229.3|183139.3|183217.8|183127.8|5
1740157240000|2025-02-21 17:00:40|183230|183140|183238.6|183148.6|183243.4|183153.4|183230|183140|16
1740157250000|2025-02-21 17:00:50|183242.7|183152.7|183239.2|183149.2|183245.2|183155.2|183230.9|183140.9|19
1740157260000|2025-02-21 17:01:00|183236|183146|183210.9|183120.9|183236|183146|183209.9|183119.9|24
1740157270000|2025-02-21 17:01:10|183206.2|183116.2|183223.9|183133.9|183231.1|183141.1|183206.2|183116.2|9
1740157280000|2025-02-21 17:01:20|183228.4|183138.4|183248.4|183158.4|183254|183164|183227.5|183137.5|12
1740157290000|2025-02-21 17:01:30|183241.8|183151.8|183221.5|183131.5|183241.8|183151.8|183216.3|183126.3|13
1740157300000|2025-02-21 17:01:40|183226.8|183136.8|183240.1|183150.1|183240.1|183150.1|183222.2|183132.2|11
1740157310000|2025-02-21 17:01:50|183239.3|183149.3|183243|183153|183249.6|183159.6|183235.9|183145.9|17
1740157320000|2025-02-21 17:02:00|183247.7|183157.7|183251.1|183161.1|183255.4|183165.4|183242.2|183152.2|10
1740157330000|2025-02-21 17:02:10|183246.5|183156.5|183240.9|183150.9|183247.5|183157.5|183233.8|183143.8|10
1740157340000|2025-02-21 17:02:20|183245.9|183155.9|183239|183149|183246.6|183156.6|183234|183144|20
1740157350000|2025-02-21 17:02:30|183235.4|183145.4|183191.2|183101.2|183235.4|183145.4|183187.6|183097.6|11
1740157360000|2025-02-21 17:02:40|183196|183106|183196.2|183106.2|183204.9|183114.9|183193.5|183103.5|14
1740157370000|2025-02-21 17:02:50|183193.4|183103.4|183199|183109|183199|183109|183193.4|183103.4|4
1740157380000|2025-02-21 17:03:00|183196.6|183106.6|183192.9|183102.9|183196.6|183106.6|183192.9|183102.9|3
1740157390000|2025-02-21 17:03:10|183190.3|183100.3|183190.3|183100.3|183190.3|183100.3|183190.3|183100.3|1
1740157400000|2025-02-21 17:03:20|183193.1|183103.1|183194.6|183104.6|183196.3|183106.3|183190.6|183100.6|6
1740157410000|2025-02-21 17:03:30|183196.8|183106.8|183196.8|183106.8|183199.2|183109.2|183194.8|183104.8|6
1740157420000|2025-02-21 17:03:40|183199.1|183109.1|183221.2|183131.2|183221.2|183131.2|183199.1|183109.1|11
1740157430000|2025-02-21 17:03:50|183224.8|183134.8|183218.1|183128.1|183224.8|183134.8|183217.1|183127.1|12
1740157440000|2025-02-21 17:04:00|183215|183125|183193.1|183103.1|183217|183127|183193.1|183103.1|14
1740157450000|2025-02-21 17:04:10|183192|183102|183188.3|183098.3|183192|183102|183186|183096|4
1740157460000|2025-02-21 17:04:20|183186.8|183096.8|183186.8|183096.8|183186.8|183096.8|183186.8|183096.8|1
1740157470000|2025-02-21 17:04:30|183183|183093|183183|183093|183183|183093|183183|183093|1
1740157480000|2025-02-21 17:04:40|183181.9|183091.9|183188.5|183098.5|183188.5|183098.5|183177.4|183087.4|9
1740157490000|2025-02-21 17:04:50|183190.1|183100.1|183195.2|183105.2|183198.4|183108.4|183190.1|183100.1|4
1740157510000|2025-02-21 17:05:10|183193.6|183103.6|183193.6|183103.6|183193.6|183103.6|183193.6|183103.6|1
1740157520000|2025-02-21 17:05:20|183194.6|183104.6|183194.6|183104.6|183194.6|183104.6|183194.6|183104.6|1
1740157530000|2025-02-21 17:05:30|183192.5|183102.5|183198.7|183108.7|183198.7|183108.7|183192.5|183102.5|2
1740157540000|2025-02-21 17:05:40|183201.3|183111.3|183216.5|183126.5|183216.5|183126.5|183201.3|183111.3|7
1740157550000|2025-02-21 17:05:50|183223.3|183133.3|183217.4|183127.4|183223.3|183133.3|183217.4|183127.4|3
1740157560000|2025-02-21 17:06:00|183213.4|183123.4|183212.3|183122.3|183215|183125|183212.3|183122.3|5
1740157570000|2025-02-21 17:06:10|183214.4|183124.4|183214.5|183124.5|183218.8|183128.8|183212.5|183122.5|10
1740157580000|2025-02-21 17:06:20|183212|183122|183266.9|183176.9|183266.9|183176.9|183209.5|183119.5|10
1740157590000|2025-02-21 17:06:30|183247.4|183157.4|183280.2|183190.2|183287.1|183197.1|183247.4|183157.4|12
1740157600000|2025-02-21 17:06:40|183285.9|183195.9|183285.9|183195.9|183285.9|183195.9|183285.9|183195.9|1
1740157610000|2025-02-21 17:06:50|183279|183189|183272.9|183182.9|183284|183194|183272.9|183182.9|4
1740157620000|2025-02-21 17:07:00|183267.4|183177.4|183268|183178|183274|183184|183267.3|183177.3|5
1740157630000|2025-02-21 17:07:10|183256|183166|183205.2|183115.2|183263.3|183173.3|183205.2|183115.2|13
1740157640000|2025-02-21 17:07:20|183210.5|183120.5|183210.3|183120.3|183210.5|183120.5|183205.3|183115.3|3
1740157650000|2025-02-21 17:07:30|183216.3|183126.3|183214.2|183124.2|183221.9|183131.9|183210.5|183120.5|4
1740157660000|2025-02-21 17:07:40|183221.3|183131.3|183246.6|183156.6|183250.9|183160.9|183221.3|183131.3|9
1740157670000|2025-02-21 17:07:50|183241.5|183151.5|183220.6|183130.6|183244.2|183154.2|183219|183129|8
1740157680000|2025-02-21 17:08:00|183213.9|183123.9|183206.3|183116.3|183223.4|183133.4|183206.3|183116.3|16
1740157690000|2025-02-21 17:08:10|183215|183125|183210.7|183120.7|183222.7|183132.7|183205.6|183115.6|14
1740157700000|2025-02-21 17:08:20|183221.1|183131.1|183243.3|183153.3|183243.3|183153.3|183214.5|183124.5|14
1740157710000|2025-02-21 17:08:30|183238|183148|183238.5|183148.5|183262.7|183161.5|183230.3|183122.4|13
1740157720000|2025-02-21 17:08:40|183250.7|183160.7|183236.2|183146.2|183250.7|183160.7|183236|183146|9
1740157730000|2025-02-21 17:08:50|183252.1|183162.1|183236.9|183146.9|183272.6|183182.6|183227|183137|17
1740157740000|2025-02-21 17:09:00|183241.8|183151.8|183242.3|183152.3|183247.6|183157.6|183236.1|183146.1|5
1740157750000|2025-02-21 17:09:10|183248.6|183158.6|183244.4|183154.4|183255.4|183165.4|183234.8|183144.8|10
1740157760000|2025-02-21 17:09:20|183239.2|183149.2|183227.3|183137.3|183251.8|183161.8|183220.8|183130.8|9
1740157770000|2025-02-21 17:09:30|183221.9|183131.9|183223.3|183133.3|183228.7|183138.7|183221.9|183131.9|3
1740157780000|2025-02-21 17:09:40|183230.5|183140.5|183221.6|183131.6|183231.1|183141.1|183221.6|183131.6|9
1740157790000|2025-02-21 17:09:50|183230.1|183140.1|183246.4|183156.4|183249.8|183159.8|183224.8|183134.8|13
1740157800000|2025-02-21 17:10:00|183241.3|183151.3|183200.5|183110.5|183242.4|183152.4|183195.8|183105.8|12
1740157810000|2025-02-21 17:10:10|183197.5|183107.5|183210.6|183120.6|183210.6|183120.6|183197.5|183107.5|8
1740157820000|2025-02-21 17:10:20|183208.3|183118.3|183193.4|183103.4|183208.3|183118.3|183193.4|183103.4|4
1740157830000|2025-02-21 17:10:30|183196.9|183106.9|183197.8|183107.8|183200.4|183110.4|183194.9|183104.9|5
1740157840000|2025-02-21 17:10:40|183201.8|183111.8|183213.8|183123.8|183217.8|183127.8|183201.8|183111.8|4
1740157850000|2025-02-21 17:10:50|183211.2|183121.2|183198.7|183108.7|183217.2|183127.2|183197.5|183107.5|14
1740157860000|2025-02-21 17:11:00|183205.6|183115.6|183203.9|183113.9|183209.2|183119.2|183197.1|183107.1|19
1740157870000|2025-02-21 17:11:10|183208.1|183118.1|183205.5|183115.5|183209.2|183119.2|183199.3|183109.3|10
1740157880000|2025-02-21 17:11:20|183201.4|183111.4|183208.9|183118.9|183208.9|183118.9|183201.4|183111.4|5
1740157890000|2025-02-21 17:11:30|183203.5|183113.5|183180|183090|183203.5|183113.5|183180|183090|5
1740157900000|2025-02-21 17:11:40|183186.6|183096.6|183164.3|183074.3|183186.6|183096.6|183164.3|183074.3|13
1740157910000|2025-02-21 17:11:50|183170|183080|183181.7|183091.7|183187.1|183097.1|183167|183077|13
1740157920000|2025-02-21 17:12:00|183177.1|183087.1|183171|183081|183181.3|183091.3|183169.7|183079.7|5
1740157930000|2025-02-21 17:12:10|183172.4|183082.4|183167.1|183077.1|183172.4|183082.4|183167.1|183077.1|3
1740157940000|2025-02-21 17:12:20|183174.8|183084.8|183180.8|183090.8|183186.9|183096.9|183174.8|183084.8|3
1740157950000|2025-02-21 17:12:30|183172.6|183082.6|183150.1|183060.1|183172.6|183082.6|183146.7|183056.7|10
1740157960000|2025-02-21 17:12:40|183155.2|183065.2|183149.8|183059.8|183156.2|183066.2|183144.3|183054.3|7
1740157970000|2025-02-21 17:12:50|183144.1|183054.1|183138.2|183048.2|183144.1|183054.1|183138.2|183048.2|2
1740157990000|2025-02-21 17:13:10|183144.8|183054.8|183144.8|183054.8|183144.8|183054.8|183144.8|183054.8|1
1740158000000|2025-02-21 17:13:20|183151.5|183061.5|183141.1|183051.1|183151.5|183061.5|183134.9|183044.9|4
1740158010000|2025-02-21 17:13:30|183135.8|183045.8|183134.8|183044.8|183141.2|183051.2|183134.8|183044.8|3
1740158020000|2025-02-21 17:13:40|183129.7|183039.7|183118.9|183028.9|183135.9|183045.9|183106.8|183016.8|7
1740158030000|2025-02-21 17:13:50|183122.1|183032.1|183117.7|183027.7|183122.1|183032.1|183111|183021|4
1740158040000|2025-02-21 17:14:00|183112|183022|183108|183018|183120.9|183030.9|183106.5|183016.5|10
1740158050000|2025-02-21 17:14:10|183111.1|183021.1|183117.1|183027.1|183119.5|183029.5|183111.1|183021.1|5
1740158060000|2025-02-21 17:14:20|183119.7|183029.7|183128.5|183038.5|183128.5|183038.5|183119.7|183029.7|3
1740158070000|2025-02-21 17:14:30|183111.2|183021.2|183113|183023|183113|183023|183104|183014|3
1740158080000|2025-02-21 17:14:40|183104.7|183014.7|183109.6|183019.6|183113.8|183023.8|183103.8|183013.8|4
1740158090000|2025-02-21 17:14:50|183115.8|183025.8|183117.2|183027.2|183117.2|183027.2|183108.1|183018.1|3
1740158100000|2025-02-21 17:15:00|183095.3|183005.3|183097.7|183007.7|183102|183012|183088.2|182998.2|5
1740158120000|2025-02-21 17:15:20|183103.2|183013.2|183103.2|183013.2|183103.2|183013.2|183103.2|183013.2|1
1740158130000|2025-02-21 17:15:30|183111.4|183021.4|183116.8|183026.8|183116.8|183026.8|183111.4|183021.4|2
1740158140000|2025-02-21 17:15:40|183105.5|183015.5|183105.5|183015.5|183105.5|183015.5|183105.5|183015.5|1
1740158150000|2025-02-21 17:15:50|183104.4|183014.4|183112.1|183022.1|183112.3|183022.3|183102.9|183012.9|4
1740158180000|2025-02-21 17:16:20|183117.5|183027.5|183117.5|183027.5|183117.5|183027.5|183117.5|183027.5|1
1740158190000|2025-02-21 17:16:30|183107.8|183017.8|183118.3|183028.3|183118.3|183028.3|183107.8|183017.8|4
1740158210000|2025-02-21 17:16:50|183121.6|183031.6|183117.1|183027.1|183124.7|183034.7|183109.7|183019.7|6
1740158220000|2025-02-21 17:17:00|183123|183033|183116.8|183026.8|183125.5|183035.5|183109.8|183019.8|5
1740158230000|2025-02-21 17:17:10|183107.3|183017.3|183117.1|183027.1|183117.1|183027.1|183107.3|183017.3|2
1740158240000|2025-02-21 17:17:20|183106.5|183016.5|183115.5|183025.5|183115.5|183025.5|183106.2|183016.2|4
1740158250000|2025-02-21 17:17:30|183120.9|183030.9|183120.9|183030.9|183120.9|183030.9|183120.9|183030.9|1
1740158260000|2025-02-21 17:17:40|183124.2|183034.2|183136.8|183046.8|183153.5|183063.5|183124.2|183034.2|17
1740158270000|2025-02-21 17:17:50|183127.8|183037.8|183132.8|183042.8|183132.8|183042.8|183127.8|183037.8|2
1740158280000|2025-02-21 17:18:00|183126|183036|183134.1|183044.1|183136.5|183046.5|183126|183036|12
1740158290000|2025-02-21 17:18:10|183128.7|183038.7|183134.3|183044.3|183134.3|183044.3|183128.7|183038.7|4
1740158300000|2025-02-21 17:18:20|183128.7|183038.7|183147|183057|183150.4|183060.4|183128.7|183038.7|11
1740158310000|2025-02-21 17:18:30|183146.6|183056.6|183141.2|183051.2|183149.4|183059.4|183134.8|183044.8|27
1740158320000|2025-02-21 17:18:40|183136|183046|183140|183050|183142.5|183052.5|183135|183045|4
1740158330000|2025-02-21 17:18:50|183132.9|183042.9|183133.4|183043.4|183141.6|183051.6|183121.5|183031.5|20
1740158340000|2025-02-21 17:19:00|183124.5|183034.5|183128.5|183038.5|183135.6|183045.6|183114.6|183024.6|15
1740158350000|2025-02-21 17:19:10|183112.6|183022.6|183116.2|183026.2|183120|183030|183107.2|183017.2|16
1740158360000|2025-02-21 17:19:20|183107.1|183017.1|183156.5|183066.5|183156.5|183066.5|183107.1|183017.1|11
1740158370000|2025-02-21 17:19:30|183150.8|183060.8|183158.8|183068.8|183174.9|183084.9|183150.8|183060.8|7
1740158380000|2025-02-21 17:19:40|183156.3|183066.3|183151.4|183061.4|183162.5|183072.5|183144.5|183054.5|9
1740158390000|2025-02-21 17:19:50|183158.7|183068.7|183147.4|183057.4|183158.7|183068.7|183147.4|183057.4|3
1740158400000|2025-02-21 17:20:00|183152.8|183062.8|183168.5|183078.5|183174.5|183084.5|183152.8|183062.8|6
1740158410000|2025-02-21 17:20:10|183173.8|183083.8|183155.1|183065.1|183173.8|183083.8|183149.1|183059.1|5
1740158420000|2025-02-21 17:20:20|183160.9|183070.9|183157.8|183067.8|183163.7|183073.7|183150.5|183060.5|9
1740158430000|2025-02-21 17:20:30|183164.1|183074.1|183168.1|183078.1|183177.9|183087.9|183164.1|183074.1|10
1740158440000|2025-02-21 17:20:40|183173.8|183083.8|183170.7|183080.7|183181.8|183091.8|183170.1|183080.1|7
1740158450000|2025-02-21 17:20:50|183176.1|183086.1|183172.6|183082.6|183176.1|183086.1|183171.1|183081.1|3
1740158460000|2025-02-21 17:21:00|183178.2|183088.2|183162.9|183072.9|183179.9|183089.9|183162.9|183072.9|9
1740158470000|2025-02-21 17:21:10|183163.1|183073.1|183162|183072|183169.2|183079.2|183157.2|183067.2|5
1740158480000|2025-02-21 17:21:20|183168.8|183078.8|183162.9|183072.9|183168.8|183078.8|183157.5|183067.5|3
1740158490000|2025-02-21 17:21:30|183156.9|183066.9|183150.6|183060.6|183163.4|183073.4|183146.4|183056.4|7
1740158500000|2025-02-21 17:21:40|183156.4|183066.4|183152.7|183062.7|183158.9|183068.9|183150.6|183060.6|5
1740158510000|2025-02-21 17:21:50|183158.1|183068.1|183169.4|183079.4|183169.6|183079.6|183157.5|183067.5|11
1740158520000|2025-02-21 17:22:00|183163.6|183073.6|183151.5|183061.5|183176.1|183086.1|183150.1|183060.1|8
1740158530000|2025-02-21 17:22:10|183146.3|183056.3|183146.3|183056.3|183146.3|183056.3|183146.3|183056.3|1
1740158540000|2025-02-21 17:22:20|183151.3|183061.3|183145.7|183055.7|183151.3|183061.3|183145.7|183055.7|2
1740158550000|2025-02-21 17:22:30|183152.6|183062.6|183143.3|183053.3|183152.6|183062.6|183141.9|183051.9|4
1740158560000|2025-02-21 17:22:40|183138|183048|183138|183048|183138|183048|183138|183048|1
1740158580000|2025-02-21 17:23:00|183143.9|183053.9|183138.5|183048.5|183143.9|183053.9|183138.5|183048.5|2
1740158600000|2025-02-21 17:23:20|183133.5|183043.5|183133.5|183043.5|183133.5|183043.5|183133.5|183043.5|1
1740158620000|2025-02-21 17:23:40|183138.7|183048.7|183149.2|183059.2|183151.2|183061.2|183138.7|183048.7|3
1740158640000|2025-02-21 17:24:00|183142.9|183052.9|183153.9|183063.9|183153.9|183063.9|183142.9|183052.9|4
1740158650000|2025-02-21 17:24:10|183148.1|183058.1|183147.7|183057.7|183151|183061|183141|183051|5
1740158660000|2025-02-21 17:24:20|183148.4|183058.4|183155.4|183065.4|183155.4|183065.4|183148.4|183058.4|2
1740158670000|2025-02-21 17:24:30|183162.1|183072.1|183161.5|183071.5|183171.4|183081.4|183154.4|183064.4|12
1740158680000|2025-02-21 17:24:40|183167.7|183077.7|183170.4|183080.4|183174.1|183084.1|183167.7|183077.7|6
1740158690000|2025-02-21 17:24:50|183168.3|183078.3|183168.3|183078.3|183168.3|183078.3|183168.3|183078.3|1
1740158700000|2025-02-21 17:25:00|183166|183076|183156.9|183066.9|183166|183076|183156.9|183066.9|9
1740158710000|2025-02-21 17:25:10|183155.5|183065.5|183148.2|183058.2|183156.9|183066.9|183148.2|183058.2|9
1740158720000|2025-02-21 17:25:20|183147.6|183057.6|183148.6|183058.6|183149.4|183059.4|183145.7|183055.7|6
1740158730000|2025-02-21 17:25:30|183146|183056|183138|183048|183146|183056|183134.4|183044.4|4
1740158740000|2025-02-21 17:25:40|183137.7|183047.7|183137.7|183047.7|183137.7|183047.7|183137.7|183047.7|1
1740158760000|2025-02-21 17:26:00|183145|183055|183172.6|183082.6|183172.6|183082.6|183145|183055|6
1740158770000|2025-02-21 17:26:10|183178.3|183088.3|183173.1|183083.1|183178.3|183088.3|183173.1|183083.1|2
1740158790000|2025-02-21 17:26:30|183166.3|183076.3|183168.9|183078.9|183175.1|183085.1|183166.3|183076.3|5
1740158810000|2025-02-21 17:26:50|183174.6|183084.6|183166|183076|183174.6|183084.6|183166|183076|2
1740158820000|2025-02-21 17:27:00|183158.7|183068.7|183177.7|183087.7|183177.7|183087.7|183155.7|183065.7|9
1740158830000|2025-02-21 17:27:10|183171.3|183081.3|183169.1|183079.1|183176.3|183086.3|183169.1|183079.1|7
1740158850000|2025-02-21 17:27:30|183163.7|183073.7|183169.1|183079.1|183169.8|183079.8|183163.7|183073.7|4
1740158860000|2025-02-21 17:27:40|183160.3|183070.3|183174.5|183084.5|183179.2|183089.2|183153.7|183063.7|9
1740158870000|2025-02-21 17:27:50|183181.1|183091.1|183164.5|183074.5|183181.1|183091.1|183164.5|183074.5|5
1740158880000|2025-02-21 17:28:00|183174|183084|183161.4|183071.4|183174|183084|183154.8|183064.8|12
1740158890000|2025-02-21 17:28:10|183162.1|183072.1|183162.1|183072.1|183162.1|183072.1|183162.1|183072.1|1
1740158900000|2025-02-21 17:28:20|183156.6|183066.6|183173.1|183083.1|183178.8|183088.8|183156.6|183066.6|5
1740158910000|2025-02-21 17:28:30|183166.6|183076.6|183168.5|183078.5|183174|183084|183166.6|183076.6|3
1740158920000|2025-02-21 17:28:40|183163.2|183073.2|183166.1|183076.1|183166.1|183076.1|183163.2|183073.2|2
1740158930000|2025-02-21 17:28:50|183173.6|183083.6|183175.8|183085.8|183176.4|183086.4|183168.4|183078.4|5
1740158940000|2025-02-21 17:29:00|183169.9|183079.9|183168.4|183078.4|183179.8|183089.8|183157.7|183067.7|11
1740158950000|2025-02-21 17:29:10|183158.9|183068.9|183156.7|183066.7|183168.6|183078.6|183151.9|183061.9|16
1740158960000|2025-02-21 17:29:20|183166.5|183076.5|183156.2|183066.2|183167.3|183077.3|183147.9|183057.9|15
1740158970000|2025-02-21 17:29:30|183161.9|183071.9|183175.2|183085.2|183180.7|183090.7|183159.4|183069.4|15
1740158980000|2025-02-21 17:29:40|183163|183073|183170.3|183080.3|183180.7|183090.7|183163|183073|3
1740158990000|2025-02-21 17:29:50|183178|183088|183172.1|183082.1|183179.3|183089.3|183164.1|183074.1|11
1740159000000|2025-02-21 17:30:00|183177.5|183087.5|183173.6|183083.6|183190.7|183100.7|183166.8|183076.8|15
1740159010000|2025-02-21 17:30:10|183167.7|183077.7|183177.4|183087.4|183194.3|183104.3|183167.7|183077.7|13
1740159020000|2025-02-21 17:30:20|183182.5|183092.5|183174.6|183084.6|183195.5|183105.5|183174.6|183084.6|10
1740159030000|2025-02-21 17:30:30|183179.6|183089.6|183167.5|183077.5|183184.6|183094.6|183165.3|183075.3|11
1740159040000|2025-02-21 17:30:40|183162|183072|183169.3|183079.3|183175.4|183085.4|183162|183072|8
1740159050000|2025-02-21 17:30:50|183176.9|183086.9|183173.7|183083.7|183176.9|183086.9|183166.8|183076.8|9
1740159060000|2025-02-21 17:31:00|183167.5|183077.5|183158.3|183068.3|183174.5|183084.5|183158.3|183068.3|6
1740159070000|2025-02-21 17:31:10|183161|183071|183163|183073|183173.7|183083.7|183158.7|183068.7|15
1740159080000|2025-02-21 17:31:20|183157.6|183067.6|183158.7|183068.7|183171.7|183081.7|183157.6|183067.6|12
1740159090000|2025-02-21 17:31:30|183166.1|183076.1|183159.5|183069.5|183168.3|183078.3|183158.8|183068.8|4
1740159100000|2025-02-21 17:31:40|183170.6|183080.6|183157.3|183067.3|183170.6|183080.6|183151.9|183061.9|13
1740159110000|2025-02-21 17:31:50|183148.3|183058.3|183145.9|183055.9|183156.2|183066.2|183145.9|183055.9|16
1740159120000|2025-02-21 17:32:00|183151.1|183061.1|183151.1|183061.1|183151.1|183061.1|183151.1|183061.1|1
1740159130000|2025-02-21 17:32:10|183156.2|183066.2|183150.8|183060.8|183156.2|183066.2|183150.8|183060.8|2
1740159140000|2025-02-21 17:32:20|183157|183067|183150.8|183060.8|183157|183067|183144.7|183054.7|5
1740159150000|2025-02-21 17:32:30|183155.9|183065.9|183155.3|183065.3|183162.3|183072.3|183148.9|183058.9|10
1740159160000|2025-02-21 17:32:40|183160.8|183070.8|183164.6|183074.6|183168.8|183078.8|183157.4|183067.4|9
1740159170000|2025-02-21 17:32:50|183159|183069|183165.1|183075.1|183174.2|183084.2|183159|183069|11
1740159190000|2025-02-21 17:33:10|183172.1|183082.1|183180|183090|183187.5|183097.5|183172.1|183082.1|10
1740159200000|2025-02-21 17:33:20|183171|183081|183169.6|183079.6|183182|183092|183158.1|183068.1|8
1740159210000|2025-02-21 17:33:30|183174.8|183084.8|183210.2|183120.2|183210.2|183120.2|183168.5|183078.5|7
1740159220000|2025-02-21 17:33:40|183198.8|183108.8|183186.2|183096.2|183198.8|183108.8|183186.2|183096.2|3
1740159230000|2025-02-21 17:33:50|183176.7|183086.7|183194.4|183104.4|183194.4|183104.4|183176.7|183086.7|5
1740159240000|2025-02-21 17:34:00|183187.9|183097.9|183187.9|183097.9|183187.9|183097.9|183187.9|183097.9|1
1740159250000|2025-02-21 17:34:10|183195.5|183105.5|183182.2|183092.2|183195.5|183105.5|183182.2|183092.2|5
1740159260000|2025-02-21 17:34:20|183177|183087|183182.6|183092.6|183190.6|183100.6|183172.3|183082.3|13
1740159270000|2025-02-21 17:34:30|183174.2|183084.2|183183.7|183093.7|183192.7|183102.7|183174.2|183084.2|12
1740159280000|2025-02-21 17:34:40|183190|183100|183187.6|183097.6|183190|183100|183182.1|183092.1|3
1740159290000|2025-02-21 17:34:50|183182.3|183092.3|183190|183100|183192.2|183102.2|183180.5|183090.5|9
1740159300000|2025-02-21 17:35:00|183184.3|183094.3|183151.6|183061.6|183184.3|183094.3|183145.9|183055.9|7
1740159310000|2025-02-21 17:35:10|183158|183068|183156.9|183066.9|183158|183068|183156.9|183066.9|2
1740159320000|2025-02-21 17:35:20|183151.7|183061.7|183156.6|183066.6|183156.6|183066.6|183151.7|183061.7|2
1740159330000|2025-02-21 17:35:30|183151.2|183061.2|183150.3|183060.3|183151.2|183061.2|183145|183055|3
1740159340000|2025-02-21 17:35:40|183145.2|183055.2|183147|183057|183152.6|183062.6|183145.2|183055.2|3
1740159350000|2025-02-21 17:35:50|183152.1|183062.1|183175.8|183085.8|183180.2|183090.2|183145.5|183055.5|21
1740159360000|2025-02-21 17:36:00|183170.8|183080.8|183167.3|183077.3|183170.8|183080.8|183152.2|183062.2|24
1740159370000|2025-02-21 17:36:10|183164.2|183074.2|183155.5|183065.5|183166.5|183076.5|183149.6|183059.6|17
1740159380000|2025-02-21 17:36:20|183163.2|183073.2|183157.4|183067.4|183164.5|183074.5|183151.4|183061.4|10
1740159390000|2025-02-21 17:36:30|183163.7|183073.7|183163.6|183073.6|183167.1|183077.1|183156.3|183066.3|13
1740159400000|2025-02-21 17:36:40|183157|183067|183155.7|183065.7|183161|183071|183149|183059|12
1740159410000|2025-02-21 17:36:50|183150.3|183060.3|183147.6|183057.6|183162.8|183072.8|183144.5|183054.5|12
1740159420000|2025-02-21 17:37:00|183144.8|183054.8|183149.2|183059.2|183150.3|183060.3|183144.8|183054.8|5
1740159430000|2025-02-21 17:37:10|183150.1|183060.1|183157.8|183067.8|183157.8|183067.8|183148|183058|12
1740159440000|2025-02-21 17:37:20|183156.4|183066.4|183154.3|183064.3|183157.2|183067.2|183154.3|183064.3|7
1740159450000|2025-02-21 17:37:30|183156.8|183066.8|183151.6|183061.6|183158.4|183068.4|183148.8|183058.8|8
1740159460000|2025-02-21 17:37:40|183155.2|183065.2|183164.5|183074.5|183164.5|183074.5|183147.1|183057.1|19
1740159470000|2025-02-21 17:37:50|183159.4|183069.4|183159.2|183069.2|183168|183078|183157.8|183067.8|15
1740159480000|2025-02-21 17:38:00|183165.6|183075.6|183199.7|183109.7|183204.3|183114.3|183163.9|183073.9|13
1740159490000|2025-02-21 17:38:10|183198.3|183108.3|183192|183102|183198.3|183108.3|183185.4|183095.4|10
1740159500000|2025-02-21 17:38:20|183193|183103|183188.1|183098.1|183194.1|183104.1|183181.8|183091.8|17
1740159510000|2025-02-21 17:38:30|183185.1|183095.1|183178.7|183088.7|183188|183098|183175.8|183085.8|9
1740159520000|2025-02-21 17:38:40|183188.6|183098.6|183181.1|183091.1|183188.6|183098.6|183170.6|183080.6|9
1740159530000|2025-02-21 17:38:50|183177|183087|183179.9|183089.9|183182.7|183092.7|183171.1|183081.1|10
1740159540000|2025-02-21 17:39:00|183171.7|183081.7|183181.9|183091.9|183188.6|183098.6|183167|183077|21
1740159550000|2025-02-21 17:39:10|183176|183086|183177.4|183087.4|183181.3|183091.3|183173.4|183083.4|7
1740159560000|2025-02-21 17:39:20|183188.6|183098.6|183178.3|183088.3|183188.6|183098.6|183175.8|183085.8|9
1740159570000|2025-02-21 17:39:30|183175.2|183085.2|183181.7|183091.7|183185.9|183095.9|183175.2|183085.2|6
1740159580000|2025-02-21 17:39:40|183186.4|183096.4|183178.1|183088.1|183186.4|183096.4|183178.1|183088.1|4
1740159590000|2025-02-21 17:39:50|183186.2|183096.2|183183.1|183093.1|183189.9|183099.9|183172.9|183082.9|12
1740159600000|2025-02-21 17:40:00|183177.8|183087.8|183176.8|183086.8|183181.1|183091.1|183167.9|183077.9|18
1740159610000|2025-02-21 17:40:10|183171.9|183081.9|183179|183089|183184.6|183094.6|183170.5|183080.5|12
1740159620000|2025-02-21 17:40:20|183172.4|183082.4|183210.8|183120.8|183221.1|183131.1|183168.2|183078.2|17
1740159630000|2025-02-21 17:40:30|183207.7|183117.7|183248.5|183158.5|183275.4|183185.4|183207.7|183117.7|15
1740159640000|2025-02-21 17:40:40|183240.5|183150.5|183183|183093|183240.5|183150.5|183177.6|183087.6|12
1740159660000|2025-02-21 17:41:00|183180.4|183090.4|183185.2|183095.2|183187.7|183097.7|183180.4|183090.4|3
1740159670000|2025-02-21 17:41:10|183189.6|183099.6|183172.9|183082.9|183195.9|183105.9|183171.3|183081.3|12
1740159680000|2025-02-21 17:41:20|183168.9|183078.9|183185.2|183095.2|183185.2|183095.2|183168.9|183078.9|6
1740159690000|2025-02-21 17:41:30|183181.7|183091.7|183183.7|183093.7|183184.1|183094.1|183181.7|183091.7|3
1740159700000|2025-02-21 17:41:40|183186.9|183096.9|183177.2|183087.2|183189.6|183099.6|183177.2|183087.2|6
1740159710000|2025-02-21 17:41:50|183180.5|183090.5|183170.6|183080.6|183180.5|183090.5|183170.6|183080.6|4
1740159720000|2025-02-21 17:42:00|183168.1|183078.1|183167.1|183077.1|183168.1|183078.1|183161.2|183071.2|5
1740159730000|2025-02-21 17:42:10|183164.4|183074.4|183164.4|183074.4|183164.4|183074.4|183164.4|183074.4|1
1740159740000|2025-02-21 17:42:20|183170.1|183080.1|183157.2|183067.2|183170.1|183080.1|183142|183052|10
1740159750000|2025-02-21 17:42:30|183159.9|183069.9|183163.2|183073.2|183163.2|183073.2|183157.3|183067.3|3
1740159760000|2025-02-21 17:42:40|183159.9|183069.9|183160.8|183070.8|183160.8|183070.8|183156.4|183066.4|3
1740159770000|2025-02-21 17:42:50|183160|183070|183155|183065|183160|183070|183154.3|183064.3|4
1740159780000|2025-02-21 17:43:00|183157.6|183067.6|183159.1|183069.1|183159.1|183069.1|183146.3|183056.3|10
1740159790000|2025-02-21 17:43:10|183153.6|183063.6|183153.5|183063.5|183159.7|183069.7|183153.5|183063.5|7
1740159800000|2025-02-21 17:43:20|183148.3|183058.3|183148.7|183058.7|183153.9|183063.9|183148.3|183058.3|4
1740159810000|2025-02-21 17:43:30|183144.6|183054.6|183140.5|183050.5|183144.6|183054.6|183140.5|183050.5|2
1740159820000|2025-02-21 17:43:40|183148.6|183058.6|183143.5|183053.5|183148.6|183058.6|183143.5|183053.5|2
1740159830000|2025-02-21 17:43:50|183135.2|183045.2|183120|183030|183137|183047|183114.9|183024.9|11
1740159840000|2025-02-21 17:44:00|183124.1|183034.1|183125.3|183035.3|183129.3|183039.3|183114.3|183024.3|9
1740159850000|2025-02-21 17:44:10|183125.2|183035.2|183125|183035|183125.2|183035.2|183125|183035|2
1740159860000|2025-02-21 17:44:20|183120.9|183030.9|183124.8|183034.8|183125.7|183035.7|183120.9|183030.9|8
1740159870000|2025-02-21 17:44:30|183118.2|183028.2|183122.7|183032.7|183126|183036|183118.2|183028.2|8
1740159880000|2025-02-21 17:44:40|183118.7|183028.7|183122.2|183032.2|183122.2|183032.2|183113.1|183023.1|9
1740159890000|2025-02-21 17:44:50|183124.8|183034.8|183121.2|183031.2|183124.9|183034.9|183114.4|183024.4|15
1740159900000|2025-02-21 17:45:00|183116.4|183026.4|183119.4|183029.4|183126.7|183036.7|183116.4|183026.4|28
1740159910000|2025-02-21 17:45:10|183120.3|183030.3|183120.6|183030.6|183120.6|183030.6|183120.3|183030.3|2
1740159920000|2025-02-21 17:45:20|183121.8|183031.8|183123.4|183033.4|183123.7|183033.7|183113.9|183023.9|20
1740159930000|2025-02-21 17:45:30|183118.8|183028.8|183119.6|183029.6|183126.3|183036.3|183113.4|183023.4|16
1740159940000|2025-02-21 17:45:40|183116.5|183026.5|183120.9|183030.9|183122.6|183032.6|183114|183024|17
1740159950000|2025-02-21 17:45:50|183121.2|183031.2|183117.4|183027.4|183121.6|183031.6|183115.7|183025.7|12
1740159960000|2025-02-21 17:46:00|183119.9|183029.9|183121.8|183031.8|183124.7|183034.7|183115.3|183025.3|12
1740159970000|2025-02-21 17:46:10|183124.4|183034.4|183121.8|183031.8|183124.4|183034.4|183117|183027|15
1740159980000|2025-02-21 17:46:20|183119.5|183029.5|183115.6|183025.6|183119.5|183029.5|183111.5|183021.5|15
1740159990000|2025-02-21 17:46:30|183114.5|183024.5|183112.6|183022.6|183114.5|183024.5|183100.7|183010.7|10
1740160000000|2025-02-21 17:46:40|183109.8|183019.8|183109.5|183019.5|183109.8|183019.8|183105.1|183015.1|12
1740160010000|2025-02-21 17:46:50|183107.4|183017.4|183107.5|183017.5|183107.5|183017.5|183107.4|183017.4|2
1740160020000|2025-02-21 17:47:00|183114.6|183024.6|183116.8|183026.8|183120.3|183030.3|183114.6|183024.6|8
1740160030000|2025-02-21 17:47:10|183118.2|183028.2|183122.6|183032.6|183122.6|183032.6|183117.4|183027.4|9
1740160040000|2025-02-21 17:47:20|183123.6|183033.6|183116.5|183026.5|183123.6|183033.6|183116.5|183026.5|10
1740160050000|2025-02-21 17:47:30|183113.7|183023.7|183115.4|183025.4|183118.7|183028.7|183113.6|183023.6|10
1740160060000|2025-02-21 17:47:40|183116.5|183026.5|183116.6|183026.6|183116.6|183026.6|183114.2|183024.2|3
1740160070000|2025-02-21 17:47:50|183114.5|183024.5|183110.9|183020.9|183115.4|183025.4|183110.9|183020.9|13
1740160080000|2025-02-21 17:48:00|183113|183023|183120.6|183030.6|183122|183032|183113|183023|8
1740160090000|2025-02-21 17:48:10|183121.9|183031.9|183117.6|183027.6|183122.8|183032.8|183117.6|183027.6|5
1740160100000|2025-02-21 17:48:20|183119.8|183029.8|183123.1|183033.1|183125.3|183035.3|183116.8|183026.8|9
1740160110000|2025-02-21 17:48:30|183119|183029|183117.7|183027.7|183123.3|183033.3|183116.9|183026.9|8
1740160120000|2025-02-21 17:48:40|183112.1|183022.1|183110.6|183020.6|183121.2|183031.2|183109|183019|10
1740160130000|2025-02-21 17:48:50|183110|183020|183109.3|183019.3|183110|183020|183109.3|183019.3|2
1740160140000|2025-02-21 17:49:00|183107.9|183017.9|183106.5|183016.5|183107.9|183017.9|183106.5|183016.5|2
1740160150000|2025-02-21 17:49:10|183109.8|183019.8|183105.1|183015.1|183109.8|183019.8|183105.1|183015.1|6
1740160160000|2025-02-21 17:49:20|183110.3|183020.3|183113.2|183023.2|183113.2|183023.2|183107.8|183017.8|6
1740160170000|2025-02-21 17:49:30|183115.7|183025.7|183115.7|183025.7|183115.7|183025.7|183115.7|183025.7|1
1740160180000|2025-02-21 17:49:40|183116.8|183026.8|183116.8|183026.8|183116.8|183026.8|183116.8|183026.8|1
1740160210000|2025-02-21 17:50:10|183118|183028|183128.4|183038.4|183131.3|183041.3|183118|183028|8
1740160240000|2025-02-21 17:50:40|183125.6|183035.6|183121.8|183031.8|183125.6|183035.6|183121.8|183031.8|3
1740160250000|2025-02-21 17:50:50|183118|183028|183111.6|183021.6|183118|183028|183111.6|183021.6|3
1740160260000|2025-02-21 17:51:00|183114.2|183024.2|183115.3|183025.3|183115.3|183025.3|183114.2|183024.2|2
1740160270000|2025-02-21 17:51:10|183116.3|183026.3|183116.3|183026.3|183116.3|183026.3|183116.3|183026.3|1
1740160280000|2025-02-21 17:51:20|183116|183026|183118.2|183028.2|183118.2|183028.2|183116|183026|2
1740160290000|2025-02-21 17:51:30|183120.2|183030.2|183143.4|183053.4|183143.4|183053.4|183119.3|183029.3|5
1740160300000|2025-02-21 17:51:40|183146.1|183056.1|183144.2|183054.2|183146.1|183056.1|183144.2|183054.2|2
1740160310000|2025-02-21 17:51:50|183145.5|183055.5|183143.9|183053.9|183145.5|183055.5|183143.8|183053.8|3
1740160320000|2025-02-21 17:52:00|183145.2|183055.2|183145.2|183055.2|183145.2|183055.2|183144|183054|3
1740160330000|2025-02-21 17:52:10|183144|183054|183144|183054|183144|183054|183144|183054|1
1740160350000|2025-02-21 17:52:30|183142.9|183052.9|183149.5|183059.5|183149.5|183059.5|183142.9|183052.9|7
1740160360000|2025-02-21 17:52:40|183151.6|183061.6|183151.6|183061.6|183151.6|183061.6|183151.6|183061.6|1
1740160380000|2025-02-21 17:53:00|183149.5|183059.5|183149.5|183059.5|183149.5|183059.5|183149.5|183059.5|1
1740160390000|2025-02-21 17:53:10|183151.5|183061.5|183153.8|183063.8|183153.8|183063.8|183151.5|183061.5|2
1740160400000|2025-02-21 17:53:20|183152.2|183062.2|183161.8|183071.8|183161.8|183071.8|183152.2|183062.2|4
1740160410000|2025-02-21 17:53:30|183163.9|183073.9|183165.7|183075.7|183169.5|183079.5|183163.9|183073.9|5
1740160420000|2025-02-21 17:53:40|183166.9|183076.9|183166.9|183076.9|183166.9|183076.9|183166.9|183076.9|1
1740160430000|2025-02-21 17:53:50|183164.8|183074.8|183145.5|183055.5|183164.8|183074.8|183145.5|183055.5|3
1740160440000|2025-02-21 17:54:00|183146.6|183056.6|183147|183057|183150|183060|183146.6|183056.6|3
1740160450000|2025-02-21 17:54:10|183151|183061|183148|183058|183151|183061|183148|183058|3
1740160460000|2025-02-21 17:54:20|183146.9|183056.9|183148.7|183058.7|183150.1|183060.1|183146.9|183056.9|3
1740160470000|2025-02-21 17:54:30|183146.9|183056.9|183148.3|183058.3|183149.6|183059.6|183146.9|183056.9|4
1740160480000|2025-02-21 17:54:40|183149.8|183059.8|183149.8|183059.8|183149.8|183059.8|183149.8|183059.8|1
1740160490000|2025-02-21 17:54:50|183147.7|183057.7|183147.7|183057.7|183147.7|183057.7|183147.7|183057.7|1
1740160500000|2025-02-21 17:55:00|183148.9|183058.9|183148.7|183058.7|183149.8|183059.8|183148.7|183058.7|3
1740160520000|2025-02-21 17:55:20|183149.8|183059.8|183147.2|183057.2|183149.8|183059.8|183147.2|183057.2|4
1740160530000|2025-02-21 17:55:30|183148.2|183058.2|183151.3|183061.3|183151.3|183061.3|183144|183054|8
1740160540000|2025-02-21 17:55:40|183148.5|183058.5|183149.5|183059.5|183151.2|183061.2|183147.1|183057.1|6
1740160550000|2025-02-21 17:55:50|183152.2|183062.2|183174.1|183084.1|183174.1|183084.1|183152.2|183062.2|7
1740160560000|2025-02-21 17:56:00|183176.5|183086.5|183169.8|183079.8|183177.6|183087.6|183167.3|183077.3|14
1740160570000|2025-02-21 17:56:10|183171.9|183081.9|183173.9|183083.9|183176.5|183086.5|183171.9|183081.9|4
1740160580000|2025-02-21 17:56:20|183175.9|183085.9|183179.7|183089.7|183180.7|183090.7|183173.5|183083.5|5
1740160590000|2025-02-21 17:56:30|183178.8|183088.8|183176.2|183086.2|183181.6|183091.6|183176.2|183086.2|7
1740160600000|2025-02-21 17:56:40|183179.1|183089.1|183175.9|183085.9|183179.1|183089.1|183172.7|183082.7|8
1740160610000|2025-02-21 17:56:50|183178.8|183088.8|183173|183083|183178.8|183088.8|183173|183083|4
1740160620000|2025-02-21 17:57:00|183170|183080|183173.5|183083.5|183183.2|183093.2|183170|183080|9
1740160630000|2025-02-21 17:57:10|183176.9|183086.9|183173.1|183083.1|183177.6|183087.6|183173.1|183083.1|3
1740160640000|2025-02-21 17:57:20|183175.8|183085.8|183173.1|183083.1|183179|183089|183168.9|183078.9|8
1740160650000|2025-02-21 17:57:30|183172.2|183082.2|183171.1|183081.1|183175.7|183085.7|183166.8|183076.8|13
1740160660000|2025-02-21 17:57:40|183168.9|183078.9|183170.9|183080.9|183170.9|183080.9|183168.9|183078.9|2
1740160670000|2025-02-21 17:57:50|183173.5|183083.5|183170.7|183080.7|183173.5|183083.5|183170.7|183080.7|4
1740160680000|2025-02-21 17:58:00|183172.8|183082.8|183174.8|183084.8|183179.9|183089.9|183172.8|183082.8|6
1740160690000|2025-02-21 17:58:10|183173.7|183083.7|183175.8|183085.8|183175.9|183085.9|183173.6|183083.6|4
1740160700000|2025-02-21 17:58:20|183173.4|183083.4|183173.4|183083.4|183173.4|183083.4|183173.4|183083.4|1
1740160710000|2025-02-21 17:58:30|183170.2|183080.2|183174.1|183084.1|183174.1|183084.1|183170.2|183080.2|9
1740160720000|2025-02-21 17:58:40|183178.2|183088.2|183178|183088|183179.8|183089.8|183175.9|183085.9|11
1740160730000|2025-02-21 17:58:50|183180.3|183090.3|183176.7|183086.7|183180.3|183090.3|183176.7|183086.7|4
1740160740000|2025-02-21 17:59:00|183174.1|183084.1|183169.2|183079.2|183174.1|183084.1|183169.2|183079.2|7
1740160750000|2025-02-21 17:59:10|183171.3|183081.3|183167.9|183077.9|183174.6|183084.6|183167.9|183077.9|5
1740160760000|2025-02-21 17:59:20|183166.3|183076.3|183174.9|183084.9|183175.1|183085.1|183166.3|183076.3|12
1740160770000|2025-02-21 17:59:30|183172.8|183082.8|183174.9|183084.9|183174.9|183084.9|183172.8|183082.8|2
1740160790000|2025-02-21 17:59:50|183173.8|183083.8|183168.8|183078.8|183174.1|183084.1|183168.8|183078.8|9
1740160800000|2025-02-21 18:00:00|183171.5|183081.5|183166.5|183076.5|183171.5|183081.5|183162|183072|10
1740160810000|2025-02-21 18:00:10|183168.3|183078.3|183182.2|183092.2|183182.2|183092.2|183166.2|183076.2|3
1740160820000|2025-02-21 18:00:20|183181.1|183091.1|183177.6|183087.6|183181.1|183091.1|183175.7|183085.7|6
1740160830000|2025-02-21 18:00:30|183179.5|183089.5|183185.7|183095.7|183190.2|183100.2|183179.5|183089.5|12
1740160840000|2025-02-21 18:00:40|183187.8|183097.8|183189.3|183099.3|183189.3|183099.3|183185.6|183095.6|7
1740160850000|2025-02-21 18:00:50|183190.8|183100.8|183191.3|183101.3|183193.8|183103.8|183190.1|183100.1|7
1740160860000|2025-02-21 18:01:00|183193.8|183103.8|183193.9|183103.9|183193.9|183103.9|183191.2|183101.2|6
1740160870000|2025-02-21 18:01:10|183194.9|183104.9|183224.9|183134.9|183230.4|183140.4|183194.9|183104.9|14
1740160880000|2025-02-21 18:01:20|183225.4|183135.4|183207.3|183117.3|183230.6|183140.6|183207.3|183117.3|10
1740160890000|2025-02-21 18:01:30|183209.7|183119.7|183226.1|183136.1|183232|183142|183209.7|183119.7|15
1740160900000|2025-02-21 18:01:40|183236.6|183146.6|183236.3|183146.3|183238.6|183148.6|183229.2|183139.2|13
1740160910000|2025-02-21 18:01:50|183238.6|183148.6|183244.3|183154.3|183250.4|183160.4|183233|183143|20
1740160920000|2025-02-21 18:02:00|183241.3|183151.3|183230.3|183140.3|183247.5|183157.5|183230.3|183140.3|19
1740160930000|2025-02-21 18:02:10|183232.9|183142.9|183242.6|183152.6|183242.6|183152.6|183220.7|183130.7|16
1740160940000|2025-02-21 18:02:20|183244.1|183154.1|183261.5|183171.5|183262.3|183172.3|183244.1|183154.1|13
1740160950000|2025-02-21 18:02:30|183259.7|183169.7|183260.7|183170.7|183261.3|183171.3|183258.1|183168.1|8
1740160960000|2025-02-21 18:02:40|183259.3|183169.3|183257.4|183167.4|183259.3|183169.3|183256|183166|5
1740160970000|2025-02-21 18:02:50|183263.3|183173.3|183263.4|183173.4|183265.8|183175.8|183262.3|183172.3|5
1740160980000|2025-02-21 18:03:00|183252.1|183162.1|183246.8|183156.8|183258.9|183168.9|183242.3|183152.3|16
1740160990000|2025-02-21 18:03:10|183253.7|183163.7|183269|183179|183285.1|183195.1|183253.7|183163.7|21
1740161000000|2025-02-21 18:03:20|183274.1|183184.1|183279|183189|183284.8|183194.8|183267.5|183177.5|21
1740161010000|2025-02-21 18:03:30|183284.6|183194.6|183250|183160|183286.5|183196.5|183250|183160|19
1740161020000|2025-02-21 18:03:40|183251.2|183161.2|183257.7|183167.7|183267.9|183177.9|183251.2|183161.2|11
1740161030000|2025-02-21 18:03:50|183265.5|183175.5|183278.2|183188.2|183283.2|183193.2|183260.2|183170.2|14
1740161040000|2025-02-21 18:04:00|183272.8|183182.8|183284.3|183194.3|183289.8|183199.8|183272.8|183182.8|14
1740161050000|2025-02-21 18:04:10|183293.3|183203.3|183281.7|183191.7|183304.2|183214.2|183279.7|183189.7|11
1740161070000|2025-02-21 18:04:30|183287.9|183197.9|183281.7|183191.7|183293.9|183203.9|183275.4|183185.4|8
1740161080000|2025-02-21 18:04:40|183276.7|183186.7|183276.3|183186.3|183282.6|183192.6|183276.3|183186.3|5
1740161090000|2025-02-21 18:04:50|183281.3|183191.3|183281.3|183191.3|183281.3|183191.3|183281.3|183191.3|1
1740161100000|2025-02-21 18:05:00|183276.1|183186.1|183277.3|183187.3|183277.3|183187.3|183255.6|183165.6|11
1740161110000|2025-02-21 18:05:10|183282.3|183192.3|183321.3|183231.3|183335.7|183245.7|183276.8|183186.8|18
1740161120000|2025-02-21 18:05:20|183327.9|183237.9|183323.9|183233.9|183334.6|183244.6|183317.6|183227.6|25
1740161130000|2025-02-21 18:05:30|183318|183228|183321.7|183231.7|183322.7|183232.7|183312.1|183222.1|10
1740161140000|2025-02-21 18:05:40|183323.9|183233.9|183312.1|183222.1|183323.9|183233.9|183303.3|183213.3|30
1740161150000|2025-02-21 18:05:50|183299.4|183209.4|183294.1|183204.1|183316.8|183226.8|183269.9|183179.9|33
1740161160000|2025-02-21 18:06:00|183285.1|183195.1|183270.8|183180.8|183293.3|183203.3|183270.8|183180.8|22
1740161170000|2025-02-21 18:06:10|183276.3|183186.3|183276|183186|183283.7|183193.7|183262.2|183172.2|21
1740161180000|2025-02-21 18:06:20|183270.8|183180.8|183268.2|183178.2|183277.2|183187.2|183262.6|183172.6|11
1740161190000|2025-02-21 18:06:30|183260.4|183170.4|183284.2|183194.2|183301.6|183211.6|183260.4|183170.4|24
1740161200000|2025-02-21 18:06:40|183277|183187|183275|183185|183283.9|183193.9|183273.8|183183.8|22
1740161210000|2025-02-21 18:06:50|183270|183180|183276.2|183186.2|183283.8|183193.8|183270|183180|17
1740161220000|2025-02-21 18:07:00|183282.1|183192.1|183305.8|183215.8|183318.6|183228.6|183277.8|183187.8|17
1740161230000|2025-02-21 18:07:10|183317|183227|183297.1|183207.1|183319|183229|183293.2|183203.2|14
1740161240000|2025-02-21 18:07:20|183290.5|183200.5|183295.7|183205.7|183308.8|183218.8|183290.5|183200.5|15
1740161250000|2025-02-21 18:07:30|183300.9|183210.9|183311.1|183221.1|183328.1|183238.1|183295.1|183205.1|16
1740161260000|2025-02-21 18:07:40|183318.1|183228.1|183324.6|183234.6|183324.7|183234.7|183311.8|183221.8|7
1740161270000|2025-02-21 18:07:50|183318.9|183228.9|183317.5|183227.5|183324|183234|183317.5|183227.5|3
1740161280000|2025-02-21 18:08:00|183320.1|183230.1|183311.7|183221.7|183320.1|183230.1|183311.7|183221.7|2
1740161290000|2025-02-21 18:08:10|183309.2|183219.2|183292.2|183202.2|183309.2|183219.2|183292.2|183202.2|4
1740161300000|2025-02-21 18:08:20|183298.6|183208.6|183326.6|183236.6|183326.6|183236.6|183298.6|183208.6|6
1740161310000|2025-02-21 18:08:30|183318.1|183228.1|183316.6|183226.6|183322.6|183232.6|183316.6|183226.6|5
1740161320000|2025-02-21 18:08:40|183313.9|183223.9|183302.8|183212.8|183317.6|183227.6|183302.8|183212.8|9
1740161330000|2025-02-21 18:08:50|183299.8|183209.8|183292.3|183202.3|183299.8|183209.8|183291.1|183201.1|4
1740161340000|2025-02-21 18:09:00|183298.6|183208.6|183298.6|183208.6|183298.6|183208.6|183298.6|183208.6|1
1740161350000|2025-02-21 18:09:10|183293.5|183203.5|183293.5|183203.5|183293.5|183203.5|183293.5|183203.5|1
1740161360000|2025-02-21 18:09:20|183290.7|183200.7|183289.7|183199.7|183290.7|183200.7|183289.7|183199.7|2
1740161370000|2025-02-21 18:09:30|183295.4|183205.4|183295.4|183205.4|183295.4|183205.4|183295.4|183205.4|1
1740161400000|2025-02-21 18:10:00|183298.1|183208.1|183319.3|183229.3|183323.7|183233.7|183298.1|183208.1|9
1740161410000|2025-02-21 18:10:10|183323.6|183233.6|183323.6|183233.6|183323.6|183233.6|183323.6|183233.6|1
1740161420000|2025-02-21 18:10:20|183319.7|183229.7|183338.5|183248.5|183348.5|183258.5|183319.7|183229.7|15
1740161430000|2025-02-21 18:10:30|183335.4|183245.4|183351.5|183261.5|183360.6|183270.6|183334.8|183244.8|14
1740161440000|2025-02-21 18:10:40|183357.2|183267.2|183353.4|183263.4|183363.7|183273.7|183352.9|183262.9|13
1740161450000|2025-02-21 18:10:50|183356.9|183266.9|183372.4|183282.4|183376.9|183286.9|183356.9|183266.9|18
1740161460000|2025-02-21 18:11:00|183378.4|183288.4|183419.5|183329.5|183419.5|183329.5|183377.4|183287.4|26
1740161470000|2025-02-21 18:11:10|183413.8|183323.8|183431.8|183341.8|183431.8|183341.8|183413.8|183323.8|16
1740161480000|2025-02-21 18:11:20|183425.7|183335.7|183429.4|183339.4|183435|183345|183419.8|183329.8|14
1740161490000|2025-02-21 18:11:30|183423.2|183333.2|183422.1|183332.1|183435.9|183345.9|183409.3|183319.3|24
1740161500000|2025-02-21 18:11:40|183416.2|183326.2|183420.3|183330.3|183421.3|183331.3|183415.3|183325.3|8
1740161510000|2025-02-21 18:11:50|183415.2|183325.2|183414.5|183324.5|183421.9|183331.9|183414.5|183324.5|7
1740161520000|2025-02-21 18:12:00|183420.5|183330.5|183423.7|183333.7|183441.8|183351.8|183414|183324|22
1740161530000|2025-02-21 18:12:10|183417.2|183327.2|183452.8|183362.8|183495|183405|183417.2|183327.2|22
1740161540000|2025-02-21 18:12:20|183447.6|183357.6|183445.3|183355.3|183460.5|183370.5|183435.8|183345.8|17
1740161550000|2025-02-21 18:12:30|183445.2|183355.2|183464.5|183374.5|183471.3|183381.3|183444.2|183354.2|8
1740161560000|2025-02-21 18:12:40|183459.1|183369.1|183460.2|183370.2|183492.1|183402.1|183458.4|183368.4|26
1740161570000|2025-02-21 18:12:50|183467.4|183377.4|183483.4|183393.4|183483.4|183393.4|183465.1|183375.1|21
1740161580000|2025-02-21 18:13:00|183471.9|183381.9|183484.3|183394.3|183490.2|183400.2|183471.9|183381.9|24
1740161590000|2025-02-21 18:13:10|183472.8|183382.8|183473.4|183383.4|183486|183396|183466.8|183376.8|12
1740161600000|2025-02-21 18:13:20|183466|183376|183464.6|183374.6|183469.7|183379.7|183447.8|183357.8|15
1740161610000|2025-02-21 18:13:30|183471.8|183381.8|183475.9|183385.9|183488.9|183398.9|183459.7|183369.7|24
1740161620000|2025-02-21 18:13:40|183479.4|183389.4|183479.7|183389.7|183485.3|183395.3|183471.8|183381.8|25
1740161630000|2025-02-21 18:13:50|183473.4|183383.4|183443.9|183353.9|183473.4|183383.4|183441.9|183351.9|17
1740161640000|2025-02-21 18:14:00|183449.2|183359.2|183468.5|183378.5|183473.8|183383.8|183449.2|183359.2|6
1740161650000|2025-02-21 18:14:10|183474.8|183384.8|183475.9|183385.9|183475.9|183385.9|183469.4|183379.4|4
1740161660000|2025-02-21 18:14:20|183468.6|183378.6|183473.2|183383.2|183474.3|183384.3|183467.4|183377.4|4
1740161670000|2025-02-21 18:14:30|183467.4|183377.4|183466.2|183376.2|183477.9|183387.9|183461.4|183371.4|8
1740161680000|2025-02-21 18:14:40|183471.5|183381.5|183465.3|183375.3|183471.9|183381.9|183465.3|183375.3|4
1740161690000|2025-02-21 18:14:50|183470.5|183380.5|183479.3|183389.3|183479.3|183389.3|183464.8|183374.8|6
1740161700000|2025-02-21 18:15:00|183473.2|183383.2|183485.3|183395.3|183497.7|183407.7|183473.2|183383.2|12
1740161710000|2025-02-21 18:15:10|183479.1|183389.1|183449.2|183359.2|183479.1|183389.1|183438.4|183348.4|9
1740161720000|2025-02-21 18:15:20|183439.3|183349.3|183439.3|183349.3|183439.3|183349.3|183439.3|183349.3|1
1740161730000|2025-02-21 18:15:30|183444.5|183354.5|183484.6|183394.6|183487.5|183397.5|183444|183354|21
1740161740000|2025-02-21 18:15:40|183478.5|183388.5|183471.2|183381.2|183483.4|183393.4|183465.9|183375.9|9
1740161750000|2025-02-21 18:15:50|183480.4|183390.4|183423.9|183333.9|183480.4|183390.4|183423.9|183333.9|17
1740161760000|2025-02-21 18:16:00|183418.7|183328.7|183424.5|183334.5|183430.5|183340.5|183418.7|183328.7|4
1740161770000|2025-02-21 18:16:10|183424.8|183334.8|183415.8|183325.8|183424.8|183334.8|183411.6|183321.6|8
1740161780000|2025-02-21 18:16:20|183420.6|183330.6|183415.8|183325.8|183420.6|183330.6|183415.8|183325.8|3
1740161790000|2025-02-21 18:16:30|183425.3|183335.3|183417.3|183327.3|183433.2|183343.2|183406.6|183316.6|16
1740161800000|2025-02-21 18:16:40|183425.3|183335.3|183421.3|183331.3|183426.5|183336.5|183409.9|183319.9|8
1740161810000|2025-02-21 18:16:50|183415|183325|183409.8|183319.8|183415.5|183325.5|183409.8|183319.8|3
1740161820000|2025-02-21 18:17:00|183414.6|183324.6|183414.6|183324.6|183414.6|183324.6|183414.6|183324.6|1
1740161830000|2025-02-21 18:17:10|183409.9|183319.9|183419.7|183329.7|183419.7|183329.7|183409.9|183319.9|5
1740161840000|2025-02-21 18:17:20|183424.4|183334.4|183425.3|183335.3|183433.8|183343.8|183420.7|183330.7|7
1740161850000|2025-02-21 18:17:30|183418.5|183328.5|183416.2|183326.2|183423.1|183333.1|183409.5|183319.5|13
1740161860000|2025-02-21 18:17:40|183410|183320|183409.2|183319.2|183421.1|183331.1|183408.5|183318.5|8
1740161870000|2025-02-21 18:17:50|183404.7|183314.7|183391|183301|183414.3|183324.3|183391|183301|10
1740161880000|2025-02-21 18:18:00|183385.1|183295.1|183375.8|183285.8|183389.3|183299.3|183371.9|183281.9|12
1740161890000|2025-02-21 18:18:10|183371.8|183281.8|183376.1|183286.1|183376.2|183286.2|183371.6|183281.6|4
1740161900000|2025-02-21 18:18:20|183368.3|183278.3|183392.1|183302.1|183396.6|183306.6|183368.3|183278.3|14
1740161920000|2025-02-21 18:18:40|183387.1|183297.1|183389.3|183299.3|183389.3|183299.3|183378.7|183288.7|6
1740161930000|2025-02-21 18:18:50|183384.7|183294.7|183401.6|183311.6|183401.6|183311.6|183380.1|183290.1|8
1740161940000|2025-02-21 18:19:00|183406.5|183316.5|183446.3|183356.3|183446.3|183356.3|183406.5|183316.5|8
1740161950000|2025-02-21 18:19:10|183440.9|183350.9|183442.7|183352.7|183448.3|183358.3|183427.3|183337.3|9
1740161960000|2025-02-21 18:19:20|183438.2|183348.2|183426.7|183336.7|183438.2|183348.2|183411.5|183321.5|26
1740161970000|2025-02-21 18:19:30|183426.3|183336.3|183420.7|183330.7|183430.8|183340.8|183418.6|183328.6|9
1740161980000|2025-02-21 18:19:40|183425.6|183335.6|183419|183329|183429.1|183339.1|183419|183329|5
1740161990000|2025-02-21 18:19:50|183425.7|183335.7|183442.7|183352.7|183447.1|183357.1|183420.7|183330.7|17
1740162000000|2025-02-21 18:20:00|183440.6|183350.6|183438.5|183348.5|183443.4|183353.4|183427.8|183337.8|15
1740162010000|2025-02-21 18:20:10|183430.8|183340.8|183435|183345|183436.8|183346.8|183430.8|183340.8|4
1740162020000|2025-02-21 18:20:20|183430|183340|183420|183330|183434.5|183344.5|183411.1|183321.1|13
1740162030000|2025-02-21 18:20:30|183418.2|183328.2|183424.5|183334.5|183428.9|183338.9|183418.2|183328.2|6
1740162040000|2025-02-21 18:20:40|183419.5|183329.5|183406.8|183316.8|183419.5|183329.5|183402.7|183312.7|6
1740162050000|2025-02-21 18:20:50|183410.8|183320.8|183411.9|183321.9|183411.9|183321.9|183405.5|183315.5|3
1740162070000|2025-02-21 18:21:10|183419.1|183329.1|183443.1|183353.1|183450.3|183360.3|183419.1|183329.1|22
1740162080000|2025-02-21 18:21:20|183441.8|183351.8|183447.6|183357.6|183480.1|183365.7|183441.8|183334|23
1740162090000|2025-02-21 18:21:30|183443.2|183353.2|183438.7|183348.7|183452.9|183362.9|183438.7|183348.7|9
1740162100000|2025-02-21 18:21:40|183434.3|183344.3|183419.8|183329.8|183439.1|183349.1|183409.6|183319.6|19
1740162110000|2025-02-21 18:21:50|183428.7|183338.7|183434.7|183344.7|183443.4|183353.4|183423|183333|17
1740162120000|2025-02-21 18:22:00|183445.3|183355.3|183446.4|183356.4|183456.7|183366.7|183439.1|183349.1|15
1740162130000|2025-02-21 18:22:10|183451.4|183361.4|183443.8|183353.8|183451.4|183361.4|183428.7|183338.7|12
1740162140000|2025-02-21 18:22:20|183438.2|183348.2|183432.7|183342.7|183438.2|183348.2|183431|183341|13
1740162150000|2025-02-21 18:22:30|183435.3|183345.3|183435.8|183345.8|183441.9|183351.9|183435.3|183345.3|7
1740162160000|2025-02-21 18:22:40|183434.1|183344.1|183440.1|183350.1|183445.5|183355.5|183429.4|183339.4|7
1740162170000|2025-02-21 18:22:50|183445.6|183355.6|183442.2|183352.2|183451.9|183361.9|183440.2|183350.2|6
1740162180000|2025-02-21 18:23:00|183451.1|183361.1|183457|183367|183484.2|183394.2|183448.2|183358.2|30
1740162190000|2025-02-21 18:23:10|183450.3|183360.3|183448.9|183358.9|183462.7|183372.7|183441.2|183351.2|33
1740162200000|2025-02-21 18:23:20|183450.3|183360.3|183446.7|183356.7|183464.5|183374.5|183444.9|183354.9|21
1740162210000|2025-02-21 18:23:30|183451.6|183361.6|183463.4|183373.4|183487.6|183397.6|183444.8|183354.8|23
1740162220000|2025-02-21 18:23:40|183465.1|183375.1|183489.2|183399.2|183495.6|183405.6|183460.7|183370.7|24
1740162230000|2025-02-21 18:23:50|183481|183391|183485|183395|183491.5|183401.5|183475.2|183385.2|19
1740162240000|2025-02-21 18:24:00|183479.1|183389.1|183476.6|183386.6|183491.1|183401.1|183466.1|183376.1|22
1740162250000|2025-02-21 18:24:10|183472.5|183382.5|183469.6|183379.6|183477.9|183387.9|183464.7|183374.7|19
1740162260000|2025-02-21 18:24:20|183475.5|183385.5|183485.1|183395.1|183485.1|183395.1|183460.8|183370.8|10
1740162270000|2025-02-21 18:24:30|183479.1|183389.1|183472.7|183382.7|183484.1|183394.1|183465|183375|16
1740162280000|2025-02-21 18:24:40|183463.9|183373.9|183458.9|183368.9|183464.5|183374.5|183458.9|183368.9|3
1740162290000|2025-02-21 18:24:50|183464.4|183374.4|183468.7|183378.7|183476.8|183386.8|183460.9|183370.9|12
1740162300000|2025-02-21 18:25:00|183464.2|183374.2|183502|183412|183503.4|183413.4|183464.2|183374.2|18
1740162310000|2025-02-21 18:25:10|183496.8|183406.8|183506|183416|183511.8|183421.8|183496.8|183406.8|4
1740162320000|2025-02-21 18:25:20|183510.3|183420.3|183514.7|183424.7|183521.6|183431.6|183501.5|183411.5|14
1740162330000|2025-02-21 18:25:30|183510|183420|183469.5|183379.5|183514.8|183424.8|183467.6|183377.6|21
1740162340000|2025-02-21 18:25:40|183465.9|183375.9|183472.2|183382.2|183478|183388|183459.8|183369.8|15
1740162350000|2025-02-21 18:25:50|183468|183378|183497.8|183407.8|183497.8|183407.8|183465.9|183375.9|12
1740162360000|2025-02-21 18:26:00|183493.8|183403.8|183505.8|183415.8|183509|183419|183484.4|183394.4|18
1740162370000|2025-02-21 18:26:10|183501.7|183411.7|183500.7|183410.7|183508.4|183418.4|183491.6|183401.6|14
1740162380000|2025-02-21 18:26:20|183504.1|183414.1|183500.4|183410.4|183506.2|183416.2|183493.4|183403.4|11
1740162390000|2025-02-21 18:26:30|183501.9|183411.9|183497|183407|183508|183418|183494.9|183404.9|16
1740162400000|2025-02-21 18:26:40|183502.9|183412.9|183500.7|183410.7|183506.4|183416.4|183491|183401|12
1740162410000|2025-02-21 18:26:50|183504.8|183414.8|183490.4|183400.4|183505.3|183415.3|183484.9|183394.9|23
1740162420000|2025-02-21 18:27:00|183495|183405|183490.5|183400.5|183506.9|183416.9|183488|183398|14
1740162430000|2025-02-21 18:27:10|183487.5|183397.5|183464.9|183374.9|183489.5|183399.5|183455.9|183365.9|16
1740162440000|2025-02-21 18:27:20|183469.6|183379.6|183475.7|183385.7|183478.7|183388.7|183469.6|183379.6|7
1740162450000|2025-02-21 18:27:30|183477.6|183387.6|183470.6|183380.6|183488.7|183398.7|183465.3|183375.3|22
1740162460000|2025-02-21 18:27:40|183466.6|183376.6|183466.6|183376.6|183466.6|183376.6|183466.6|183376.6|1
1740162470000|2025-02-21 18:27:50|183463.7|183373.7|183461.1|183371.1|183474.4|183384.4|183456|183366|14
1740162480000|2025-02-21 18:28:00|183459.1|183369.1|183469.9|183379.9|183470.4|183380.4|183455.3|183365.3|12
1740162490000|2025-02-21 18:28:10|183467.8|183377.8|183473.6|183383.6|183475|183385|183467.1|183377.1|12
1740162500000|2025-02-21 18:28:20|183470.9|183380.9|183475.6|183385.6|183480.5|183390.5|183468.8|183378.8|15
1740162510000|2025-02-21 18:28:30|183479.7|183389.7|183479.5|183389.5|183489|183399|183473.9|183383.9|20
1740162520000|2025-02-21 18:28:40|183481.1|183391.1|183483.3|183393.3|183483.8|183393.8|183469.1|183379.1|17
1740162530000|2025-02-21 18:28:50|183485.5|183395.5|183498.4|183408.4|183504.1|183414.1|183485.5|183395.5|11
1740162540000|2025-02-21 18:29:00|183500.5|183410.5|183507.7|183417.7|183508|183418|183494.6|183404.6|13
1740162550000|2025-02-21 18:29:10|183506.4|183416.4|183502.4|183412.4|183506.4|183416.4|183499.2|183409.2|7
1740162560000|2025-02-21 18:29:20|183505.2|183415.2|183510.9|183420.9|183514.7|183424.7|183503.6|183413.6|22
1740162570000|2025-02-21 18:29:30|183508.2|183418.2|183510.2|183420.2|183516.9|183426.9|183507.9|183417.9|16
1740162580000|2025-02-21 18:29:40|183512.4|183422.4|183508.7|183418.7|183521.3|183431.3|183503.9|183413.9|19
1740162590000|2025-02-21 18:29:50|183506|183416|183513.3|183423.3|183517.1|183427.1|183506|183416|8
1740162600000|2025-02-21 18:30:00|183515.4|183425.4|183525.2|183435.2|183529.6|183439.6|183508.2|183418.2|21
1740162610000|2025-02-21 18:30:10|183531|183441|183562.1|183472.1|183570.1|183480.1|183531|183441|15
1740162620000|2025-02-21 18:30:20|183567.3|183477.3|183555.3|183465.3|183567.3|183477.3|183549|183459|11
1740162630000|2025-02-21 18:30:30|183565.2|183475.2|183574.4|183484.4|183576.6|183486.6|183561|183471|15
1740162640000|2025-02-21 18:30:40|183570.1|183480.1|183573.4|183483.4|183578.3|183488.3|183565.8|183475.8|18
1740162650000|2025-02-21 18:30:50|183569.2|183479.2|183574.6|183484.6|183574.6|183484.6|183569.2|183479.2|5
1740162660000|2025-02-21 18:31:00|183579|183489|183576.8|183486.8|183579|183489|183571.7|183481.7|4
1740162670000|2025-02-21 18:31:10|183581.7|183491.7|183577.3|183487.3|183581.7|183491.7|183577.3|183487.3|2
1740162680000|2025-02-21 18:31:20|183581.8|183491.8|183570|183480|183591.2|183501.2|183570|183480|9
1740162690000|2025-02-21 18:31:30|183578.2|183488.2|183578.2|183488.2|183578.2|183488.2|183578.2|183488.2|1
1740162700000|2025-02-21 18:31:40|183592.8|183502.8|183603.3|183513.3|183609|183519|183579.1|183489.1|17
1740162710000|2025-02-21 18:31:50|183601.2|183511.2|183602.3|183512.3|183604.6|183514.6|183587.8|183497.8|14
1740162720000|2025-02-21 18:32:00|183597.1|183507.1|183621.3|183531.3|183621.3|183531.3|183597.1|183507.1|15
1740162730000|2025-02-21 18:32:10|183595.1|183505.1|183599.7|183509.7|183603.9|183513.9|183594.8|183504.8|11
1740162740000|2025-02-21 18:32:20|183594.6|183504.6|183594.1|183504.1|183598.4|183508.4|183586.3|183496.3|11
1740162750000|2025-02-21 18:32:30|183586.8|183496.8|183588.8|183498.8|183602.6|183512.6|183586.8|183496.8|13
1740162770000|2025-02-21 18:32:50|183594|183504|183596.4|183506.4|183614|183524|183590.3|183500.3|11
1740162780000|2025-02-21 18:33:00|183592|183502|183597|183507|183600.5|183510.5|183588.2|183498.2|9
1740162790000|2025-02-21 18:33:10|183592.4|183502.4|183597.1|183507.1|183603.7|183513.7|183584.2|183494.2|17
1740162800000|2025-02-21 18:33:20|183591.3|183501.3|183600.7|183510.7|183603|183513|183591.3|183501.3|5
1740162810000|2025-02-21 18:33:30|183594.8|183504.8|183594.8|183504.8|183594.8|183504.8|183594.8|183504.8|1
1740162820000|2025-02-21 18:33:40|183605.6|183515.6|183631.4|183541.4|183638.1|183548.1|183597.2|183507.2|11
1740162830000|2025-02-21 18:33:50|183627.5|183537.5|183659.9|183529.9|183659.9|183548.2|183627.5|183529.9|5
1740162840000|2025-02-21 18:34:00|183646.7|183516.7|183655.3|183525.3|183660.5|183530.5|183646.7|183516.7|3
1740162850000|2025-02-21 18:34:10|183665.5|183535.5|183670.6|183540.6|183672.4|183542.4|183661.5|183531.5|4
1740162860000|2025-02-21 18:34:20|183669.2|183539.2|183673.5|183543.5|183680.5|183550.5|183664|183534|5
1740162870000|2025-02-21 18:34:30|183664.5|183534.5|183642.7|183512.7|183664.8|183534.8|183642.7|183512.7|7
1740162880000|2025-02-21 18:34:40|183654.1|183524.1|183646.1|183516.1|183654.3|183524.3|183646.1|183516.1|3
1740162890000|2025-02-21 18:34:50|183653.9|183523.9|183662.7|183532.7|183662.7|183532.7|183653.9|183523.9|2
1740162900000|2025-02-21 18:35:00|183653.1|183523.1|183642.5|183512.5|183653.1|183523.1|183633.5|183503.5|4
1740162910000|2025-02-21 18:35:10|183633.6|183503.6|183643.4|183513.4|183643.4|183513.4|183633.6|183503.6|2
1740162930000|2025-02-21 18:35:30|183635.3|183505.3|183629.6|183499.6|183644.1|183514.1|183629.6|183499.6|4
1740162940000|2025-02-21 18:35:40|183618.7|183488.7|183620.7|183490.7|183630.2|183500.2|183610.7|183480.7|7
1740162950000|2025-02-21 18:35:50|183630.9|183500.9|183614.6|183484.6|183630.9|183500.9|183611.1|183481.1|12
1740162960000|2025-02-21 18:36:00|183624.7|183494.7|183691.5|183561.5|183700.5|183570.5|183614.9|183484.9|14
1740162970000|2025-02-21 18:36:10|183678.3|183588.3|183697.9|183607.9|183697.9|183607.9|183678.3|183588.3|4
1740162980000|2025-02-21 18:36:20|183688.1|183598.1|183685.3|183595.3|183688.1|183598.1|183685.3|183595.3|2
1740162990000|2025-02-21 18:36:30|183691.9|183601.9|183691.9|183601.9|183691.9|183601.9|183691.9|183601.9|1
1740163010000|2025-02-21 18:36:50|183690.1|183600.1|183679|183589|183690.1|183600.1|183679|183589|2
1740163020000|2025-02-21 18:37:00|183661.2|183571.2|183697.4|183607.4|183697.4|183607.4|183661.2|183571.2|7
1740163030000|2025-02-21 18:37:10|183696.4|183606.4|183683|183593|183699.4|183609.4|183683|183593|7
1740163040000|2025-02-21 18:37:20|183674.6|183584.6|183681.1|183591.1|183682.5|183592.5|183674.6|183584.6|4
1740163050000|2025-02-21 18:37:30|183675.2|183585.2|183675.2|183585.2|183675.2|183585.2|183675.2|183585.2|1
1740163060000|2025-02-21 18:37:40|183669.3|183579.3|183669.3|183579.3|183669.3|183579.3|183669.3|183579.3|1
1740163070000|2025-02-21 18:37:50|183674.1|183584.1|183671.9|183581.9|183679.4|183589.4|183646.8|183556.8|12
1740163080000|2025-02-21 18:38:00|183665.8|183575.8|183722.7|183632.7|183722.7|183632.7|183659.5|183569.5|8
1740163090000|2025-02-21 18:38:10|183733.1|183643.1|183729.1|183639.1|183733.1|183643.1|183729.1|183639.1|2
1740163110000|2025-02-21 18:38:30|183735.6|183645.6|183735.5|183645.5|183735.6|183645.6|183729.2|183639.2|3
1740163120000|2025-02-21 18:38:40|183727.2|183637.2|183715.7|183625.7|183727.2|183637.2|183706|183616|5
1740163130000|2025-02-21 18:38:50|183708.5|183618.5|183688.5|183598.5|183708.5|183618.5|183682.4|183592.4|7
1740163140000|2025-02-21 18:39:00|183695.5|183605.5|183704.9|183614.9|183704.9|183614.9|183691.6|183601.6|6
1740163150000|2025-02-21 18:39:10|183698.3|183608.3|183697.3|183607.3|183703|183613|183697.3|183607.3|3
1740163160000|2025-02-21 18:39:20|183701.8|183611.8|183722.2|183632.2|183722.2|183632.2|183701.8|183611.8|6
1740163170000|2025-02-21 18:39:30|183726.5|183636.5|183723.9|183633.9|183726.5|183636.5|183715.2|183625.2|3
1740163180000|2025-02-21 18:39:40|183718.1|183628.1|183710.3|183620.3|183718.1|183628.1|183705.2|183615.2|4
1740163190000|2025-02-21 18:39:50|183703.1|183613.1|183713.1|183623.1|183719.4|183629.4|183703.1|183613.1|4
1740163200000|2025-02-21 18:40:00|183699.5|183609.5|183688.7|183598.7|183701.7|183611.7|183688.7|183598.7|6
1740163210000|2025-02-21 18:40:10|183693.8|183603.8|183697|183607|183697|183607|183687.3|183597.3|6
1740163220000|2025-02-21 18:40:20|183703.1|183613.1|183715.4|183625.4|183719.9|183629.9|183703.1|183613.1|3
1740163230000|2025-02-21 18:40:30|183706.7|183616.7|183704.2|183614.2|183706.7|183616.7|183699.7|183609.7|3
1740163240000|2025-02-21 18:40:40|183696.6|183606.6|183698.9|183608.9|183706.3|183616.3|183691.1|183601.1|7
1740163250000|2025-02-21 18:40:50|183702.3|183612.3|183715.4|183625.4|183720.4|183630.4|183702.3|183612.3|3
1740163260000|2025-02-21 18:41:00|183714.1|183624.1|183714.1|183624.1|183714.1|183624.1|183714.1|183624.1|1
1740163270000|2025-02-21 18:41:10|183715.4|183625.4|183715.4|183625.4|183715.4|183625.4|183715.4|183625.4|1
1740163280000|2025-02-21 18:41:20|183710.8|183620.8|183702|183612|183715.3|183625.3|183702|183612|4
1740163290000|2025-02-21 18:41:30|183713|183623|183709.4|183619.4|183717.6|183627.6|183705.4|183615.4|6
1740163310000|2025-02-21 18:41:50|183714.1|183624.1|183748.5|183658.5|183756.1|183666.1|183714.1|183624.1|8
1740163320000|2025-02-21 18:42:00|183752|183662|183748.5|183658.5|183752|183662|183748.5|183658.5|5
1740163330000|2025-02-21 18:42:10|183747|183657|183757.8|183667.8|183757.8|183667.8|183746.5|183656.5|6
1740163340000|2025-02-21 18:42:20|183751.8|183661.8|183751.5|183661.5|183758|183668|183751.5|183661.5|3
1740163350000|2025-02-21 18:42:30|183745.7|183655.7|183726.6|183636.6|183752.8|183662.8|183720.2|183630.2|6
1740163360000|2025-02-21 18:42:40|183733.1|183643.1|183727|183637|183744.7|183654.7|183721.4|183631.4|6
1740163370000|2025-02-21 18:42:50|183732.4|183642.4|183732.4|183642.4|183732.4|183642.4|183732.4|183642.4|1
1740163380000|2025-02-21 18:43:00|183723.8|183633.8|183720.7|183630.7|183731.1|183641.1|183717.1|183627.1|7
1740163390000|2025-02-21 18:43:10|183712.9|183622.9|183706.2|183616.2|183712.9|183622.9|183694.5|183604.5|7
1740163400000|2025-02-21 18:43:20|183703.1|183613.1|183703.1|183613.1|183703.1|183613.1|183703.1|183613.1|1
1740163410000|2025-02-21 18:43:30|183696.1|183606.1|183700.8|183610.8|183700.8|183610.8|183696.1|183606.1|2
1740163420000|2025-02-21 18:43:40|183697.2|183607.2|183692.7|183602.7|183697.2|183607.2|183682.3|183592.3|5
1740163440000|2025-02-21 18:44:00|183687.7|183597.7|183685|183595|183687.7|183597.7|183680.7|183590.7|5
1740163450000|2025-02-21 18:44:10|183687.7|183597.7|183691.5|183601.5|183693.9|183603.9|183687.7|183597.7|4
1740163460000|2025-02-21 18:44:20|183696|183606|183695.8|183605.8|183696|183606|183692.7|183602.7|4
1740163470000|2025-02-21 18:44:30|183695.4|183605.4|183695.4|183605.4|183695.4|183605.4|183695.4|183605.4|1
1740163480000|2025-02-21 18:44:40|183693.9|183603.9|183689.3|183599.3|183699.9|183609.9|183689.3|183599.3|5
1740163490000|2025-02-21 18:44:50|183688.3|183598.3|183686.5|183596.5|183688.3|183598.3|183683.4|183593.4|7
1740163500000|2025-02-21 18:45:00|183685.5|183595.5|183685.5|183595.5|183685.5|183595.5|183684.4|183594.4|3
1740163510000|2025-02-21 18:45:10|183683.1|183593.1|183685.2|183595.2|183685.2|183595.2|183683.1|183593.1|3
1740163520000|2025-02-21 18:45:20|183686.2|183596.2|183695|183605|183695|183605|183686.2|183596.2|2
1740163550000|2025-02-21 18:45:50|183698.8|183608.8|183700.3|183610.3|183700.3|183610.3|183697.7|183607.7|3
1740163560000|2025-02-21 18:46:00|183695.5|183605.5|183688.3|183598.3|183695.5|183605.5|183688.1|183598.1|3
1740163570000|2025-02-21 18:46:10|183692.1|183602.1|183711|183621|183711|183621|183692.1|183602.1|3
1740163580000|2025-02-21 18:46:20|183707.3|183617.3|183711.4|183621.4|183713.6|183623.6|183704.5|183614.5|4
1740163590000|2025-02-21 18:46:30|183713.8|183623.8|183706.8|183616.8|183713.8|183623.8|183701.5|183611.5|3
1740163620000|2025-02-21 18:47:00|183712.2|183622.2|183705.4|183615.4|183714.7|183624.7|183693.1|183603.1|11
1740163630000|2025-02-21 18:47:10|183700.4|183610.4|183708.2|183618.2|183708.2|183618.2|183700.4|183610.4|3
1740163640000|2025-02-21 18:47:20|183710.5|183620.5|183692.1|183602.1|183715.9|183625.9|183692.1|183602.1|6
1740163650000|2025-02-21 18:47:30|183700.8|183610.8|183694.1|183604.1|183708.3|183618.3|183693.1|183603.1|7
1740163660000|2025-02-21 18:47:40|183696.9|183606.9|183689|183599|183696.9|183606.9|183689|183599|4
1740163670000|2025-02-21 18:47:50|183693.8|183603.8|183693.8|183603.8|183693.8|183603.8|183693.8|183603.8|1
1740163690000|2025-02-21 18:48:10|183701.7|183611.7|183716.3|183626.3|183716.3|183626.3|183701.7|183611.7|2
1740163700000|2025-02-21 18:48:20|183724.6|183634.6|183731.3|183641.3|183742.3|183652.3|183720.7|183630.7|12
1740163710000|2025-02-21 18:48:30|183736.4|183646.4|183722.8|183632.8|183736.4|183646.4|183718.2|183628.2|8
1740163720000|2025-02-21 18:48:40|183730.8|183640.8|183748.2|183658.2|183748.2|183658.2|183730.8|183640.8|7
1740163730000|2025-02-21 18:48:50|183742.3|183652.3|183742.3|183652.3|183742.3|183652.3|183742.3|183652.3|1
1740163750000|2025-02-21 18:49:10|183748.6|183658.6|183754.9|183664.9|183763.7|183673.7|183745.4|183655.4|9
1740163760000|2025-02-21 18:49:20|183755.5|183665.5|183744.6|183654.6|183757|183667|183735.7|183645.7|14
1740163770000|2025-02-21 18:49:30|183740.1|183650.1|183755.1|183665.1|183759.1|183669.1|183740.1|183650.1|10
1740163780000|2025-02-21 18:49:40|183747.7|183657.7|183749|183659|183757.8|183667.8|183747.7|183657.7|5
1740163800000|2025-02-21 18:50:00|183753.6|183663.6|183738.3|183648.3|183753.6|183663.6|183733.6|183643.6|16
1740163810000|2025-02-21 18:50:10|183743.1|183653.1|183740.3|183650.3|183743.1|183653.1|183735.9|183645.9|3
1740163820000|2025-02-21 18:50:20|183734.7|183644.7|183736.5|183646.5|183744.3|183654.3|183734.7|183644.7|4
1740163830000|2025-02-21 18:50:30|183741.9|183651.9|183762.5|183672.5|183766|183676|183740.6|183650.6|16
1740163840000|2025-02-21 18:50:40|183757.6|183667.6|183764|183674|183776.9|183686.9|183750.7|183660.7|19
1740163850000|2025-02-21 18:50:50|183784.8|183694.8|183777.4|183687.4|183789.7|183699.7|183772.7|183682.7|26
1740163860000|2025-02-21 18:51:00|183772.3|183682.3|183776.2|183686.2|183787.2|183697.2|183768|183678|23
1740163870000|2025-02-21 18:51:10|183778.6|183688.6|183776.4|183686.4|183787|183697|183770.9|183680.9|21
1740163880000|2025-02-21 18:51:20|183780.5|183690.5|183787.6|183697.6|183805|183715|183778.2|183688.2|20
1740163890000|2025-02-21 18:51:30|183790.3|183700.3|183794.3|183704.3|183809.3|183719.3|183781.6|183691.6|22
1740163900000|2025-02-21 18:51:40|183805.6|183715.6|183794.2|183704.2|183806.8|183716.8|183793.4|183703.4|6
1740163910000|2025-02-21 18:51:50|183799.6|183709.6|183800.3|183710.3|183807.8|183717.8|183794.9|183704.9|8
1740163920000|2025-02-21 18:52:00|183806.7|183716.7|183799.2|183709.2|183809.2|183719.2|183797.4|183707.4|8
1740163940000|2025-02-21 18:52:20|183793|183703|183802.4|183712.4|183807.2|183717.2|183793|183703|5
1740163950000|2025-02-21 18:52:30|183807.7|183717.7|183807.7|183717.7|183807.7|183717.7|183807.7|183717.7|1
1740163970000|2025-02-21 18:52:50|183802.8|183712.8|183807|183717|183808.1|183718.1|183802.1|183712.1|4
1740163980000|2025-02-21 18:53:00|183797.1|183707.1|183778.7|183688.7|183797.1|183707.1|183778.7|183688.7|5
1740163990000|2025-02-21 18:53:10|183771.4|183681.4|183765.3|183675.3|183782.8|183692.8|183765.3|183675.3|12
1740164000000|2025-02-21 18:53:20|183770.3|183680.3|183765.1|183675.1|183770.3|183680.3|183765.1|183675.1|2
1740164010000|2025-02-21 18:53:30|183770.5|183680.5|183796.9|183706.9|183796.9|183706.9|183770.5|183680.5|13
1740164020000|2025-02-21 18:53:40|183802.6|183712.6|183797.6|183707.6|183803.3|183713.3|183792.3|183702.3|8
1740164030000|2025-02-21 18:53:50|183792.1|183702.1|183797|183707|183804.5|183714.5|183792.1|183702.1|6
1740164040000|2025-02-21 18:54:00|183807.7|183717.7|183802.9|183712.9|183807.7|183717.7|183799.1|183709.1|6
1740164050000|2025-02-21 18:54:10|183809|183719|183809|183719|183809|183719|183809|183719|1
1740164060000|2025-02-21 18:54:20|183815|183725|183811|183721|183815|183725|183800.6|183710.6|9
1740164070000|2025-02-21 18:54:30|183805.6|183715.6|183833.4|183743.4|183887.4|183797.4|183805.6|183715.6|24
1740164080000|2025-02-21 18:54:40|183838.9|183748.9|183831.7|183741.7|183838.9|183748.9|183826.3|183736.3|13
1740164090000|2025-02-21 18:54:50|183837.9|183747.9|183842.1|183752.1|183852.1|183762.1|183837.9|183747.9|20
1740164100000|2025-02-21 18:55:00|183846.2|183756.2|183839.5|183749.5|183854|183764|183838.8|183748.8|18
1740164110000|2025-02-21 18:55:10|183844.5|183754.5|183831.5|183741.5|183852.9|183762.9|183831.5|183741.5|16
1740164120000|2025-02-21 18:55:20|183828.2|183738.2|183827.1|183737.1|183841.3|183751.3|183816.1|183726.1|23
1740164130000|2025-02-21 18:55:30|183827.4|183737.4|183801.4|183711.4|183828.8|183738.8|183785|183695|18
1740164140000|2025-02-21 18:55:40|183795.2|183705.2|183793|183703|183795.4|183705.4|183781.2|183691.2|11
1740164150000|2025-02-21 18:55:50|183787.5|183697.5|183791.8|183701.8|183792.5|183702.5|183778.8|183688.8|12
1740164160000|2025-02-21 18:56:00|183782.4|183692.4|183793.6|183703.6|183793.6|183703.6|183772|183682|22
1740164170000|2025-02-21 18:56:10|183787|183697|183793.4|183703.4|183793.4|183703.4|183778.4|183688.4|12
1740164180000|2025-02-21 18:56:20|183788|183698|183786.4|183696.4|183793.6|183703.6|183780.2|183690.2|11
1740164190000|2025-02-21 18:56:30|183778.8|183688.8|183785.9|183695.9|183786.8|183696.8|183772.6|183682.6|15
1740164200000|2025-02-21 18:56:40|183780.9|183690.9|183784.2|183694.2|183795.8|183705.8|183769.9|183679.9|26
1740164210000|2025-02-21 18:56:50|183787.9|183697.9|183775.3|183685.3|183788.8|183698.8|183764|183674|22
1740164220000|2025-02-21 18:57:00|183769|183679|183764|183674|183780.4|183690.4|183758.1|183668.1|16
1740164230000|2025-02-21 18:57:10|183758.7|183668.7|183771.8|183681.8|183788.2|183698.2|183757.1|183667.1|23
1740164240000|2025-02-21 18:57:20|183769.8|183679.8|183767.4|183677.4|183779.7|183689.7|183756.7|183666.7|16
1740164250000|2025-02-21 18:57:30|183766.1|183676.1|183766.1|183676.1|183773.3|183683.3|183759.1|183669.1|25
1740164260000|2025-02-21 18:57:40|183771.5|183681.5|183768.1|183678.1|183775.9|183685.9|183761|183671|16
1740164270000|2025-02-21 18:57:50|183762.8|183672.8|183763.9|183673.9|183772.9|183682.9|183757.7|183667.7|21
1740164280000|2025-02-21 18:58:00|183766.3|183676.3|183765.4|183675.4|183773|183683|183759.2|183669.2|21
1740164290000|2025-02-21 18:58:10|183773.7|183683.7|183766.5|183676.5|183783|183693|183759|183669|17
1740164300000|2025-02-21 18:58:20|183759.4|183669.4|183747.3|183657.3|183774.4|183684.4|183743.8|183653.8|12
1740164310000|2025-02-21 18:58:30|183750.5|183660.5|183767.8|183677.8|183769.5|183679.5|183750.5|183660.5|9
1740164320000|2025-02-21 18:58:40|183763.1|183673.1|183762.1|183672.1|183764.7|183674.7|183757.8|183667.8|10
1740164330000|2025-02-21 18:58:50|183759.5|183669.5|183765.7|183675.7|183769.7|183679.7|183758.2|183668.2|13
1740164340000|2025-02-21 18:59:00|183763|183673|183748.1|183658.1|183766.2|183676.2|183744.5|183654.5|20
1740164350000|2025-02-21 18:59:10|183742.9|183652.9|183733|183643|183752.5|183662.5|183728.7|183638.7|16
1740164360000|2025-02-21 18:59:20|183730.2|183640.2|183715.2|183625.2|183730.2|183640.2|183715.2|183625.2|13
1740164370000|2025-02-21 18:59:30|183719.6|183629.6|183722.3|183632.3|183723|183633|183719.1|183629.1|17
1740164380000|2025-02-21 18:59:40|183722|183632|183721.4|183631.4|183724|183634|183718.8|183628.8|13
1740164390000|2025-02-21 18:59:50|183720.4|183630.4|183709.9|183619.9|183720.4|183630.4|183697.3|183607.3|20
1740164400000|2025-02-21 19:00:00|183717.3|183627.3|183723.6|183633.6|183737.3|183647.3|183701.5|183611.5|12
1740164410000|2025-02-21 19:00:10|183728.9|183638.9|183695.1|183605.1|183731.9|183641.9|183687.3|183597.3|15
1740164420000|2025-02-21 19:00:20|183693.1|183603.1|183693.9|183603.9|183701.1|183611.1|183688.9|183598.9|15
1740164430000|2025-02-21 19:00:30|183685.4|183595.4|183681.8|183591.8|183693|183603|183674.7|183584.7|20
1740164440000|2025-02-21 19:00:40|183687.1|183597.1|183687.7|183597.7|183698|183608|183685.1|183595.1|19
1740164450000|2025-02-21 19:00:50|183697.3|183607.3|183688.4|183598.4|183700.1|183610.1|183684.2|183594.2|13
1740164460000|2025-02-21 19:01:00|183696.4|183606.4|183675.5|183585.5|183697.6|183607.6|183674.6|183584.6|10
1740164470000|2025-02-21 19:01:10|183685.1|183595.1|183678.3|183588.3|183690.5|183600.5|183677.6|183587.6|5
1740164480000|2025-02-21 19:01:20|183672.9|183582.9|183680.4|183590.4|183684.8|183594.8|183672.9|183582.9|6
1740164490000|2025-02-21 19:01:30|183675|183585|183684.8|183594.8|183684.8|183594.8|183672.4|183582.4|11
1740164500000|2025-02-21 19:01:40|183677.8|183587.8|183662.2|183572.2|183682.9|183592.9|183655.9|183565.9|17
1740164510000|2025-02-21 19:01:50|183656.6|183566.6|183662.6|183572.6|183667.5|183577.5|183656.6|183566.6|5
1740164520000|2025-02-21 19:02:00|183657|183567|183670.5|183580.5|183670.5|183580.5|183653.3|183563.3|6
1740164530000|2025-02-21 19:02:10|183665.9|183575.9|183678.2|183588.2|183682.9|183592.9|183665.9|183575.9|14
1740164550000|2025-02-21 19:02:30|183672.6|183582.6|183664|183574|183678.2|183588.2|183664|183574|6
1740164560000|2025-02-21 19:02:40|183667.4|183577.4|183671.8|183581.8|183674.4|183584.4|183664.2|183574.2|16
1740164570000|2025-02-21 19:02:50|183681.7|183591.7|183667.5|183577.5|183681.7|183591.7|183662.8|183572.8|14
1740164580000|2025-02-21 19:03:00|183662|183572|183670.4|183580.4|183677.2|183587.2|183662|183572|12
1740164590000|2025-02-21 19:03:10|183663.8|183573.8|183667.5|183577.5|183675.9|183585.9|183662.4|183572.4|17
1740164600000|2025-02-21 19:03:20|183675.8|183585.8|183669|183579|183677.9|183587.9|183663.2|183573.2|16
1740164610000|2025-02-21 19:03:30|183663.8|183573.8|183666.7|183576.7|183679.1|183589.1|183663.8|183573.8|15
1740164620000|2025-02-21 19:03:40|183667.2|183577.2|183675.2|183585.2|183677.9|183587.9|183665.1|183575.1|12
1740164630000|2025-02-21 19:03:50|183667.7|183577.7|183666.3|183576.3|183676.3|183586.3|183662.4|183572.4|24
1740164640000|2025-02-21 19:04:00|183661.2|183571.2|183653.7|183563.7|183665.2|183575.2|183650.4|183560.4|10
1740164660000|2025-02-21 19:04:20|183663.8|183573.8|183663.1|183573.1|183670.2|183580.2|183653.6|183563.6|7
1740164670000|2025-02-21 19:04:30|183672.8|183582.8|183658.5|183568.5|183672.8|183582.8|183658.2|183568.2|9
1740164680000|2025-02-21 19:04:40|183652.1|183562.1|183656.9|183566.9|183657.8|183567.8|183650.7|183560.7|6
1740164690000|2025-02-21 19:04:50|183662.4|183572.4|183653.7|183563.7|183662.4|183572.4|183653.7|183563.7|2
1740164700000|2025-02-21 19:05:00|183659.6|183569.6|183655.9|183565.9|183666.1|183576.1|183650.7|183560.7|9
1740164710000|2025-02-21 19:05:10|183667.4|183577.4|183655.8|183565.8|183668.1|183578.1|183655.5|183565.5|6
1740164720000|2025-02-21 19:05:20|183667.6|183577.6|183660.7|183570.7|183667.6|183577.6|183660.7|183570.7|4
1740164730000|2025-02-21 19:05:30|183654.2|183564.2|183654.2|183564.2|183654.2|183564.2|183654.2|183564.2|1
1740164740000|2025-02-21 19:05:40|183669.3|183579.3|183665.9|183575.9|183670.9|183580.9|183658.1|183568.1|7
1740164750000|2025-02-21 19:05:50|183671|183581|183664.5|183574.5|183671|183581|183664.5|183574.5|2
1740164770000|2025-02-21 19:06:10|183659.5|183569.5|183659.5|183569.5|183659.5|183569.5|183659.5|183569.5|1
1740164780000|2025-02-21 19:06:20|183666.6|183576.6|183663.6|183573.6|183675.9|183585.9|183660.8|183570.8|6
1740164790000|2025-02-21 19:06:30|183669.8|183579.8|183678.9|183588.9|183678.9|183588.9|183663.7|183573.7|4
1740164800000|2025-02-21 19:06:40|183673.2|183583.2|183665.8|183575.8|183674.9|183584.9|183665.8|183575.8|4
1740164810000|2025-02-21 19:06:50|183659.6|183569.6|183659.3|183569.3|183664.4|183574.4|183654|183564|4
1740164820000|2025-02-21 19:07:00|183668.3|183578.3|183659.4|183569.4|183668.3|183578.3|183652.6|183562.6|7
1740164830000|2025-02-21 19:07:10|183657.1|183567.1|183655.4|183565.4|183664.4|183574.4|183650.9|183560.9|10
1740164840000|2025-02-21 19:07:20|183650.1|183560.1|183650.2|183560.2|183661.9|183571.9|183646.6|183556.6|12
1740164850000|2025-02-21 19:07:30|183655.2|183565.2|183651.1|183561.1|183656.4|183566.4|183643.2|183553.2|13
1740164860000|2025-02-21 19:07:40|183657.3|183567.3|183647.3|183557.3|183657.3|183567.3|183642.3|183552.3|10
1740164870000|2025-02-21 19:07:50|183655.3|183565.3|183652.3|183562.3|183659.2|183569.2|183648.3|183558.3|11
1740164880000|2025-02-21 19:08:00|183660.2|183570.2|183663.5|183573.5|183671.8|183581.8|183654|183564|11
1740164890000|2025-02-21 19:08:10|183658.3|183568.3|183660.4|183570.4|183669.6|183579.6|183655.7|183565.7|9
1740164900000|2025-02-21 19:08:20|183654.7|183564.7|183660.7|183570.7|183667|183577|183653.6|183563.6|5
1740164910000|2025-02-21 19:08:30|183654|183564|183660.6|183570.6|183664.9|183574.9|183654|183564|6
1740164920000|2025-02-21 19:08:40|183666.6|183576.6|183666.5|183576.5|183671.3|183581.3|183652.2|183562.2|12
1740164930000|2025-02-21 19:08:50|183660.5|183570.5|183671.5|183581.5|183671.5|183581.5|183660.5|183570.5|2
1740164940000|2025-02-21 19:09:00|183677|183587|183661|183571|183677|183587|183656.1|183566.1|9
1740164950000|2025-02-21 19:09:10|183672.6|183582.6|183660|183570|183672.6|183582.6|183660|183570|2
1740164960000|2025-02-21 19:09:20|183654.4|183564.4|183660.7|183570.7|183668.8|183578.8|183654.3|183564.3|9
1740164970000|2025-02-21 19:09:30|183670.8|183580.8|183660.8|183570.8|183670.8|183580.8|183659.8|183569.8|4
1740164980000|2025-02-21 19:09:40|183669.6|183579.6|183655.4|183565.4|183670.8|183580.8|183655.4|183565.4|10
1740164990000|2025-02-21 19:09:50|183661.9|183571.9|183662.8|183572.8|183671.6|183581.6|183655.2|183565.2|8
1740165000000|2025-02-21 19:10:00|183655.1|183565.1|183654.6|183564.6|183662.8|183572.8|183650.2|183560.2|10
1740165010000|2025-02-21 19:10:10|183661.2|183571.2|183654|183564|183665|183575|183650.2|183560.2|8
1740165030000|2025-02-21 19:10:30|183662.6|183572.6|183642.1|183552.1|183670.6|183580.6|183633.3|183543.3|23
1740165040000|2025-02-21 19:10:40|183637|183547|183639.5|183549.5|183649.6|183559.6|183637|183547|5
1740165050000|2025-02-21 19:10:50|183645.7|183555.7|183639.9|183549.9|183649|183559|183638.8|183548.8|6
1740165060000|2025-02-21 19:11:00|183648.9|183558.9|183649.7|183559.7|183657.8|183567.8|183639|183549|7
1740165070000|2025-02-21 19:11:10|183655|183565|183674.2|183584.2|183674.2|183584.2|183653.8|183563.8|12
1740165080000|2025-02-21 19:11:20|183668.4|183578.4|183660.4|183570.4|183668.9|183578.9|183649.3|183559.3|16
1740165090000|2025-02-21 19:11:30|183654.4|183564.4|183652.9|183562.9|183663.6|183573.6|183649.2|183559.2|7
1740165100000|2025-02-21 19:11:40|183659.2|183569.2|183655|183565|183666.5|183576.5|183653|183563|7
1740165120000|2025-02-21 19:12:00|183649.5|183559.5|183649|183559|183657.2|183567.2|183645.7|183555.7|12
1740165130000|2025-02-21 19:12:10|183657|183567|183658.3|183568.3|183663.9|183573.9|183645.6|183555.6|10
1740165140000|2025-02-21 19:12:20|183665.1|183575.1|183660.2|183570.2|183665.1|183575.1|183653.9|183563.9|6
1740165150000|2025-02-21 19:12:30|183654.7|183564.7|183644.3|183554.3|183656.2|183566.2|183641.3|183551.3|7
1740165160000|2025-02-21 19:12:40|183636.4|183546.4|183640.7|183550.7|183646.3|183556.3|183634.8|183544.8|8
1740165170000|2025-02-21 19:12:50|183635.7|183545.7|183637.3|183547.3|183645.5|183555.5|183625.1|183535.1|18
1740165180000|2025-02-21 19:13:00|183647.9|183557.9|183623.6|183533.6|183647.9|183557.9|183613.5|183523.5|10
1740165190000|2025-02-21 19:13:10|183630.1|183540.1|183627|183537|183635|183545|183619.5|183529.5|15
1740165200000|2025-02-21 19:13:20|183619.7|183529.7|183642|183552|183642|183552|183619.7|183529.7|8
1740165210000|2025-02-21 19:13:30|183636.2|183546.2|183642|183552|183645.1|183555.1|183628.3|183538.3|15
1740165220000|2025-02-21 19:13:40|183635.6|183545.6|183638.8|183548.8|183643.9|183553.9|183635.6|183545.6|3
1740165230000|2025-02-21 19:13:50|183643.8|183553.8|183641.6|183551.6|183648.8|183558.8|183628.1|183538.1|14
1740165240000|2025-02-21 19:14:00|183648|183558|183622.4|183532.4|183648.2|183558.2|183619|183529|28
1740165250000|2025-02-21 19:14:10|183628.2|183538.2|183616.9|183526.9|183634.3|183544.3|183616.9|183526.9|10
1740165260000|2025-02-21 19:14:20|183611|183521|183618.2|183528.2|183624.7|183534.7|183611|183521|15
1740165270000|2025-02-21 19:14:30|183624.5|183534.5|183617.3|183527.3|183624.5|183534.5|183613.8|183523.8|12
1740165280000|2025-02-21 19:14:40|183616.8|183526.8|183620.1|183530.1|183625.3|183535.3|183611.5|183521.5|11
1740165290000|2025-02-21 19:14:50|183625.7|183535.7|183620.4|183530.4|183625.7|183535.7|183620.4|183530.4|2
1740165300000|2025-02-21 19:15:00|183625.7|183535.7|183629.8|183539.8|183629.8|183539.8|183615.4|183525.4|13
1740165310000|2025-02-21 19:15:10|183618.9|183528.9|183631.1|183541.1|183641.2|183551.2|183618.9|183528.9|21
1740165320000|2025-02-21 19:15:20|183626.1|183536.1|183643.7|183553.7|183644.2|183554.2|183626.1|183536.1|16
1740165330000|2025-02-21 19:15:30|183637.5|183547.5|183644.4|183554.4|183644.4|183554.4|183637.5|183547.5|4
1740165340000|2025-02-21 19:15:40|183650.5|183560.5|183644.9|183554.9|183650.5|183560.5|183637.8|183547.8|8
1740165360000|2025-02-21 19:16:00|183639.9|183549.9|183652.3|183562.3|183659.9|183569.9|183639.9|183549.9|10
1740165370000|2025-02-21 19:16:10|183657.7|183567.7|183660.1|183570.1|183666.8|183576.8|183657.7|183567.7|5
1740165380000|2025-02-21 19:16:20|183652.7|183562.7|183653|183563|183665.2|183575.2|183647.4|183557.4|8
1740165390000|2025-02-21 19:16:30|183644.2|183554.2|183646|183556|183651.1|183561.1|183633.6|183543.6|11
1740165400000|2025-02-21 19:16:40|183654.1|183564.1|183660.6|183570.6|183660.6|183570.6|183646.2|183556.2|8
1740165410000|2025-02-21 19:16:50|183649.4|183559.4|183643.1|183553.1|183663.4|183573.4|183642.1|183552.1|19
1740165420000|2025-02-21 19:17:00|183655.7|183565.7|183650.2|183560.2|183660.9|183570.9|183650.2|183560.2|4
1740165430000|2025-02-21 19:17:10|183642.9|183552.9|183643.1|183553.1|183652.4|183562.4|183636.4|183546.4|11
1740165440000|2025-02-21 19:17:20|183649.4|183559.4|183648.3|183558.3|183654|183564|183644|183554|8
1740165450000|2025-02-21 19:17:30|183653.7|183563.7|183642.4|183552.4|183654.2|183564.2|183635.9|183545.9|12
1740165460000|2025-02-21 19:17:40|183649|183559|183638.5|183548.5|183649|183559|183638.5|183548.5|3
1740165470000|2025-02-21 19:17:50|183642.6|183552.6|183649.4|183559.4|183649.4|183559.4|183638.8|183548.8|12
1740165480000|2025-02-21 19:18:00|183642.7|183552.7|183645.4|183555.4|183647.7|183557.7|183641.7|183551.7|7
1740165490000|2025-02-21 19:18:10|183643.1|183553.1|183650.4|183560.4|183650.4|183560.4|183638.6|183548.6|8
1740165500000|2025-02-21 19:18:20|183646.9|183556.9|183653.5|183563.5|183653.6|183563.6|183646.7|183556.7|8
1740165510000|2025-02-21 19:18:30|183645.2|183555.2|183648.2|183558.2|183650.8|183560.8|183643.4|183553.4|11
1740165520000|2025-02-21 19:18:40|183641.9|183551.9|183649|183559|183649|183559|183635.3|183545.3|12
1740165530000|2025-02-21 19:18:50|183646.2|183556.2|183648.5|183558.5|183650.8|183560.8|183644.4|183554.4|9
1740165540000|2025-02-21 19:19:00|183645.8|183555.8|183656.6|183566.6|183657.9|183567.9|183641.2|183551.2|15
1740165550000|2025-02-21 19:19:10|183651.1|183561.1|183652.5|183562.5|183653.1|183563.1|183642.2|183552.2|12
1740165560000|2025-02-21 19:19:20|183646.8|183556.8|183642.4|183552.4|183653.4|183563.4|183642.4|183552.4|5
1740165570000|2025-02-21 19:19:30|183648.2|183558.2|183652.3|183562.3|183653.3|183563.3|183641.7|183551.7|10
1740165580000|2025-02-21 19:19:40|183646|183556|183647.2|183557.2|183656.1|183566.1|183642.2|183552.2|16
1740165590000|2025-02-21 19:19:50|183642.1|183552.1|183642.9|183552.9|183651.1|183561.1|183641.1|183551.1|13
1740165600000|2025-02-21 19:20:00|183648.8|183558.8|183648.9|183558.9|183655.1|183565.1|183641.9|183551.9|6
1740165610000|2025-02-21 19:20:10|183642.8|183552.8|183645.9|183555.9|183652.4|183562.4|183638.4|183548.4|8
1740165620000|2025-02-21 19:20:20|183640.3|183550.3|183654.8|183564.8|183656.5|183566.5|183640.3|183550.3|19
1740165630000|2025-02-21 19:20:30|183648.4|183558.4|183656.2|183566.2|183670|183580|183648.4|183558.4|24
1740165640000|2025-02-21 19:20:40|183655.6|183565.6|183667.9|183577.9|183672.8|183582.8|183655.6|183565.6|28
1740165650000|2025-02-21 19:20:50|183669.2|183579.2|183659.4|183569.4|183674.2|183584.2|183659.1|183569.1|32
1740165660000|2025-02-21 19:21:00|183668.3|183578.3|183668.1|183578.1|183669.2|183579.2|183656.1|183566.1|21
1740165670000|2025-02-21 19:21:10|183667.9|183577.9|183666.2|183576.2|183671.4|183581.4|183656.7|183566.7|22
1740165680000|2025-02-21 19:21:20|183659.8|183569.8|183656|183566|183665.8|183575.8|183651.4|183561.4|12
1740165690000|2025-02-21 19:21:30|183648.4|183558.4|183638.7|183548.7|183658.2|183568.2|183638.7|183548.7|12
1740165700000|2025-02-21 19:21:40|183661.2|183571.2|183652.3|183562.3|183661.2|183571.2|183646.4|183556.4|10
1740165710000|2025-02-21 19:21:50|183657.3|183567.3|183656.4|183566.4|183657.3|183567.3|183644.2|183554.2|13
1740165720000|2025-02-21 19:22:00|183649.9|183559.9|183663.3|183573.3|183669.5|183579.5|183649.9|183559.9|18
1740165730000|2025-02-21 19:22:10|183657.6|183567.6|183666.2|183576.2|183674.8|183584.8|183657.6|183567.6|15
1740165740000|2025-02-21 19:22:20|183675.9|183585.9|183732.4|183642.4|183735.4|183645.4|183675.9|183579.5|16
1740165750000|2025-02-21 19:22:30|183737.3|183647.3|183713.2|183623.2|183737.3|183647.3|183710.6|183620.6|5
1740165760000|2025-02-21 19:22:40|183707.8|183617.8|183692.9|183602.9|183714.3|183624.3|183689.1|183599.1|7
1740165770000|2025-02-21 19:22:50|183689.8|183599.8|183695.7|183605.7|183695.7|183605.7|183689.8|183599.8|5
1740165780000|2025-02-21 19:23:00|183693|183603|183696.8|183606.8|183703.1|183613.1|183689.5|183599.5|11
1740165790000|2025-02-21 19:23:10|183699.7|183609.7|183690.4|183600.4|183701|183611|183687.6|183597.6|9
1740165800000|2025-02-21 19:23:20|183695.7|183605.7|183685.2|183595.2|183698.3|183608.3|183685.1|183595.1|15
1740165810000|2025-02-21 19:23:30|183689|183599|183693.2|183603.2|183695.3|183605.3|183683.9|183593.9|12
1740165820000|2025-02-21 19:23:40|183690.7|183600.7|183691.5|183601.5|183696.2|183606.2|183688.2|183598.2|8
1740165830000|2025-02-21 19:23:50|183694.5|183604.5|183689.1|183599.1|183694.5|183604.5|183684.4|183594.4|8
1740165840000|2025-02-21 19:24:00|183691.2|183601.2|183695.2|183605.2|183701.7|183611.7|183687.6|183597.6|20
1740165850000|2025-02-21 19:24:10|183701.3|183611.3|183689.1|183599.1|183701.7|183611.7|183689.1|183599.1|16
1740165860000|2025-02-21 19:24:20|183691.6|183601.6|183691.3|183601.3|183696.9|183606.9|183689.4|183599.4|23
1740165870000|2025-02-21 19:24:30|183694|183604|183691.4|183601.4|183694|183604|183687.2|183597.2|11
1740165880000|2025-02-21 19:24:40|183687.5|183597.5|183688.5|183598.5|183691.8|183601.8|183685.7|183595.7|13
1740165890000|2025-02-21 19:24:50|183687.8|183597.8|183688|183598|183694|183604|183682.6|183592.6|7
1740165900000|2025-02-21 19:25:00|183694.5|183604.5|183693.5|183603.5|183699.8|183609.8|183686.4|183596.4|11
1740165910000|2025-02-21 19:25:10|183702.1|183612.1|183691.2|183601.2|183707.6|183617.6|183691.2|183601.2|17
1740165920000|2025-02-21 19:25:20|183685.9|183595.9|183679.2|183589.2|183697.2|183607.2|183667.5|183577.5|14
1740165930000|2025-02-21 19:25:30|183675.2|183585.2|183674.5|183584.5|183678.8|183588.8|183664.5|183574.5|18
1740165940000|2025-02-21 19:25:40|183669.3|183579.3|183687.8|183597.8|183693.4|183603.4|183665.4|183575.4|15
1740165950000|2025-02-21 19:25:50|183693.7|183603.7|183694.1|183604.1|183694.2|183604.2|183684.4|183594.4|28
1740165960000|2025-02-21 19:26:00|183692.2|183602.2|183698.6|183608.6|183702.9|183612.9|183690.4|183600.4|23
1740165970000|2025-02-21 19:26:10|183695.4|183605.4|183695.5|183605.5|183704.7|183614.7|183693.2|183603.2|28
1740165980000|2025-02-21 19:26:20|183701|183611|183698.5|183608.5|183701.8|183611.8|183696.5|183606.5|24
1740165990000|2025-02-21 19:26:30|183695.9|183605.9|183698.3|183608.3|183702|183612|183695.8|183605.8|10
1740166000000|2025-02-21 19:26:40|183696.3|183606.3|183697.9|183607.9|183700.3|183610.3|183693.1|183603.1|16
1740166010000|2025-02-21 19:26:50|183699.9|183609.9|183699|183609|183701.4|183611.4|183694|183604|24
1740166020000|2025-02-21 19:27:00|183701.1|183611.1|183697.3|183607.3|183701.1|183611.1|183694.8|183604.8|10
1740166030000|2025-02-21 19:27:10|183699.4|183609.4|183698.1|183608.1|183700.8|183610.8|183696.5|183606.5|13
1740166040000|2025-02-21 19:27:20|183700.6|183610.6|183697.8|183607.8|183701.8|183611.8|183696|183606|19
1740166050000|2025-02-21 19:27:30|183695.8|183605.8|183692.3|183602.3|183698.1|183608.1|183691|183601|16
1740166060000|2025-02-21 19:27:40|183692.2|183602.2|183696.9|183606.9|183699.7|183609.7|183692.2|183602.2|14
1740166070000|2025-02-21 19:27:50|183699.1|183609.1|183677.1|183587.1|183699.8|183609.8|183674.6|183584.6|20
1740166080000|2025-02-21 19:28:00|183674.7|183584.7|183674.9|183584.9|183677.2|183587.2|183672.6|183582.6|16
1740166090000|2025-02-21 19:28:10|183675.2|183585.2|183675.4|183585.4|183679.3|183589.3|183672.5|183582.5|14
1740166100000|2025-02-21 19:28:20|183677.7|183587.7|183674|183584|183677.7|183587.7|183669.1|183579.1|12
1740166110000|2025-02-21 19:28:30|183677.2|183587.2|183683.5|183593.5|183686|183596|183671.3|183581.3|18
1740166120000|2025-02-21 19:28:40|183686|183596|183684.1|183594.1|183687|183597|183684.1|183594.1|10
1740166130000|2025-02-21 19:28:50|183686.2|183596.2|183683.7|183593.7|183686.2|183596.2|183683.7|183593.7|5
1740166140000|2025-02-21 19:29:00|183681.2|183591.2|183686.7|183596.7|183688.7|183598.7|183681.2|183591.2|13
1740166150000|2025-02-21 19:29:10|183686.4|183596.4|183694.9|183604.9|183694.9|183604.9|183686.2|183596.2|13
1740166160000|2025-02-21 19:29:20|183696.3|183606.3|183699.3|183609.3|183699.3|183609.3|183696.3|183606.3|2
1740166200000|2025-02-21 19:30:00|183698.1|183608.1|183697.2|183607.2|183703|183613|183687.7|183597.7|20
1740166210000|2025-02-21 19:30:10|183701|183611|183701.9|183611.9|183702|183612|183698.4|183608.4|4
1740166220000|2025-02-21 19:30:20|183697.3|183607.3|183702.1|183612.1|183702.1|183612.1|183691.5|183601.5|6
1740166230000|2025-02-21 19:30:30|183706.8|183616.8|183704.9|183614.9|183710.1|183620.1|183704.9|183614.9|4
1740166240000|2025-02-21 19:30:40|183702.4|183612.4|183703|183613|183705.9|183615.9|183702|183612|4
1740166250000|2025-02-21 19:30:50|183705.7|183615.7|183704.5|183614.5|183711.2|183621.2|183695.7|183605.7|16
1740166260000|2025-02-21 19:31:00|183707.2|183617.2|183711.1|183621.1|183716.2|183626.2|183701.8|183611.8|14
1740166270000|2025-02-21 19:31:10|183714.7|183624.7|183719.5|183629.5|183719.5|183629.5|183710.3|183620.3|6
1740166280000|2025-02-21 19:31:20|183719.7|183629.7|183732.8|183642.8|183732.8|183642.8|183719.7|183629.7|14
1740166290000|2025-02-21 19:31:30|183730.1|183640.1|183718.7|183628.7|183733.9|183643.9|183715.6|183625.6|12
1740166300000|2025-02-21 19:31:40|183719.2|183629.2|183705.5|183615.5|183719.2|183629.2|183705.5|183615.5|5
1740166310000|2025-02-21 19:31:50|183706.5|183616.5|183715.3|183625.3|183715.3|183625.3|183706.5|183616.5|7
1740166320000|2025-02-21 19:32:00|183713.8|183623.8|183713.3|183623.3|183713.8|183623.8|183710.8|183620.8|6
1740166330000|2025-02-21 19:32:10|183714|183624|183712.3|183622.3|183715.1|183625.1|183709.7|183619.7|5
1740166340000|2025-02-21 19:32:20|183719.4|183629.4|183714.6|183624.6|183719.4|183629.4|183705.9|183615.9|11
1740166350000|2025-02-21 19:32:30|183710.3|183620.3|183714.2|183624.2|183720.5|183630.5|183710.3|183620.3|5
1740166360000|2025-02-21 19:32:40|183722.1|183632.1|183717.6|183627.6|183724.9|183634.9|183716.9|183626.9|6
1740166370000|2025-02-21 19:32:50|183712.4|183622.4|183721|183631|183721|183631|183712.4|183622.4|2
1740166380000|2025-02-21 19:33:00|183714.8|183624.8|183714.6|183624.6|183714.8|183624.8|183714.6|183624.6|2
1740166390000|2025-02-21 19:33:10|183720.2|183630.2|183714.9|183624.9|183720.2|183630.2|183714.9|183624.9|2
1740166400000|2025-02-21 19:33:20|183723.4|183633.4|183723.4|183633.4|183723.4|183633.4|183723.4|183633.4|1
1740166420000|2025-02-21 19:33:40|183730.2|183640.2|183740.9|183650.9|183740.9|183650.9|183730.2|183640.2|2
1740166430000|2025-02-21 19:33:50|183735.4|183645.4|183735.4|183645.4|183735.4|183645.4|183735.4|183645.4|1
1740166440000|2025-02-21 19:34:00|183730.8|183640.8|183731.4|183641.4|183732.2|183642.2|183728|183638|4
1740166450000|2025-02-21 19:34:10|183731.5|183641.5|183731.4|183641.4|183731.5|183641.5|183731.4|183641.4|2
1740166470000|2025-02-21 19:34:30|183731.5|183641.5|183731.5|183641.5|183731.5|183641.5|183731.5|183641.5|1
1740166480000|2025-02-21 19:34:40|183729.1|183639.1|183729.1|183639.1|183729.1|183639.1|183729.1|183639.1|1
1740166490000|2025-02-21 19:34:50|183726.5|183636.5|183755.1|183665.1|183760.6|183670.6|183725.4|183635.4|8
1740166500000|2025-02-21 19:35:00|183757.7|183667.7|183760.8|183670.8|183782|183692|183749.4|183659.4|21
1740166510000|2025-02-21 19:35:10|183755.5|183665.5|183755.6|183665.6|183761.7|183671.7|183746.1|183656.1|11
1740166520000|2025-02-21 19:35:20|183758.6|183668.6|183757.6|183667.6|183766.8|183676.8|183754.6|183664.6|17
1740166530000|2025-02-21 19:35:30|183760.4|183670.4|183761.6|183671.6|183762.5|183672.5|183757.8|183667.8|8
1740166540000|2025-02-21 19:35:40|183762.6|183672.6|183762.3|183672.3|183764.7|183674.7|183762.3|183672.3|3
1740166550000|2025-02-21 19:35:50|183757|183667|183757.9|183667.9|183771.6|183681.6|183751.4|183661.4|10
1740166560000|2025-02-21 19:36:00|183765.9|183675.9|183763.3|183673.3|183771.3|183681.3|183757.6|183667.6|9
1740166570000|2025-02-21 19:36:10|183770.4|183680.4|183768.7|183678.7|183779.6|183689.6|183760.5|183670.5|11
1740166580000|2025-02-21 19:36:20|183763.6|183673.6|183771.2|183681.2|183777.8|183687.8|183763.6|183673.6|11
1740166590000|2025-02-21 19:36:30|183777|183687|183757.8|183667.8|183777|183687|183757.5|183667.5|11
1740166600000|2025-02-21 19:36:40|183768.4|183678.4|183760.6|183670.6|183768.4|183678.4|183748.3|183658.3|13
1740166610000|2025-02-21 19:36:50|183751.2|183661.2|183754.8|183664.8|183763|183673|183751.2|183661.2|11
1740166620000|2025-02-21 19:37:00|183761.3|183671.3|183753.1|183663.1|183761.3|183671.3|183749.2|183659.2|7
1740166630000|2025-02-21 19:37:10|183758.9|183668.9|183750|183660|183761.6|183671.6|183750|183660|6
1740166640000|2025-02-21 19:37:20|183755.9|183665.9|183751.5|183661.5|183756.8|183666.8|183747.6|183657.6|8
1740166650000|2025-02-21 19:37:30|183761.2|183671.2|183763.4|183673.4|183771.1|183681.1|183754|183664|14
1740166660000|2025-02-21 19:37:40|183766.5|183676.5|183757|183667|183766.5|183676.5|183747.8|183657.8|16
1740166670000|2025-02-21 19:37:50|183752|183662|183747.7|183657.7|183761.5|183671.5|183747.7|183657.7|14
1740166680000|2025-02-21 19:38:00|183753.9|183663.9|183743.4|183653.4|183754.5|183664.5|183734.1|183644.1|20
1740166690000|2025-02-21 19:38:10|183737.7|183647.7|183741.9|183651.9|183747.9|183657.9|183735.7|183645.7|12
1740166700000|2025-02-21 19:38:20|183750.3|183660.3|183740.9|183650.9|183750.3|183660.3|183740.9|183650.9|2
1740166720000|2025-02-21 19:38:40|183745.9|183655.9|183750.5|183660.5|183750.5|183660.5|183737.9|183647.9|4
1740166730000|2025-02-21 19:38:50|183740.4|183650.4|183743.6|183653.6|183750|183660|183737.3|183647.3|9
1740166740000|2025-02-21 19:39:00|183746.4|183656.4|183749.9|183659.9|183754.5|183664.5|183740.7|183650.7|14
1740166750000|2025-02-21 19:39:10|183745.8|183655.8|183751.1|183661.1|183751.1|183661.1|183743.8|183653.8|7
1740166760000|2025-02-21 19:39:20|183749.3|183659.3|183739|183649|183749.3|183659.3|183734|183644|10
1740166780000|2025-02-21 19:39:40|183733.4|183643.4|183735.1|183645.1|183739.4|183649.4|183728.4|183638.4|7
1740166790000|2025-02-21 19:39:50|183730|183640|183739.1|183649.1|183742.9|183652.9|183730|183640|9
1740166800000|2025-02-21 19:40:00|183747|183657|183740.9|183650.9|183747.8|183657.8|183735.2|183645.2|11
1740166810000|2025-02-21 19:40:10|183734.3|183644.3|183744.2|183654.2|183747.7|183657.7|183734.3|183644.3|6
1740166820000|2025-02-21 19:40:20|183737.6|183647.6|183736|183646|183744.8|183654.8|183735.8|183645.8|9
1740166830000|2025-02-21 19:40:30|183741|183651|183735.3|183645.3|183741|183651|183735.3|183645.3|3
1740166840000|2025-02-21 19:40:40|183740.8|183650.8|183737.8|183647.8|183740.8|183650.8|183730.5|183640.5|5
1740166850000|2025-02-21 19:40:50|183743.3|183653.3|183745.5|183655.5|183747.4|183657.4|183736.8|183646.8|7
1740166860000|2025-02-21 19:41:00|183752|183662|183761|183671|183761|183671|183744.3|183654.3|11
1740166870000|2025-02-21 19:41:10|183765.4|183675.4|183753.4|183663.4|183765.4|183675.4|183752.8|183662.8|12
1740166880000|2025-02-21 19:41:20|183762.5|183672.5|183757.6|183667.6|183772.1|183682.1|183754.6|183664.6|13
1740166890000|2025-02-21 19:41:30|183751.4|183661.4|183764.7|183674.7|183767.4|183677.4|183751.4|183661.4|11
1740166900000|2025-02-21 19:41:40|183772.8|183682.8|183772.1|183682.1|183772.8|183682.8|183758.3|183668.3|10
1740166910000|2025-02-21 19:41:50|183766.2|183676.2|183768.7|183678.7|183775.4|183685.4|183760.5|183670.5|6
1740166920000|2025-02-21 19:42:00|183782.3|183692.3|183776.5|183686.5|183782.3|183692.3|183760.1|183670.1|14
1740166930000|2025-02-21 19:42:10|183784.6|183694.6|183769.6|183679.6|183784.6|183694.6|183769.6|183679.6|7
1740166940000|2025-02-21 19:42:20|183772.5|183682.5|183768.9|183678.9|183776.7|183686.7|183768.9|183678.9|4
1740166950000|2025-02-21 19:42:30|183773.9|183683.9|183766.4|183676.4|183773.9|183683.9|183765.4|183675.4|11
1740166960000|2025-02-21 19:42:40|183767.4|183677.4|183770.3|183680.3|183770.8|183680.8|183767.1|183677.1|8
1740166970000|2025-02-21 19:42:50|183767.2|183677.2|183758.5|183668.5|183770.7|183680.7|183755.6|183665.6|15
1740166980000|2025-02-21 19:43:00|183762.3|183672.3|183755.7|183665.7|183762.4|183672.4|183754|183664|19
1740166990000|2025-02-21 19:43:10|183761.2|183671.2|183751.5|183661.5|183761.2|183671.2|183748.9|183658.9|17
1740167000000|2025-02-21 19:43:20|183753.2|183663.2|183748.1|183658.1|183756.8|183666.8|183740|183650|18
1740167010000|2025-02-21 19:43:30|183755.1|183665.1|183754.2|183664.2|183755.8|183665.8|183748.3|183658.3|12
1740167020000|2025-02-21 19:43:40|183757.1|183667.1|183752|183662|183757.1|183667.1|183752|183662|10
1740167030000|2025-02-21 19:43:50|183748.2|183658.2|183755.3|183665.3|183756.6|183666.6|183748.2|183658.2|7
1740167040000|2025-02-21 19:44:00|183755|183665|183754|183664|183758.4|183668.4|183740.9|183650.9|19
1740167050000|2025-02-21 19:44:10|183751.2|183661.2|183751.1|183661.1|183751.6|183661.6|183749|183659|6
1740167060000|2025-02-21 19:44:20|183748.4|183658.4|183754.1|183664.1|183754.1|183664.1|183748.4|183658.4|3
1740167070000|2025-02-21 19:44:30|183751.8|183661.8|183741.8|183651.8|183752.1|183662.1|183741.8|183651.8|12
1740167080000|2025-02-21 19:44:40|183741.9|183651.9|183745.4|183655.4|183745.4|183655.4|183733.2|183643.2|16
1740167090000|2025-02-21 19:44:50|183744.4|183654.4|183736.9|183646.9|183744.5|183654.5|183736|183646|12
1740167100000|2025-02-21 19:45:00|183743.8|183653.8|183742.4|183652.4|183749|183659|183725|183635|21
1740167110000|2025-02-21 19:45:10|183739.2|183649.2|183744.3|183654.3|183747.9|183657.9|183739.2|183649.2|13
1740167120000|2025-02-21 19:45:20|183747.1|183657.1|183737.2|183647.2|183750.4|183660.4|183731.3|183641.3|17
1740167130000|2025-02-21 19:45:30|183738.7|183648.7|183730.5|183640.5|183740.7|183650.7|183730.5|183640.5|18
1740167140000|2025-02-21 19:45:40|183733.4|183643.4|183730|183640|183743.9|183653.9|183726.8|183636.8|12
1740167150000|2025-02-21 19:45:50|183732.6|183642.6|183742.2|183652.2|183742.2|183652.2|183730.2|183640.2|14
1740167160000|2025-02-21 19:46:00|183736.5|183646.5|183740.2|183650.2|183744.3|183654.3|183736.5|183646.5|8
1740167170000|2025-02-21 19:46:10|183737.7|183647.7|183737.3|183647.3|183740.5|183650.5|183735|183645|11
1740167180000|2025-02-21 19:46:20|183734.2|183644.2|183723.9|183633.9|183734.2|183644.2|183719.6|183629.6|14
1740167190000|2025-02-21 19:46:30|183726.5|183636.5|183729.2|183639.2|183729.8|183639.8|183723.8|183633.8|10
1740167200000|2025-02-21 19:46:40|183726.6|183636.6|183721.7|183631.7|183729.7|183639.7|183719.2|183629.2|8
1740167210000|2025-02-21 19:46:50|183726.8|183636.8|183723|183633|183727.4|183637.4|183720.4|183630.4|8
1740167220000|2025-02-21 19:47:00|183720|183630|183723.1|183633.1|183724.3|183634.3|183718.6|183628.6|10
1740167230000|2025-02-21 19:47:10|183719.7|183629.7|183733.2|183643.2|183733.2|183643.2|183719.7|183629.7|17
1740167240000|2025-02-21 19:47:20|183730.3|183640.3|183730.9|183640.9|183739.4|183649.4|183729|183639|19
1740167250000|2025-02-21 19:47:30|183737.8|183647.8|183732.8|183642.8|183737.8|183647.8|183732|183642|12
1740167260000|2025-02-21 19:47:40|183727.7|183637.7|183745|183655|183748.1|183658.1|183727.7|183637.7|23
1740167270000|2025-02-21 19:47:50|183748.6|183658.6|183747.5|183657.5|183749.2|183659.2|183743|183653|4
1740167280000|2025-02-21 19:48:00|183744.3|183654.3|183737.9|183647.9|183744.3|183654.3|183735.9|183645.9|14
1740167290000|2025-02-21 19:48:10|183740.5|183650.5|183735.2|183645.2|183740.5|183650.5|183735.2|183645.2|2
1740167300000|2025-02-21 19:48:20|183738.4|183648.4|183735.3|183645.3|183740.4|183650.4|183733.1|183643.1|12
1740167310000|2025-02-21 19:48:30|183732.6|183642.6|183733.8|183643.8|183738.3|183648.3|183730.4|183640.4|20
1740167320000|2025-02-21 19:48:40|183730.5|183640.5|183730.2|183640.2|183735.7|183645.7|183729.1|183639.1|12
1740167330000|2025-02-21 19:48:50|183733|183643|183733.9|183643.9|183737.6|183647.6|183727.1|183637.1|12
1740167340000|2025-02-21 19:49:00|183729.5|183639.5|183731.9|183641.9|183738.6|183648.6|183729.5|183639.5|18
1740167350000|2025-02-21 19:49:10|183737.5|183647.5|183735|183645|183737.5|183647.5|183731.6|183641.6|8
1740167360000|2025-02-21 19:49:20|183740.3|183650.3|183737|183647|183746.7|183656.7|183733.5|183643.5|17
1740167370000|2025-02-21 19:49:30|183739.5|183649.5|183736.8|183646.8|183744.2|183654.2|183736.8|183646.8|4
1740167380000|2025-02-21 19:49:40|183742.1|183652.1|183738.2|183648.2|183746.2|183656.2|183736.1|183646.1|17
1740167390000|2025-02-21 19:49:50|183742.8|183652.8|183742.1|183652.1|183743.5|183653.5|183737.3|183647.3|4
1740167400000|2025-02-21 19:50:00|183736.6|183646.6|183742.8|183652.8|183746.4|183656.4|183736.6|183646.6|13
1740167410000|2025-02-21 19:50:10|183737.2|183647.2|183730.2|183640.2|183741.9|183651.9|183730.2|183640.2|20
1740167420000|2025-02-21 19:50:20|183730.4|183640.4|183729|183639|183744|183654|183723.3|183633.3|16
1740167430000|2025-02-21 19:50:30|183723.3|183633.3|183725.9|183635.9|183735.2|183645.2|183717.5|183627.5|10
1740167440000|2025-02-21 19:50:40|183730.9|183640.9|183733.5|183643.5|183739.6|183649.6|183730.3|183640.3|6
1740167460000|2025-02-21 19:51:00|183727.2|183637.2|183732.5|183642.5|183744.6|183654.6|183727.2|183637.2|13
1740167470000|2025-02-21 19:51:10|183740.1|183650.1|183776.4|183686.4|183776.4|183686.4|183736.5|183646.5|28
1740167480000|2025-02-21 19:51:20|183774.1|183684.1|183758.1|183668.1|183776.9|183686.9|183758.1|183668.1|20
1740167490000|2025-02-21 19:51:30|183768.1|183678.1|183758.1|183668.1|183774.9|183684.9|183758.1|183668.1|17
1740167500000|2025-02-21 19:51:40|183774.9|183684.9|183741.6|183651.6|183774.9|183684.9|183741.6|183651.6|21
1740167510000|2025-02-21 19:51:50|183747.8|183657.8|183747.4|183657.4|183761.3|183671.3|183743.7|183653.7|22
1740167520000|2025-02-21 19:52:00|183746.7|183656.7|183749|183659|183761.4|183671.4|183739.9|183649.9|15
1740167530000|2025-02-21 19:52:10|183755.2|183665.2|183748.2|183658.2|183755.2|183665.2|183746.4|183656.4|5
1740167540000|2025-02-21 19:52:20|183738.6|183648.6|183748|183658|183753.1|183663.1|183737|183647|10
1740167550000|2025-02-21 19:52:30|183743|183653|183732.9|183642.9|183749.2|183659.2|183732.3|183642.3|10
1740167560000|2025-02-21 19:52:40|183741.9|183651.9|183739.4|183649.4|183741.9|183651.9|183726.9|183636.9|17
1740167570000|2025-02-21 19:52:50|183731.6|183641.6|183733.6|183643.6|183744.5|183654.5|183731.6|183641.6|6
1740167580000|2025-02-21 19:53:00|183739.2|183649.2|183732|183642|183739.2|183649.2|183732|183642|8
1740167590000|2025-02-21 19:53:10|183732.2|183642.2|183733|183643|183745.6|183655.6|183726.7|183636.7|12
1740167600000|2025-02-21 19:53:20|183740.1|183650.1|183729.2|183639.2|183740.1|183650.1|183729.2|183639.2|7
1740167620000|2025-02-21 19:53:40|183737.9|183647.9|183728.8|183638.8|183740.8|183650.8|183727.1|183637.1|13
1740167630000|2025-02-21 19:53:50|183735.2|183645.2|183730.3|183640.3|183740.7|183650.7|183730.3|183640.3|4
1740167640000|2025-02-21 19:54:00|183738.2|183648.2|183727.9|183637.9|183738.2|183648.2|183727.5|183637.5|9
1740167650000|2025-02-21 19:54:10|183735.2|183645.2|183735.2|183645.2|183735.6|183645.6|183727.5|183637.5|13
1740167660000|2025-02-21 19:54:20|183727.8|183637.8|183740.8|183650.8|183746.1|183656.1|183727.8|183637.8|10
1740167670000|2025-02-21 19:54:30|183749.2|183659.2|183743.4|183653.4|183754.7|183664.7|183740|183650|14
1740167680000|2025-02-21 19:54:40|183737.1|183647.1|183761.9|183671.9|183763.7|183673.7|183737.1|183647.1|18
1740167690000|2025-02-21 19:54:50|183756|183666|183736.6|183646.6|183759.1|183669.1|183736.6|183646.6|12
1740167700000|2025-02-21 19:55:00|183742.2|183652.2|183743.4|183653.4|183746.7|183656.7|183733.1|183643.1|13
1740167710000|2025-02-21 19:55:10|183736.3|183646.3|183727.8|183637.8|183745.6|183655.6|183727.8|183637.8|10
1740167720000|2025-02-21 19:55:20|183732.8|183642.8|183735.1|183645.1|183739.3|183649.3|183726|183636|12
1740167730000|2025-02-21 19:55:30|183729.2|183639.2|183733.2|183643.2|183733.4|183643.4|183726.5|183636.5|4
1740167740000|2025-02-21 19:55:40|183726.9|183636.9|183734|183644|183734|183644|183726.9|183636.9|6
1740167750000|2025-02-21 19:55:50|183739|183649|183734.4|183644.4|183740.5|183650.5|183733.6|183643.6|5
1740167760000|2025-02-21 19:56:00|183728.4|183638.4|183729.6|183639.6|183736.5|183646.5|183722.8|183632.8|9
1740167770000|2025-02-21 19:56:10|183734.7|183644.7|183742.6|183652.6|183742.6|183652.6|183727.1|183637.1|12
1740167780000|2025-02-21 19:56:20|183737.3|183647.3|183749.5|183659.5|183753.6|183663.6|183735.7|183645.7|17
1740167790000|2025-02-21 19:56:30|183744.2|183654.2|183745.2|183655.2|183758.5|183668.5|183740.2|183650.2|16
1740167800000|2025-02-21 19:56:40|183739.2|183649.2|183738.9|183648.9|183750.7|183660.7|183735.2|183645.2|17
1740167810000|2025-02-21 19:56:50|183731.6|183641.6|183726.6|183636.6|183743.2|183653.2|183726.2|183636.2|11
1740167820000|2025-02-21 19:57:00|183731.6|183641.6|183734.3|183644.3|183739.2|183649.2|183725.9|183635.9|9
1740167830000|2025-02-21 19:57:10|183741.5|183651.5|183742.7|183652.7|183742.7|183652.7|183735.8|183645.8|3
1740167840000|2025-02-21 19:57:20|183753.2|183663.2|183744.8|183654.8|183753.2|183663.2|183737.6|183647.6|13
1740167850000|2025-02-21 19:57:30|183751.7|183661.7|183757.7|183667.7|183763.1|183673.1|183748.2|183658.2|12
1740167860000|2025-02-21 19:57:40|183752.2|183662.2|183779.6|183689.6|183780.8|183690.8|183752.2|183662.2|15
1740167870000|2025-02-21 19:57:50|183774.5|183684.5|183772.4|183682.4|183778.7|183688.7|183765.9|183675.9|10
1740167880000|2025-02-21 19:58:00|183765.4|183675.4|183774.1|183684.1|183776.7|183686.7|183760.7|183670.7|20
1740167890000|2025-02-21 19:58:10|183767.6|183677.6|183767.4|183677.4|183777.2|183687.2|183762.3|183672.3|12
1740167900000|2025-02-21 19:58:20|183773|183683|183771.6|183681.6|183773.3|183683.3|183763.5|183673.5|7
1740167910000|2025-02-21 19:58:30|183765.5|183675.5|183769.7|183679.7|183777.1|183687.1|183762.1|183672.1|17
1740167920000|2025-02-21 19:58:40|183762.8|183672.8|183786.5|183696.5|183791.6|183701.6|183757.4|183667.4|13
1740167930000|2025-02-21 19:58:50|183783.1|183693.1|183774.7|183684.7|183787.2|183697.2|183758.6|183668.6|29
1740167940000|2025-02-21 19:59:00|183771.1|183681.1|183771.6|183681.6|183781|183691|183767.6|183677.6|32
1740167950000|2025-02-21 19:59:10|183768.8|183678.8|183771.4|183681.4|183781.7|183691.7|183764.5|183674.5|31
1740167960000|2025-02-21 19:59:20|183766.1|183676.1|183769.4|183679.4|183771.3|183681.3|183760.9|183670.9|21
1740167970000|2025-02-21 19:59:30|183764.2|183674.2|183766.9|183676.9|183777.2|183687.2|183760.8|183670.8|20
1740167980000|2025-02-21 19:59:40|183770.7|183680.7|183759.7|183669.7|183774.5|183684.5|183750.3|183660.3|27
1740167990000|2025-02-21 19:59:50|183768.5|183678.5|183758.6|183668.6|183774.1|183684.1|183752.9|183662.9|26
1740168000000|2025-02-21 20:00:00|183766.7|183676.7|183774.4|183684.4|183779.2|183689.2|183764.7|183674.7|26
1740168010000|2025-02-21 20:00:10|183776.1|183686.1|183783.3|183693.3|183786.4|183696.4|183775.6|183685.6|18
1740168020000|2025-02-21 20:00:20|183779.7|183689.7|183775.7|183685.7|183786.5|183696.5|183774.2|183684.2|16
1740168030000|2025-02-21 20:00:30|183773.3|183683.3|183771.1|183681.1|183783.5|183693.5|183771.1|183681.1|19
1740168040000|2025-02-21 20:00:40|183773.6|183683.6|183777|183687|183780.7|183690.7|183772.1|183682.1|20
1740168050000|2025-02-21 20:00:50|183782.1|183692.1|183781.3|183691.3|183782.1|183692.1|183775.8|183685.8|21
1740168060000|2025-02-21 20:01:00|183772.5|183682.5|183770.7|183680.7|183782.5|183692.5|183767.4|183677.4|30
1740168070000|2025-02-21 20:01:10|183774.1|183684.1|183768.2|183678.2|183774.1|183684.1|183754.8|183664.8|26
1740168080000|2025-02-21 20:01:20|183770.7|183680.7|183768.9|183678.9|183773.2|183683.2|183760.9|183670.9|20
1740168090000|2025-02-21 20:01:30|183771.4|183681.4|183770.3|183680.3|183776.7|183686.7|183766.6|183676.6|27
1740168100000|2025-02-21 20:01:40|183773.1|183683.1|183779.2|183689.2|183780.5|183690.5|183770.6|183680.6|15
1740168110000|2025-02-21 20:01:50|183780.2|183690.2|183768.3|183678.3|183784.8|183694.8|183768.3|183678.3|8
1740168120000|2025-02-21 20:02:00|183769.4|183679.4|183767.9|183677.9|183769.8|183679.8|183764.8|183674.8|9
1740168130000|2025-02-21 20:02:10|183766.8|183676.8|183780.2|183690.2|183780.2|183690.2|183764.4|183674.4|13
1740168140000|2025-02-21 20:02:20|183778.3|183688.3|183774.2|183684.2|183785.9|183695.9|183771.8|183681.8|23
1740168150000|2025-02-21 20:02:30|183772.8|183682.8|183772.6|183682.6|183777.8|183687.8|183760.9|183670.9|10
1740168160000|2025-02-21 20:02:40|183773.4|183683.4|183775.7|183685.7|183775.7|183685.7|183764.9|183674.9|18
1740168170000|2025-02-21 20:02:50|183772.8|183682.8|183769.6|183679.6|183772.8|183682.8|183768.6|183678.6|7
1740168180000|2025-02-21 20:03:00|183773.7|183683.7|183740.7|183650.7|183776.2|183686.2|183736.5|183646.5|19
1740168190000|2025-02-21 20:03:10|183741.8|183651.8|183735.1|183645.1|183743.3|183653.3|183734.4|183644.4|9
1740168200000|2025-02-21 20:03:20|183736.3|183646.3|183735.3|183645.3|183744.2|183654.2|183735.3|183645.3|10
1740168210000|2025-02-21 20:03:30|183735|183645|183738.5|183648.5|183741.7|183651.7|183735|183645|5
1740168220000|2025-02-21 20:03:40|183734.8|183644.8|183732.7|183642.7|183739.4|183649.4|183732.7|183642.7|9
1740168230000|2025-02-21 20:03:50|183737|183647|183737.9|183647.9|183743.6|183653.6|183732.8|183642.8|9
1740168240000|2025-02-21 20:04:00|183737.7|183647.7|183731.6|183641.6|183738.4|183648.4|183731.5|183641.5|5
1740168250000|2025-02-21 20:04:10|183735.7|183645.7|183735.1|183645.1|183740|183650|183730.8|183640.8|14
1740168260000|2025-02-21 20:04:20|183730.7|183640.7|183726.9|183636.9|183734.7|183644.7|183726.9|183636.9|11
1740168270000|2025-02-21 20:04:30|183730.9|183640.9|183731.3|183641.3|183731.4|183641.4|183725.1|183635.1|7
1740168280000|2025-02-21 20:04:40|183734.7|183644.7|183734.7|183644.7|183734.7|183644.7|183727|183637|7
1740168290000|2025-02-21 20:04:50|183730.9|183640.9|183730.8|183640.8|183734.9|183644.9|183730.6|183640.6|6
1740168300000|2025-02-21 20:05:00|183735.2|183645.2|183730.9|183640.9|183736|183646|183730.9|183640.9|4
1740168310000|2025-02-21 20:05:10|183735.2|183645.2|183734.5|183644.5|183736.2|183646.2|183727.1|183637.1|16
1740168320000|2025-02-21 20:05:20|183729.5|183639.5|183729.2|183639.2|183735.8|183645.8|183721.8|183631.8|11
1740168330000|2025-02-21 20:05:30|183731.7|183641.7|183730.9|183640.9|183731.9|183641.9|183723.5|183633.5|13
1740168340000|2025-02-21 20:05:40|183727|183637|183732.3|183642.3|183736.1|183646.1|183723.8|183633.8|10
1740168350000|2025-02-21 20:05:50|183737.5|183647.5|183730.6|183640.6|183737.5|183647.5|183729.6|183639.6|12
1740168360000|2025-02-21 20:06:00|183735.3|183645.3|183729.6|183639.6|183735.6|183645.6|183727.9|183637.9|12
1740168370000|2025-02-21 20:06:10|183734|183644|183728.8|183638.8|183734.5|183644.5|183723.4|183633.4|10
1740168380000|2025-02-21 20:06:20|183728.6|183638.6|183733.4|183643.4|183733.4|183643.4|183721.4|183631.4|7
1740168400000|2025-02-21 20:06:40|183729.4|183639.4|183727.3|183637.3|183729.6|183639.6|183727|183637|6
1740168410000|2025-02-21 20:06:50|183728|183638|183728|183638|183728.5|183638.5|183723.5|183633.5|6
1740168420000|2025-02-21 20:07:00|183723.9|183633.9|183677.1|183587.1|183723.9|183633.9|183670.5|183580.5|9
1740168430000|2025-02-21 20:07:10|183680.9|183590.9|183680.4|183590.4|183680.9|183590.9|183679.9|183589.9|3
1740168450000|2025-02-21 20:07:30|183674.1|183584.1|183680.4|183590.4|183680.6|183590.6|183673.1|183583.1|4
1740168460000|2025-02-21 20:07:40|183674.4|183584.4|183683.2|183593.2|183683.2|183593.2|183674.4|183584.4|4
1740168470000|2025-02-21 20:07:50|183676.2|183586.2|183676.2|183586.2|183676.2|183586.2|183676.2|183586.2|1
1740168480000|2025-02-21 20:08:00|183682.2|183592.2|183688.9|183598.9|183690.2|183600.2|183675.6|183585.6|7
1740168490000|2025-02-21 20:08:10|183681.9|183591.9|183679.7|183589.7|183687.4|183597.4|183679.7|183589.7|7
1740168500000|2025-02-21 20:08:20|183686|183596|183673|183583|183686|183596|183673|183583|3
1740168510000|2025-02-21 20:08:30|183680.4|183590.4|183680.4|183590.4|183680.4|183590.4|183680.4|183590.4|1
1740168520000|2025-02-21 20:08:40|183688.4|183598.4|183688.2|183598.2|183688.4|183598.4|183679.4|183589.4|3
1740168530000|2025-02-21 20:08:50|183682|183592|183682|183592|183682|183592|183682|183592|1
1740168540000|2025-02-21 20:09:00|183691.2|183601.2|183678.7|183588.7|183691.2|183601.2|183678.3|183588.3|5
1740168550000|2025-02-21 20:09:10|183684.7|183594.7|183679.6|183589.6|183686.5|183596.5|183678.8|183588.8|6
1740168570000|2025-02-21 20:09:30|183673.6|183583.6|183685.4|183595.4|183689.4|183599.4|183673.6|183583.6|5
1740168580000|2025-02-21 20:09:40|183678.8|183588.8|183678.8|183588.8|183678.8|183588.8|183678.8|183588.8|1
1740168600000|2025-02-21 20:10:00|183672.2|183582.2|183679.2|183589.2|183679.2|183589.2|183672.2|183582.2|2
1740168610000|2025-02-21 20:10:10|183686.6|183596.6|183686.6|183596.6|183686.6|183596.6|183686.6|183596.6|1
1740168620000|2025-02-21 20:10:20|183679.6|183589.6|183685.4|183595.4|183686.5|183596.5|183678.9|183588.9|4
1740168630000|2025-02-21 20:10:30|183692.5|183602.5|183691.3|183601.3|183698|183608|183691.3|183601.3|3
1740168640000|2025-02-21 20:10:40|183716|183626|183708.7|183618.7|183722.6|183632.6|183701.9|183611.9|18
1740168650000|2025-02-21 20:10:50|183714.8|183624.8|183716.3|183626.3|183716.3|183626.3|183701.2|183611.2|4
1740168660000|2025-02-21 20:11:00|183708.5|183618.5|183716.3|183626.3|183739.9|183649.9|183708.5|183618.5|12
1740168670000|2025-02-21 20:11:10|183709.8|183619.8|183709.5|183619.5|183721.2|183631.2|183700.2|183610.2|12
1740168680000|2025-02-21 20:11:20|183716.2|183626.2|183716.2|183626.2|183722.3|183632.3|183706.3|183616.3|14
1740168690000|2025-02-21 20:11:30|183709.9|183619.9|183711.3|183621.3|183717.7|183627.7|183703.1|183613.1|7
1740168700000|2025-02-21 20:11:40|183701.8|183611.8|183711|183621|183716.3|183626.3|183701.8|183611.8|14
1740168710000|2025-02-21 20:11:50|183703.1|183613.1|183709.6|183619.6|183709.6|183619.6|183703.1|183613.1|2
1740168720000|2025-02-21 20:12:00|183701.2|183611.2|183710.3|183620.3|183721.4|183631.4|183701.1|183611.1|10
1740168730000|2025-02-21 20:12:10|183703.8|183613.8|183711.5|183621.5|183722|183632|183703.8|183613.8|13
1740168740000|2025-02-21 20:12:20|183705.3|183615.3|183712.4|183622.4|183718.6|183628.6|183699.5|183609.5|10
1740168750000|2025-02-21 20:12:30|183705.1|183615.1|183703.6|183613.6|183720.9|183630.9|183700.2|183610.2|8
1740168760000|2025-02-21 20:12:40|183714.2|183624.2|183697.7|183607.7|183714.2|183624.2|183696.3|183606.3|10
1740168770000|2025-02-21 20:12:50|183703.7|183613.7|183689|183599|183703.7|183613.7|183689|183599|6
1740168780000|2025-02-21 20:13:00|183695.3|183605.3|183692.6|183602.6|183700.3|183610.3|183687.4|183597.4|5
1740168790000|2025-02-21 20:13:10|183686.2|183596.2|183694.4|183604.4|183704.5|183614.5|183686.2|183596.2|9
1740168800000|2025-02-21 20:13:20|183702.4|183612.4|183694.6|183604.6|183702.4|183612.4|183688.1|183598.1|8
1740168810000|2025-02-21 20:13:30|183688.4|183598.4|183690.2|183600.2|183697.9|183607.9|183688.4|183598.4|3
1740168820000|2025-02-21 20:13:40|183699.6|183609.6|183695.5|183605.5|183704.1|183614.1|183688.6|183598.6|9
1740168830000|2025-02-21 20:13:50|183689.2|183599.2|183697.7|183607.7|183697.7|183607.7|183689.2|183599.2|4
1740168840000|2025-02-21 20:14:00|183690.8|183600.8|183693.2|183603.2|183701.6|183611.6|183686|183596|6
1740168850000|2025-02-21 20:14:10|183700.1|183610.1|183696.9|183606.9|183700.1|183610.1|183685.9|183595.9|9
1740168860000|2025-02-21 20:14:20|183690.4|183600.4|183689.4|183599.4|183697.3|183607.3|183689.4|183599.4|5
1740168870000|2025-02-21 20:14:30|183698.1|183608.1|183692.1|183602.1|183700.7|183610.7|183685.7|183595.7|13
1740168880000|2025-02-21 20:14:40|183699.4|183609.4|183692.1|183602.1|183699.4|183609.4|183692.1|183602.1|2
1740168890000|2025-02-21 20:14:50|183698.4|183608.4|183695.5|183605.5|183706.1|183616.1|183692|183602|9
1740168900000|2025-02-21 20:15:00|183701.5|183611.5|183686.8|183596.8|183701.5|183611.5|183686.8|183596.8|4
1740168910000|2025-02-21 20:15:10|183695.9|183605.9|183695.2|183605.2|183702.2|183612.2|183691.3|183601.3|7
1740168920000|2025-02-21 20:15:20|183702.4|183612.4|183704.9|183614.9|183704.9|183614.9|183695.6|183605.6|5
1740168930000|2025-02-21 20:15:30|183697.9|183607.9|183695.2|183605.2|183699.6|183609.6|183690.3|183600.3|6
1740168940000|2025-02-21 20:15:40|183705.2|183615.2|183691.9|183601.9|183708.1|183618.1|183685.8|183595.8|7
1740168950000|2025-02-21 20:15:50|183699.4|183609.4|183702|183612|183706.8|183616.8|183687.6|183597.6|15
1740168960000|2025-02-21 20:16:00|183692|183602|183695.2|183605.2|183704.1|183614.1|183688.1|183598.1|10
1740168970000|2025-02-21 20:16:10|183703.7|183613.7|183688.4|183598.4|183703.7|183613.7|183688.4|183598.4|6
1740168980000|2025-02-21 20:16:20|183697.2|183607.2|183693.9|183603.9|183701.7|183611.7|183686.9|183596.9|5
1740168990000|2025-02-21 20:16:30|183706.2|183616.2|183699.2|183609.2|183706.2|183616.2|183699.2|183609.2|2
1740169000000|2025-02-21 20:16:40|183692.9|183602.9|183699.6|183609.6|183699.6|183609.6|183692.9|183602.9|2
1740169010000|2025-02-21 20:16:50|183709.2|183619.2|183694.1|183604.1|183709.2|183619.2|183692.1|183602.1|13
1740169020000|2025-02-21 20:17:00|183688.1|183598.1|183696.1|183606.1|183696.1|183606.1|183688.1|183598.1|4
1740169030000|2025-02-21 20:17:10|183702.2|183612.2|183695.3|183605.3|183702.2|183612.2|183693.9|183603.9|7
1740169040000|2025-02-21 20:17:20|183702.5|183612.5|183702.5|183612.5|183702.5|183612.5|183702.5|183612.5|1
1740169050000|2025-02-21 20:17:30|183709.1|183619.1|183705.3|183615.3|183709.4|183619.4|183688.6|183598.6|11
1740169060000|2025-02-21 20:17:40|183696.1|183606.1|183709|183619|183712.2|183622.2|183696.1|183606.1|13
1740169070000|2025-02-21 20:17:50|183701.7|183611.7|183696.9|183606.9|183712.5|183622.5|183696.9|183606.9|13
1740169080000|2025-02-21 20:18:00|183705.3|183615.3|183706.4|183616.4|183706.4|183616.4|183698.8|183608.8|5
1740169090000|2025-02-21 20:18:10|183699.1|183609.1|183702.9|183612.9|183705.7|183615.7|183699.1|183609.1|4
1740169100000|2025-02-21 20:18:20|183709|183619|183708.7|183618.7|183716.1|183626.1|183708.7|183618.7|5
1740169110000|2025-02-21 20:18:30|183715.6|183625.6|183709.4|183619.4|183716.2|183626.2|183709.4|183619.4|3
1740169120000|2025-02-21 20:18:40|183699.9|183609.9|183706.5|183616.5|183706.5|183616.5|183699.9|183609.9|2
1740169130000|2025-02-21 20:18:50|183698.9|183608.9|183701.3|183611.3|183708.3|183618.3|183698.9|183608.9|3
1740169140000|2025-02-21 20:19:00|183708.2|183618.2|183702.6|183612.6|183712.8|183622.8|183701.9|183611.9|7
1740169150000|2025-02-21 20:19:10|183706.3|183616.3|183710.7|183620.7|183716.8|183626.8|183698.7|183608.7|13
1740169160000|2025-02-21 20:19:20|183719.3|183629.3|183712.3|183622.3|183719.3|183629.3|183712.3|183622.3|2
1740169170000|2025-02-21 20:19:30|183705.4|183615.4|183706.2|183616.2|183719.9|183629.9|183705.4|183615.4|5
1740169180000|2025-02-21 20:19:40|183712.3|183622.3|183702.1|183612.1|183716.2|183626.2|183702.1|183612.1|4
1740169190000|2025-02-21 20:19:50|183716.1|183626.1|183710.5|183620.5|183719.1|183629.1|183706.3|183616.3|9
1740169200000|2025-02-21 20:20:00|183719.5|183629.5|183725.8|183635.8|183728.1|183638.1|183711.1|183621.1|14
1740169210000|2025-02-21 20:20:10|183712.7|183622.7|183712.1|183622.1|183724.4|183634.4|183705|183615|12
1740169230000|2025-02-21 20:20:30|183705.8|183615.8|183701.5|183611.5|183717.7|183627.7|183701.5|183611.5|5
1740169240000|2025-02-21 20:20:40|183711.8|183621.8|183705|183615|183716.4|183626.4|183705|183615|6
1740169250000|2025-02-21 20:20:50|183711|183621|183704.3|183614.3|183711|183621|183704.3|183614.3|2
1740169260000|2025-02-21 20:21:00|183717|183627|183714|183624|183724.9|183634.9|183705.1|183615.1|5
1740169270000|2025-02-21 20:21:10|183722.3|183632.3|183717.9|183627.9|183728.2|183638.2|183713.2|183623.2|7
1740169280000|2025-02-21 20:21:20|183709.7|183619.7|183719.6|183629.6|183723.6|183633.6|183709.4|183619.4|6
1740169290000|2025-02-21 20:21:30|183713.1|183623.1|183715.8|183625.8|183724.5|183634.5|183700.6|183610.6|11
1740169300000|2025-02-21 20:21:40|183709|183619|183701.8|183611.8|183710|183620|183701.8|183611.8|4
1740169310000|2025-02-21 20:21:50|183707.3|183617.3|183705.8|183615.8|183711.8|183621.8|183703.8|183613.8|5
1740169320000|2025-02-21 20:22:00|183715.8|183625.8|183710.3|183620.3|183718.6|183628.6|183709.2|183619.2|4
1740169340000|2025-02-21 20:22:20|183717.4|183627.4|183711.1|183621.1|183724.6|183634.6|183711.1|183621.1|9
1740169350000|2025-02-21 20:22:30|183704.7|183614.7|183707.3|183617.3|183719.1|183629.1|183704.7|183614.7|7
1740169360000|2025-02-21 20:22:40|183714|183624|183701.8|183611.8|183714|183624|183701.8|183611.8|5
1740169370000|2025-02-21 20:22:50|183696.2|183606.2|183708|183618|183714.3|183624.3|183696.2|183606.2|17
1740169380000|2025-02-21 20:23:00|183718.7|183628.7|183711.2|183621.2|183718.7|183628.7|183711.2|183621.2|3
1740169390000|2025-02-21 20:23:10|183704.8|183614.8|183709.4|183619.4|183718.3|183628.3|183703.4|183613.4|7
1740169400000|2025-02-21 20:23:20|183719.3|183629.3|183714.6|183624.6|183722.8|183632.8|183706.9|183616.9|8
1740169410000|2025-02-21 20:23:30|183708.5|183618.5|183710.3|183620.3|183723.1|183633.1|183708.5|183618.5|6
1740169420000|2025-02-21 20:23:40|183706|183616|183706.9|183616.9|183708|183618|183700.9|183610.9|4
1740169430000|2025-02-21 20:23:50|183700.7|183610.7|183699.9|183609.9|183701.3|183611.3|183693.7|183603.7|4
1740169440000|2025-02-21 20:24:00|183707.9|183617.9|183704.5|183614.5|183712.8|183622.8|183699.2|183609.2|6
1740169450000|2025-02-21 20:24:10|183695.2|183605.2|183695.2|183605.2|183695.2|183605.2|183695.2|183605.2|1
1740169460000|2025-02-21 20:24:20|183709.6|183619.6|183702.3|183612.3|183711.1|183621.1|183701.6|183611.6|5
1740169470000|2025-02-21 20:24:30|183711.7|183621.7|183712.5|183622.5|183712.5|183622.5|183698.6|183608.6|6
1740169480000|2025-02-21 20:24:40|183706.2|183616.2|183712.2|183622.2|183720.2|183630.2|183705.2|183615.2|9
1740169500000|2025-02-21 20:25:00|183706.1|183616.1|183713.2|183623.2|183720.5|183630.5|183706.1|183616.1|5
1740169510000|2025-02-21 20:25:10|183705.5|183615.5|183715.6|183625.6|183726|183636|183705.5|183615.5|10
1740169520000|2025-02-21 20:25:20|183708|183618|183711|183621|183721.6|183631.6|183704.2|183614.2|7
1740169530000|2025-02-21 20:25:30|183703.7|183613.7|183710|183620|183710|183620|183703.7|183613.7|2
1740169540000|2025-02-21 20:25:40|183719.9|183629.9|183710.6|183620.6|183719.9|183629.9|183704.1|183614.1|4
1740169560000|2025-02-21 20:26:00|183719.8|183629.8|183714.1|183624.1|183722.2|183632.2|183713.4|183623.4|5
1740169570000|2025-02-21 20:26:10|183724.3|183634.3|183711.1|183621.1|183724.3|183634.3|183710.9|183620.9|7
1740169580000|2025-02-21 20:26:20|183704.7|183614.7|183704.7|183614.7|183704.7|183614.7|183704.7|183614.7|1
1740169590000|2025-02-21 20:26:30|183718.3|183628.3|183705.9|183615.9|183718.3|183628.3|183696.7|183606.7|18
1740169600000|2025-02-21 20:26:40|183715.1|183625.1|183709|183619|183715.2|183625.2|183700|183610|8
1740169610000|2025-02-21 20:26:50|183716.8|183626.8|183717.2|183627.2|183717.2|183627.2|183709.8|183619.8|3
1740169620000|2025-02-21 20:27:00|183706.7|183616.7|183706.7|183616.7|183713.4|183623.4|183706.7|183616.7|3
1740169630000|2025-02-21 20:27:10|183714.3|183624.3|183709|183619|183720.8|183630.8|183702.1|183612.1|7
1740169640000|2025-02-21 20:27:20|183701.5|183611.5|183701.3|183611.3|183707.4|183617.4|183694|183604|4
1740169650000|2025-02-21 20:27:30|183709.1|183619.1|183707.9|183617.9|183715.8|183625.8|183700.4|183610.4|7
1740169660000|2025-02-21 20:27:40|183701.7|183611.7|183708.7|183618.7|183718.7|183628.7|183701.7|183611.7|6
1740169670000|2025-02-21 20:27:50|183722|183632|183709|183619|183722|183632|183709|183619|4
1740169690000|2025-02-21 20:28:10|183720.8|183630.8|183712.8|183622.8|183722.3|183632.3|183706.3|183616.3|8
1740169700000|2025-02-21 20:28:20|183705.7|183615.7|183708.2|183618.2|183717.6|183627.6|183700.5|183610.5|7
1740169710000|2025-02-21 20:28:30|183704.4|183614.4|183704.9|183614.9|183708|183618|183699.7|183609.7|6
1740169720000|2025-02-21 20:28:40|183715.1|183625.1|183710.8|183620.8|183720.3|183630.3|183708.5|183618.5|6
1740169730000|2025-02-21 20:28:50|183714.8|183624.8|183700.3|183610.3|183721.6|183631.6|183691.5|183601.5|9
1740169740000|2025-02-21 20:29:00|183703.4|183613.4|183699.8|183609.8|183704.2|183614.2|183697.8|183607.8|9
1740169760000|2025-02-21 20:29:20|183702.9|183612.9|183698.8|183608.8|183703.5|183613.5|183698.8|183608.8|5
1740169770000|2025-02-21 20:29:30|183702|183612|183701.8|183611.8|183707.2|183617.2|183701.8|183611.8|4
1740169790000|2025-02-21 20:29:50|183705.9|183615.9|183703.4|183613.4|183707.2|183617.2|183703.4|183613.4|3
1740169800000|2025-02-21 20:30:00|183699.4|183609.4|183699.8|183609.8|183703|183613|183693.5|183603.5|17
1740169810000|2025-02-21 20:30:10|183701.1|183611.1|183698.6|183608.6|183701.1|183611.1|183691.4|183601.4|4
1740169820000|2025-02-21 20:30:20|183708.5|183618.5|183691.1|183601.1|183708.5|183618.5|183691.1|183601.1|5
1740169830000|2025-02-21 20:30:30|183689.8|183599.8|183691.7|183601.7|183702.4|183612.4|183685|183595|11
1740169840000|2025-02-21 20:30:40|183688.6|183598.6|183689.1|183599.1|183691.8|183601.8|183685.2|183595.2|7
1740169850000|2025-02-21 20:30:50|183697.7|183607.7|183692.4|183602.4|183697.7|183607.7|183689.1|183599.1|8
1740169860000|2025-02-21 20:31:00|183680.9|183590.9|183696.7|183606.7|183696.8|183606.8|183680.9|183590.9|10
1740169870000|2025-02-21 20:31:10|183692.6|183602.6|183695.2|183605.2|183702.7|183612.7|183690.5|183600.5|10
1740169880000|2025-02-21 20:31:20|183697.4|183607.4|183694|183604|183702|183612|183690.8|183600.8|6
1740169890000|2025-02-21 20:31:30|183692.8|183602.8|183692.8|183602.8|183692.8|183602.8|183692.8|183602.8|1
1740169900000|2025-02-21 20:31:40|183686.8|183596.8|183693.2|183603.2|183693.3|183603.3|183686.8|183596.8|4
1740169910000|2025-02-21 20:31:50|183698.4|183608.4|183695|183605|183698.4|183608.4|183695|183605|2
1740169920000|2025-02-21 20:32:00|183692|183602|183703.9|183613.9|183703.9|183613.9|183692|183602|8
1740169930000|2025-02-21 20:32:10|183696.3|183606.3|183706.1|183616.1|183708.6|183618.6|183696.3|183606.3|4
1740169940000|2025-02-21 20:32:20|183700|183610|183697.9|183607.9|183705.5|183615.5|183696|183606|6
1740169950000|2025-02-21 20:32:30|183694.3|183604.3|183690.5|183600.5|183708|183618|183687.3|183597.3|6
1740169960000|2025-02-21 20:32:40|183696.7|183606.7|183702.2|183612.2|183715.6|183625.6|183696.7|183606.7|8
1740169970000|2025-02-21 20:32:50|183709.9|183619.9|183705.5|183615.5|183709.9|183619.9|183703.9|183613.9|3
1740169980000|2025-02-21 20:33:00|183697|183607|183706.1|183616.1|183713.8|183623.8|183697|183607|7
1740169990000|2025-02-21 20:33:10|183697.7|183607.7|183707.4|183617.4|183715.4|183625.4|183697.7|183607.7|8
1740170000000|2025-02-21 20:33:20|183710.1|183620.1|183717.8|183627.8|183720.7|183630.7|183710.1|183620.1|8
1740170010000|2025-02-21 20:33:30|183708.1|183618.1|183714.5|183624.5|183720.6|183630.6|183704|183614|7
1740170020000|2025-02-21 20:33:40|183721.4|183631.4|183715.4|183625.4|183721.4|183631.4|183705.6|183615.6|12
1740170030000|2025-02-21 20:33:50|183714.1|183624.1|183719.7|183629.7|183720.5|183630.5|183705.7|183615.7|9
1740170040000|2025-02-21 20:34:00|183703.8|183613.8|183708.8|183618.8|183720.3|183630.3|183702.1|183612.1|8
1740170050000|2025-02-21 20:34:10|183716.7|183626.7|183719.8|183629.8|183726.1|183636.1|183714.6|183624.6|4
1740170060000|2025-02-21 20:34:20|183726.4|183636.4|183725.2|183635.2|183731.9|183641.9|183719.6|183629.6|14
1740170070000|2025-02-21 20:34:30|183721.8|183631.8|183724|183634|183725.6|183635.6|183716.4|183626.4|5
1740170080000|2025-02-21 20:34:40|183717.9|183627.9|183726.2|183636.2|183726.2|183636.2|183717.9|183627.9|2
1740170090000|2025-02-21 20:34:50|183716.7|183626.7|183724.9|183634.9|183725.3|183635.3|183716.7|183626.7|10
1740170100000|2025-02-21 20:35:00|183718.4|183628.4|183720.3|183630.3|183728.1|183638.1|183718|183628|17
1740170110000|2025-02-21 20:35:10|183719.4|183629.4|183724.1|183634.1|183728.2|183638.2|183719.4|183629.4|6
1740170120000|2025-02-21 20:35:20|183716.8|183626.8|183729|183639|183729|183639|183716.8|183626.8|8
1740170130000|2025-02-21 20:35:30|183721.2|183631.2|183713.8|183623.8|183724.5|183634.5|183706.9|183616.9|10
1740170140000|2025-02-21 20:35:40|183721.6|183631.6|183711.7|183621.7|183727.9|183637.9|183708.3|183618.3|11
1740170150000|2025-02-21 20:35:50|183702.6|183612.6|183714|183624|183721.9|183631.9|183702.6|183612.6|8
1740170160000|2025-02-21 20:36:00|183707.1|183617.1|183714.4|183624.4|183718.3|183628.3|183700|183610|9
1740170170000|2025-02-21 20:36:10|183702.6|183612.6|183715.7|183625.7|183720.5|183630.5|183702.6|183612.6|6
1740170180000|2025-02-21 20:36:20|183708.2|183618.2|183717.1|183627.1|183723.2|183633.2|183708.2|183618.2|5
1740170190000|2025-02-21 20:36:30|183721.9|183631.9|183727.3|183637.3|183732.9|183642.9|183713.8|183623.8|20
1740170200000|2025-02-21 20:36:40|183731.4|183641.4|183727.2|183637.2|183731.4|183641.4|183719.4|183629.4|12
1740170210000|2025-02-21 20:36:50|183721.2|183631.2|183724.8|183634.8|183724.8|183634.8|183721.2|183631.2|2
1740170220000|2025-02-21 20:37:00|183728.4|183638.4|183717.3|183627.3|183728.4|183638.4|183710|183620|9
1740170230000|2025-02-21 20:37:10|183710.6|183620.6|183709.2|183619.2|183721.6|183631.6|183701.9|183611.9|11
1740170240000|2025-02-21 20:37:20|183717.2|183627.2|183714.4|183624.4|183717.9|183627.9|183707.3|183617.3|8
1740170250000|2025-02-21 20:37:30|183705.8|183615.8|183710.4|183620.4|183718.7|183628.7|183705.8|183615.8|5
1740170260000|2025-02-21 20:37:40|183720.1|183630.1|183708.7|183618.7|183720.1|183630.1|183701.9|183611.9|9
1740170270000|2025-02-21 20:37:50|183696.8|183606.8|183708.7|183618.7|183713.2|183623.2|183696.8|183606.8|11
1740170280000|2025-02-21 20:38:00|183701.7|183611.7|183717.7|183627.7|183717.7|183627.7|183699.6|183609.6|10
1740170290000|2025-02-21 20:38:10|183711.2|183621.2|183714.8|183624.8|183722.1|183632.1|183709.9|183619.9|9
1740170300000|2025-02-21 20:38:20|183723.2|183633.2|183718.4|183628.4|183723.2|183633.2|183707.5|183617.5|6
1740170310000|2025-02-21 20:38:30|183710.7|183620.7|183710.7|183620.7|183710.7|183620.7|183710.7|183620.7|1
1740170320000|2025-02-21 20:38:40|183719.2|183629.2|183714.6|183624.6|183719.2|183629.2|183707.6|183617.6|5
1740170330000|2025-02-21 20:38:50|183704.5|183614.5|183709.9|183619.9|183709.9|183619.9|183704.5|183614.5|2
1740170340000|2025-02-21 20:39:00|183719|183629|183711.5|183621.5|183720|183630|183702.8|183612.8|10
1740170350000|2025-02-21 20:39:10|183718.1|183628.1|183712.2|183622.2|183719.1|183629.1|183711.8|183621.8|4
1740170360000|2025-02-21 20:39:20|183719.5|183629.5|183712.9|183622.9|183719.5|183629.5|183712.9|183622.9|2
1740170380000|2025-02-21 20:39:40|183703.2|183613.2|183709.1|183619.1|183716.1|183626.1|183701.2|183611.2|5
1740170390000|2025-02-21 20:39:50|183717.4|183627.4|183716.4|183626.4|183717.4|183627.4|183709.4|183619.4|3
1740170400000|2025-02-21 20:40:00|183710.3|183620.3|183710.4|183620.4|183716.7|183626.7|183705.4|183615.4|8
1740170410000|2025-02-21 20:40:10|183716.7|183626.7|183720.6|183630.6|183720.6|183630.6|183710.5|183620.5|3
1740170430000|2025-02-21 20:40:30|183711.7|183621.7|183717.9|183627.9|183717.9|183627.9|183710.8|183620.8|4
1740170440000|2025-02-21 20:40:40|183714.9|183624.9|183707.9|183617.9|183720.5|183630.5|183701.2|183611.2|6
1740170450000|2025-02-21 20:40:50|183714|183624|183693.8|183603.8|183714|183624|183686.9|183596.9|9
1740170460000|2025-02-21 20:41:00|183698.7|183608.7|183695.1|183605.1|183698.7|183608.7|183695.1|183605.1|2
1740170470000|2025-02-21 20:41:10|183689|183599|183689|183599|183689|183599|183689|183599|1
1740170480000|2025-02-21 20:41:20|183696.3|183606.3|183695.4|183605.4|183696.3|183606.3|183688.8|183598.8|3
1740170490000|2025-02-21 20:41:30|183700.4|183610.4|183699|183609|183700.4|183610.4|183690.9|183600.9|4
1740170500000|2025-02-21 20:41:40|183692.9|183602.9|183695.8|183605.8|183698.7|183608.7|183686.8|183596.8|5
1740170510000|2025-02-21 20:41:50|183688.2|183598.2|183691.7|183601.7|183695.3|183605.3|183682.1|183592.1|5
1740170520000|2025-02-21 20:42:00|183700.2|183610.2|183689.8|183599.8|183701.4|183611.4|183689.8|183599.8|8
1740170540000|2025-02-21 20:42:20|183694.7|183604.7|183693|183603|183700.2|183610.2|183690.3|183600.3|5
1740170550000|2025-02-21 20:42:30|183702|183612|183687.7|183597.7|183702|183612|183680.6|183590.6|9
1740170560000|2025-02-21 20:42:40|183681.3|183591.3|183683.4|183593.4|183695.1|183605.1|183675.8|183585.8|8
1740170570000|2025-02-21 20:42:50|183694.1|183604.1|183693.3|183603.3|183694.1|183604.1|183678|183588|8
1740170580000|2025-02-21 20:43:00|183683.8|183593.8|183684.3|183594.3|183695.8|183605.8|183683.8|183593.8|3
1740170590000|2025-02-21 20:43:10|183693.2|183603.2|183686.9|183596.9|183695|183605|183680.1|183590.1|6
1740170600000|2025-02-21 20:43:20|183680.8|183590.8|183685.1|183595.1|183695.7|183605.7|183680.8|183590.8|5
1740170610000|2025-02-21 20:43:30|183693.6|183603.6|183684.6|183594.6|183693.6|183603.6|183678.3|183588.3|4
1740170620000|2025-02-21 20:43:40|183693.1|183603.1|183687.7|183597.7|183696|183606|183684.9|183594.9|5
1740170630000|2025-02-21 20:43:50|183679.7|183589.7|183681.1|183591.1|183694.7|183604.7|183676.9|183586.9|7
1740170640000|2025-02-21 20:44:00|183693.5|183603.5|183692.8|183602.8|183695.9|183605.9|183682.7|183592.7|8
1740170650000|2025-02-21 20:44:10|183688.5|183598.5|183687.8|183597.8|183689|183599|183687.8|183597.8|3
1740170660000|2025-02-21 20:44:20|183691.8|183601.8|183691.8|183601.8|183691.8|183601.8|183691.8|183601.8|1
1740170690000|2025-02-21 20:44:50|183690.8|183600.8|183690.8|183600.8|183690.8|183600.8|183690.8|183600.8|1
1740170700000|2025-02-21 20:45:00|183699|183609|183712.1|183622.1|183717.4|183627.4|183692.4|183602.4|7
1740170710000|2025-02-21 20:45:10|183707.2|183617.2|183704.8|183614.8|183713.2|183623.2|183696.7|183606.7|9
1740170720000|2025-02-21 20:45:20|183715.9|183625.9|183700.2|183610.2|183715.9|183625.9|183696.2|183606.2|5
1740170730000|2025-02-21 20:45:30|183701.2|183611.2|183707.4|183617.4|183716.2|183626.2|183701.2|183611.2|6
1740170740000|2025-02-21 20:45:40|183715.4|183625.4|183706.7|183616.7|183718.3|183628.3|183705.7|183615.7|6
1740170760000|2025-02-21 20:46:00|183714.6|183624.6|183714.6|183624.6|183714.6|183624.6|183714.6|183624.6|1
1740170770000|2025-02-21 20:46:10|183708.4|183618.4|183709.4|183619.4|183718.7|183628.7|183702.1|183612.1|5
1740170780000|2025-02-21 20:46:20|183705.2|183615.2|183709.9|183619.9|183709.9|183619.9|183705.2|183615.2|2
1740170790000|2025-02-21 20:46:30|183706.2|183616.2|183706.2|183616.2|183706.2|183616.2|183706.2|183616.2|1
1740170800000|2025-02-21 20:46:40|183710.4|183620.4|183710.4|183620.4|183710.4|183620.4|183710.4|183620.4|1
1740170810000|2025-02-21 20:46:50|183706.7|183616.7|183702.9|183612.9|183706.7|183616.7|183702.9|183612.9|2
1740170820000|2025-02-21 20:47:00|183712|183622|183712|183622|183712|183622|183712|183622|1
1740170830000|2025-02-21 20:47:10|183707.9|183617.9|183703.7|183613.7|183707.9|183617.9|183703.7|183613.7|2
1740170840000|2025-02-21 20:47:20|183711.6|183621.6|183715.6|183625.6|183715.6|183625.6|183705|183615|7
1740170850000|2025-02-21 20:47:30|183707.5|183617.5|183710|183620|183710|183620|183705.7|183615.7|4
1740170860000|2025-02-21 20:47:40|183704.4|183614.4|183703.6|183613.6|183708.3|183618.3|183701.2|183611.2|4
1740170870000|2025-02-21 20:47:50|183699.8|183609.8|183693.1|183603.1|183707.6|183617.6|183693.1|183603.1|9
1740170880000|2025-02-21 20:48:00|183701.6|183611.6|183702.2|183612.2|183713.1|183623.1|183693.3|183603.3|13
1740170890000|2025-02-21 20:48:10|183713.3|183623.3|183703.5|183613.5|183713.3|183623.3|183703.5|183613.5|2
1740170900000|2025-02-21 20:48:20|183692.1|183602.1|183711.8|183621.8|183711.8|183621.8|183692.1|183602.1|4
1740170910000|2025-02-21 20:48:30|183703.1|183613.1|183690.6|183600.6|183716.9|183626.9|183683.2|183593.2|7
1740170920000|2025-02-21 20:48:40|183700.2|183610.2|183698.4|183608.4|183709.8|183619.8|183698.4|183608.4|3
1740170930000|2025-02-21 20:48:50|183712.6|183622.6|183704.4|183614.4|183712.6|183622.6|183703.5|183613.5|4
1740170940000|2025-02-21 20:49:00|183699.6|183609.6|183704|183614|183714.1|183624.1|183699.6|183609.6|10
1740170950000|2025-02-21 20:49:10|183715.8|183625.8|183705.2|183615.2|183715.8|183625.8|183705.2|183615.2|2
1740170960000|2025-02-21 20:49:20|183701.1|183611.1|183699.3|183609.3|183704.5|183614.5|183697|183607|4
1740170970000|2025-02-21 20:49:30|183703.6|183613.6|183694.2|183604.2|183703.6|183613.6|183677.4|183587.4|9
1740170980000|2025-02-21 20:49:40|183682.7|183592.7|183686.2|183596.2|183698.6|183608.6|183682.7|183592.7|5
1740170990000|2025-02-21 20:49:50|183700.6|183610.6|183690.5|183600.5|183700.6|183610.6|183690.5|183600.5|2
1740171000000|2025-02-21 20:50:00|183680.8|183590.8|183690|183600|183695.5|183605.5|183680.8|183590.8|7
1740171010000|2025-02-21 20:50:10|183700.9|183610.9|183691|183601|183700.9|183610.9|183691|183601|2
1740171020000|2025-02-21 20:50:20|183699.3|183609.3|183699.7|183609.7|183708.8|183618.8|183698.4|183608.4|8
1740171030000|2025-02-21 20:50:30|183714.2|183624.2|183702.9|183612.9|183714.2|183624.2|183702.9|183612.9|3
1740171040000|2025-02-21 20:50:40|183697.4|183607.4|183702.4|183612.4|183712.3|183622.3|183697.4|183607.4|3
1740171050000|2025-02-21 20:50:50|183715.1|183625.1|183708.5|183618.5|183717.3|183627.3|183706.6|183616.6|6
1740171060000|2025-02-21 20:51:00|183704.5|183614.5|183707.1|183617.1|183723.6|183633.6|183704.5|183614.5|8
1740171070000|2025-02-21 20:51:10|183711.5|183621.5|183703.5|183613.5|183711.6|183621.6|183703|183613|7
1740171090000|2025-02-21 20:51:30|183718.3|183628.3|183710.5|183620.5|183718.3|183628.3|183710.5|183620.5|2
1740171100000|2025-02-21 20:51:40|183718.1|183628.1|183718.1|183628.1|183718.1|183628.1|183718.1|183628.1|1
1740171110000|2025-02-21 20:51:50|183709.5|183619.5|183705|183615|183729.2|183639.2|183699|183609|8
1740171120000|2025-02-21 20:52:00|183718.4|183628.4|183706.5|183616.5|183718.4|183628.4|183701.6|183611.6|9
1740171130000|2025-02-21 20:52:10|183717.1|183627.1|183710.8|183620.8|183720.1|183630.1|183700.8|183610.8|11
1740171140000|2025-02-21 20:52:20|183719.9|183629.9|183716.2|183626.2|183722.8|183632.8|183707.3|183617.3|5
1740171150000|2025-02-21 20:52:30|183724.4|183634.4|183720.8|183630.8|183727.8|183637.8|183710.1|183620.1|6
1740171180000|2025-02-21 20:53:00|183732.4|183642.4|183723.5|183633.5|183732.4|183642.4|183723.5|183633.5|4
1740171210000|2025-02-21 20:53:30|183741.8|183611.8|183741.8|183611.8|183741.8|183611.8|183741.8|183611.8|1
1740171220000|2025-02-21 20:53:40|183743.8|183613.8|183743.8|183613.8|183743.8|183613.8|183743.8|183613.8|1
1740171230000|2025-02-21 20:53:50|183737.3|183607.3|183742|183612|183742|183612|183737.3|183607.3|3
1740171240000|2025-02-21 20:54:00|183739|183609|183741.3|183611.3|183749.5|183619.5|183739|183609|3
1740171250000|2025-02-21 20:54:10|183748.9|183618.9|183737.6|183607.6|183748.9|183618.9|183737.6|183607.6|2
1740171260000|2025-02-21 20:54:20|183709|183619|183703.4|183613.4|183714|183624|183697.9|183607.9|6
1740171270000|2025-02-21 20:54:30|183715.7|183625.7|183705.8|183615.8|183715.7|183625.7|183705.8|183615.8|2
1740171280000|2025-02-21 20:54:40|183717.2|183627.2|183703.7|183613.7|183717.2|183627.2|183701.4|183611.4|8
1740171290000|2025-02-21 20:54:50|183690.7|183600.7|183686.9|183596.9|183701.1|183611.1|183686.9|183596.9|9
1740171300000|2025-02-21 20:55:00|183702.5|183612.5|183698.2|183608.2|183708.7|183618.7|183689|183599|11
1740171310000|2025-02-21 20:55:10|183690.6|183600.6|183714.8|183624.8|183714.8|183624.8|183690.6|183600.6|6
1740171320000|2025-02-21 20:55:20|183700.3|183610.3|183708|183618|183714.5|183624.5|183700.3|183610.3|5
1740171330000|2025-02-21 20:55:30|183720|183630|183716|183626|183720|183630|183708.6|183618.6|3
1740171340000|2025-02-21 20:55:40|183707.2|183617.2|183709|183619|183719|183629|183697.9|183607.9|5
1740171350000|2025-02-21 20:55:50|183700.6|183610.6|183705.6|183615.6|183715.9|183625.9|183695.9|183605.9|10
1740171380000|2025-02-21 20:56:20|183700.8|183610.8|183703.4|183613.4|183703.4|183613.4|183700.8|183610.8|2
1740171390000|2025-02-21 20:56:30|183716.2|183626.2|183703.5|183613.5|183716.2|183626.2|183703.5|183613.5|2
1740171400000|2025-02-21 20:56:40|183717.2|183627.2|183720.3|183630.3|183720.3|183630.3|183705.6|183615.6|5
1740171410000|2025-02-21 20:56:50|183708.6|183618.6|183717|183627|183736.6|183646.6|183701.3|183611.3|14
1740171420000|2025-02-21 20:57:00|183709.1|183619.1|183716.5|183626.5|183722.2|183632.2|183707.8|183617.8|9
1740171430000|2025-02-21 20:57:10|183724|183634|183691.4|183601.4|183724|183634|183691.4|183601.4|11
1740171440000|2025-02-21 20:57:20|183703.6|183613.6|183703.6|183613.6|183703.6|183613.6|183693|183603|6
1740171450000|2025-02-21 20:57:30|183696.7|183606.7|183696.7|183606.7|183696.7|183606.7|183696.7|183606.7|1
1740171460000|2025-02-21 20:57:40|183707.6|183617.6|183711.2|183621.2|183715.4|183625.4|183707.6|183617.6|4
1740171470000|2025-02-21 20:57:50|183718.8|183628.8|183708.9|183618.9|183718.8|183628.8|183701.2|183611.2|4
1740171480000|2025-02-21 20:58:00|183701.1|183611.1|183702.3|183612.3|183710.9|183620.9|183692.9|183602.9|5
1740171490000|2025-02-21 20:58:10|183692.7|183602.7|183694.6|183604.6|183704.6|183614.6|183692.7|183602.7|3
1740171510000|2025-02-21 20:58:30|183683.8|183593.8|183688.6|183598.6|183699.1|183609.1|183682.3|183592.3|5
1740171520000|2025-02-21 20:58:40|183683.3|183593.3|183682.2|183592.2|183698|183608|183682.2|183592.2|13
1740171530000|2025-02-21 20:58:50|183689.8|183599.8|183702.8|183612.8|183705.3|183615.3|183689.8|183599.8|9
1740171540000|2025-02-21 20:59:00|183710.9|183620.9|183692.1|183602.1|183710.9|183620.9|183684.3|183594.3|13
1740171550000|2025-02-21 20:59:10|183700.9|183610.9|183693.8|183603.8|183702.3|183612.3|183693.8|183603.8|5
1740171560000|2025-02-21 20:59:20|183686.3|183596.3|183692.5|183602.5|183692.5|183602.5|183674.4|183584.4|4
1740171580000|2025-02-21 20:59:40|183684.7|183594.7|183684.7|183594.7|183684.7|183594.7|183684.7|183594.7|1
1740171590000|2025-02-21 20:59:50|183676.5|183586.5|183666.5|183576.5|183676.5|183586.5|183657.9|183567.9|6
1740171600000|2025-02-21 21:00:00|183671|183581|183671|183581|183671|183581|183671|183581|1
1740171620000|2025-02-21 21:00:20|183658.5|183568.5|183658.5|183568.5|183658.5|183568.5|183658.5|183568.5|1
1740171640000|2025-02-21 21:00:40|183649.5|183559.5|183650.3|183560.3|183650.3|183560.3|183639.3|183549.3|3
1740171650000|2025-02-21 21:00:50|183642.5|183552.5|183642.5|183552.5|183642.5|183552.5|183642.5|183552.5|1
1740171670000|2025-02-21 21:01:10|183632.5|183542.5|183624.9|183534.9|183632.5|183542.5|183624.9|183534.9|2
1740171680000|2025-02-21 21:01:20|183638.1|183548.1|183632.9|183542.9|183638.1|183548.1|183632.9|183542.9|2
1740171690000|2025-02-21 21:01:30|183627.6|183537.6|183627.6|183537.6|183627.6|183537.6|183627.6|183537.6|1
1740171700000|2025-02-21 21:01:40|183640.5|183550.5|183635.1|183545.1|183644.2|183554.2|183632.8|183542.8|6
1740171710000|2025-02-21 21:01:50|183644.9|183554.9|183636.8|183546.8|183644.9|183554.9|183636.8|183546.8|2
1740171720000|2025-02-21 21:02:00|183628.3|183538.3|183630.4|183540.4|183639.2|183549.2|183628.3|183538.3|3
1740171750000|2025-02-21 21:02:30|183639.2|183549.2|183634|183544|183651.1|183561.1|183634|183544|4
1740171770000|2025-02-21 21:02:50|183626.4|183536.4|183626.4|183536.4|183626.4|183536.4|183626.4|183536.4|1
1740171800000|2025-02-21 21:03:20|183657.2|183527.2|183660.9|183530.9|183660.9|183530.9|183657.2|183527.2|2
1740171810000|2025-02-21 21:03:30|183658.7|183528.7|183653.6|183523.6|183664.7|183534.7|183653.6|183523.6|5
1740171820000|2025-02-21 21:03:40|183645.5|183515.5|183650.2|183520.2|183660.4|183530.4|183645.5|183515.5|3
1740171840000|2025-02-21 21:04:00|183642.7|183512.7|183659.6|183529.6|183668.4|183538.4|183642.7|183512.7|5
1740171890000|2025-02-21 21:04:50|183666.8|183536.8|183660.9|183530.9|183668.9|183538.9|183660.9|183530.9|3
1740171910000|2025-02-21 21:05:10|183668.4|183538.4|183668.4|183538.4|183668.4|183538.4|183668.4|183538.4|1
1740171940000|2025-02-21 21:05:40|183674|183544|183674|183544|183674|183544|183674|183544|1
1740171950000|2025-02-21 21:05:50|183672.9|183542.9|183672.9|183542.9|183672.9|183542.9|183672.9|183542.9|1
1740171960000|2025-02-21 21:06:00|183674.2|183544.2|183673.9|183543.9|183675.9|183545.9|183673.9|183543.9|3
1740171970000|2025-02-21 21:06:10|183669.8|183539.8|183669.8|183539.8|183669.8|183539.8|183669.8|183539.8|1
1740172010000|2025-02-21 21:06:50|183674.3|183544.3|183669.9|183539.9|183681|183551|183669.9|183539.9|4
1740172030000|2025-02-21 21:07:10|183684.5|183554.5|183694|183564|183701.5|183571.5|183684.5|183554.5|4
1740172040000|2025-02-21 21:07:20|183679.7|183589.7|183674.5|183584.5|183679.7|183589.7|183667.4|183577.4|5
1740172050000|2025-02-21 21:07:30|183674.7|183584.7|183676|183586|183676|183586|183674.7|183584.7|2
1740172060000|2025-02-21 21:07:40|183675|183585|183675|183585|183675|183585|183675|183585|1
1740172080000|2025-02-21 21:08:00|183673.7|183583.7|183668.9|183578.9|183673.7|183583.7|183664.2|183574.2|3
1740172090000|2025-02-21 21:08:10|183668|183578|183667.9|183577.9|183668|183578|183666.9|183576.9|3
1740172100000|2025-02-21 21:08:20|183668.9|183578.9|183668.9|183578.9|183668.9|183578.9|183668.9|183578.9|1
1740172110000|2025-02-21 21:08:30|183669.9|183579.9|183672|183582|183672|183582|183669.9|183579.9|4
1740172140000|2025-02-21 21:09:00|183673.4|183583.4|183681.2|183591.2|183681.2|183591.2|183673.4|183583.4|2
1740172190000|2025-02-21 21:09:50|183682.4|183592.4|183682.4|183592.4|183682.4|183592.4|183682.4|183592.4|1
1740172200000|2025-02-21 21:10:00|183680.9|183590.9|183679.9|183589.9|183680.9|183590.9|183679.9|183589.9|2
1740172230000|2025-02-21 21:10:30|183677.7|183587.7|183677.7|183587.7|183677.7|183587.7|183677.7|183587.7|1
1740172240000|2025-02-21 21:10:40|183674.7|183584.7|183674.7|183584.7|183674.7|183584.7|183674.7|183584.7|1
1740172290000|2025-02-21 21:11:30|183674.6|183584.6|183678.2|183588.2|183678.2|183588.2|183674.6|183584.6|3
1740172300000|2025-02-21 21:11:40|183680.2|183590.2|183680.2|183590.2|183680.2|183590.2|183680.2|183590.2|1
1740172320000|2025-02-21 21:12:00|183678.1|183588.1|183678.1|183588.1|183678.1|183588.1|183678.1|183588.1|1
1740172380000|2025-02-21 21:13:00|183680.5|183590.5|183681.6|183591.6|183681.6|183591.6|183680.5|183590.5|2
1740172400000|2025-02-21 21:13:20|183682.7|183592.7|183674.2|183584.2|183682.7|183592.7|183674.2|183584.2|3
1740172420000|2025-02-21 21:13:40|183676.2|183586.2|183676.2|183586.2|183676.2|183586.2|183676.2|183586.2|1
1740172450000|2025-02-21 21:14:10|183686.1|183556.1|183680.9|183550.9|183686.2|183556.2|183680.9|183550.9|4
1740172480000|2025-02-21 21:14:40|183662.5|183572.5|183669.7|183579.7|183669.7|183579.7|183662.5|183572.5|2
1740172500000|2025-02-21 21:15:00|183669.1|183579.1|183665.4|183575.4|183669.1|183579.1|183665.4|183575.4|3
1740172510000|2025-02-21 21:15:10|183665.6|183575.6|183678.8|183588.8|183678.8|183588.8|183665.6|183575.6|2
1740172520000|2025-02-21 21:15:20|183672.6|183582.6|183672.2|183582.2|183672.6|183582.6|183672.2|183582.2|2
1740172560000|2025-02-21 21:16:00|183674.7|183584.7|183674.7|183584.7|183674.7|183584.7|183674.7|183584.7|1
1740172590000|2025-02-21 21:16:30|183667.2|183577.2|183667.1|183577.1|183667.2|183577.2|183658.8|183568.8|3
1740172620000|2025-02-21 21:17:00|183673.8|183583.8|183680.5|183590.5|183680.5|183590.5|183673.8|183583.8|2
1740172630000|2025-02-21 21:17:10|183687.2|183597.2|183686.2|183596.2|183687.2|183597.2|183686.2|183596.2|2
1740172670000|2025-02-21 21:17:50|183699.8|183569.8|183699.8|183569.8|183699.8|183569.8|183699.8|183569.8|1
1740172680000|2025-02-21 21:18:00|183693.3|183563.3|183692|183562|183693.3|183563.3|183692|183562|2
1740172690000|2025-02-21 21:18:10|183676.8|183586.8|183681.5|183591.5|183681.5|183591.5|183676.8|183586.8|2
1740172710000|2025-02-21 21:18:30|183668.7|183578.7|183668.7|183578.7|183668.7|183578.7|183668.7|183578.7|1
1740172720000|2025-02-21 21:18:40|183681.4|183591.4|183679.7|183589.7|183681.4|183591.4|183671.8|183581.8|3
1740172750000|2025-02-21 21:19:10|183671.1|183581.1|183671.1|183581.1|183671.1|183581.1|183671.1|183581.1|1
1740172780000|2025-02-21 21:19:40|183687.5|183557.5|183701.1|183571.1|183701.1|183571.1|183687.5|183557.5|2
1740172800000|2025-02-21 21:20:00|183692.8|183562.8|183692.8|183562.8|183692.8|183562.8|183692.8|183562.8|1
1740172830000|2025-02-21 21:20:30|183683.2|183553.2|183683.2|183553.2|183683.2|183553.2|183683.2|183553.2|1
1740172850000|2025-02-21 21:20:50|183690.7|183560.7|183690.7|183560.7|183690.7|183560.7|183690.7|183560.7|1
1740172890000|2025-02-21 21:21:30|183682.8|183552.8|183682.8|183552.8|183682.8|183552.8|183682.8|183552.8|1
1740172900000|2025-02-21 21:21:40|183686.8|183556.8|183686.9|183556.9|183686.9|183556.9|183686.8|183556.8|2
1740172910000|2025-02-21 21:21:50|183689.9|183559.9|183689.9|183559.9|183689.9|183559.9|183689.9|183559.9|1
1740172940000|2025-02-21 21:22:20|183683.8|183553.8|183684.2|183554.2|183684.2|183554.2|183683.8|183553.8|2
1740172960000|2025-02-21 21:22:40|183687.2|183557.2|183687.2|183557.2|183687.2|183557.2|183687.2|183557.2|1
1740172990000|2025-02-21 21:23:10|183687.6|183557.6|183687.6|183557.6|183687.6|183557.6|183687.6|183557.6|1
1740173040000|2025-02-21 21:24:00|183672.7|183582.7|183669.1|183579.1|183672.7|183582.7|183669.1|183579.1|2
1740173070000|2025-02-21 21:24:30|183666.6|183576.6|183682.3|183552.3|183685.1|183576.6|183666.6|183552.3|3
1740173110000|2025-02-21 21:25:10|183687.5|183557.5|183693.9|183563.9|183693.9|183563.9|183687.5|183557.5|2
1740173130000|2025-02-21 21:25:30|183691.9|183561.9|183691.6|183561.6|183691.9|183561.9|183691.6|183561.6|2
1740173160000|2025-02-21 21:26:00|183683.3|183553.3|183686.9|183556.9|183686.9|183556.9|183683.3|183553.3|2
1740173180000|2025-02-21 21:26:20|183681.7|183551.7|183681.7|183551.7|183681.7|183551.7|183681.7|183551.7|1
1740173200000|2025-02-21 21:26:40|183685.8|183555.8|183685.8|183555.8|183685.8|183555.8|183685.8|183555.8|1
1740173220000|2025-02-21 21:27:00|183701|183571|183698.1|183568.1|183721.4|183591.4|183698.1|183568.1|4
1740173230000|2025-02-21 21:27:10|183703.4|183573.4|183698.2|183568.2|183708.6|183578.6|183698.2|183568.2|3
1740173240000|2025-02-21 21:27:20|183691.5|183561.5|183670.4|183540.4|183691.5|183561.5|183670.4|183540.4|2
1740173250000|2025-02-21 21:27:30|183650.4|183560.4|183650.4|183560.4|183650.4|183560.4|183650.4|183560.4|1
1740173260000|2025-02-21 21:27:40|183647.3|183557.3|183650.4|183560.4|183653.9|183563.9|183645.5|183555.5|11
1740173270000|2025-02-21 21:27:50|183651.3|183561.3|183648.4|183558.4|183655|183565|183648.4|183558.4|16
1740173280000|2025-02-21 21:28:00|183652.4|183562.4|183653|183563|183657.1|183567.1|183650.3|183560.3|17
1740173290000|2025-02-21 21:28:10|183655.1|183565.1|183649.5|183559.5|183655.1|183565.1|183648.5|183558.5|17
1740173300000|2025-02-21 21:28:20|183647.2|183557.2|183648.1|183558.1|183651.4|183561.4|183647.2|183557.2|16
1740173310000|2025-02-21 21:28:30|183650.4|183560.4|183649.2|183559.2|183652.4|183562.4|183647.2|183557.2|15
1740173320000|2025-02-21 21:28:40|183647.1|183557.1|183648.3|183558.3|183650.9|183560.9|183646.2|183556.2|9
1740173330000|2025-02-21 21:28:50|183650|183560|183650.1|183560.1|183654|183564|183647.7|183557.7|9
1740173340000|2025-02-21 21:29:00|183648|183558|183651.9|183561.9|183652.2|183562.2|183648|183558|9
1740173350000|2025-02-21 21:29:10|183653.2|183563.2|183651.3|183561.3|183653.2|183563.2|183650.9|183560.9|4
1740173360000|2025-02-21 21:29:20|183653.5|183563.5|183652|183562|183653.5|183563.5|183651.4|183561.4|7
1740173370000|2025-02-21 21:29:30|183651.3|183561.3|183651.3|183561.3|183651.3|183561.3|183651.3|183561.3|1
1740173380000|2025-02-21 21:29:40|183655.1|183565.1|183641.5|183551.5|183655.1|183565.1|183641.5|183551.5|4
1740173390000|2025-02-21 21:29:50|183641.9|183551.9|183640.6|183550.6|183646.8|183556.8|183638.2|183548.2|4
1740173400000|2025-02-21 21:30:00|183638.8|183548.8|183638.8|183548.8|183638.8|183548.8|183638.8|183548.8|1
1740173420000|2025-02-21 21:30:20|183647.6|183517.6|183647.6|183517.6|183647.6|183517.6|183647.6|183517.6|1
1740173430000|2025-02-21 21:30:30|183659.9|183529.9|183684.5|183554.5|183684.5|183554.5|183658.5|183528.5|6
1740173470000|2025-02-21 21:31:10|183668.7|183538.7|183665.7|183535.7|183668.7|183538.7|183663.8|183533.8|5
1740173480000|2025-02-21 21:31:20|183657.6|183527.6|183667|183537|183667|183537|183657.6|183527.6|2
1740173490000|2025-02-21 21:31:30|183676.1|183546.1|183676.1|183546.1|183676.1|183546.1|183676.1|183546.1|1
1740173530000|2025-02-21 21:32:10|183665.1|183535.1|183664.7|183534.7|183666.1|183536.1|183657.3|183527.3|7
1740173540000|2025-02-21 21:32:20|183666.8|183536.8|183669.8|183539.8|183669.8|183539.8|183666.5|183536.5|3
1740173580000|2025-02-21 21:33:00|183662.8|183532.8|183662.8|183532.8|183662.8|183532.8|183662.8|183532.8|1
1740173600000|2025-02-21 21:33:20|183668.1|183538.1|183675.2|183545.2|183685.2|183555.2|183668.1|183538.1|3
1740173630000|2025-02-21 21:33:50|183667.1|183537.1|183667.9|183537.9|183667.9|183537.9|183666.9|183536.9|3
1740173640000|2025-02-21 21:34:00|183665.8|183535.8|183673.8|183543.8|183716.5|183543.8|183665.8|183501.7|4
1740173650000|2025-02-21 21:34:10|183677|183547|183683|183553|183722.6|183553|183677|183492.9|8
1740173700000|2025-02-21 21:35:00|183723.9|183460.1|183718.7|183463|183723.9|183479.2|183710.8|183460.1|7
1740173710000|2025-02-21 21:35:10|183677.3|183547.3|183677.3|183547.3|183677.3|183547.3|183677.3|183547.3|1
1740173740000|2025-02-21 21:35:40|183727.1|183440.8|183727.1|183440.8|183727.1|183440.8|183727.1|183440.8|1
1740173760000|2025-02-21 21:36:00|183675.6|183545.6|183675.6|183545.6|183675.6|183545.6|183675.6|183545.6|1
1740173800000|2025-02-21 21:36:40|183725|183448.6|183714.1|183463.8|183725|183463.8|183714.1|183448.6|2
1740173810000|2025-02-21 21:36:50|183713.3|183464.6|183713.3|183464.6|183713.3|183464.6|183713.3|183464.6|1
1740173820000|2025-02-21 21:37:00|183713|183464.9|183670.8|183540.8|183713|183540.8|183670.8|183464.9|2
1740173860000|2025-02-21 21:37:40|183731.2|183389.2|183743.9|183401.9|183744.7|183402.7|183731.2|183389.2|3
1740173870000|2025-02-21 21:37:50|183671.5|183541.5|183671.5|183541.5|183671.5|183541.5|183671.5|183541.5|1
1740173890000|2025-02-21 21:38:10|183682|183552|183682|183552|183682|183552|183682|183552|1
1740173910000|2025-02-21 21:38:30|183670.7|183540.7|183670.7|183540.7|183670.7|183540.7|183670.7|183540.7|1
1740173930000|2025-02-21 21:38:50|183682|183552|183682|183552|183682|183552|183682|183552|1
1740173950000|2025-02-21 21:39:10|183668.6|183538.6|183673.8|183543.8|183673.8|183543.8|183668.6|183538.6|2
1740173980000|2025-02-21 21:39:40|183682.2|183372.9|183705.4|183403.8|183712.8|183451.3|183676.8|183372.9|9
1740173990000|2025-02-21 21:39:50|183704.3|183408.4|183707.9|183423.4|183709.4|183427.4|183698.8|183408.4|8
1740174000000|2025-02-21 21:40:00|183711.9|183369.9|183669.9|183539.9|183718.1|183539.9|183669.9|183369.9|7
1740174010000|2025-02-21 21:40:10|183683.3|183553.3|183683.3|183553.3|183683.3|183553.3|183683.3|183553.3|1
1740174040000|2025-02-21 21:40:40|183712.7|183370.7|183715.2|183373.2|183716.6|183374.6|183712.7|183370.7|5
1740174050000|2025-02-21 21:40:50|183716.2|183374.2|183716.7|183374.7|183718.4|183376.4|183716.2|183374.2|5
1740174060000|2025-02-21 21:41:00|183683.2|183553.2|183683.2|183553.2|183683.2|183553.2|183683.2|183553.2|1
1740174090000|2025-02-21 21:41:30|183719.9|183377.9|183721.9|183379.9|183721.9|183379.9|183719.2|183377.2|4
1740174100000|2025-02-21 21:41:40|183722.2|183380.2|183681.3|183551.3|183784.9|183551.3|183681.3|183377.9|6
1740174110000|2025-02-21 21:41:50|183700.3|183570.3|183724.1|183594.1|183724.1|183594.1|183700.3|183570.3|4
1740174130000|2025-02-21 21:42:10|183715.1|183585.1|183715.1|183585.1|183715.1|183585.1|183715.1|183585.1|1
1740174140000|2025-02-21 21:42:20|183706.6|183576.6|183661|183531|183706.6|183576.6|183601.8|183471.8|6
1740174160000|2025-02-21 21:42:40|183596.9|183466.9|183596.9|183466.9|183596.9|183466.9|183596.9|183466.9|1
1740174190000|2025-02-21 21:43:10|183708|183376.2|183708.4|183376.3|183709.9|183378.5|183706.4|183374|8
1740174200000|2025-02-21 21:43:20|183709.3|183374.4|183705|183378.3|183709.3|183379.8|183703.5|183374.4|12
1740174210000|2025-02-21 21:43:30|183704.7|183374.8|183663.2|183533.2|183706.6|183533.2|183663.2|183359.9|4
1740174230000|2025-02-21 21:43:50|183596.9|183466.9|183596.9|183466.9|183596.9|183466.9|183596.9|183466.9|1
1740174240000|2025-02-21 21:44:00|183665.2|183535.2|183665.2|183535.2|183665.2|183535.2|183665.2|183535.2|1
1740174270000|2025-02-21 21:44:30|183704.2|183365.9|183702.4|183369|183704.2|183369|183702.4|183365.9|2
1740174280000|2025-02-21 21:44:40|183702.9|183367.6|183704.1|183368.6|183704.1|183368.6|183702.9|183367.6|2
1740174290000|2025-02-21 21:44:50|183707.1|183365.2|183675.9|183545.9|183707.1|183545.9|183675.9|183365.2|2
1740174300000|2025-02-21 21:45:00|183664.7|183534.7|183652.9|183522.9|183677.2|183547.2|183652.9|183522.9|3
1740174310000|2025-02-21 21:45:10|183712|183494.2|183712|183494.2|183712|183494.2|183712|183494.2|1
1740174330000|2025-02-21 21:45:30||183425.9||183425.9||183425.9||183425.9|1
1740174350000|2025-02-21 21:45:50|183724.4||183724.4||183724.4||183724.4||1
1740174360000|2025-02-21 21:46:00|183709.6|183367.6|183709.6|183367.6|183709.6|183367.6|183709.6|183367.6|1
1740174370000|2025-02-21 21:46:10|183710.4|183368.4|183697.9|183355.9|183710.4|183368.4|183697.9|183355.9|2
1740174390000|2025-02-21 21:46:30|183726.3|183425.9|183726.3|183425.9|183726.3|183425.9|183726.3|183425.9|1
1740174410000|2025-02-21 21:46:50|183715.5|183373.5|183871|183529|183889.1|183547.1|183715.5|183373.5|13
1740174420000|2025-02-21 21:47:00|183821|183479|183871|183529|183871|183529|183821|183479|10
1740174430000|2025-02-21 21:47:10|183821|183479|183758.6|183416.6|183871|183529|183758.6|183416.6|11
1740174470000|2025-02-21 21:47:50|183696.4|183478.6|183696.4|183478.6|183696.4|183478.6|183696.4|183478.6|1
1740174480000|2025-02-21 21:48:00|183835.5|183464.4|183871|183529|183882.7|183540.7|183821|183464.4|5
1740174490000|2025-02-21 21:48:10|183821|183479|183871|183529|183921|183579|183821|183479|7
1740174520000|2025-02-21 21:48:40|183827.1|183485.1|183897|183555|183897|183555|183827.1|183485.1|3
1740174550000|2025-02-21 21:49:10|183866.3|183524.3|183971|183629|183971|183629|183863.2|183521.2|6
1740174560000|2025-02-21 21:49:20|183985.9|183643.9|184171|183829|184171|183829|183937.7|183595.7|9
1740174570000|2025-02-21 21:49:30|184307.1|183965.1|184026.3|183684.3|184307.1|183965.1|184026.3|183684.3|2
1740174580000|2025-02-21 21:49:40|184021.3|183679.3|184108.5|183766.5|184221|183879|184021.3|183679.3|5
1740174590000|2025-02-21 21:49:50|184271|183929|184395.1|184053.1|184395.1|184053.1|184271|183929|3
1740174600000|2025-02-21 21:50:00|184076.5|183734.5|184027.9|183685.9|184076.5|183734.5|184027.9|183685.9|2
1740174620000|2025-02-21 21:50:20|183921|183579|183921|183579|183921|183579|183921|183579|1
1740174640000|2025-02-21 21:50:40|184046.1|183704.1|184046.1|183704.1|184046.1|183704.1|184046.1|183704.1|1
1740174650000|2025-02-21 21:50:50|184021.1|183679.1|184021.1|183679.1|184021.1|183679.1|184021.1|183679.1|1
1740174670000|2025-02-21 21:51:10|184071|183729|184071|183729|184071|183729|184071|183729|1
1740174680000|2025-02-21 21:51:20|184071.1|183729.1|184071.1|183729.1|184071.1|183729.1|184071.1|183729.1|1
1740174690000|2025-02-21 21:51:30|184233.5|183891.5|184208.5|183866.5|184233.5|183891.5|184121|183779|3
1740174710000|2025-02-21 21:51:50|184071|183729|183971|183629|184071|183729|183971|183629|2
1740174720000|2025-02-21 21:52:00|184071|183729|184071|183729|184071|183729|184071|183729|1
1740174730000|2025-02-21 21:52:10|183971|183629|183971|183629|183971|183629|183971|183629|1
1740174740000|2025-02-21 21:52:20|184071|183729|184071|183729|184071|183729|184071|183729|1
1740174750000|2025-02-21 21:52:30|183971|183629|184071|183729|184071|183729|183971|183629|2
1740174770000|2025-02-21 21:52:50|183971|183629|183971|183629|183971|183629|183971|183629|1
1740174780000|2025-02-21 21:53:00|184121|183779|184021|183679|184121|183779|184021|183679|2
1740174790000|2025-02-21 21:53:10|184121|183779|184021|183679|184121|183779|184021|183679|2
1740174800000|2025-02-21 21:53:20|184121|183779|184121|183779|184121|183779|184121|183779|1
1740174810000|2025-02-21 21:53:30|184021|183679|184121|183779|184121|183779|184021|183679|2
1740174820000|2025-02-21 21:53:40|184021|183679|184121|183779|184121|183779|184021|183679|4
1740174830000|2025-02-21 21:53:50|183971|183629|184071|183729|184071|183729|183971|183629|2
1740174840000|2025-02-21 21:54:00|183971|183629|183971|183629|184071|183729|183971|183629|3
1740174850000|2025-02-21 21:54:10|184071|183729|184071|183729|184071|183729|183971|183629|3
1740174860000|2025-02-21 21:54:20|183971|183629|183971|183629|184071|183729|183971|183629|3
1740174880000|2025-02-21 21:54:40|184071|183729|183971|183629|184071|183729|183971|183629|4
1740174890000|2025-02-21 21:54:50|184071|183729|184071|183729|184071|183729|184071|183729|1
1740174930000|2025-02-21 21:55:30|184021|183679|184071|183729|184071|183729|184021|183679|3
1740174980000|2025-02-21 21:56:20|183871|183529|183871|183529|183871|183529|183871|183529|1
1740175010000|2025-02-21 21:56:50|183871.1|183529.1|183871|183529|183871.1|183529.1|183871|183529|2
1740175060000|2025-02-21 21:57:40|183871.1|183529.1|183871.1|183529.1|183871.1|183529.1|183871.1|183529.1|1
1740175070000|2025-02-21 21:57:50|183871|183529|183871|183529|183871|183529|183821|183479|9
1740175090000|2025-02-21 21:58:10|183821|183479|183871|183529|183871|183529|183821|183479|2
1740175100000|2025-02-21 21:58:20|183921|183579|183871|183529|183921|183579|183821|183479|4
1740175120000|2025-02-21 21:58:40|183821|183479|183871|183529|183871|183529|183821|183479|2
1740175130000|2025-02-21 21:58:50|183921|183579|183871|183529|183921|183579|183871|183529|2
1740344400000|2025-02-23 21:00:00|184173.5|183776.5|184173.5|183776.5|184173.5|183776.5|184173.5|183776.5|1
1740348000000|2025-02-23 22:00:00|184148.5|183801.5|184148.5|183801.5|184148.5|183801.5|184148.5|183801.5|1
1740348030000|2025-02-23 22:00:30|184146|183804|184146|183804|184146|183804|184146|183804|1
1740348250000|2025-02-23 22:04:10|184171|183829|184171|183829|184171|183829|184171|183829|1
1740351660000|2025-02-23 23:01:00|184180.7|183838.7|184180.4|183838.4|184180.7|183838.7|184180.4|183838.4|2
1740351700000|2025-02-23 23:01:40|184164.3|183822.3|184164.3|183822.3|184164.3|183822.3|184164.3|183822.3|1
1740351750000|2025-02-23 23:02:30|184166.5|183824.5|184163.6|183821.6|184166.5|183824.5|184163.6|183821.6|2
1740351850000|2025-02-23 23:04:10|184165.5|183823.5|184165.5|183823.5|184165.5|183823.5|184165.5|183823.5|1
1740351870000|2025-02-23 23:04:30|184168.1|183826.1|184164|183822|184168.1|183826.1|184164|183822|2
1740351880000|2025-02-23 23:04:40|184162.7|183820.7|184164.8|183822.8|184164.8|183822.8|184162.7|183820.7|2
1740351890000|2025-02-23 23:04:50|184163.2|183821.2|184165.2|183823.2|184165.2|183823.2|184163.2|183821.2|2
1740351910000|2025-02-23 23:05:10|184160.5|183818.5|184163.3|183821.3|184163.3|183821.3|184160.5|183818.5|2
1740351920000|2025-02-23 23:05:20|184164.3|183822.3|184164.3|183822.3|184164.3|183822.3|184164.3|183822.3|1
1740351930000|2025-02-23 23:05:30|184164.7|183822.7|184164.7|183822.7|184164.7|183822.7|184164.7|183822.7|1
1740351990000|2025-02-23 23:06:30|184162.4|183820.4|184162.4|183820.4|184162.4|183820.4|184162.4|183820.4|1
1740352020000|2025-02-23 23:07:00|184163|183821|184163|183821|184163|183821|184163|183821|1
1740352030000|2025-02-23 23:07:10|184164.7|183822.7|184163.2|183821.2|184164.7|183822.7|184163.2|183821.2|2
1740352040000|2025-02-23 23:07:20|184163.9|183821.9|184163.3|183821.3|184163.9|183821.9|184163.3|183821.3|2
1740352070000|2025-02-23 23:07:50|184162.8|183820.8|184162.8|183820.8|184162.8|183820.8|184162.8|183820.8|1
1740352090000|2025-02-23 23:08:10|184162.7|183820.7|184163|183821|184163|183821|184162.7|183820.7|2
1740352130000|2025-02-23 23:08:50|184162.6|183820.6|184162.6|183820.6|184162.6|183820.6|184162.6|183820.6|1
1740352140000|2025-02-23 23:09:00|184164.3|183822.3|184164.3|183822.3|184164.3|183822.3|184164.3|183822.3|1
1740352160000|2025-02-23 23:09:20|184162.8|183820.8|184162.8|183820.8|184162.8|183820.8|184162.8|183820.8|1
1740352170000|2025-02-23 23:09:30|184165.1|183823.1|184165.1|183823.1|184165.1|183823.1|184165.1|183823.1|1
1740352180000|2025-02-23 23:09:40|184165|183823|184165|183823|184165|183823|184165|183823|1
1740352190000|2025-02-23 23:09:50|184165.1|183823.1|184165.1|183823.1|184165.1|183823.1|184165.1|183823.1|1
1740352200000|2025-02-23 23:10:00|184168.3|183826.3|184168.3|183826.3|184168.3|183826.3|184168.3|183826.3|1
1740352220000|2025-02-23 23:10:20|184160|183818|184160|183818|184160|183818|184160|183818|1
1740352270000|2025-02-23 23:11:10|184164.6|183822.6|184164.6|183822.6|184164.6|183822.6|184164.6|183822.6|1
1740352350000|2025-02-23 23:12:30|184164.9|183822.9|184065|183935|184164.9|183935|184065|183822.9|2
1740352410000|2025-02-23 23:13:30|184055.8|183925.8|184055.8|183925.8|184055.8|183925.8|184055.8|183925.8|1
1740352460000|2025-02-23 23:14:20|184065|183935|184065|183935|184065|183935|184065|183935|1
1740352630000|2025-02-23 23:17:10|184055.8|183925.8|184055.8|183925.8|184055.8|183925.8|184055.8|183925.8|1
1740352680000|2025-02-23 23:18:00|184065|183935|184065|183935|184065|183935|184065|183935|1
1740352790000|2025-02-23 23:19:50|184055.8|183925.8|184055.8|183925.8|184055.8|183925.8|184055.8|183925.8|1
1740352820000|2025-02-23 23:20:20|184023.1|183893.1|184065|183935|184065|183935|184022.6|183892.6|4
1740352830000|2025-02-23 23:20:30|184045|183915|184045|183915|184045|183915|184045|183915|1
1740352840000|2025-02-23 23:20:40|184015|183885|184005|183875|184045|183915|184005|183875|3
1740352860000|2025-02-23 23:21:00|183950.7|183820.7|183986.8|183856.8|183986.8|183856.8|183950.7|183820.7|2
1740352870000|2025-02-23 23:21:10|183915.2|183785.2|183828.7|183698.7|183990|183860|183828.7|183698.7|9
1740352880000|2025-02-23 23:21:20|183790|183660|183790|183660|183790|183660|183790|183660|1
1740353250000|2025-02-23 23:27:30|183815|183685|183790|183660|183815|183685|183790|183660|4
1740353270000|2025-02-23 23:27:50|183815|183685|183815|183685|183815|183685|183790|183660|7
1740353280000|2025-02-23 23:28:00|183790|183660|183790|183660|183815|183685|183790|183660|9
1740353290000|2025-02-23 23:28:10|183815|183685|183790|183660|183815|183685|183790|183660|12
1740353320000|2025-02-23 23:28:40|183815|183685|183790|183660|183815|183685|183790|183660|2
1740353350000|2025-02-23 23:29:10|183815|183685|183815|183685|183815|183685|183790|183660|9
1740353360000|2025-02-23 23:29:20|183790|183660|183815|183685|183815|183685|183790|183660|6
1740353370000|2025-02-23 23:29:30|183790|183660|183815|183685|183840|183710|183790|183660|7
1740353400000|2025-02-23 23:30:00|183790|183660|183815|183685|183815|183685|183790|183660|6
1740353490000|2025-02-23 23:31:30|183790|183660|183790|183660|183790|183660|183790|183660|1
1740353540000|2025-02-23 23:32:20|183815|183685|183815|183685|183815|183685|183790|183660|11
1740353750000|2025-02-23 23:35:50|183824.2|183694.2|183790.4|183660.4|183824.2|183694.2|183790.4|183660.4|2
1740353770000|2025-02-23 23:36:10|183893.5|183551.5|183893.5|183551.5|183893.5|183551.5|183893.5|183551.5|1
1740353820000|2025-02-23 23:37:00|183921|183579|183896.3|183554.3|183921|183579|183896.3|183554.3|2
1740353840000|2025-02-23 23:37:20|183930.2|183588.2|183891.8|183558.6|183930.2|183588.5|183891.8|183554.2|8
1740353850000|2025-02-23 23:37:30|183925.9|183592.5|183890.2|183560.2|183925.9|183592.5|183890.2|183560.2|2
1740353860000|2025-02-23 23:37:40|183915|183585|183888.5|183561.9|183915|183586.6|183888.5|183561.1|4
1740353910000|2025-02-23 23:38:30|183789.3|183659.3|183789.3|183659.3|183789.3|183659.3|183789.3|183659.3|1
1740353960000|2025-02-23 23:39:20|183787.3|183657.3|183787.3|183657.3|183787.3|183657.3|183787.3|183657.3|1
1740353970000|2025-02-23 23:39:30|183822.4|183692.4|183840|183710|183840|183710|183822.4|183692.4|2
1740353980000|2025-02-23 23:39:40|183815|183685|183840|183710|183840|183710|183790.2|183660.2|6
1740354010000|2025-02-23 23:40:10|183815|183685|183815|183685|183815|183685|183815|183685|1
1740354120000|2025-02-23 23:42:00|183840|183710|183840|183710|183840|183710|183840|183710|1
1740354230000|2025-02-23 23:43:50|183816.2|183686.2|183790.3|183660.3|183816.2|183686.2|183790.3|183660.3|8
1740354260000|2025-02-23 23:44:20|183824.2|183694.2|183790.3|183660.3|183824.2|183694.2|183790.3|183660.3|5
1740354270000|2025-02-23 23:44:30|183815|183685|183790.3|183660.3|183815|183685|183790.3|183660.3|6
1740354280000|2025-02-23 23:44:40|183815|183685|183790.3|183660.3|183815|183685|183790.3|183660.3|8
1740354290000|2025-02-23 23:44:50|183815|183685|183790.3|183660.3|183815|183685|183790.3|183660.3|2
1740354300000|2025-02-23 23:45:00|183816.2|183686.2|183871|183579.6|183871|183686.2|183790.3|183579.6|6
1740354310000|2025-02-23 23:45:10|183895.7|183604.3|183863.9|183586.1|183895.7|183611.1|183863.9|183582.8|6
1740354320000|2025-02-23 23:45:20|183885.6|183614.4|183790|183660|183885.6|183685|183790|183614.4|6
1740354340000|2025-02-23 23:45:40|183824.2|183694.2|183790|183660|183824.2|183694.2|183790|183660|8
1740354350000|2025-02-23 23:45:50|183815|183685|183815|183685|183815|183685|183815|183685|1
1740354360000|2025-02-23 23:46:00|183790|183660|183815|183685|183815|183685|183790|183660|2
1740354460000|2025-02-23 23:47:40|183790|183660|183815|183685|183815|183685|183790|183660|2
1740354470000|2025-02-23 23:47:50|183790.3|183660.3|183815|183685|183816|183686|183790.3|183660.3|3
1740354480000|2025-02-23 23:48:00|183790.3|183660.3|183894.9|183555.1|183921|183660.3|183790.3|183554.3|4
1740354490000|2025-02-23 23:48:10|183929.2|183589.2|183912.4|183587.6|183929.2|183592.5|183887.4|183556|11
1740354500000|2025-02-23 23:48:20|183885.9|183564.1|183934.3|183615.7|183934.3|183615.7|183885.9|183564.1|3
1740354530000|2025-02-23 23:48:50|183908.6|183591.4|183905.5|183594.5|183931.2|183618.8|183905.5|183591.4|3
1740354540000|2025-02-23 23:49:00|183929.7|183620.3|183929.7|183620.3|183929.7|183620.3|183929.7|183620.3|1
1740354550000|2025-02-23 23:49:10|183903.8|183596.2|183903.8|183596.2|183903.8|183596.2|183903.8|183596.2|1
1740354570000|2025-02-23 23:49:30|183928.1|183621.9|183928.1|183621.9|183928.1|183621.9|183928.1|183621.9|1
1740354580000|2025-02-23 23:49:40|183902.3|183597.7|183927.3|183622.7|183927.3|183622.7|183902.3|183597.7|2
1740354630000|2025-02-23 23:50:30|183900.9|183599.1|183924.4|183625.6|183925.9|183625.6|183899.4|183599.1|4
1740354640000|2025-02-23 23:50:40|183897.9|183602.1|183890.8|183609.2|183920.7|183632|183857.7|183564.1|10
1740354650000|2025-02-23 23:50:50|183915|183635|183889.5|183610.5|183915|183635|183889.5|183610.5|2
1740354660000|2025-02-23 23:51:00|183865.5|183588|183791.8|183661.8|183888.7|183661.8|183791.8|183588|7
1740354700000|2025-02-23 23:51:40|183815|183685|183793.4|183663.4|183815|183685|183791.7|183661.7|4
1740354710000|2025-02-23 23:51:50|183815|183685|183815|183685|183815|183685|183791.6|183661.6|3
1740354720000|2025-02-23 23:52:00|183791.6|183661.6|183791.6|183661.6|183791.6|183661.6|183791.6|183661.6|1
1740354730000|2025-02-23 23:52:10|183815|183685|183791.7|183661.7|183815|183685|183791.7|183661.7|2
1740354740000|2025-02-23 23:52:20|183815|183685|183791.7|183661.7|183815|183685|183791.7|183661.7|4
1740354800000|2025-02-23 23:53:20|183791.6|183661.6|183791.6|183661.6|183815|183685|183791.6|183661.6|5
1740354810000|2025-02-23 23:53:30|183815|183685|183791.6|183661.6|183815|183685|183791.6|183661.6|8
1740354820000|2025-02-23 23:53:40|183815|183685|183791.6|183661.6|183815|183685|183791.6|183661.6|6
1740354830000|2025-02-23 23:53:50|183815|183685|183855.3|183725.3|183855.3|183725.3|183791.6|183661.6|12
1740354840000|2025-02-23 23:54:00|183816.1|183686.1|183816.1|183686.1|183816.1|183686.1|183816.1|183686.1|1
1740354870000|2025-02-23 23:54:30|183853.2|183723.2|183853.2|183723.2|183853.2|183723.2|183853.2|183723.2|1
1740354880000|2025-02-23 23:54:40|183816.6|183686.6|183815.2|183685.2|183840|183710|183815.2|183685.2|5
1740354890000|2025-02-23 23:54:50|183791.5|183661.5|183791.5|183661.5|183815|183685|183791.5|183661.5|5
1740354910000|2025-02-23 23:55:10|183815|183685|183815|183685|183840|183710|183793.4|183663.4|5
1740354950000|2025-02-23 23:55:50|183840|183710|183815.8|183685.8|183840|183710|183815.8|183685.8|4
1740354990000|2025-02-23 23:56:30|183793.4|183663.4|183793.4|183663.4|183793.4|183663.4|183793.4|183663.4|1
1740355020000|2025-02-23 23:57:00|183815|183685|183816.6|183686.6|183816.6|183686.6|183815|183685|2
1740355070000|2025-02-23 23:57:50|183815|183685|183840|183710|183840|183710|183815|183685|2
1740355200000|2025-02-24 00:00:00|183817.1|183687.1|183844.4|183714.4|183844.4|183714.4|183817.1|183687.1|2
1740355210000|2025-02-24 00:00:10|183815.9|183685.9|183831.2|183701.2|183831.2|183701.2|183815.9|183685.9|2
1740355270000|2025-02-24 00:01:10|183838.9|183708.9|183838.9|183708.9|183838.9|183708.9|183838.9|183708.9|1
1740355280000|2025-02-24 00:01:20|183826|183696|183848.6|183718.6|183848.6|183718.6|183826|183696|2
1740355300000|2025-02-24 00:01:40|183826.5|183696.5|183826.5|183696.5|183826.5|183696.5|183826.5|183696.5|1
1740355310000|2025-02-24 00:01:50|183892.2|183608.5|183892.2|183608.5|183892.2|183608.5|183892.2|183608.5|1
1740355320000|2025-02-24 00:02:00|183916.7|183633|183815.2|183685.2|183916.7|183710.2|183815.2|183613.4|4
1740355330000|2025-02-24 00:02:10|183840.1|183710.1|183815|183685|183840.1|183710.1|183815|183685|2
1740355400000|2025-02-24 00:03:20|183840.3|183710.3|183815.4|183685.4|183840.3|183710.3|183815.4|183685.4|2
1740355410000|2025-02-24 00:03:30|183814.9|183684.9|183814.8|183684.8|183814.9|183684.9|183789.8|183659.8|3
1740355450000|2025-02-24 00:04:10|183806.5|183676.5|183781.5|183651.5|183824.2|183694.2|183781.5|183651.5|3
1740355460000|2025-02-24 00:04:20|183814.7|183684.7|183795|183665|183824.2|183694.2|183780.5|183650.5|9
1740355470000|2025-02-24 00:04:30|183779.9|183649.9|183781|183651|183815|183685|183779.9|183649.9|6
1740355500000|2025-02-24 00:05:00|183819.9|183689.9|183819.9|183689.9|183819.9|183689.9|183819.9|183689.9|1
1740355560000|2025-02-24 00:06:00|183812.4|183682.4|183812.4|183682.4|183812.4|183682.4|183812.4|183682.4|1
1740355610000|2025-02-24 00:06:50|183809.8|183679.8|183809.8|183679.8|183809.8|183679.8|183809.8|183679.8|1
1740355620000|2025-02-24 00:07:00|183820|183690|183820|183690|183820|183690|183820|183690|1
1740355670000|2025-02-24 00:07:50|183825.1|183695.1|183825.1|183695.1|183825.1|183695.1|183825.1|183695.1|1
1740355730000|2025-02-24 00:08:50|183824.1|183694.1|183824.1|183694.1|183824.1|183694.1|183824.1|183694.1|1
1740355760000|2025-02-24 00:09:20|183901.1|183622.2|183902.5|183621.6|183902.5|183622.2|183901.1|183621.6|2
1740355770000|2025-02-24 00:09:30|183901.3|183621|183898.5|183619.4|183901.8|183621|183898.5|183617.9|3
1740355780000|2025-02-24 00:09:40|183823.9|183693.9|183823.9|183693.9|183823.9|183693.9|183823.9|183693.9|1
1740355790000|2025-02-24 00:09:50|183824.8|183694.8|183824.8|183694.8|183824.8|183694.8|183824.8|183694.8|1
1740355800000|2025-02-24 00:10:00|183824.9|183694.9|183825.7|183695.7|183825.7|183695.7|183824.9|183694.9|2
1740355850000|2025-02-24 00:10:50|183826.2|183696.2|183824.6|183694.6|183826.2|183696.2|183824.6|183694.6|3
1740355860000|2025-02-24 00:11:00|183823.6|183693.6|183823.1|183693.1|183824.1|183694.1|183822.4|183692.4|4
1740355880000|2025-02-24 00:11:20|183824.3|183694.3|183824.3|183694.3|183824.3|183694.3|183824.3|183694.3|1
1740355890000|2025-02-24 00:11:30|183823.4|183693.4|183823.3|183693.3|183823.4|183693.4|183823.3|183693.3|2
1740355900000|2025-02-24 00:11:40|183824.8|183694.8|183824.8|183694.8|183824.8|183694.8|183824.8|183694.8|1
1740355910000|2025-02-24 00:11:50|183824.5|183694.5|183821.5|183691.5|183824.5|183694.5|183821.5|183691.5|2
1740355920000|2025-02-24 00:12:00|183821.9|183691.9|183824.7|183694.7|183824.9|183694.9|183821.3|183691.3|10
1740355930000|2025-02-24 00:12:10|183821.3|183691.3|183909.1|183605.9|183909.1|183699.5|183821.3|183605.9|16
1740355940000|2025-02-24 00:12:20|183916.9|183605.1|183885.4|183608.8|183916.9|183609.1|183883|183605.1|4
1740355950000|2025-02-24 00:12:30|183809.4|183679.4|183811.4|183681.4|183886.1|183682.4|183809.4|183608.7|7
1740355960000|2025-02-24 00:12:40|183883.8|183609|183883.8|183609|183883.8|183609|183883.8|183609|1
1740355970000|2025-02-24 00:12:50|183811.4|183681.4|183882|183609.2|183884.3|183682.6|183811.4|183608.9|5
1740355980000|2025-02-24 00:13:00|183815.8|183685.8|183815.8|183685.8|183815.8|183685.8|183815.8|183685.8|1
1740356000000|2025-02-24 00:13:20|183814.5|183684.5|183814.5|183684.5|183814.5|183684.5|183814.5|183684.5|1
1740356010000|2025-02-24 00:13:30|183813.2|183683.2|183803.4|183673.4|183813.2|183683.2|183802.2|183672.2|7
1740356020000|2025-02-24 00:13:40|183805.5|183675.5|183805.1|183675.1|183805.5|183675.5|183804.1|183674.1|7
1740356040000|2025-02-24 00:14:00|183803.5|183673.5|183804.6|183674.6|183804.6|183674.6|183803.5|183673.5|2
1740356050000|2025-02-24 00:14:10|183805.7|183675.7|183808.6|183678.6|183808.6|183678.6|183805.7|183675.7|3
1740356060000|2025-02-24 00:14:20|183807.5|183677.5|183806.9|183676.9|183807.5|183677.5|183805.6|183675.6|3
1740356070000|2025-02-24 00:14:30|183808.3|183678.3|183807.2|183677.2|183808.3|183678.3|183807.2|183677.2|2
1740356080000|2025-02-24 00:14:40|183808.2|183678.2|183808.2|183678.2|183808.2|183678.2|183808.2|183678.2|1
1740356090000|2025-02-24 00:14:50|183818.1|183688.1|183818.1|183688.1|183818.1|183688.1|183818.1|183688.1|1
1740356110000|2025-02-24 00:15:10|183810|183680|183810|183680|183810|183680|183810|183680|1
1740356120000|2025-02-24 00:15:20|183811.2|183681.2|183811.2|183681.2|183811.2|183681.2|183811.2|183681.2|1
1740356130000|2025-02-24 00:15:30|183818.1|183688.1|183823.7|183693.7|183823.7|183693.7|183804.9|183674.9|14
1740356140000|2025-02-24 00:15:40|183811.9|183681.9|183811.9|183681.9|183811.9|183681.9|183811.9|183681.9|1
1740356160000|2025-02-24 00:16:00|183818.5|183688.5|183818.5|183688.5|183818.5|183688.5|183818.5|183688.5|1
1740356200000|2025-02-24 00:16:40|183808.4|183678.4|183801.6|183671.6|183808.4|183678.4|183801.6|183671.6|2
1740356220000|2025-02-24 00:17:00|183798.6|183668.6|183798.6|183668.6|183798.6|183668.6|183798.6|183668.6|1
1740356230000|2025-02-24 00:17:10|183791.7|183661.7|183763.9|183633.9|183791.7|183661.7|183763.9|183633.9|3
1740356240000|2025-02-24 00:17:20|183758.4|183628.4|183758.4|183628.4|183758.4|183628.4|183758.4|183628.4|1
1740356260000|2025-02-24 00:17:40|183758.3|183628.3|183758.3|183628.3|183758.3|183628.3|183758.3|183628.3|1
1740356280000|2025-02-24 00:18:00|183763.4|183633.4|183763.4|183633.4|183763.4|183633.4|183763.4|183633.4|1
1740356290000|2025-02-24 00:18:10|183765.7|183635.7|183765.7|183635.7|183765.7|183635.7|183765.7|183635.7|1
1740356340000|2025-02-24 00:19:00|183767.8|183637.8|183767.8|183637.8|183767.8|183637.8|183767.8|183637.8|1
1740356380000|2025-02-24 00:19:40|183756.2|183626.2|183767.2|183637.2|183767.2|183637.2|183756.2|183626.2|2
1740356400000|2025-02-24 00:20:00|183753.1|183623.1|183764.3|183634.3|183764.3|183634.3|183753.1|183623.1|2
1740356450000|2025-02-24 00:20:50|183767.3|183637.3|183767.3|183637.3|183767.3|183637.3|183767.3|183637.3|1
1740356500000|2025-02-24 00:21:40|183769.5|183639.5|183769.5|183639.5|183769.5|183639.5|183769.5|183639.5|1
1740356530000|2025-02-24 00:22:10|183760.1|183630.1|183759.9|183629.9|183760.1|183630.1|183759.9|183629.9|2
1740356590000|2025-02-24 00:23:10|183766|183636|183764.3|183634.3|183766|183636|183755.1|183625.1|3
1740356600000|2025-02-24 00:23:20|183754.1|183624.1|183693.2|183563.2|183754.1|183624.1|183686.5|183556.5|4
1740356620000|2025-02-24 00:23:40|183684.7|183554.7|183693.1|183563.1|183693.1|183563.1|183684.7|183554.7|2
1740356680000|2025-02-24 00:24:40|183690.4|183560.4|183690.4|183560.4|183690.4|183560.4|183690.4|183560.4|1
1740356700000|2025-02-24 00:25:00|183691|183561|183691|183561|183691|183561|183691|183561|1
1740356710000|2025-02-24 00:25:10|183683.6|183553.6|183683.6|183553.6|183683.6|183553.6|183683.6|183553.6|1
1740356720000|2025-02-24 00:25:20|183691.2|183561.2|183691.2|183561.2|183691.2|183561.2|183691.2|183561.2|1
1740356760000|2025-02-24 00:26:00|183684.3|183554.3|183684.3|183554.3|183684.3|183554.3|183684.3|183554.3|1
1740356800000|2025-02-24 00:26:40|183690.4|183560.4|183690.4|183560.4|183690.4|183560.4|183690.4|183560.4|1
1740356820000|2025-02-24 00:27:00|183680|183550|183680|183550|183680|183550|183680|183550|1
1740356830000|2025-02-24 00:27:10|183687.9|183557.9|183687.9|183557.9|183687.9|183557.9|183687.9|183557.9|1
1740356850000|2025-02-24 00:27:30|183677.5|183547.5|183686.4|183556.4|183686.6|183556.6|183677.1|183547.1|4
1740356900000|2025-02-24 00:28:20|183684.3|183554.3|183684.3|183554.3|183684.3|183554.3|183684.3|183554.3|1
1740356960000|2025-02-24 00:29:20|183686.6|183556.6|183686.6|183556.6|183686.6|183556.6|183686.6|183556.6|1
1740357010000|2025-02-24 00:30:10|183686.8|183556.8|183686.8|183556.8|183686.8|183556.8|183686.8|183556.8|1
1740357040000|2025-02-24 00:30:40|183680.5|183550.5|183687.7|183557.7|183687.7|183557.7|183680.5|183550.5|2
1740357060000|2025-02-24 00:31:00|183679|183549|183687.2|183557.2|183687.2|183557.2|183679|183549|2
1740357080000|2025-02-24 00:31:20|183687.4|183557.4|183687.4|183557.4|183687.4|183557.4|183687.4|183557.4|1
1740357140000|2025-02-24 00:32:20|183691.1|183561.1|183691.1|183561.1|183691.1|183561.1|183691.1|183561.1|1
1740357190000|2025-02-24 00:33:10|183694.7|183564.7|183694.7|183564.7|183694.7|183564.7|183694.7|183564.7|1
1740357200000|2025-02-24 00:33:20|183683.2|183553.2|183683.5|183553.5|183683.5|183553.5|183683.2|183553.2|2
1740357210000|2025-02-24 00:33:30|183691.7|183561.7|183691.7|183561.7|183691.7|183561.7|183691.7|183561.7|1
1740357260000|2025-02-24 00:34:20|183696.5|183566.5|183696.5|183566.5|183696.5|183566.5|183696.5|183566.5|1
1740357290000|2025-02-24 00:34:50|183692.3|183562.3|183692.3|183562.3|183692.3|183562.3|183692.3|183562.3|1
1740357340000|2025-02-24 00:35:40|183692|183562|183690.1|183560.1|183692|183562|183684|183554|3
1740357360000|2025-02-24 00:36:00|183682|183552|183689.3|183559.3|183689.3|183559.3|183682|183552|2
1740357420000|2025-02-24 00:37:00|183693.3|183563.3|183693.3|183563.3|183693.3|183563.3|183693.3|183563.3|1
1740357470000|2025-02-24 00:37:50|183693.8|183563.8|183693.8|183563.8|183693.8|183563.8|183693.8|183563.8|1
1740357530000|2025-02-24 00:38:50|183693.6|183563.6|183693.6|183563.6|183693.6|183563.6|183693.6|183563.6|1
1740357580000|2025-02-24 00:39:40|183693.8|183563.8|183693.8|183563.8|183693.8|183563.8|183693.8|183563.8|1
1740357640000|2025-02-24 00:40:40|183693.7|183563.7|183693.7|183563.7|183693.7|183563.7|183693.7|183563.7|1
1740357760000|2025-02-24 00:42:40|183684.6|183554.6|183684.6|183554.6|183684.6|183554.6|183684.6|183554.6|1
1740357770000|2025-02-24 00:42:50|183678.5|183548.5|183678.5|183548.5|183678.5|183548.5|183678.5|183548.5|1
1740357780000|2025-02-24 00:43:00|183685.1|183555.1|183685.5|183555.5|183685.5|183555.5|183678.3|183548.3|11
1740357790000|2025-02-24 00:43:10|183679.1|183549.1|183685.1|183555.1|183685.1|183555.1|183677.5|183547.5|7
1740357800000|2025-02-24 00:43:20|183678.5|183548.5|183676.5|183546.5|183685|183555|183676.5|183546.5|15
1740357810000|2025-02-24 00:43:30|183685|183555|183677.1|183547.1|183685|183555|183677|183547|7
1740357820000|2025-02-24 00:43:40|183685|183555|183676.8|183546.8|183685|183555|183676.8|183546.8|6
1740357880000|2025-02-24 00:44:40|183675.2|183545.2|183675.3|183545.3|183675.3|183545.3|183675.2|183545.2|2
1740357990000|2025-02-24 00:46:30|183661.1|183531.1|183620.5|183490.5|183661.1|183531.1|183620.5|183490.5|2
1740358040000|2025-02-24 00:47:20|183622.3|183492.3|183622.3|183492.3|183622.3|183492.3|183622.3|183492.3|1
1740358050000|2025-02-24 00:47:30|183613.8|183483.8|183613.8|183483.8|183613.8|183483.8|183613.8|183483.8|1
1740358060000|2025-02-24 00:47:40|183606.1|183476.1|183536.4|183406.4|183606.1|183476.1|183536.4|183406.4|2
1740358110000|2025-02-24 00:48:30|183533.4|183403.4|183533.4|183403.4|183533.4|183403.4|183533.4|183403.4|1
1740358170000|2025-02-24 00:49:30|183532.5|183402.5|183532.5|183402.5|183532.5|183402.5|183532.5|183402.5|1
1740358190000|2025-02-24 00:49:50|183541.3|183411.3|183541.3|183411.3|183541.3|183411.3|183541.3|183411.3|1
1740358240000|2025-02-24 00:50:40|183537|183407|183537|183407|183537|183407|183537|183407|1
1740358300000|2025-02-24 00:51:40|183536.8|183406.8|183536.8|183406.8|183536.8|183406.8|183536.8|183406.8|1
1740358320000|2025-02-24 00:52:00|183520.6|183390.6|183511.6|183381.6|183520.6|183390.6|183511.6|183381.6|2
1740358380000|2025-02-24 00:53:00|183514.2|183384.2|183514.2|183384.2|183514.2|183384.2|183514.2|183384.2|1
1740358430000|2025-02-24 00:53:50|183516.2|183386.2|183516.2|183386.2|183516.2|183386.2|183516.2|183386.2|1
1740358480000|2025-02-24 00:54:40|183526|183396|183526|183396|183526|183396|183526|183396|1
1740358530000|2025-02-24 00:55:30|183519.1|183389.1|183519.1|183389.1|183519.1|183389.1|183519.1|183389.1|1
1740358590000|2025-02-24 00:56:30|183519.6|183389.6|183519.6|183389.6|183519.6|183389.6|183519.6|183389.6|1
1740358640000|2025-02-24 00:57:20|183519.3|183389.3|183534.9|183404.9|183534.9|183404.9|183519.3|183389.3|2
1740358650000|2025-02-24 00:57:30|183524.1|183394.1|183522.8|183392.8|183535.3|183405.3|183522.7|183392.7|5
1740358670000|2025-02-24 00:57:50|183531.8|183401.8|183522.7|183392.7|183531.8|183401.8|183522.7|183392.7|2
1740358690000|2025-02-24 00:58:10|183535.7|183405.7|183525.2|183395.2|183535.7|183405.7|183525.2|183395.2|2
1740358700000|2025-02-24 00:58:20|183535.9|183405.9|183528.7|183398.7|183535.9|183405.9|183525|183395|5
1740358740000|2025-02-24 00:59:00|183521.4|183391.4|183521.4|183391.4|183521.4|183391.4|183521.4|183391.4|1
1740358750000|2025-02-24 00:59:10|183530.1|183400.1|183522.5|183392.5|183530.1|183400.1|183521.7|183391.7|3
1740358770000|2025-02-24 00:59:30|183515.2|183385.2|183515.2|183385.2|183515.2|183385.2|183515.2|183385.2|1
1740358780000|2025-02-24 00:59:40|183507.5|183377.5|183507.5|183377.5|183507.5|183377.5|183507.5|183377.5|1
1740358800000|2025-02-24 01:00:00|183515.7|183385.7|183515.7|183385.7|183515.7|183385.7|183515.7|183385.7|1
1740358810000|2025-02-24 01:00:10|183508.5|183378.5|183508.5|183378.5|183508.5|183378.5|183508.5|183378.5|1
1740358820000|2025-02-24 01:00:20|183511.1|183381.1|183511.1|183381.1|183511.1|183381.1|183511.1|183381.1|1
1740358840000|2025-02-24 01:00:40|183501.5|183371.5|183501.5|183371.5|183501.5|183371.5|183501.5|183371.5|1
1740358850000|2025-02-24 01:00:50|183512.2|183382.2|183512.2|183382.2|183512.2|183382.2|183512.2|183382.2|1
1740358870000|2025-02-24 01:01:10|183509.5|183379.5|183509.5|183379.5|183509.5|183379.5|183509.5|183379.5|1
1740358950000|2025-02-24 01:02:30|183516.8|183386.8|183516.8|183386.8|183516.8|183386.8|183516.8|183386.8|1
1740358990000|2025-02-24 01:03:10|183509.6|183379.6|183509.6|183379.6|183509.6|183379.6|183509.6|183379.6|1
1740359050000|2025-02-24 01:04:10|183510|183380|183518.4|183388.4|183518.4|183388.4|183510|183380|2
1740359090000|2025-02-24 01:04:50|183510.6|183380.6|183510.6|183380.6|183510.6|183380.6|183510.6|183380.6|1
1740359140000|2025-02-24 01:05:40|183509.1|183379.1|183509.1|183379.1|183509.1|183379.1|183509.1|183379.1|1
1740359170000|2025-02-24 01:06:10|183485.3|183355.3|183474.5|183344.5|183485.3|183355.3|183446.1|183316.1|5
1740359190000|2025-02-24 01:06:30|183485.4|183355.4|183477.6|183347.6|183485.4|183355.4|183477.6|183347.6|2
1740359200000|2025-02-24 01:06:40|183491.2|183361.2|183498|183368|183498|183368|183491.2|183361.2|2
1740359310000|2025-02-24 01:08:30|183499.6|183369.6|183499.6|183369.6|183499.6|183369.6|183499.6|183369.6|1
1740359360000|2025-02-24 01:09:20|183502|183372|183502|183372|183502|183372|183502|183372|1
1740359390000|2025-02-24 01:09:50|183492.5|183362.5|183492.5|183362.5|183492.5|183362.5|183492.5|183362.5|1
1740359400000|2025-02-24 01:10:00|183512.1|183382.1|183504.7|183374.7|183512.1|183382.1|183504.7|183374.7|2
1740359430000|2025-02-24 01:10:30|183496.8|183366.8|183496.8|183366.8|183496.8|183366.8|183496.8|183366.8|1
1740359480000|2025-02-24 01:11:20|183504.9|183374.9|183504.9|183374.9|183504.9|183374.9|183504.9|183374.9|1
1740359510000|2025-02-24 01:11:50|183484.9|183394.9|183505.6|183375.6|183505.6|183394.9|183484.9|183375.6|2
1740359520000|2025-02-24 01:12:00|183506.9|183376.9|183506.7|183376.7|183506.9|183376.9|183503.4|183373.4|7
1740359530000|2025-02-24 01:12:10|183508.3|183378.3|183502.4|183372.4|183508.3|183378.3|183500.2|183370.2|5
1740359540000|2025-02-24 01:12:20|183482.7|183392.7|183518.6|183428.6|183518.6|183428.6|183482.7|183392.7|3
1740359570000|2025-02-24 01:12:50|183521.7|183431.7|183521.7|183431.7|183521.9|183431.9|183521.1|183431.1|4
1740359580000|2025-02-24 01:13:00|183518|183428|183496|183406|183522.4|183432.4|183494.6|183404.6|10
1740359590000|2025-02-24 01:13:10|183513.7|183423.7|183504.6|183414.6|183513.7|183423.7|183504.6|183414.6|2
1740359600000|2025-02-24 01:13:20|183516.1|183426.1|183550.5|183460.5|183566.8|183476.8|183516.1|183426.1|6
1740359610000|2025-02-24 01:13:30|183558.6|183468.6|183548.8|183458.8|183558.6|183468.6|183548.8|183458.8|2
1740359620000|2025-02-24 01:13:40|183538|183448|183549.7|183459.7|183557.5|183467.5|183538|183448|5
1740359630000|2025-02-24 01:13:50|183559.4|183469.4|183549.9|183459.9|183559.4|183469.4|183549.9|183459.9|4
1740359640000|2025-02-24 01:14:00|183542.2|183452.2|183542.2|183452.2|183542.2|183452.2|183542.2|183452.2|1
1740359660000|2025-02-24 01:14:20|183552|183462|183542.7|183452.7|183554|183464|183542.7|183452.7|4
1740359670000|2025-02-24 01:14:30|183553.1|183463.1|183540.9|183450.9|183553.1|183463.1|183540.9|183450.9|2
1740359680000|2025-02-24 01:14:40|183560.9|183430.9|183560.9|183430.9|183560.9|183430.9|183560.9|183430.9|1
1740359690000|2025-02-24 01:14:50|183576|183446|183576|183446|183576|183446|183576|183446|1
1740359700000|2025-02-24 01:15:00|183599|183469|183612.6|183482.6|183612.6|183482.6|183599|183469|2
1740359730000|2025-02-24 01:15:30|183604.6|183474.6|183599.4|183469.4|183604.6|183474.6|183599.4|183469.4|2
1740359740000|2025-02-24 01:15:40|183612.2|183482.2|183612.1|183482.1|183612.2|183482.2|183612.1|183482.1|2
1740359750000|2025-02-24 01:15:50|183598.9|183468.9|183586.5|183496.5|183607.7|183501|183586.5|183468.9|4
1740359760000|2025-02-24 01:16:00|183579.3|183489.3|183587.2|183497.2|183588.9|183498.9|183578.4|183488.4|8
1740359770000|2025-02-24 01:16:10|183579.8|183489.8|183591|183501|183591|183501|183577.1|183487.1|8
1740359780000|2025-02-24 01:16:20|183588.5|183498.5|183589.1|183499.1|183589.1|183499.1|183577.3|183487.3|12
1740359790000|2025-02-24 01:16:30|183580.6|183490.6|183576.9|183486.9|183589.1|183499.1|183576.9|183486.9|8
1740359800000|2025-02-24 01:16:40|183574.3|183484.3|183580.1|183490.1|183584.7|183494.7|183570.5|183480.5|12
1740359820000|2025-02-24 01:17:00|183590.2|183500.2|183559.8|183469.8|183590.2|183500.2|183548.9|183458.9|7
1740359830000|2025-02-24 01:17:10|183547.9|183457.9|183556.5|183466.5|183556.5|183466.5|183547.9|183457.9|2
1740359840000|2025-02-24 01:17:20|183540|183450|183479.8|183389.8|183548.6|183458.6|183479.8|183389.8|7
1740359870000|2025-02-24 01:17:50|183513.5|183383.5|183489.2|183399.2|183513.5|183399.2|183489.2|183383.5|2
1740359890000|2025-02-24 01:18:10|183498.9|183408.9|183500|183410|183500|183410|183490.8|183400.8|3
1740359900000|2025-02-24 01:18:20|183491.6|183401.6|183491.1|183401.1|183501.2|183411.2|183491.1|183401.1|5
1740359930000|2025-02-24 01:18:50|183482.2|183392.2|183495.4|183405.4|183495.4|183405.4|183482.2|183392.2|2
1740359940000|2025-02-24 01:19:00|183488|183398|183488|183398|183488|183398|183488|183398|1
1740359960000|2025-02-24 01:19:20|183500.3|183410.3|183492.4|183362.4|183523.7|183410.3|183492.4|183362.4|12
1740359970000|2025-02-24 01:19:30|183486|183396|183486|183396|183486|183396|183486|183396|1
1740360000000|2025-02-24 01:20:00|183499|183369|183485.1|183395.1|183499.5|183404.2|183485.1|183369|4
1740360010000|2025-02-24 01:20:10|183477.2|183387.2|183477.2|183387.2|183477.2|183387.2|183477.2|183387.2|1
1740360040000|2025-02-24 01:20:40|183497.6|183367.6|183498.6|183368.6|183499.2|183369.2|183496.9|183366.9|7
1740360050000|2025-02-24 01:20:50|183539.6|183327.5|183539|183327.6|183539.6|183328.8|183533.8|183326.8|10
1740360060000|2025-02-24 01:21:00|183535.8|183326.8|183481|183391|183536.7|183391|183481|183326.4|13
1740360070000|2025-02-24 01:21:10|183489.2|183399.2|183489.2|183399.2|183489.2|183399.2|183489.2|183399.2|1
1740360100000|2025-02-24 01:21:40|183516.3|183386.3|183480.9|183390.9|183517.6|183390.9|183480.9|183386.3|3
1740360110000|2025-02-24 01:21:50|183494.8|183404.8|183494.8|183404.8|183494.8|183404.8|183494.8|183404.8|1
1740360120000|2025-02-24 01:22:00|183485.8|183395.8|183478.1|183388.1|183485.8|183395.8|183478.1|183388.1|2
1740360130000|2025-02-24 01:22:10|183493.5|183403.5|183493.5|183403.5|183493.5|183403.5|183493.5|183403.5|1
1740360150000|2025-02-24 01:22:30|183484.5|183394.5|183530.4|183440.4|183530.4|183440.4|183484.5|183394.5|5
1740360160000|2025-02-24 01:22:40|183539.7|183449.7|183551.4|183461.4|183551.4|183461.4|183539.7|183449.7|2
1740360170000|2025-02-24 01:22:50|183542.8|183452.8|183551.9|183461.9|183551.9|183461.9|183542.8|183452.8|2
1740360200000|2025-02-24 01:23:20|183566.5|183436.5|183567.5|183437.5|183608.4|183437.5|183566.5|183403.3|6
1740360210000|2025-02-24 01:23:30|183567.7|183437.7|183569.1|183439.1|183615|183441.8|183567.7|183404.1|11
1740360220000|2025-02-24 01:23:40|183569.8|183439.8|183553.9|183463.9|183615.5|183463.9|183553.9|183405.1|6
1740360250000|2025-02-24 01:24:10|183568.7|183438.7|183568.7|183438.7|183568.7|183438.7|183568.7|183438.7|1
1740360260000|2025-02-24 01:24:20|183567.7|183437.7|183606.9|183406.5|183606.9|183441.5|183567.7|183406.5|4
1740360270000|2025-02-24 01:24:30|183608.8|183407.9|183570.3|183440.3|183608.8|183442.2|183570.3|183407.6|6
1740360280000|2025-02-24 01:24:40|183553|183463|183560.5|183470.5|183560.5|183470.5|183553|183463|2
1740360300000|2025-02-24 01:25:00|183549|183459|183557.8|183467.8|183557.8|183467.8|183549|183459|2
1740360330000|2025-02-24 01:25:30|183620.5|183411|183644.1|183407.7|183644.4|183411.4|183614.2|183405.1|8
1740360340000|2025-02-24 01:25:40|183644.7|183407.3|183618.9|183407.6|183644.7|183444.1|183573.1|183407.3|19
1740360350000|2025-02-24 01:25:50|183619.4|183405.7|183646.8|183402.9|183646.8|183407.8|183607.1|183402.9|11
1740360360000|2025-02-24 01:26:00|183646.9|183405.8|183563.1|183473.1|183646.9|183473.1|183563.1|183403.6|3
1740360390000|2025-02-24 01:26:30|183584.6|183454.6|183630.9|183540.9|183650|183540.9|183570.6|183454.6|10
1740360400000|2025-02-24 01:26:40|183623.4|183533.4|183624.3|183534.3|183633.5|183543.5|183623.3|183533.3|12
1740360430000|2025-02-24 01:27:10|183641|183511|183597|183507|183641|183511|183593.1|183503.1|5
1740360440000|2025-02-24 01:27:20|183589.3|183499.3|183589.3|183499.3|183589.3|183499.3|183589.3|183499.3|1
1740360450000|2025-02-24 01:27:30|183581.6|183491.6|183581.2|183491.2|183581.6|183491.6|183572.8|183482.8|3
1740360460000|2025-02-24 01:27:40|183571.3|183481.3|183580.6|183490.6|183580.6|183490.6|183571.3|183481.3|2
1740360470000|2025-02-24 01:27:50|183566.1|183476.1|183566.1|183476.1|183566.1|183476.1|183566.1|183476.1|1
1740360480000|2025-02-24 01:28:00|183574.2|183484.2|183564.7|183474.7|183574.2|183484.2|183555.5|183465.5|4
1740360490000|2025-02-24 01:28:10|183556.6|183466.6|183556.6|183466.6|183556.6|183466.6|183556.6|183466.6|1
1740360500000|2025-02-24 01:28:20|183564.5|183474.5|183564.5|183474.5|183564.5|183474.5|183564.5|183474.5|1
1740360530000|2025-02-24 01:28:50|183573.4|183483.4|183575.6|183485.6|183582.7|183492.7|183573.4|183483.4|3
1740360540000|2025-02-24 01:29:00|183593.3|183503.3|183613.2|183523.2|183613.2|183523.2|183593.3|183503.3|7
1740360550000|2025-02-24 01:29:10|183615|183525|183608.3|183518.3|183616.9|183526.9|183605.8|183515.8|4
1740360560000|2025-02-24 01:29:20|183617.4|183527.4|183608.1|183518.1|183617.4|183527.4|183608.1|183518.1|2
1740360580000|2025-02-24 01:29:40|183615.6|183525.6|183594.9|183504.9|183615.6|183525.6|183594.9|183504.9|6
1740360600000|2025-02-24 01:30:00|183584.5|183494.5|183542.7|183452.7|183584.5|183494.5|183541.8|183451.8|7
1740360610000|2025-02-24 01:30:10|183555.4|183465.4|183627.1|183537.1|183627.1|183537.1|183555.4|183465.4|12
1740360620000|2025-02-24 01:30:20|183618.5|183528.5|183619.6|183529.6|183628.6|183538.6|183618.5|183528.5|3
1740360630000|2025-02-24 01:30:30|183630.5|183540.5|183620.3|183530.3|183632.5|183542.5|183620.3|183530.3|10
1740360640000|2025-02-24 01:30:40|183630.2|183540.2|183624.6|183534.6|183634.1|183544.1|183620.9|183530.9|15
1740360650000|2025-02-24 01:30:50|183636.6|183546.6|183629.3|183539.3|183638.6|183548.6|183627|183537|6
1740360660000|2025-02-24 01:31:00|183629.4|183539.4|183629.3|183539.3|183638.5|183548.5|183629.3|183539.3|3
1740360670000|2025-02-24 01:31:10|183629.8|183539.8|183652.5|183562.5|183652.5|183562.5|183629.8|183539.8|8
1740360680000|2025-02-24 01:31:20|183643.5|183553.5|183631.5|183541.5|183646.8|183556.8|183626.1|183536.1|6
1740360690000|2025-02-24 01:31:30|183643.6|183553.6|183637.1|183547.1|183643.6|183553.6|183637.1|183547.1|2
1740360700000|2025-02-24 01:31:40|183629.3|183539.3|183631.8|183541.8|183656.3|183566.3|183629.3|183539.3|8
1740360710000|2025-02-24 01:31:50|183637.7|183547.7|183710.3|183620.3|183770.3|183624.3|183637.7|183547.7|18
1740360720000|2025-02-24 01:32:00|183701.5|183611.5|183701.4|183611.4|183708.9|183618.9|183701.4|183611.4|3
1740360740000|2025-02-24 01:32:20|183692.7|183602.7|183687.6|183597.6|183692.7|183602.7|183680.2|183590.2|3
1740360750000|2025-02-24 01:32:30|183673.2|183583.2|183681|183591|183681|183591|183671.9|183581.9|4
1740360770000|2025-02-24 01:32:50|183672.8|183582.8|183672.1|183582.1|183680.9|183590.9|183665.3|183575.3|5
1740360780000|2025-02-24 01:33:00|183663.9|183573.9|183671.8|183581.8|183673.9|183583.9|183663.9|183573.9|7
1740360790000|2025-02-24 01:33:10|183662.6|183572.6|183662.6|183572.6|183662.6|183572.6|183662.6|183572.6|1
1740360810000|2025-02-24 01:33:30|183664.4|183574.4|183631.4|183541.4|183664.4|183574.4|183631.4|183541.4|5
1740360820000|2025-02-24 01:33:40|183640.7|183550.7|183630.4|183540.4|183640.7|183550.7|183630.4|183540.4|2
1740360830000|2025-02-24 01:33:50|183639.9|183549.9|183631.2|183541.2|183641.1|183551.1|183630.8|183540.8|4
1740360840000|2025-02-24 01:34:00|183640|183550|183611.9|183521.9|183640|183550|183611.9|183521.9|6
1740360850000|2025-02-24 01:34:10|183598.9|183508.9|183587.9|183497.9|183599.8|183509.8|183587.2|183497.2|4
1740360860000|2025-02-24 01:34:20|183579.5|183489.5|183554.3|183464.3|183586.8|183496.8|183554.3|183464.3|4
1740360900000|2025-02-24 01:35:00|183613.3|183394.4|183545.5|183455.5|183613.3|183455.5|183535.6|183394.4|5
1740360910000|2025-02-24 01:35:10|183555|183465|183541.4|183451.4|183555|183465|183541.4|183451.4|4
1740360920000|2025-02-24 01:35:20|183532.2|183442.2|183538.2|183448.2|183564.3|183448.2|183532.2|183428.8|5
1740360930000|2025-02-24 01:35:30|183529|183439|183504.1|183414.1|183529|183439|183504.1|183414.1|4
1740360950000|2025-02-24 01:35:50|183517.5|183427.5|183506.7|183416.7|183517.5|183427.5|183498.8|183408.8|3
1740360960000|2025-02-24 01:36:00|183498.8|183408.8|183508.1|183418.1|183526.9|183426|183498.8|183396.9|7
1740360970000|2025-02-24 01:36:10|183498|183408|183487|183357|183546.2|183416.8|183487|183312.7|6
1740360980000|2025-02-24 01:36:20|183490.3|183360.3|183470.3|183380.3|183490.3|183380.3|183470.3|183360.3|2
1740360990000|2025-02-24 01:36:30|183457|183367|183456.7|183366.7|183457|183367|183456.7|183366.7|2
1740361000000|2025-02-24 01:36:40|183500.2|183370.2|183481.5|183351.5|183500.2|183370.2|183480.8|183350.8|4
1740361010000|2025-02-24 01:36:50|183484|183354|183464.4|183374.4|183484|183374.4|183453|183354|4
1740361020000|2025-02-24 01:37:00|183473.9|183383.9|183493|183403|183510.5|183403|183465.7|183371.2|11
1740361030000|2025-02-24 01:37:10|183484.1|183394.1|183471.2|183381.2|183484.1|183394.1|183461.5|183345.2|5
1740361060000|2025-02-24 01:37:40|183481.4|183391.4|183481.4|183391.4|183481.4|183391.4|183481.4|183391.4|1
1740361080000|2025-02-24 01:38:00|183490.6|183400.6|183490.6|183400.6|183490.6|183400.6|183490.6|183400.6|1
1740361100000|2025-02-24 01:38:20|183498.4|183408.4|183498.4|183408.4|183498.4|183408.4|183498.4|183408.4|1
1740361110000|2025-02-24 01:38:30|183486.4|183396.4|183486.4|183396.4|183486.4|183396.4|183486.4|183396.4|1
1740361130000|2025-02-24 01:38:50|183477|183387|183477|183387|183477|183387|183477|183387|1
1740361140000|2025-02-24 01:39:00|183467.1|183377.1|183464.8|183374.8|183474.6|183384.6|183464.8|183374.8|3
1740361150000|2025-02-24 01:39:10|183478.8|183388.8|183465.4|183375.4|183478.8|183388.8|183465.4|183375.4|2
1740361160000|2025-02-24 01:39:20|183475.3|183385.3|183475.3|183385.3|183475.3|183385.3|183475.3|183385.3|1
1740361170000|2025-02-24 01:39:30|183463.2|183373.2|183472.5|183382.5|183472.5|183382.5|183463.2|183373.2|2
1740361200000|2025-02-24 01:40:00|183490.4|183360.4|183490.6|183360.6|183490.6|183360.6|183490.4|183360.4|2
1740361210000|2025-02-24 01:40:10|183489.7|183359.7|183463.2|183373.2|183489.7|183373.2|183463.2|183359.7|2
1740361220000|2025-02-24 01:40:20|183470.8|183380.8|183469.7|183379.7|183475.9|183385.9|183461.2|183371.2|8
1740361230000|2025-02-24 01:40:30|183461.2|183371.2|183469.7|183379.7|183469.7|183379.7|183461.2|183371.2|2
1740361260000|2025-02-24 01:41:00|183460.4|183370.4|183451.7|183361.7|183471.9|183381.9|183451.7|183361.7|8
1740361270000|2025-02-24 01:41:10|183442.7|183352.7|183398.3|183308.3|183442.7|183352.7|183398.3|183308.3|5
1740361280000|2025-02-24 01:41:20|183390.9|183300.9|183390.9|183300.9|183390.9|183300.9|183390.9|183300.9|1
1740361310000|2025-02-24 01:41:50|183412|183282|183412|183282|183412|183282|183412|183282|1
1740361320000|2025-02-24 01:42:00|183411.7|183281.7|183412.5|183282.5|183412.5|183282.5|183411.5|183281.5|6
1740361330000|2025-02-24 01:42:10|183412.3|183282.3|183393|183303|183412.5|183303|183393|183280.2|4
1740361350000|2025-02-24 01:42:30|183384.8|183294.8|183391.2|183301.2|183391.2|183301.2|183384.8|183294.8|2
1740361380000|2025-02-24 01:43:00|183412.3|183282.3|183414.1|183284.1|183414.1|183284.1|183412.3|183282.3|3
1740361390000|2025-02-24 01:43:10|183414.2|183284.2|183411.6|183281.6|183415.8|183285.8|183404.5|183274.5|14
1740361400000|2025-02-24 01:43:20|183410.7|183280.7|183383.2|183293.2|183410.7|183305.4|183381.6|183279.5|23
1740361410000|2025-02-24 01:43:30|183394.2|183304.2|183381.2|183291.2|183394.6|183304.6|183378.2|183288.2|12
1740361420000|2025-02-24 01:43:40|183370|183280|183375.9|183285.9|183388|183298|183360.4|183270.4|14
1740361430000|2025-02-24 01:43:50|183387.4|183297.4|183369.6|183279.6|183387.4|183297.4|183367.9|183277.9|5
1740361440000|2025-02-24 01:44:00|183378.4|183288.4|183368.2|183278.2|183387.2|183297.2|183368.2|183278.2|10
1740361450000|2025-02-24 01:44:10|183378.8|183288.8|183368.1|183278.1|183378.8|183288.8|183368.1|183278.1|2
1740361460000|2025-02-24 01:44:20|183376.2|183286.2|183363.1|183273.1|183380.1|183290.1|183363.1|183273.1|9
1740361470000|2025-02-24 01:44:30|183354.2|183264.2|183364.1|183274.1|183374|183284|183354.2|183264.2|5
1740361480000|2025-02-24 01:44:40|183371.7|183281.7|183311.2|183221.2|183374.6|183284.6|183303.8|183213.8|8
1740361490000|2025-02-24 01:44:50|183301.1|183211.1|183301.1|183211.1|183301.1|183211.1|183301.1|183211.1|1
1740361530000|2025-02-24 01:45:30|183367.5|183140.2|183367.5|183140.2|183367.5|183140.2|183367.5|183140.2|1
1740361540000|2025-02-24 01:45:40|183370.6|183139.1|183370.2|183140.6|183370.6|183140.6|183370.2|183139.1|2
1740361550000|2025-02-24 01:45:50|183368.8|183139.1|183298.6|183208.6|183368.8|183208.6|183298.6|183139.1|2
1740361570000|2025-02-24 01:46:10|183289.8|183199.8|183277.4|183187.4|183296.9|183206.9|183277.4|183187.4|3
1740361580000|2025-02-24 01:46:20|183286.1|183196.1|183286.1|183196.1|183286.1|183196.1|183286.1|183196.1|1
1740361590000|2025-02-24 01:46:30|183275.4|183185.4|183283.2|183193.2|183285.2|183195.2|183275.4|183185.4|3
1740361600000|2025-02-24 01:46:40|183274.5|183184.5|183282.3|183192.3|183282.3|183192.3|183274.5|183184.5|4
1740361630000|2025-02-24 01:47:10|183274.2|183184.2|183274.2|183184.2|183274.2|183184.2|183274.2|183184.2|1
1740361640000|2025-02-24 01:47:20|183284.5|183194.5|183282.7|183192.7|183284.5|183194.5|183274.8|183184.8|3
1740361650000|2025-02-24 01:47:30|183271.1|183181.1|183280.9|183190.9|183280.9|183190.9|183271.1|183181.1|2
1740361680000|2025-02-24 01:48:00|183272.9|183182.9|183275.1|183185.1|183282.3|183192.3|183272.9|183182.9|6
1740361690000|2025-02-24 01:48:10|183283|183193|183280.7|183190.7|183285.9|183195.9|183272.5|183182.5|7
1740361710000|2025-02-24 01:48:30|183273|183183|183280.8|183190.8|183280.8|183190.8|183273|183183|2
1740361720000|2025-02-24 01:48:40|183272.5|183182.5|183272.5|183182.5|183281.5|183191.5|183272.5|183182.5|3
1740361740000|2025-02-24 01:49:00|183279.9|183189.9|183272.6|183182.6|183279.9|183189.9|183272.6|183182.6|2
1740361750000|2025-02-24 01:49:10|183288.1|183198.1|183296.9|183206.9|183296.9|183206.9|183288.1|183198.1|2
1740361770000|2025-02-24 01:49:30|183305.4|183215.4|183295.8|183205.8|183305.4|183215.4|183295.8|183205.8|4
1740361780000|2025-02-24 01:49:40|183305.2|183215.2|183299.1|183209.1|183309.5|183219.5|183298.9|183208.9|5
1740361820000|2025-02-24 01:50:20|183401.8|183115|183298.8|183208.8|183401.8|183216.7|183298.8|183114.9|6
1740361830000|2025-02-24 01:50:30|183308.8|183218.8|183300.4|183210.4|183309.7|183219.7|183299.4|183209.4|6
1740361840000|2025-02-24 01:50:40|183309.5|183219.5|183300.7|183210.7|183309.9|183219.9|183300.1|183210.1|8
1740361860000|2025-02-24 01:51:00|183308.5|183218.5|183302.3|183212.3|183310.7|183220.7|183300.6|183210.6|8
1740361890000|2025-02-24 01:51:30|183382|183124.2|183385.8|183125.3|183386|183125.3|183373.9|183122.1|6
1740361900000|2025-02-24 01:51:40|183375.3|183127.8|183399.7|183124.9|183399.7|183128|183375.3|183121.8|11
1740361910000|2025-02-24 01:51:50|183402.2|183116.4|183401.8|183124|183402.2|183128.4|183400.8|183116.4|5
1740361920000|2025-02-24 01:52:00|183401.3|183125.6|183296|183206|183401.3|183218.3|183296|183125.6|7
1740361930000|2025-02-24 01:52:10|183306.4|183216.4|183298.2|183208.2|183306.4|183216.4|183298.2|183208.2|2
1740361960000|2025-02-24 01:52:40|183305.6|183215.6|183305.6|183215.6|183305.6|183215.6|183305.6|183215.6|1
1740361990000|2025-02-24 01:53:10|183380.9|183126.3|183383.2|183129.3|183383.2|183131.8|183374.4|183125.5|6
1740362000000|2025-02-24 01:53:20|183373|183129.9|183374.6|183132.6|183383.9|183132.6|183373|183129.1|8
1740362010000|2025-02-24 01:53:30|183383.4|183132.1|183393.7|183132.1|183393.7|183135.6|183383.1|183125.8|12
1740362020000|2025-02-24 01:53:40|183301.8|183211.8|183301.9|183211.9|183309.9|183219.9|183301.5|183211.5|4
1740362030000|2025-02-24 01:53:50|183294.4|183204.4|183293.9|183203.9|183302.8|183212.8|183292.4|183202.4|7
1740362040000|2025-02-24 01:54:00|183286.1|183196.1|183294.2|183204.2|183294.2|183204.2|183286.1|183196.1|2
1740362050000|2025-02-24 01:54:10|183284.1|183194.1|183291.4|183201.4|183291.4|183201.4|183283.6|183193.6|3
1740362060000|2025-02-24 01:54:20|183299|183209|183299|183209|183299|183209|183299|183209|1
1740362080000|2025-02-24 01:54:40|183291.8|183201.8|183291.8|183201.8|183291.8|183201.8|183291.8|183201.8|1
1740362090000|2025-02-24 01:54:50|183298.8|183208.8|183298.8|183208.8|183298.8|183208.8|183298.8|183208.8|1
1740362100000|2025-02-24 01:55:00|183310.1|183220.1|183302|183212|183311.2|183221.2|183301.8|183211.8|4
1740362110000|2025-02-24 01:55:10|183311.8|183221.8|183303|183213|183311.8|183221.8|183294.7|183204.7|4
1740362120000|2025-02-24 01:55:20|183295.3|183205.3|183296|183206|183304.9|183214.9|183295.3|183205.3|3
1740362130000|2025-02-24 01:55:30|183287.9|183197.9|183295.3|183205.3|183295.3|183205.3|183287.9|183197.9|2
1740362160000|2025-02-24 01:56:00|183392.9|183119.5|183392.9|183119.5|183392.9|183119.5|183392.9|183119.5|1
1740362170000|2025-02-24 01:56:10|183392.1|183122.4|183295.8|183205.8|183392.1|183214.2|183295.2|183122.4|6
1740362190000|2025-02-24 01:56:30|183287.9|183197.9|183287.9|183197.9|183287.9|183197.9|183287.9|183197.9|1
1740362200000|2025-02-24 01:56:40|183297.1|183207.1|183297.1|183207.1|183297.1|183207.1|183297.1|183207.1|1
1740362220000|2025-02-24 01:57:00|183304.3|183214.3|183304.3|183214.3|183304.3|183214.3|183304.3|183214.3|1
1740362240000|2025-02-24 01:57:20|183295.6|183205.6|183303|183213|183303|183213|183295.6|183205.6|2
1740362250000|2025-02-24 01:57:30|183294.4|183204.4|183294.4|183204.4|183294.4|183204.4|183294.4|183204.4|1
1740362280000|2025-02-24 01:58:00|183362.5|183119.7|183295.2|183205.2|183375.6|183205.2|183295.2|183117.9|6
1740362290000|2025-02-24 01:58:10|183285.4|183195.4|183292.5|183202.5|183294.6|183204.6|183276.6|183186.6|6
1740362320000|2025-02-24 01:58:40|183292.3|183202.3|183292.3|183202.3|183292.3|183202.3|183292.3|183202.3|1
1740362330000|2025-02-24 01:58:50|183306.2|183216.2|183287.7|183197.7|183306.2|183216.2|183287.7|183197.7|3
1740362350000|2025-02-24 01:59:10|183301.1|183211.1|183292.8|183202.8|183301.1|183211.1|183292.8|183202.8|2
1740362360000|2025-02-24 01:59:20|183301.9|183211.9|183294.6|183204.6|183301.9|183211.9|183294.6|183204.6|2
1740362370000|2025-02-24 01:59:30|183305.8|183215.8|183304|183214|183312.5|183222.5|183304|183214|3
1740362380000|2025-02-24 01:59:40|183311.4|183221.4|183302.5|183212.5|183311.4|183221.4|183302.5|183212.5|2
1740362390000|2025-02-24 01:59:50|183312|183222|183302.8|183212.8|183312|183222|183302.8|183212.8|2
1740362400000|2025-02-24 02:00:00|183312.3|183222.3|183307.2|183217.2|183334.2|183244.2|183302|183192|14
1740362410000|2025-02-24 02:00:10|183298.8|183208.8|183304.8|183214.8|183304.8|183214.8|183298.8|183208.8|2
1740362420000|2025-02-24 02:00:20|183310.9|183220.9|183303.9|183213.9|183310.9|183220.9|183303.9|183213.9|2
1740362430000|2025-02-24 02:00:30|183313.6|183223.6|183305.8|183215.8|183314.3|183224.3|183304.7|183214.7|5
1740362440000|2025-02-24 02:00:40|183315.3|183225.3|183305.2|183215.2|183315.3|183225.3|183304.1|183214.1|11
1740362450000|2025-02-24 02:00:50|183314.5|183224.5|183306|183216|183315.1|183225.1|183305.5|183215.5|4
1740362460000|2025-02-24 02:01:00|183313.5|183223.5|183305.4|183215.4|183314.7|183224.7|183304.3|183214.3|6
1740362480000|2025-02-24 02:01:20|183298.4|183208.4|183298.4|183208.4|183298.4|183208.4|183298.4|183208.4|1
1740362490000|2025-02-24 02:01:30|183291.8|183201.8|183300|183210|183300|183210|183291.6|183201.6|4
1740362500000|2025-02-24 02:01:40|183312.1|183222.1|183302.4|183212.4|183312.4|183222.4|183302.4|183212.4|3
1740362520000|2025-02-24 02:02:00|183310.4|183220.4|183304|183214|183310.7|183220.7|183303.4|183213.4|5
1740362530000|2025-02-24 02:02:10|183313.4|183223.4|183303.5|183213.5|183313.5|183223.5|183303.5|183213.5|7
1740362540000|2025-02-24 02:02:20|183296.2|183206.2|183304.2|183214.2|183304.2|183214.2|183296.2|183206.2|2
1740362550000|2025-02-24 02:02:30|183310.3|183220.3|183303.9|183213.9|183312.8|183222.8|183303.6|183213.6|4
1740362600000|2025-02-24 02:03:20|183402.7|183118.4|183304.2|183214.2|183402.7|183223.4|183303.3|183118.4|7
1740362610000|2025-02-24 02:03:30|183313.2|183223.2|183304.9|183214.9|183313.2|183223.2|183304.9|183214.9|2
1740362620000|2025-02-24 02:03:40|183313.7|183223.7|183305.2|183215.2|183314.4|183224.4|183304.7|183214.7|8
1740362630000|2025-02-24 02:03:50|183314.4|183224.4|183304.3|183214.3|183314.4|183224.4|183304.3|183214.3|4
1740362640000|2025-02-24 02:04:00|183313.8|183223.8|183303.6|183213.6|183313.8|183223.8|183303.6|183213.6|2
1740362660000|2025-02-24 02:04:20|183296.4|183206.4|183296.4|183206.4|183296.4|183206.4|183296.4|183206.4|1
1740362680000|2025-02-24 02:04:40|183312.1|183222.1|183304.5|183214.5|183312.1|183222.1|183304.5|183214.5|2
1740362690000|2025-02-24 02:04:50|183293.1|183203.1|183296.5|183206.5|183296.5|183206.5|183286.5|183196.5|3
1740362700000|2025-02-24 02:05:00|183285.6|183195.6|183282.6|183192.6|183302.6|183205.4|183282.6|183161.5|5
1740362710000|2025-02-24 02:05:10|183291.5|183201.5|183291.5|183201.5|183291.5|183201.5|183291.5|183201.5|1
1740362730000|2025-02-24 02:05:30|183285|183195|183281.7|183191.7|183295.2|183205.2|183262.8|183152.8|7
1740362740000|2025-02-24 02:05:40|183264|183134|183229.8|183139.8|183264|183146.7|183229.8|183126.7|4
1740362790000|2025-02-24 02:06:30|183325.1|183054.6|183324.7|183051.5|183325.1|183055.4|183320.8|183051.5|4
1740362800000|2025-02-24 02:06:40|183227|183137|183227|183137|183227|183137|183227|183137|1
1740362820000|2025-02-24 02:07:00|183216.2|183126.2|183216.2|183126.2|183216.2|183126.2|183216.2|183126.2|1
1740362830000|2025-02-24 02:07:10|183210.2|183120.2|183212.5|183122.5|183223.3|183133.3|183210.2|183120.2|13
1740362840000|2025-02-24 02:07:20|183219.6|183129.6|183211.5|183121.5|183220.4|183130.4|183210.5|183120.5|7
1740362850000|2025-02-24 02:07:30|183220.8|183130.8|183227.1|183137.1|183235.4|183145.4|183220.8|183130.8|3
1740362860000|2025-02-24 02:07:40|183234.8|183144.8|183226.7|183136.7|183235.6|183145.6|183226|183136|4
1740362870000|2025-02-24 02:07:50|183233|183143|183225.1|183135.1|183233|183143|183224.7|183134.7|5
1740362880000|2025-02-24 02:08:00|183234.7|183144.7|183227.7|183137.7|183235.8|183145.8|183226|183136|7
1740362890000|2025-02-24 02:08:10|183236.7|183146.7|183231.5|183141.5|183239.5|183149.5|183230|183140|6
1740362900000|2025-02-24 02:08:20|183241.2|183151.2|183242.5|183152.5|183242.5|183152.5|183226.2|183136.2|7
1740362910000|2025-02-24 02:08:30|183233.6|183143.6|183233.6|183143.6|183233.6|183143.6|183233.6|183143.6|1
1740362930000|2025-02-24 02:08:50|183226.3|183136.3|183226.3|183136.3|183226.3|183136.3|183226.3|183136.3|1
1740362940000|2025-02-24 02:09:00|183232.4|183142.4|183229.8|183139.8|183238.8|183148.8|183222.9|183132.9|6
1740362950000|2025-02-24 02:09:10|183239.6|183149.6|183230.6|183140.6|183239.6|183149.6|183230.6|183140.6|2
1740362960000|2025-02-24 02:09:20|183228.4|183138.4|183239|183149|183240.9|183150.9|183228.4|183138.4|10
1740362970000|2025-02-24 02:09:30|183229.5|183139.5|183236.8|183146.8|183236.8|183146.8|183227.4|183137.4|4
1740362980000|2025-02-24 02:09:40|183229|183139|183229|183139|183238|183148|183228.2|183138.2|7
1740362990000|2025-02-24 02:09:50|183235.5|183145.5|183233.9|183143.9|183239.7|183149.7|183228.2|183138.2|8
1740363000000|2025-02-24 02:10:00|183233.2|183143.2|183233|183143|183244.6|183154.6|183233|183143|5
1740363010000|2025-02-24 02:10:10|183242.1|183152.1|183231.7|183141.7|183242.1|183152.1|183231.4|183141.4|10
1740363020000|2025-02-24 02:10:20|183237.9|183147.9|183231.1|183141.1|183237.9|183147.9|183229.3|183139.3|7
1740363030000|2025-02-24 02:10:30|183237.5|183147.5|183231.4|183141.4|183237.5|183147.5|183231.4|183141.4|2
1740363050000|2025-02-24 02:10:50|183222.6|183132.6|183231.3|183141.3|183231.3|183141.3|183222.6|183132.6|2
1740363060000|2025-02-24 02:11:00|183223.7|183133.7|183223.7|183133.7|183223.7|183133.7|183223.7|183133.7|1
1740363070000|2025-02-24 02:11:10|183229.8|183139.8|183223.2|183133.2|183229.8|183139.8|183223.2|183133.2|2
1740363080000|2025-02-24 02:11:20|183231.5|183141.5|183231.5|183141.5|183231.5|183141.5|183231.5|183141.5|1
1740363100000|2025-02-24 02:11:40|183237.6|183147.6|183221.6|183131.6|183237.6|183147.6|183220.3|183130.3|8
1740363110000|2025-02-24 02:11:50|183228.8|183138.8|183222.2|183132.2|183231.1|183141.1|183222.1|183132.1|6
1740363120000|2025-02-24 02:12:00|183229.3|183139.3|183222.7|183132.7|183229.3|183139.3|183222.7|183132.7|2
1740363130000|2025-02-24 02:12:10|183229.2|183139.2|183226.4|183136.4|183234.3|183144.3|183222.7|183132.7|8
1740363140000|2025-02-24 02:12:20|183218.9|183128.9|183218.9|183128.9|183218.9|183128.9|183218.9|183128.9|1
1740363150000|2025-02-24 02:12:30|183225.5|183135.5|183222.2|183132.2|183228.9|183138.9|183219|183129|5
1740363170000|2025-02-24 02:12:50|183238.1|183148.1|183230.9|183140.9|183239.9|183149.9|183230.9|183140.9|3
1740363190000|2025-02-24 02:13:10|183240|183150|183230.7|183140.7|183240|183150|183230.7|183140.7|2
1740363200000|2025-02-24 02:13:20|183223.5|183133.5|183223.5|183133.5|183223.5|183133.5|183223.5|183133.5|1
1740363220000|2025-02-24 02:13:40|183216.3|183126.3|183224.2|183134.2|183224.2|183134.2|183216.3|183126.3|2
1740363240000|2025-02-24 02:14:00|183218.3|183128.3|183217.7|183127.7|183224.2|183134.2|183217.7|183127.7|3
1740363250000|2025-02-24 02:14:10|183204.8|183114.8|183189.9|183099.9|183204.8|183114.8|183189.9|183099.9|6
1740363260000|2025-02-24 02:14:20|183201.7|183111.7|183201|183111|183201.9|183111.9|183189.8|183099.8|9
1740363270000|2025-02-24 02:14:30|183207.4|183117.4|183213|183123|183220.5|183130.5|183207.4|183117.4|3
1740363310000|2025-02-24 02:15:10|183330|183021.6|183216.5|183126.5|183330|183181.6|183188|183021.6|5
1740363330000|2025-02-24 02:15:30|183202.6|183112.6|183219.3|183129.3|183220.1|183130.1|183195.5|183105.5|5
1740363340000|2025-02-24 02:15:40|183194.4|183104.4|183221|183131|183221|183131|183194.4|183104.4|6
1740363360000|2025-02-24 02:16:00|183205.5|183115.5|183203.2|183113.2|183211.5|183121.5|183193.8|183103.8|5
1740363390000|2025-02-24 02:16:30|183182.3|183092.3|183183|183093|183192.2|183102.2|183182.3|183092.3|3
1740363400000|2025-02-24 02:16:40|183192.2|183102.2|183193|183103|183193|183103|183183|183093|3
1740363410000|2025-02-24 02:16:50|183183.5|183093.5|183193.5|183103.5|183193.5|183103.5|183183.5|183093.5|2
1740363440000|2025-02-24 02:17:20|183183.5|183093.5|183192.6|183102.6|183192.6|183102.6|183183.5|183093.5|2
1740363450000|2025-02-24 02:17:30|183193.3|183103.3|183192.3|183102.3|183193.3|183103.3|183183.2|183093.2|5
1740363460000|2025-02-24 02:17:40|183183.1|183093.1|183193.1|183103.1|183193.1|183103.1|183183.1|183093.1|2
1740363490000|2025-02-24 02:18:10|183199.6|183109.6|183219.7|183129.7|183219.7|183129.7|183199.6|183109.6|3
1740363510000|2025-02-24 02:18:30|183207|183117|183201.8|183111.8|183215.4|183125.4|183190.5|183100.5|4
1740363520000|2025-02-24 02:18:40|183209.3|183119.3|183220.4|183130.4|183220.4|183130.4|183209.3|183119.3|2
1740363530000|2025-02-24 02:18:50|183190.6|183100.6|183190.6|183100.6|183190.6|183100.6|183190.6|183100.6|1
1740363570000|2025-02-24 02:19:30|183256.2|183022.2|183223|183133|183257.3|183142.5|183223|183022.2|4
1740363590000|2025-02-24 02:19:50|183230.4|183140.4|183224|183134|183230.4|183140.4|183224|183134|2
1740363600000|2025-02-24 02:20:00|183234.2|183144.2|183232.6|183142.6|183242.2|183152.2|183232.5|183142.5|5
1740363610000|2025-02-24 02:20:10|183225.5|183135.5|183225.5|183135.5|183225.5|183135.5|183225.5|183135.5|1
1740363620000|2025-02-24 02:20:20|183228.2|183138.2|183228.7|183138.7|183238.6|183148.6|183228.2|183138.2|3
1740363630000|2025-02-24 02:20:30|183223.8|183133.8|183223.9|183133.9|183234.6|183144.6|183223.8|183133.8|5
1740363650000|2025-02-24 02:20:50|183207.6|183117.6|183223.5|183133.5|183223.5|183133.5|183207.6|183117.6|2
1740363690000|2025-02-24 02:21:30|183311.8|183050.9|183311.8|183050.9|183311.8|183050.9|183311.8|183050.9|1
1740363700000|2025-02-24 02:21:40|183312.5|183053.9|183312.5|183053.9|183312.5|183053.9|183312.5|183053.9|1
1740363710000|2025-02-24 02:21:50|183226.2|183136.2|183226.2|183136.2|183226.2|183136.2|183226.2|183136.2|1
1740363720000|2025-02-24 02:22:00|183207.5|183117.5|183224.6|183134.6|183224.6|183134.6|183207.5|183117.5|3
1740363750000|2025-02-24 02:22:30|183217.7|183127.7|183217.7|183127.7|183217.7|183127.7|183217.7|183127.7|1
1740363770000|2025-02-24 02:22:50|183223.8|183133.8|183223.8|183133.8|183223.8|183133.8|183223.8|183133.8|1
1740363780000|2025-02-24 02:23:00|183216.6|183126.6|183226.3|183136.3|183226.3|183136.3|183216.6|183126.6|2
1740363820000|2025-02-24 02:23:40|183303.3|183043.1|183303.3|183043.1|183303.3|183043.1|183303.3|183043.1|1
1740363830000|2025-02-24 02:23:50|183304|183045.6|183226.3|183136.3|183313.9|183145.1|183226.3|183043.7|7
1740363840000|2025-02-24 02:24:00|183234.8|183144.8|183227.4|183137.4|183236.5|183146.5|183227|183137|6
1740363850000|2025-02-24 02:24:10|183236.7|183146.7|183228.6|183138.6|183236.7|183146.7|183228.6|183138.6|2
1740363860000|2025-02-24 02:24:20|183236.1|183146.1|183226.7|183136.7|183236.1|183146.1|183226.7|183136.7|2
1740363870000|2025-02-24 02:24:30|183235.6|183145.6|183227.3|183137.3|183235.6|183145.6|183226.2|183136.2|6
1740363880000|2025-02-24 02:24:40|183233.3|183143.3|183233.3|183143.3|183233.3|183143.3|183233.3|183143.3|1
1740363920000|2025-02-24 02:25:20|183318.9|183055.1|183319.1|183057.7|183319.1|183057.7|183318.9|183055.1|3
1740363930000|2025-02-24 02:25:30|183228.4|183138.4|183228.4|183138.4|183228.4|183138.4|183228.4|183138.4|1
1740363970000|2025-02-24 02:26:10|183314.5|183043|183314.5|183043|183314.5|183043|183314.5|183043|1
1740363980000|2025-02-24 02:26:20|183317|183042.4|183311.5|183043.7|183317|183043.7|183311.5|183042.4|3
1740363990000|2025-02-24 02:26:30|183222.8|183132.8|183222.8|183132.8|183222.8|183132.8|183222.8|183132.8|1
1740364000000|2025-02-24 02:26:40|183206.2|183116.2|183206.2|183116.2|183206.2|183116.2|183206.2|183116.2|1
1740364030000|2025-02-24 02:27:10|183218.2|183128.2|183218.2|183128.2|183218.2|183128.2|183218.2|183128.2|1
1740364050000|2025-02-24 02:27:30|183224.7|183134.7|183224.7|183134.7|183224.7|183134.7|183224.7|183134.7|1
1740364090000|2025-02-24 02:28:10|183305|183043.2|183305|183043.2|183305|183043.2|183305|183043.2|1
1740364100000|2025-02-24 02:28:20|183220.3|183130.3|183220.3|183130.3|183220.3|183130.3|183220.3|183130.3|1
1740364140000|2025-02-24 02:29:00|183203.8|183113.8|183194.1|183104.1|183203.8|183113.8|183194.1|183104.1|2
1740364160000|2025-02-24 02:29:20|183182.6|183092.6|183182.6|183092.6|183182.6|183092.6|183182.6|183092.6|1
1740364170000|2025-02-24 02:29:30|183192.5|183102.5|183182.1|183092.1|183192.5|183102.5|183182.1|183092.1|9
1740364180000|2025-02-24 02:29:40|183192.1|183102.1|183192|183102|183192.1|183102.1|183181.9|183091.9|5
1740364190000|2025-02-24 02:29:50|183181.9|183091.9|183190.9|183100.9|183191.9|183101.9|183181.9|183091.9|4
1740364200000|2025-02-24 02:30:00|183181.8|183091.8|183184.6|183094.6|183188.6|183098.6|183175.8|183085.8|4
1740364250000|2025-02-24 02:30:50|183236.9|183022|183236.9|183022|183236.9|183022|183236.9|183022|1
1740364260000|2025-02-24 02:31:00|183183.8|183093.8|183183.8|183093.8|183183.8|183093.8|183183.8|183093.8|1
1740364300000|2025-02-24 02:31:40|183236.9|183022|183236.9|183022|183236.9|183022|183236.9|183022|1
1740364310000|2025-02-24 02:31:50|183182.6|183092.6|183182.6|183092.6|183182.6|183092.6|183182.6|183092.6|1
1740364350000|2025-02-24 02:32:30|183235.4|183032.4|183176|183086|183235.4|183099.3|183176|183032.4|5
1740364360000|2025-02-24 02:32:40|183185.7|183095.7|183185.7|183095.7|183185.7|183095.7|183185.7|183095.7|1
1740364390000|2025-02-24 02:33:10|183171.5|183081.5|183171.5|183081.5|183171.5|183081.5|183171.5|183081.5|1
1740364440000|2025-02-24 02:34:00|183237.6|182999.1|183237.6|182999.1|183237.6|182999.1|183237.6|182999.1|1
1740364450000|2025-02-24 02:34:10|183170.1|183080.1|183170.1|183080.1|183170.1|183080.1|183170.1|183080.1|1
1740364480000|2025-02-24 02:34:40|183237.6|182999.1|183237.6|182999.1|183237.6|182999.1|183237.6|182999.1|1
1740364500000|2025-02-24 02:35:00|183169|183079|183169|183079|183169|183079|183169|183079|1
1740364520000|2025-02-24 02:35:20|183133.6|183043.6|183153.8|183063.8|183153.8|183063.8|183133.6|183043.6|3
1740364530000|2025-02-24 02:35:30|183118.3|183028.3|183125.3|183035.3|183125.3|183035.3|183118.3|183028.3|2
1740364540000|2025-02-24 02:35:40|183124|183034|183124|183034|183124|183034|183124|183034|1
1740364550000|2025-02-24 02:35:50|183144|183014|183144|183014|183144|183014|183144|183014|1
1740364570000|2025-02-24 02:36:10|183124.8|182994.8|183124.8|182994.8|183124.8|182994.8|183124.8|182994.8|1
1740364610000|2025-02-24 02:36:50|183128.2|182998.2|183125.9|182995.9|183128.2|182998.2|183125.9|182995.9|2
1740364620000|2025-02-24 02:37:00|183122|182992|183122|182992|183122|182992|183122|182992|1
1740364630000|2025-02-24 02:37:10|183113.4|182983.4|183105.3|182975.3|183116.5|182986.5|183105.3|182975.3|6
1740364660000|2025-02-24 02:37:40|183114.7|182984.7|183114.7|182984.7|183114.7|182984.7|183114.7|182984.7|1
1740364700000|2025-02-24 02:38:20|183117.1|182987.1|183117.1|182987.1|183117.1|182987.1|183117.1|182987.1|1
1740364710000|2025-02-24 02:38:30|183117|182987|183119.9|182989.9|183119.9|182989.9|183108.7|182978.7|4
1740364720000|2025-02-24 02:38:40|183110.2|182980.2|183120.5|182990.5|183120.5|182990.5|183110.2|182980.2|2
1740364730000|2025-02-24 02:38:50|183103.7|182973.7|183105.3|182975.3|183105.3|182975.3|183094.2|182964.2|3
1740364740000|2025-02-24 02:39:00|183118.2|182988.2|183119.9|182989.9|183119.9|182989.9|183109.2|182979.2|3
1740364760000|2025-02-24 02:39:20|183107.7|182977.7|183119.5|182989.5|183119.5|182989.5|183107.7|182977.7|2
1740364770000|2025-02-24 02:39:30|183109.2|182979.2|183119.6|182989.6|183119.8|182989.8|183109.2|182979.2|4
1740364780000|2025-02-24 02:39:40|183108.8|182978.8|183118.4|182988.4|183119.7|182989.7|183106.3|182976.3|4
1740364790000|2025-02-24 02:39:50|183107.2|182977.2|183028.6|182938.6|183119.1|182989.1|183028.6|182938.6|4
1740364800000|2025-02-24 02:40:00|183015.8|182925.8|183029|182939|183029|182939|183015.8|182925.8|2
1740364810000|2025-02-24 02:40:10|183019.2|182929.2|183026.2|182936.2|183036.2|182946.2|183019.1|182929.1|16
1740364820000|2025-02-24 02:40:20|183036.3|182946.3|183036.3|182946.3|183036.3|182946.3|183036.3|182946.3|1
1740364850000|2025-02-24 02:40:50|183026.2|182936.2|183078.7|182988.7|183078.7|182988.7|183011.6|182921.6|11
1740364860000|2025-02-24 02:41:00|183067|182977|183067|182977|183067|182977|183067|182977|1
1740364870000|2025-02-24 02:41:10|183076.6|182986.6|183066|182976|183076.6|182986.6|183066|182976|2
1740364890000|2025-02-24 02:41:30|183121.9|182896|183071.6|182941.6|183121.9|182944|183071.6|182896|3
1740364900000|2025-02-24 02:41:40|183074.3|182944.3|183093.9|182963.9|183096.5|182966.5|183071.9|182941.9|9
1740364910000|2025-02-24 02:41:50|183092.6|182962.6|183092.3|182962.3|183092.6|182962.6|183092.2|182962.2|5
1740364920000|2025-02-24 02:42:00|183094.1|182964.1|183125.5|182921.9|183125.5|182964.1|183094.1|182921.9|2
1740364930000|2025-02-24 02:42:10||182914.8||182914.8||182914.8||182914.8|1
1740364940000|2025-02-24 02:42:20||182916.5||182916.2||182916.5||182916.2|2
1740364950000|2025-02-24 02:42:30||182916.9||182915.2||182916.9||182915.2|2
1740364960000|2025-02-24 02:42:40|183075.1|182916.6|183097.8|182967.8|183141.6|182967.8|183074.2|182914.5|11
1740364970000|2025-02-24 02:42:50|183095.7|182965.7|183095.5|182965.5|183097.8|182967.8|183095.5|182965.5|9
1740364980000|2025-02-24 02:43:00|183097.5|182967.5|183099.9|182969.9|183099.9|182969.9|183095.1|182965.1|10
1740364990000|2025-02-24 02:43:10|183098.8|182968.8|183098.6|182968.6|183131.6|182969.4|183095.7|182929.6|11
1740365000000|2025-02-24 02:43:20|183098.9|182968.9|183111|182981|183113.2|182983.2|183098.9|182968.9|19
1740365010000|2025-02-24 02:43:30|183111.7|182981.7|183093.9|182963.9|183111.8|182981.8|183093.9|182963.9|16
1740365020000|2025-02-24 02:43:40|183096.5|182966.5|183094.4|182964.4|183096.5|182966.5|183094.4|182964.4|2
1740365040000|2025-02-24 02:44:00|183096.3|182966.3|183094.7|182964.7|183096.3|182966.3|183094.7|182964.7|2
1740365050000|2025-02-24 02:44:10|183096.3|182966.3|183096.1|182966.1|183132.8|182966.6|183096.1|182926.3|6
1740365060000|2025-02-24 02:44:20|183096.2|182966.2|183130.9|182926.9|183131.4|182966.4|183096.2|182923.5|9
1740365070000|2025-02-24 02:44:30|183131|182925|183091.7|182961.7|183131|182961.7|183091.7|182925|2
1740365110000|2025-02-24 02:45:10|183146|182909.3|183145.9|182907.9|183146|182909.3|183144.4|182907.9|3
1740365120000|2025-02-24 02:45:20|183143.9|182909.2|183093.3|182963.3|183145.8|182963.3|183093.3|182907.9|7
1740365160000|2025-02-24 02:46:00|183144|182914.2|183148.4|182909|183148.4|182914.3|183144|182909|5
1740365170000|2025-02-24 02:46:10|183147.2|182911.3|183146.2|182911.1|183147.2|182911.3|183146.2|182911.1|2
1740365180000|2025-02-24 02:46:20|183094.7|182964.7|183094.7|182964.7|183094.7|182964.7|183094.7|182964.7|1
1740365210000|2025-02-24 02:46:50|183145.2|182915.6|183146.8|182906|183146.9|182915.6|183145.2|182906|3
1740365220000|2025-02-24 02:47:00|183145.3|182914.3|183146.6|182906|183146.6|182915.9|183145.2|182906|10
1740365230000|2025-02-24 02:47:10|183096|182966|183096|182966|183096|182966|183096|182966|1
1740365270000|2025-02-24 02:47:50|183147.7|182905.2|183146.4|182913.3|183147.9|182913.3|183146.4|182904.7|8
1740365280000|2025-02-24 02:48:00|183147.2|182906.1|183147.7|182906.6|183147.7|182913.3|183146.4|182906|6
1740365290000|2025-02-24 02:48:10|183096.2|182966.2|183096.2|182966.2|183096.2|182966.2|183096.2|182966.2|1
1740365320000|2025-02-24 02:48:40|183145.8|182913.3|183145.8|182905.8|183146.4|182915.7|183144.7|182903.6|9
1740365330000|2025-02-24 02:48:50|183145|182917.7|183143.7|182917.3|183145|182919.8|183143.7|182912.3|9
1740365340000|2025-02-24 02:49:00|183144.1|182913.4|183098.3|182968.3|183144.7|182968.3|183098.3|182907.1|9
1740365370000|2025-02-24 02:49:30|183142.8|182921.8|183142.8|182921.8|183142.8|182921.8|183142.8|182921.8|1
1740365380000|2025-02-24 02:49:40|183145.3|182919.8|183145.6|182913.8|183147.6|182919.8|183145.3|182907.6|9
1740365390000|2025-02-24 02:49:50|183147.2|182908.2|183102.5|182972.5|183151.2|182974.8|183100|182908.2|11
1740365400000|2025-02-24 02:50:00|183100.2|182970.2|183114.8|182984.8|183114.8|182984.8|183097.4|182967.4|7
1740365410000|2025-02-24 02:50:10|183108.9|182978.9|183100.8|182970.8|183114.6|182984.6|183100.8|182970.8|9
1740365420000|2025-02-24 02:50:20|183110.8|182980.8|183104.5|182974.5|183110.8|182980.8|183104.5|182974.5|2
1740365430000|2025-02-24 02:50:30|183111.7|182981.7|183104.7|182974.7|183114.1|182984.1|183103.4|182973.4|6
1740365440000|2025-02-24 02:50:40|183101.1|182971.1|183101.1|182971.1|183101.1|182971.1|183101.1|182971.1|1
1740365490000|2025-02-24 02:51:30|183147.4|182913.9|183097|182967|183147.4|182967|183097|182913.9|2
1740365550000|2025-02-24 02:52:30|183150.1|182909.4|183089.6|182959.6|183150.1|182959.6|183089.6|182909.4|2
1740365580000|2025-02-24 02:53:00|183146.7|182912|183147.3|182908.8|183147.3|182912|183146.7|182908.8|2
1740365600000|2025-02-24 02:53:20|183090.7|182960.7|183090.7|182960.7|183090.7|182960.7|183090.7|182960.7|1
1740365660000|2025-02-24 02:54:20|183147.3|182908.8|183090.9|182960.9|183147.3|182960.9|183090.9|182908.8|2
1740365690000|2025-02-24 02:54:50|183145.8|182919.7|183145.7|182914.1|183145.8|182919.7|183145.5|182914.1|3
1740365700000|2025-02-24 02:55:00|183148.5|182910.1|183148.5|182910.1|183148.5|182910.1|183148.5|182910.1|1
1740365710000|2025-02-24 02:55:10|183090.7|182960.7|183090.7|182960.7|183090.7|182960.7|183090.7|182960.7|1
1740365720000|2025-02-24 02:55:20|183104.4|182974.4|183107.8|182977.8|183107.8|182977.8|183098.5|182968.5|3
1740365730000|2025-02-24 02:55:30|183103.4|182973.4|183103.4|182973.4|183103.4|182973.4|183103.4|182973.4|1
1740365760000|2025-02-24 02:56:00|183146.4|182917.8|183099.1|182969.1|183146.4|182969.1|183099.1|182917.8|2
1740365800000|2025-02-24 02:56:40|183147.3|182914.2|183147.3|182914.2|183147.3|182914.2|183147.3|182914.2|1
1740365810000|2025-02-24 02:56:50|183146.5|182918.3|183098.3|182968.3|183150.1|182968.3|183098.3|182911.4|6
1740365830000|2025-02-24 02:57:10|183103.3|182973.3|183103.3|182973.3|183103.3|182973.3|183103.3|182973.3|1
1740365840000|2025-02-24 02:57:20|183107.8|182977.8|183107.2|182977.2|183112.3|182982.3|183105.6|182975.6|4
1740365850000|2025-02-24 02:57:30|183115|182985|183124.6|182994.6|183124.6|182994.6|183115|182985|2
1740365860000|2025-02-24 02:57:40|183130.9|183000.9|183119|182989|183130.9|183000.9|183119|182989|2
1740365870000|2025-02-24 02:57:50|183115.1|182985.1|183113|182983|183117.2|182987.2|183105|182975|6
1740365880000|2025-02-24 02:58:00|183137.4|183007.4|183142.6|183012.6|183142.6|183012.6|183137.4|183007.4|2
1740365890000|2025-02-24 02:58:10|183131.2|183001.2|183130.7|183000.7|183131.2|183001.2|183121.2|182991.2|3
1740365900000|2025-02-24 02:58:20|183142.7|183012.7|183161.7|183031.7|183166|183036|183142.7|183012.7|7
1740365910000|2025-02-24 02:58:30|183170.3|183040.3|183161.2|183031.2|183171.6|183041.6|183159.9|183029.9|4
1740365920000|2025-02-24 02:58:40|183153.8|183023.8|183158.5|183028.5|183167.5|183037.5|183153.8|183023.8|3
1740365950000|2025-02-24 02:59:10|183158.3|183028.3|183158.3|183028.3|183158.3|183028.3|183158.3|183028.3|1
1740365990000|2025-02-24 02:59:50|183158.6|183028.6|183158.6|183028.6|183158.6|183028.6|183158.6|183028.6|1
1740366030000|2025-02-24 03:00:30|183205|182986.4|183205|182986.4|183205|182986.4|183205|182986.4|1
1740366040000|2025-02-24 03:00:40|183205.4|182984|183157.4|183027.4|183205.4|183027.4|183157.4|182984|3
1740366070000|2025-02-24 03:01:10|183206.7|182978.8|183207.5|182976|183207.5|182981.6|183206.1|182976|3
1740366100000|2025-02-24 03:01:40|183156|183026|183156|183026|183156|183026|183156|183026|1
1740366130000|2025-02-24 03:02:10|183207.1|182980|183207.5|182975.3|183207.5|182980|183207.1|182975.3|3
1740366150000|2025-02-24 03:02:30|183155.4|183025.4|183155.4|183025.4|183155.4|183025.4|183155.4|183025.4|1
1740366160000|2025-02-24 03:02:40|183134.9|183004.9|183134.9|183004.9|183134.9|183004.9|183134.9|183004.9|1
1740366180000|2025-02-24 03:03:00|183130.3|183000.3|183134.7|183004.7|183134.7|183004.7|183130.3|183000.3|2
1740366190000|2025-02-24 03:03:10|183137.7|183007.7|183116.8|182986.8|183137.7|183007.7|183116.8|182986.8|8
1740366200000|2025-02-24 03:03:20|183126.1|182996.1|183124.1|182994.1|183128.5|182998.5|183122|182992|5
1740366210000|2025-02-24 03:03:30|183132.4|183002.4|183123|182993|183132.4|183002.4|183123|182993|2
1740366220000|2025-02-24 03:03:40|183131.4|183001.4|183114.6|182984.6|183131.4|183001.4|183114.6|182984.6|3
1740366250000|2025-02-24 03:04:10|183173.9|182925.8|183124|182994|183174.1|182998.7|183124|182924.6|7
1740366260000|2025-02-24 03:04:20|183125.8|182995.8|183121.9|182991.9|183125.9|182995.9|183121.9|182991.9|4
1740366280000|2025-02-24 03:04:40|183128.6|182998.6|183128.6|182998.6|183128.6|182998.6|183128.6|182998.6|1
1740366290000|2025-02-24 03:04:50|183131.4|183001.4|183121.1|182991.1|183131.4|183001.4|183121.1|182991.1|2
1740366300000|2025-02-24 03:05:00|183127.9|182997.9|183128.1|182998.1|183128.1|182998.1|183127.9|182997.9|2
1740366310000|2025-02-24 03:05:10|183118.8|182988.8|183127.4|182997.4|183127.4|182997.4|183118.8|182988.8|2
1740366320000|2025-02-24 03:05:20|183125.4|182995.4|183124.4|182994.4|183126.4|182996.4|183124.4|182994.4|4
1740366330000|2025-02-24 03:05:30|183115.1|182985.1|183125.3|182995.3|183125.3|182995.3|183115.1|182985.1|2
1740366360000|2025-02-24 03:06:00|183114.1|182984.1|183123.6|182993.6|183123.6|182993.6|183114.1|182984.1|2
1740366370000|2025-02-24 03:06:10|183114.1|182984.1|183128.9|182998.9|183128.9|182998.9|183114.1|182984.1|5
1740366390000|2025-02-24 03:06:30|183120.2|182990.2|183118.4|182988.4|183120.2|182990.2|183118.4|182988.4|2
1740366400000|2025-02-24 03:06:40|183129.2|182999.2|183125.7|182995.7|183129.2|182999.2|183125.7|182995.7|3
1740366440000|2025-02-24 03:07:20|183170.8|182952.1|183126.8|182996.8|183170.8|182996.8|183126.8|182946.9|3
1740366480000|2025-02-24 03:08:00|183169.7|182949|183126.4|182996.4|183169.7|182996.4|183126.4|182945.1|3
1740366490000|2025-02-24 03:08:10|183117.1|182987.1|183126.8|182996.8|183126.8|182996.8|183117.1|182987.1|2
1740366500000|2025-02-24 03:08:20|183116.9|182986.9|183127.2|182997.2|183127.2|182997.2|183116.9|182986.9|2
1740366510000|2025-02-24 03:08:30|183114.5|182984.5|183125.2|182995.2|183125.2|182995.2|183114.5|182984.5|5
1740366520000|2025-02-24 03:08:40|183111.6|182981.6|183116.2|182986.2|183116.2|182986.2|183107.7|182977.7|3
1740366550000|2025-02-24 03:09:10|183187.2|182909.4|183187.2|182909.4|183187.2|182909.4|183187.2|182909.4|1
1740366560000|2025-02-24 03:09:20|183187.5|182906.9|183186.5|182912.9|183187.5|182920.9|183184.6|182906.9|8
1740366570000|2025-02-24 03:09:30|183184.7|182920.3|183185|182925.3|183186.1|182925.3|183184.2|182912.3|26
1740366580000|2025-02-24 03:09:40|183184.5|182925.2|183125.9|182995.9|183184.5|182995.9|183116.5|182925.2|10
1740366590000|2025-02-24 03:09:50|183116.4|182986.4|183116.4|182986.4|183116.4|182986.4|183116.4|182986.4|1
1740366600000|2025-02-24 03:10:00|183115.4|182985.4|183115.4|182985.4|183115.4|182985.4|183115.4|182985.4|1
1740366640000|2025-02-24 03:10:40|183179.6|182911.4|183188.7|182906.2|183188.7|182911.4|183179.6|182906.2|6
1740366650000|2025-02-24 03:10:50|183179|182909.3|183187.4|182907.7|183187.4|182910.8|183178.9|182907.1|16
1740366660000|2025-02-24 03:11:00|183186.7|182909.1|183116.6|182986.6|183187.1|182986.6|183116.6|182908.3|6
1740366690000|2025-02-24 03:11:30|183218.6|182900.7|183218.6|182900.7|183218.6|182900.7|183218.6|182900.7|1
1740366700000|2025-02-24 03:11:40|183216.2|182907.1|183216.5|182909.9|183217.5|182911|183216.2|182902.7|7
1740366710000|2025-02-24 03:11:50|183215.8|182908.5|183116.2|182986.2|183217.3|182986.2|183116.2|182904.3|3
1740366730000|2025-02-24 03:12:10|183124.1|182994.1|183118.2|182988.2|183125.5|182995.5|183118.2|182988.2|3
1740366750000|2025-02-24 03:12:30|183127.3|182997.3|183116.4|182986.4|183127.3|182997.3|183107.8|182977.8|5
1740366760000|2025-02-24 03:12:40|183121.8|182991.8|183121.8|182991.8|183121.8|182991.8|183121.8|182991.8|1
1740366800000|2025-02-24 03:13:20|183214.5|182928.1|183215.9|182942.8|183215.9|182942.8|183214.5|182928.1|4
1740366810000|2025-02-24 03:13:30|183215.6|182938.8|183215.4|182945|183215.9|182946.4|183215.2|182938.8|6
1740366820000|2025-02-24 03:13:40|183131.3|183001.3|183131.3|183001.3|183131.3|183001.3|183131.3|183001.3|1
1740366840000|2025-02-24 03:14:00|183118.7|182988.7|183118.7|182988.7|183118.7|182988.7|183118.7|182988.7|1
1740366870000|2025-02-24 03:14:30|183211.8|182943.6|183130|183000|183211.8|183000|183130|182943.6|2
1740366900000|2025-02-24 03:15:00|183118|182988|183128|182998|183129.3|182999.3|183118|182988|3
1740366920000|2025-02-24 03:15:20|183116.5|182986.5|183114.6|182984.6|183128|182998|183114.6|182984.6|3
1740366930000|2025-02-24 03:15:30|183126.4|182996.4|183126.4|182996.4|183126.4|182996.4|183126.4|182996.4|1
1740366940000|2025-02-24 03:15:40|183112.9|182982.9|183112.9|182982.9|183112.9|182982.9|183112.9|182982.9|1
1740366970000|2025-02-24 03:16:10|183217.8|182912.4|183217.8|182912.4|183217.8|182912.4|183217.8|182912.4|1
1740366980000|2025-02-24 03:16:20|183219.4|182910.7|183218.3|182914.5|183219.4|182914.5|183218.3|182905.2|4
1740366990000|2025-02-24 03:16:30|183219|182912.3|183120.1|182990.1|183220|182990.1|183120.1|182905.8|8
1740367030000|2025-02-24 03:17:10|183216.7|182942|183216.6|182942.1|183216.7|182942.1|183216.3|182939.8|3
1740367040000|2025-02-24 03:17:20|183131.1|183001.1|183131.1|183001.1|183131.1|183001.1|183131.1|183001.1|1
1740367050000|2025-02-24 03:17:30|183118.1|182988.1|183118.1|182988.1|183118.1|182988.1|183118.1|182988.1|1
1740367060000|2025-02-24 03:17:40|183106.5|182976.5|183115.7|182985.7|183120.6|182990.6|183104.9|182974.9|4
1740367100000|2025-02-24 03:18:20|183218.9|182911.8|183218.7|182915.4|183219.5|182917.5|183217.9|182910.7|4
1740367110000|2025-02-24 03:18:30|183220|182909.9|183112.5|182982.5|183220|182997.5|183112.5|182909.9|3
1740367140000|2025-02-24 03:19:00|183218.5|182912.3|183212.3|182911.6|183218.5|182912.9|183212.3|182909.2|9
1740367150000|2025-02-24 03:19:10|183210.3|182911.4|183210.9|182915.7|183211.2|182915.7|183206.6|182909.5|9
1740367160000|2025-02-24 03:19:20|183212.2|182913.4|183119.9|182989.9|183212.2|182989.9|183119.9|182913.4|2
1740367190000|2025-02-24 03:19:50|183210.4|182919.2|183120.9|182990.9|183210.5|182990.9|183109.4|182916.8|4
1740367220000|2025-02-24 03:20:20|183211.8|182906.2|183211|182926.5|183211.8|182926.5|183211|182906.2|2
1740367230000|2025-02-24 03:20:30|183211.5|182930.8|183211.9|182940.1|183212|182940.1|183211.3|182930.8|4
1740367240000|2025-02-24 03:20:40|183211.2|182940.8|183211.2|182940.8|183211.2|182940.8|183211.2|182940.8|1
1740367250000|2025-02-24 03:20:50|183210.7|182939.3|183131.1|183001.1|183210.7|183001.1|183131.1|182939.3|2
1740367280000|2025-02-24 03:21:20|183207.7|182945.8|183207.7|182945.8|183207.7|182945.8|183207.7|182945.8|1
1740367300000|2025-02-24 03:21:40|183208|182944.2|183125.4|182995.4|183208|182995.4|183125.4|182941.5|5
1740367340000|2025-02-24 03:22:20|183206|182938.6|183206|182941.5|183206|182941.5|183206|182938.6|2
1740367350000|2025-02-24 03:22:30|183205.8|182941.6|183205.8|182941.6|183205.8|182941.6|183205.8|182941.6|1
1740367360000|2025-02-24 03:22:40|183128.9|182998.9|183128.9|182998.9|183128.9|182998.9|183128.9|182998.9|1
1740367390000|2025-02-24 03:23:10|183206.5|182943.4|183207.5|182949.7|183207.8|182954.7|183206.5|182943.4|5
1740367400000|2025-02-24 03:23:20|183206.6|182951.8|183206.1|182960.6|183207.6|182960.6|183206.1|182950|6
1740367410000|2025-02-24 03:23:30|183142.2|183012.2|183159.8|183029.8|183173|183043|183129|182999|8
1740367430000|2025-02-24 03:23:50|183149.2|183019.2|183149.2|183019.2|183149.2|183019.2|183149.2|183019.2|1
1740367460000|2025-02-24 03:24:20|183140.8|183010.8|183140.8|183010.8|183140.8|183010.8|183140.8|183010.8|1
1740367480000|2025-02-24 03:24:40|183149.4|183019.4|183149.4|183019.4|183149.4|183019.4|183137.5|183007.5|3
1740367490000|2025-02-24 03:24:50|183137.5|183007.5|183149.5|183019.5|183149.5|183019.5|183137.5|183007.5|2
1740367500000|2025-02-24 03:25:00|183137.5|183007.5|183148.9|183018.9|183148.9|183018.9|183137.5|183007.5|2
1740367510000|2025-02-24 03:25:10|183137.5|183007.5|183137.5|183007.5|183137.5|183007.5|183137.5|183007.5|1
1740367540000|2025-02-24 03:25:40|183156.2|183026.2|183138.9|183008.9|183156.2|183026.2|183138.9|183008.9|2
1740367550000|2025-02-24 03:25:50|183124.4|182994.4|183135.5|183005.5|183135.5|183005.5|183124.4|182994.4|2
1740367560000|2025-02-24 03:26:00|183124.9|182994.9|183135.3|183005.3|183135.3|183005.3|183124.9|182994.9|2
1740367590000|2025-02-24 03:26:30|183135.6|183005.6|183137.2|183007.2|183137.2|183007.2|183135.6|183005.6|2
1740367600000|2025-02-24 03:26:40|183138.7|183008.7|183176.5|182973.1|183176.5|183008.7|183138.7|182971.5|3
1740367610000|2025-02-24 03:26:50|183174.3|182968.7|183137.5|183007.5|183175.6|183008|183137.5|182968.7|6
1740367630000|2025-02-24 03:27:10|183148.3|183018.3|183159.5|183029.5|183159.5|183029.5|183148.3|183018.3|2
1740367660000|2025-02-24 03:27:40|183221.3|182989.5|183208.6|182987|183221.3|182989.5|183208.6|182987|3
1740367670000|2025-02-24 03:27:50|183220.2|182987.3|183147.1|183017.1|183220.2|183030.1|183147.1|182987.3|12
1740367700000|2025-02-24 03:28:20|183161.5|183031.5|183148.2|183018.2|183161.5|183031.5|183147.4|183017.4|5
1740367720000|2025-02-24 03:28:40|183137.3|183007.3|183137.3|183007.3|183137.3|183007.3|183137.3|183007.3|1
1740367730000|2025-02-24 03:28:50|183157.7|183027.7|183157.7|183027.7|183157.7|183027.7|183157.7|183027.7|1
1740367740000|2025-02-24 03:29:00|183146|183016|183146|183016|183146|183016|183146|183016|1
1740367750000|2025-02-24 03:29:10|183157.7|183027.7|183157.7|183027.7|183157.7|183027.7|183157.7|183027.7|1
1740367760000|2025-02-24 03:29:20|183172.4|183042.4|183156.1|183026.1|183172.4|183042.4|183156.1|183026.1|2
1740367780000|2025-02-24 03:29:40|183168.7|183038.7|183155.6|183025.6|183168.7|183038.7|183155.6|183025.6|2
1740367810000|2025-02-24 03:30:10|183173.2|183043.2|183160.6|183030.6|183173.2|183043.2|183160.6|183030.6|2
1740367820000|2025-02-24 03:30:20|183171.7|183041.7|183156.9|183026.9|183171.7|183041.7|183156.9|183026.9|2
1740367830000|2025-02-24 03:30:30|183168.3|183038.3|183182|183052|183182|183052|183157.4|183027.4|4
1740367860000|2025-02-24 03:31:00|183221.4|183018.5|183220.8|183017.1|183221.4|183018.5|183220.8|183017.1|3
1740367870000|2025-02-24 03:31:10|183220.4|183015.6|183220.6|183020.3|183220.9|183020.8|183220.4|183015.6|6
1740367880000|2025-02-24 03:31:20|183187|183057|183192.7|183062.7|183192.7|183062.7|183187|183057|2
1740367900000|2025-02-24 03:31:40|183181.8|183051.8|183181.8|183051.8|183181.8|183051.8|183181.8|183051.8|1
1740367940000|2025-02-24 03:32:20|183219.3|183012.2|183219.4|183015.6|183219.5|183015.6|183219.2|183012.2|6
1740367950000|2025-02-24 03:32:30|183219.6|183011.6|183219.2|183013.8|183219.8|183014.2|183219.2|183010.7|6
1740367960000|2025-02-24 03:32:40|183180.7|183050.7|183180.7|183050.7|183180.7|183050.7|183180.7|183050.7|1
1740368000000|2025-02-24 03:33:20|183219.6|183016.9|183219.6|183016.9|183219.6|183016.9|183219.6|183016.9|1
1740368010000|2025-02-24 03:33:30|183219.4|183015.1|183180.9|183050.9|183219.4|183050.9|183180.9|183015.1|2
1740368060000|2025-02-24 03:34:20|183220|183009.7|183220|183009.7|183220|183009.7|183220|183009.7|1
1740368070000|2025-02-24 03:34:30|183178.3|183048.3|183178.3|183048.3|183178.3|183048.3|183178.3|183048.3|1
1740368080000|2025-02-24 03:34:40|183166.1|183036.1|183156.4|183026.4|183167|183037|183154|183024|4
1740368090000|2025-02-24 03:34:50|183133.4|183003.4|183131.4|183001.4|183146|183016|183128.1|182998.1|9
1740368100000|2025-02-24 03:35:00|183142.4|183012.4|183148.1|183018.1|183148.2|183018.2|183130.1|183000.1|12
1740368110000|2025-02-24 03:35:10|183130.3|183000.3|183158|183028|183158|183028|183130.3|183000.3|4
1740368120000|2025-02-24 03:35:20|183168.6|183038.6|183166|183036|183168.6|183038.6|183155.6|183025.6|3
1740368160000|2025-02-24 03:36:00|183219|183000|183218.7|182997.7|183219.4|183004.7|183218.7|182997.7|5
1740368170000|2025-02-24 03:36:10|183217.9|183000.4|183218|183001.8|183218|183001.8|183217.9|183000.4|2
1740368180000|2025-02-24 03:36:20|183217.5|182998.6|183159.9|183029.9|183218.4|183029.9|183159.9|182998.6|5
1740368190000|2025-02-24 03:36:30|183168.2|183038.2|183168.2|183038.2|183168.2|183038.2|183168.2|183038.2|1
1740368210000|2025-02-24 03:36:50|183180.2|183050.2|183191.6|183061.6|183191.6|183061.6|183180.2|183050.2|2
1740368250000|2025-02-24 03:37:30|183194.7|183064.7|183194.7|183064.7|183194.7|183064.7|183194.7|183064.7|1
1740368270000|2025-02-24 03:37:50|183193|183063|183193.9|183063.9|183193.9|183063.9|183193|183063|2
1740368280000|2025-02-24 03:38:00|183183.2|183053.2|183183.2|183053.2|183183.2|183053.2|183183.2|183053.2|1
1740368310000|2025-02-24 03:38:30|183171.1|183041.1|183159.4|183029.4|183171.1|183041.1|183159.4|183029.4|2
1740368330000|2025-02-24 03:38:50|183172|183042|183169.9|183039.9|183172|183042|183159.2|183029.2|3
1740368360000|2025-02-24 03:39:20|183222.2|183000.8|183222.1|183001.7|183222.3|183001.7|183222.1|182999.3|3
1740368370000|2025-02-24 03:39:30|183222.3|183003.9|183222.4|183005.9|183222.6|183006.4|183222|183000|7
1740368380000|2025-02-24 03:39:40|183222|183001.5|183222.2|183004.3|183223.5|183004.3|183222|182995.6|4
1740368390000|2025-02-24 03:39:50|183169.9|183039.9|183169.9|183039.9|183169.9|183039.9|183169.9|183039.9|1
1740368420000|2025-02-24 03:40:20|183222.5|183014.9|183192.8|183062.8|183222.8|183062.8|183192.8|183014.9|4
1740368430000|2025-02-24 03:40:30|183204.2|183074.2|183227.8|183097.8|183227.8|183097.8|183204.2|183074.2|2
1740368440000|2025-02-24 03:40:40|183238.6|183108.6|183238.6|183108.6|183238.6|183108.6|183238.6|183108.6|1
1740368460000|2025-02-24 03:41:00|183255.3|183125.3|183244.4|183114.4|183255.3|183125.3|183244.4|183114.4|2
1740368500000|2025-02-24 03:41:40|183293|183059.9|183293|183059.9|183293|183059.9|183293|183059.9|1
1740368510000|2025-02-24 03:41:50|183255.2|183125.2|183255.2|183125.2|183255.2|183125.2|183255.2|183125.2|1
1740368530000|2025-02-24 03:42:10|183231.7|183101.7|183229.7|183099.7|183231.7|183101.7|183218.1|183088.1|3
1740368560000|2025-02-24 03:42:40|183278.8|183050.3|183278.8|183050.3|183278.8|183050.3|183278.8|183050.3|1
1740368570000|2025-02-24 03:42:50|183281.7|183044.6|183208.6|183078.6|183281.7|183078.6|183208.6|183044.6|2
1740368600000|2025-02-24 03:43:20|183291.5|183004.7|183292.1|183008|183292.1|183008.1|183291.5|183004.4|4
1740368610000|2025-02-24 03:43:30|183286.5|183010.9|183290.3|183011.9|183290.3|183019.9|183286.5|183010.9|4
1740368620000|2025-02-24 03:43:40|183290.9|183008.1|183211.7|183081.7|183292.3|183081.7|183211.7|183005.2|6
1740368660000|2025-02-24 03:44:20|183286.6|183026.9|183286.6|183026.9|183286.6|183026.9|183286.6|183026.9|1
1740368670000|2025-02-24 03:44:30|183286.5|183027|183286.5|183027|183286.5|183027|183286.5|183027|1
1740368680000|2025-02-24 03:44:40|183284.4|183020.8|183198.8|183068.8|183284.4|183068.8|183198.8|183020.8|2
1740368710000|2025-02-24 03:45:10|183293.8|182995.1|183296.4|182997.5|183296.4|182997.5|183293.8|182995.1|2
1740368720000|2025-02-24 03:45:20|183295.6|182995.1|183295.6|182995.1|183295.6|182995.1|183295.6|182995.1|1
1740368730000|2025-02-24 03:45:30|183293.1|182997.8|183207.5|183077.5|183295.4|183077.5|183207.5|182994.4|4
1740368770000|2025-02-24 03:46:10|183293.4|183000.6|183292.4|183006.6|183293.4|183009.9|183292.2|183000.6|5
1740368780000|2025-02-24 03:46:20|183291.2|183009.3|183291.2|183009.3|183291.2|183009.3|183291.2|183009.3|1
1740368790000|2025-02-24 03:46:30|183291.1|183009.4|183209.6|183079.6|183291.1|183079.6|183209.6|183009.4|2
1740368830000|2025-02-24 03:47:10|183287.9|183023.2|183287.9|183023.2|183287.9|183023.2|183287.9|183023.2|1
1740368840000|2025-02-24 03:47:20|183287.7|183023.4|183212.2|183082.2|183287.7|183082.2|183212.2|183023.4|2
1740368870000|2025-02-24 03:47:50|183285|183019.4|183286.2|183023.6|183286.2|183023.6|183285|183019.4|2
1740368880000|2025-02-24 03:48:00|183285.1|183022|183287|183024.8|183287|183024.8|183285.1|183020.1|5
1740368890000|2025-02-24 03:48:10|183286.6|183025.2|183285|183024.1|183286.6|183025.2|183284.9|183020.6|3
1740368900000|2025-02-24 03:48:20|183211.1|183081.1|183211.1|183081.1|183211.1|183081.1|183211.1|183081.1|1
1740368930000|2025-02-24 03:48:50|183283.8|183022.4|183285.3|183026|183285.3|183026|183283.8|183022.4|2
1740368940000|2025-02-24 03:49:00|183284.9|183028.9|183222.7|183092.7|183285.2|183092.7|183222.7|183028.9|4
1740368970000|2025-02-24 03:49:30|183288.2|183040.1|183288.2|183040.1|183288.2|183040.1|183288.2|183040.1|1
1740368980000|2025-02-24 03:49:40|183285.6|183039.6|183225.1|183095.1|183285.6|183095.1|183225.1|183039.6|2
1740369010000|2025-02-24 03:50:10|183224.1|183094.1|183214.4|183084.4|183224.1|183094.1|183207.1|183077.1|4
1740369020000|2025-02-24 03:50:20|183218.9|183088.9|183218.9|183088.9|183218.9|183088.9|183218.9|183088.9|1
1740369060000|2025-02-24 03:51:00|183278.2|183038.4|183278.2|183038.4|183278.2|183038.4|183278.2|183038.4|1
1740369070000|2025-02-24 03:51:10|183218.5|183038.5|183218.5|183088.5|183218.5|183088.5|183218.5|183038.5|2
1740369090000|2025-02-24 03:51:30|183229|183099|183277.2|183147.2|183277.2|183147.2|183229|183099|5
1740369100000|2025-02-24 03:51:40|183278.3|183148.3|183278.3|183148.3|183278.3|183148.3|183278.3|183148.3|1
1740369110000|2025-02-24 03:51:50|183283.9|183153.9|183286.2|183156.2|183286.2|183156.2|183279.4|183149.4|5
1740369120000|2025-02-24 03:52:00|183292.3|183162.3|183288|183158|183292.3|183162.3|183288|183158|2
1740369160000|2025-02-24 03:52:40|183290|183160|183286.4|183156.4|183290|183160|183286.4|183156.4|3
1740369170000|2025-02-24 03:52:50|183287.5|183157.5|183290.3|183160.3|183290.3|183160.3|183286|183156|3
1740369200000|2025-02-24 03:53:20|183286.4|183156.4|183289.3|183159.3|183289.3|183159.3|183286.4|183156.4|2
1740369210000|2025-02-24 03:53:30|183287.7|183157.7|183289.8|183159.8|183289.8|183159.8|183287.7|183157.7|2
1740369230000|2025-02-24 03:53:50|183289.7|183159.7|183294.7|183164.7|183294.7|183164.7|183289.7|183159.7|2
1740369260000|2025-02-24 03:54:20|183290.4|183160.4|183291.6|183161.6|183291.6|183161.6|183290.4|183160.4|2
1740369270000|2025-02-24 03:54:30|183293.9|183163.9|183293.6|183163.6|183293.9|183163.9|183292.4|183162.4|3
1740369280000|2025-02-24 03:54:40|183317.4|183187.4|183326.8|183196.8|183335.6|183205.6|183317.4|183187.4|5
1740369300000|2025-02-24 03:55:00|183312.4|183182.4|183304.9|183174.9|183312.4|183182.4|183304.9|183174.9|2
1740369320000|2025-02-24 03:55:20|183323.9|183193.9|183323.9|183193.9|183323.9|183193.9|183323.9|183193.9|1
1740369330000|2025-02-24 03:55:30|183302.8|183172.8|183302.8|183172.8|183302.8|183172.8|183302.8|183172.8|1
1740369340000|2025-02-24 03:55:40|183324.6|183194.6|183329.4|183199.4|183329.4|183199.4|183305.4|183175.4|7
1740369350000|2025-02-24 03:55:50|183308.3|183178.3|183329|183199|183329|183199|183308.3|183178.3|3
1740369370000|2025-02-24 03:56:10|183304.8|183174.8|183326|183196|183326|183196|183304.8|183174.8|2
1740369410000|2025-02-24 03:56:50|183369.6|183121|183370.2|183120.8|183373.1|183122.3|183367.3|183120.7|8
1740369420000|2025-02-24 03:57:00|183306.8|183176.8|183301.2|183171.2|183328.5|183198.5|183299.4|183169.4|7
1740369430000|2025-02-24 03:57:10|183319.2|183189.2|183301.7|183171.7|183322.8|183192.8|183300.5|183170.5|5
1740369450000|2025-02-24 03:57:30|183304.8|183174.8|183304.8|183174.8|183304.8|183174.8|183304.8|183174.8|1
1740369460000|2025-02-24 03:57:40|183294.5|183164.5|183306|183176|183306|183176|183294.5|183164.5|2
1740369470000|2025-02-24 03:57:50|183297.5|183167.5|183271.9|183141.9|183306.3|183176.3|183259.9|183129.9|9
1740369480000|2025-02-24 03:58:00|183262.9|183132.9|183265.4|183135.4|183266.8|183136.8|183254.6|183124.6|7
1740369490000|2025-02-24 03:58:10|183256.5|183126.5|183257.9|183127.9|183269.1|183139.1|183256.5|183126.5|9
1740369500000|2025-02-24 03:58:20|183270.2|183140.2|183254.5|183124.5|183270.2|183140.2|183254.5|183124.5|12
1740369510000|2025-02-24 03:58:30|183263.6|183133.6|183255.5|183125.5|183267.4|183137.4|183254.2|183124.2|8
1740369520000|2025-02-24 03:58:40|183265.1|183135.1|183252.5|183122.5|183265.1|183135.1|183252.5|183122.5|8
1740369530000|2025-02-24 03:58:50|183264.4|183134.4|183262.5|183132.5|183264.4|183134.4|183254.1|183124.1|3
1740369540000|2025-02-24 03:59:00|183253.5|183123.5|183265.3|183135.3|183265.6|183135.6|183253.5|183123.5|6
1740369550000|2025-02-24 03:59:10|183255.8|183125.8|183261.6|183131.6|183265.3|183135.3|183253.2|183123.2|8
1740369560000|2025-02-24 03:59:20|183253.3|183123.3|183264.8|183134.8|183269.4|183139.4|183251.2|183121.2|9
1740369570000|2025-02-24 03:59:30|183255.7|183125.7|183263.8|183133.8|183267|183137|183254|183124|8
1740369580000|2025-02-24 03:59:40|183254.5|183124.5|183263.8|183133.8|183269.8|183139.8|183254.3|183124.3|8
1740369590000|2025-02-24 03:59:50|183254.5|183124.5|183264.3|183134.3|183266.5|183136.5|183254.5|183124.5|8
1740369600000|2025-02-24 04:00:00|183255|183125|183264.4|183134.4|183273.6|183143.6|183254.3|183124.3|25
1740369610000|2025-02-24 04:00:10|183253.6|183123.6|183262|183132|183264.9|183134.9|183252.7|183122.7|8
1740369620000|2025-02-24 04:00:20|183253.5|183123.5|183265.5|183135.5|183271|183141|183253.5|183123.5|13
1740369630000|2025-02-24 04:00:30|183255.4|183125.4|183266.2|183136.2|183268.2|183138.2|183255.4|183125.4|12
1740369640000|2025-02-24 04:00:40|183257|183127|183258.9|183128.9|183272|183142|183256.5|183126.5|19
1740369650000|2025-02-24 04:00:50|183268.5|183138.5|183266|183136|183268.5|183138.5|183254|183124|13
1740369660000|2025-02-24 04:01:00|183255.7|183125.7|183266.2|183136.2|183270.4|183140.4|183253.7|183123.7|12
1740369670000|2025-02-24 04:01:10|183256.1|183126.1|183262.5|183132.5|183271.9|183141.9|183256.1|183126.1|13
1740369680000|2025-02-24 04:01:20|183273.5|183143.5|183268.1|183138.1|183280.3|183150.3|183258.3|183128.3|12
1740369690000|2025-02-24 04:01:30|183258.3|183128.3|183260.8|183130.8|183271|183141|183258.3|183128.3|5
1740369700000|2025-02-24 04:01:40|183269.5|183139.5|183260.4|183130.4|183280.9|183150.9|183256.5|183126.5|6
1740369710000|2025-02-24 04:01:50|183272.1|183142.1|183261.7|183131.7|183272.1|183142.1|183261|183131|6
1740369730000|2025-02-24 04:02:10|183276|183146|183270.9|183140.9|183276|183146|183251.5|183121.5|12
1740369740000|2025-02-24 04:02:20|183262.2|183132.2|183274.3|183144.3|183276.1|183146.1|183262.2|183132.2|4
1740369750000|2025-02-24 04:02:30|183264.5|183134.5|183269.3|183139.3|183278.5|183148.5|183264.5|183134.5|7
1740369760000|2025-02-24 04:02:40|183283.6|183153.6|183273.9|183143.9|183283.6|183153.6|183273.9|183143.9|2
1740369770000|2025-02-24 04:02:50|183283.9|183153.9|183286.1|183156.1|183287.5|183157.5|183267.4|183137.4|12
1740369780000|2025-02-24 04:03:00|183286.2|183156.2|183269.8|183139.8|183289.5|183159.5|183267.7|183137.7|21
1740369790000|2025-02-24 04:03:10|183287.5|183157.5|183270.3|183140.3|183287.5|183157.5|183267.8|183137.8|6
1740369800000|2025-02-24 04:03:20|183287.5|183157.5|183273.7|183143.7|183287.5|183157.5|183273.7|183143.7|2
1740369810000|2025-02-24 04:03:30|183285.1|183155.1|183323.6|183193.6|183339.8|183209.8|183271.6|183141.6|15
1740369820000|2025-02-24 04:03:40|183315.3|183185.3|183310.1|183180.1|183316.7|183186.7|183293.9|183163.9|5
1740369830000|2025-02-24 04:03:50|183299.5|183169.5|183307|183177|183308.6|183178.6|183294.3|183164.3|8
1740369840000|2025-02-24 04:04:00|183297.6|183167.6|183306.6|183176.6|183306.6|183176.6|183297.6|183167.6|2
1740369850000|2025-02-24 04:04:10|183321.5|183191.5|183329.5|183199.5|183337.4|183207.4|183304|183174|17
1740369860000|2025-02-24 04:04:20|183317|183187|183302.4|183172.4|183332|183202|183302.4|183172.4|4
1740369890000|2025-02-24 04:04:50|183344.2|183111.8|183345.9|183113.7|183349|183116.6|183344.2|183111.8|3
1740369920000|2025-02-24 04:05:20|183308.2|183178.2|183308.2|183178.2|183308.2|183178.2|183308.2|183178.2|1
1740369930000|2025-02-24 04:05:30|183292.6|183162.6|183306.8|183176.8|183306.8|183176.8|183292.6|183162.6|2
1740369940000|2025-02-24 04:05:40|183295.4|183165.4|183314.8|183184.8|183314.8|183184.8|183295.4|183165.4|2
1740369980000|2025-02-24 04:06:20|183297.1|183167.1|183308.5|183178.5|183309.2|183179.2|183297.1|183167.1|3
1740370000000|2025-02-24 04:06:40|183294.4|183164.4|183311.4|183181.4|183314.3|183184.3|183294.4|183164.4|6
1740370010000|2025-02-24 04:06:50|183299.4|183169.4|183299.6|183169.6|183318.8|183188.8|183294.2|183164.2|13
1740370020000|2025-02-24 04:07:00|183308.6|183178.6|183314.8|183184.8|183315.2|183185.2|183298.7|183168.7|7
1740370030000|2025-02-24 04:07:10|183313.9|183183.9|183306.8|183176.8|183316.2|183186.2|183303.1|183173.1|6
1740370040000|2025-02-24 04:07:20|183315.2|183185.2|183314.4|183184.4|183315.2|183185.2|183292.1|183162.1|7
1740370050000|2025-02-24 04:07:30|183298.4|183168.4|183316.3|183186.3|183316.3|183186.3|183298.4|183168.4|2
1740370070000|2025-02-24 04:07:50|183307.5|183177.5|183318.3|183188.3|183319.4|183189.4|183306.1|183176.1|6
1740370080000|2025-02-24 04:08:00|183298|183168|183310.9|183180.9|183310.9|183180.9|183298|183168|3
1740370090000|2025-02-24 04:08:10|183320.4|183190.4|183316.7|183186.7|183320.4|183190.4|183316.7|183186.7|2
1740370100000|2025-02-24 04:08:20|183298.4|183168.4|183316.7|183186.7|183316.7|183186.7|183298.4|183168.4|5
1740370110000|2025-02-24 04:08:30|183294.7|183164.7|183310.7|183180.7|183315.3|183185.3|183294.7|183164.7|4
1740370120000|2025-02-24 04:08:40|183296.7|183166.7|183312.4|183182.4|183316|183186|183294.2|183164.2|7
1740370140000|2025-02-24 04:09:00|183295.3|183165.3|183311.6|183181.6|183316.9|183186.9|183295.3|183165.3|13
1740370150000|2025-02-24 04:09:10|183301.8|183171.8|183316.1|183186.1|183316.1|183186.1|183298.2|183168.2|4
1740370170000|2025-02-24 04:09:30|183297.3|183167.3|183296.9|183166.9|183317.2|183187.2|183296.9|183166.9|13
1740370180000|2025-02-24 04:09:40|183305|183175|183313.8|183183.8|183321.1|183191.1|183296.4|183166.4|9
1740370190000|2025-02-24 04:09:50|183298.5|183168.5|183309.8|183179.8|183309.8|183179.8|183298.5|183168.5|2
1740370200000|2025-02-24 04:10:00|183297.1|183167.1|183302.5|183172.5|183308.4|183178.4|183295.7|183165.7|4
1740370210000|2025-02-24 04:10:10|183316.1|183186.1|183316.1|183186.1|183316.1|183186.1|183316.1|183186.1|1
1740370230000|2025-02-24 04:10:30|183304.5|183174.5|183319.4|183189.4|183319.4|183189.4|183304.5|183174.5|2
1740370270000|2025-02-24 04:11:10|183392.6|183136.2|183386.6|183128.1|183398.5|183136.2|183385.2|183096.3|10
1740370280000|2025-02-24 04:11:20|183368.6|183110.3|183321.3|183191.3|183368.6|183193.8|183312.6|183110.3|4
1740370290000|2025-02-24 04:11:30|183311.4|183181.4|183320.1|183190.1|183320.1|183190.1|183311.4|183181.4|2
1740370320000|2025-02-24 04:12:00|183332|183202|183329.8|183199.8|183332|183202|183329.8|183199.8|3
1740370340000|2025-02-24 04:12:20|183317|183187|183321.1|183191.1|183327.7|183197.7|183296.1|183166.1|19
1740370350000|2025-02-24 04:12:30|183301.2|183171.2|183314.2|183184.2|183314.2|183184.2|183301.2|183171.2|2
1740370360000|2025-02-24 04:12:40|183304.5|183174.5|183298.3|183168.3|183314.6|183184.6|183297.8|183167.8|8
1740370370000|2025-02-24 04:12:50|183312.4|183182.4|183299.2|183169.2|183322.2|183192.2|183295.5|183165.5|11
1740370380000|2025-02-24 04:13:00|183311.3|183181.3|183323.1|183193.1|183323.1|183193.1|183301.1|183171.1|8
1740370390000|2025-02-24 04:13:10|183315.3|183185.3|183320.8|183190.8|183320.8|183190.8|183304.3|183174.3|4
1740370400000|2025-02-24 04:13:20|183308|183178|183326.8|183196.8|183329.2|183199.2|183308|183178|3
1740370410000|2025-02-24 04:13:30|183328.1|183198.1|183327.6|183197.6|183328.1|183198.1|183309.4|183179.4|5
1740370420000|2025-02-24 04:13:40|183310.2|183180.2|183327.3|183197.3|183327.3|183197.3|183310.2|183180.2|2
1740370430000|2025-02-24 04:13:50|183334.1|183204.1|183328|183198|183334.1|183204.1|183314|183184|4
1740370440000|2025-02-24 04:14:00|183317.8|183187.8|183299.7|183169.7|183328.7|183198.7|183287.8|183157.8|9
1740370450000|2025-02-24 04:14:10|183290|183160|183292.1|183162.1|183300.5|183170.5|183290|183160|7
1740370500000|2025-02-24 04:15:00|183407.1|183065.1|183287.3|183157.3|183407.1|183157.3|183287.3|183063.1|3
1740370510000|2025-02-24 04:15:10|183297.1|183167.1|183331.1|183201.1|183331.1|183201.1|183297.1|183167.1|4
1740370520000|2025-02-24 04:15:20|183335.2|183205.2|183336.3|183206.3|183336.3|183206.3|183335.2|183205.2|2
1740370530000|2025-02-24 04:15:30|183327|183197|183318.6|183188.6|183335.4|183205.4|183318.6|183188.6|5
1740370550000|2025-02-24 04:15:50|183332|183202|183332|183202|183332|183202|183332|183202|1
1740370560000|2025-02-24 04:16:00|183322.7|183192.7|183322.7|183192.7|183322.7|183192.7|183322.7|183192.7|1
1740370570000|2025-02-24 04:16:10|183331.5|183201.5|183327.2|183197.2|183331.5|183201.5|183314|183184|4
1740370590000|2025-02-24 04:16:30|183303.6|183173.6|183303.6|183173.6|183303.6|183173.6|183303.6|183173.6|1
1740370600000|2025-02-24 04:16:40|183316|183186|183298.3|183168.3|183316|183186|183289|183159|3
1740370620000|2025-02-24 04:17:00|183311.7|183181.7|183299.4|183169.4|183311.7|183181.7|183299.4|183169.4|2
1740370650000|2025-02-24 04:17:30|183312.6|183182.6|183293.7|183163.7|183328.6|183198.6|183293.7|183163.7|3
1740370680000|2025-02-24 04:18:00|183368.4|183118.1|183286.7|183156.7|183368.4|183174.1|183285.2|183118.1|6
1740370690000|2025-02-24 04:18:10|183295.4|183165.4|183284.1|183154.1|183295.4|183165.4|183284.1|183154.1|2
1740370700000|2025-02-24 04:18:20|183294.8|183164.8|183285.1|183155.1|183294.8|183164.8|183285.1|183155.1|2
1740370710000|2025-02-24 04:18:30|183296.7|183166.7|183286|183156|183296.7|183166.7|183286|183156|2
1740370720000|2025-02-24 04:18:40|183294.4|183164.4|183286.6|183156.6|183294.4|183164.4|183284.1|183154.1|4
1740370740000|2025-02-24 04:19:00|183292.2|183162.2|183293.3|183163.3|183293.3|183163.3|183283.5|183153.5|4
1740370750000|2025-02-24 04:19:10|183283.5|183153.5|183283.5|183153.5|183283.5|183153.5|183283.5|183153.5|1
1740370780000|2025-02-24 04:19:40|183293.3|183163.3|183293.3|183163.3|183306|183176|183293.3|183163.3|3
1740370790000|2025-02-24 04:19:50|183304|183174|183290.8|183160.8|183304|183174|183290.8|183160.8|2
1740370800000|2025-02-24 04:20:00|183282.2|183152.2|183282.2|183152.2|183282.2|183152.2|183282.2|183152.2|1
1740370810000|2025-02-24 04:20:10|183290.8|183160.8|183290.8|183160.8|183290.8|183160.8|183290.8|183160.8|1
1740370820000|2025-02-24 04:20:20|183281.5|183151.5|183294.4|183164.4|183325.4|183195.4|183281.5|183151.5|9
1740370870000|2025-02-24 04:21:10|183374.5|183124.3|183302.7|183172.7|183374.5|183172.7|183302.7|183124.3|2
1740370880000|2025-02-24 04:21:20|183293.2|183163.2|183309|183179|183309|183179|183293.2|183163.2|4
1740370890000|2025-02-24 04:21:30|183295.8|183165.8|183309|183179|183309|183179|183295.8|183165.8|4
1740370900000|2025-02-24 04:21:40|183324.6|183194.6|183324.6|183194.6|183324.6|183194.6|183324.6|183194.6|1
1740370910000|2025-02-24 04:21:50|183311.7|183181.7|183298.6|183168.6|183333|183203|183286.4|183156.4|8
1740370920000|2025-02-24 04:22:00|183286.4|183156.4|183277.8|183147.8|183286.4|183156.4|183277.8|183147.8|2
1740370930000|2025-02-24 04:22:10|183291.2|183161.2|183281.6|183151.6|183291.2|183161.2|183281.6|183151.6|2
1740370940000|2025-02-24 04:22:20|183293.1|183163.1|183303.2|183173.2|183303.2|183173.2|183293.1|183163.1|2
1740370960000|2025-02-24 04:22:40|183283.6|183153.6|183273.5|183143.5|183283.6|183153.6|183273.5|183143.5|2
1740370970000|2025-02-24 04:22:50|183290|183160|183280.9|183150.9|183290|183160|183280.9|183150.9|2
1740370990000|2025-02-24 04:23:10|183289.5|183159.5|183308.9|183178.9|183308.9|183178.9|183289.5|183159.5|5
1740371000000|2025-02-24 04:23:20|183299.6|183169.6|183299.6|183169.6|183299.6|183169.6|183299.6|183169.6|1
1740371010000|2025-02-24 04:23:30|183290.1|183160.1|183290.1|183160.1|183290.1|183160.1|183290.1|183160.1|1
1740371020000|2025-02-24 04:23:40|183281.7|183151.7|183291.7|183161.7|183291.7|183161.7|183281.7|183151.7|2
1740371030000|2025-02-24 04:23:50|183300.9|183170.9|183290.3|183160.3|183327.6|183197.6|183290.3|183160.3|5
1740371040000|2025-02-24 04:24:00|183301|183171|183320.9|183190.9|183325.2|183195.2|183301|183171|9
1740371060000|2025-02-24 04:24:20|183300.8|183170.8|183300.8|183170.8|183300.8|183170.8|183300.8|183170.8|1
1740371090000|2025-02-24 04:24:50|183371.7|183121.5|183371.7|183121.5|183371.7|183121.5|183371.7|183121.5|1
1740371100000|2025-02-24 04:25:00|183375|183124.8|183317.3|183187.3|183375|183208|183317.3|183124.8|9
1740371110000|2025-02-24 04:25:10|183330.6|183200.6|183330.6|183200.6|183330.6|183200.6|183330.6|183200.6|1
1740371120000|2025-02-24 04:25:20|183314.8|183184.8|183328.1|183198.1|183328.1|183198.1|183314.4|183184.4|4
1740371130000|2025-02-24 04:25:30|183314.4|183184.4|183301.4|183171.4|183314.4|183184.4|183301.4|183171.4|2
1740371140000|2025-02-24 04:25:40|183292.3|183162.3|183292.3|183162.3|183292.3|183162.3|183292.3|183162.3|1
1740371160000|2025-02-24 04:26:00|183279.5|183149.5|183288.7|183158.7|183288.7|183158.7|183279.5|183149.5|2
1740371180000|2025-02-24 04:26:20|183298.9|183168.9|183298.9|183168.9|183298.9|183168.9|183298.9|183168.9|1
1740371190000|2025-02-24 04:26:30|183312.4|183182.4|183326.1|183196.1|183326.1|183196.1|183312.4|183182.4|2
1740371200000|2025-02-24 04:26:40|183309.1|183179.1|183319.3|183189.3|183320.5|183190.5|183304.5|183174.5|5
1740371210000|2025-02-24 04:26:50|183303.5|183173.5|183312.2|183182.2|183319.8|183189.8|183300.6|183170.6|4
1740371220000|2025-02-24 04:27:00|183299.5|183169.5|183299.5|183169.5|183299.5|183169.5|183299.5|183169.5|1
1740371260000|2025-02-24 04:27:40|183376.5|183125.1|183287.9|183157.9|183376.5|183157.9|183287.9|183114.9|6
1740371270000|2025-02-24 04:27:50|183315.8|183185.8|183325.6|183195.6|183329.8|183199.8|183302.3|183172.3|6
1740371320000|2025-02-24 04:28:40|183329.9|183199.9|183329.9|183199.9|183329.9|183199.9|183329.9|183199.9|1
1740371330000|2025-02-24 04:28:50|183315.5|183185.5|183295|183165|183315.5|183185.5|183295|183165|2
1740371340000|2025-02-24 04:29:00|183316|183186|183326.6|183196.6|183326.6|183196.6|183316|183186|2
1740371350000|2025-02-24 04:29:10|183339.1|183209.1|183325.8|183195.8|183339.1|183209.1|183325.8|183195.8|2
1740371360000|2025-02-24 04:29:20|183341.1|183211.1|183325.7|183195.7|183341.1|183211.1|183312.3|183182.3|5
1740371380000|2025-02-24 04:29:40|183307.2|183177.2|183322.2|183192.2|183322.2|183192.2|183307.2|183177.2|2
1740371390000|2025-02-24 04:29:50|183310|183180|183323.8|183193.8|183323.8|183193.8|183310|183180|2
1740371410000|2025-02-24 04:30:10|183312.8|183182.8|183278.7|183148.7|183312.8|183182.8|183278.7|183148.7|2
1740371420000|2025-02-24 04:30:20|183289.7|183159.7|183306.8|183176.8|183306.8|183176.8|183289.7|183159.7|2
1740371430000|2025-02-24 04:30:30|183318.9|183188.9|183297.1|183167.1|183318.9|183188.9|183297.1|183167.1|2
1740371440000|2025-02-24 04:30:40|183285.5|183155.5|183298.5|183168.5|183298.5|183168.5|183285.5|183155.5|2
1740371470000|2025-02-24 04:31:10|183311.2|183181.2|183289.2|183159.2|183331.1|183201.1|183289.2|183159.2|7
1740371510000|2025-02-24 04:31:50|183368.1|183117.3|183368.1|183117.3|183368.1|183117.3|183368.1|183117.3|1
1740371520000|2025-02-24 04:32:00|183363.9|183113.1|183317.7|183187.7|183363.9|183197.9|183302.8|183113.1|5
1740371530000|2025-02-24 04:32:10|183302.8|183172.8|183302.2|183172.2|183317.7|183187.7|183293.9|183163.9|4
1740371550000|2025-02-24 04:32:30|183293.1|183163.1|183293.1|183163.1|183293.1|183163.1|183293.1|183163.1|1
1740371570000|2025-02-24 04:32:50|183274.6|183144.6|183286.3|183156.3|183286.3|183156.3|183274.6|183144.6|2
1740371600000|2025-02-24 04:33:20|183366.4|183116.1|183366.4|183116.1|183366.4|183116.1|183366.4|183116.1|1
1740371620000|2025-02-24 04:33:40|183287.2|183157.2|183287.2|183157.2|183287.2|183157.2|183287.2|183157.2|1
1740371650000|2025-02-24 04:34:10|183306.9|183176.9|183306.9|183176.9|183306.9|183176.9|183306.9|183176.9|1
1740371660000|2025-02-24 04:34:20|183293.7|183163.7|183293.7|183163.7|183293.7|183163.7|183293.7|183163.7|1
1740371670000|2025-02-24 04:34:30|183304.6|183174.6|183278.2|183148.2|183304.6|183174.6|183278.2|183148.2|2
1740371680000|2025-02-24 04:34:40|183290.7|183160.7|183290.7|183160.7|183290.7|183160.7|183290.7|183160.7|1
1740371710000|2025-02-24 04:35:10|183301.1|183171.1|183304.5|183174.5|183304.5|183174.5|183301.1|183171.1|2
1740371720000|2025-02-24 04:35:20|183291.3|183161.3|183316.4|183186.4|183323.3|183193.3|183291.3|183161.3|9
1740371730000|2025-02-24 04:35:30|183298.8|183168.8|183313.1|183183.1|183313.1|183183.1|183298.8|183168.8|2
1740371750000|2025-02-24 04:35:50|183291.9|183161.9|183291.9|183161.9|183291.9|183161.9|183291.9|183161.9|1
1740371760000|2025-02-24 04:36:00|183303.8|183173.8|183321.4|183191.4|183322.7|183192.7|183303.8|183173.8|5
1740371780000|2025-02-24 04:36:20|183310.1|183180.1|183324|183194|183324|183194|183310.1|183180.1|2
1740371790000|2025-02-24 04:36:30|183308.4|183178.4|183295|183165|183308.4|183178.4|183295|183165|2
1740371800000|2025-02-24 04:36:40|183284.6|183154.6|183308.9|183178.9|183309.3|183179.3|183282.3|183152.3|7
1740371820000|2025-02-24 04:37:00|183296.9|183166.9|183298.7|183168.7|183298.7|183168.7|183296.9|183166.9|2
1740371840000|2025-02-24 04:37:20|183309.4|183179.4|183296.5|183166.5|183309.4|183179.4|183296.5|183166.5|2
1740371850000|2025-02-24 04:37:30|183308.2|183178.2|183306|183176|183308.2|183178.2|183306|183176|2
1740371860000|2025-02-24 04:37:40|183290.1|183160.1|183290.1|183160.1|183290.1|183160.1|183290.1|183160.1|1
1740371880000|2025-02-24 04:38:00|183314.1|183184.1|183324.5|183194.5|183324.5|183194.5|183312.1|183182.1|3
1740371900000|2025-02-24 04:38:20|183311.3|183181.3|183293.1|183163.1|183311.3|183181.3|183293.1|183163.1|2
1740371930000|2025-02-24 04:38:50|183376|183125.7|183282|183152|183376|183164.4|183281.9|183125.7|4
1740371960000|2025-02-24 04:39:20|183353.7|183103.5|183353.7|183103.5|183353.7|183103.5|183353.7|183103.5|1
1740371970000|2025-02-24 04:39:30|183355.8|183105.5|183289.6|183159.6|183355.8|183159.6|183289.6|183105.5|2
1740372000000|2025-02-24 04:40:00|183374.1|183123.9|183366.3|183116.1|183374.1|183123.9|183366.3|183116.1|2
1740372020000|2025-02-24 04:40:20|183285.2|183155.2|183285.2|183155.2|183285.2|183155.2|183285.2|183155.2|1
1740372040000|2025-02-24 04:40:40|183274.6|183144.6|183256.2|183126.2|183274.6|183144.6|183253.2|183123.2|6
1740372050000|2025-02-24 04:40:50|183277.7|183147.7|183259.4|183129.4|183290.9|183160.9|183253.3|183123.3|15
1740372060000|2025-02-24 04:41:00|183270.1|183140.1|183293.8|183163.8|183293.8|183163.8|183270.1|183140.1|3
1740372070000|2025-02-24 04:41:10|183281.4|183151.4|183281.4|183151.4|183281.4|183151.4|183281.4|183151.4|1
1740372100000|2025-02-24 04:41:40|183292|183162|183307.1|183177.1|183307.1|183177.1|183292|183162|4
1740372110000|2025-02-24 04:41:50|183294.4|183164.4|183294.4|183164.4|183294.4|183164.4|183294.4|183164.4|1
1740372130000|2025-02-24 04:42:10|183281.7|183151.7|183281.7|183151.7|183281.7|183151.7|183281.7|183151.7|1
1740372160000|2025-02-24 04:42:40|183368.4|183118|183373|183122.7|183373|183122.7|183368.4|183118|3
1740372170000|2025-02-24 04:42:50|183287.8|183157.8|183287.8|183157.8|183287.8|183157.8|183287.8|183157.8|1
1740372180000|2025-02-24 04:43:00|183276.6|183146.6|183276.6|183146.6|183276.6|183146.6|183276.6|183146.6|1
1740372190000|2025-02-24 04:43:10|183290.7|183160.7|183299.1|183169.1|183299.1|183169.1|183290.7|183160.7|2
1740372200000|2025-02-24 04:43:20|183282.8|183152.8|183308.1|183178.1|183308.1|183178.1|183282.8|183152.8|2
1740372210000|2025-02-24 04:43:30|183294.8|183164.8|183279.9|183149.9|183294.8|183164.8|183279.9|183149.9|2
1740372230000|2025-02-24 04:43:50|183291.1|183161.1|183297.7|183167.7|183308.3|183178.3|183291.1|183161.1|3
1740372240000|2025-02-24 04:44:00|183308.9|183178.9|183289.4|183159.4|183309|183179|183289.4|183159.4|3
1740372270000|2025-02-24 04:44:30|183305|183175|183290.4|183160.4|183305|183175|183290.4|183160.4|2
1740372290000|2025-02-24 04:44:50|183278.6|183148.6|183289.4|183159.4|183289.4|183159.4|183278.6|183148.6|2
1740372330000|2025-02-24 04:45:30|183365.7|183115.5|183365.7|183115.5|183365.7|183115.5|183365.7|183115.5|1
1740372340000|2025-02-24 04:45:40|183280.1|183150.1|183280.1|183150.1|183280.1|183150.1|183280.1|183150.1|1
1740372350000|2025-02-24 04:45:50|183293.9|183163.9|183286|183156|183293.9|183163.9|183270.1|183140.1|6
1740372360000|2025-02-24 04:46:00|183273.1|183143.1|183291.1|183161.1|183291.1|183161.1|183273.1|183143.1|2
1740372380000|2025-02-24 04:46:20|183306.6|183176.6|183306.6|183176.6|183306.6|183176.6|183306.6|183176.6|1
1740372390000|2025-02-24 04:46:30|183294.9|183164.9|183284|183154|183294.9|183164.9|183284|183154|2
1740372410000|2025-02-24 04:46:50|183294.9|183164.9|183295.4|183165.4|183309.1|183179.1|183294.9|183164.9|4
1740372430000|2025-02-24 04:47:10|183309.1|183179.1|183291.3|183161.3|183328.9|183198.9|183291.3|183161.3|4
1740372440000|2025-02-24 04:47:20|183331.2|183201.2|183301.2|183171.2|183331.2|183201.2|183298.7|183168.7|4
1740372470000|2025-02-24 04:47:50|183330.3|183200.3|183326.3|183196.3|183330.3|183200.3|183326.3|183196.3|2
1740372490000|2025-02-24 04:48:10|183309.9|183179.9|183323.4|183193.4|183323.9|183193.9|183309.9|183179.9|5
1740372530000|2025-02-24 04:48:50|183393.1|183142.8|183392.8|183142.6|183400.5|183150.2|183391.7|183141.5|4
1740372540000|2025-02-24 04:49:00|183389.3|183139.1|183389.3|183139.1|183389.3|183139.1|183389.3|183139.1|1
1740372550000|2025-02-24 04:49:10|183331|183201|183339.1|183209.1|183339.1|183209.1|183318.9|183188.9|4
1740372570000|2025-02-24 04:49:30|183323.8|183193.8|183296.8|183166.8|183326.6|183196.6|183296.8|183166.8|6
1740372590000|2025-02-24 04:49:50|183283.3|183153.3|183283.3|183153.3|183283.3|183153.3|183283.3|183153.3|1
1740372600000|2025-02-24 04:50:00|183306.8|183176.8|183291.9|183161.9|183306.8|183176.8|183291.9|183161.9|3
1740372630000|2025-02-24 04:50:30|183364.1|183113.9|183280.3|183150.3|183364.1|183150.3|183280.3|183111.3|3
1740372640000|2025-02-24 04:50:40|183292.7|183162.7|183292.7|183162.7|183292.7|183162.7|183292.7|183162.7|1
1740372660000|2025-02-24 04:51:00|183281.2|183151.2|183291.3|183161.3|183304.2|183174.2|183281.2|183151.2|3
1740372680000|2025-02-24 04:51:20|183274.7|183144.7|183286.2|183156.2|183286.2|183156.2|183274.7|183144.7|2
1740372690000|2025-02-24 04:51:30|183294.2|183164.2|183294.2|183164.2|183294.2|183164.2|183294.2|183164.2|1
1740372710000|2025-02-24 04:51:50|183298.5|183168.5|183298.5|183168.5|183298.5|183168.5|183298.5|183168.5|1
1740372720000|2025-02-24 04:52:00|183285|183155|183285|183155|183285|183155|183285|183155|1
1740372750000|2025-02-24 04:52:30|183372.7|183122.5|183261.5|183131.5|183372.7|183142.7|183261.5|183112.2|6
1740372760000|2025-02-24 04:52:40|183271.9|183141.9|183285.1|183155.1|183285.1|183155.1|183271.9|183141.9|2
1740372800000|2025-02-24 04:53:20|183362.3|183112.1|183362.3|183112.1|183362.3|183112.1|183362.3|183112.1|1
1740372810000|2025-02-24 04:53:30|183289.7|183159.7|183289.7|183159.7|183289.7|183159.7|183289.7|183159.7|1
1740372820000|2025-02-24 04:53:40|183278.8|183148.8|183278.8|183148.8|183278.8|183148.8|183278.8|183148.8|1
1740372870000|2025-02-24 04:54:30|183365|183114.8|183271.2|183141.2|183369.8|183150|183268.9|183107.9|7
1740372900000|2025-02-24 04:55:00|183296.3|183166.3|183292.4|183162.4|183296.3|183166.3|183292.4|183162.4|2
1740372920000|2025-02-24 04:55:20|183279.6|183149.6|183296.6|183166.6|183296.6|183166.6|183279.6|183149.6|3
1740372930000|2025-02-24 04:55:30|183282.8|183152.8|183282.8|183152.8|183282.8|183152.8|183282.8|183152.8|1
1740372940000|2025-02-24 04:55:40|183271.3|183141.3|183283.4|183153.4|183283.4|183153.4|183271.3|183141.3|2
1740372950000|2025-02-24 04:55:50|183299.7|183169.7|183282.6|183152.6|183299.7|183169.7|183282.6|183152.6|2
1740372960000|2025-02-24 04:56:00|183301.1|183171.1|183278.3|183148.3|183301.6|183171.6|183276.4|183146.4|6
1740372970000|2025-02-24 04:56:10|183276.8|183146.8|183288.1|183158.1|183288.1|183158.1|183276.8|183146.8|3
1740372980000|2025-02-24 04:56:20|183264.2|183134.2|183283|183153|183283|183153|183264.2|183134.2|3
1740372990000|2025-02-24 04:56:30|183271.1|183141.1|183271.4|183141.4|183271.4|183141.4|183271.1|183141.1|2
1740373000000|2025-02-24 04:56:40|183260.8|183130.8|183277.3|183147.3|183277.3|183147.3|183260.8|183130.8|2
1740373020000|2025-02-24 04:57:00|183260.7|183130.7|183297.8|183167.8|183309.9|183179.9|183260.7|183130.7|11
1740373030000|2025-02-24 04:57:10|183287.2|183157.2|183279.6|183149.6|183294.5|183164.5|183263.8|183133.8|12
1740373040000|2025-02-24 04:57:20|183293|183163|183301.6|183171.6|183306.4|183176.4|183281.6|183151.6|11
1740373060000|2025-02-24 04:57:40|183291|183161|183291|183161|183291|183161|183291|183161|1
1740373070000|2025-02-24 04:57:50|183283.3|183153.3|183283.3|183153.3|183283.3|183153.3|183283.3|183153.3|1
1740373080000|2025-02-24 04:58:00|183294.1|183164.1|183277.7|183147.7|183294.1|183164.1|183276.3|183146.3|5
1740373100000|2025-02-24 04:58:20|183289.8|183159.8|183286.5|183156.5|183300.4|183170.4|183286.5|183156.5|3
1740373110000|2025-02-24 04:58:30|183298.5|183168.5|183298.3|183168.3|183298.5|183168.5|183286.7|183156.7|3
1740373150000|2025-02-24 04:59:10|183384.3|183134.1|183294.5|183164.5|183384.3|183179.2|183294.5|183134.1|3
1740373160000|2025-02-24 04:59:20|183283.8|183153.8|183283.8|183153.8|183283.8|183153.8|183283.8|183153.8|1
1740373200000|2025-02-24 05:00:00|183339.4|183130.1|183301.5|183171.5|183348.1|183184.6|183288.3|183117|12
1740373210000|2025-02-24 05:00:10|183290.7|183160.7|183311.9|183181.9|183311.9|183181.9|183290.7|183160.7|2
1740373220000|2025-02-24 05:00:20|183326.3|183196.3|183333.7|183203.7|183340.5|183210.5|183311.7|183181.7|22
1740373230000|2025-02-24 05:00:30|183334.7|183204.7|183348.5|183218.5|183360.5|183230.5|183319.9|183189.9|25
1740373240000|2025-02-24 05:00:40|183358|183228|183323.9|183233.9|183358|183254.6|183317.6|183206.8|30
1740373250000|2025-02-24 05:00:50|183326.4|183236.4|183306.2|183216.2|183348.2|183240.9|183297.5|183205.3|21
1740373260000|2025-02-24 05:01:00|183312.5|183222.5|183347.3|183217.3|183351.2|183236.5|183312.5|183198.3|20
1740373270000|2025-02-24 05:01:10|183350.1|183220.1|183344.9|183214.9|183360.6|183240.2|183325|183211|27
1740373280000|2025-02-24 05:01:20|183341.9|183211.9|183333.6|183203.6|183349.2|183219.2|183330|183200|29
1740373290000|2025-02-24 05:01:30|183308.2|183218.2|183312.8|183182.8|183323.3|183218.2|183304.3|183174.3|12
1740373300000|2025-02-24 05:01:40|183298.2|183168.2|183319.1|183189.1|183320.9|183190.9|183294.2|183164.2|11
1740373310000|2025-02-24 05:01:50|183308.7|183178.7|183296.1|183166.1|183309.1|183179.1|183296.1|183166.1|4
1740373320000|2025-02-24 05:02:00|183316.4|183186.4|183322.1|183192.1|183325.3|183195.3|183289.1|183159.1|16
1740373330000|2025-02-24 05:02:10|183303.8|183213.8|183327.1|183197.1|183327.1|183227.8|183303.8|183197.1|4
1740373340000|2025-02-24 05:02:20|183325.6|183195.6|183326.4|183196.4|183329.6|183199.6|183322.6|183192.6|8
1740373350000|2025-02-24 05:02:30|183326.7|183196.7|183307.3|183217.3|183327.5|183226.4|183307.3|183189.6|18
1740373360000|2025-02-24 05:02:40|183315|183225|183345.3|183215.3|183347.8|183239.6|183311.1|183204.5|24
1740373370000|2025-02-24 05:02:50|183347.2|183217.2|183332.4|183202.4|183352.4|183222.4|183332.4|183202.4|22
1740373380000|2025-02-24 05:03:00|183336.3|183206.3|183328.7|183238.7|183339.9|183246.5|183312.5|183205.2|21
1740373390000|2025-02-24 05:03:10|183330.7|183240.7|183330.5|183240.5|183335.8|183245.8|183320.8|183230.8|24
1740373400000|2025-02-24 05:03:20|183338.2|183248.2|183309.5|183219.5|183341.9|183251.9|183309.5|183219.5|24
1740373410000|2025-02-24 05:03:30|183312.9|183222.9|183329|183239|183333.3|183243.3|183311.7|183221.7|24
1740373420000|2025-02-24 05:03:40|183327.2|183237.2|183340.3|183250.3|183344.6|183254.6|183323.2|183233.2|24
1740373430000|2025-02-24 05:03:50|183336.8|183246.8|183330.6|183240.6|183346|183256|183320|183230|19
1740373440000|2025-02-24 05:04:00|183322.1|183232.1|183346.1|183256.1|183356.5|183266.5|183322.1|183232.1|23
1740373450000|2025-02-24 05:04:10|183346.8|183256.8|183354.8|183264.8|183354.8|183264.8|183335.6|183245.6|23
1740373460000|2025-02-24 05:04:20|183354.2|183264.2|183352.8|183262.8|183360.4|183270.4|183339.4|183218.5|33
1740373470000|2025-02-24 05:04:30|183358.1|183268.1|183341.4|183251.4|183362.6|183272.6|183337.6|183247.6|18
1740373480000|2025-02-24 05:04:40|183339.4|183249.4|183347.8|183257.8|183347.8|183257.8|183334.5|183244.5|10
1740373490000|2025-02-24 05:04:50|183345.4|183255.4|183337.4|183247.4|183345.4|183255.4|183337.4|183247.4|2
1740373500000|2025-02-24 05:05:00|183342.6|183252.6|183359.2|183269.2|183363.8|183273.8|183341.3|183251.3|29
1740373510000|2025-02-24 05:05:10|183364.4|183274.4|183385.4|183255.4|183387.1|183282.5|183356.3|183254.5|33
1740373520000|2025-02-24 05:05:20|183383|183253|183382.7|183252.7|183383.2|183253.2|183371.4|183241.4|15
1740373530000|2025-02-24 05:05:30|183383.9|183253.9|183362.1|183272.1|183383.9|183277.3|183357.9|183253.9|11
1740373540000|2025-02-24 05:05:40|183362|183272|183364.6|183274.6|183371.8|183281.8|183362|183272|6
1740373550000|2025-02-24 05:05:50|183361.3|183271.3|183361.7|183271.7|183366.4|183276.4|183359.7|183269.7|8
1740373560000|2025-02-24 05:06:00|183362.8|183272.8|183368.7|183278.7|183379.7|183289.7|183353.6|183263.6|12
1740373570000|2025-02-24 05:06:10|183359.5|183269.5|183359.6|183269.6|183370.1|183280.1|183355.2|183265.2|24
1740373580000|2025-02-24 05:06:20|183365.4|183275.4|183401.2|183271.2|183409|183298.3|183355.7|183265.7|24
1740373590000|2025-02-24 05:06:30|183402.6|183272.6|183433.1|183303.1|183441|183311|183402.6|183272.6|19
1740373600000|2025-02-24 05:06:40|183434.1|183304.1|183430.5|183300.5|183434.1|183304.1|183427.1|183297.1|12
1740373610000|2025-02-24 05:06:50|183430.8|183300.8|183424.4|183294.4|183438.8|183333|183408.1|183294.2|30
1740373620000|2025-02-24 05:07:00|183423.7|183293.7|183421.7|183291.7|183437.9|183307.9|183417.9|183287.9|22
1740373630000|2025-02-24 05:07:10|183408.1|183278.1|183422.1|183292.1|183422.6|183292.6|183408.1|183278.1|4
1740373640000|2025-02-24 05:07:20|183434.9|183304.9|183415.6|183285.6|183434.9|183304.9|183405.5|183275.5|10
1740373650000|2025-02-24 05:07:30|183426.1|183296.1|183431.2|183301.2|183431.2|183301.2|183409.8|183279.8|9
1740373660000|2025-02-24 05:07:40|183429.4|183299.4|183426.4|183296.4|183429.9|183299.9|183412.4|183282.4|8
1740373670000|2025-02-24 05:07:50|183436.8|183306.8|183429.9|183299.9|183436.8|183306.8|183421.1|183291.1|7
1740373680000|2025-02-24 05:08:00|183419|183289|183393.6|183263.6|183422.9|183292.9|183367|183237|19
1740373700000|2025-02-24 05:08:20|183373.8|183243.8|183385.1|183255.1|183385.1|183255.1|183373.8|183243.8|2
1740373710000|2025-02-24 05:08:30|183396.5|183266.5|183385.6|183255.6|183398|183268|183375.9|183245.9|8
1740373720000|2025-02-24 05:08:40|183399|183269|183386.1|183256.1|183406|183276|183371.8|183241.8|6
1740373730000|2025-02-24 05:08:50|183397.2|183267.2|183369.6|183239.6|183397.2|183267.2|183369.6|183239.6|5
1740373740000|2025-02-24 05:09:00|183386.1|183256.1|183389.1|183259.1|183402.3|183272.3|183368.9|183238.9|7
1740373750000|2025-02-24 05:09:10|183412.7|183282.7|183404.3|183274.3|183461.6|183283.9|183396.4|183243.9|20
1740373760000|2025-02-24 05:09:20|183380.7|183250.7|183390.5|183260.5|183424.3|183294.3|183379.6|183249.6|14
1740373770000|2025-02-24 05:09:30|183384.1|183254.1|183388.3|183258.3|183404|183274|183376.4|183246.4|9
1740373780000|2025-02-24 05:09:40|183372.6|183242.6|183381|183251|183393.6|183263.6|183372.6|183242.6|6
1740373790000|2025-02-24 05:09:50|183388.2|183258.2|183406.5|183276.5|183415|183285|183381.5|183251.5|6
1740373800000|2025-02-24 05:10:00|183386.5|183256.5|183413.8|183283.8|183426.2|183296.2|183386.5|183256.5|23
1740373810000|2025-02-24 05:10:10|183402.4|183272.4|183410.4|183280.4|183417.8|183287.8|183397.5|183267.5|9
1740373820000|2025-02-24 05:10:20|183424.5|183294.5|183418.7|183288.7|183424.5|183294.5|183403.6|183273.6|8
1740373830000|2025-02-24 05:10:30|183412.5|183282.5|183413|183283|183427.7|183297.7|183406.6|183276.6|9
1740373840000|2025-02-24 05:10:40|183424|183294|183418.7|183288.7|183424|183294|183407.4|183277.4|12
1740373850000|2025-02-24 05:10:50|183405.9|183275.9|183402.6|183272.6|183420.5|183290.5|183402.6|183272.6|11
1740373860000|2025-02-24 05:11:00|183396.6|183266.6|183386.5|183256.5|183407.9|183277.9|183371.8|183241.8|15
1740373870000|2025-02-24 05:11:10|183378.9|183248.9|183341.2|183211.2|183389.8|183259.8|183341.2|183211.2|17
1740373880000|2025-02-24 05:11:20|183367.8|183237.8|183355.6|183225.6|183372.8|183242.8|183345.3|183215.3|17
1740373890000|2025-02-24 05:11:30|183368.4|183238.4|183365.7|183235.7|183370.1|183240.1|183361.2|183231.2|21
1740373900000|2025-02-24 05:11:40|183367.1|183237.1|183360.7|183230.7|183367.1|183237.1|183359.9|183229.9|8
1740373910000|2025-02-24 05:11:50|183359|183229|183360.8|183230.8|183361.8|183231.8|183355.8|183225.8|10
1740373920000|2025-02-24 05:12:00|183365.6|183235.6|183360.2|183230.2|183369|183239|183360.2|183230.2|21
1740373930000|2025-02-24 05:12:10|183361.5|183231.5|183344|183214|183361.5|183231.5|183330.9|183200.9|18
1740373940000|2025-02-24 05:12:20|183331.2|183201.2|183334.9|183204.9|183344.4|183214.4|183328.7|183198.7|11
1740373950000|2025-02-24 05:12:30|183346.6|183216.6|183339.7|183209.7|183346.6|183216.6|183327.6|183197.6|7
1740373960000|2025-02-24 05:12:40|183329|183199|183338.1|183208.1|183344.3|183214.3|183326.2|183196.2|7
1740373970000|2025-02-24 05:12:50|183327.2|183197.2|183331.7|183201.7|183331.7|183201.7|183327.2|183197.2|2
1740374000000|2025-02-24 05:13:20|183362.3|183156.9|183362.9|183159.7|183364.5|183159.7|183362.3|183156.6|4
1740374010000|2025-02-24 05:13:30|183364.1|183160.9|183344|183214|183401.3|183214|183344|183150.3|13
1740374020000|2025-02-24 05:13:40|183331.6|183201.6|183341.6|183211.6|183344.5|183214.5|183331.6|183201.6|4
1740374030000|2025-02-24 05:13:50|183328.1|183198.1|183330|183200|183330|183200|183328.1|183198.1|3
1740374060000|2025-02-24 05:14:20|183325.5|183195.5|183314.7|183184.7|183325.5|183195.5|183314.7|183184.7|4
1740374070000|2025-02-24 05:14:30|183315|183185|183345.1|183215.1|183349.1|183219.1|183315|183185|11
1740374090000|2025-02-24 05:14:50|183330.9|183200.9|183339.2|183209.2|183350.8|183220.8|183328.8|183198.8|11
1740374100000|2025-02-24 05:15:00|183328.7|183198.7|183351.5|183221.5|183351.5|183221.5|183328.7|183198.7|3
1740374110000|2025-02-24 05:15:10|183341.1|183211.1|183337.5|183207.5|183353.2|183223.2|183332|183202|12
1740374150000|2025-02-24 05:15:50|183329.3|183199.3|183326.6|183196.6|183329.3|183199.3|183326.6|183196.6|2
1740374160000|2025-02-24 05:16:00|183329.2|183199.2|183336.1|183206.1|183341.5|183211.5|183329.2|183199.2|10
1740374170000|2025-02-24 05:16:10|183343.8|183213.8|183343.8|183213.8|183343.8|183213.8|183343.8|183213.8|1
1740374190000|2025-02-24 05:16:30|183333.3|183203.3|183333.3|183203.3|183333.3|183203.3|183333.3|183203.3|1
1740374200000|2025-02-24 05:16:40|183345.8|183215.8|183342.5|183212.5|183345.8|183215.8|183330.4|183200.4|6
1740374210000|2025-02-24 05:16:50|183331.2|183201.2|183342.4|183212.4|183342.4|183212.4|183331.2|183201.2|2
1740374220000|2025-02-24 05:17:00|183330.3|183200.3|183329.9|183199.9|183342.6|183212.6|183329.9|183199.9|5
1740374230000|2025-02-24 05:17:10|183336.3|183206.3|183341.4|183211.4|183341.4|183211.4|183329.4|183199.4|3
1740374240000|2025-02-24 05:17:20|183329.8|183199.8|183340.9|183210.9|183340.9|183210.9|183327.5|183197.5|7
1740374250000|2025-02-24 05:17:30|183328.5|183198.5|183340.1|183210.1|183340.1|183210.1|183328.5|183198.5|2
1740374260000|2025-02-24 05:17:40|183328.2|183198.2|183335.1|183205.1|183336.7|183206.7|183322.9|183192.9|8
1740374270000|2025-02-24 05:17:50|183324|183194|183335.7|183205.7|183335.8|183205.8|183324|183194|4
1740374280000|2025-02-24 05:18:00|183325.1|183195.1|183334.8|183204.8|183335.6|183205.6|183324.4|183194.4|5
1740374290000|2025-02-24 05:18:10|183347.8|183217.8|183341.5|183211.5|183347.8|183217.8|183328.8|183198.8|3
1740374300000|2025-02-24 05:18:20|183329.4|183199.4|183329.4|183199.4|183329.4|183199.4|183329.4|183199.4|1
1740374310000|2025-02-24 05:18:30|183315|183185|183330.9|183200.9|183330.9|183200.9|183315|183185|2
1740374340000|2025-02-24 05:19:00|183342.2|183212.2|183344.5|183214.5|183352|183222|183328.4|183198.4|8
1740374350000|2025-02-24 05:19:10|183332.9|183202.9|183348|183218|183348|183218|183332.9|183202.9|2
1740374360000|2025-02-24 05:19:20|183331.2|183201.2|183342.7|183212.7|183345.6|183215.6|183330.6|183200.6|4
1740374370000|2025-02-24 05:19:30|183329.4|183199.4|183336|183206|183349.4|183219.4|183329.4|183199.4|8
1740374380000|2025-02-24 05:19:40|183346.8|183216.8|183342.4|183212.4|183346.8|183216.8|183330.6|183200.6|5
1740374390000|2025-02-24 05:19:50|183330|183200|183330|183200|183344.6|183214.6|183330|183200|9
1740374400000|2025-02-24 05:20:00|183341.1|183211.1|183342.9|183212.9|183342.9|183212.9|183329.1|183199.1|7
1740374410000|2025-02-24 05:20:10|183329.1|183199.1|183338.1|183208.1|183339.5|183209.5|183326.5|183196.5|4
1740374420000|2025-02-24 05:20:20|183327.7|183197.7|183339.4|183209.4|183349.8|183219.8|183327.7|183197.7|5
1740374430000|2025-02-24 05:20:30|183350.5|183220.5|183342.3|183212.3|183350.5|183220.5|183342.3|183212.3|2
1740374440000|2025-02-24 05:20:40|183327.5|183197.5|183320.6|183190.6|183339.7|183209.7|183315|183185|7
1740374450000|2025-02-24 05:20:50|183305.8|183175.8|183341.2|183211.2|183341.2|183211.2|183305.8|183175.8|3
1740374460000|2025-02-24 05:21:00|183328.1|183198.1|183340.3|183210.3|183340.9|183210.9|183328.1|183198.1|4
1740374470000|2025-02-24 05:21:10|183338.8|183208.8|183347.2|183217.2|183354.4|183224.4|183331.6|183201.6|17
1740374480000|2025-02-24 05:21:20|183347.4|183217.4|183352.3|183222.3|183354.9|183224.9|183330.7|183200.7|15
1740374490000|2025-02-24 05:21:30|183341.3|183211.3|183348.6|183218.6|183353.3|183223.3|183334.4|183204.4|8
1740374500000|2025-02-24 05:21:40|183337.6|183207.6|183350|183220|183351.2|183221.2|183337.6|183207.6|14
1740374510000|2025-02-24 05:21:50|183337|183207|183334.7|183204.7|183354.8|183224.8|183333.2|183203.2|11
1740374520000|2025-02-24 05:22:00|183347.1|183217.1|183347.9|183217.9|183347.9|183217.9|183335.2|183205.2|8
1740374530000|2025-02-24 05:22:10|183335.4|183205.4|183345|183215|183356.3|183226.3|183334.1|183204.1|6
1740374540000|2025-02-24 05:22:20|183356.4|183226.4|183358.2|183228.2|183361.4|183231.4|183347.6|183217.6|7
1740374550000|2025-02-24 05:22:30|183346.6|183216.6|183347.6|183217.6|183359.2|183229.2|183345.9|183215.9|10
1740374560000|2025-02-24 05:22:40|183359|183229|183362.1|183232.1|183362.1|183232.1|183348.4|183218.4|3
1740374570000|2025-02-24 05:22:50|183351.7|183221.7|183364.1|183234.1|183377.1|183247.1|183349.9|183219.9|9
1740374580000|2025-02-24 05:23:00|183351.9|183221.9|183352.4|183222.4|183363.2|183233.2|183351.9|183221.9|3
1740374590000|2025-02-24 05:23:10|183341.6|183211.6|183342.8|183212.8|183357.6|183227.6|183341.6|183211.6|14
1740374600000|2025-02-24 05:23:20|183353.5|183223.5|183347.7|183217.7|183353.5|183223.5|183328.6|183198.6|10
1740374610000|2025-02-24 05:23:30|183329.4|183199.4|183343.2|183213.2|183354|183224|183328.8|183198.8|9
1740374620000|2025-02-24 05:23:40|183356.1|183226.1|183353.1|183223.1|183358.2|183228.2|183333.1|183203.1|10
1740374630000|2025-02-24 05:23:50|183338.9|183208.9|183340.6|183210.6|183353.3|183223.3|183333.9|183203.9|9
1740374640000|2025-02-24 05:24:00|183351.5|183221.5|183345.8|183215.8|183351.5|183221.5|183334.6|183204.6|11
1740374650000|2025-02-24 05:24:10|183334.9|183204.9|183348.7|183218.7|183352.8|183222.8|183334.5|183204.5|17
1740374660000|2025-02-24 05:24:20|183338.2|183208.2|183347.8|183217.8|183358.1|183228.1|183335.1|183205.1|10
1740374670000|2025-02-24 05:24:30|183333.4|183203.4|183334.2|183204.2|183351.7|183221.7|183333.4|183203.4|3
1740374680000|2025-02-24 05:24:40|183348.3|183218.3|183342.4|183212.4|183348.3|183218.3|183333.6|183203.6|4
1740374710000|2025-02-24 05:25:10|183331.9|183201.9|183344.9|183214.9|183346.1|183216.1|183331.9|183201.9|4
1740374720000|2025-02-24 05:25:20|183332.8|183202.8|183346.6|183216.6|183346.6|183216.6|183327.4|183197.4|9
1740374730000|2025-02-24 05:25:30|183331.7|183201.7|183339.8|183209.8|183345.1|183215.1|183326.4|183196.4|6
1740374740000|2025-02-24 05:25:40|183345.9|183215.9|183335.3|183205.3|183345.9|183215.9|183335.3|183205.3|2
1740374750000|2025-02-24 05:25:50|183306.7|183176.7|183329.6|183199.6|183342.2|183212.2|183306.7|183176.7|6
1740374760000|2025-02-24 05:26:00|183314.8|183184.8|183339.3|183209.3|183339.3|183209.3|183314.8|183184.8|2
1740374770000|2025-02-24 05:26:10|183326.3|183196.3|183337.8|183207.8|183337.8|183207.8|183326.3|183196.3|2
1740374780000|2025-02-24 05:26:20|183326.5|183196.5|183328|183198|183328|183198|183315|183185|3
1740374790000|2025-02-24 05:26:30|183339.3|183209.3|183334.2|183204.2|183350.3|183220.3|183333.9|183203.9|6
1740374800000|2025-02-24 05:26:40|183342.8|183212.8|183348|183218|183348|183218|183329.7|183199.7|8
1740374810000|2025-02-24 05:26:50|183334.8|183204.8|183342.2|183212.2|183349.9|183219.9|183330.4|183200.4|11
1740374820000|2025-02-24 05:27:00|183356.6|183226.6|183344.4|183214.4|183356.6|183226.6|183331.7|183201.7|9
1740374830000|2025-02-24 05:27:10|183333.5|183203.5|183351.1|183221.1|183351.1|183221.1|183330.6|183200.6|10
1740374840000|2025-02-24 05:27:20|183333.1|183203.1|183345.2|183215.2|183351.3|183221.3|183332|183202|9
1740374850000|2025-02-24 05:27:30|183328.5|183198.5|183330.2|183200.2|183377|183202.2|183282.4|183135.5|6
1740374860000|2025-02-24 05:27:40|183315|183185|183315|183185|183405.7|183201.5|183272.7|183100.9|14
1740374870000|2025-02-24 05:27:50|183332.1|183202.1|183331.1|183201.1|183364.4|183205.2|183284.6|183150.7|12
1740374880000|2025-02-24 05:28:00|183343.2|183213.2|183335.4|183205.4|183346.9|183216.9|183324.2|183194.2|14
1740374890000|2025-02-24 05:28:10|183321.9|183191.9|183331.5|183201.5|183332.4|183202.4|183319.6|183189.6|5
1740374900000|2025-02-24 05:28:20|183320.5|183190.5|183331.3|183201.3|183331.3|183201.3|183320.1|183190.1|3
1740374910000|2025-02-24 05:28:30|183344.1|183214.1|183333.2|183203.2|183344.1|183214.1|183314|183184|6
1740374920000|2025-02-24 05:28:40|183344.6|183214.6|183336.9|183206.9|183349.2|183219.2|183325.2|183195.2|11
1740374930000|2025-02-24 05:28:50|183348.9|183218.9|183348.9|183218.9|183348.9|183218.9|183348.9|183218.9|1
1740374940000|2025-02-24 05:29:00|183338.4|183208.4|183338.4|183208.4|183338.4|183208.4|183338.4|183208.4|1
1740374960000|2025-02-24 05:29:20|183327.1|183197.1|183339.9|183209.9|183339.9|183209.9|183327.1|183197.1|2
1740374980000|2025-02-24 05:29:40|183328.6|183198.6|183326.6|183196.6|183340.1|183210.1|183315|183185|8
1740374990000|2025-02-24 05:29:50|183328.5|183198.5|183335.1|183205.1|183339.8|183209.8|183318.8|183188.8|9
1740375000000|2025-02-24 05:30:00|183415.4|183120.3|183321.4|183191.4|183415.4|183204.8|183305.3|183113.1|14
1740375010000|2025-02-24 05:30:10|183331.8|183201.8|183339.4|183209.4|183347.1|183217.1|183315|183185|13
1740375020000|2025-02-24 05:30:20|183350.4|183220.4|183338|183208|183350.5|183220.5|183337.2|183207.2|6
1740375030000|2025-02-24 05:30:30|183349.3|183219.3|183349|183219|183349.3|183219.3|183336.8|183206.8|10
1740375040000|2025-02-24 05:30:40|183338.2|183208.2|183336.2|183206.2|183349.6|183219.6|183336.2|183206.2|7
1740375050000|2025-02-24 05:30:50|183346.7|183216.7|183348.3|183218.3|183360.1|183230.1|183340.7|183210.7|7
1740375060000|2025-02-24 05:31:00|183355.1|183225.1|183347.4|183217.4|183355.1|183225.1|183347.4|183217.4|2
1740375070000|2025-02-24 05:31:10|183353.3|183223.3|183347.9|183217.9|183353.3|183223.3|183347.9|183217.9|2
1740375090000|2025-02-24 05:31:30|183354.2|183224.2|183356.6|183226.6|183356.6|183226.6|183354.2|183224.2|2
1740375100000|2025-02-24 05:31:40|183359.4|183229.4|183346.9|183256.9|183359.4|183259.4|183340.4|183229.4|10
1740375110000|2025-02-24 05:31:50|183349.9|183259.9|183354.3|183224.3|183356.2|183266.2|183337.7|183224.3|21
1740375120000|2025-02-24 05:32:00|183359.7|183229.7|183341.7|183211.7|183361|183231|183341.7|183211.7|17
1740375130000|2025-02-24 05:32:10|183346.2|183216.2|183347.1|183217.1|183357.9|183227.9|183341.3|183211.3|11
1740375140000|2025-02-24 05:32:20|183352.3|183222.3|183333.3|183243.3|183360.1|183243.3|183333.3|183220.5|18
1740375150000|2025-02-24 05:32:30|183336.3|183246.3|183350.8|183220.8|183350.8|183246.3|183326.2|183210.1|6
1740375160000|2025-02-24 05:32:40|183345|183215|183339.6|183209.6|183350.1|183220.1|183339.6|183209.6|4
1740375170000|2025-02-24 05:32:50|183328.4|183198.4|183339.9|183209.9|183343.1|183213.1|183327.6|183197.6|16
1740375180000|2025-02-24 05:33:00|183334.6|183204.6|183342.1|183212.1|183342.1|183212.1|183328.3|183198.3|9
1740375190000|2025-02-24 05:33:10|183336.2|183206.2|183328.8|183198.8|183341.4|183211.4|183328.8|183198.8|3
1740375200000|2025-02-24 05:33:20|183340.3|183210.3|183337.4|183207.4|183340.8|183210.8|183326.5|183196.5|9
1740375210000|2025-02-24 05:33:30|183349.3|183219.3|183342.1|183212.1|183350|183220|183330.6|183200.6|5
1740375220000|2025-02-24 05:33:40|183331.5|183201.5|183332.7|183202.7|183332.7|183202.7|183331.5|183201.5|2
1740375230000|2025-02-24 05:33:50|183344.2|183214.2|183329.1|183199.1|183345.4|183215.4|183329.1|183199.1|11
1740375240000|2025-02-24 05:34:00|183328.5|183198.5|183340.3|183210.3|183340.5|183210.5|183328.5|183198.5|4
1740375250000|2025-02-24 05:34:10|183340.9|183210.9|183345.3|183215.3|183346.5|183216.5|183333.4|183203.4|11
1740375260000|2025-02-24 05:34:20|183334.2|183204.2|183345.6|183215.6|183348.8|183218.8|183334.2|183204.2|9
1740375270000|2025-02-24 05:34:30|183334.8|183204.8|183357.3|183227.3|183362|183232|183334.8|183204.8|6
1740375280000|2025-02-24 05:34:40|183358.6|183228.6|183357.1|183227.1|183358.6|183228.6|183356.4|183226.4|3
1740375290000|2025-02-24 05:34:50|183362.1|183232.1|183364.7|183234.7|183366.7|183236.7|183362.1|183232.1|7
1740375300000|2025-02-24 05:35:00|183362.5|183232.5|183371.5|183241.5|183376|183246|183359.6|183229.6|18
1740375310000|2025-02-24 05:35:10|183370.3|183240.3|183370.7|183240.7|183372.5|183242.5|183366.9|183236.9|12
1740375320000|2025-02-24 05:35:20|183369.5|183239.5|183367.8|183237.8|183374.6|183244.6|183365.7|183235.7|13
1740375330000|2025-02-24 05:35:30|183370.2|183240.2|183366.9|183236.9|183381.9|183251.9|183364.3|183234.3|16
1740375340000|2025-02-24 05:35:40|183369.1|183239.1|183373.6|183243.6|183374.5|183244.5|183369.1|183239.1|10
1740375350000|2025-02-24 05:35:50|183371|183241|183385.8|183255.8|183387.3|183272.8|183358|183241|20
1740375360000|2025-02-24 05:36:00|183384.9|183254.9|183371.5|183241.5|183385.1|183255.1|183368.4|183238.4|22
1740375370000|2025-02-24 05:36:10|183369.3|183239.3|183360.1|183230.1|183369.3|183239.3|183357.6|183227.6|12
1740375380000|2025-02-24 05:36:20|183361.8|183231.8|183369.1|183239.1|183371.2|183241.2|183355.6|183225.6|7
1740375390000|2025-02-24 05:36:30|183368.1|183238.1|183355.9|183225.9|183368.1|183238.1|183355.9|183225.9|10
1740375400000|2025-02-24 05:36:40|183353.8|183223.8|183363.5|183233.5|183376.2|183246.2|183353.8|183223.8|10
1740375410000|2025-02-24 05:36:50|183370|183240|183374.2|183244.2|183378.4|183248.4|183370|183240|8
1740375420000|2025-02-24 05:37:00|183363.2|183233.2|183364.7|183234.7|183367.5|183237.5|183363.2|183233.2|10
1740375430000|2025-02-24 05:37:10|183361.5|183231.5|183355.7|183225.7|183367.8|183237.8|183355.7|183225.7|7
1740375440000|2025-02-24 05:37:20|183353.1|183223.1|183345.8|183215.8|183355.8|183225.8|183328.3|183198.3|9
1740375470000|2025-02-24 05:37:50|183348.9|183218.9|183348.9|183218.9|183348.9|183218.9|183348.9|183218.9|1
1740375480000|2025-02-24 05:38:00|183357.7|183227.7|183348.9|183218.9|183357.7|183227.7|183348.9|183218.9|3
1740375490000|2025-02-24 05:38:10|183347|183217|183349.2|183219.2|183349.2|183219.2|183347|183217|2
1740375500000|2025-02-24 05:38:20|183345.2|183215.2|183345.2|183215.2|183345.2|183215.2|183345.2|183215.2|1
1740375510000|2025-02-24 05:38:30|183358.1|183228.1|183358.1|183228.1|183358.1|183228.1|183358.1|183228.1|1
1740375520000|2025-02-24 05:38:40|183347.5|183217.5|183359.8|183229.8|183359.8|183229.8|183347.5|183217.5|2
1740375540000|2025-02-24 05:39:00|183347.6|183217.6|183359.6|183229.6|183359.6|183229.6|183347.6|183217.6|2
1740375550000|2025-02-24 05:39:10|183349.2|183219.2|183359.9|183229.9|183359.9|183229.9|183349.2|183219.2|2
1740375560000|2025-02-24 05:39:20|183348.1|183218.1|183350.6|183220.6|183360.6|183230.6|183338.8|183208.8|7
1740375580000|2025-02-24 05:39:40|183338.1|183208.1|183351.3|183221.3|183351.3|183221.3|183338.1|183208.1|2
1740375610000|2025-02-24 05:40:10|183350.6|183220.6|183355.9|183225.9|183366.5|183236.5|183350.6|183220.6|5
1740375620000|2025-02-24 05:40:20|183367.2|183237.2|183351.2|183221.2|183367.6|183237.6|183351|183221|12
1740375630000|2025-02-24 05:40:30|183362.2|183232.2|183362.2|183232.2|183362.2|183232.2|183362.2|183232.2|1
1740375640000|2025-02-24 05:40:40|183363.2|183233.2|183356.1|183226.1|183365.1|183235.1|183354|183224|4
1740375650000|2025-02-24 05:40:50|183365|183235|183358.8|183228.8|183365|183235|183348.3|183218.3|4
1740375660000|2025-02-24 05:41:00|183349.2|183219.2|183361.8|183231.8|183361.8|183231.8|183345.6|183215.6|5
1740375670000|2025-02-24 05:41:10|183345.9|183215.9|183343.9|183213.9|183359.2|183229.2|183343.9|183213.9|10
1740375680000|2025-02-24 05:41:20|183353.1|183223.1|183353.1|183223.1|183353.1|183223.1|183353.1|183223.1|1
1740375690000|2025-02-24 05:41:30|183362.7|183232.7|183352.1|183222.1|183362.7|183232.7|183352.1|183222.1|2
1740375710000|2025-02-24 05:41:50|183364.1|183234.1|183345.2|183215.2|183364.1|183234.1|183343.5|183213.5|11
1740375720000|2025-02-24 05:42:00|183355.7|183225.7|183344.3|183214.3|183357.8|183227.8|183344.3|183214.3|5
1740375730000|2025-02-24 05:42:10|183356|183226|183348.1|183218.1|183356|183226|183344.6|183214.6|3
1740375750000|2025-02-24 05:42:30|183359|183229|183359|183229|183359|183229|183359|183229|1
1740375760000|2025-02-24 05:42:40|183343.6|183213.6|183345.7|183215.7|183358.6|183228.6|183343.6|183213.6|4
1740375780000|2025-02-24 05:43:00|183358.9|183228.9|183347.2|183217.2|183358.9|183228.9|183347.2|183217.2|2
1740375790000|2025-02-24 05:43:10|183358.9|183228.9|183358.9|183228.9|183358.9|183228.9|183358.9|183228.9|1
1740375810000|2025-02-24 05:43:30|183346.9|183216.9|183348.2|183218.2|183348.2|183218.2|183346.9|183216.9|2
1740375820000|2025-02-24 05:43:40|183359.2|183229.2|183358.9|183228.9|183359.2|183229.2|183345.9|183215.9|3
1740375840000|2025-02-24 05:44:00|183370.6|183240.6|183370.6|183240.6|183370.6|183240.6|183370.6|183240.6|1
1740375850000|2025-02-24 05:44:10|183357.7|183227.7|183355.9|183225.9|183368.3|183238.3|183355.9|183225.9|4
1740375860000|2025-02-24 05:44:20|183344.5|183214.5|183359.5|183229.5|183359.5|183229.5|183344.5|183214.5|4
1740375880000|2025-02-24 05:44:40|183353.8|183223.8|183353.3|183223.3|183355.1|183225.1|183351.1|183221.1|10
1740375890000|2025-02-24 05:44:50|183351.4|183221.4|183357.6|183227.6|183357.6|183227.6|183351.4|183221.4|2
1740375920000|2025-02-24 05:45:20|183348.4|183218.4|183348.4|183218.4|183348.4|183218.4|183348.4|183218.4|1
1740375930000|2025-02-24 05:45:30|183350.7|183220.7|183352.1|183222.1|183352.1|183222.1|183348|183218|4
1740375940000|2025-02-24 05:45:40|183349.9|183219.9|183366.4|183236.4|183369.5|183239.5|183349.9|183219.9|10
1740375950000|2025-02-24 05:45:50|183360.1|183230.1|183367|183237|183367.1|183237.1|183360.1|183230.1|3
1740375960000|2025-02-24 05:46:00|183373.3|183243.3|183358.4|183228.4|183373.3|183243.3|183358.4|183228.4|10
1740375970000|2025-02-24 05:46:10|183361.1|183231.1|183367.2|183237.2|183367.2|183237.2|183354.4|183224.4|9
1740376000000|2025-02-24 05:46:40|183351.2|183221.2|183372.7|183242.7|183375.6|183245.6|183351.2|183221.2|7
1740376030000|2025-02-24 05:47:10|183358.1|183228.1|183390.8|183260.8|183390.8|183260.8|183358.1|183228.1|3
1740376040000|2025-02-24 05:47:20|183378.2|183248.2|183343.4|183253.4|183381.5|183253.4|183343.4|183233.1|10
1740376050000|2025-02-24 05:47:30|183345.5|183255.5|183349.5|183259.5|183359.1|183269.1|183345.5|183255.5|14
1740376060000|2025-02-24 05:47:40|183347.1|183257.1|183350.9|183260.9|183351.3|183261.3|183343.8|183253.8|14
1740376070000|2025-02-24 05:47:50|183354.1|183264.1|183349.8|183259.8|183354.1|183264.1|183346.7|183256.7|11
1740376080000|2025-02-24 05:48:00|183347.2|183257.2|183343.9|183253.9|183347.2|183257.2|183343.9|183253.9|4
1740376090000|2025-02-24 05:48:10|183349.9|183259.9|183342.7|183252.7|183351.9|183261.9|183335.3|183245.3|15
1740376100000|2025-02-24 05:48:20|183344.8|183254.8|183345.9|183255.9|183345.9|183255.9|183339.8|183249.8|8
1740376110000|2025-02-24 05:48:30|183343.5|183253.5|183340.1|183250.1|183350.3|183260.3|183340.1|183250.1|12
1740376130000|2025-02-24 05:48:50|183338.2|183248.2|183339.9|183249.9|183342.4|183252.4|183338.2|183248.2|3
1740376140000|2025-02-24 05:49:00|183338.8|183248.8|183347.8|183257.8|183347.8|183257.8|183338.8|183248.8|8
1740376150000|2025-02-24 05:49:10|183344.2|183254.2|183342.9|183252.9|183348|183258|183340.4|183250.4|13
1740376160000|2025-02-24 05:49:20|183340.8|183250.8|183342.5|183252.5|183350|183260|183340.8|183250.8|14
1740376170000|2025-02-24 05:49:30|183347.7|183257.7|183347.3|183257.3|183350.1|183260.1|183342|183252|11
1740376180000|2025-02-24 05:49:40|183345.9|183255.9|183344.3|183254.3|183349.5|183259.5|183344.3|183254.3|10
1740376190000|2025-02-24 05:49:50|183342|183252|183342.1|183252.1|183345.1|183255.1|183340|183250|14
1740376200000|2025-02-24 05:50:00|183344.5|183254.5|183338.2|183248.2|183344.5|183254.5|183334.4|183244.4|15
1740376210000|2025-02-24 05:50:10|183338.3|183248.3|183344.5|183254.5|183352.9|183262.9|183338.3|183248.3|13
1740376220000|2025-02-24 05:50:20|183345.9|183255.9|183342.4|183252.4|183348.5|183258.5|183340.9|183250.9|11
1740376230000|2025-02-24 05:50:30|183343.6|183253.6|183350.9|183260.9|183356.3|183266.3|183339|183249|15
1740376240000|2025-02-24 05:50:40|183349.8|183259.8|183351.5|183261.5|183354.2|183264.2|183348.3|183258.3|18
1740376250000|2025-02-24 05:50:50|183350.7|183260.7|183350.7|183260.7|183350.7|183260.7|183350.7|183260.7|1
1740376260000|2025-02-24 05:51:00|183349.4|183259.4|183350.1|183260.1|183360.9|183270.9|183345.1|183255.1|18
1740376270000|2025-02-24 05:51:10|183344.5|183254.5|183339.6|183249.6|183352.5|183262.5|183339.6|183249.6|26
1740376280000|2025-02-24 05:51:20|183342.7|183252.7|183345.1|183255.1|183347.7|183257.7|183341.6|183251.6|10
1740376290000|2025-02-24 05:51:30|183343.2|183253.2|183345.6|183255.6|183345.9|183255.9|183343.2|183253.2|11
1740376300000|2025-02-24 05:51:40|183345.3|183255.3|183339.1|183249.1|183347.3|183257.3|183339.1|183249.1|16
1740376310000|2025-02-24 05:51:50|183338.3|183248.3|183345.8|183255.8|183349|183259|183337.3|183247.3|17
1740376320000|2025-02-24 05:52:00|183346.7|183256.7|183352.3|183262.3|183352.3|183262.3|183345.6|183255.6|9
1740376330000|2025-02-24 05:52:10|183347.6|183257.6|183353.7|183263.7|183363.2|183273.2|183347.6|183257.6|23
1740376340000|2025-02-24 05:52:20|183363.1|183273.1|183362|183272|183371.3|183281.3|183351.7|183261.7|15
1740376350000|2025-02-24 05:52:30|183353.6|183263.6|183352.8|183262.8|183372.2|183282.2|183347.3|183257.3|17
1740376360000|2025-02-24 05:52:40|183358.6|183268.6|183354.5|183264.5|183362.3|183272.3|183342.5|183252.5|14
1740376370000|2025-02-24 05:52:50|183349.7|183259.7|183353.8|183263.8|183364.2|183274.2|183343|183253|9
1740376380000|2025-02-24 05:53:00|183344.7|183254.7|183359.6|183269.6|183363.4|183273.4|183344.7|183254.7|8
1740376390000|2025-02-24 05:53:10|183354.7|183264.7|183360.3|183270.3|183361.3|183271.3|183350.3|183260.3|7
1740376400000|2025-02-24 05:53:20|183353.4|183263.4|183349.4|183259.4|183357.8|183267.8|183346.6|183256.6|6
1740376410000|2025-02-24 05:53:30|183353.6|183263.6|183353.1|183263.1|183355.3|183265.3|183344.1|183254.1|8
1740376420000|2025-02-24 05:53:40|183343.8|183253.8|183352.8|183262.8|183352.8|183262.8|183343.8|183253.8|2
1740376430000|2025-02-24 05:53:50|183344.4|183254.4|183352.8|183262.8|183352.8|183262.8|183344.4|183254.4|2
1740376440000|2025-02-24 05:54:00|183363.6|183273.6|183354.6|183264.6|183368.2|183278.2|183344.7|183254.7|17
1740376450000|2025-02-24 05:54:10|183345.4|183255.4|183345.4|183255.4|183345.4|183255.4|183345.4|183255.4|1
1740376460000|2025-02-24 05:54:20|183352.5|183262.5|183352.5|183262.5|183352.5|183262.5|183352.5|183262.5|1
1740376470000|2025-02-24 05:54:30|183341.1|183251.1|183331.5|183241.5|183351.1|183261.1|183331.5|183241.5|7
1740376480000|2025-02-24 05:54:40|183341.5|183251.5|183337.3|183247.3|183356.2|183266.2|183334.8|183244.8|15
1740376490000|2025-02-24 05:54:50|183352.8|183262.8|183351.9|183261.9|183358.9|183268.9|183339.8|183249.8|8
1740376500000|2025-02-24 05:55:00|183340.4|183250.4|183353.3|183263.3|183359.1|183269.1|183337.9|183247.9|19
1740376510000|2025-02-24 05:55:10|183364.2|183274.2|183363.8|183273.8|183367.4|183277.4|183352.5|183262.5|23
1740376520000|2025-02-24 05:55:20|183353.4|183263.4|183362.5|183272.5|183367|183277|183353.4|183263.4|13
1740376530000|2025-02-24 05:55:30|183371.7|183281.7|183369.5|183279.5|183371.7|183281.7|183359.8|183269.8|17
1740376540000|2025-02-24 05:55:40|183361|183271|183358.6|183268.6|183361.2|183271.2|183352.6|183262.6|4
1740376550000|2025-02-24 05:55:50|183365.2|183275.2|183386|183256|183392.9|183275.2|183365.2|183248.6|22
1740376560000|2025-02-24 05:56:00|183388.5|183258.5|183386.9|183256.9|183398.7|183268.7|183378.3|183248.3|24
1740376570000|2025-02-24 05:56:10|183378.3|183248.3|183388.3|183298.3|183399|183301.2|183369.3|183247.6|23
1740376580000|2025-02-24 05:56:20|183397.9|183307.9|183389.6|183299.6|183397.9|183307.9|183376.6|183286.6|16
1740376590000|2025-02-24 05:56:30|183380.8|183290.8|183388.2|183298.2|183394.9|183304.9|183374.1|183284.1|12
1740376600000|2025-02-24 05:56:40|183394.7|183304.7|183395.4|183305.4|183395.4|183305.4|183390.1|183300.1|3
1740376610000|2025-02-24 05:56:50|183386.1|183296.1|183423.4|183293.4|183440.1|183316.6|183386.1|183293.4|7
1740376620000|2025-02-24 05:57:00|183434.2|183304.2|183429.1|183299.1|183441.1|183311.1|183422.6|183292.6|16
1740376630000|2025-02-24 05:57:10|183430.2|183300.2|183440.9|183310.9|183441.5|183311.5|183430.2|183300.2|6
1740376640000|2025-02-24 05:57:20|183431|183301|183431|183301|183431|183301|183431|183301|1
1740376650000|2025-02-24 05:57:30|183432.6|183302.6|183425.4|183295.4|183434.2|183304.2|183423.4|183293.4|9
1740376660000|2025-02-24 05:57:40|183435.3|183305.3|183437.1|183307.1|183437.1|183307.1|183425.3|183295.3|5
1740376670000|2025-02-24 05:57:50|183427|183297|183426.7|183296.7|183427|183297|183417.5|183287.5|3
1740376680000|2025-02-24 05:58:00|183429.9|183299.9|183433.7|183303.7|183433.7|183303.7|183419.9|183289.9|8
1740376690000|2025-02-24 05:58:10|183424.9|183294.9|183418.4|183288.4|183435|183305|183416.3|183286.3|10
1740376700000|2025-02-24 05:58:20|183419.8|183289.8|183422.1|183292.1|183423.9|183293.9|183410.7|183280.7|15
1740376710000|2025-02-24 05:58:30|183410.8|183280.8|183422.2|183292.2|183424.1|183294.1|183410.8|183280.8|9
1740376720000|2025-02-24 05:58:40|183412.2|183282.2|183425.2|183295.2|183425.2|183295.2|183412.2|183282.2|8
1740376730000|2025-02-24 05:58:50|183413.2|183283.2|183427.4|183297.4|183427.4|183297.4|183412.3|183282.3|11
1740376740000|2025-02-24 05:59:00|183426.7|183296.7|183430.4|183300.4|183432.5|183302.5|183413.6|183283.6|9
1740376750000|2025-02-24 05:59:10|183419.1|183289.1|183385.6|183295.6|183427.9|183297.9|183385.6|183274.1|14
1740376760000|2025-02-24 05:59:20|183389|183299|183395|183305|183402.9|183312.9|183386.4|183296.4|19
1740376770000|2025-02-24 05:59:30|183406.3|183316.3|183408.1|183318.1|183418.9|183328.9|183382.3|183292.3|22
1740376780000|2025-02-24 05:59:40|183407.2|183317.2|183402.5|183312.5|183408.4|183318.4|183396.8|183306.8|17
1740376790000|2025-02-24 05:59:50|183400.5|183310.5|183401.3|183311.3|183406.8|183316.8|183396.6|183306.6|17
1740376800000|2025-02-24 06:00:00|183400.3|183310.3|183444.3|183354.3|183453.9|183363.9|183400.3|183310.3|39
1740376810000|2025-02-24 06:00:10|183445|183355|183461.5|183331.5|183462.9|183357.9|183436.3|183330.6|22
1740376820000|2025-02-24 06:00:20|183459.2|183329.2|183468.3|183338.3|183471|183341|183456.9|183326.9|25
1740376830000|2025-02-24 06:00:30|183464.3|183334.3|183477.1|183347.1|183481.7|183351.7|183464.3|183334.3|32
1740376840000|2025-02-24 06:00:40|183479|183349|183474.4|183344.4|183480|183350|183471.2|183341.2|14
1740376850000|2025-02-24 06:00:50|183475.4|183345.4|183478.8|183348.8|183483.7|183353.7|183470.6|183340.6|26
1740376860000|2025-02-24 06:01:00|183482.5|183352.5|183468.1|183378.1|183487.5|183383.7|183454.7|183342|22
1740376870000|2025-02-24 06:01:10|183468.2|183378.2|183487|183397|183493.6|183403.6|183468.2|183378.2|29
1740376880000|2025-02-24 06:01:20|183486.3|183396.3|183492.5|183362.5|183507.1|183398.7|183485.3|183362.5|7
1740376890000|2025-02-24 06:01:30|183506.7|183376.7|183567.3|183334.1|183567.3|183376.7|183506.7|183334.1|2
1740376900000|2025-02-24 06:01:40|183568.1|183330.7|183502.4|183372.4|183575.5|183372.4|183502.4|183309.7|7
1740376930000|2025-02-24 06:02:10|183515.5|183385.5|183502|183372|183515.5|183385.5|183502|183372|2
1740376940000|2025-02-24 06:02:20|183489.3|183359.3|183489.3|183359.3|183489.3|183359.3|183489.3|183359.3|1
1740376960000|2025-02-24 06:02:40|183502.7|183372.7|183502.7|183372.7|183502.7|183372.7|183502.7|183372.7|1
1740376970000|2025-02-24 06:02:50|183489.6|183359.6|183489.6|183359.6|183503.4|183373.4|183489.6|183359.6|3
1740376980000|2025-02-24 06:03:00|183505.6|183375.6|183492.6|183362.6|183505.6|183375.6|183492.6|183362.6|2
1740377010000|2025-02-24 06:03:30|183545.5|183308.4|183493|183363|183545.5|183363|183479.2|183306.1|7
1740377020000|2025-02-24 06:03:40|183478.8|183348.8|183478.9|183348.9|183492.8|183362.8|183478.8|183348.8|3
1740377030000|2025-02-24 06:03:50|183493.7|183363.7|183477.7|183347.7|183494.7|183364.7|183477.7|183347.7|4
1740377040000|2025-02-24 06:04:00|183490.8|183360.8|183490.8|183360.8|183490.8|183360.8|183490.8|183360.8|1
1740377050000|2025-02-24 06:04:10|183477|183347|183477|183347|183477|183347|183477|183347|1
1740377060000|2025-02-24 06:04:20|183492.8|183362.8|183491.3|183361.3|183492.8|183362.8|183491.3|183361.3|2
1740377070000|2025-02-24 06:04:30|183506.4|183376.4|183521.7|183391.7|183521.7|183391.7|183506.4|183376.4|2
1740377080000|2025-02-24 06:04:40|183508.2|183378.2|183505.5|183375.5|183511.9|183381.9|183499.8|183369.8|10
1740377090000|2025-02-24 06:04:50|183503.5|183373.5|183503.5|183373.5|183503.5|183373.5|183503.5|183373.5|1
1740377110000|2025-02-24 06:05:10|183516.6|183386.6|183516.6|183386.6|183516.6|183386.6|183516.6|183386.6|1
1740377120000|2025-02-24 06:05:20|183504|183374|183505.3|183375.3|183505.3|183375.3|183504|183374|2
1740377130000|2025-02-24 06:05:30|183503|183373|183504.8|183374.8|183511.4|183381.4|183499.1|183369.1|5
1740377140000|2025-02-24 06:05:40|183512.7|183382.7|183503.3|183373.3|183512.7|183382.7|183503.3|183373.3|2
1740377150000|2025-02-24 06:05:50|183507.4|183377.4|183505.1|183375.1|183512.9|183382.9|183501.7|183371.7|4
1740377170000|2025-02-24 06:06:10|183500.3|183370.3|183495.2|183365.2|183508|183378|183494.1|183364.1|10
1740377180000|2025-02-24 06:06:20|183508.8|183378.8|183497.9|183367.9|183508.8|183378.8|183497.9|183367.9|2
1740377190000|2025-02-24 06:06:30|183491.4|183361.4|183501.6|183371.6|183501.6|183371.6|183491.4|183361.4|3
1740377200000|2025-02-24 06:06:40|183490.9|183360.9|183490.9|183360.9|183490.9|183360.9|183490.9|183360.9|1
1740377220000|2025-02-24 06:07:00|183499|183369|183500.5|183370.5|183500.5|183370.5|183490.1|183360.1|3
1740377230000|2025-02-24 06:07:10|183487.9|183357.9|183477.7|183347.7|183487.9|183357.9|183470.3|183340.3|10
1740377240000|2025-02-24 06:07:20|183467.6|183337.6|183471.8|183341.8|183482.5|183352.5|183464.5|183334.5|24
1740377250000|2025-02-24 06:07:30|183463|183333|183486.4|183356.4|183486.4|183356.4|183460.1|183330.1|13
1740377260000|2025-02-24 06:07:40|183472|183342|183476.7|183346.7|183483.6|183353.6|183464.1|183334.1|8
1740377270000|2025-02-24 06:07:50|183469|183339|183452.1|183322.1|183469|183339|183450.6|183320.6|10
1740377290000|2025-02-24 06:08:10|183443.8|183313.8|183450.6|183320.6|183456.1|183326.1|183443.8|183313.8|10
1740377300000|2025-02-24 06:08:20|183461.1|183331.1|183458.5|183328.5|183462.1|183332.1|183448.1|183318.1|14
1740377310000|2025-02-24 06:08:30|183450.6|183320.6|183452.6|183322.6|183463|183333|183449.1|183319.1|9
1740377320000|2025-02-24 06:08:40|183460.4|183330.4|183451.7|183321.7|183465.8|183335.8|183451.7|183321.7|24
1740377330000|2025-02-24 06:08:50|183461.3|183331.3|183449.5|183319.5|183465.2|183335.2|183449|183319|29
1740377340000|2025-02-24 06:09:00|183457.7|183327.7|183446.4|183316.4|183469.7|183339.7|183446.4|183316.4|15
1740377360000|2025-02-24 06:09:20|183459.7|183329.7|183448|183318|183459.7|183329.7|183448|183318|2
1740377370000|2025-02-24 06:09:30|183461.7|183331.7|183444.8|183314.8|183461.7|183331.7|183444.8|183314.8|5
1740377400000|2025-02-24 06:10:00|183487|183280.6|183487|183280.6|183487|183280.6|183487|183280.6|1
1740377410000|2025-02-24 06:10:10|183453.7|183323.7|183427.3|183297.3|183453.7|183323.7|183419.8|183289.8|6
1740377420000|2025-02-24 06:10:20|183437.1|183307.1|183426.4|183296.4|183437.1|183307.1|183426.4|183296.4|3
1740377430000|2025-02-24 06:10:30|183431.4|183301.4|183429.4|183299.4|183431.4|183301.4|183429.4|183299.4|2
1740377440000|2025-02-24 06:10:40|183431.3|183301.3|183426.4|183296.4|183435.5|183305.5|183414.1|183284.1|12
1740377450000|2025-02-24 06:10:50|183418.4|183288.4|183430.7|183300.7|183430.7|183300.7|183412.6|183282.6|5
1740377460000|2025-02-24 06:11:00|183420.3|183290.3|183431.8|183301.8|183434|183304|183420.3|183290.3|4
1740377470000|2025-02-24 06:11:10|183426.8|183296.8|183425.5|183295.5|183427.4|183297.4|183415.9|183285.9|14
1740377480000|2025-02-24 06:11:20|183421.2|183291.2|183424.7|183294.7|183432.8|183302.8|183410.7|183280.7|11
1740377490000|2025-02-24 06:11:30|183432.8|183302.8|183427.1|183297.1|183432.8|183302.8|183427.1|183297.1|2
1740377500000|2025-02-24 06:11:40|183416.5|183286.5|183416.8|183286.8|183426.4|183296.4|183416.5|183286.5|3
1740377510000|2025-02-24 06:11:50|183424.3|183294.3|183424.3|183294.3|183429.4|183299.4|183416.7|183286.7|5
1740377520000|2025-02-24 06:12:00|183434.6|183304.6|183445.2|183315.2|183445.2|183315.2|183421.8|183291.8|9
1740377540000|2025-02-24 06:12:20|183431.4|183301.4|183432.7|183302.7|183435|183305|183431.4|183301.4|3
1740377550000|2025-02-24 06:12:30|183439.6|183309.6|183432.3|183302.3|183443.2|183313.2|183432.3|183302.3|6
1740377560000|2025-02-24 06:12:40|183440.2|183310.2|183423.4|183293.4|183440.2|183310.2|183419.1|183289.1|14
1740377570000|2025-02-24 06:12:50|183420.8|183290.8|183433.4|183303.4|183433.4|183303.4|183420.8|183290.8|4
1740377580000|2025-02-24 06:13:00|183440.9|183310.9|183438|183308|183444|183314|183431.6|183301.6|19
1740377590000|2025-02-24 06:13:10|183432.1|183302.1|183439.5|183309.5|183445.9|183315.9|183426.1|183296.1|11
1740377600000|2025-02-24 06:13:20|183433|183303|183433.8|183303.8|183445|183315|183429.9|183299.9|17
1740377610000|2025-02-24 06:13:30|183442.9|183312.9|183436|183306|183445.8|183315.8|183431.6|183301.6|11
1740377620000|2025-02-24 06:13:40|183444.5|183314.5|183435.5|183305.5|183444.7|183314.7|183431.7|183301.7|12
1740377630000|2025-02-24 06:13:50|183441.5|183311.5|183441|183311|183441.5|183311.5|183429.3|183299.3|11
1740377640000|2025-02-24 06:14:00|183432.5|183302.5|183430.9|183300.9|183435.1|183305.1|183420.7|183290.7|11
1740377650000|2025-02-24 06:14:10|183418.6|183288.6|183432.1|183302.1|183438.7|183308.7|183418.6|183288.6|7
1740377660000|2025-02-24 06:14:20|183436.3|183306.3|183436.6|183306.6|183436.6|183306.6|183422.5|183292.5|3
1740377680000|2025-02-24 06:14:40|183423|183293|183423.5|183293.5|183427.2|183297.2|183412.8|183282.8|11
1740377690000|2025-02-24 06:14:50|183417.5|183287.5|183429.1|183299.1|183429.1|183299.1|183416.1|183286.1|8
1740377700000|2025-02-24 06:15:00|183424|183294|183421.6|183291.6|183428.3|183298.3|183414|183284|15
1740377710000|2025-02-24 06:15:10|183418.2|183288.2|183408.2|183278.2|183429.7|183299.7|183404.6|183274.6|18
1740377720000|2025-02-24 06:15:20|183418|183288|183421.4|183291.4|183421.4|183291.4|183396.6|183266.6|9
1740377730000|2025-02-24 06:15:30|183411.1|183281.1|183405|183275|183421.8|183291.8|183405|183275|3
1740377740000|2025-02-24 06:15:40|183416.8|183286.8|183408.3|183278.3|183418.6|183288.6|183405.8|183275.8|5
1740377750000|2025-02-24 06:15:50|183419.5|183289.5|183421.2|183291.2|183422.4|183292.4|183403.7|183273.7|7
1740377760000|2025-02-24 06:16:00|183426.6|183296.6|183430.2|183300.2|183437.9|183307.9|183426.6|183296.6|6
1740377770000|2025-02-24 06:16:10|183437.7|183307.7|183439.2|183309.2|183442.1|183312.1|183430.6|183300.6|13
1740377780000|2025-02-24 06:16:20|183431.1|183301.1|183438.3|183308.3|183442.5|183312.5|183430.9|183300.9|9
1740377790000|2025-02-24 06:16:30|183437.8|183307.8|183439.3|183309.3|183439.3|183309.3|183430.5|183300.5|3
1740377800000|2025-02-24 06:16:40|183430|183300|183427.5|183297.5|183439.1|183309.1|183427.5|183297.5|5
1740377810000|2025-02-24 06:16:50|183436.7|183306.7|183440.1|183310.1|183441.9|183311.9|183427.3|183297.3|7
1740377820000|2025-02-24 06:17:00|183429.3|183299.3|183439.5|183309.5|183439.9|183309.9|183429|183299|14
1740377830000|2025-02-24 06:17:10|183430.1|183300.1|183429.8|183299.8|183440|183310|183429.8|183299.8|3
1740377840000|2025-02-24 06:17:20|183422.9|183292.9|183420.9|183290.9|183430.6|183300.6|183416.3|183286.3|8
1740377850000|2025-02-24 06:17:30|183426.7|183296.7|183428|183298|183428|183298|183421.4|183291.4|3
1740377860000|2025-02-24 06:17:40|183420|183290|183423.3|183293.3|183429.2|183299.2|183416|183286|9
1740377870000|2025-02-24 06:17:50|183427|183297|183417|183287|183427|183297|183417|183287|6
1740377880000|2025-02-24 06:18:00|183415.6|183285.6|183419.4|183289.4|183428.3|183298.3|183415.6|183285.6|8
1740377890000|2025-02-24 06:18:10|183424.2|183294.2|183418.3|183288.3|183428.1|183298.1|183416.3|183286.3|16
1740377900000|2025-02-24 06:18:20|183425|183295|183428.7|183298.7|183428.7|183298.7|183415.8|183285.8|9
1740377910000|2025-02-24 06:18:30|183420.3|183290.3|183420.3|183290.3|183430.4|183300.4|183414|183284|7
1740377920000|2025-02-24 06:18:40|183409.7|183279.7|183411.1|183281.1|183425.5|183295.5|183409.7|183279.7|4
1740377930000|2025-02-24 06:18:50|183415.7|183285.7|183415.7|183285.7|183415.7|183285.7|183415.7|183285.7|1
1740377950000|2025-02-24 06:19:10|183423|183293|183423.7|183293.7|183423.7|183293.7|183411.7|183281.7|5
1740377960000|2025-02-24 06:19:20|183411.1|183281.1|183409.2|183279.2|183422.2|183292.2|183409.2|183279.2|3
1740377970000|2025-02-24 06:19:30|183420.1|183290.1|183413.5|183283.5|183433.6|183303.6|183413.5|183283.5|21
1740377980000|2025-02-24 06:19:40|183422|183292|183412|183282|183422|183292|183410|183280|5
1740377990000|2025-02-24 06:19:50|183400.6|183270.6|183412.5|183282.5|183412.5|183282.5|183400.6|183270.6|2
1740378000000|2025-02-24 06:20:00|183415.4|183285.4|183412.5|183282.5|183419.2|183289.2|183404.2|183274.2|13
1740378010000|2025-02-24 06:20:10|183398.5|183268.5|183402|183272|183415|183285|183398.5|183268.5|4
1740378020000|2025-02-24 06:20:20|183395.3|183265.3|183408.9|183278.9|183408.9|183278.9|183395.3|183265.3|2
1740378040000|2025-02-24 06:20:40|183400.7|183270.7|183400.7|183270.7|183400.7|183270.7|183400.7|183270.7|1
1740378050000|2025-02-24 06:20:50|183393.9|183263.9|183390.7|183260.7|183405.4|183275.4|183388.8|183258.8|8
1740378060000|2025-02-24 06:21:00|183403.6|183273.6|183403.6|183273.6|183403.6|183273.6|183403.6|183273.6|1
1740378070000|2025-02-24 06:21:10|183389.1|183259.1|183393.6|183263.6|183406.7|183276.7|183388.5|183258.5|7
1740378080000|2025-02-24 06:21:20|183409.9|183279.9|183392.4|183262.4|183409.9|183279.9|183392.4|183262.4|2
1740378120000|2025-02-24 06:22:00|183385.8|183255.8|183384.2|183254.2|183386.4|183256.4|183384.2|183254.2|4
1740378130000|2025-02-24 06:22:10|183376|183246|183376|183246|183376|183246|183376|183246|1
1740378140000|2025-02-24 06:22:20|183381.9|183251.9|183372.4|183242.4|183381.9|183251.9|183372.4|183242.4|2
1740378150000|2025-02-24 06:22:30|183375.4|183245.4|183389.9|183259.9|183389.9|183259.9|183375.4|183245.4|6
1740378160000|2025-02-24 06:22:40|183390.3|183260.3|183396.7|183266.7|183396.7|183266.7|183390.3|183260.3|2
1740378190000|2025-02-24 06:23:10|183396.5|183266.5|183399.7|183269.7|183401.1|183271.1|183391.4|183261.4|15
1740378200000|2025-02-24 06:23:20|183396.5|183266.5|183396.3|183266.3|183437.4|183271|183390|183234|29
1740378210000|2025-02-24 06:23:30|183398.4|183268.4|183403.6|183273.6|183451.6|183274.5|183398.4|183236.1|15
1740378220000|2025-02-24 06:23:40|183407.2|183277.2|183412|183282|183421.6|183291.6|183395.7|183265.7|12
1740378230000|2025-02-24 06:23:50|183417.2|183287.2|183409|183279|183419.9|183289.9|183395.3|183265.3|9
1740378240000|2025-02-24 06:24:00|183392.9|183262.9|183404.3|183274.3|183404.3|183274.3|183392.9|183262.9|2
1740378250000|2025-02-24 06:24:10|183409.9|183279.9|183413.2|183283.2|183413.2|183283.2|183400.1|183270.1|6
1740378260000|2025-02-24 06:24:20|183398.8|183268.8|183408.6|183278.6|183412.3|183282.3|183398|183268|15
1740378270000|2025-02-24 06:24:30|183397|183267|183408.9|183278.9|183411|183281|183396.5|183266.5|7
1740378280000|2025-02-24 06:24:40|183398.1|183268.1|183411.9|183281.9|183414|183284|183398.1|183268.1|8
1740378290000|2025-02-24 06:24:50|183399.7|183269.7|183411.3|183281.3|183417.6|183287.6|183398.2|183268.2|15
1740378300000|2025-02-24 06:25:00|183399|183269|183413.4|183283.4|183413.4|183283.4|183399|183269|6
1740378310000|2025-02-24 06:25:10|183399.3|183269.3|183402.8|183272.8|183416.8|183286.8|183399.3|183269.3|22
1740378320000|2025-02-24 06:25:20|183417.1|183287.1|183411.4|183281.4|183417.1|183287.1|183395.5|183265.5|15
1740378330000|2025-02-24 06:25:30|183396.4|183266.4|183373.5|183243.5|183408.5|183278.5|183373.5|183243.5|5
1740378340000|2025-02-24 06:25:40|183385.5|183255.5|183366.4|183236.4|183385.5|183255.5|183366.4|183236.4|2
1740378370000|2025-02-24 06:26:10|183362.3|183232.3|183362.3|183232.3|183362.3|183232.3|183362.3|183232.3|1
1740378380000|2025-02-24 06:26:20|183364.4|183234.4|183377.6|183247.6|183377.6|183247.6|183361.9|183231.9|3
1740378410000|2025-02-24 06:26:50|183360|183230|183360|183230|183360|183230|183360|183230|1
1740378440000|2025-02-24 06:27:20|183423.9|183196.8|183365.5|183235.5|183423.9|183242.4|183365.5|183196.8|4
1740378470000|2025-02-24 06:27:50|183373.9|183243.9|183373.9|183243.9|183373.9|183243.9|183373.9|183243.9|1
1740378510000|2025-02-24 06:28:30|183419.9|183211.6|183419.8|183211.5|183419.9|183211.6|183419.8|183211.5|2
1740378520000|2025-02-24 06:28:40|183419.6|183211.7|183419.5|183210.9|183419.6|183213.4|183419.5|183210.9|3
1740378530000|2025-02-24 06:28:50|183419.3|183215|183363.6|183233.6|183419.3|183243.1|183363.6|183215|3
1740378540000|2025-02-24 06:29:00|183354.6|183224.6|183361.5|183231.5|183366.4|183236.4|183352.3|183222.3|8
1740378550000|2025-02-24 06:29:10|183352.9|183222.9|183362.3|183232.3|183362.3|183232.3|183352.9|183222.9|2
1740378560000|2025-02-24 06:29:20|183351.1|183221.1|183362.3|183232.3|183363.7|183233.7|183351.1|183221.1|4
1740378570000|2025-02-24 06:29:30|183353.3|183223.3|183363.3|183233.3|183365.9|183235.9|183353.3|183223.3|20
1740378580000|2025-02-24 06:29:40|183363.4|183233.4|183362.2|183232.2|183366|183236|183352.2|183222.2|27
1740378590000|2025-02-24 06:29:50|183353.4|183223.4|183362|183232|183363.7|183233.7|183351.9|183221.9|17
1740378600000|2025-02-24 06:30:00|183353.6|183223.6|183363.2|183233.2|183363.2|183233.2|183353.6|183223.6|4
1740378610000|2025-02-24 06:30:10|183353.6|183223.6|183363|183233|183363|183233|183352.9|183222.9|6
1740378620000|2025-02-24 06:30:20|183352.9|183222.9|183363|183233|183364.9|183234.9|183352.9|183222.9|6
1740378630000|2025-02-24 06:30:30|183354.7|183224.7|183363.8|183233.8|183364|183234|183354.7|183224.7|4
1740378640000|2025-02-24 06:30:40|183354.2|183224.2|183362.1|183232.1|183363.2|183233.2|183351.7|183221.7|8
1740378660000|2025-02-24 06:31:00|183353.8|183223.8|183363|183233|183363|183233|183353.8|183223.8|2
1740378680000|2025-02-24 06:31:20|183354.5|183224.5|183360.6|183230.6|183365.2|183235.2|183351.7|183221.7|4
1740378690000|2025-02-24 06:31:30|183369.6|183239.6|183369.6|183239.6|183369.6|183239.6|183369.6|183239.6|1
1740378700000|2025-02-24 06:31:40|183357.1|183227.1|183364|183234|183367|183237|183354.9|183224.9|4
1740378710000|2025-02-24 06:31:50|183354|183224|183365.9|183235.9|183365.9|183235.9|183353.1|183223.1|4
1740378720000|2025-02-24 06:32:00|183354|183224|183362.6|183232.6|183364.6|183234.6|183353.6|183223.6|6
1740378740000|2025-02-24 06:32:20|183353.3|183223.3|183362.9|183232.9|183362.9|183232.9|183353.3|183223.3|2
1740378750000|2025-02-24 06:32:30|183364.3|183234.3|183366.5|183236.5|183366.5|183236.5|183364.3|183234.3|2
1740378770000|2025-02-24 06:32:50|183368.2|183238.2|183353.7|183263.7|183372|183263.7|183352.1|183238.2|5
1740378780000|2025-02-24 06:33:00|183355.8|183265.8|183355.8|183265.8|183355.8|183265.8|183355.8|183265.8|1
1740378790000|2025-02-24 06:33:10|183351.1|183261.1|183350.6|183260.6|183353.2|183263.2|183350.6|183260.6|7
1740378800000|2025-02-24 06:33:20|183370.6|183240.6|183370.6|183240.6|183370.6|183240.6|183370.6|183240.6|1
1740378810000|2025-02-24 06:33:30|183373.4|183243.4|183371.6|183241.6|183373.6|183243.6|183371.2|183241.2|4
1740378820000|2025-02-24 06:33:40|183376.3|183246.3|183370.7|183240.7|183376.3|183246.3|183367.9|183237.9|5
1740378850000|2025-02-24 06:34:10|183379.2|183249.2|183379.2|183249.2|183379.2|183249.2|183379.2|183249.2|1
1740378860000|2025-02-24 06:34:20|183376.9|183246.9|183374.1|183244.1|183376.9|183246.9|183374.1|183244.1|2
1740378870000|2025-02-24 06:34:30|183374|183244|183378.7|183248.7|183378.7|183248.7|183374|183244|3
1740378880000|2025-02-24 06:34:40|183374.3|183244.3|183369|183239|183374.3|183244.3|183364.6|183234.6|6
1740378890000|2025-02-24 06:34:50|183373.1|183243.1|183373.2|183243.2|183373.2|183243.2|183373.1|183243.1|2
1740378900000|2025-02-24 06:35:00|183368.2|183238.2|183352|183262|183368.2|183262|183348.6|183238.2|5
1740378910000|2025-02-24 06:35:10|183347.6|183257.6|183351.5|183261.5|183351.5|183261.5|183345.5|183255.5|3
1740378920000|2025-02-24 06:35:20|183353.5|183263.5|183357.9|183267.9|183357.9|183267.9|183353.5|183263.5|3
1740378930000|2025-02-24 06:35:30|183360|183270|183360|183270|183360|183270|183360|183270|1
1740378940000|2025-02-24 06:35:40|183362.1|183272.1|183362.1|183272.1|183362.1|183272.1|183362.1|183272.1|1
1740378950000|2025-02-24 06:35:50|183360.2|183270.2|183357.9|183267.9|183360.2|183270.2|183353.6|183263.6|9
1740378960000|2025-02-24 06:36:00|183357.8|183267.8|183359.7|183269.7|183359.7|183269.7|183357.8|183267.8|2
1740378970000|2025-02-24 06:36:10|183359.6|183269.6|183359.7|183269.7|183359.7|183269.7|183359.6|183269.6|2
1740378980000|2025-02-24 06:36:20|183359.6|183269.6|183359.6|183269.6|183359.6|183269.6|183359.6|183269.6|1
1740378990000|2025-02-24 06:36:30|183357|183267|183352.3|183262.3|183357|183267|183351.4|183261.4|3
1740379000000|2025-02-24 06:36:40|183354.7|183264.7|183345.4|183255.4|183356.6|183266.6|183343.8|183253.8|5
1740379030000|2025-02-24 06:37:10|183350.2|183260.2|183353.1|183263.1|183353.1|183263.1|183350.2|183260.2|2
1740379040000|2025-02-24 06:37:20|183348.7|183258.7|183355.6|183265.6|183355.6|183265.6|183348.7|183258.7|4
1740379050000|2025-02-24 06:37:30|183355.5|183265.5|183355.5|183265.5|183355.5|183265.5|183355.5|183265.5|1
1740379060000|2025-02-24 06:37:40|183357.9|183267.9|183357.9|183267.9|183357.9|183267.9|183357.9|183267.9|1
1740379070000|2025-02-24 06:37:50|183349.9|183259.9|183339.4|183249.4|183349.9|183259.9|183337.2|183247.2|11
1740379080000|2025-02-24 06:38:00|183344.9|183254.9|183350.8|183260.8|183353|183263|183340.5|183250.5|15
1740379090000|2025-02-24 06:38:10|183347.3|183257.3|183345.2|183255.2|183349.5|183259.5|183334.8|183244.8|15
1740379100000|2025-02-24 06:38:20|183337.6|183247.6|183346.6|183256.6|183349.7|183259.7|183337.6|183247.6|37
1740379110000|2025-02-24 06:38:30|183345.8|183255.8|183348|183258|183350.5|183260.5|183339.6|183249.6|25
1740379120000|2025-02-24 06:38:40|183351.7|183261.7|183345.5|183255.5|183354.7|183264.7|183345.5|183255.5|22
1740379130000|2025-02-24 06:38:50|183345.1|183255.1|183356|183266|183356|183266|183345.1|183255.1|9
1740379140000|2025-02-24 06:39:00|183356.6|183266.6|183358.5|183268.5|183358.5|183268.5|183356.6|183266.6|2
1740379160000|2025-02-24 06:39:20|183355.8|183265.8|183358.2|183268.2|183358.2|183268.2|183343.7|183253.7|6
1740379170000|2025-02-24 06:39:30|183355.8|183265.8|183350.4|183260.4|183355.8|183265.8|183349.6|183259.6|5
1740379180000|2025-02-24 06:39:40|183355|183265|183361|183271|183361|183271|183355|183265|7
1740379190000|2025-02-24 06:39:50|183368.2|183278.2|183357.6|183267.6|183368.2|183278.2|183347.8|183257.8|6
1740379200000|2025-02-24 06:40:00|183362|183272|183399.9|183309.9|183408.6|183318.6|183362|183272|25
1740379210000|2025-02-24 06:40:10|183389.7|183299.7|183382.5|183292.5|183403.7|183313.7|183378.3|183288.3|10
1740379230000|2025-02-24 06:40:30|183385.7|183295.7|183385.7|183295.7|183385.7|183295.7|183385.7|183295.7|1
1740379240000|2025-02-24 06:40:40|183384.5|183294.5|183384.5|183294.5|183384.5|183294.5|183384.5|183294.5|1
1740379250000|2025-02-24 06:40:50|183384.4|183294.4|183384.4|183294.4|183384.4|183294.4|183384.4|183294.4|1
1740379260000|2025-02-24 06:41:00|183387.8|183297.8|183385.4|183295.4|183387.8|183297.8|183384.4|183294.4|3
1740379280000|2025-02-24 06:41:20|183385.5|183295.5|183384|183294|183385.5|183295.5|183384|183294|2
1740379290000|2025-02-24 06:41:30|183385.9|183295.9|183385.9|183295.9|183385.9|183295.9|183385.9|183295.9|1
1740379300000|2025-02-24 06:41:40|183389.6|183299.6|183389.6|183299.6|183389.6|183299.6|183389.6|183299.6|1
1740379330000|2025-02-24 06:42:10|183388.4|183298.4|183388.8|183298.8|183391|183301|183386.8|183296.8|9
1740379340000|2025-02-24 06:42:20|183384.8|183294.8|183385.4|183295.4|183385.4|183295.4|183383.5|183293.5|4
1740379350000|2025-02-24 06:42:30|183384.6|183294.6|183383.4|183293.4|183384.6|183294.6|183381.3|183291.3|5
1740379370000|2025-02-24 06:42:50|183381.7|183291.7|183383.9|183293.9|183383.9|183293.9|183381.7|183291.7|3
1740379380000|2025-02-24 06:43:00|183388.4|183298.4|183388.4|183298.4|183388.4|183298.4|183388.4|183298.4|1
1740379400000|2025-02-24 06:43:20|183392.2|183302.2|183449.8|183359.8|183465.1|183375.1|183392.2|183302.2|33
1740379410000|2025-02-24 06:43:30|183445.5|183355.5|183454.9|183364.9|183457.9|183367.9|183442.6|183352.6|24
1740379420000|2025-02-24 06:43:40|183451.4|183361.4|183427.1|183337.1|183451.5|183361.5|183425.6|183335.6|8
1740379430000|2025-02-24 06:43:50|183424.8|183334.8|183440|183350|183451.9|183361.9|183413.4|183323.4|12
1740379440000|2025-02-24 06:44:00|183439.7|183349.7|183426.1|183336.1|183445.2|183355.2|183425.1|183335.1|16
1740379450000|2025-02-24 06:44:10|183424.9|183334.9|183429.8|183339.8|183429.8|183339.8|183397.7|183307.7|7
1740379460000|2025-02-24 06:44:20|183427.8|183337.8|183427.8|183337.8|183427.8|183337.8|183427.8|183337.8|1
1740379470000|2025-02-24 06:44:30|183425.8|183335.8|183433.4|183343.4|183433.4|183343.4|183425.8|183335.8|4
1740379580000|2025-02-24 06:46:20|183438.9|183348.9|183435.4|183345.4|183441.2|183351.2|183435.4|183345.4|4
1740379590000|2025-02-24 06:46:30|183433.6|183343.6|183433.6|183343.6|183433.6|183343.6|183433.6|183343.6|1
1740379600000|2025-02-24 06:46:40|183436|183346|183436|183346|183436|183346|183436|183346|1
1740379610000|2025-02-24 06:46:50|183434|183344|183435.9|183345.9|183436.1|183346.1|183433.9|183343.9|4
1740379620000|2025-02-24 06:47:00|183468.8|183378.8|183491.3|183401.3|183502.6|183412.6|183468.8|183378.8|17
1740379630000|2025-02-24 06:47:10|183489.8|183399.8|183515.7|183425.7|183515.7|183425.7|183482.3|183392.3|8
1740379640000|2025-02-24 06:47:20|183492.1|183402.1|183492.9|183402.9|183492.9|183402.9|183482.6|183392.6|6
1740379650000|2025-02-24 06:47:30|183497.2|183407.2|183509.4|183419.4|183509.4|183419.4|183489.3|183399.3|4
1740379660000|2025-02-24 06:47:40|183507.5|183417.5|183489.6|183399.6|183507.5|183417.5|183489.6|183399.6|2
1740379680000|2025-02-24 06:48:00|183494.9|183404.9|183491.5|183401.5|183500.2|183410.2|183491|183401|4
1740379700000|2025-02-24 06:48:20|183489.6|183399.6|183489.6|183399.6|183489.6|183399.6|183489.6|183399.6|1
1740379710000|2025-02-24 06:48:30|183487.4|183397.4|183487.4|183397.4|183487.4|183397.4|183487.4|183397.4|1
1740379720000|2025-02-24 06:48:40|183486.7|183396.7|183488.2|183398.2|183488.2|183398.2|183486.7|183396.7|2
1740379730000|2025-02-24 06:48:50|183487.5|183397.5|183487.5|183397.5|183487.5|183397.5|183487.5|183397.5|1
1740379740000|2025-02-24 06:49:00|183485.4|183395.4|183489.3|183399.3|183489.3|183399.3|183485.4|183395.4|3
1740379750000|2025-02-24 06:49:10|183491.1|183401.1|183491.1|183401.1|183491.1|183401.1|183491.1|183401.1|1
1740379760000|2025-02-24 06:49:20|183487.9|183397.9|183482.9|183392.9|183487.9|183397.9|183480.7|183390.7|4
1740379780000|2025-02-24 06:49:40|183485.1|183395.1|183485.4|183395.4|183490.3|183400.3|183483.3|183393.3|8
1740379790000|2025-02-24 06:49:50|183487|183397|183488.8|183398.8|183488.9|183398.9|183486|183396|4
1740379800000|2025-02-24 06:50:00|183486.6|183396.6|183483.5|183393.5|183488.4|183398.4|183483.5|183393.5|5
1740379810000|2025-02-24 06:50:10|183484.5|183394.5|183483.5|183393.5|183484.5|183394.5|183483.5|183393.5|2
1740379820000|2025-02-24 06:50:20|183480.9|183390.9|183481|183391|183481|183391|183480.9|183390.9|2
1740379830000|2025-02-24 06:50:30|183483.2|183393.2|183485|183395|183486.9|183396.9|183483.2|183393.2|7
1740379850000|2025-02-24 06:50:50|183481.1|183391.1|183483.2|183393.2|183483.2|183393.2|183481.1|183391.1|2
1740379860000|2025-02-24 06:51:00|183480.9|183390.9|183396.7|183306.7|183483.4|183393.4|183396.7|183306.7|19
1740379870000|2025-02-24 06:51:10|183393.7|183303.7|183396.3|183306.3|183406.4|183316.4|183393.7|183303.7|29
1740379880000|2025-02-24 06:51:20|183387.2|183297.2|183390.9|183300.9|183401.8|183311.8|183384|183294|18
1740379890000|2025-02-24 06:51:30|183391.5|183301.5|183366.1|183276.1|183397.9|183307.9|183366.1|183276.1|18
1740379900000|2025-02-24 06:51:40|183368.9|183278.9|183359.6|183269.6|183369.4|183279.4|183357.9|183267.9|25
1740379910000|2025-02-24 06:51:50|183358|183268|183358.6|183268.6|183365.6|183275.6|183356|183266|14
1740379920000|2025-02-24 06:52:00|183358.2|183268.2|183362.4|183272.4|183363.5|183273.5|183358.2|183268.2|6
1740379930000|2025-02-24 06:52:10|183363.4|183273.4|183364.3|183274.3|183364.3|183274.3|183359.8|183269.8|9
1740379940000|2025-02-24 06:52:20|183366.1|183276.1|183360.6|183270.6|183368.1|183278.1|183360.6|183270.6|8
1740379950000|2025-02-24 06:52:30|183358.2|183268.2|183355.8|183265.8|183359.1|183269.1|183355.8|183265.8|5
1740379960000|2025-02-24 06:52:40|183351.9|183261.9|183345.8|183255.8|183357.4|183267.4|183344|183254|8
1740379970000|2025-02-24 06:52:50|183347.2|183257.2|183343.3|183253.3|183347.2|183257.2|183339.8|183249.8|8
1740379990000|2025-02-24 06:53:10|183345.7|183255.7|183348.7|183258.7|183349.5|183259.5|183345.7|183255.7|5
1740380000000|2025-02-24 06:53:20|183347.3|183257.3|183332.3|183202.3|183363.9|183257.3|183332.3|183202.3|6
1740380010000|2025-02-24 06:53:30|183346.4|183216.4|183338.1|183208.1|183348.7|183218.7|183337.7|183207.7|6
1740380020000|2025-02-24 06:53:40|183329.4|183199.4|183350.7|183220.7|183350.7|183220.7|183256.2|183126.2|5
1740380050000|2025-02-24 06:54:10|183361.4|183231.4|183348.8|183218.8|183361.4|183231.4|183348.8|183218.8|3
1740380070000|2025-02-24 06:54:30|183357.4|183227.4|183357.4|183227.4|183357.4|183227.4|183357.4|183227.4|1
1740380080000|2025-02-24 06:54:40|183360.2|183230.2|183360.2|183230.2|183360.2|183230.2|183360.2|183230.2|1
1740380090000|2025-02-24 06:54:50|183364.2|183234.2|183362.1|183232.1|183364.2|183234.2|183362.1|183232.1|2
1740380110000|2025-02-24 06:55:10|183361.9|183231.9|183363.2|183233.2|183363.2|183233.2|183361.9|183231.9|2
1740380120000|2025-02-24 06:55:20|183365.3|183235.3|183364.9|183234.9|183368.6|183238.6|183364.9|183234.9|4
1740380130000|2025-02-24 06:55:30|183363.6|183233.6|183364.7|183234.7|183366.8|183236.8|183363.6|183233.6|4
1740380140000|2025-02-24 06:55:40|183368.1|183238.1|183359.5|183229.5|183368.1|183238.1|183359.5|183229.5|4
1740380150000|2025-02-24 06:55:50|183359.2|183229.2|183360.1|183230.1|183360.1|183230.1|183359.2|183229.2|2
1740380170000|2025-02-24 06:56:10|183359.1|183229.1|183364.4|183234.4|183367|183237|183358.7|183228.7|6
1740380180000|2025-02-24 06:56:20|183361.4|183231.4|183363.3|183233.3|183363.3|183233.3|183359.8|183229.8|4
1740380190000|2025-02-24 06:56:30|183361.7|183231.7|183362.6|183232.6|183363.1|183233.1|183361.7|183231.7|4
1740380200000|2025-02-24 06:56:40|183361.2|183231.2|183362.1|183232.1|183362.2|183232.2|183361.2|183231.2|7
1740380210000|2025-02-24 06:56:50|183362|183232|183361.5|183231.5|183362|183232|183361.5|183231.5|7
1740380220000|2025-02-24 06:57:00|183360.8|183230.8|183362|183232|183362|183232|183360.8|183230.8|2
1740380230000|2025-02-24 06:57:10|183358.8|183228.8|183357.3|183227.3|183358.8|183228.8|183353.6|183223.6|4
1740380240000|2025-02-24 06:57:20|183354.4|183224.4|183345.6|183215.6|183354.4|183224.4|183340.1|183210.1|5
1740380250000|2025-02-24 06:57:30|183346.9|183216.9|183348.3|183218.3|183348.3|183218.3|183345|183215|4
1740380260000|2025-02-24 06:57:40|183348.9|183218.9|183350|183220|183350|183220|183348.9|183218.9|2
1740380270000|2025-02-24 06:57:50|183353.3|183223.3|183354.4|183224.4|183354.4|183224.4|183353.3|183223.3|2
1740380280000|2025-02-24 06:58:00|183354.1|183224.1|183353.2|183223.2|183354.1|183224.1|183353.2|183223.2|2
1740380290000|2025-02-24 06:58:10|183354.8|183224.8|183351.8|183221.8|183355.1|183225.1|183351.8|183221.8|4
1740380310000|2025-02-24 06:58:30|183353.9|183223.9|183348.9|183218.9|183353.9|183223.9|183348.9|183218.9|3
1740380320000|2025-02-24 06:58:40|183350.6|183220.6|183350.6|183220.6|183350.6|183220.6|183350.6|183220.6|1
1740380340000|2025-02-24 06:59:00|183351.6|183221.6|183352.6|183222.6|183352.6|183222.6|183350.9|183220.9|3
1740380350000|2025-02-24 06:59:10|183360.3|183230.3|183360.7|183230.7|183362.2|183232.2|183360.3|183230.3|5
1740380360000|2025-02-24 06:59:20|183359.2|183229.2|183359.2|183229.2|183359.2|183229.2|183359.2|183229.2|1
1740380390000|2025-02-24 06:59:50|183354.4|183224.4|183350.6|183220.6|183354.4|183224.4|183349.2|183219.2|4
1740380400000|2025-02-24 07:00:00|183353.6|183223.6|183334|183204|183361.6|183231.6|183334|183204|10
1740380410000|2025-02-24 07:00:10|183328.2|183198.2|183281.9|183151.9|183328.2|183198.2|183279.8|183149.8|10
1740380420000|2025-02-24 07:00:20|183261.9|183171.9|183257.4|183167.4|183261.9|183171.9|183257.3|183167.3|4
1740380430000|2025-02-24 07:00:30|183257.3|183167.3|183238.7|183148.7|183257.3|183167.3|183238.7|183148.7|6
1740380440000|2025-02-24 07:00:40|183244.8|183154.8|183244.8|183154.8|183244.8|183154.8|183244.8|183154.8|1
1740380450000|2025-02-24 07:00:50|183247.9|183157.9|183253|183163|183253|183163|183247.9|183157.9|4
1740380460000|2025-02-24 07:01:00|183251|183161|183248.6|183158.6|183253.8|183163.8|183248.6|183158.6|6
1740380470000|2025-02-24 07:01:10|183234.6|183144.6|183227.7|183137.7|183239|183149|183223|183133|11
1740380480000|2025-02-24 07:01:20|183229.5|183139.5|183227.4|183137.4|183230.9|183140.9|183227.4|183137.4|9
1740380490000|2025-02-24 07:01:30|183224.9|183134.9|183238.3|183148.3|183238.3|183148.3|183224.9|183134.9|11
1740380500000|2025-02-24 07:01:40|183239.5|183149.5|183229|183139|183239.5|183149.5|183229|183139|8
1740380510000|2025-02-24 07:01:50|183231.8|183141.8|183227.7|183137.7|183231.8|183141.8|183227.2|183137.2|6
1740380520000|2025-02-24 07:02:00|183224.7|183134.7|183237.9|183147.9|183238.9|183148.9|183224.7|183134.7|10
1740380530000|2025-02-24 07:02:10|183239|183149|183242.1|183152.1|183243.2|183153.2|183239|183149|7
1740380540000|2025-02-24 07:02:20|183248.9|183158.9|183250|183160|183250|183160|183248.8|183158.8|4
1740380550000|2025-02-24 07:02:30|183248.9|183158.9|183250.2|183160.2|183250.2|183160.2|183248.9|183158.9|3
1740380560000|2025-02-24 07:02:40|183249.2|183159.2|183249.2|183159.2|183249.2|183159.2|183249.2|183159.2|1
1740380570000|2025-02-24 07:02:50|183250.3|183160.3|183322.3|183232.3|183345.1|183255.1|183250.3|183160.3|15
1740380580000|2025-02-24 07:03:00|183325.8|183235.8|183340.2|183250.2|183340.2|183250.2|183325.8|183235.8|6
1740380590000|2025-02-24 07:03:10|183342.7|183252.7|183342.7|183252.7|183342.7|183252.7|183342.7|183252.7|1
1740380600000|2025-02-24 07:03:20|183340.5|183250.5|183332.2|183242.2|183340.5|183250.5|183332.2|183242.2|2
1740380610000|2025-02-24 07:03:30|183336.4|183246.4|183334.4|183244.4|183336.4|183246.4|183334.4|183244.4|2
1740380620000|2025-02-24 07:03:40|183331.7|183241.7|183307.6|183217.6|183331.7|183241.7|183307.6|183217.6|11
1740380630000|2025-02-24 07:03:50|183309|183219|183309.1|183219.1|183309.1|183219.1|183307.4|183217.4|5
1740380640000|2025-02-24 07:04:00|183307.7|183217.7|183300.4|183210.4|183307.7|183217.7|183300.4|183210.4|3
1740380650000|2025-02-24 07:04:10|183301.4|183211.4|183297.3|183207.3|183301.4|183211.4|183297.3|183207.3|4
1740380660000|2025-02-24 07:04:20|183298.6|183208.6|183298.5|183208.5|183298.6|183208.6|183297.2|183207.2|7
1740380670000|2025-02-24 07:04:30|183297.2|183207.2|183297|183207|183297.2|183207.2|183295.6|183205.6|3
1740380690000|2025-02-24 07:04:50|183293.6|183203.6|183246.7|183156.7|183293.6|183203.6|183246.7|183156.7|4
1740380700000|2025-02-24 07:05:00|183252.9|183162.9|183283.5|183193.5|183294.6|183204.6|183252.9|183162.9|14
1740380710000|2025-02-24 07:05:10|183286.8|183196.8|183271.4|183181.4|183286.8|183196.8|183267.2|183177.2|8
1740380720000|2025-02-24 07:05:20|183267.9|183177.9|183288.5|183198.5|183291.4|183201.4|183267.9|183177.9|4
1740380730000|2025-02-24 07:05:30|183296.6|183206.6|183352.2|183262.2|183363.5|183273.5|183296.6|183206.6|11
1740380740000|2025-02-24 07:05:40|183358.5|183268.5|183344.9|183254.9|183358.5|183268.5|183320.2|183230.2|8
1740380750000|2025-02-24 07:05:50|183341.2|183251.2|183341.1|183251.1|183341.2|183251.2|183338.5|183248.5|3
1740380760000|2025-02-24 07:06:00|183343.2|183253.2|183343.2|183253.2|183343.2|183253.2|183343.2|183253.2|1
1740380770000|2025-02-24 07:06:10|183342.1|183252.1|183297.5|183207.5|183342.1|183252.1|183295.9|183205.9|12
1740380780000|2025-02-24 07:06:20|183296.3|183206.3|183290.4|183200.4|183296.3|183206.3|183290.4|183200.4|4
1740380790000|2025-02-24 07:06:30|183292.7|183202.7|183276.5|183186.5|183294.9|183204.9|183273.5|183183.5|8
1740380800000|2025-02-24 07:06:40|183277.6|183187.6|183290.2|183200.2|183290.2|183200.2|183277.6|183187.6|6
1740380810000|2025-02-24 07:06:50|183292.2|183202.2|183249.6|183159.6|183292.2|183202.2|183249.6|183159.6|9
1740380820000|2025-02-24 07:07:00|183247.6|183157.6|183252.3|183162.3|183252.3|183162.3|183237|183147|10
1740380830000|2025-02-24 07:07:10|183254.4|183164.4|183252.2|183162.2|183257|183167|183246.3|183156.3|9
1740380840000|2025-02-24 07:07:20|183254|183164|183253.9|183163.9|183257.5|183167.5|183249.3|183159.3|8
1740380850000|2025-02-24 07:07:30|183256.2|183166.2|183266.4|183176.4|183266.4|183176.4|183254.6|183164.6|6
1740380860000|2025-02-24 07:07:40|183267.5|183177.5|183269.6|183179.6|183269.6|183179.6|183267.5|183177.5|2
1740380870000|2025-02-24 07:07:50|183270.6|183180.6|183265.9|183175.9|183270.6|183180.6|183265.9|183175.9|4
1740380880000|2025-02-24 07:08:00|183268.6|183178.6|183268.6|183178.6|183268.6|183178.6|183268.6|183178.6|1
1740380890000|2025-02-24 07:08:10|183270.8|183180.8|183270.8|183180.8|183270.8|183180.8|183270.8|183180.8|1
1740380910000|2025-02-24 07:08:30|183268.4|183178.4|183265.6|183175.6|183268.4|183178.4|183259.3|183169.3|7
1740380920000|2025-02-24 07:08:40|183260.1|183170.1|183269.4|183179.4|183269.4|183179.4|183260.1|183170.1|8
1740380930000|2025-02-24 07:08:50|183271.5|183181.5|183269.9|183179.9|183272.3|183182.3|183269.9|183179.9|4
1740380940000|2025-02-24 07:09:00|183273.9|183183.9|183343.3|183253.3|183363.7|183273.7|183273.9|183183.9|18
1740380950000|2025-02-24 07:09:10|183344.4|183254.4|183345.5|183255.5|183345.5|183255.5|183344.4|183254.4|2
1740380960000|2025-02-24 07:09:20|183342.8|183252.8|183344.3|183254.3|183344.3|183254.3|183342.8|183252.8|2
1740380970000|2025-02-24 07:09:30|183345.9|183255.9|183343.9|183253.9|183345.9|183255.9|183343.9|183253.9|2
1740380980000|2025-02-24 07:09:40|183341.4|183251.4|183309|183219|183341.4|183251.4|183309|183219|10
1740380990000|2025-02-24 07:09:50|183310.1|183220.1|183314.3|183224.3|183314.3|183224.3|183310.1|183220.1|4
1740381000000|2025-02-24 07:10:00|183312.3|183222.3|183306.8|183216.8|183312.3|183222.3|183306.8|183216.8|2
1740381020000|2025-02-24 07:10:20|183304.5|183214.5|183302.4|183212.4|183304.5|183214.5|183302.4|183212.4|2
1740381030000|2025-02-24 07:10:30|183304.1|183214.1|183304.1|183214.1|183304.1|183214.1|183304.1|183214.1|1
1740381040000|2025-02-24 07:10:40|183308.7|183218.7|183370.1|183280.1|183376.1|183286.1|183308.7|183218.7|14
1740381050000|2025-02-24 07:10:50|183372.3|183282.3|183386.4|183296.4|183386.4|183296.4|183372.3|183282.3|5
1740381060000|2025-02-24 07:11:00|183388.5|183298.5|183395.4|183305.4|183401.2|183311.2|183388.5|183298.5|8
1740381070000|2025-02-24 07:11:10|183393.4|183303.4|183398.6|183308.6|183406.6|183316.6|183393.4|183303.4|6
1740381080000|2025-02-24 07:11:20|183404.1|183314.1|183451.2|183361.2|183453.8|183363.8|183400.1|183310.1|20
1740381090000|2025-02-24 07:11:30|183450.6|183360.6|183420.5|183330.5|183452.9|183362.9|183417.4|183327.4|9
1740381100000|2025-02-24 07:11:40|183418.3|183328.3|183417.7|183327.7|183418.3|183328.3|183396.7|183306.7|21
1740381110000|2025-02-24 07:11:50|183420|183330|183428.2|183338.2|183428.2|183338.2|183420|183330|3
1740381120000|2025-02-24 07:12:00|183430|183340|183424.7|183334.7|183430|183340|183420.6|183330.6|8
1740381130000|2025-02-24 07:12:10|183422.6|183332.6|183392.5|183302.5|183422.6|183332.6|183392.5|183302.5|8
1740381140000|2025-02-24 07:12:20|183395.4|183305.4|183431.3|183341.3|183431.3|183341.3|183393.3|183303.3|13
1740381150000|2025-02-24 07:12:30|183429.1|183339.1|183421.1|183331.1|183431.7|183341.7|183419.1|183329.1|13
1740381160000|2025-02-24 07:12:40|183424.9|183334.9|183430.9|183340.9|183434.3|183344.3|183424.9|183334.9|9
1740381170000|2025-02-24 07:12:50|183428.3|183338.3|183430.1|183340.1|183430.1|183340.1|183418.8|183328.8|7
1740381180000|2025-02-24 07:13:00|183432|183342|183455.8|183365.8|183460.2|183370.2|183432|183342|15
1740381190000|2025-02-24 07:13:10|183447.3|183357.3|183452|183362|183452|183362|183447.3|183357.3|6
1740381200000|2025-02-24 07:13:20|183454.1|183364.1|183436.3|183346.3|183457.4|183367.4|183435|183345|15
1740381210000|2025-02-24 07:13:30|183434.5|183344.5|183433|183343|183434.5|183344.5|183431.1|183341.1|4
1740381220000|2025-02-24 07:13:40|183431.8|183341.8|183434.7|183344.7|183434.7|183344.7|183427|183337|6
1740381230000|2025-02-24 07:13:50|183436.5|183346.5|183427.5|183337.5|183436.5|183346.5|183425.6|183335.6|6
1740381240000|2025-02-24 07:14:00|183431.4|183341.4|183429.2|183339.2|183434.7|183344.7|183413.8|183323.8|12
1740381250000|2025-02-24 07:14:10|183432.3|183342.3|183436|183346|183436.3|183346.3|183432.3|183342.3|4
1740381260000|2025-02-24 07:14:20|183438.1|183348.1|183467.7|183377.7|183469.5|183379.5|183438.1|183348.1|7
1740381270000|2025-02-24 07:14:30|183470.8|183380.8|183483.8|183393.8|183483.8|183393.8|183469.9|183379.9|10
1740381280000|2025-02-24 07:14:40|183486.9|183396.9|183503.6|183413.6|183504.1|183414.1|183486.9|183396.9|14
1740381290000|2025-02-24 07:14:50|183504.7|183414.7|183500.6|183410.6|183504.7|183414.7|183500.5|183410.5|5
1740381300000|2025-02-24 07:15:00|183505.8|183415.8|183504.4|183414.4|183508.2|183418.2|183501.2|183411.2|11
1740381310000|2025-02-24 07:15:10|183502.3|183412.3|183517.1|183427.1|183517.1|183427.1|183502.3|183412.3|7
1740381320000|2025-02-24 07:15:20|183518.3|183428.3|183520.3|183430.3|183521.5|183431.5|183517.4|183427.4|8
1740381330000|2025-02-24 07:15:30|183520.7|183430.7|183515.3|183425.3|183520.7|183430.7|183515.3|183425.3|6
1740381340000|2025-02-24 07:15:40|183517.6|183427.6|183518.8|183428.8|183518.8|183428.8|183512.6|183422.6|8
1740381350000|2025-02-24 07:15:50|183521.5|183431.5|183550.4|183460.4|183593.3|183503.3|183521.5|183431.5|13
1740381360000|2025-02-24 07:16:00|183550.6|183460.6|183537.1|183447.1|183556.5|183466.5|183530.9|183440.9|18
1740381370000|2025-02-24 07:16:10|183531.2|183441.2|183551.5|183461.5|183556.1|183466.1|183531.2|183441.2|8
1740381380000|2025-02-24 07:16:20|183557.2|183467.2|183553.1|183463.1|183557.2|183467.2|183540.3|183450.3|10
1740381390000|2025-02-24 07:16:30|183547.6|183457.6|183552.7|183462.7|183554|183464|183542.3|183452.3|14
1740381400000|2025-02-24 07:16:40|183545.7|183455.7|183505.7|183415.7|183547.2|183457.2|183473.3|183383.3|14
1740381410000|2025-02-24 07:16:50|183499.6|183409.6|183506.4|183416.4|183506.4|183416.4|183499.6|183409.6|2
1740381420000|2025-02-24 07:17:00|183511.7|183421.7|183518.4|183428.4|183524.4|183434.4|183505.8|183415.8|8
1740381430000|2025-02-24 07:17:10|183511.8|183421.8|183483.9|183393.9|183511.8|183421.8|183483.9|183393.9|4
1740381440000|2025-02-24 07:17:20|183491.4|183401.4|183482.7|183392.7|183499.4|183409.4|183477.5|183387.5|6
1740381450000|2025-02-24 07:17:30|183489|183399|183507.6|183417.6|183507.6|183417.6|183489|183399|4
1740381460000|2025-02-24 07:17:40|183517.6|183427.6|183508.3|183418.3|183523.4|183433.4|183508.3|183418.3|5
1740381470000|2025-02-24 07:17:50|183510|183420|183522.2|183432.2|183522.2|183432.2|183509.7|183419.7|6
1740381480000|2025-02-24 07:18:00|183510.4|183420.4|183510.4|183420.4|183521.7|183431.7|183510.4|183420.4|4
1740381490000|2025-02-24 07:18:10|183521.5|183431.5|183491.6|183401.6|183521.5|183431.5|183491.6|183401.6|7
1740381500000|2025-02-24 07:18:20|183485.9|183395.9|183479.4|183389.4|183485.9|183395.9|183472|183382|3
1740381510000|2025-02-24 07:18:30|183473.3|183383.3|183474|183384|183474.8|183384.8|183467.6|183377.6|9
1740381520000|2025-02-24 07:18:40|183468.3|183378.3|183432.2|183342.2|183468.3|183378.3|183417.3|183327.3|7
1740381540000|2025-02-24 07:19:00|183438.5|183348.5|183435.9|183345.9|183438.5|183348.5|183435.9|183345.9|2
1740381550000|2025-02-24 07:19:10|183441.8|183351.8|183492.1|183402.1|183492.1|183402.1|183441.8|183351.8|9
1740381560000|2025-02-24 07:19:20|183500|183410|183515.4|183425.4|183521.1|183431.1|183500|183410|4
1740381580000|2025-02-24 07:19:40|183507.4|183417.4|183519.4|183429.4|183523.7|183433.7|183505.6|183415.6|11
1740381590000|2025-02-24 07:19:50|183526.2|183436.2|183530.5|183440.5|183530.5|183440.5|183520.5|183430.5|9
1740381600000|2025-02-24 07:20:00|183533.5|183443.5|183535.1|183445.1|183539.3|183449.3|183533.5|183443.5|8
1740381610000|2025-02-24 07:20:10|183534|183444|183528.3|183438.3|183534|183444|183516.1|183426.1|14
1740381630000|2025-02-24 07:20:30|183524.5|183434.5|183528.4|183438.4|183530.8|183440.8|183524.5|183434.5|5
1740381640000|2025-02-24 07:20:40|183530.4|183440.4|183543.3|183453.3|183545.2|183455.2|183530.4|183440.4|5
1740381650000|2025-02-24 07:20:50|183546.1|183456.1|183571.2|183481.2|183571.2|183481.2|183535.9|183445.9|19
1740381660000|2025-02-24 07:21:00|183579.5|183489.5|183568.7|183478.7|183597.6|183507.6|183568.2|183478.2|15
1740381670000|2025-02-24 07:21:10|183574.4|183484.4|183579.4|183489.4|183585.3|183495.3|183567.9|183477.9|12
1740381680000|2025-02-24 07:21:20|183577|183487|183556.9|183466.9|183577|183487|183556.9|183466.9|8
1740381690000|2025-02-24 07:21:30|183555.1|183465.1|183550.7|183460.7|183556.9|183466.9|183550.7|183460.7|4
1740381700000|2025-02-24 07:21:40|183548.7|183458.7|183539.4|183449.4|183548.7|183458.7|183539.4|183449.4|12
1740381710000|2025-02-24 07:21:50|183538|183448|183508.8|183418.8|183538|183448|183508.8|183418.8|6
1740381720000|2025-02-24 07:22:00|183518.1|183428.1|183513.7|183423.7|183525.5|183435.5|183472.3|183382.3|16
1740381730000|2025-02-24 07:22:10|183522.6|183432.6|183514.8|183424.8|183523.2|183433.2|183509.3|183419.3|7
1740381740000|2025-02-24 07:22:20|183509.3|183419.3|183495.1|183405.1|183509.9|183419.9|183492|183402|16
1740381750000|2025-02-24 07:22:30|183500.7|183410.7|183493.5|183403.5|183500.7|183410.7|183493.5|183403.5|3
1740381760000|2025-02-24 07:22:40|183499.7|183409.7|183500.3|183410.3|183500.3|183410.3|183493.1|183403.1|6
1740381770000|2025-02-24 07:22:50|183497|183407|183501|183411|183504.1|183414.1|183491.9|183401.9|8
1740381780000|2025-02-24 07:23:00|183504.3|183414.3|183513.4|183423.4|183533.4|183443.4|183504.3|183414.3|6
1740381790000|2025-02-24 07:23:10|183527.3|183437.3|183558.1|183468.1|183558.1|183468.1|183527.3|183437.3|8
1740381800000|2025-02-24 07:23:20|183552.7|183462.7|183529.1|183439.1|183561.9|183471.9|183522|183432|14
1740381810000|2025-02-24 07:23:30|183522.8|183432.8|183566|183476|183568.6|183478.6|183522.8|183432.8|12
1740381820000|2025-02-24 07:23:40|183570.5|183480.5|183586.2|183496.2|183586.4|183496.4|183570.5|183480.5|5
1740381830000|2025-02-24 07:23:50|183583.7|183493.7|183581.6|183491.6|183587.9|183497.9|183575.1|183485.1|12
1740381840000|2025-02-24 07:24:00|183573.5|183483.5|183566|183476|183575.3|183485.3|183566|183476|7
1740381850000|2025-02-24 07:24:10|183560.1|183470.1|183547.3|183457.3|183560.1|183470.1|183547.3|183457.3|7
1740381860000|2025-02-24 07:24:20|183542.9|183452.9|183559.1|183469.1|183561.6|183471.6|183536.9|183446.9|16
1740381870000|2025-02-24 07:24:30|183562.1|183472.1|183570.2|183480.2|183570.2|183480.2|183562.1|183472.1|2
1740381880000|2025-02-24 07:24:40|183562|183472|183562|183472|183562|183472|183562|183472|1
1740381890000|2025-02-24 07:24:50|183560.9|183470.9|183556|183466|183560.9|183470.9|183555.3|183465.3|5
1740381900000|2025-02-24 07:25:00|183554|183464|183581.9|183491.9|183585.5|183495.5|183554|183464|17
1740381910000|2025-02-24 07:25:10|183580.7|183490.7|183584.9|183494.9|183584.9|183494.9|183580.7|183490.7|3
1740381920000|2025-02-24 07:25:20|183591|183501|183575.9|183485.9|183597.4|183507.4|183572.7|183482.7|10
1740381930000|2025-02-24 07:25:30|183584.7|183494.7|183595.9|183505.9|183596.2|183506.2|183584.7|183494.7|5
1740381940000|2025-02-24 07:25:40|183594.1|183504.1|183661.2|183571.2|183661.2|183571.2|183588.5|183498.5|21
1740381950000|2025-02-24 07:25:50|183654.3|183564.3|183649.4|183559.4|183665.5|183575.5|183640.8|183550.8|12
1740381960000|2025-02-24 07:26:00|183641|183551|183639|183549|183641.1|183551.1|183639|183549|3
1740381970000|2025-02-24 07:26:10|183642.3|183552.3|183657.5|183567.5|183670.5|183580.5|183642.3|183552.3|9
1740381980000|2025-02-24 07:26:20|183653.6|183563.6|183682|183592|183682|183592|183647.8|183557.8|10
1740381990000|2025-02-24 07:26:30|183688.1|183598.1|183653.8|183563.8|183688.1|183598.1|183653.8|183563.8|8
1740382000000|2025-02-24 07:26:40|183659.3|183569.3|183663.1|183573.1|183663.1|183573.1|183650.9|183560.9|4
1740382010000|2025-02-24 07:26:50|183657.7|183567.7|183642.5|183552.5|183664.1|183574.1|183642.5|183552.5|12
1740382020000|2025-02-24 07:27:00|183649.1|183559.1|183683|183593|183685.6|183595.6|183649.1|183559.1|13
1740382030000|2025-02-24 07:27:10|183688.9|183598.9|183686.3|183596.3|183703.8|183613.8|183684|183594|8
1740382040000|2025-02-24 07:27:20|183683.9|183593.9|183668.6|183578.6|183683.9|183593.9|183652.5|183562.5|7
1740382050000|2025-02-24 07:27:30|183670.7|183580.7|183662|183572|183670.7|183580.7|183662|183572|4
1740382060000|2025-02-24 07:27:40|183658|183568|183638.9|183548.9|183658|183568|183636.9|183546.9|7
1740382070000|2025-02-24 07:27:50|183639|183549|183667.2|183577.2|183676.2|183586.2|183636.5|183546.5|14
1740382080000|2025-02-24 07:28:00|183669.1|183579.1|183671.1|183581.1|183672.7|183582.7|183669.1|183579.1|3
1740382090000|2025-02-24 07:28:10|183673.2|183583.2|183673.3|183583.3|183673.3|183583.3|183670.9|183580.9|3
1740382100000|2025-02-24 07:28:20|183676|183586|183661.7|183571.7|183676|183586|183661.7|183571.7|7
1740382110000|2025-02-24 07:28:30|183659.2|183569.2|183661.2|183571.2|183661.2|183571.2|183659.2|183569.2|2
1740382120000|2025-02-24 07:28:40|183663.3|183573.3|183690.4|183600.4|183690.4|183600.4|183663.3|183573.3|5
1740382130000|2025-02-24 07:28:50|183696.6|183606.6|183693.2|183603.2|183697|183607|183691.7|183601.7|7
1740382140000|2025-02-24 07:29:00|183692.6|183602.6|183692.5|183602.5|183696.7|183606.7|183692.5|183602.5|5
1740382160000|2025-02-24 07:29:20|183686.4|183596.4|183689.6|183599.6|183689.6|183599.6|183686.4|183596.4|2
1740382170000|2025-02-24 07:29:30|183690.9|183600.9|183690.9|183600.9|183690.9|183600.9|183690.9|183600.9|1
1740382180000|2025-02-24 07:29:40|183688.9|183598.9|183688.9|183598.9|183688.9|183598.9|183688.9|183598.9|1
1740382190000|2025-02-24 07:29:50|183691|183601|183691|183601|183691|183601|183691|183601|1
1740382200000|2025-02-24 07:30:00|183676.2|183586.2|183679.9|183589.9|183682.9|183592.9|183676.2|183586.2|8
1740382210000|2025-02-24 07:30:10|183680.2|183590.2|183672.3|183582.3|183680.2|183590.2|183664.8|183574.8|14
1740382220000|2025-02-24 07:30:20|183671.9|183581.9|183671.1|183581.1|183671.9|183581.9|183667.3|183577.3|3
1740382230000|2025-02-24 07:30:30|183669.6|183579.6|183622.5|183532.5|183673.4|183583.4|183622.5|183532.5|14
1740382240000|2025-02-24 07:30:40|183619.9|183529.9|183613.5|183523.5|183619.9|183529.9|183611.5|183521.5|6
1740382250000|2025-02-24 07:30:50|183573.1|183483.1|183575.6|183485.6|183581.2|183491.2|183573.1|183483.1|9
1740382260000|2025-02-24 07:31:00|183577.8|183487.8|183577.2|183487.2|183579.8|183489.8|183576.3|183486.3|6
1740382270000|2025-02-24 07:31:10|183577.3|183487.3|183579.8|183489.8|183579.8|183489.8|183577.3|183487.3|2
1740382280000|2025-02-24 07:31:20|183582.6|183492.6|183589.4|183499.4|183589.4|183499.4|183582.6|183492.6|3
1740382290000|2025-02-24 07:31:30|183586.7|183496.7|183583.1|183493.1|183586.7|183496.7|183579.4|183489.4|11
1740382300000|2025-02-24 07:31:40|183583|183493|183587.4|183497.4|183587.4|183497.4|183583|183493|12
1740382310000|2025-02-24 07:31:50|183585.3|183495.3|183648.3|183558.3|183678.1|183588.1|183585.3|183495.3|20
1740382320000|2025-02-24 07:32:00|183635.6|183545.6|183636.3|183546.3|183636.3|183546.3|183628|183538|12
1740382330000|2025-02-24 07:32:10|183648.8|183558.8|183655.6|183565.6|183663.2|183573.2|183648.8|183558.8|14
1740382340000|2025-02-24 07:32:20|183653.6|183563.6|183631.7|183541.7|183653.6|183563.6|183630.4|183540.4|13
1740382350000|2025-02-24 07:32:30|183629.7|183539.7|183605.6|183515.6|183629.7|183539.7|183605.6|183515.6|11
1740382360000|2025-02-24 07:32:40|183609.5|183519.5|183613.6|183523.6|183613.6|183523.6|183609.5|183519.5|3
1740382370000|2025-02-24 07:32:50|183615.8|183525.8|183600.2|183510.2|183624.3|183534.3|183598.6|183508.6|14
1740382380000|2025-02-24 07:33:00|183597.9|183507.9|183585.2|183495.2|183597.9|183507.9|183581.3|183491.3|10
1740382390000|2025-02-24 07:33:10|183587.9|183497.9|183575.7|183485.7|183591|183501|183568|183478|13
1740382400000|2025-02-24 07:33:20|183573.7|183483.7|183572|183482|183573.7|183483.7|183566.9|183476.9|6
1740382410000|2025-02-24 07:33:30|183568.8|183478.8|183572.8|183482.8|183574.5|183484.5|183568.1|183478.1|6
1740382420000|2025-02-24 07:33:40|183575.3|183485.3|183575.2|183485.2|183575.3|183485.3|183572.7|183482.7|3
1740382430000|2025-02-24 07:33:50|183577|183487|183591.2|183501.2|183593.6|183503.6|183577|183487|9
1740382440000|2025-02-24 07:34:00|183592.7|183502.7|183591.8|183501.8|183592.7|183502.7|183588.9|183498.9|4
1740382450000|2025-02-24 07:34:10|183624.8|183534.8|183679.6|183589.6|183679.6|183589.6|183624.8|183534.8|4
1740382460000|2025-02-24 07:34:20|183687|183597|183654.2|183564.2|183687|183597|183653.5|183563.5|17
1740382470000|2025-02-24 07:34:30|183650|183560|183633.2|183543.2|183650.1|183560.1|183618.9|183528.9|13
1740382480000|2025-02-24 07:34:40|183626.5|183536.5|183624.2|183534.2|183628.5|183538.5|183617.7|183527.7|9
1740382490000|2025-02-24 07:34:50|183626.8|183536.8|183633.6|183543.6|183633.6|183543.6|183626.8|183536.8|6
1740382500000|2025-02-24 07:35:00|183623.9|183533.9|183652.4|183562.4|183660.8|183570.8|183623.9|183533.9|7
1740382510000|2025-02-24 07:35:10|183660.7|183570.7|183676.3|183586.3|183676.3|183586.3|183651.8|183561.8|7
1740382520000|2025-02-24 07:35:20|183684.6|183594.6|183685.9|183595.9|183686|183596|183677.3|183587.3|5
1740382530000|2025-02-24 07:35:30|183676.9|183586.9|183679.9|183589.9|183685.4|183595.4|183676.9|183586.9|5
1740382540000|2025-02-24 07:35:40|183678.9|183588.9|183686.9|183596.9|183690.7|183600.7|183678.9|183588.9|7
1740382550000|2025-02-24 07:35:50|183690.8|183600.8|183689.3|183599.3|183690.8|183600.8|183688.3|183598.3|8
1740382560000|2025-02-24 07:36:00|183689|183599|183687.8|183597.8|183690.2|183600.2|183685.9|183595.9|9
1740382570000|2025-02-24 07:36:10|183688.2|183598.2|183686|183596|183688.2|183598.2|183684.3|183594.3|8
1740382580000|2025-02-24 07:36:20|183689.9|183599.9|183691.1|183601.1|183691.1|183601.1|183683.7|183593.7|6
1740382590000|2025-02-24 07:36:30|183694.8|183604.8|183694.8|183604.8|183694.8|183604.8|183694.8|183604.8|1
1740382600000|2025-02-24 07:36:40|183698.5|183608.5|183702.4|183612.4|183702.4|183612.4|183698.5|183608.5|2
1740382610000|2025-02-24 07:36:50|183699.5|183609.5|183699.5|183609.5|183699.5|183609.5|183699.5|183609.5|1
1740382620000|2025-02-24 07:37:00|183696.7|183606.7|183700.5|183610.5|183700.5|183610.5|183688.6|183598.6|9
1740382630000|2025-02-24 07:37:10|183704.4|183614.4|183740|183650|183771.2|183681.2|183704.4|183614.4|20
1740382640000|2025-02-24 07:37:20|183741|183651|183759.8|183669.8|183759.8|183669.8|183741|183651|13
1740382650000|2025-02-24 07:37:30|183758|183668|183753.2|183663.2|183759.3|183669.3|183738.5|183648.5|23
1740382660000|2025-02-24 07:37:40|183750.4|183660.4|183741.1|183651.1|183751.7|183661.7|183741.1|183651.1|9
1740382670000|2025-02-24 07:37:50|183738.9|183648.9|183760.8|183670.8|183760.8|183670.8|183728.6|183638.6|8
1740382680000|2025-02-24 07:38:00|183758.4|183668.4|183762.9|183672.9|183762.9|183672.9|183734.7|183644.7|12
1740382690000|2025-02-24 07:38:10|183766.5|183676.5|183782.9|183692.9|183784.5|183694.5|183764.8|183674.8|19
1740382700000|2025-02-24 07:38:20|183782.8|183692.8|183783.8|183693.8|183784|183694|183782.6|183692.6|4
1740382710000|2025-02-24 07:38:30|183785|183695|183786.7|183696.7|183793|183703|183785|183695|4
1740382720000|2025-02-24 07:38:40|183788.1|183698.1|183815.2|183725.2|183816.5|183726.5|183788.1|183698.1|6
1740382730000|2025-02-24 07:38:50|183815.4|183725.4|183814.6|183724.6|183815.6|183725.6|183814.3|183724.3|4
1740382740000|2025-02-24 07:39:00|183815.7|183725.7|183814.3|183724.3|183818.9|183728.9|183814.3|183724.3|5
1740382750000|2025-02-24 07:39:10|183812.9|183722.9|183815.3|183725.3|183815.9|183725.9|183811.6|183721.6|5
1740382760000|2025-02-24 07:39:20|183814.4|183724.4|183819.2|183729.2|183819.2|183729.2|183813.3|183723.3|5
1740382770000|2025-02-24 07:39:30|183816.2|183726.2|183808.8|183718.8|183816.2|183726.2|183791.9|183701.9|18
1740382780000|2025-02-24 07:39:40|183810.6|183720.6|183817.3|183727.3|183830.9|183740.9|183809.7|183719.7|7
1740382790000|2025-02-24 07:39:50|183814.1|183724.1|183795.8|183705.8|183814.1|183724.1|183795.8|183705.8|5
1740382800000|2025-02-24 07:40:00|183805.2|183715.2|183787.4|183697.4|183812.7|183722.7|183787.4|183697.4|11
1740382810000|2025-02-24 07:40:10|183783.8|183693.8|183790.8|183700.8|183790.8|183700.8|183765.5|183675.5|14
1740382820000|2025-02-24 07:40:20|183810.5|183720.5|183821.5|183731.5|183821.5|183731.5|183810.5|183720.5|3
1740382830000|2025-02-24 07:40:30|183815.5|183725.5|183818.2|183728.2|183818.2|183728.2|183815.5|183725.5|2
1740382840000|2025-02-24 07:40:40|183820.9|183730.9|183836.9|183746.9|183863.1|183773.1|183820.9|183730.9|20
1740382850000|2025-02-24 07:40:50|183843.3|183753.3|183845.8|183755.8|183852.2|183762.2|183843.2|183753.2|11
1740382860000|2025-02-24 07:41:00|183851.1|183761.1|183844.9|183754.9|183851.1|183761.1|183836.1|183746.1|11
1740382870000|2025-02-24 07:41:10|183839.3|183749.3|183841.2|183751.2|183849.3|183759.3|183834.9|183744.9|6
1740382880000|2025-02-24 07:41:20|183837.3|183747.3|183831.7|183741.7|183839.7|183749.7|183831.7|183741.7|7
1740382900000|2025-02-24 07:41:40|183828.4|183738.4|183827|183737|183838.5|183748.5|183823.9|183733.9|7
1740382910000|2025-02-24 07:41:50|183823.9|183733.9|183830.7|183740.7|183830.7|183740.7|183821.5|183731.5|13
1740382920000|2025-02-24 07:42:00|183831.7|183741.7|183828.7|183738.7|183831.7|183741.7|183827.6|183737.6|9
1740382930000|2025-02-24 07:42:10|183829.9|183739.9|183831.4|183741.4|183831.4|183741.4|183827.6|183737.6|5
1740382950000|2025-02-24 07:42:30|183830.2|183740.2|183825|183735|183830.2|183740.2|183822.8|183732.8|5
1740382960000|2025-02-24 07:42:40|183820.6|183730.6|183821.6|183731.6|183821.6|183731.6|183820.6|183730.6|2
1740382970000|2025-02-24 07:42:50|183815.4|183725.4|183815.4|183725.4|183815.4|183725.4|183815.4|183725.4|1
1740382980000|2025-02-24 07:43:00|183810.1|183720.1|183800.7|183710.7|183810.1|183720.1|183793.3|183703.3|10
1740382990000|2025-02-24 07:43:10|183794.7|183704.7|183782.2|183692.2|183798.6|183708.6|183781.6|183691.6|8
1740383000000|2025-02-24 07:43:20|183789.2|183699.2|183785.3|183695.3|183794.8|183704.8|183783.6|183693.6|11
1740383010000|2025-02-24 07:43:30|183787.9|183697.9|183783.7|183693.7|183795.8|183705.8|183783.7|183693.7|8
1740383020000|2025-02-24 07:43:40|183784.6|183694.6|183785.7|183695.7|183785.7|183695.7|183784.6|183694.6|2
1740383030000|2025-02-24 07:43:50|183786.7|183696.7|183790.1|183700.1|183790.1|183700.1|183786.7|183696.7|2
1740383040000|2025-02-24 07:44:00|183796.1|183706.1|183814.4|183724.4|183814.4|183724.4|183796.1|183706.1|8
1740383050000|2025-02-24 07:44:10|183816.6|183726.6|183831|183741|183835.3|183745.3|183814.3|183724.3|6
1740383060000|2025-02-24 07:44:20|183835.1|183745.1|183851.2|183761.2|183857.6|183767.6|183831.3|183741.3|11
1740383070000|2025-02-24 07:44:30|183851.4|183761.4|183834.8|183744.8|183851.4|183761.4|183834.8|183744.8|5
1740383080000|2025-02-24 07:44:40|183841.4|183751.4|183840.8|183750.8|183844.7|183754.7|183834.5|183744.5|12
1740383090000|2025-02-24 07:44:50|183845.2|183755.2|183850.6|183760.6|183858.4|183768.4|183838.5|183748.5|13
1740383100000|2025-02-24 07:45:00|183854.4|183764.4|183859.6|183769.6|183859.6|183769.6|183851.5|183761.5|7
1740383110000|2025-02-24 07:45:10|183855.4|183765.4|183906.8|183816.8|183906.8|183816.8|183855.4|183765.4|15
1740383120000|2025-02-24 07:45:20|183916.9|183826.9|183922|183832|183922|183832|183912.7|183822.7|6
1740383130000|2025-02-24 07:45:30|183924.1|183834.1|183925.6|183835.6|183935.1|183845.1|183921.6|183831.6|7
1740383140000|2025-02-24 07:45:40|183913.9|183823.9|183916|183826|183922.9|183832.9|183913.9|183823.9|10
1740383150000|2025-02-24 07:45:50|183911.8|183821.8|183910.4|183820.4|183911.8|183821.8|183899.1|183809.1|7
1740383160000|2025-02-24 07:46:00|183905.1|183815.1|183909.4|183819.4|183920.5|183830.5|183904.1|183814.1|14
1740383170000|2025-02-24 07:46:10|183916.2|183826.2|183916.7|183826.7|183916.7|183826.7|183912.2|183822.2|3
1740383180000|2025-02-24 07:46:20|183922.4|183832.4|183937.3|183847.3|183937.3|183847.3|183908.3|183818.3|14
1740383190000|2025-02-24 07:46:30|183931.9|183841.9|183937.1|183847.1|183937.1|183847.1|183931.9|183841.9|2
1740383200000|2025-02-24 07:46:40|183942.2|183852.2|183942.8|183852.8|183950.4|183860.4|183942.1|183852.1|9
1740383210000|2025-02-24 07:46:50|183947.6|183857.6|183939.3|183849.3|183947.6|183857.6|183939.3|183849.3|6
1740383220000|2025-02-24 07:47:00|183945.1|183855.1|183942.6|183852.6|183948.7|183858.7|183942.5|183852.5|8
1740383230000|2025-02-24 07:47:10|183947.8|183857.8|183946|183856|183950|183860|183939.1|183849.1|6
1740383240000|2025-02-24 07:47:20|183952.5|183862.5|183950|183860|183956.4|183866.4|183950|183860|3
1740383250000|2025-02-24 07:47:30|183946|183856|183946|183856|183946|183856|183946|183856|1
1740383260000|2025-02-24 07:47:40|183942.3|183852.3|183938.5|183848.5|183942.3|183852.3|183938.5|183848.5|2
1740383270000|2025-02-24 07:47:50|183934.7|183844.7|183939|183849|183940.6|183850.6|183934.4|183844.4|4
1740383280000|2025-02-24 07:48:00|183952.4|183862.4|183964.3|183874.3|183972.4|183882.4|183952.4|183862.4|7
1740383290000|2025-02-24 07:48:10|183968.3|183878.3|183957|183867|183968.3|183878.3|183957|183867|5
1740383300000|2025-02-24 07:48:20|183960.8|183870.8|183961.4|183871.4|183968|183878|183955.1|183865.1|7
1740383310000|2025-02-24 07:48:30|183965.3|183875.3|183952.4|183862.4|183965.3|183875.3|183948.4|183858.4|9
1740383320000|2025-02-24 07:48:40|183946.9|183856.9|183960.1|183870.1|183960.1|183870.1|183946.9|183856.9|6
1740383330000|2025-02-24 07:48:50|183954.4|183864.4|183949.5|183859.5|183972.8|183882.8|183943.4|183853.4|11
1740383340000|2025-02-24 07:49:00|183944.9|183854.9|183950.7|183860.7|183950.7|183860.7|183939.5|183849.5|3
1740383350000|2025-02-24 07:49:10|183955.9|183865.9|183955.6|183865.6|183965.3|183875.3|183953.9|183863.9|7
1740383360000|2025-02-24 07:49:20|183963.6|183873.6|183949.7|183859.7|183966.5|183876.5|183949.7|183859.7|5
1740383370000|2025-02-24 07:49:30|183944.9|183854.9|183935.3|183845.3|183944.9|183854.9|183934.7|183844.7|5
1740383380000|2025-02-24 07:49:40|183930.7|183840.7|183921|183831|183930.7|183840.7|183914.7|183824.7|10
1740383390000|2025-02-24 07:49:50|183914.7|183824.7|183917.5|183827.5|183924.7|183834.7|183914.7|183824.7|14
1740383400000|2025-02-24 07:50:00|183922|183832|183925.9|183835.9|183926.4|183836.4|183914.7|183824.7|10
1740383410000|2025-02-24 07:50:10|183919.9|183829.9|183912.3|183822.3|183924.1|183834.1|183911.9|183821.9|12
1740383420000|2025-02-24 07:50:20|183909.8|183819.8|183864.3|183774.3|183909.8|183819.8|183860.8|183770.8|18
1740383430000|2025-02-24 07:50:30|183868.8|183778.8|183879.5|183789.5|183889.4|183799.4|183866.5|183776.5|15
1740383440000|2025-02-24 07:50:40|183877.4|183787.4|183875.1|183785.1|183879.3|183789.3|183875.1|183785.1|4
1740383450000|2025-02-24 07:50:50|183877|183787|183867.1|183777.1|183877|183787|183862.5|183772.5|13
1740383460000|2025-02-24 07:51:00|183864.4|183774.4|183868.9|183778.9|183868.9|183778.9|183863.7|183773.7|11
1740383470000|2025-02-24 07:51:10|183866.1|183776.1|183870.9|183780.9|183876.5|183786.5|183864.8|183774.8|8
1740383480000|2025-02-24 07:51:20|183868.8|183778.8|183868.5|183778.5|183870.7|183780.7|183868.5|183778.5|3
1740383490000|2025-02-24 07:51:30|183872.4|183782.4|183876|183786|183878.4|183788.4|183869.4|183779.4|7
1740383500000|2025-02-24 07:51:40|183878|183788|183878|183788|183878|183788|183878|183788|1
1740383510000|2025-02-24 07:51:50|183877.6|183787.6|183872.8|183782.8|183877.6|183787.6|183871.8|183781.8|7
1740383520000|2025-02-24 07:52:00|183870.6|183780.6|183869.1|183779.1|183870.6|183780.6|183867.9|183777.9|3
1740383530000|2025-02-24 07:52:10|183866.5|183776.5|183850.1|183760.1|183866.5|183776.5|183839.9|183749.9|11
1740383540000|2025-02-24 07:52:20|183846.8|183756.8|183846.8|183756.8|183846.8|183756.8|183846.8|183756.8|1
1740383550000|2025-02-24 07:52:30|183849|183759|183846.8|183756.8|183849|183759|183846.3|183756.3|4
1740383570000|2025-02-24 07:52:50|183849|183759|183849|183759|183851.9|183761.9|183849|183759|3
1740383580000|2025-02-24 07:53:00|183851.5|183761.5|183855|183765|183855|183765|183849.2|183759.2|4
1740383590000|2025-02-24 07:53:10|183859.5|183769.5|183859.5|183769.5|183859.5|183769.5|183859.5|183769.5|1
1740383600000|2025-02-24 07:53:20|183861.6|183771.6|183861.4|183771.4|183861.6|183771.6|183859.4|183769.4|3
1740383610000|2025-02-24 07:53:30|183861.1|183771.1|183861.1|183771.1|183861.1|183771.1|183861.1|183771.1|1
1740383620000|2025-02-24 07:53:40|183858.5|183768.5|183864.6|183774.6|183864.6|183774.6|183856.5|183766.5|7
1740383630000|2025-02-24 07:53:50|183866.9|183776.9|183875.5|183785.5|183875.5|183785.5|183866.9|183776.9|2
1740383640000|2025-02-24 07:54:00|183873.1|183783.1|183875.1|183785.1|183875.1|183785.1|183873.1|183783.1|2
1740383650000|2025-02-24 07:54:10|183874|183784|183874|183784|183874|183784|183874|183784|1
1740383680000|2025-02-24 07:54:40|183871|183781|183848.7|183758.7|183871|183781|183843.9|183753.9|18
1740383690000|2025-02-24 07:54:50|183844.4|183754.4|183853.6|183763.6|183853.6|183763.6|183844.4|183754.4|12
1740383700000|2025-02-24 07:55:00|183851.1|183761.1|183848.8|183758.8|183853.6|183763.6|183847.2|183757.2|8
1740383710000|2025-02-24 07:55:10|183848.1|183758.1|183850.6|183760.6|183853.6|183763.6|183845.9|183755.9|13
1740383720000|2025-02-24 07:55:20|183847.9|183757.9|183847.1|183757.1|183852.8|183762.8|183846.2|183756.2|14
1740383730000|2025-02-24 07:55:30|183851.9|183761.9|183851.9|183761.9|183851.9|183761.9|183848.8|183758.8|5
1740383740000|2025-02-24 07:55:40|183849.4|183759.4|183856.9|183766.9|183859.3|183769.3|183847.5|183757.5|9
1740383750000|2025-02-24 07:55:50|183855.1|183765.1|183840.3|183750.3|183855.1|183765.1|183840.3|183750.3|6
1740383760000|2025-02-24 07:56:00|183829|183739|183796.3|183706.3|183829|183739|183791.9|183701.9|16
1740383770000|2025-02-24 07:56:10|183795|183705|183789.7|183699.7|183795|183705|183788.6|183698.6|10
1740383780000|2025-02-24 07:56:20|183791.7|183701.7|183796.1|183706.1|183796.5|183706.5|183790.7|183700.7|13
1740383790000|2025-02-24 07:56:30|183794|183704|183817.1|183727.1|183827.4|183737.4|183792|183702|19
1740383800000|2025-02-24 07:56:40|183818.1|183728.1|183823.5|183733.5|183828.2|183738.2|183815.7|183725.7|18
1740383810000|2025-02-24 07:56:50|183825.6|183735.6|183818.3|183728.3|183825.6|183735.6|183816.1|183726.1|15
1740383820000|2025-02-24 07:57:00|183818.2|183728.2|183845.1|183755.1|183850.2|183760.2|183816.5|183726.5|13
1740383830000|2025-02-24 07:57:10|183847.6|183757.6|183844.4|183754.4|183847.6|183757.6|183844.4|183754.4|2
1740383840000|2025-02-24 07:57:20|183841.8|183751.8|183828.1|183738.1|183841.8|183751.8|183828.1|183738.1|6
1740383850000|2025-02-24 07:57:30|183830.7|183740.7|183824.2|183734.2|183830.7|183740.7|183824.2|183734.2|7
1740383860000|2025-02-24 07:57:40|183821.4|183731.4|183802.4|183712.4|183821.4|183731.4|183801.4|183711.4|15
1740383870000|2025-02-24 07:57:50|183800.1|183710.1|183803.1|183713.1|183805.2|183715.2|183800.1|183710.1|6
1740383880000|2025-02-24 07:58:00|183812.1|183722.1|183815.1|183725.1|183819.6|183729.6|183812.1|183722.1|8
1740383890000|2025-02-24 07:58:10|183817.4|183727.4|183826.2|183736.2|183826.2|183736.2|183814.8|183724.8|6
1740383900000|2025-02-24 07:58:20|183824.9|183734.9|183843.4|183753.4|183853.3|183763.3|183824.9|183734.9|10
1740383910000|2025-02-24 07:58:30|183841.4|183751.4|183813.3|183723.3|183841.4|183751.4|183813.3|183723.3|20
1740383920000|2025-02-24 07:58:40|183811.1|183721.1|183811.8|183721.8|183813.2|183723.2|183804.4|183714.4|13
1740383930000|2025-02-24 07:58:50|183812.2|183722.2|183815.7|183725.7|183817.4|183727.4|183812.2|183722.2|6
1740383940000|2025-02-24 07:59:00|183817.7|183727.7|183813.5|183723.5|183817.7|183727.7|183813.5|183723.5|3
1740383950000|2025-02-24 07:59:10|183815.8|183725.8|183811.7|183721.7|183815.8|183725.8|183811.7|183721.7|3
1740383960000|2025-02-24 07:59:20|183814.1|183724.1|183809.9|183719.9|183815.4|183725.4|183809.6|183719.6|5
1740383970000|2025-02-24 07:59:30|183805.8|183715.8|183815.7|183725.7|183819.4|183729.4|183796.9|183706.9|7
1740383980000|2025-02-24 07:59:40|183809.3|183719.3|183801.4|183711.4|183816.5|183726.5|183801.4|183711.4|8
1740383990000|2025-02-24 07:59:50|183796.9|183706.9|183791.8|183701.8|183796.9|183706.9|183787.9|183697.9|4
1740384000000|2025-02-24 08:00:00|183771.5|183681.5|183761.3|183671.3|183777.3|183687.3|183752.5|183662.5|15
1740384010000|2025-02-24 08:00:10|183756.2|183666.2|183746.2|183656.2|183760.5|183670.5|183729|183639|14
1740384020000|2025-02-24 08:00:20|183737.6|183647.6|183772.2|183682.2|183784.8|183694.8|183734.6|183644.6|15
1740384030000|2025-02-24 08:00:30|183776.2|183686.2|183768.1|183678.1|183776.2|183686.2|183768.1|183678.1|3
1740384040000|2025-02-24 08:00:40|183773.3|183683.3|183782.7|183692.7|183802.2|183712.2|183768.6|183678.6|20
1740384050000|2025-02-24 08:00:50|183778.1|183688.1|183778.1|183688.1|183778.4|183688.4|183768.4|183678.4|9
1740384060000|2025-02-24 08:01:00|183772|183682|183772.2|183682.2|183782.1|183692.1|183772|183682|12
1740384070000|2025-02-24 08:01:10|183770.2|183680.2|183751.7|183661.7|183770.2|183680.2|183751.7|183661.7|17
1740384080000|2025-02-24 08:01:20|183750.5|183660.5|183749.9|183659.9|183755.7|183665.7|183749.3|183659.3|22
1740384090000|2025-02-24 08:01:30|183752.5|183662.5|183754.7|183664.7|183764.9|183674.9|183748.3|183658.3|11
1740384100000|2025-02-24 08:01:40|183754.9|183664.9|183751|183661|183754.9|183664.9|183747.8|183657.8|15
1740384110000|2025-02-24 08:01:50|183752|183662|183748.4|183658.4|183754.5|183664.5|183745.6|183655.6|24
1740384120000|2025-02-24 08:02:00|183748.2|183658.2|183819.3|183729.3|183819.3|183729.3|183747.6|183657.6|17
1740384130000|2025-02-24 08:02:10|183819.8|183729.8|183836.6|183746.6|183843.7|183753.7|183819.8|183729.8|32
1740384140000|2025-02-24 08:02:20|183832.4|183742.4|183841|183751|183843.4|183753.4|183831.8|183741.8|21
1740384150000|2025-02-24 08:02:30|183835.9|183745.9|183890.1|183800.1|183890.6|183800.6|183835.9|183745.9|26
1740384160000|2025-02-24 08:02:40|183906.9|183816.9|183920.3|183830.3|183940|183850|183906.9|183816.9|22
1740384170000|2025-02-24 08:02:50|183922.7|183832.7|183904.5|183814.5|183922.7|183832.7|183904.5|183814.5|10
1740384180000|2025-02-24 08:03:00|183902.5|183812.5|183880.2|183790.2|183902.5|183812.5|183874.1|183784.1|17
1740384190000|2025-02-24 08:03:10|183886.9|183796.9|183885.6|183795.6|183902.1|183812.1|183885.6|183795.6|11
1740384200000|2025-02-24 08:03:20|183890.5|183800.5|183919.5|183829.5|183940|183850|183890.5|183800.5|22
1740384210000|2025-02-24 08:03:30|183920.2|183830.2|183943.1|183853.1|183947.9|183857.9|183920.2|183830.2|7
1740384220000|2025-02-24 08:03:40|183958.9|183868.9|183940.9|183850.9|183961.9|183871.9|183930.5|183840.5|16
1740384230000|2025-02-24 08:03:50|183938.9|183848.9|183931.6|183841.6|183947.9|183857.9|183931.6|183841.6|12
1740384240000|2025-02-24 08:04:00|183926.8|183836.8|183900.9|183810.9|183926.8|183836.8|183900.9|183810.9|9
1740384250000|2025-02-24 08:04:10|183906.2|183816.2|183898.5|183808.5|183910.4|183820.4|183893.2|183803.2|7
1740384260000|2025-02-24 08:04:20|183895.8|183805.8|183875.2|183785.2|183895.8|183805.8|183875.2|183785.2|10
1740384270000|2025-02-24 08:04:30|183868.4|183778.4|183892.7|183802.7|183894.1|183804.1|183861|183771|18
1740384280000|2025-02-24 08:04:40|183894|183804|183829.5|183739.5|183894|183804|183829.5|183739.5|17
1740384290000|2025-02-24 08:04:50|183828.8|183738.8|183859.7|183769.7|183863.7|183773.7|183828.5|183738.5|19
1740384300000|2025-02-24 08:05:00|183861.7|183771.7|183883.5|183793.5|183886|183796|183861.7|183771.7|10
1740384310000|2025-02-24 08:05:10|183885.3|183795.3|183879.6|183789.6|183908.1|183818.1|183878.2|183788.2|19
1740384320000|2025-02-24 08:05:20|183877|183787|183887.4|183797.4|183887.4|183797.4|183877|183787|4
1740384330000|2025-02-24 08:05:30|183883.4|183793.4|183861.5|183771.5|183883.4|183793.4|183861.5|183771.5|10
1740384340000|2025-02-24 08:05:40|183863.8|183773.8|183885.2|183795.2|183885.2|183795.2|183863.8|183773.8|13
1740384350000|2025-02-24 08:05:50|183884.6|183794.6|183887.1|183797.1|183889.2|183799.2|183883.7|183793.7|5
1740384360000|2025-02-24 08:06:00|183888|183798|183910.1|183820.1|183915|183825|183888|183798|10
1740384370000|2025-02-24 08:06:10|183912.1|183822.1|183909.8|183819.8|183912.1|183822.1|183909.8|183819.8|3
1740384380000|2025-02-24 08:06:20|183907.5|183817.5|183892.2|183802.2|183909.7|183819.7|183889.5|183799.5|9
1740384390000|2025-02-24 08:06:30|183892.7|183802.7|183922.7|183832.7|183923|183833|183892.7|183802.7|11
1740384400000|2025-02-24 08:06:40|183919.5|183829.5|183977|183887|183980|183890|183919.5|183829.5|18
1740384410000|2025-02-24 08:06:50|183985.8|183895.8|183953.2|183863.2|183985.8|183895.8|183947.6|183857.6|16
1740384420000|2025-02-24 08:07:00|183959.1|183869.1|183979.7|183889.7|183998.2|183908.2|183959.1|183869.1|18
1740384430000|2025-02-24 08:07:10|183983.7|183893.7|183983.4|183893.4|183987.6|183897.6|183952.4|183862.4|20
1740384440000|2025-02-24 08:07:20|183979|183889|183965.4|183875.4|183979|183889|183959.9|183869.9|10
1740384450000|2025-02-24 08:07:30|183970.2|183880.2|183956.7|183866.7|183991.3|183901.3|183956.7|183866.7|24
1740384460000|2025-02-24 08:07:40|183962.2|183872.2|183968.9|183878.9|183977.7|183887.7|183960.6|183870.6|19
1740384470000|2025-02-24 08:07:50|183973.3|183883.3|183976.4|183886.4|183976.4|183886.4|183948.5|183858.5|18
1740384480000|2025-02-24 08:08:00|183978.7|183888.7|183965|183875|183992.8|183902.8|183960.3|183870.3|20
1740384490000|2025-02-24 08:08:10|183959.8|183869.8|183960|183870|183972.1|183882.1|183954.6|183864.6|27
1740384500000|2025-02-24 08:08:20|183954.9|183864.9|183926.9|183836.9|183958.7|183868.7|183915.7|183825.7|24
1740384510000|2025-02-24 08:08:30|183935.4|183845.4|183928.8|183838.8|183937.6|183847.6|183919.7|183829.7|15
1740384520000|2025-02-24 08:08:40|183924.6|183834.6|183958.5|183868.5|183969.5|183879.5|183921.5|183831.5|21
1740384530000|2025-02-24 08:08:50|183953.7|183863.7|183948|183858|183957.1|183867.1|183948|183858|7
1740384540000|2025-02-24 08:09:00|183942.4|183852.4|183974.5|183884.5|183981.2|183891.2|183942.4|183852.4|19
1740384550000|2025-02-24 08:09:10|183978.9|183888.9|183969.2|183879.2|183978.9|183888.9|183945.5|183855.5|16
1740384560000|2025-02-24 08:09:20|183956.5|183866.5|183946.4|183856.4|183968|183878|183946.4|183856.4|26
1740384570000|2025-02-24 08:09:30|183952.1|183862.1|183982.2|183892.2|183984.3|183894.3|183952.1|183862.1|16
1740384580000|2025-02-24 08:09:40|183990.2|183900.2|184013.7|183923.7|184023.3|183933.3|183990.2|183900.2|20
1740384590000|2025-02-24 08:09:50|184008.9|183918.9|184010.2|183920.2|184021.7|183931.7|184008.9|183918.9|6
1740384600000|2025-02-24 08:10:00|184007.9|183917.9|184013.2|183923.2|184022.4|183932.4|184007.9|183917.9|7
1740384610000|2025-02-24 08:10:10|184019.8|183929.8|184021.2|183931.2|184028.4|183938.4|184015.2|183925.2|9
1740384620000|2025-02-24 08:10:20|184014.3|183924.3|184022.5|183932.5|184027.9|183937.9|184013.4|183923.4|9
1740384630000|2025-02-24 08:10:30|184016.2|183926.2|184024.8|183934.8|184028.4|183938.4|184008.5|183918.5|9
1740384640000|2025-02-24 08:10:40|184015.6|183925.6|184015.6|183925.6|184015.6|183925.6|184015.6|183925.6|1
1740384650000|2025-02-24 08:10:50|184023|183933|184022.1|183932.1|184023|183933|184017.7|183927.7|3
1740384660000|2025-02-24 08:11:00|184025.4|183935.4|184022.1|183932.1|184025.4|183935.4|184022.1|183932.1|2
1740384680000|2025-02-24 08:11:20|184032.3|183942.3|184102.5|184012.5|184102.5|184012.5|184032.3|183942.3|10
1740384690000|2025-02-24 08:11:30|184124.4|184034.4|184110.8|184020.8|184124.7|184034.7|184097.1|184007.1|21
1740384700000|2025-02-24 08:11:40|184117.3|184027.3|184107.2|184017.2|184117.3|184027.3|184107.2|184017.2|15
1740384710000|2025-02-24 08:11:50|184108.6|184018.6|184115|184025|184117|184027|184106.4|184016.4|9
1740384720000|2025-02-24 08:12:00|184112.8|184022.8|184118.6|184028.6|184118.6|184028.6|184107.8|184017.8|8
1740384730000|2025-02-24 08:12:10|184111.8|184021.8|184096.4|184006.4|184118.3|184028.3|184096.4|184006.4|19
1740384740000|2025-02-24 08:12:20|184103.7|184013.7|184115.1|184025.1|184118.3|184028.3|184096.8|184006.8|14
1740384750000|2025-02-24 08:12:30|184123.9|184033.9|184102.8|184012.8|184123.9|184033.9|184102.8|184012.8|12
1740384760000|2025-02-24 08:12:40|184110.4|184020.4|184095.1|184005.1|184110.4|184020.4|184063.9|183973.9|25
1740384770000|2025-02-24 08:12:50|184090.7|184000.7|184064.3|183974.3|184100|184010|184064.3|183974.3|19
1740384780000|2025-02-24 08:13:00|184057|183967|184043.8|183953.8|184057|183967|184037.2|183947.2|5
1740384790000|2025-02-24 08:13:10|184050.8|183960.8|184061.4|183971.4|184062.6|183972.6|184050.8|183960.8|4
1740384800000|2025-02-24 08:13:20|184067.1|183977.1|184068.6|183978.6|184068.6|183978.6|184061.4|183971.4|3
1740384810000|2025-02-24 08:13:30|184110.1|184020.1|184121|184031|184122.7|184032.7|184107.4|184017.4|21
1740384820000|2025-02-24 08:13:40|184115.5|184025.5|184113.8|184023.8|184122.6|184032.6|184108.9|184018.9|26
1740384830000|2025-02-24 08:13:50|184121.1|184031.1|184135.8|184045.8|184159.5|184069.5|184114|184024|10
1740384840000|2025-02-24 08:14:00|184144.1|184054.1|184130.8|184040.8|184163.3|184073.3|184130.8|184040.8|15
1740384850000|2025-02-24 08:14:10|184125.9|184035.9|184135.2|184045.2|184137.6|184047.6|184125.9|184035.9|20
1740384860000|2025-02-24 08:14:20|184130.9|184040.9|184172.7|184082.7|184176.7|184086.7|184130.9|184040.9|20
1740384870000|2025-02-24 08:14:30|184170.5|184080.5|184219.8|184129.8|184219.8|184129.8|184170.5|184080.5|16
1740384880000|2025-02-24 08:14:40|184214.2|184124.2|184215.7|184125.7|184216.5|184126.5|184208.5|184118.5|8
1740384890000|2025-02-24 08:14:50|184212|184122|184243.7|184153.7|184243.7|184153.7|184209.6|184119.6|10
1740384900000|2025-02-24 08:15:00|184244.6|184154.6|184244.5|184154.5|184244.8|184154.8|184242.4|184152.4|8
1740384910000|2025-02-24 08:15:10|184243.4|184153.4|184215.3|184125.3|184243.4|184153.4|184215.3|184125.3|5
1740384920000|2025-02-24 08:15:20|184218.8|184128.8|184239.3|184149.3|184240.2|184150.2|184218.8|184128.8|7
1740384930000|2025-02-24 08:15:30|184238.3|184148.3|184224.9|184134.9|184239.4|184149.4|184218.6|184128.6|10
1740384940000|2025-02-24 08:15:40|184221.3|184131.3|184199.3|184109.3|184225.8|184135.8|184195.4|184105.4|15
1740384950000|2025-02-24 08:15:50|184197.2|184107.2|184223.3|184133.3|184234.1|184144.1|184195.1|184105.1|14
1740384960000|2025-02-24 08:16:00|184222.8|184132.8|184198.1|184108.1|184224.2|184134.2|184193.9|184103.9|17
1740384970000|2025-02-24 08:16:10|184199.1|184109.1|184198.9|184108.9|184199.1|184109.1|184191.8|184101.8|8
1740384980000|2025-02-24 08:16:20|184197.1|184107.1|184206.9|184116.9|184210.1|184120.1|184193.3|184103.3|11
1740384990000|2025-02-24 08:16:30|184208|184118|184211.8|184121.8|184214|184124|184199.6|184109.6|20
1740385000000|2025-02-24 08:16:40|184209.9|184119.9|184211.6|184121.6|184211.6|184121.6|184209.4|184119.4|6
1740385010000|2025-02-24 08:16:50|184210.1|184120.1|184209.3|184119.3|184218.4|184128.4|184208.5|184118.5|11
1740385020000|2025-02-24 08:17:00|184209.1|184119.1|184212.7|184122.7|184213|184123|184202|184112|13
1740385030000|2025-02-24 08:17:10|184210.9|184120.9|184190.3|184100.3|184210.9|184120.9|184172.7|184082.7|15
1740385040000|2025-02-24 08:17:20|184198.7|184108.7|184170.2|184080.2|184198.7|184108.7|184170.2|184080.2|12
1740385050000|2025-02-24 08:17:30|184166.3|184076.3|184141.2|184051.2|184166.3|184076.3|184140.8|184050.8|10
1740385060000|2025-02-24 08:17:40|184143.1|184053.1|184139|184049|184143.3|184053.3|184139|184049|5
1740385070000|2025-02-24 08:17:50|184141.3|184051.3|184146.6|184056.6|184148.4|184058.4|184141.3|184051.3|6
1740385080000|2025-02-24 08:18:00|184143.4|184053.4|184136.6|184046.6|184143.4|184053.4|184136.6|184046.6|5
1740385100000|2025-02-24 08:18:20|184142.1|184052.1|184142.3|184052.3|184146.4|184056.4|184142.1|184052.1|4
1740385110000|2025-02-24 08:18:30|184145.4|184055.4|184142.1|184052.1|184145.4|184055.4|184140.5|184050.5|6
1740385120000|2025-02-24 08:18:40|184145.8|184055.8|184142.8|184052.8|184146|184056|184139.2|184049.2|6
1740385130000|2025-02-24 08:18:50|184146.3|184056.3|184199.8|184109.8|184217.1|184127.1|184143|184053|17
1740385140000|2025-02-24 08:19:00|184203.9|184113.9|184268.1|184178.1|184268.1|184178.1|184203|184113|24
1740385150000|2025-02-24 08:19:10|184271.7|184181.7|184319.7|184229.7|184327.7|184237.7|184267.3|184177.3|20
1740385160000|2025-02-24 08:19:20|184322.3|184232.3|184300.3|184210.3|184329.4|184239.4|184300.3|184210.3|25
1740385170000|2025-02-24 08:19:30|184305.4|184215.4|184327.7|184237.7|184345.7|184255.7|184305.4|184215.4|17
1740385180000|2025-02-24 08:19:40|184331.2|184241.2|184353|184263|184371|184281|184327.5|184237.5|20
1740385190000|2025-02-24 08:19:50|184348.7|184258.7|184315.2|184225.2|184365.5|184275.5|184315.2|184225.2|25
1740385200000|2025-02-24 08:20:00|184318.4|184228.4|184318.4|184228.4|184318.4|184228.4|184318.4|184228.4|1
1740385210000|2025-02-24 08:20:10|184316|184226|184308.8|184218.8|184316|184226|184306.4|184216.4|9
1740385220000|2025-02-24 08:20:20|184307.8|184217.8|184310.1|184220.1|184315.4|184225.4|184302.4|184212.4|16
1740385230000|2025-02-24 08:20:30|184308.6|184218.6|184289.4|184199.4|184308.6|184218.6|184289.3|184199.3|11
1740385240000|2025-02-24 08:20:40|184287.8|184197.8|184280.5|184190.5|184287.8|184197.8|184274|184184|11
1740385250000|2025-02-24 08:20:50|184274.4|184184.4|184307.3|184217.3|184307.3|184217.3|184265.6|184175.6|18
1740385260000|2025-02-24 08:21:00|184309.2|184219.2|184309|184219|184313.2|184223.2|184300|184210|12
1740385270000|2025-02-24 08:21:10|184310|184220|184334.9|184244.9|184334.9|184244.9|184310|184220|8
1740385280000|2025-02-24 08:21:20|184338.5|184248.5|184337.1|184247.1|184338.5|184248.5|184337.1|184247.1|2
1740385290000|2025-02-24 08:21:30|184333.9|184243.9|184318.1|184228.1|184335.2|184245.2|184318.1|184228.1|8
1740385300000|2025-02-24 08:21:40|184319.2|184229.2|184324.9|184234.9|184329.3|184239.3|184318.3|184228.3|8
1740385310000|2025-02-24 08:21:50|184323.4|184233.4|184305.4|184215.4|184323.4|184233.4|184305.4|184215.4|8
1740385320000|2025-02-24 08:22:00|184303.2|184213.2|184304.4|184214.4|184304.4|184214.4|184303.2|184213.2|2
1740385330000|2025-02-24 08:22:10|184303.6|184213.6|184268.9|184178.9|184304.8|184214.8|184266.4|184176.4|9
1740385340000|2025-02-24 08:22:20|184269.1|184179.1|184235.6|184145.6|184269.1|184179.1|184224.5|184134.5|19
1740385350000|2025-02-24 08:22:30|184228.9|184138.9|184222.7|184132.7|184232.7|184142.7|184209.7|184119.7|13
1740385360000|2025-02-24 08:22:40|184224.7|184134.7|184218.6|184128.6|184224.9|184134.9|184218.6|184128.6|9
1740385370000|2025-02-24 08:22:50|184209.3|184119.3|184320.9|184230.9|184323.4|184233.4|184179.9|184089.9|26
1740385380000|2025-02-24 08:23:00|184316.6|184226.6|184372|184282|184375.8|184285.8|184316.6|184226.6|27
1740385390000|2025-02-24 08:23:10|184369.9|184279.9|184351.6|184261.6|184369.9|184279.9|184340.7|184250.7|15
1740385400000|2025-02-24 08:23:20|184348.6|184258.6|184351.2|184261.2|184354.9|184264.9|184346.5|184256.5|11
1740385410000|2025-02-24 08:23:30|184346.7|184256.7|184353.5|184263.5|184353.5|184263.5|184342.8|184252.8|12
1740385420000|2025-02-24 08:23:40|184350.4|184260.4|184349.5|184259.5|184358.1|184268.1|184344.9|184254.9|12
1740385430000|2025-02-24 08:23:50|184354.7|184264.7|184336.2|184246.2|184368|184278|184328.1|184238.1|15
1740385440000|2025-02-24 08:24:00|184332|184242|184325.4|184235.4|184344.2|184254.2|184325.4|184235.4|9
1740385450000|2025-02-24 08:24:10|184331.6|184241.6|184333.4|184243.4|184338.9|184248.9|184331.6|184241.6|5
1740385460000|2025-02-24 08:24:20|184338.9|184248.9|184354.2|184264.2|184358.4|184268.4|184334.3|184244.3|12
1740385470000|2025-02-24 08:24:30|184342.7|184252.7|184329.1|184239.1|184352.7|184262.7|184329.1|184239.1|13
1740385480000|2025-02-24 08:24:40|184300.6|184210.6|184323.9|184233.9|184330.7|184240.7|184297.2|184207.2|14
1740385490000|2025-02-24 08:24:50|184317.6|184227.6|184309.8|184219.8|184323.9|184233.9|184300.9|184210.9|14
1740385500000|2025-02-24 08:25:00|184315.6|184225.6|184282.5|184192.5|184345|184255|184282.5|184192.5|24
1740385510000|2025-02-24 08:25:10|184277.1|184187.1|184264.4|184174.4|184282.3|184192.3|184264|184174|17
1740385520000|2025-02-24 08:25:20|184273.1|184183.1|184256.8|184166.8|184273.7|184183.7|184256.8|184166.8|11
1740385530000|2025-02-24 08:25:30|184253.5|184163.5|184289.9|184159.9|184289.9|184178|184253.5|184149.6|8
1740385540000|2025-02-24 08:25:40|184303.6|184173.6|184297.3|184167.3|184308.6|184178.6|184296.7|184166.7|5
1740385550000|2025-02-24 08:25:50|184307|184177|184294.8|184164.8|184307.3|184177.3|184289.8|184159.8|5
1740385560000|2025-02-24 08:26:00|184307.5|184177.5|184374.6|184244.6|184374.6|184244.6|184307.5|184177.5|6
1740385570000|2025-02-24 08:26:10|184363.6|184233.6|184363.6|184233.6|184363.6|184233.6|184363.6|184233.6|1
1740385580000|2025-02-24 08:26:20|184355.6|184225.6|184345.3|184215.3|184355.6|184225.6|184345.3|184215.3|2
1740385590000|2025-02-24 08:26:30|184355.7|184225.7|184317.5|184227.5|184355.7|184247.9|184317.5|184225.7|5
1740385600000|2025-02-24 08:26:40|184333.8|184243.8|184226.2|184136.2|184333.8|184243.8|184211.7|184121.7|22
1740385610000|2025-02-24 08:26:50|184223.5|184133.5|184193.3|184103.3|184223.5|184133.5|184187.4|184097.4|23
1740385620000|2025-02-24 08:27:00|184189.5|184099.5|184206|184116|184206|184116|184181.9|184091.9|22
1740385630000|2025-02-24 08:27:10|184208.3|184118.3|184207.1|184117.1|184212.7|184122.7|184195.8|184105.8|13
1740385640000|2025-02-24 08:27:20|184205.2|184115.2|184185.3|184095.3|184210.9|184120.9|184180.1|184090.1|14
1740385650000|2025-02-24 08:27:30|184196.4|184106.4|184230.4|184100.4|184234.8|184135.4|184193.8|184093.5|17
1740385660000|2025-02-24 08:27:40|184230.3|184100.3|184222.2|184092.2|184230.7|184100.7|184222.2|184092.2|8
1740385670000|2025-02-24 08:27:50|184223.2|184093.2|184203.8|184113.8|184223.2|184113.8|184199.9|184091.3|6
1740385680000|2025-02-24 08:28:00|184203.7|184113.7|184223.7|184133.7|184223.7|184133.7|184203.7|184113.7|16
1740385690000|2025-02-24 08:28:10|184221.3|184131.3|184269.5|184179.5|184292.6|184202.6|184221.3|184131.3|13
1740385700000|2025-02-24 08:28:20|184267.5|184177.5|184269.7|184179.7|184292.4|184202.4|184267.5|184177.5|18
1740385710000|2025-02-24 08:28:30|184272.6|184182.6|184272.4|184182.4|184286.5|184196.5|184261.7|184171.7|17
1740385720000|2025-02-24 08:28:40|184270.6|184180.6|184232.3|184142.3|184270.6|184180.6|184220.7|184130.7|23
1740385730000|2025-02-24 08:28:50|184238.4|184148.4|184234.2|184144.2|184245|184155|184225.8|184135.8|18
1740385740000|2025-02-24 08:29:00|184236.4|184146.4|184275.6|184185.6|184283.7|184193.7|184236.4|184146.4|23
1740385750000|2025-02-24 08:29:10|184278.2|184188.2|184261.3|184171.3|184279.9|184189.9|184257.4|184167.4|14
1740385760000|2025-02-24 08:29:20|184259.1|184169.1|184272.5|184182.5|184272.8|184182.8|184236.7|184146.7|22
1740385770000|2025-02-24 08:29:30|184272.6|184182.6|184229|184139|184272.6|184182.6|184229|184139|22
1740385780000|2025-02-24 08:29:40|184224.4|184134.4|184221.1|184131.1|184229.4|184139.4|184214.2|184124.2|11
1740385790000|2025-02-24 08:29:50|184219|184129|184197.6|184107.6|184219|184129|184197.6|184107.6|10
1740385800000|2025-02-24 08:30:00|184186|184096|184183.1|184093.1|184186|184096|184172.1|184082.1|9
1740385810000|2025-02-24 08:30:10|184171.8|184081.8|184175.7|184085.7|184181|184091|184167.4|184077.4|14
1740385820000|2025-02-24 08:30:20|184178.9|184088.9|184168.9|184078.9|184178.9|184088.9|184168.9|184078.9|8
1740385830000|2025-02-24 08:30:30|184172|184082|184132.9|184042.9|184172|184082|184132.1|184042.1|17
1740385840000|2025-02-24 08:30:40|184134.6|184044.6|184156.7|184066.7|184166.2|184076.2|184134.6|184044.6|25
1740385850000|2025-02-24 08:30:50|184157|184067|184164.9|184074.9|184167|184077|184140.1|184050.1|33
1740385860000|2025-02-24 08:31:00|184161.2|184071.2|184159.2|184069.2|184170.9|184080.9|184158.7|184068.7|32
1740385870000|2025-02-24 08:31:10|184161.7|184071.7|184197.2|184107.2|184198.8|184108.8|184159.1|184069.1|14
1740385880000|2025-02-24 08:31:20|184195.2|184105.2|184217.9|184087.9|184222.4|184124.7|184194.4|184087.9|12
1740385890000|2025-02-24 08:31:30|184219.2|184089.2|184222.1|184092.1|184225.6|184095.6|184214.1|184084.1|16
1740385900000|2025-02-24 08:31:40|184219.7|184089.7|184204.8|184074.8|184219.7|184089.7|184199.4|184069.4|12
1740385910000|2025-02-24 08:31:50|184204.4|184074.4|184172.4|184042.4|184204.4|184074.4|184167|184037|15
1740385920000|2025-02-24 08:32:00|184175.4|184045.4|184205.1|184075.1|184207.8|184077.8|184152|184022|21
1740385930000|2025-02-24 08:32:10|184203.5|184073.5|184206|184076|184210.3|184080.3|184203.5|184073.5|9
1740385940000|2025-02-24 08:32:20|184204.3|184074.3|184204.4|184074.4|184204.4|184074.4|184194.5|184064.5|3
1740385950000|2025-02-24 08:32:30|184202|184072|184185.5|184055.5|184202|184072|184183.6|184053.6|5
1740385960000|2025-02-24 08:32:40|184183.3|184053.3|184181.9|184091.9|184203.5|184099.1|184178.1|184053.3|8
1740385970000|2025-02-24 08:32:50|184179.6|184089.6|184180.2|184090.2|184182.6|184092.6|184177.1|184087.1|8
1740385980000|2025-02-24 08:33:00|184182.2|184092.2|184164.5|184074.5|184188.5|184098.5|184164.5|184074.5|12
1740385990000|2025-02-24 08:33:10|184166.4|184076.4|184164|184074|184166.4|184076.4|184164|184074|2
1740386000000|2025-02-24 08:33:20|184161.5|184071.5|184158.5|184068.5|184186.6|184096.6|184158.5|184068.5|16
1740386010000|2025-02-24 08:33:30|184156.1|184066.1|184152.3|184062.3|184156.1|184066.1|184149.8|184059.8|5
1740386020000|2025-02-24 08:33:40|184154.5|184064.5|184152.1|184062.1|184174.5|184067|184152.1|184044.5|8
1740386030000|2025-02-24 08:33:50|184146.9|184056.9|184153.7|184063.7|184153.7|184063.7|184146.9|184056.9|2
1740386040000|2025-02-24 08:34:00|184148.3|184058.3|184152.2|184062.2|184152.2|184062.2|184148.3|184058.3|2
1740386050000|2025-02-24 08:34:10|184145.3|184055.3|184161.3|184071.3|184167.7|184077.7|184145.3|184055.3|9
1740386060000|2025-02-24 08:34:20|184155.9|184065.9|184156.7|184066.7|184156.7|184066.7|184150.6|184060.6|3
1740386070000|2025-02-24 08:34:30|184149.9|184059.9|184137|184047|184149.9|184059.9|184122.4|184032.4|16
1740386080000|2025-02-24 08:34:40|184139.6|184049.6|184126.4|184036.4|184139.6|184049.6|184125|184035|13
1740386090000|2025-02-24 08:34:50|184125.5|184035.5|184092.6|184002.6|184125.5|184035.5|184065.8|183975.8|16
1740386100000|2025-02-24 08:35:00|184090.2|184000.2|184138.8|184048.8|184138.8|184048.8|184090.2|184000.2|17
1740386110000|2025-02-24 08:35:10|184144.3|184054.3|184138.9|184048.9|184145|184055|184136.3|184046.3|20
1740386120000|2025-02-24 08:35:20|184140|184050|184132.3|184042.3|184140.7|184050.7|184127.9|184037.9|20
1740386130000|2025-02-24 08:35:30|184141|184051|184139|184049|184141.7|184051.7|184134.4|184044.4|9
1740386150000|2025-02-24 08:35:50|184134.4|184044.4|184103.4|184013.4|184134.4|184044.4|184103.3|184013.3|11
1740386160000|2025-02-24 08:36:00|184103.2|184013.2|184192|184102|184198.2|184108.2|184103.2|184013.2|21
1740386170000|2025-02-24 08:36:10|184194.1|184104.1|184196|184106|184203|184113|184190.9|184100.9|13
1740386180000|2025-02-24 08:36:20|184193.5|184103.5|184189.5|184099.5|184194.7|184104.7|184187.3|184097.3|7
1740386190000|2025-02-24 08:36:30|184187.3|184097.3|184178.3|184088.3|184187.5|184097.5|184170.1|184080.1|17
1740386200000|2025-02-24 08:36:40|184174.5|184084.5|184148.2|184058.2|184174.5|184084.5|184143.4|184053.4|12
1740386210000|2025-02-24 08:36:50|184141.8|184051.8|184139.4|184049.4|184144.6|184054.6|184131.5|184041.5|14
1740386220000|2025-02-24 08:37:00|184132.3|184042.3|184159.1|184069.1|184169.9|184079.9|184132.3|184042.3|14
1740386230000|2025-02-24 08:37:10|184165.9|184075.9|184162.3|184072.3|184172.8|184082.8|184162.3|184072.3|3
1740386240000|2025-02-24 08:37:20|184170.2|184080.2|184155.1|184065.1|184170.2|184080.2|184155.1|184065.1|9
1740386250000|2025-02-24 08:37:30|184158.5|184068.5|184156.8|184066.8|184162.3|184072.3|184155.4|184065.4|8
1740386260000|2025-02-24 08:37:40|184158|184068|184159.4|184069.4|184163.3|184073.3|184158|184068|7
1740386270000|2025-02-24 08:37:50|184158.3|184068.3|184159.7|184069.7|184159.8|184069.8|184155.3|184065.3|5
1740386280000|2025-02-24 08:38:00|184157.6|184067.6|184157.7|184067.7|184162.2|184072.2|184154.2|184064.2|11
1740386290000|2025-02-24 08:38:10|184160.1|184070.1|184163.2|184073.2|184165.1|184075.1|184156.6|184066.6|9
1740386300000|2025-02-24 08:38:20|184165.9|184075.9|184188.5|184098.5|184193.4|184103.4|184165.9|184075.9|15
1740386310000|2025-02-24 08:38:30|184189.5|184099.5|184189|184099|184191.2|184101.2|184189|184099|3
1740386320000|2025-02-24 08:38:40|184188.7|184098.7|184204.1|184114.1|184210.6|184120.6|184188.7|184098.7|13
1740386330000|2025-02-24 08:38:50|184198|184108|184192.9|184102.9|184198|184108|184192.9|184102.9|4
1740386340000|2025-02-24 08:39:00|184196.2|184106.2|184202|184112|184202.5|184112.5|184195.4|184105.4|7
1740386350000|2025-02-24 08:39:10|184203.6|184113.6|184199.9|184109.9|184203.6|184113.6|184199.9|184109.9|4
1740386360000|2025-02-24 08:39:20|184200.8|184110.8|184197|184107|184200.8|184110.8|184197|184107|4
1740386370000|2025-02-24 08:39:30|184190.7|184100.7|184197.4|184107.4|184197.4|184107.4|184190.7|184100.7|3
1740386380000|2025-02-24 08:39:40|184200.5|184110.5|184199.1|184109.1|184201.6|184111.6|184199.1|184109.1|3
1740386390000|2025-02-24 08:39:50|184199.9|184109.9|184199.5|184109.5|184203.2|184113.2|184199.5|184109.5|5
1740386400000|2025-02-24 08:40:00|184198.6|184108.6|184199.3|184109.3|184206.4|184116.4|184189.6|184099.6|15
1740386410000|2025-02-24 08:40:10|184214|184124|184207.9|184117.9|184220.6|184130.6|184207.9|184117.9|6
1740386420000|2025-02-24 08:40:20|184201.8|184111.8|184201.8|184111.8|184201.8|184111.8|184201.8|184111.8|1
1740386430000|2025-02-24 08:40:30|184200.9|184110.9|184195.4|184105.4|184208|184118|184195.2|184105.2|9
1740386440000|2025-02-24 08:40:40|184200.2|184110.2|184188.2|184098.2|184207.6|184117.6|184188.2|184098.2|9
1740386450000|2025-02-24 08:40:50|184196.5|184106.5|184193.1|184103.1|184196.8|184106.8|184181.3|184091.3|12
1740386460000|2025-02-24 08:41:00|184188.1|184098.1|184191.9|184101.9|184197.1|184107.1|184181.3|184091.3|19
1740386470000|2025-02-24 08:41:10|184198.5|184108.5|184196.5|184106.5|184201.6|184111.6|184187.6|184097.6|10
1740386480000|2025-02-24 08:41:20|184192.4|184102.4|184190|184100|184195.7|184105.7|184190|184100|3
1740386490000|2025-02-24 08:41:30|184191.9|184101.9|184184.3|184094.3|184191.9|184101.9|184184.3|184094.3|3
1740386500000|2025-02-24 08:41:40|184186.2|184096.2|184186.5|184096.5|184190.4|184100.4|184186.2|184096.2|4
1740386510000|2025-02-24 08:41:50|184186.8|184096.8|184187.2|184097.2|184189.7|184099.7|184184.2|184094.2|5
1740386520000|2025-02-24 08:42:00|184189.3|184099.3|184185.1|184095.1|184189.3|184099.3|184182.9|184092.9|9
1740386530000|2025-02-24 08:42:10|184182.9|184092.9|184174.4|184084.4|184182.9|184092.9|184149.4|184059.4|17
1740386540000|2025-02-24 08:42:20|184170.3|184080.3|184154.5|184064.5|184174.4|184084.4|184151.6|184061.6|16
1740386550000|2025-02-24 08:42:30|184152.3|184062.3|184145.3|184055.3|184152.3|184062.3|184145.3|184055.3|5
1740386560000|2025-02-24 08:42:40|184143.7|184053.7|184127.3|184037.3|184148.4|184058.4|184123.1|184033.1|16
1740386570000|2025-02-24 08:42:50|184124.5|184034.5|184098.2|184008.2|184124.5|184034.5|184098.2|184008.2|11
1740386580000|2025-02-24 08:43:00|184096.2|184006.2|184097.5|184007.5|184098.1|184008.1|184094.7|184004.7|5
1740386590000|2025-02-24 08:43:10|184101.5|184011.5|184123.6|184033.6|184123.6|184033.6|184101.5|184011.5|5
1740386600000|2025-02-24 08:43:20|184126.5|184036.5|184181.4|184091.4|184187.3|184097.3|184118.5|184028.5|11
1740386610000|2025-02-24 08:43:30|184182.2|184092.2|184205.6|184075.6|184205.6|184095.5|184182.2|184075.6|3
1740386620000|2025-02-24 08:43:40|184200.1|184070.1|184186.4|184096.4|184200.1|184098.1|184174.6|184070.1|8
1740386630000|2025-02-24 08:43:50|184184.4|184094.4|184151.1|184061.1|184187.9|184097.9|184151.1|184061.1|20
1740386640000|2025-02-24 08:44:00|184153|184063|184155.2|184065.2|184158.3|184068.3|184146.8|184056.8|16
1740386650000|2025-02-24 08:44:10|184158.6|184068.6|184165.3|184075.3|184185.6|184095.6|184151.6|184061.6|19
1740386660000|2025-02-24 08:44:20|184157.6|184067.6|184147.7|184057.7|184160.2|184070.2|184143.2|184053.2|20
1740386670000|2025-02-24 08:44:30|184137|184047|184151.7|184061.7|184166.2|184076.2|184131.2|184041.2|14
1740386680000|2025-02-24 08:44:40|184156.2|184066.2|184190.6|184100.6|184198.2|184108.2|184152.2|184062.2|15
1740386690000|2025-02-24 08:44:50|184193.7|184103.7|184197.2|184107.2|184197.2|184107.2|184193.7|184103.7|2
1740386700000|2025-02-24 08:45:00|184207.9|184117.9|184206|184116|184212|184122|184192.9|184102.9|7
1740386710000|2025-02-24 08:45:10|184202|184112|184207.1|184117.1|184209.1|184119.1|184197.9|184107.9|13
1740386720000|2025-02-24 08:45:20|184203.7|184113.7|184150.3|184060.3|184204.8|184114.8|184145.9|184055.9|14
1740386730000|2025-02-24 08:45:30|184145.5|184055.5|184147.4|184057.4|184150.2|184060.2|184138.9|184048.9|7
1740386740000|2025-02-24 08:45:40|184172.5|184082.5|184160.9|184070.9|184172.5|184082.5|184152.5|184062.5|9
1740386750000|2025-02-24 08:45:50|184155.8|184065.8|184148.2|184058.2|184155.8|184065.8|184143.7|184053.7|5
1740386760000|2025-02-24 08:46:00|184156.2|184066.2|184124.6|184034.6|184156.2|184066.2|184124.1|184034.1|11
1740386770000|2025-02-24 08:46:10|184119.4|184029.4|184113.8|184023.8|184119.4|184029.4|184108.5|184018.5|12
1740386780000|2025-02-24 08:46:20|184107.3|184017.3|184114.6|184024.6|184127|184037|184104.9|184014.9|26
1740386790000|2025-02-24 08:46:30|184119.5|184029.5|184111.9|184021.9|184119.5|184029.5|184107.9|184017.9|14
1740386800000|2025-02-24 08:46:40|184104.1|184014.1|184070|183980|184104.1|184014.1|184054.9|183964.9|24
1740386810000|2025-02-24 08:46:50|184067.4|183977.4|184045.6|183955.6|184073|183983|184045.6|183955.6|28
1740386820000|2025-02-24 08:47:00|184053.3|183963.3|184078.1|183988.1|184078.1|183988.1|184043|183953|11
1740386830000|2025-02-24 08:47:10|184081.4|183991.4|184116.2|184026.2|184116.2|184026.2|184081.4|183991.4|19
1740386840000|2025-02-24 08:47:20|184120.6|184030.6|184124.2|184034.2|184140|184050|184120.6|184030.6|11
1740386850000|2025-02-24 08:47:30|184121.9|184031.9|184107.1|184017.1|184121.9|184031.9|184090.1|184000.1|11
1740386860000|2025-02-24 08:47:40|184110.3|184020.3|184090.9|184000.9|184115.2|184025.2|184085.3|183995.3|14
1740386870000|2025-02-24 08:47:50|184092.2|184002.2|184073.6|183983.6|184092.2|184002.2|184070.9|183980.9|15
1740386880000|2025-02-24 08:48:00|184089.1|183999.1|184090.8|184000.8|184095.3|184005.3|184083.4|183993.4|9
1740386890000|2025-02-24 08:48:10|184085.9|183995.9|184081.4|183991.4|184085.9|183995.9|184076|183986|8
1740386900000|2025-02-24 08:48:20|184071.4|183981.4|184075.1|183985.1|184080.4|183990.4|184070.2|183980.2|6
1740386910000|2025-02-24 08:48:30|184074.1|183984.1|184026.7|183936.7|184074.1|183984.1|184025.1|183935.1|17
1740386920000|2025-02-24 08:48:40|184030.3|183940.3|184048.1|183958.1|184051|183961|184030.3|183940.3|26
1740386930000|2025-02-24 08:48:50|184043.6|183953.6|184045.1|183955.1|184050.9|183960.9|184042.3|183952.3|24
1740386940000|2025-02-24 08:49:00|184046.3|183956.3|184049.8|183959.8|184062.7|183972.7|184046.3|183956.3|14
1740386950000|2025-02-24 08:49:10|184047.6|183957.6|184014.2|183924.2|184057.3|183967.3|184014.2|183924.2|14
1740386960000|2025-02-24 08:49:20|184019.3|183929.3|184018.8|183928.8|184027.1|183937.1|184017.2|183927.2|15
1740386970000|2025-02-24 08:49:30|184024|183934|183977.4|183887.4|184024.6|183934.6|183974.4|183884.4|22
1740386980000|2025-02-24 08:49:40|183974.5|183884.5|183985.5|183895.5|184001.5|183911.5|183974.5|183884.5|25
1740386990000|2025-02-24 08:49:50|183980.5|183890.5|183958.9|183868.9|183989.9|183899.9|183955.7|183865.7|24
1740387000000|2025-02-24 08:50:00|183964.1|183874.1|183911.4|183821.4|183964.6|183874.6|183911.4|183821.4|20
1740387010000|2025-02-24 08:50:10|183917|183827|183916.7|183826.7|183928.3|183838.3|183912.7|183822.7|19
1740387020000|2025-02-24 08:50:20|183925.7|183835.7|183910.9|183820.9|183927.2|183837.2|183906.1|183816.1|26
1740387030000|2025-02-24 08:50:30|183916.3|183826.3|183898.9|183808.9|183924.4|183834.4|183898.9|183808.9|15
1740387040000|2025-02-24 08:50:40|183904.1|183814.1|183902.8|183812.8|183912.7|183822.7|183898|183808|19
1740387050000|2025-02-24 08:50:50|183907.7|183817.7|183923.9|183833.9|183923.9|183833.9|183900.6|183810.6|16
1740387060000|2025-02-24 08:51:00|183917.5|183827.5|183907.1|183817.1|183917.5|183827.5|183898.9|183808.9|10
1740387070000|2025-02-24 08:51:10|183913.9|183823.9|183904.3|183814.3|183914.6|183824.6|183903|183813|10
1740387080000|2025-02-24 08:51:20|183917.4|183827.4|183903.5|183813.5|183917.4|183827.4|183902.3|183812.3|15
1740387090000|2025-02-24 08:51:30|183909.8|183819.8|183903|183813|183910.2|183820.2|183900.8|183810.8|13
1740387100000|2025-02-24 08:51:40|183910.3|183820.3|183896.1|183806.1|183912.6|183822.6|183895.8|183805.8|20
1740387110000|2025-02-24 08:51:50|183903.2|183813.2|183898.3|183808.3|183911.9|183821.9|183896|183806|13
1740387120000|2025-02-24 08:52:00|183901.5|183811.5|183864.3|183774.3|183912.8|183822.8|183857.8|183767.8|24
1740387130000|2025-02-24 08:52:10|183858.4|183768.4|183856.1|183766.1|183863.7|183773.7|183847.9|183757.9|4
1740387140000|2025-02-24 08:52:20|183850.2|183760.2|183838.4|183748.4|183850.2|183760.2|183832.3|183742.3|4
1740387150000|2025-02-24 08:52:30|183846.4|183756.4|183843.7|183753.7|183852.9|183762.9|183843.7|183753.7|3
1740387160000|2025-02-24 08:52:40|183831.8|183741.8|183866.1|183776.1|183866.1|183776.1|183831.8|183741.8|7
1740387170000|2025-02-24 08:52:50|183872.9|183782.9|183884.5|183794.5|183884.5|183794.5|183872.9|183782.9|2
1740387180000|2025-02-24 08:53:00|183876|183786|183885.5|183795.5|183885.5|183795.5|183876|183786|2
1740387190000|2025-02-24 08:53:10|183878.1|183788.1|183882.9|183792.9|183883.1|183793.1|183876.2|183786.2|5
1740387200000|2025-02-24 08:53:20|183875.6|183785.6|183867.1|183777.1|183875.6|183785.6|183867.1|183777.1|2
1740387210000|2025-02-24 08:53:30|183875|183785|183882.5|183792.5|183884.5|183794.5|183868.4|183778.4|6
1740387220000|2025-02-24 08:53:40|183876.1|183786.1|183856.1|183766.1|183876.1|183786.1|183856.1|183766.1|4
1740387230000|2025-02-24 08:53:50|183849.9|183759.9|183855.7|183765.7|183855.7|183765.7|183849.9|183759.9|2
1740387240000|2025-02-24 08:54:00|183861.8|183771.8|183874.6|183784.6|183874.6|183784.6|183861.8|183771.8|3
1740387250000|2025-02-24 08:54:10|183880.2|183790.2|183893.9|183803.9|183903.5|183813.5|183875.4|183785.4|6
1740387260000|2025-02-24 08:54:20|183888.8|183798.8|183890|183800|183890|183800|183878.3|183788.3|8
1740387270000|2025-02-24 08:54:30|183885.9|183795.9|183888.3|183798.3|183888.3|183798.3|183885.9|183795.9|4
1740387280000|2025-02-24 08:54:40|183886.4|183796.4|183897.7|183807.7|183897.7|183807.7|183879.2|183789.2|8
1740387290000|2025-02-24 08:54:50|183895.6|183805.6|183895.6|183805.6|183895.6|183805.6|183895.6|183805.6|1
1740387300000|2025-02-24 08:55:00|183893.6|183803.6|183875.7|183785.7|183895.4|183805.4|183874.2|183784.2|14
1740387310000|2025-02-24 08:55:10|183870.5|183780.5|183885|183795|183887.2|183797.2|183870.5|183780.5|8
1740387320000|2025-02-24 08:55:20|183886.2|183796.2|183884.8|183794.8|183886.2|183796.2|183884.8|183794.8|2
1740387330000|2025-02-24 08:55:30|183880.2|183790.2|183888.1|183798.1|183889|183799|183880.2|183790.2|7
1740387340000|2025-02-24 08:55:40|183889.2|183799.2|183892.1|183802.1|183892.1|183802.1|183889.2|183799.2|2
1740387350000|2025-02-24 08:55:50|183890|183800|183890.2|183800.2|183890.2|183800.2|183889|183799|3
1740387360000|2025-02-24 08:56:00|183892.5|183802.5|183894.5|183804.5|183894.5|183804.5|183892.5|183802.5|2
1740387370000|2025-02-24 08:56:10|183895.8|183805.8|183897|183807|183897|183807|183895.8|183805.8|2
1740387380000|2025-02-24 08:56:20|183899|183809|183920.1|183830.1|183947.1|183857.1|183899|183809|16
1740387390000|2025-02-24 08:56:30|183925|183835|183921.9|183831.9|183925|183835|183921.9|183831.9|2
1740387400000|2025-02-24 08:56:40|183921.5|183831.5|183919|183829|183921.5|183831.5|183919|183829|2
1740387410000|2025-02-24 08:56:50|183920.7|183830.7|183923.9|183833.9|183930.1|183840.1|183920.7|183830.7|14
1740387420000|2025-02-24 08:57:00|183928.2|183838.2|183930.1|183840.1|183930.1|183840.1|183927.8|183837.8|4
1740387450000|2025-02-24 08:57:30|183928.9|183838.9|183937|183847|183938.5|183848.5|183928.9|183838.9|8
1740387460000|2025-02-24 08:57:40|183934|183844|183937.3|183847.3|183937.3|183847.3|183928.6|183838.6|6
1740387480000|2025-02-24 08:58:00|183942.5|183852.5|183946.2|183856.2|183946.2|183856.2|183942.5|183852.5|2
1740387520000|2025-02-24 08:58:40|183941.1|183851.1|183944.5|183854.5|183944.5|183854.5|183941.1|183851.1|2
1740387540000|2025-02-24 08:59:00|183936|183846|183925|183835|183936|183846|183925|183835|2
1740387550000|2025-02-24 08:59:10|183931.4|183841.4|183924|183834|183931.4|183841.4|183924|183834|2
1740387560000|2025-02-24 08:59:20|183923.1|183833.1|183914.1|183824.1|183923.1|183833.1|183914.1|183824.1|7
1740387570000|2025-02-24 08:59:30|183915.2|183825.2|183915.2|183825.2|183915.2|183825.2|183915.2|183825.2|1
1740387580000|2025-02-24 08:59:40|183914.7|183824.7|183914.7|183824.7|183914.7|183824.7|183914.7|183824.7|1
1740387600000|2025-02-24 09:00:00|183913.8|183823.8|183911.6|183821.6|183913.8|183823.8|183907.5|183817.5|13
1740387610000|2025-02-24 09:00:10|183910.3|183820.3|183912.9|183822.9|183913.9|183823.9|183902.8|183812.8|16
1740387620000|2025-02-24 09:00:20|183913.8|183823.8|183905.2|183815.2|183913.8|183823.8|183905.2|183815.2|7
1740387630000|2025-02-24 09:00:30|183912.9|183822.9|183906.8|183816.8|183912.9|183822.9|183906.8|183816.8|7
1740387640000|2025-02-24 09:00:40|183905|183815|183908.2|183818.2|183913|183823|183903.2|183813.2|14
1740387650000|2025-02-24 09:00:50|183910.1|183820.1|183910.1|183820.1|183910.1|183820.1|183910.1|183820.1|1
1740387660000|2025-02-24 09:01:00|183909.8|183819.8|183901.5|183811.5|183912.3|183822.3|183901.5|183811.5|11
1740387670000|2025-02-24 09:01:10|183900.7|183810.7|183899.6|183809.6|183901.9|183811.9|183898.1|183808.1|8
1740387680000|2025-02-24 09:01:20|183898.6|183808.6|183898.8|183808.8|183900.1|183810.1|183897.7|183807.7|4
1740387690000|2025-02-24 09:01:30|183897.9|183807.9|183897.4|183807.4|183897.9|183807.9|183897.4|183807.4|2
1740387700000|2025-02-24 09:01:40|183898.9|183808.9|183897.2|183807.2|183898.9|183808.9|183895.4|183805.4|4
1740387710000|2025-02-24 09:01:50|183891.6|183801.6|183892.7|183802.7|183892.7|183802.7|183891.6|183801.6|2
1740387720000|2025-02-24 09:02:00|183893.8|183803.8|183894.3|183804.3|183914.5|183824.5|183893.8|183803.8|14
1740387730000|2025-02-24 09:02:10|183898.1|183808.1|183914|183824|183917.9|183827.9|183898.1|183808.1|12
1740387750000|2025-02-24 09:02:30|183911.5|183821.5|183902.3|183812.3|183911.5|183821.5|183898.5|183808.5|8
1740387760000|2025-02-24 09:02:40|183899.7|183809.7|183899.3|183809.3|183899.7|183809.7|183892.6|183802.6|5
1740387770000|2025-02-24 09:02:50|183896.1|183806.1|183896.1|183806.1|183896.1|183806.1|183896.1|183806.1|1
1740387780000|2025-02-24 09:03:00|183904|183814|183914|183824|183918|183828|183904|183814|7
1740387790000|2025-02-24 09:03:10|183918.2|183828.2|183915.4|183825.4|183920.2|183830.2|183914.7|183824.7|6
1740387800000|2025-02-24 09:03:20|183920|183830|183897.6|183807.6|183920|183830|183894.1|183804.1|7
1740387810000|2025-02-24 09:03:30|183894.4|183804.4|183866.3|183776.3|183894.4|183804.4|183865.5|183775.5|12
1740387820000|2025-02-24 09:03:40|183863.8|183773.8|183861.3|183771.3|183863.8|183773.8|183861.3|183771.3|2
1740387830000|2025-02-24 09:03:50|183858.2|183768.2|183822|183732|183858.2|183768.2|183822|183732|12
1740387840000|2025-02-24 09:04:00|183821.9|183731.9|183838.2|183748.2|183840.7|183750.7|183821.9|183731.9|13
1740387850000|2025-02-24 09:04:10|183840.2|183750.2|183841.1|183751.1|183841.6|183751.6|183837.8|183747.8|4
1740387860000|2025-02-24 09:04:20|183843.1|183753.1|183840|183750|183843.1|183753.1|183840|183750|3
1740387870000|2025-02-24 09:04:30|183834.2|183744.2|183824|183734|183839.4|183749.4|183824|183734|5
1740387880000|2025-02-24 09:04:40|183821|183731|183824.2|183734.2|183824.2|183734.2|183821|183731|2
1740387890000|2025-02-24 09:04:50|183817.5|183727.5|183787.3|183697.3|183817.5|183727.5|183778.7|183688.7|16
1740387900000|2025-02-24 09:05:00|183788.2|183698.2|183797|183707|183797|183707|183788.2|183698.2|14
1740387910000|2025-02-24 09:05:10|183801.1|183711.1|183782.6|183692.6|183801.1|183711.1|183779.6|183689.6|23
1740387920000|2025-02-24 09:05:20|183781.6|183691.6|183792.8|183702.8|183792.8|183702.8|183780.5|183690.5|10
1740387930000|2025-02-24 09:05:30|183790.5|183700.5|183780.7|183690.7|183792.5|183702.5|183780.7|183690.7|10
1740387940000|2025-02-24 09:05:40|183777.8|183687.8|183777.1|183687.1|183779.7|183689.7|183777.1|183687.1|5
1740387950000|2025-02-24 09:05:50|183778.8|183688.8|183778.5|183688.5|183780.5|183690.5|183774.5|183684.5|8
1740387960000|2025-02-24 09:06:00|183780.4|183690.4|183782.9|183692.9|183782.9|183692.9|183776.9|183686.9|7
1740387970000|2025-02-24 09:06:10|183803.5|183713.5|183833.5|183743.5|183835.3|183745.3|183803.5|183713.5|19
1740387980000|2025-02-24 09:06:20|183833.4|183743.4|183832.6|183742.6|183834.7|183744.7|183829.8|183739.8|8
1740387990000|2025-02-24 09:06:30|183831.6|183741.6|183799.3|183709.3|183831.6|183741.6|183799.3|183709.3|14
1740388000000|2025-02-24 09:06:40|183808.1|183718.1|183828|183738|183833.1|183743.1|183808.1|183718.1|8
1740388010000|2025-02-24 09:06:50|183832.5|183742.5|183821.3|183731.3|183832.5|183742.5|183821.3|183731.3|5
1740388020000|2025-02-24 09:07:00|183825.9|183735.9|183811.9|183721.9|183825.9|183735.9|183803.6|183713.6|5
1740388030000|2025-02-24 09:07:10|183817.1|183727.1|183812.2|183722.2|183817.1|183727.1|183812.2|183722.2|2
1740388040000|2025-02-24 09:07:20|183823|183733|183825.5|183735.5|183825.5|183735.5|183814.7|183724.7|3
1740388050000|2025-02-24 09:07:30|183812.5|183722.5|183828.7|183738.7|183837.4|183747.4|183812.5|183722.5|7
1740388060000|2025-02-24 09:07:40|183834.7|183744.7|183823.8|183733.8|183834.7|183744.7|183823.8|183733.8|5
1740388070000|2025-02-24 09:07:50|183829.5|183739.5|183824.9|183734.9|183830.7|183740.7|183824.9|183734.9|4
1740388080000|2025-02-24 09:08:00|183830.8|183740.8|183831.5|183741.5|183831.5|183741.5|183825.7|183735.7|5
1740388100000|2025-02-24 09:08:20|183838.1|183748.1|183838.1|183748.1|183838.1|183748.1|183838.1|183748.1|1
1740388120000|2025-02-24 09:08:40|183832.2|183742.2|183832.7|183742.7|183837.3|183747.3|183832.2|183742.2|3
1740388140000|2025-02-24 09:09:00|183840.4|183750.4|183889.7|183799.7|183892.5|183802.5|183833.6|183743.6|7
1740388150000|2025-02-24 09:09:10|183881.7|183791.7|183852.3|183762.3|183881.7|183791.7|183852.3|183762.3|9
1740388160000|2025-02-24 09:09:20|183860.3|183770.3|183852.1|183762.1|183868.4|183778.4|183852.1|183762.1|8
1740388170000|2025-02-24 09:09:30|183862.1|183772.1|183880.1|183790.1|183880.6|183790.6|183862.1|183772.1|6
1740388180000|2025-02-24 09:09:40|183885|183795|183890.3|183800.3|183897.3|183807.3|183878.5|183788.5|9
1740388190000|2025-02-24 09:09:50|183898.3|183808.3|183909|183819|183915.7|183825.7|183891|183801|8
1740388200000|2025-02-24 09:10:00|183917.3|183827.3|183909.9|183819.9|183928.6|183838.6|183904.5|183814.5|17
1740388210000|2025-02-24 09:10:10|183906.9|183816.9|183909.4|183819.4|183909.4|183819.4|183906.9|183816.9|4
1740388220000|2025-02-24 09:10:20|183908.8|183818.8|183913.3|183823.3|183913.3|183823.3|183908.3|183818.3|7
1740388230000|2025-02-24 09:10:30|183911.3|183821.3|183906.4|183816.4|183911.5|183821.5|183906.4|183816.4|11
1740388240000|2025-02-24 09:10:40|183898.7|183808.7|183909.8|183819.8|183909.8|183819.8|183898.7|183808.7|4
1740388250000|2025-02-24 09:10:50|183910.1|183820.1|183910.1|183820.1|183911.2|183821.2|183908.3|183818.3|5
1740388260000|2025-02-24 09:11:00|183907.6|183817.6|183906.6|183816.6|183911|183821|183902.3|183812.3|12
1740388270000|2025-02-24 09:11:10|183904|183814|183888.7|183798.7|183904|183814|183888.7|183798.7|9
1740388280000|2025-02-24 09:11:20|183885.2|183795.2|183856.9|183766.9|183885.2|183795.2|183855.6|183765.6|11
1740388290000|2025-02-24 09:11:30|183852.7|183762.7|183860|183770|183865.3|183775.3|183846.7|183756.7|12
1740388300000|2025-02-24 09:11:40|183863.4|183773.4|183871.7|183781.7|183871.7|183781.7|183851.2|183761.2|14
1740388310000|2025-02-24 09:11:50|183868|183778|183874.3|183784.3|183874.3|183784.3|183868|183778|3
1740388320000|2025-02-24 09:12:00|183870|183780|183869.5|183779.5|183873|183783|183865.8|183775.8|6
1740388330000|2025-02-24 09:12:10|183873.8|183783.8|183871.1|183781.1|183892.1|183802.1|183867.1|183777.1|17
1740388340000|2025-02-24 09:12:20|183874.1|183784.1|183869.2|183779.2|183876.3|183786.3|183867|183777|5
1740388350000|2025-02-24 09:12:30|183865.7|183775.7|183863.2|183773.2|183865.7|183775.7|183859|183769|7
1740388360000|2025-02-24 09:12:40|183867.2|183777.2|183866.9|183776.9|183870.5|183780.5|183859.9|183769.9|10
1740388370000|2025-02-24 09:12:50|183870.7|183780.7|183892.3|183802.3|183892.3|183802.3|183863|183773|9
1740388380000|2025-02-24 09:13:00|183894.6|183804.6|183888.4|183798.4|183894.6|183804.6|183885.3|183795.3|5
1740388390000|2025-02-24 09:13:10|183883.8|183793.8|183861.6|183771.6|183883.8|183793.8|183856.2|183766.2|11
1740388400000|2025-02-24 09:13:20|183856.4|183766.4|183881.7|183791.7|183883.9|183793.9|183856.4|183766.4|6
1740388410000|2025-02-24 09:13:30|183885.5|183795.5|183883.2|183793.2|183885.5|183795.5|183878.1|183788.1|4
1740388420000|2025-02-24 09:13:40|183879.4|183789.4|183894.2|183804.2|183894.2|183804.2|183879.4|183789.4|5
1740388430000|2025-02-24 09:13:50|183888.5|183798.5|183851.4|183761.4|183892.9|183802.9|183851.4|183761.4|12
1740388440000|2025-02-24 09:14:00|183848.2|183758.2|183833.4|183743.4|183848.2|183758.2|183831.9|183741.9|10
1740388450000|2025-02-24 09:14:10|183831|183741|183831.6|183741.6|183837.9|183747.9|183828.1|183738.1|15
1740388460000|2025-02-24 09:14:20|183835.5|183745.5|183835.5|183745.5|183835.5|183745.5|183835.5|183745.5|1
1740388470000|2025-02-24 09:14:30|183827|183737|183825.4|183735.4|183832|183742|183823.9|183733.9|8
1740388480000|2025-02-24 09:14:40|183829.8|183739.8|183822.6|183732.6|183842.3|183752.3|183818.8|183728.8|11
1740388500000|2025-02-24 09:15:00|183819.6|183729.6|183821.4|183731.4|183824.5|183734.5|183819.6|183729.6|3
1740388510000|2025-02-24 09:15:10|183827.8|183737.8|183822.6|183732.6|183832.9|183742.9|183822.2|183732.2|7
1740388520000|2025-02-24 09:15:20|183827.3|183737.3|183827.3|183737.3|183827.3|183737.3|183822.9|183732.9|3
1740388530000|2025-02-24 09:15:30|183823.3|183733.3|183815.7|183725.7|183823.3|183733.3|183806.6|183716.6|7
1740388540000|2025-02-24 09:15:40|183812.6|183722.6|183814.7|183724.7|183814.7|183724.7|183806.5|183716.5|5
1740388550000|2025-02-24 09:15:50|183811.1|183721.1|183811.1|183721.1|183811.1|183721.1|183811.1|183721.1|1
1740388560000|2025-02-24 09:16:00|183807.3|183717.3|183849.7|183759.7|183849.7|183759.7|183807.3|183717.3|7
1740388570000|2025-02-24 09:16:10|183854.7|183764.7|183909.1|183819.1|183909.1|183819.1|183854.7|183764.7|15
1740388580000|2025-02-24 09:16:20|183907.9|183817.9|183909|183819|183915.7|183825.7|183902.6|183812.6|21
1740388590000|2025-02-24 09:16:30|183912.8|183822.8|183903.7|183813.7|183923.6|183833.6|183902.7|183812.7|16
1740388600000|2025-02-24 09:16:40|183907.6|183817.6|183944.6|183854.6|183967.1|183877.1|183907.3|183817.3|31
1740388610000|2025-02-24 09:16:50|183950.3|183860.3|183939.4|183849.4|183969.9|183879.9|183939.4|183849.4|14
1740388620000|2025-02-24 09:17:00|183930.1|183840.1|183943.5|183853.5|183949.8|183859.8|183918.1|183828.1|31
1740388630000|2025-02-24 09:17:10|183943.3|183853.3|183963.2|183873.2|183970|183880|183943.3|183853.3|35
1740388640000|2025-02-24 09:17:20|183956.7|183866.7|183969.1|183879.1|183976.1|183886.1|183954.5|183864.5|27
1740388650000|2025-02-24 09:17:30|183965.4|183875.4|183975.7|183885.7|183995.2|183905.2|183965.4|183875.4|25
1740388660000|2025-02-24 09:17:40|183979.2|183889.2|183972.4|183882.4|184000.4|183910.4|183972.4|183882.4|23
1740388670000|2025-02-24 09:17:50|183983.7|183893.7|183986.3|183896.3|183989.6|183899.6|183971.8|183881.8|31
1740388680000|2025-02-24 09:18:00|183992.9|183902.9|184009.6|183919.6|184018.4|183928.4|183981.1|183891.1|32
1740388690000|2025-02-24 09:18:10|184012.8|183922.8|184005.3|183915.3|184027.4|183937.4|183995.5|183905.5|32
1740388700000|2025-02-24 09:18:20|184008.5|183918.5|183985|183895|184011.1|183921.1|183983.6|183893.6|15
1740388710000|2025-02-24 09:18:30|183989.7|183899.7|183981.6|183891.6|183989.7|183899.7|183967.9|183877.9|10
1740388720000|2025-02-24 09:18:40|183976.9|183886.9|183987.4|183897.4|184000|183910|183976.6|183886.6|26
1740388730000|2025-02-24 09:18:50|183986.1|183896.1|184010.4|183920.4|184021.4|183931.4|183977.7|183887.7|29
1740388740000|2025-02-24 09:19:00|184017.3|183927.3|184020|183930|184022.9|183932.9|184009.3|183919.3|14
1740388750000|2025-02-24 09:19:10|184014.5|183924.5|184018.4|183928.4|184024.4|183934.4|184009.8|183919.8|19
1740388760000|2025-02-24 09:19:20|184011|183921|184014.5|183924.5|184014.9|183924.9|184011|183921|4
1740388780000|2025-02-24 09:19:40|184010.8|183920.8|184003|183913|184010.8|183920.8|184003|183913|3
1740388790000|2025-02-24 09:19:50|184007.7|183917.7|184007.4|183917.4|184012.7|183922.7|184004.2|183914.2|4
1740388800000|2025-02-24 09:20:00|184004.1|183914.1|184008.8|183918.8|184008.8|183918.8|183988.8|183898.8|8
1740388810000|2025-02-24 09:20:10|184005.4|183915.4|184017.4|183927.4|184021.5|183931.5|184005.4|183915.4|11
1740388820000|2025-02-24 09:20:20|184020.4|183930.4|184019|183929|184021.8|183931.8|184011.2|183921.2|9
1740388830000|2025-02-24 09:20:30|184023.6|183933.6|184024|183934|184025.2|183935.2|184022.1|183932.1|5
1740388840000|2025-02-24 09:20:40|184018.3|183928.3|184082.5|183992.5|184107.3|184017.3|184017.2|183927.2|28
1740388850000|2025-02-24 09:20:50|184077.9|183987.9|184109.1|184019.1|184122.9|184032.9|184072.9|183982.9|20
1740388860000|2025-02-24 09:21:00|184110|184020|184130.8|184040.8|184141.1|184051.1|184110|184020|12
1740388870000|2025-02-24 09:21:10|184136.4|184046.4|184136.5|184046.5|184148.1|184058.1|184133.1|184043.1|11
1740388880000|2025-02-24 09:21:20|184139.5|184049.5|184141.8|184051.8|184144.8|184054.8|184133.5|184043.5|17
1740388890000|2025-02-24 09:21:30|184136.9|184046.9|184137.2|184047.2|184148.1|184058.1|184135.5|184045.5|10
1740388900000|2025-02-24 09:21:40|184143.4|184053.4|184124.2|184034.2|184143.4|184053.4|184124.2|184034.2|7
1740388910000|2025-02-24 09:21:50|184123.9|184033.9|184138.5|184048.5|184141.8|184051.8|184122.2|184032.2|19
1740388920000|2025-02-24 09:22:00|184142.4|184052.4|184143.4|184053.4|184166.3|184076.3|184134.1|184044.1|9
1740388940000|2025-02-24 09:22:20|184138.4|184048.4|184138.4|184048.4|184138.4|184048.4|184138.4|184048.4|1
1740388950000|2025-02-24 09:22:30|184145.5|184055.5|184140.9|184050.9|184145.9|184055.9|184140.5|184050.5|4
1740388960000|2025-02-24 09:22:40|184139.3|184049.3|184154.4|184064.4|184163.7|184073.7|184139.3|184049.3|5
1740388970000|2025-02-24 09:22:50|184153.6|184063.6|184158|184068|184167.8|184077.8|184148.2|184058.2|12
1740388980000|2025-02-24 09:23:00|184153.4|184063.4|184150.7|184060.7|184153.4|184063.4|184146.5|184056.5|4
1740388990000|2025-02-24 09:23:10|184157.4|184067.4|184164.7|184074.7|184170.1|184080.1|184156.9|184066.9|13
1740389000000|2025-02-24 09:23:20|184158.9|184068.9|184158.7|184068.7|184166.7|184076.7|184155.3|184065.3|9
1740389010000|2025-02-24 09:23:30|184166|184076|184159.6|184069.6|184166|184076|184150|184060|8
1740389020000|2025-02-24 09:23:40|184155.3|184065.3|184158.1|184068.1|184165.7|184075.7|184155.3|184065.3|10
1740389030000|2025-02-24 09:23:50|184152.9|184062.9|184152.7|184062.7|184156.9|184066.9|184152.7|184062.7|3
1740389040000|2025-02-24 09:24:00|184156.4|184066.4|184169.3|184079.3|184170.6|184080.6|184156.4|184066.4|7
1740389050000|2025-02-24 09:24:10|184166.5|184076.5|184163.3|184073.3|184166.5|184076.5|184159.2|184069.2|7
1740389070000|2025-02-24 09:24:30|184158.8|184068.8|184143.6|184053.6|184161.3|184071.3|184142.4|184052.4|7
1740389080000|2025-02-24 09:24:40|184149.1|184059.1|184164.5|184074.5|184164.5|184074.5|184149.1|184059.1|9
1740389100000|2025-02-24 09:25:00|184169.8|184079.8|184167.6|184077.6|184180.4|184090.4|184162.5|184072.5|12
1740389110000|2025-02-24 09:25:10|184172.8|184082.8|184197.2|184107.2|184206.4|184116.4|184168.2|184078.2|7
1740389120000|2025-02-24 09:25:20|184192.7|184102.7|184195|184105|184199.5|184109.5|184185.2|184095.2|10
1740389130000|2025-02-24 09:25:30|184190.1|184100.1|184187.9|184097.9|184192.3|184102.3|184183.4|184093.4|7
1740389140000|2025-02-24 09:25:40|184192|184102|184194.3|184104.3|184197.5|184107.5|184190.4|184100.4|5
1740389150000|2025-02-24 09:25:50|184189.8|184099.8|184141.9|184051.9|184189.8|184099.8|184139.8|184049.8|11
1740389160000|2025-02-24 09:26:00|184144.4|184054.4|184096.9|184006.9|184146.5|184056.5|184085.5|183995.5|23
1740389170000|2025-02-24 09:26:10|184098.8|184008.8|184062|183972|184106.5|184016.5|184062|183972|21
1740389180000|2025-02-24 09:26:20|184059.8|183969.8|184061.3|183971.3|184064.7|183974.7|184051|183961|13
1740389190000|2025-02-24 09:26:30|184059.2|183969.2|184049.3|183959.3|184062.3|183972.3|184048.5|183958.5|16
1740389200000|2025-02-24 09:26:40|184046.5|183956.5|184054.6|183964.6|184057.7|183967.7|184044.1|183954.1|23
1740389210000|2025-02-24 09:26:50|184055.4|183965.4|184048.7|183958.7|184060.4|183970.4|184046.4|183956.4|21
1740389220000|2025-02-24 09:27:00|184051.7|183961.7|184040.7|183950.7|184052.6|183962.6|184040.7|183950.7|14
1740389230000|2025-02-24 09:27:10|184042.7|183952.7|184024.3|183934.3|184042.7|183952.7|184024.3|183934.3|5
1740389240000|2025-02-24 09:27:20|184034.9|183944.9|184041.2|183951.2|184041.5|183951.5|184034.9|183944.9|9
1740389250000|2025-02-24 09:27:30|184039.1|183949.1|184040.9|183950.9|184043.7|183953.7|184039.1|183949.1|5
1740389270000|2025-02-24 09:27:50|184038.1|183948.1|184024.3|183934.3|184038.1|183948.1|184020.6|183930.6|6
1740389280000|2025-02-24 09:28:00|184026.4|183936.4|184025.9|183935.9|184039.1|183949.1|184019.5|183929.5|18
1740389290000|2025-02-24 09:28:10|184028.4|183938.4|184032.4|183942.4|184035.2|183945.2|184028.4|183938.4|4
1740389300000|2025-02-24 09:28:20|184035.7|183945.7|184035.4|183945.4|184041.3|183951.3|184031.7|183941.7|8
1740389310000|2025-02-24 09:28:30|184033.8|183943.8|184027.2|183937.2|184033.8|183943.8|184025.6|183935.6|7
1740389320000|2025-02-24 09:28:40|184021.7|183931.7|184038|183948|184039.7|183949.7|184021.7|183931.7|14
1740389330000|2025-02-24 09:28:50|184040.4|183950.4|184038.3|183948.3|184044.7|183954.7|184031.6|183941.6|15
1740389340000|2025-02-24 09:29:00|184040.4|183950.4|184044.1|183954.1|184050.1|183960.1|184040.4|183950.4|10
1740389350000|2025-02-24 09:29:10|184042.2|183952.2|184041|183951|184046.7|183956.7|184034.7|183944.7|13
1740389360000|2025-02-24 09:29:20|184039|183949|184028.6|183938.6|184039|183949|184026.6|183936.6|4
1740389370000|2025-02-24 09:29:30|184033.9|183943.9|184038.3|183948.3|184043.2|183953.2|184032.5|183942.5|7
1740389380000|2025-02-24 09:29:40|184035.7|183945.7|184044.9|183954.9|184044.9|183954.9|184035.7|183945.7|7
1740389390000|2025-02-24 09:29:50|184047.2|183957.2|184036.4|183946.4|184051.2|183961.2|184036.4|183946.4|9
1740389400000|2025-02-24 09:30:00|184039.1|183949.1|184023.5|183933.5|184039.2|183949.2|184023.5|183933.5|6
1740389410000|2025-02-24 09:30:10|184026.9|183936.9|184030.3|183940.3|184030.3|183940.3|184026.9|183936.9|2
1740389420000|2025-02-24 09:30:20|184025.9|183935.9|184025.9|183935.9|184025.9|183935.9|184025.9|183935.9|1
1740389440000|2025-02-24 09:30:40|184027.8|183937.8|184023.1|183933.1|184039|183949|184023.1|183933.1|6
1740389450000|2025-02-24 09:30:50|184027.4|183937.4|184027|183937|184030|183940|184022.3|183932.3|9
1740389460000|2025-02-24 09:31:00|184029.8|183939.8|184027.2|183937.2|184032.6|183942.6|184027.2|183937.2|4
1740389470000|2025-02-24 09:31:10|184029.6|183939.6|184026.5|183936.5|184032|183942|184026.5|183936.5|5
1740389480000|2025-02-24 09:31:20|184028.4|183938.4|184032.5|183942.5|184032.5|183942.5|184028.4|183938.4|2
1740389490000|2025-02-24 09:31:30|184034.7|183944.7|184034.7|183944.7|184034.7|183944.7|184034.7|183944.7|1
1740389500000|2025-02-24 09:31:40|184036.6|183946.6|184038.4|183948.4|184040.6|183950.6|184036.6|183946.6|3
1740389520000|2025-02-24 09:32:00|184033.9|183943.9|184038.2|183948.2|184038.2|183948.2|184024.6|183934.6|12
1740389530000|2025-02-24 09:32:10|184035.4|183945.4|184025.1|183935.1|184035.4|183945.4|184025.1|183935.1|6
1740389540000|2025-02-24 09:32:20|184030.2|183940.2|184034.4|183944.4|184034.4|183944.4|184030.2|183940.2|3
1740389550000|2025-02-24 09:32:30|184036.7|183946.7|184039.3|183949.3|184039.3|183949.3|184036.7|183946.7|3
1740389570000|2025-02-24 09:32:50|184034|183944|184024.9|183934.9|184034|183944|184024.9|183934.9|5
1740389580000|2025-02-24 09:33:00|184026.8|183936.8|184024.4|183934.4|184033.6|183943.6|184023.4|183933.4|9
1740389600000|2025-02-24 09:33:20|184018.9|183928.9|183994.4|183904.4|184021|183931|183978.4|183888.4|19
1740389610000|2025-02-24 09:33:30|183991.4|183901.4|183988.9|183898.9|183995.6|183905.6|183987.2|183897.2|19
1740389620000|2025-02-24 09:33:40|183986.9|183896.9|183992.4|183902.4|183992.4|183902.4|183986.2|183896.2|8
1740389630000|2025-02-24 09:33:50|183990.4|183900.4|183993.7|183903.7|183996.8|183906.8|183990.4|183900.4|5
1740389640000|2025-02-24 09:34:00|183991.4|183901.4|183989.4|183899.4|183991.4|183901.4|183989.4|183899.4|2
1740389650000|2025-02-24 09:34:10|183991.3|183901.3|183991.3|183901.3|183991.3|183901.3|183991.3|183901.3|1
1740389660000|2025-02-24 09:34:20|183986.4|183896.4|183981.4|183891.4|183986.4|183896.4|183981.4|183891.4|5
1740389690000|2025-02-24 09:34:50|183979.4|183889.4|183979.4|183889.4|183979.4|183889.4|183979.4|183889.4|1
1740389710000|2025-02-24 09:35:10|183983.2|183893.2|183985.8|183895.8|183990|183900|183983.2|183893.2|5
1740389720000|2025-02-24 09:35:20|183989.2|183899.2|184014.5|183924.5|184015.4|183925.4|183989.2|183899.2|5
1740389730000|2025-02-24 09:35:30|184012.1|183922.1|184012.1|183922.1|184012.1|183922.1|184012.1|183922.1|1
1740389760000|2025-02-24 09:36:00|184035|183905|184022.3|183932.3|184035|183934.5|184017.8|183905|4
1740389770000|2025-02-24 09:36:10|184028.5|183938.5|184094.8|184004.8|184125.6|184035.6|184028.5|183938.5|16
1740389780000|2025-02-24 09:36:20|184097.8|184007.8|184106.6|184016.6|184108|184018|184097.8|184007.8|7
1740389790000|2025-02-24 09:36:30|184104.8|184014.8|184079.2|183989.2|184110.4|184020.4|184075.5|183985.5|14
1740389800000|2025-02-24 09:36:40|184075.1|183985.1|184077.5|183987.5|184079.6|183989.6|184072.9|183982.9|9
1740389810000|2025-02-24 09:36:50|184074.7|183984.7|184074.7|183984.7|184074.7|183984.7|184074.7|183984.7|1
1740389820000|2025-02-24 09:37:00|184071.9|183981.9|184073.7|183983.7|184073.7|183983.7|184071.4|183981.4|3
1740389830000|2025-02-24 09:37:10|184071.7|183981.7|184072.3|183982.3|184072.3|183982.3|184071.7|183981.7|2
1740389840000|2025-02-24 09:37:20|184076.7|183986.7|184086.3|183996.3|184089.1|183999.1|184075|183985|5
1740389850000|2025-02-24 09:37:30|184088.7|183998.7|184098|184008|184098|184008|184088.7|183998.7|5
1740389860000|2025-02-24 09:37:40|184096|184006|184096.9|184006.9|184100.6|184010.6|184096|184006|8
1740389870000|2025-02-24 09:37:50|184092.2|184002.2|184095.6|184005.6|184099.6|184009.6|184078.9|183988.9|13
1740389890000|2025-02-24 09:38:10|184099.7|184009.7|184099.7|184009.7|184099.7|184009.7|184099.7|184009.7|1
1740389920000|2025-02-24 09:38:40|184119.5|183989.5|184117.4|183987.4|184119.5|183989.5|184117.4|183987.4|2
1740389930000|2025-02-24 09:38:50|184119.6|183989.6|184158.8|184068.8|184165.1|184075.1|184119.6|183989.6|14
1740389940000|2025-02-24 09:39:00|184161.4|184071.4|184169.3|184079.3|184169.3|184079.3|184146.7|184056.7|24
1740389950000|2025-02-24 09:39:10|184164.6|184074.6|184150.8|184060.8|184164.6|184074.6|184150.8|184060.8|5
1740389960000|2025-02-24 09:39:20|184155.3|184065.3|184187.3|184097.3|184207.2|184117.2|184150.3|184060.3|23
1740389970000|2025-02-24 09:39:30|184191|184101|184167.9|184077.9|184192|184102|184167.9|184077.9|30
1740389980000|2025-02-24 09:39:40|184170|184080|184172.3|184082.3|184181.4|184091.4|184169.3|184079.3|16
1740389990000|2025-02-24 09:39:50|184168.4|184078.4|184164.4|184074.4|184173.8|184083.8|184163.6|184073.6|14
1740390000000|2025-02-24 09:40:00|184168.5|184078.5|184182.9|184092.9|184200|184110|184168.5|184078.5|27
1740390010000|2025-02-24 09:40:10|184187.3|184097.3|184184.7|184094.7|184191.1|184101.1|184164.7|184074.7|16
1740390020000|2025-02-24 09:40:20|184182.4|184092.4|184151.6|184061.6|184192.8|184102.8|184151.6|184061.6|11
1740390030000|2025-02-24 09:40:30|184143.4|184053.4|184148|184058|184154.6|184064.6|184138.9|184048.9|13
1740390040000|2025-02-24 09:40:40|184144.2|184054.2|184148.1|184058.1|184148.1|184058.1|184144.2|184054.2|2
1740390050000|2025-02-24 09:40:50|184139.8|184049.8|184132|184042|184148.2|184058.2|184131.4|184041.4|15
1740390060000|2025-02-24 09:41:00|184128.2|184038.2|184115.7|184025.7|184137.1|184047.1|184099.6|184009.6|24
1740390070000|2025-02-24 09:41:10|184109.2|184019.2|184079.8|183989.8|184114|184024|184079.8|183989.8|16
1740390080000|2025-02-24 09:41:20|184084.2|183994.2|184136.8|184046.8|184136.8|184046.8|184075.3|183985.3|22
1740390090000|2025-02-24 09:41:30|184126.6|184036.6|184121.4|184031.4|184138.7|184048.7|184113.1|184023.1|11
1740390100000|2025-02-24 09:41:40|184126.2|184036.2|184109|184019|184126.2|184036.2|184094.1|184004.1|20
1740390110000|2025-02-24 09:41:50|184124.4|184034.4|184147.4|184057.4|184159.6|184069.6|184124.4|184034.4|15
1740390120000|2025-02-24 09:42:00|184151.2|184061.2|184149.6|184059.6|184160.7|184070.7|184144.6|184054.6|9
1740390130000|2025-02-24 09:42:10|184133.5|184043.5|184143.4|184053.4|184151.6|184061.6|184108.9|184018.9|15
1740390140000|2025-02-24 09:42:20|184149.6|184059.6|184119.8|184029.8|184149.6|184059.6|184116.5|184026.5|12
1740390150000|2025-02-24 09:42:30|184125.7|184035.7|184147.3|184057.3|184155.4|184065.4|184115.4|184025.4|16
1740390160000|2025-02-24 09:42:40|184140.5|184050.5|184122.1|184032.1|184140.5|184050.5|184110|184020|16
1740390170000|2025-02-24 09:42:50|184120.8|184030.8|184152.7|184062.7|184163.7|184073.7|184120.8|184030.8|8
1740390180000|2025-02-24 09:43:00|184157.7|184067.7|184124.1|184034.1|184157.7|184067.7|184124.1|184034.1|11
1740390190000|2025-02-24 09:43:10|184120.2|184030.2|184127.8|184037.8|184134.5|184044.5|184119.1|184029.1|10
1740390200000|2025-02-24 09:43:20|184123.3|184033.3|184123.3|184033.3|184123.3|184033.3|184123.3|184033.3|1
1740390210000|2025-02-24 09:43:30|184127.7|184037.7|184156.2|184026.2|184158.9|184037.7|184127.7|184019.1|7
1740390220000|2025-02-24 09:43:40|184156.3|184026.3|184163|184033|184167.1|184037.1|184156.3|184026.3|14
1740390230000|2025-02-24 09:43:50|184160.2|184030.2|184207.1|184077.1|184210.6|184080.6|184151.4|184021.4|20
1740390240000|2025-02-24 09:44:00|184203.5|184073.5|184204.7|184074.7|184207|184077|184188.4|184058.4|14
1740390260000|2025-02-24 09:44:20|184207.3|184077.3|184215.9|184085.9|184215.9|184085.9|184207.3|184077.3|10
1740390270000|2025-02-24 09:44:30|184214.6|184084.6|184211.3|184081.3|184214.6|184084.6|184206.6|184076.6|5
1740390280000|2025-02-24 09:44:40|184206.9|184076.9|184203.8|184073.8|184206.9|184076.9|184203.8|184073.8|2
1740390290000|2025-02-24 09:44:50|184185.2|184095.2|184185.2|184095.2|184185.2|184095.2|184185.2|184095.2|1
1740390300000|2025-02-24 09:45:00|184191.4|184101.4|184185.9|184095.9|184191.4|184101.4|184184.2|184094.2|4
1740390310000|2025-02-24 09:45:10|184191.4|184101.4|184191.4|184101.4|184191.4|184101.4|184191.4|184101.4|1
1740390320000|2025-02-24 09:45:20|184183.9|184093.9|184189.3|184099.3|184189.3|184099.3|184183.9|184093.9|2
1740390330000|2025-02-24 09:45:30|184195.6|184105.6|184195.3|184105.3|184195.6|184105.6|184188.8|184098.8|3
1740390350000|2025-02-24 09:45:50|184202.4|184112.4|184194.9|184104.9|184202.4|184112.4|184194.9|184104.9|2
1740390360000|2025-02-24 09:46:00|184203.1|184113.1|184196.8|184106.8|184203.1|184113.1|184196.8|184106.8|2
1740390380000|2025-02-24 09:46:20|184204.4|184114.4|184206.1|184116.1|184206.1|184116.1|184198.1|184108.1|3
1740390390000|2025-02-24 09:46:30|184206.2|184116.2|184199.3|184109.3|184206.2|184116.2|184199.3|184109.3|2
1740390400000|2025-02-24 09:46:40|184193.9|184103.9|184198|184108|184200.6|184110.6|184192.9|184102.9|4
1740390410000|2025-02-24 09:46:50|184192.9|184102.9|184192.9|184102.9|184192.9|184102.9|184192.9|184102.9|1
1740390420000|2025-02-24 09:47:00|184200.5|184110.5|184192.3|184102.3|184205.1|184115.1|184192.3|184102.3|6
1740390430000|2025-02-24 09:47:10|184185.5|184095.5|184179.1|184089.1|184194.5|184104.5|184179.1|184089.1|6
1740390440000|2025-02-24 09:47:20|184185.2|184095.2|184183.9|184093.9|184190.2|184100.2|184176.2|184086.2|7
1740390450000|2025-02-24 09:47:30|184190.6|184100.6|184190.6|184100.6|184190.6|184100.6|184190.6|184100.6|1
1740390460000|2025-02-24 09:47:40|184197.2|184107.2|184202.2|184112.2|184202.2|184112.2|184197.2|184107.2|2
1740390470000|2025-02-24 09:47:50|184207.7|184117.7|184215.7|184125.7|184215.7|184125.7|184207.7|184117.7|4
1740390480000|2025-02-24 09:48:00|184210.7|184120.7|184210.5|184120.5|184211.1|184121.1|184200|184110|13
1740390490000|2025-02-24 09:48:10|184231.3|184101.3|184218.7|184088.7|184233.1|184103.1|184216.6|184086.6|12
1740390500000|2025-02-24 09:48:20|184206.9|184076.9|184229.4|184099.4|184229.4|184099.4|184196.1|184066.1|9
1740390510000|2025-02-24 09:48:30|184227.5|184097.5|184229.2|184099.2|184229.2|184099.2|184208.9|184078.9|15
1740390520000|2025-02-24 09:48:40|184231.5|184101.5|184217|184087|184231.5|184101.5|184217|184087|6
1740390530000|2025-02-24 09:48:50|184228.6|184098.6|184240.4|184110.4|184242.6|184112.6|184228.6|184098.6|9
1740390540000|2025-02-24 09:49:00|184242.7|184112.7|184240.1|184110.1|184242.9|184112.9|184238.2|184108.2|6
1740390550000|2025-02-24 09:49:10|184238|184108|184233.8|184103.8|184238|184108|184233.1|184103.1|4
1740390560000|2025-02-24 09:49:20|184235.3|184105.3|184233.6|184103.6|184239.5|184109.5|184233.6|184103.6|5
1740390570000|2025-02-24 09:49:30|184235.4|184105.4|184230.9|184100.9|184235.4|184105.4|184227|184097|11
1740390580000|2025-02-24 09:49:40|184232|184102|184235.1|184105.1|184237.5|184107.5|184232|184102|4
1740390590000|2025-02-24 09:49:50|184232.6|184102.6|184230.8|184100.8|184232.6|184102.6|184224.4|184094.4|5
1740390600000|2025-02-24 09:50:00|184243.9|184113.9|184228.7|184138.7|184270.2|184160.7|184228.7|184110.6|17
1740390610000|2025-02-24 09:50:10|184224.2|184134.2|184228.4|184138.4|184228.4|184138.4|184222.5|184132.5|4
1740390620000|2025-02-24 09:50:20|184223.8|184133.8|184198.9|184108.9|184223.8|184133.8|184158|184068|22
1740390630000|2025-02-24 09:50:30|184198.3|184108.3|184181.2|184091.2|184205.6|184115.6|184173.4|184083.4|11
1740390650000|2025-02-24 09:50:50|184187.2|184097.2|184187.4|184097.4|184194.1|184104.1|184187.2|184097.2|3
1740390660000|2025-02-24 09:51:00|184194.2|184104.2|184159.5|184069.5|184200.2|184110.2|184144.6|184054.6|21
1740390670000|2025-02-24 09:51:10|184159.2|184069.2|184150.4|184060.4|184159.8|184069.8|184148.6|184058.6|9
1740390680000|2025-02-24 09:51:20|184156.5|184066.5|184154.3|184064.3|184197.4|184107.4|184154.3|184064.3|18
1740390690000|2025-02-24 09:51:30|184174.3|184044.3|184196|184066|184196|184066|184163.2|184033.2|15
1740390700000|2025-02-24 09:51:40|184197.3|184067.3|184175.1|184085.1|184197.3|184087.1|184175.1|184066.4|5
1740390710000|2025-02-24 09:51:50|184178.9|184088.9|184170.7|184080.7|184178.9|184088.9|184170.7|184080.7|5
1740390720000|2025-02-24 09:52:00|184173.1|184083.1|184180|184090|184180|184090|184173.1|184083.1|2
1740390730000|2025-02-24 09:52:10|184181.1|184091.1|184237.1|184107.1|184237.8|184107.8|184179.7|184089.7|6
1740390740000|2025-02-24 09:52:20|184240.1|184110.1|184190.6|184100.6|184240.1|184110.1|184190.6|184100.6|12
1740390750000|2025-02-24 09:52:30|184192.6|184102.6|184187.5|184097.5|184192.6|184102.6|184183.2|184093.2|5
1740390760000|2025-02-24 09:52:40|184189.6|184099.6|184190.8|184100.8|184192|184102|184189.6|184099.6|3
1740390770000|2025-02-24 09:52:50|184191.6|184101.6|184190.9|184100.9|184191.9|184101.9|184190.9|184100.9|3
1740390780000|2025-02-24 09:53:00|184187.4|184097.4|184193.3|184103.3|184194.5|184104.5|184187.4|184097.4|7
1740390790000|2025-02-24 09:53:10|184192.1|184102.1|184192.1|184102.1|184193.5|184103.5|184192.1|184102.1|3
1740390800000|2025-02-24 09:53:20|184188.4|184098.4|184165.5|184075.5|184188.4|184098.4|184162.7|184072.7|11
1740390810000|2025-02-24 09:53:30|184161|184071|184154.6|184064.6|184161|184071|184141.2|184051.2|13
1740390820000|2025-02-24 09:53:40|184152.6|184062.6|184145.9|184055.9|184152.6|184062.6|184143.7|184053.7|3
1740390830000|2025-02-24 09:53:50|184144.5|184054.5|184174.7|184084.7|184174.7|184084.7|184144.5|184054.5|10
1740390840000|2025-02-24 09:54:00|184165.7|184075.7|184175|184085|184175|184085|184165.7|184075.7|3
1740390850000|2025-02-24 09:54:10|184170.2|184080.2|184165.4|184075.4|184170.2|184080.2|184165.4|184075.4|2
1740390860000|2025-02-24 09:54:20|184170.1|184080.1|184170.1|184080.1|184170.1|184080.1|184170.1|184080.1|1
1740390870000|2025-02-24 09:54:30|184165.1|184075.1|184175.9|184085.9|184175.9|184085.9|184165.1|184075.1|3
1740390880000|2025-02-24 09:54:40|184166.5|184076.5|184170.9|184080.9|184178.5|184088.5|184166.5|184076.5|4
1740390900000|2025-02-24 09:55:00|184163|184073|184172.3|184082.3|184172.3|184082.3|184163|184073|4
1740390910000|2025-02-24 09:55:10|184174.3|184084.3|184172.6|184082.6|184174.3|184084.3|184172|184082|3
1740390920000|2025-02-24 09:55:20|184174.9|184084.9|184167.7|184077.7|184174.9|184084.9|184166.3|184076.3|7
1740390930000|2025-02-24 09:55:30|184169.8|184079.8|184172.1|184082.1|184172.1|184082.1|184169.8|184079.8|2
1740390940000|2025-02-24 09:55:40|184174.8|184084.8|184172.4|184082.4|184174.8|184084.8|184172.4|184082.4|2
1740390950000|2025-02-24 09:55:50|184175.1|184085.1|184229.8|184139.8|184243.3|184153.3|184175.1|184085.1|9
1740390960000|2025-02-24 09:56:00|184244|184154|184233.5|184143.5|184244|184154|184220.5|184130.5|20
1740390970000|2025-02-24 09:56:10|184229.2|184139.2|184256|184166|184256|184166|184225|184135|18
1740390980000|2025-02-24 09:56:20|184261.5|184171.5|184253.5|184163.5|184261.5|184171.5|184248|184158|9
1740390990000|2025-02-24 09:56:30|184249.2|184159.2|184259.8|184169.8|184259.8|184169.8|184249.2|184159.2|3
1740391000000|2025-02-24 09:56:40|184264.6|184174.6|184252.6|184162.6|184264.6|184174.6|184252.6|184162.6|3
1740391010000|2025-02-24 09:56:50|184248.8|184158.8|184253.9|184163.9|184253.9|184163.9|184239.9|184149.9|8
1740391020000|2025-02-24 09:57:00|184249.9|184159.9|184239.4|184149.4|184257.2|184167.2|184239.4|184149.4|7
1740391030000|2025-02-24 09:57:10|184242.1|184152.1|184242.1|184152.1|184242.1|184152.1|184242.1|184152.1|1
1740391040000|2025-02-24 09:57:20|184240.7|184150.7|184238.9|184148.9|184240.7|184150.7|184208|184118|14
1740391050000|2025-02-24 09:57:30|184236.1|184146.1|184235.4|184145.4|184242.5|184152.5|184233.1|184143.1|20
1740391060000|2025-02-24 09:57:40|184234.2|184144.2|184237.6|184147.6|184240.6|184150.6|184234.2|184144.2|7
1740391070000|2025-02-24 09:57:50|184235.4|184145.4|184236.1|184146.1|184236.1|184146.1|184233.2|184143.2|6
1740391080000|2025-02-24 09:58:00|184233.3|184143.3|184223.5|184133.5|184233.3|184143.3|184220.4|184130.4|9
1740391090000|2025-02-24 09:58:10|184221.6|184131.6|184216.2|184126.2|184221.6|184131.6|184216.2|184126.2|17
1740391100000|2025-02-24 09:58:20|184218.1|184128.1|184214.7|184124.7|184220.3|184130.3|184214.6|184124.6|19
1740391110000|2025-02-24 09:58:30|184216.6|184126.6|184216.9|184126.9|184216.9|184126.9|184214|184124|8
1740391120000|2025-02-24 09:58:40|184214.5|184124.5|184214.8|184124.8|184214.8|184124.8|184214.5|184124.5|2
1740391130000|2025-02-24 09:58:50|184214.9|184124.9|184214.9|184124.9|184214.9|184124.9|184214.9|184124.9|1
1740391140000|2025-02-24 09:59:00|184213.3|184123.3|184207.7|184117.7|184215.1|184125.1|184207.6|184117.6|9
1740391150000|2025-02-24 09:59:10|184207.3|184117.3|184209.8|184119.8|184209.8|184119.8|184207.3|184117.3|4
1740391160000|2025-02-24 09:59:20|184206.8|184116.8|184210.3|184120.3|184210.3|184120.3|184204.9|184114.9|4
1740391170000|2025-02-24 09:59:30|184205.7|184115.7|184208.3|184118.3|184208.3|184118.3|184205.7|184115.7|2
1740391200000|2025-02-24 10:00:00|184208.2|184118.2|184193|184103|184208.2|184118.2|184188.4|184098.4|10
1740391210000|2025-02-24 10:00:10|184193.3|184103.3|184191.1|184101.1|184194|184104|184188.4|184098.4|4
1740391220000|2025-02-24 10:00:20|184189|184099|184192.1|184102.1|184194.1|184104.1|184189|184099|5
1740391230000|2025-02-24 10:00:30|184191.9|184101.9|184197.9|184107.9|184197.9|184107.9|184191.9|184101.9|6
1740391250000|2025-02-24 10:00:50|184192.7|184102.7|184197.5|184107.5|184197.5|184107.5|184192.7|184102.7|2
1740391270000|2025-02-24 10:01:10|184194.7|184104.7|184200.6|184110.6|184200.6|184110.6|184194.7|184104.7|3
1740391280000|2025-02-24 10:01:20|184198.7|184108.7|184209.3|184119.3|184209.3|184119.3|184198.7|184108.7|5
1740391290000|2025-02-24 10:01:30|184206.5|184116.5|184208.8|184118.8|184213.8|184123.8|184206.5|184116.5|6
1740391300000|2025-02-24 10:01:40|184210.9|184120.9|184212.9|184122.9|184212.9|184122.9|184210.9|184120.9|2
1740391310000|2025-02-24 10:01:50|184213.4|184123.4|184213.6|184123.6|184213.6|184123.6|184211.4|184121.4|3
1740391320000|2025-02-24 10:02:00|184217|184127|184213.5|184123.5|184220.7|184130.7|184213.5|184123.5|5
1740391330000|2025-02-24 10:02:10|184206.3|184116.3|184208.3|184118.3|184208.3|184118.3|184205.7|184115.7|4
1740391340000|2025-02-24 10:02:20|184211|184121|184212.9|184122.9|184219.7|184129.7|184211|184121|7
1740391360000|2025-02-24 10:02:40|184208.7|184118.7|184208.7|184118.7|184208.7|184118.7|184208.7|184118.7|1
1740391370000|2025-02-24 10:02:50|184213.6|184123.6|184209.5|184119.5|184213.6|184123.6|184209.5|184119.5|2
1740391380000|2025-02-24 10:03:00|184214.2|184124.2|184218.2|184128.2|184222.3|184132.3|184214.2|184124.2|5
1740391390000|2025-02-24 10:03:10|184222.8|184132.8|184222|184132|184222.8|184132.8|184203.1|184113.1|6
1740391400000|2025-02-24 10:03:20|184215.7|184125.7|184215.7|184125.7|184219.9|184129.9|184211.8|184121.8|4
1740391410000|2025-02-24 10:03:30|184219.9|184129.9|184220.4|184130.4|184227.1|184137.1|184219.9|184129.9|4
1740391420000|2025-02-24 10:03:40|184216.7|184126.7|184216.7|184126.7|184216.7|184126.7|184216.7|184126.7|1
1740391430000|2025-02-24 10:03:50|184220.7|184130.7|184218.2|184128.2|184225.1|184135.1|184216|184126|5
1740391440000|2025-02-24 10:04:00|184215.7|184125.7|184199.9|184109.9|184215.7|184125.7|184199.9|184109.9|9
1740391450000|2025-02-24 10:04:10|184201.8|184111.8|184201.5|184111.5|184204.1|184114.1|184185.6|184095.6|12
1740391460000|2025-02-24 10:04:20|184199.5|184109.5|184196.8|184106.8|184199.5|184109.5|184196.8|184106.8|3
1740391470000|2025-02-24 10:04:30|184196.5|184106.5|184194.5|184104.5|184196.5|184106.5|184189.7|184099.7|5
1740391490000|2025-02-24 10:04:50|184197.6|184107.6|184195.3|184105.3|184197.6|184107.6|184195.3|184105.3|4
1740391500000|2025-02-24 10:05:00|184196.1|184106.1|184197.3|184107.3|184198.7|184108.7|184196.1|184106.1|3
1740391510000|2025-02-24 10:05:10|184193.9|184103.9|184191.4|184101.4|184194|184104|184188.1|184098.1|7
1740391520000|2025-02-24 10:05:20|184192.8|184102.8|184190.6|184100.6|184192.8|184102.8|184187.3|184097.3|6
1740391530000|2025-02-24 10:05:30|184190|184100|184184.9|184094.9|184190|184100|184184.9|184094.9|2
1740391540000|2025-02-24 10:05:40|184182.4|184092.4|184150.9|184060.9|184182.4|184092.4|184150.9|184060.9|9
1740391550000|2025-02-24 10:05:50|184143.5|184053.5|184142.8|184052.8|184152|184062|184142.8|184052.8|13
1740391560000|2025-02-24 10:06:00|184143.5|184053.5|184142.9|184052.9|184147.7|184057.7|184142.9|184052.9|7
1740391570000|2025-02-24 10:06:10|184138.9|184048.9|184131.3|184041.3|184138.9|184048.9|184129.9|184039.9|4
1740391580000|2025-02-24 10:06:20|184130|184040|184127.6|184037.6|184130|184040|184127.6|184037.6|2
1740391590000|2025-02-24 10:06:30|184125.1|184035.1|184130.8|184040.8|184133.2|184043.2|184125.1|184035.1|4
1740391600000|2025-02-24 10:06:40|184128.4|184038.4|184128.3|184038.3|184132.8|184042.8|184128.3|184038.3|6
1740391610000|2025-02-24 10:06:50|184131.8|184041.8|184131|184041|184139.3|184049.3|184131|184041|12
1740391620000|2025-02-24 10:07:00|184131.7|184041.7|184134|184044|184138.6|184048.6|184131.7|184041.7|5
1740391630000|2025-02-24 10:07:10|184131.5|184041.5|184147.8|184057.8|184147.8|184057.8|184130|184040|7
1740391640000|2025-02-24 10:07:20|184145.5|184055.5|184147.6|184057.6|184147.6|184057.6|184145.5|184055.5|2
1740391650000|2025-02-24 10:07:30|184145.5|184055.5|184178.5|184088.5|184178.9|184088.9|184145.5|184055.5|9
1740391660000|2025-02-24 10:07:40|184181.1|184091.1|184185.7|184095.7|184185.7|184095.7|184181.1|184091.1|5
1740391670000|2025-02-24 10:07:50|184188.4|184098.4|184186.3|184096.3|184188.4|184098.4|184186.3|184096.3|2
1740391680000|2025-02-24 10:08:00|184177.6|184087.6|184182.3|184092.3|184184.6|184094.6|184177.6|184087.6|4
1740391700000|2025-02-24 10:08:20|184179.5|184089.5|184126.2|184036.2|184179.5|184089.5|184126.2|184036.2|16
1740391710000|2025-02-24 10:08:30|184128.1|184038.1|184126.6|184036.6|184130.6|184040.6|184126.6|184036.6|5
1740391730000|2025-02-24 10:08:50|184124.6|184034.6|184122.4|184032.4|184124.6|184034.6|184120.5|184030.5|5
1740391740000|2025-02-24 10:09:00|184120.2|184030.2|184122.4|184032.4|184122.4|184032.4|184120.1|184030.1|5
1740391750000|2025-02-24 10:09:10|184118.5|184028.5|184100.8|184010.8|184121.6|184031.6|184100.8|184010.8|4
1740391760000|2025-02-24 10:09:20|184103.7|184013.7|184103.5|184013.5|184108.8|184018.8|184100.3|184010.3|11
1740391770000|2025-02-24 10:09:30|184103|184013|184099.5|184009.5|184106.6|184016.6|184099.5|184009.5|9
1740391780000|2025-02-24 10:09:40|184101.2|184011.2|184101.2|184011.2|184101.2|184011.2|184101.2|184011.2|1
1740391790000|2025-02-24 10:09:50|184098.2|184008.2|184096.4|184006.4|184098.4|184008.4|184093.8|184003.8|6
1740391800000|2025-02-24 10:10:00|184096.9|184006.9|184100.4|184010.4|184100.7|184010.7|184096.4|184006.4|13
1740391810000|2025-02-24 10:10:10|184101.4|184011.4|184098.7|184008.7|184103.1|184013.1|184098.7|184008.7|7
1740391820000|2025-02-24 10:10:20|184101.8|184011.8|184091.6|184001.6|184101.8|184011.8|184091.6|184001.6|6
1740391840000|2025-02-24 10:10:40|184090.1|184000.1|184099.1|184009.1|184102.4|184012.4|184090.1|184000.1|9
1740391860000|2025-02-24 10:11:00|184102.1|184012.1|184115|184025|184125|184035|184102.1|184012.1|8
1740391870000|2025-02-24 10:11:10|184120|184030|184112.9|184022.9|184123.4|184033.4|184109.3|184019.3|10
1740391880000|2025-02-24 10:11:20|184110.1|184020.1|184112.8|184022.8|184112.8|184022.8|184110.1|184020.1|2
1740391890000|2025-02-24 10:11:30|184110.7|184020.7|184107.9|184017.9|184113.6|184023.6|184106.3|184016.3|8
1740391900000|2025-02-24 10:11:40|184110.5|184020.5|184114.8|184024.8|184114.9|184024.9|184110.5|184020.5|4
1740391910000|2025-02-24 10:11:50|184116.9|184026.9|184136.6|184046.6|184138.5|184048.5|184116.9|184026.9|7
1740391920000|2025-02-24 10:12:00|184134.3|184044.3|184139.8|184049.8|184141.8|184051.8|184132.1|184042.1|8
1740391930000|2025-02-24 10:12:10|184139.9|184049.9|184139.2|184049.2|184139.9|184049.9|184139.2|184049.2|2
1740391940000|2025-02-24 10:12:20|184143.1|184053.1|184139.7|184049.7|184143.1|184053.1|184139.7|184049.7|2
1740391950000|2025-02-24 10:12:30|184141.9|184051.9|184156.2|184066.2|184156.2|184066.2|184141.9|184051.9|7
1740391960000|2025-02-24 10:12:40|184155.5|184065.5|184175.2|184085.2|184184|184094|184155.5|184065.5|15
1740391980000|2025-02-24 10:13:00|184177.4|184087.4|184177.4|184087.4|184177.4|184087.4|184177.4|184087.4|1
1740391990000|2025-02-24 10:13:10|184177.9|184087.9|184164.5|184074.5|184177.9|184087.9|184162.5|184072.5|10
1740392000000|2025-02-24 10:13:20|184171.1|184081.1|184173.6|184083.6|184178.1|184088.1|184171.1|184081.1|5
1740392010000|2025-02-24 10:13:30|184180.5|184090.5|184173|184083|184184.9|184094.9|184173|184083|9
1740392020000|2025-02-24 10:13:40|184166.3|184076.3|184162.5|184072.5|184167.3|184077.3|184162.5|184072.5|4
1740392030000|2025-02-24 10:13:50|184167|184077|184148.1|184058.1|184176.5|184086.5|184148.1|184058.1|12
1740392040000|2025-02-24 10:14:00|184157.3|184067.3|184188.3|184098.3|184192.6|184102.6|184157.3|184067.3|8
1740392050000|2025-02-24 10:14:10|184192.5|184102.5|184193.4|184103.4|184196.6|184106.6|184187.3|184097.3|5
1740392060000|2025-02-24 10:14:20|184189.3|184099.3|184194.6|184104.6|184198.6|184108.6|184188.7|184098.7|6
1740392080000|2025-02-24 10:14:40|184187.8|184097.8|184190.1|184100.1|184194.6|184104.6|184185.8|184095.8|7
1740392090000|2025-02-24 10:14:50|184193.9|184103.9|184186.8|184096.8|184193.9|184103.9|184186.7|184096.7|7
1740392100000|2025-02-24 10:15:00|184191.1|184101.1|184190.3|184100.3|184191.1|184101.1|184181.2|184091.2|9
1740392110000|2025-02-24 10:15:10|184194.7|184104.7|184203|184113|184203|184113|184194.7|184104.7|3
1740392120000|2025-02-24 10:15:20|184207.2|184117.2|184202.8|184112.8|184207.2|184117.2|184202.8|184112.8|2
1740392140000|2025-02-24 10:15:40|184198|184108|184198|184108|184198|184108|184198|184108|1
1740392160000|2025-02-24 10:16:00|184193.8|184103.8|184194|184104|184198.9|184108.9|184193.8|184103.8|3
1740392170000|2025-02-24 10:16:10|184189.5|184099.5|184193.4|184103.4|184193.4|184103.4|184189.5|184099.5|2
1740392180000|2025-02-24 10:16:20|184189.4|184099.4|184189.4|184099.4|184189.4|184099.4|184189.4|184099.4|1
1740392190000|2025-02-24 10:16:30|184195.2|184105.2|184190.7|184100.7|184195.2|184105.2|184186.7|184096.7|8
1740392200000|2025-02-24 10:16:40|184185.6|184095.6|184195.3|184105.3|184195.3|184105.3|184185.6|184095.6|3
1740392210000|2025-02-24 10:16:50|184191.4|184101.4|184197.8|184107.8|184201.7|184111.7|184191.4|184101.4|4
1740392220000|2025-02-24 10:17:00|184190.1|184100.1|184198.9|184108.9|184204|184114|184190.1|184100.1|5
1740392230000|2025-02-24 10:17:10|184193.6|184103.6|184176.1|184086.1|184198.6|184108.6|184176.1|184086.1|7
1740392240000|2025-02-24 10:17:20|184178.3|184088.3|184185|184095|184185|184095|184176.3|184086.3|4
1740392250000|2025-02-24 10:17:30|184185.8|184095.8|184185.8|184095.8|184185.8|184095.8|184185.8|184095.8|1
1740392260000|2025-02-24 10:17:40|184181.9|184091.9|184177.9|184087.9|184181.9|184091.9|184177.9|184087.9|2
1740392270000|2025-02-24 10:17:50|184174.9|184084.9|184148.3|184058.3|184174.9|184084.9|184146.2|184056.2|4
1740392280000|2025-02-24 10:18:00|184146.2|184056.2|184173.9|184083.9|184177.2|184087.2|184146.2|184056.2|31
1740392290000|2025-02-24 10:18:10|184170.7|184080.7|184176.4|184086.4|184180.1|184090.1|184167.9|184077.9|25
1740392300000|2025-02-24 10:18:20|184178.8|184088.8|184178.3|184088.3|184181.3|184091.3|184170.4|184080.4|12
1740392310000|2025-02-24 10:18:30|184180.6|184090.6|184162.7|184072.7|184180.6|184090.6|184162.7|184072.7|11
1740392320000|2025-02-24 10:18:40|184165.2|184075.2|184149.9|184059.9|184169.9|184079.9|184148.8|184058.8|18
1740392330000|2025-02-24 10:18:50|184147.6|184057.6|184150.5|184060.5|184167.9|184077.9|184146.1|184056.1|19
1740392340000|2025-02-24 10:19:00|184146.2|184056.2|184148.4|184058.4|184151.6|184061.6|184145|184055|24
1740392350000|2025-02-24 10:19:10|184149.7|184059.7|184146.9|184056.9|184149.7|184059.7|184146.9|184056.9|2
1740392360000|2025-02-24 10:19:20|184146.7|184056.7|184147|184057|184149.4|184059.4|184146.7|184056.7|3
1740392370000|2025-02-24 10:19:30|184147.3|184057.3|184148.7|184058.7|184150.2|184060.2|184147.3|184057.3|6
1740392380000|2025-02-24 10:19:40|184148.3|184058.3|184151.1|184061.1|184152.6|184062.6|184147.6|184057.6|6
1740392390000|2025-02-24 10:19:50|184149.1|184059.1|184149.1|184059.1|184149.1|184059.1|184149.1|184059.1|1
1740392430000|2025-02-24 10:20:30|184151|184061|184150.2|184060.2|184151|184061|184148.1|184058.1|4
1740392440000|2025-02-24 10:20:40|184146.9|184056.9|184146.9|184056.9|184146.9|184056.9|184146.9|184056.9|1
1740392450000|2025-02-24 10:20:50|184144.7|184054.7|184145.3|184055.3|184145.3|184055.3|184144.5|184054.5|3
1740392460000|2025-02-24 10:21:00|184142|184052|184178.5|184088.5|184190.1|184100.1|184142|184052|12
1740392470000|2025-02-24 10:21:10|184175.3|184085.3|184149.1|184059.1|184175.3|184085.3|184146.9|184056.9|20
1740392480000|2025-02-24 10:21:20|184147.2|184057.2|184147.4|184057.4|184149.3|184059.3|184144.1|184054.1|17
1740392490000|2025-02-24 10:21:30|184148.8|184058.8|184149.2|184059.2|184149.2|184059.2|184146.3|184056.3|4
1740392500000|2025-02-24 10:21:40|184149.9|184059.9|184146.9|184056.9|184151.6|184061.6|184146.5|184056.5|7
1740392510000|2025-02-24 10:21:50|184149.7|184059.7|184161.9|184071.9|184165.4|184075.4|184146.7|184056.7|13
1740392520000|2025-02-24 10:22:00|184162.6|184072.6|184165.1|184075.1|184165.1|184075.1|184162.6|184072.6|3
1740392530000|2025-02-24 10:22:10|184167.2|184077.2|184161.3|184071.3|184167.2|184077.2|184157.6|184067.6|6
1740392540000|2025-02-24 10:22:20|184167.8|184077.8|184167.6|184077.6|184170.6|184080.6|184164.7|184074.7|5
1740392550000|2025-02-24 10:22:30|184164.7|184074.7|184162.5|184072.5|184164.7|184074.7|184161.5|184071.5|4
1740392560000|2025-02-24 10:22:40|184162.1|184072.1|184166.2|184076.2|184166.2|184076.2|184162.1|184072.1|2
1740392580000|2025-02-24 10:23:00|184164.1|184074.1|184158.8|184068.8|184164.1|184074.1|184156.1|184066.1|5
1740392590000|2025-02-24 10:23:10|184155.1|184065.1|184149.3|184059.3|184155.1|184065.1|184145.1|184055.1|6
1740392600000|2025-02-24 10:23:20|184156|184066|184156.8|184066.8|184157|184067|184149.9|184059.9|7
1740392610000|2025-02-24 10:23:30|184165.3|184075.3|184160.4|184070.4|184169.3|184079.3|184160.4|184070.4|8
1740392620000|2025-02-24 10:23:40|184164|184074|184167.6|184077.6|184167.6|184077.6|184163.6|184073.6|3
1740392630000|2025-02-24 10:23:50|184165.7|184075.7|184169.6|184079.6|184170.6|184080.6|184165.7|184075.7|5
1740392640000|2025-02-24 10:24:00|184170.9|184080.9|184173|184083|184173.5|184083.5|184170.9|184080.9|3
1740392650000|2025-02-24 10:24:10|184172.5|184082.5|184170.7|184080.7|184172.5|184082.5|184170.7|184080.7|3
1740392670000|2025-02-24 10:24:30|184173|184083|184173|184083|184173|184083|184173|184083|1
1740392680000|2025-02-24 10:24:40|184176.9|184086.9|184179.2|184089.2|184179.2|184089.2|184176.9|184086.9|2
1740392700000|2025-02-24 10:25:00|184181.6|184091.6|184186.8|184096.8|184220.4|184130.4|184181.6|184091.6|22
1740392710000|2025-02-24 10:25:10|184184.3|184094.3|184172|184082|184187.9|184097.9|184170.2|184080.2|26
1740392720000|2025-02-24 10:25:20|184171.6|184081.6|184171.4|184081.4|184177.5|184087.5|184170.9|184080.9|26
1740392730000|2025-02-24 10:25:30|184172.9|184082.9|184171.5|184081.5|184176.7|184086.7|184171.1|184081.1|20
1740392740000|2025-02-24 10:25:40|184174.4|184084.4|184179.3|184089.3|184182.2|184092.2|184171.1|184081.1|19
1740392750000|2025-02-24 10:25:50|184179.5|184089.5|184180.7|184090.7|184184.6|184094.6|184176.8|184086.8|23
1740392760000|2025-02-24 10:26:00|184180.6|184090.6|184190.3|184100.3|184192.7|184102.7|184177.9|184087.9|21
1740392770000|2025-02-24 10:26:10|184188.2|184098.2|184188.3|184098.3|184192.9|184102.9|184186.9|184096.9|10
1740392780000|2025-02-24 10:26:20|184190.2|184100.2|184176.2|184086.2|184190.2|184100.2|184172.9|184082.9|8
1740392790000|2025-02-24 10:26:30|184178.6|184088.6|184175.9|184085.9|184178.6|184088.6|184172.4|184082.4|11
1740392800000|2025-02-24 10:26:40|184173.9|184083.9|184178.7|184088.7|184181.2|184091.2|184172.6|184082.6|24
1740392810000|2025-02-24 10:26:50|184176.8|184086.8|184190.1|184100.1|184190.1|184100.1|184175.9|184085.9|18
1740392820000|2025-02-24 10:27:00|184192.3|184102.3|184197.6|184107.6|184197.6|184107.6|184192.3|184102.3|3
1740392830000|2025-02-24 10:27:10|184193.5|184103.5|184179|184089|184193.5|184103.5|184177|184087|5
1740392840000|2025-02-24 10:27:20|184177.1|184087.1|184182.7|184092.7|184182.7|184092.7|184173.8|184083.8|15
1740392850000|2025-02-24 10:27:30|184180.7|184090.7|184184.2|184094.2|184184.2|184094.2|184180.7|184090.7|4
1740392860000|2025-02-24 10:27:40|184186.1|184096.1|184184.7|184094.7|184186.7|184096.7|184184.1|184094.1|6
1740392870000|2025-02-24 10:27:50|184180.5|184090.5|184188.6|184098.6|184188.6|184098.6|184180.5|184090.5|4
1740392880000|2025-02-24 10:28:00|184195.1|184105.1|184195.4|184105.4|184197.8|184107.8|184194.9|184104.9|4
1740392890000|2025-02-24 10:28:10|184198.1|184108.1|184198.1|184108.1|184198.1|184108.1|184198.1|184108.1|1
1740392900000|2025-02-24 10:28:20|184196.1|184106.1|184178.5|184088.5|184198.4|184108.4|184176.3|184086.3|17
1740392910000|2025-02-24 10:28:30|184175.3|184085.3|184177.5|184087.5|184178.3|184088.3|184172.3|184082.3|26
1740392920000|2025-02-24 10:28:40|184175.5|184085.5|184177.4|184087.4|184181|184091|184175.2|184085.2|22
1740392930000|2025-02-24 10:28:50|184175.2|184085.2|184175.7|184085.7|184180.4|184090.4|184174.2|184084.2|11
1740392940000|2025-02-24 10:29:00|184178|184088|184184|184094|184184|184094|184175.1|184085.1|25
1740392950000|2025-02-24 10:29:10|184186.6|184096.6|184181|184091|184186.6|184096.6|184176.1|184086.1|25
1740392960000|2025-02-24 10:29:20|184183|184093|184176.2|184086.2|184183.1|184093.1|184173.9|184083.9|22
1740392970000|2025-02-24 10:29:30|184178.4|184088.4|184176.4|184086.4|184181.1|184091.1|184173.9|184083.9|30
1740392980000|2025-02-24 10:29:40|184179|184089|184180.6|184090.6|184181.2|184091.2|184175.8|184085.8|10
1740392990000|2025-02-24 10:29:50|184177.9|184087.9|184179|184089|184185|184095|184176.3|184086.3|11
1740393000000|2025-02-24 10:30:00|184177.7|184087.7|184181.8|184091.8|184181.8|184091.8|184174.6|184084.6|17
1740393010000|2025-02-24 10:30:10|184179.9|184089.9|184177.5|184087.5|184180.5|184090.5|184171.9|184081.9|9
1740393020000|2025-02-24 10:30:20|184175.5|184085.5|184174.8|184084.8|184181.7|184091.7|184171.6|184081.6|22
1740393030000|2025-02-24 10:30:30|184174.5|184084.5|184184.4|184094.4|184189|184099|184174.5|184084.5|15
1740393040000|2025-02-24 10:30:40|184184.9|184094.9|184185.3|184095.3|184185.3|184095.3|184182.9|184092.9|3
1740393050000|2025-02-24 10:30:50|184183.7|184093.7|184192.4|184102.4|184192.4|184102.4|184182.2|184092.2|5
1740393080000|2025-02-24 10:31:20|184190.3|184100.3|184190.3|184100.3|184190.3|184100.3|184190.3|184100.3|1
1740393100000|2025-02-24 10:31:40|184188.1|184098.1|184188.7|184098.7|184188.7|184098.7|184178.7|184088.7|9
1740393110000|2025-02-24 10:31:50|184186.5|184096.5|184188.3|184098.3|184192.2|184102.2|184186.5|184096.5|10
1740393120000|2025-02-24 10:32:00|184190.7|184100.7|184190.7|184100.7|184191.3|184101.3|184186.4|184096.4|8
1740393130000|2025-02-24 10:32:10|184192.9|184102.9|184192.9|184102.9|184192.9|184102.9|184192.9|184102.9|1
1740393140000|2025-02-24 10:32:20|184197|184107|184203.9|184113.9|184210.8|184120.8|184197|184107|11
1740393150000|2025-02-24 10:32:30|184198.9|184108.9|184188|184098|184200|184110|184182|184092|14
1740393160000|2025-02-24 10:32:40|184185.4|184095.4|184182.5|184092.5|184185.4|184095.4|184179.8|184089.8|7
1740393170000|2025-02-24 10:32:50|184179.5|184089.5|184174.7|184084.7|184180.1|184090.1|184166.5|184076.5|17
1740393180000|2025-02-24 10:33:00|184177|184087|184174.5|184084.5|184177|184087|184172.5|184082.5|8
1740393190000|2025-02-24 10:33:10|184172.5|184082.5|184152.3|184062.3|184172.5|184082.5|184150.9|184060.9|21
1740393200000|2025-02-24 10:33:20|184154|184064|184133.1|184043.1|184154.8|184064.8|184133.1|184043.1|31
1740393210000|2025-02-24 10:33:30|184133.8|184043.8|184136.7|184046.7|184138.8|184048.8|184123.1|184033.1|33
1740393220000|2025-02-24 10:33:40|184135.5|184045.5|184134.2|184044.2|184136.7|184046.7|184127.3|184037.3|12
1740393230000|2025-02-24 10:33:50|184127.4|184037.4|184121.5|184031.5|184130.4|184040.4|184115|184025|21
1740393240000|2025-02-24 10:34:00|184123.7|184033.7|184123.2|184033.2|184124.7|184034.7|184119.4|184029.4|11
1740393250000|2025-02-24 10:34:10|184123.6|184033.6|184120.8|184030.8|184125.7|184035.7|184118.4|184028.4|30
1740393260000|2025-02-24 10:34:20|184124.2|184034.2|184147.5|184057.5|184148|184058|184119|184029|25
1740393270000|2025-02-24 10:34:30|184144|184054|184141.2|184051.2|184146.1|184056.1|184136.6|184046.6|28
1740393280000|2025-02-24 10:34:40|184140.5|184050.5|184142.4|184052.4|184144.5|184054.5|184137.7|184047.7|17
1740393290000|2025-02-24 10:34:50|184144.5|184054.5|184147|184057|184149.2|184059.2|184139.9|184049.9|23
1740393300000|2025-02-24 10:35:00|184146.6|184056.6|184142.8|184052.8|184146.6|184056.6|184142.8|184052.8|6
1740393310000|2025-02-24 10:35:10|184143|184053|184144.9|184054.9|184146.6|184056.6|184133|184043|19
1740393320000|2025-02-24 10:35:20|184142.7|184052.7|184143.6|184053.6|184144.3|184054.3|184140.7|184050.7|6
1740393330000|2025-02-24 10:35:30|184140.7|184050.7|184142|184052|184142.1|184052.1|184140.2|184050.2|4
1740393340000|2025-02-24 10:35:40|184138.2|184048.2|184134.5|184044.5|184140.5|184050.5|184134.5|184044.5|8
1740393350000|2025-02-24 10:35:50|184136.5|184046.5|184132|184042|184142.1|184052.1|184128.7|184038.7|11
1740393360000|2025-02-24 10:36:00|184134.1|184044.1|184131|184041|184136.5|184046.5|184130.5|184040.5|12
1740393370000|2025-02-24 10:36:10|184133.6|184043.6|184129.5|184039.5|184136.5|184046.5|184127.7|184037.7|16
1740393380000|2025-02-24 10:36:20|184131.5|184041.5|184131.8|184041.8|184137.2|184047.2|184129.5|184039.5|18
1740393390000|2025-02-24 10:36:30|184133.8|184043.8|184205.8|184115.8|184205.8|184115.8|184133.5|184043.5|13
1740393400000|2025-02-24 10:36:40|184200.5|184110.5|184185.8|184095.8|184200.5|184110.5|184185.1|184095.1|11
1740393410000|2025-02-24 10:36:50|184192.3|184102.3|184188.2|184098.2|184194.2|184104.2|184187.2|184097.2|7
1740393420000|2025-02-24 10:37:00|184189.2|184099.2|184191.1|184101.1|184191.2|184101.2|184189.2|184099.2|4
1740393430000|2025-02-24 10:37:10|184192.1|184102.1|184192.1|184102.1|184192.1|184102.1|184192.1|184102.1|1
1740393450000|2025-02-24 10:37:30|184194.8|184104.8|184193.7|184103.7|184194.8|184104.8|184193.7|184103.7|2
1740393460000|2025-02-24 10:37:40|184192.6|184102.6|184191.6|184101.6|184192.6|184102.6|184191.6|184101.6|2
1740393470000|2025-02-24 10:37:50|184192.7|184102.7|184207.9|184117.9|184210.8|184120.8|184192.7|184102.7|5
1740393480000|2025-02-24 10:38:00|184210.1|184120.1|184210.6|184120.6|184211.8|184121.8|184210.1|184120.1|3
1740393500000|2025-02-24 10:38:20|184210.1|184120.1|184199.6|184109.6|184210.1|184120.1|184199.6|184109.6|3
1740393520000|2025-02-24 10:38:40|184198.7|184108.7|184197.6|184107.6|184198.7|184108.7|184197.6|184107.6|2
1740393530000|2025-02-24 10:38:50|184196.6|184106.6|184195.3|184105.3|184196.6|184106.6|184195.3|184105.3|2
1740393540000|2025-02-24 10:39:00|184194.1|184104.1|184194.5|184104.5|184194.5|184104.5|184193|184103|3
1740393550000|2025-02-24 10:39:10|184191|184101|184197.2|184107.2|184198.1|184108.1|184191|184101|3
1740393560000|2025-02-24 10:39:20|184198.2|184108.2|184199.1|184109.1|184199.1|184109.1|184198.2|184108.2|2
1740393580000|2025-02-24 10:39:40|184196.4|184106.4|184196.6|184106.6|184198.7|184108.7|184196.4|184106.4|3
1740393590000|2025-02-24 10:39:50|184198.9|184108.9|184198.9|184108.9|184198.9|184108.9|184198.9|184108.9|1
1740393610000|2025-02-24 10:40:10|184201.9|184111.9|184197.5|184107.5|184201.9|184111.9|184197.5|184107.5|3
1740393620000|2025-02-24 10:40:20|184199.6|184109.6|184199.6|184109.6|184199.6|184109.6|184199.6|184109.6|1
1740393630000|2025-02-24 10:40:30|184206|184116|184206|184116|184206|184116|184206|184116|1
1740393640000|2025-02-24 10:40:40|184202.3|184112.3|184198.6|184108.6|184202.3|184112.3|184198.6|184108.6|2
1740393650000|2025-02-24 10:40:50|184197.6|184107.6|184198.6|184108.6|184198.6|184108.6|184197.6|184107.6|2
1740393660000|2025-02-24 10:41:00|184204.7|184114.7|184197.3|184107.3|184204.7|184114.7|184197.3|184107.3|4
1740393690000|2025-02-24 10:41:30|184199.1|184109.1|184198|184108|184199.1|184109.1|184198|184108|2
1740393700000|2025-02-24 10:41:40|184198.9|184108.9|184198.9|184108.9|184198.9|184108.9|184198.9|184108.9|1
1740393710000|2025-02-24 10:41:50|184193.7|184103.7|184198|184108|184198|184108|184193.7|184103.7|2
1740393720000|2025-02-24 10:42:00|184194.1|184104.1|184197.3|184107.3|184197.3|184107.3|184194.1|184104.1|2
1740393730000|2025-02-24 10:42:10|184195.7|184105.7|184195.8|184105.8|184197.3|184107.3|184195.7|184105.7|3
1740393740000|2025-02-24 10:42:20|184197|184107|184196.9|184106.9|184197|184107|184192.3|184102.3|8
1740393760000|2025-02-24 10:42:40|184194.8|184104.8|184194.8|184104.8|184194.8|184104.8|184194.8|184104.8|1
1740393780000|2025-02-24 10:43:00|184197|184107|184197|184107|184197|184107|184197|184107|1
1740393790000|2025-02-24 10:43:10|184194.5|184104.5|184194.5|184104.5|184194.5|184104.5|184194.5|184104.5|1
1740393800000|2025-02-24 10:43:20|184196.6|184106.6|184195.7|184105.7|184196.6|184106.6|184192.9|184102.9|4
1740393810000|2025-02-24 10:43:30|184193.6|184103.6|184150.4|184060.4|184193.6|184103.6|184134.4|184044.4|19
1740393820000|2025-02-24 10:43:40|184148.3|184058.3|184149.8|184059.8|184150.2|184060.2|184148.3|184058.3|5
1740393830000|2025-02-24 10:43:50|184151.5|184061.5|184152.4|184062.4|184152.4|184062.4|184151.5|184061.5|2
1740393840000|2025-02-24 10:44:00|184155.1|184065.1|184148.6|184058.6|184155.1|184065.1|184148.2|184058.2|5
1740393850000|2025-02-24 10:44:10|184146.9|184056.9|184149.9|184059.9|184149.9|184059.9|184144.2|184054.2|4
1740393860000|2025-02-24 10:44:20|184149.1|184059.1|184144.6|184054.6|184149.1|184059.1|184144.6|184054.6|2
1740393870000|2025-02-24 10:44:30|184136.9|184046.9|184147.5|184057.5|184150.5|184060.5|184136.9|184046.9|8
1740393880000|2025-02-24 10:44:40|184146.2|184056.2|184146.2|184056.2|184146.2|184056.2|184146.2|184056.2|1
1740393890000|2025-02-24 10:44:50|184147.9|184057.9|184146.5|184056.5|184147.9|184057.9|184146.5|184056.5|4
1740393900000|2025-02-24 10:45:00|184144.6|184054.6|184141.3|184051.3|184144.6|184054.6|184127.3|184037.3|9
1740393910000|2025-02-24 10:45:10|184139.5|184049.5|184134.5|184044.5|184139.5|184049.5|184134.5|184044.5|5
1740393920000|2025-02-24 10:45:20|184136.6|184046.6|184140.5|184050.5|184144.6|184054.6|184136.6|184046.6|11
1740393930000|2025-02-24 10:45:30|184138|184048|184135.4|184045.4|184138|184048|184132.3|184042.3|7
1740393940000|2025-02-24 10:45:40|184137.7|184047.7|184142.1|184052.1|184142.1|184052.1|184137.7|184047.7|3
1740393980000|2025-02-24 10:46:20|184139.5|184049.5|184138|184048|184139.5|184049.5|184136.1|184046.1|3
1740393990000|2025-02-24 10:46:30|184135.8|184045.8|184128.3|184038.3|184137.7|184047.7|184128.3|184038.3|7
1740394010000|2025-02-24 10:46:50|184124.5|184034.5|184139|184049|184139|184049|184124.5|184034.5|7
1740394020000|2025-02-24 10:47:00|184137.5|184047.5|184134.6|184044.6|184138.5|184048.5|184134.6|184044.6|4
1740394030000|2025-02-24 10:47:10|184137.2|184047.2|184139.2|184049.2|184139.2|184049.2|184137.2|184047.2|2
1740394040000|2025-02-24 10:47:20|184137|184047|184133.6|184043.6|184137|184047|184133.6|184043.6|2
1740394060000|2025-02-24 10:47:40|184130.9|184040.9|184131.5|184041.5|184133.8|184043.8|184128.8|184038.8|6
1740394070000|2025-02-24 10:47:50|184133.6|184043.6|184137.3|184047.3|184137.3|184047.3|184133.6|184043.6|5
1740394080000|2025-02-24 10:48:00|184139.5|184049.5|184134.4|184044.4|184139.5|184049.5|184132.4|184042.4|6
1740394090000|2025-02-24 10:48:10|184131.1|184041.1|184133.1|184043.1|184133.1|184043.1|184131.1|184041.1|2
1740394100000|2025-02-24 10:48:20|184135.1|184045.1|184136.9|184046.9|184136.9|184046.9|184135.1|184045.1|2
1740394110000|2025-02-24 10:48:30|184135.2|184045.2|184132.5|184042.5|184135.2|184045.2|184132.5|184042.5|5
1740394120000|2025-02-24 10:48:40|184134.8|184044.8|184134.8|184044.8|184134.8|184044.8|184134.8|184044.8|1
1740394130000|2025-02-24 10:48:50|184136.8|184046.8|184136.8|184046.8|184136.8|184046.8|184136.8|184046.8|1
1740394140000|2025-02-24 10:49:00|184132.5|184042.5|184127.1|184037.1|184132.5|184042.5|184125|184035|3
1740394150000|2025-02-24 10:49:10|184124.8|184034.8|184124.8|184034.8|184124.8|184034.8|184124.8|184034.8|1
1740394160000|2025-02-24 10:49:20|184126|184036|184123.6|184033.6|184126|184036|184123.5|184033.5|3
1740394180000|2025-02-24 10:49:40|184121.3|184031.3|184113.9|184023.9|184121.3|184031.3|184113.9|184023.9|4
1740394190000|2025-02-24 10:49:50|184086|183996|184041|183951|184086|183996|184041|183951|16
1740394200000|2025-02-24 10:50:00|184034.6|183944.6|184013.8|183923.8|184034.6|183944.6|184004.6|183914.6|21
1740394210000|2025-02-24 10:50:10|184014.3|183924.3|184019.6|183929.6|184019.6|183929.6|184014.3|183924.3|4
1740394220000|2025-02-24 10:50:20|184020.7|183930.7|184020.9|183930.9|184023.8|183933.8|184020.7|183930.7|4
1740394230000|2025-02-24 10:50:30|184023.1|183933.1|184023.1|183933.1|184023.1|183933.1|184023.1|183933.1|1
1740394240000|2025-02-24 10:50:40|184022|183932|184018.4|183928.4|184023.4|183933.4|184017|183927|12
1740394260000|2025-02-24 10:51:00|184019.4|183929.4|184013.6|183923.6|184019.4|183929.4|184010.7|183920.7|4
1740394280000|2025-02-24 10:51:20|184011.6|183921.6|184011.6|183921.6|184011.6|183921.6|184011.6|183921.6|1
1740394300000|2025-02-24 10:51:40|184012.9|183922.9|184013.4|183923.4|184013.4|183923.4|184012.9|183922.9|2
1740394310000|2025-02-24 10:51:50|184011.3|183921.3|184011.3|183921.3|184011.3|183921.3|184011.3|183921.3|1
1740394320000|2025-02-24 10:52:00|184013.5|183923.5|184017|183927|184018.2|183928.2|184012.7|183922.7|8
1740394330000|2025-02-24 10:52:10|184015|183925|184016.1|183926.1|184016.1|183926.1|184015|183925|2
1740394340000|2025-02-24 10:52:20|184017.2|183927.2|184019.5|183929.5|184019.5|183929.5|184017.2|183927.2|2
1740394350000|2025-02-24 10:52:30|184017.3|183927.3|184014.9|183924.9|184017.3|183927.3|184014.9|183924.9|2
1740394360000|2025-02-24 10:52:40|184013.8|183923.8|184013.8|183923.8|184013.8|183923.8|184013.8|183923.8|1
1740394370000|2025-02-24 10:52:50|184007.6|183917.6|183965.4|183875.4|184007.6|183917.6|183959.8|183869.8|4
1740394380000|2025-02-24 10:53:00|183960.2|183870.2|183987.3|183897.3|183990|183900|183960.2|183870.2|20
1740394390000|2025-02-24 10:53:10|183989.4|183899.4|183986.3|183896.3|183989.4|183899.4|183986.2|183896.2|4
1740394400000|2025-02-24 10:53:20|183983.8|183893.8|183987.1|183897.1|183994.4|183904.4|183983.8|183893.8|11
1740394410000|2025-02-24 10:53:30|183988.2|183898.2|183987.8|183897.8|183990.3|183900.3|183985.5|183895.5|8
1740394430000|2025-02-24 10:53:50|183986.7|183896.7|183970.1|183880.1|183986.7|183896.7|183970.1|183880.1|6
1740394440000|2025-02-24 10:54:00|183969|183879|183966.6|183876.6|183969|183879|183965.5|183875.5|3
1740394450000|2025-02-24 10:54:10|183967.8|183877.8|183967.8|183877.8|183967.8|183877.8|183967.8|183877.8|1
1740394460000|2025-02-24 10:54:20|183966.6|183876.6|183954.4|183864.4|183966.6|183876.6|183929.5|183839.5|9
1740394470000|2025-02-24 10:54:30|183955.6|183865.6|183958.1|183868.1|183961.7|183871.7|183955.6|183865.6|8
1740394490000|2025-02-24 10:54:50|183957.1|183867.1|183948.8|183858.8|183957.1|183867.1|183948.8|183858.8|5
1740394500000|2025-02-24 10:55:00|183949.6|183859.6|183952.3|183862.3|183952.3|183862.3|183947.7|183857.7|7
1740394510000|2025-02-24 10:55:10|183950|183860|183949.1|183859.1|183950|183860|183949.1|183859.1|2
1740394520000|2025-02-24 10:55:20|183947.6|183857.6|183948.6|183858.6|183948.6|183858.6|183947.6|183857.6|2
1740394530000|2025-02-24 10:55:30|183949.1|183859.1|183947.3|183857.3|183949.4|183859.4|183947.3|183857.3|6
1740394540000|2025-02-24 10:55:40|183943.1|183853.1|183931.5|183841.5|183943.1|183853.1|183930.1|183840.1|11
1740394550000|2025-02-24 10:55:50|183930.3|183840.3|183928.2|183838.2|183932.4|183842.4|183924.7|183834.7|13
1740394560000|2025-02-24 10:56:00|183927|183837|183924.7|183834.7|183927|183837|183924.7|183834.7|2
1740394570000|2025-02-24 10:56:10|183924.8|183834.8|183924.8|183834.8|183924.8|183834.8|183924.8|183834.8|1
1740394580000|2025-02-24 10:56:20|183924.9|183834.9|183927.5|183837.5|183927.5|183837.5|183924.9|183834.9|2
1740394590000|2025-02-24 10:56:30|183925.4|183835.4|183925.4|183835.4|183925.4|183835.4|183925.4|183835.4|1
1740394600000|2025-02-24 10:56:40|183922.4|183832.4|183912.8|183822.8|183922.4|183832.4|183909.3|183819.3|11
1740394610000|2025-02-24 10:56:50|183911.7|183821.7|183913.7|183823.7|183914.5|183824.5|183911.7|183821.7|7
1740394620000|2025-02-24 10:57:00|183914.7|183824.7|183917.4|183827.4|183919.5|183829.5|183914.7|183824.7|5
1740394630000|2025-02-24 10:57:10|183915.4|183825.4|183901.6|183811.6|183915.4|183825.4|183901.6|183811.6|3
1740394650000|2025-02-24 10:57:30|183902.7|183812.7|183901.5|183811.5|183902.7|183812.7|183900.6|183810.6|5
1740394660000|2025-02-24 10:57:40|183900.2|183810.2|183898.4|183808.4|183900.7|183810.7|183897.5|183807.5|8
1740394670000|2025-02-24 10:57:50|183900.4|183810.4|183901.5|183811.5|183901.5|183811.5|183900.4|183810.4|2
1740394680000|2025-02-24 10:58:00|183903.4|183813.4|183907|183817|183922.5|183832.5|183903.4|183813.4|9
1740394690000|2025-02-24 10:58:10|183905.4|183815.4|183911.9|183821.9|183911.9|183821.9|183905.4|183815.4|8
1740394700000|2025-02-24 10:58:20|183909.7|183819.7|183898|183808|183909.7|183819.7|183898|183808|6
1740394710000|2025-02-24 10:58:30|183900.2|183810.2|183898.2|183808.2|183900.2|183810.2|183898.2|183808.2|2
1740394730000|2025-02-24 10:58:50|183900.5|183810.5|183901|183811|183903|183813|183900.5|183810.5|3
1740394740000|2025-02-24 10:59:00|183903.2|183813.2|183901.1|183811.1|183903.2|183813.2|183901.1|183811.1|3
1740394750000|2025-02-24 10:59:10|183899|183809|183899|183809|183899|183809|183899|183809|1
1740394790000|2025-02-24 10:59:50|183896.3|183806.3|183896.3|183806.3|183896.3|183806.3|183896.3|183806.3|1
1740394800000|2025-02-24 11:00:00|183886.7|183796.7|183837|183747|183886.7|183796.7|183811.4|183721.4|26
1740394810000|2025-02-24 11:00:10|183845.9|183755.9|183847.3|183757.3|183850.4|183760.4|183844.9|183754.9|11
1740394820000|2025-02-24 11:00:20|183844.6|183754.6|183827.5|183737.5|183846.6|183756.6|183827.5|183737.5|7
1740394830000|2025-02-24 11:00:30|183829.5|183739.5|183831.4|183741.4|183834.4|183744.4|183827.3|183737.3|7
1740394840000|2025-02-24 11:00:40|183833.7|183743.7|183828.9|183738.9|183840.8|183750.8|183828.9|183738.9|10
1740394850000|2025-02-24 11:00:50|183830.1|183740.1|183835.5|183745.5|183839.8|183749.8|183830.1|183740.1|10
1740394860000|2025-02-24 11:01:00|183835.4|183745.4|183836|183746|183838.5|183748.5|183834.2|183744.2|7
1740394870000|2025-02-24 11:01:10|183837.7|183747.7|183830.8|183740.8|183845.5|183755.5|183826.1|183736.1|11
1740394880000|2025-02-24 11:01:20|183834.4|183744.4|183832.1|183742.1|183837.4|183747.4|183828.6|183738.6|13
1740394890000|2025-02-24 11:01:30|183829.9|183739.9|183822.4|183732.4|183831.1|183741.1|183822.4|183732.4|11
1740394900000|2025-02-24 11:01:40|183823.6|183733.6|183814.1|183724.1|183823.6|183733.6|183814.1|183724.1|4
1740394910000|2025-02-24 11:01:50|183803.5|183713.5|183805.9|183715.9|183812.1|183722.1|183789.1|183699.1|18
1740394920000|2025-02-24 11:02:00|183804.7|183714.7|183800.3|183710.3|183806.8|183716.8|183792.4|183702.4|13
1740394930000|2025-02-24 11:02:10|183802.1|183712.1|183801.4|183711.4|183806.7|183716.7|183799.2|183709.2|11
1740394940000|2025-02-24 11:02:20|183796.3|183706.3|183784.8|183694.8|183799.5|183709.5|183784.8|183694.8|6
1740394950000|2025-02-24 11:02:30|183783.2|183693.2|183781.5|183691.5|183783.2|183693.2|183774.2|183684.2|12
1740394960000|2025-02-24 11:02:40|183784.8|183694.8|183768.1|183678.1|183784.8|183694.8|183768.1|183678.1|7
1740394970000|2025-02-24 11:02:50|183763.6|183673.6|183751.7|183661.7|183763.6|183673.6|183751.7|183661.7|3
1740394980000|2025-02-24 11:03:00|183752.8|183662.8|183759.7|183669.7|183759.7|183669.7|183751.2|183661.2|3
1740394990000|2025-02-24 11:03:10|183756.4|183666.4|183719|183629|183756.4|183666.4|183716.8|183626.8|6
1740395000000|2025-02-24 11:03:20|183715.4|183625.4|183713|183623|183715.6|183625.6|183712.1|183622.1|4
1740395010000|2025-02-24 11:03:30|183710.4|183620.4|183703.4|183613.4|183710.4|183620.4|183702.2|183612.2|5
1740395020000|2025-02-24 11:03:40|183701|183611|183693.7|183603.7|183701|183611|183690.1|183600.1|5
1740395040000|2025-02-24 11:04:00|183689.1|183599.1|183693.5|183603.5|183693.5|183603.5|183689.1|183599.1|2
1740395050000|2025-02-24 11:04:10|183696.5|183606.5|183708.2|183618.2|183712.2|183622.2|183691.3|183601.3|6
1740395060000|2025-02-24 11:04:20|183706.4|183616.4|183711.8|183621.8|183716|183626|183706.4|183616.4|6
1740395070000|2025-02-24 11:04:30|183712.7|183622.7|183713.7|183623.7|183713.7|183623.7|183711.2|183621.2|4
1740395090000|2025-02-24 11:04:50|183710.7|183620.7|183699.1|183609.1|183710.7|183620.7|183699.1|183609.1|3
1740395100000|2025-02-24 11:05:00|183697.1|183607.1|183698|183608|183703.3|183613.3|183696.3|183606.3|6
1740395110000|2025-02-24 11:05:10|183696.5|183606.5|183694.7|183604.7|183696.5|183606.5|183694.7|183604.7|2
1740395120000|2025-02-24 11:05:20|183696.5|183606.5|183694.4|183604.4|183696.5|183606.5|183694.4|183604.4|2
1740395130000|2025-02-24 11:05:30|183701.1|183611.1|183704.1|183614.1|183704.1|183614.1|183701.1|183611.1|3
1740395140000|2025-02-24 11:05:40|183705.1|183615.1|183708.8|183618.8|183708.8|183618.8|183705.1|183615.1|3
1740395160000|2025-02-24 11:06:00|183705.3|183615.3|183705.3|183615.3|183705.3|183615.3|183705.3|183615.3|1
1740395180000|2025-02-24 11:06:20|183707.3|183617.3|183725|183635|183725|183635|183707.3|183617.3|2
1740395190000|2025-02-24 11:06:30|183718.3|183628.3|183683.9|183593.9|183718.3|183628.3|183682.5|183592.5|8
1740395200000|2025-02-24 11:06:40|183684.7|183594.7|183686.3|183596.3|183687.5|183597.5|183684.2|183594.2|6
1740395210000|2025-02-24 11:06:50|183683.4|183593.4|183686.5|183596.5|183686.5|183596.5|183683.4|183593.4|2
1740395220000|2025-02-24 11:07:00|183685.8|183595.8|183684.5|183594.5|183685.8|183595.8|183682.6|183592.6|3
1740395240000|2025-02-24 11:07:20|183682.2|183592.2|183685|183595|183685|183595|183682.2|183592.2|2
1740395250000|2025-02-24 11:07:30|183686.1|183596.1|183685.2|183595.2|183686.1|183596.1|183685.2|183595.2|2
1740395260000|2025-02-24 11:07:40|183691.2|183601.2|183701.5|183611.5|183710.9|183620.9|183691.2|183601.2|9
1740395270000|2025-02-24 11:07:50|183699.1|183609.1|183697|183607|183699.1|183609.1|183697|183607|2
1740395280000|2025-02-24 11:08:00|183696.8|183606.8|183696.8|183606.8|183696.8|183606.8|183696.8|183606.8|1
1740395310000|2025-02-24 11:08:30|183695.6|183605.6|183693.8|183603.8|183695.6|183605.6|183693.8|183603.8|2
1740395330000|2025-02-24 11:08:50|183695.8|183605.8|183695.8|183605.8|183695.8|183605.8|183695.8|183605.8|1
1740395340000|2025-02-24 11:09:00|183696.6|183606.6|183705.8|183615.8|183705.8|183615.8|183696.6|183606.6|3
1740395350000|2025-02-24 11:09:10|183706.8|183616.8|183698.7|183608.7|183706.8|183616.8|183694.7|183604.7|5
1740395360000|2025-02-24 11:09:20|183694.9|183604.9|183694.2|183604.2|183704.4|183614.4|183694.2|183604.2|8
1740395380000|2025-02-24 11:09:40|183693.1|183603.1|183711.1|183621.1|183711.1|183621.1|183693.1|183603.1|13
1740395390000|2025-02-24 11:09:50|183709.1|183619.1|183694.2|183604.2|183711.5|183621.5|183694.2|183604.2|11
1740395400000|2025-02-24 11:10:00|183696.5|183606.5|183696.5|183606.5|183696.5|183606.5|183696.5|183606.5|1
1740395410000|2025-02-24 11:10:10|183698.8|183608.8|183704.9|183614.9|183704.9|183614.9|183697.5|183607.5|6
1740395420000|2025-02-24 11:10:20|183707.3|183617.3|183699.1|183609.1|183707.3|183617.3|183699.1|183609.1|11
1740395430000|2025-02-24 11:10:30|183703|183613|183703|183613|183703|183613|183703|183613|1
1740395440000|2025-02-24 11:10:40|183697.2|183607.2|183704.5|183614.5|183705.9|183615.9|183697.2|183607.2|5
1740395450000|2025-02-24 11:10:50|183701.4|183611.4|183700.7|183610.7|183701.4|183611.4|183697.7|183607.7|3
1740395460000|2025-02-24 11:11:00|183697.6|183607.6|183697.6|183607.6|183700.8|183610.8|183697.6|183607.6|3
1740395480000|2025-02-24 11:11:20|183701.1|183611.1|183697.6|183607.6|183701.1|183611.1|183697.6|183607.6|2
1740395520000|2025-02-24 11:12:00|183694.2|183604.2|183698.3|183608.3|183707.4|183617.4|183694.2|183604.2|5
1740395530000|2025-02-24 11:12:10|183693.7|183603.7|183652.5|183562.5|183693.7|183603.7|183652.5|183562.5|3
1740395540000|2025-02-24 11:12:20|183665|183575|183655.7|183565.7|183665.6|183575.6|183654.2|183564.2|10
1740395550000|2025-02-24 11:12:30|183656.7|183566.7|183655.6|183565.6|183658.8|183568.8|183655.1|183565.1|6
1740395560000|2025-02-24 11:12:40|183655.1|183565.1|183655.1|183565.1|183655.1|183565.1|183655.1|183565.1|1
1740395570000|2025-02-24 11:12:50|183656.1|183566.1|183654.8|183564.8|183658.8|183568.8|183649.9|183559.9|10
1740395580000|2025-02-24 11:13:00|183654.4|183564.4|183655.5|183565.5|183665.3|183575.3|183654.4|183564.4|12
1740395590000|2025-02-24 11:13:10|183654.2|183564.2|183654.2|183564.2|183654.2|183564.2|183654.2|183564.2|1
1740395600000|2025-02-24 11:13:20|183655|183565|183628|183538|183656.3|183566.3|183628|183538|9
1740395610000|2025-02-24 11:13:30|183628.6|183538.6|183643.7|183553.7|183643.7|183553.7|183628.3|183538.3|18
1740395620000|2025-02-24 11:13:40|183644.9|183554.9|183662.1|183572.1|183674.6|183584.6|183644.9|183554.9|9
1740395630000|2025-02-24 11:13:50|183659.4|183569.4|183661.3|183571.3|183661.3|183571.3|183659.4|183569.4|4
1740395640000|2025-02-24 11:14:00|183663.1|183573.1|183663.1|183573.1|183663.1|183573.1|183663.1|183573.1|1
1740395650000|2025-02-24 11:14:10|183659.7|183569.7|183662.9|183572.9|183662.9|183572.9|183659.7|183569.7|4
1740395670000|2025-02-24 11:14:30|183664|183574|183664|183574|183664|183574|183664|183574|1
1740395680000|2025-02-24 11:14:40|183665.2|183575.2|183665.2|183575.2|183665.2|183575.2|183665.2|183575.2|1
1740395690000|2025-02-24 11:14:50|183664.1|183574.1|183664.1|183574.1|183664.1|183574.1|183664.1|183574.1|1
1740395710000|2025-02-24 11:15:10|183667.1|183577.1|183709.4|183619.4|183712.1|183622.1|183667.1|183577.1|8
1740395720000|2025-02-24 11:15:20|183708.2|183618.2|183689.5|183599.5|183708.2|183618.2|183687.2|183597.2|11
1740395730000|2025-02-24 11:15:30|183688.5|183598.5|183701.5|183611.5|183705.1|183615.1|183688.5|183598.5|7
1740395740000|2025-02-24 11:15:40|183704.3|183614.3|183718.3|183628.3|183719.5|183629.5|183704.3|183614.3|4
1740395750000|2025-02-24 11:15:50|183717.3|183627.3|183720.1|183630.1|183722.7|183632.7|183717.3|183627.3|6
1740395760000|2025-02-24 11:16:00|183719|183629|183700.4|183610.4|183719|183629|183700.4|183610.4|3
1740395770000|2025-02-24 11:16:10|183698.4|183608.4|183694.2|183604.2|183698.4|183608.4|183691.4|183601.4|6
1740395780000|2025-02-24 11:16:20|183695.2|183605.2|183696.4|183606.4|183696.4|183606.4|183695.2|183605.2|2
1740395790000|2025-02-24 11:16:30|183698.5|183608.5|183705.4|183615.4|183705.4|183615.4|183698.5|183608.5|2
1740395800000|2025-02-24 11:16:40|183709.8|183619.8|183709.8|183619.8|183709.8|183619.8|183709.8|183619.8|1
1740395820000|2025-02-24 11:17:00|183715.7|183625.7|183715.8|183625.8|183715.8|183625.8|183713.7|183623.7|3
1740395830000|2025-02-24 11:17:10|183711.5|183621.5|183714.3|183624.3|183720.5|183630.5|183711.5|183621.5|3
1740395850000|2025-02-24 11:17:30|183721.5|183631.5|183784.4|183694.4|183789.7|183699.7|183721.5|183631.5|11
1740395860000|2025-02-24 11:17:40|183790.3|183700.3|183797.4|183707.4|183797.4|183707.4|183780.4|183690.4|6
1740395870000|2025-02-24 11:17:50|183792.8|183702.8|183807.4|183717.4|183807.4|183717.4|183784.4|183694.4|15
1740395880000|2025-02-24 11:18:00|183803|183713|183769.2|183679.2|183810.1|183720.1|183741.5|183651.5|19
1740395890000|2025-02-24 11:18:10|183770.1|183680.1|183772.2|183682.2|183777|183687|183767.1|183677.1|10
1740395900000|2025-02-24 11:18:20|183769|183679|183721.4|183631.4|183771.5|183681.5|183718|183628|6
1740395910000|2025-02-24 11:18:30|183718.4|183628.4|183717.8|183627.8|183720.6|183630.6|183714|183624|12
1740395920000|2025-02-24 11:18:40|183719.4|183629.4|183718.4|183628.4|183719.4|183629.4|183715.8|183625.8|8
1740395930000|2025-02-24 11:18:50|183717.3|183627.3|183717.3|183627.3|183717.3|183627.3|183717.3|183627.3|1
1740395950000|2025-02-24 11:19:10|183714.7|183624.7|183712.4|183622.4|183714.7|183624.7|183711|183621|4
1740395960000|2025-02-24 11:19:20|183711.4|183621.4|183711.4|183621.4|183711.4|183621.4|183711.4|183621.4|1
1740395980000|2025-02-24 11:19:40|183709.7|183619.7|183707.1|183617.1|183709.7|183619.7|183707.1|183617.1|2
1740396000000|2025-02-24 11:20:00|183694.7|183604.7|183661.9|183571.9|183694.7|183604.7|183648|183558|16
1740396010000|2025-02-24 11:20:10|183663|183573|183633.1|183543.1|183663|183573|183632.6|183542.6|10
1740396020000|2025-02-24 11:20:20|183632.6|183542.6|183633.6|183543.6|183643.5|183553.5|183628.7|183538.7|19
1740396030000|2025-02-24 11:20:30|183632.6|183542.6|183610.8|183520.8|183633.8|183543.8|183606.2|183516.2|17
1740396040000|2025-02-24 11:20:40|183611.8|183521.8|183599|183509|183612.9|183522.9|183599|183509|7
1740396050000|2025-02-24 11:20:50|183596.8|183506.8|183596.8|183506.8|183596.8|183506.8|183596.8|183506.8|1
1740396060000|2025-02-24 11:21:00|183598.9|183508.9|183616|183526|183618.1|183528.1|183598.9|183508.9|6
1740396070000|2025-02-24 11:21:10|183614|183524|183614.1|183524.1|183617.5|183527.5|183613.1|183523.1|6
1740396080000|2025-02-24 11:21:20|183616.6|183526.6|183604.6|183514.6|183616.6|183526.6|183599.8|183509.8|9
1740396090000|2025-02-24 11:21:30|183608.2|183518.2|183646.1|183556.1|183646.1|183556.1|183608.2|183518.2|7
1740396100000|2025-02-24 11:21:40|183640.8|183550.8|183622.5|183532.5|183640.8|183550.8|183622.5|183532.5|19
1740396110000|2025-02-24 11:21:50|183621.3|183531.3|183632.8|183542.8|183632.8|183542.8|183617.2|183527.2|8
1740396120000|2025-02-24 11:22:00|183634.7|183544.7|183632.4|183542.4|183634.7|183544.7|183632|183542|6
1740396130000|2025-02-24 11:22:10|183633.4|183543.4|183622.1|183532.1|183636.8|183546.8|183622.1|183532.1|11
1740396140000|2025-02-24 11:22:20|183623.3|183533.3|183623.3|183533.3|183623.3|183533.3|183623.3|183533.3|1
1740396150000|2025-02-24 11:22:30|183623.9|183533.9|183627.8|183537.8|183627.8|183537.8|183623.9|183533.9|3
1740396160000|2025-02-24 11:22:40|183632.3|183542.3|183620.6|183530.6|183632.3|183542.3|183617.4|183527.4|6
1740396170000|2025-02-24 11:22:50|183633.1|183543.1|183605.7|183515.7|183633.1|183543.1|183601.6|183511.6|14
1740396180000|2025-02-24 11:23:00|183604.7|183514.7|183615.5|183525.5|183616.9|183526.9|183598.3|183508.3|11
1740396190000|2025-02-24 11:23:10|183617|183527|183616.5|183526.5|183617|183527|183615.2|183525.2|4
1740396200000|2025-02-24 11:23:20|183615.3|183525.3|183605.1|183515.1|183616.7|183526.7|183601.8|183511.8|8
1740396210000|2025-02-24 11:23:30|183610.9|183520.9|183619.9|183529.9|183619.9|183529.9|183609.2|183519.2|9
1740396220000|2025-02-24 11:23:40|183619.5|183529.5|183600.3|183510.3|183620.2|183530.2|183600.3|183510.3|11
1740396230000|2025-02-24 11:23:50|183598.8|183508.8|183591.6|183501.6|183599.8|183509.8|183591.6|183501.6|5
1740396240000|2025-02-24 11:24:00|183591.1|183501.1|183591.1|183501.1|183591.1|183501.1|183591.1|183501.1|1
1740396250000|2025-02-24 11:24:10|183593.3|183503.3|183593.3|183503.3|183593.3|183503.3|183593.3|183503.3|1
1740396260000|2025-02-24 11:24:20|183594.3|183504.3|183597|183507|183597|183507|183594.3|183504.3|2
1740396280000|2025-02-24 11:24:40|183598.4|183508.4|183626.9|183536.9|183631.1|183541.1|183598.4|183508.4|12
1740396290000|2025-02-24 11:24:50|183629.4|183539.4|183620.7|183530.7|183629.4|183539.4|183620.5|183530.5|6
1740396310000|2025-02-24 11:25:10|183622.9|183532.9|183633|183543|183633|183543|183620.9|183530.9|6
1740396320000|2025-02-24 11:25:20|183637.1|183547.1|183640.5|183550.5|183647.8|183557.8|183628.5|183538.5|8
1740396330000|2025-02-24 11:25:30|183640.4|183550.4|183639.1|183549.1|183640.5|183550.5|183635.1|183545.1|5
1740396340000|2025-02-24 11:25:40|183635.1|183545.1|183668.7|183578.7|183672.8|183582.8|183635.1|183545.1|5
1740396350000|2025-02-24 11:25:50|183672.4|183582.4|183689.2|183599.2|183690.1|183600.1|183672.4|183582.4|8
1740396360000|2025-02-24 11:26:00|183694.3|183604.3|183695.1|183605.1|183699.3|183609.3|183694.3|183604.3|3
1740396370000|2025-02-24 11:26:10|183692.5|183602.5|183692.5|183602.5|183692.5|183602.5|183692.5|183602.5|1
1740396390000|2025-02-24 11:26:30|183690.6|183600.6|183690.6|183600.6|183690.6|183600.6|183690.6|183600.6|1
1740396400000|2025-02-24 11:26:40|183689.8|183599.8|183644.5|183554.5|183689.8|183599.8|183644.5|183554.5|5
1740396420000|2025-02-24 11:27:00|183643.5|183553.5|183639.1|183549.1|183643.5|183553.5|183639.1|183549.1|2
1740396430000|2025-02-24 11:27:10|183641.3|183551.3|183641.3|183551.3|183641.3|183551.3|183641.3|183551.3|1
1740396440000|2025-02-24 11:27:20|183643|183553|183647.8|183557.8|183647.8|183557.8|183643|183553|4
1740396450000|2025-02-24 11:27:30|183649.9|183559.9|183673.5|183583.5|183673.5|183583.5|183649.9|183559.9|4
1740396460000|2025-02-24 11:27:40|183674.5|183584.5|183683.6|183593.6|183685.6|183595.6|183674.5|183584.5|5
1740396470000|2025-02-24 11:27:50|183691.9|183601.9|183687.2|183597.2|183701|183611|183683.5|183593.5|7
1740396480000|2025-02-24 11:28:00|183681.6|183591.6|183706.2|183616.2|183706.2|183616.2|183680.1|183590.1|12
1740396490000|2025-02-24 11:28:10|183711|183621|183701.9|183611.9|183711|183621|183700.3|183610.3|6
1740396510000|2025-02-24 11:28:30|183678.1|183588.1|183697.2|183607.2|183697.2|183607.2|183672.6|183582.6|5
1740396520000|2025-02-24 11:28:40|183699.3|183609.3|183690.1|183600.1|183720.1|183630.1|183690.1|183600.1|13
1740396530000|2025-02-24 11:28:50|183691.2|183601.2|183705.8|183615.8|183713.3|183623.3|183672.6|183582.6|27
1740396540000|2025-02-24 11:29:00|183708.8|183618.8|183683.6|183593.6|183710.8|183620.8|183679.8|183589.8|16
1740396550000|2025-02-24 11:29:10|183680.2|183590.2|183677|183587|183680.2|183590.2|183675.1|183585.1|3
1740396560000|2025-02-24 11:29:20|183679|183589|183695.8|183605.8|183714.6|183624.6|183679|183589|20
1740396570000|2025-02-24 11:29:30|183694.3|183604.3|183698.2|183608.2|183710.8|183620.8|183694.3|183604.3|16
1740396580000|2025-02-24 11:29:40|183692.6|183602.6|183686.7|183596.7|183698.3|183608.3|183686.4|183596.4|11
1740396590000|2025-02-24 11:29:50|183685.7|183595.7|183689.2|183599.2|183689.5|183599.5|183685.6|183595.6|4
1740396600000|2025-02-24 11:30:00|183693.6|183603.6|183708.4|183618.4|183708.4|183618.4|183693.6|183603.6|7
1740396610000|2025-02-24 11:30:10|183711.3|183621.3|183702.4|183612.4|183725.5|183635.5|183696.2|183606.2|18
1740396620000|2025-02-24 11:30:20|183711.9|183621.9|183723.2|183633.2|183729.4|183639.4|183711.9|183621.9|10
1740396630000|2025-02-24 11:30:30|183719.9|183629.9|183738.9|183648.9|183744.7|183654.7|183719.9|183629.9|5
1740396640000|2025-02-24 11:30:40|183735|183645|183730.1|183640.1|183735|183645|183726.4|183636.4|10
1740396650000|2025-02-24 11:30:50|183725.9|183635.9|183739.2|183649.2|183739.2|183649.2|183725.9|183635.9|9
1740396660000|2025-02-24 11:31:00|183742.9|183652.9|183763.8|183673.8|183763.8|183673.8|183730.2|183640.2|10
1740396670000|2025-02-24 11:31:10|183759|183669|183757.3|183667.3|183763.4|183673.4|183753.5|183663.5|8
1740396680000|2025-02-24 11:31:20|183746.2|183656.2|183749.1|183659.1|183751.3|183661.3|183743.2|183653.2|9
1740396690000|2025-02-24 11:31:30|183743.1|183653.1|183729.4|183639.4|183743.1|183653.1|183729.4|183639.4|8
1740396700000|2025-02-24 11:31:40|183728.2|183638.2|183721.8|183631.8|183728.2|183638.2|183717.5|183627.5|5
1740396710000|2025-02-24 11:31:50|183719.4|183629.4|183712.9|183622.9|183719.4|183629.4|183704.9|183614.9|8
1740396720000|2025-02-24 11:32:00|183717.6|183627.6|183714.5|183624.5|183717.6|183627.6|183711.2|183621.2|3
1740396730000|2025-02-24 11:32:10|183710.8|183620.8|183712.7|183622.7|183720.7|183630.7|183702.9|183612.9|10
1740396740000|2025-02-24 11:32:20|183713.7|183623.7|183700.1|183610.1|183717.4|183627.4|183693.3|183603.3|17
1740396750000|2025-02-24 11:32:30|183702.8|183612.8|183712.8|183622.8|183718.5|183628.5|183693.8|183603.8|9
1740396760000|2025-02-24 11:32:40|183719.3|183629.3|183712.2|183622.2|183719.3|183629.3|183712.2|183622.2|2
1740396770000|2025-02-24 11:32:50|183715.7|183625.7|183722|183632|183722|183632|183703.5|183613.5|15
1740396780000|2025-02-24 11:33:00|183717.8|183627.8|183715|183625|183718.7|183628.7|183709.3|183619.3|9
1740396790000|2025-02-24 11:33:10|183711.7|183621.7|183703.9|183613.9|183711.7|183621.7|183698.5|183608.5|8
1740396800000|2025-02-24 11:33:20|183705.5|183615.5|183700|183610|183705.5|183615.5|183696.6|183606.6|5
1740396810000|2025-02-24 11:33:30|183703.5|183613.5|183703.5|183613.5|183703.5|183613.5|183703.5|183613.5|1
1740396820000|2025-02-24 11:33:40|183697|183607|183699.1|183609.1|183702.8|183612.8|183696.2|183606.2|5
1740396830000|2025-02-24 11:33:50|183701.9|183611.9|183705.6|183615.6|183709.6|183619.6|183701.9|183611.9|8
1740396840000|2025-02-24 11:34:00|183703.1|183613.1|183704.1|183614.1|183705.5|183615.5|183697.3|183607.3|10
1740396850000|2025-02-24 11:34:10|183704.3|183614.3|183700.5|183610.5|183706.3|183616.3|183700.5|183610.5|5
1740396860000|2025-02-24 11:34:20|183703.7|183613.7|183703.7|183613.7|183703.7|183613.7|183703.7|183613.7|1
1740396870000|2025-02-24 11:34:30|183698.9|183608.9|183702.5|183612.5|183703.6|183613.6|183698.9|183608.9|6
1740396880000|2025-02-24 11:34:40|183699.4|183609.4|183700.5|183610.5|183704.9|183614.9|183699.4|183609.4|4
1740396900000|2025-02-24 11:35:00|183710.6|183620.6|183710.6|183620.6|183715.3|183625.3|183710.6|183620.6|3
1740396910000|2025-02-24 11:35:10|183714.4|183624.4|183712.3|183622.3|183719.8|183629.8|183712.3|183622.3|6
1740396920000|2025-02-24 11:35:20|183709|183619|183709.5|183619.5|183712.5|183622.5|183709|183619|3
1740396950000|2025-02-24 11:35:50|183712.8|183622.8|183708.5|183618.5|183713.9|183623.9|183708.3|183618.3|6
1740396960000|2025-02-24 11:36:00|183703.2|183613.2|183707.7|183617.7|183707.7|183617.7|183703.2|183613.2|2
1740396970000|2025-02-24 11:36:10|183704.6|183614.6|183704.6|183614.6|183704.6|183614.6|183704.6|183614.6|1
1740396980000|2025-02-24 11:36:20|183708.5|183618.5|183708.6|183618.6|183708.6|183618.6|183708.5|183618.5|2
1740396990000|2025-02-24 11:36:30|183705.2|183615.2|183698.7|183608.7|183705.2|183615.2|183690.9|183600.9|11
1740397020000|2025-02-24 11:37:00|183695.3|183605.3|183681.5|183591.5|183697.9|183607.9|183678.3|183588.3|10
1740397030000|2025-02-24 11:37:10|183684.6|183594.6|183684.6|183594.6|183684.6|183594.6|183684.6|183594.6|1
1740397060000|2025-02-24 11:37:40|183680|183590|183663|183573|183689.4|183599.4|183662|183572|13
1740397070000|2025-02-24 11:37:50|183666.1|183576.1|183659.5|183569.5|183666.1|183576.1|183657.1|183567.1|12
1740397080000|2025-02-24 11:38:00|183655.9|183565.9|183643.6|183553.6|183655.9|183565.9|183641.4|183551.4|8
1740397090000|2025-02-24 11:38:10|183642.1|183552.1|183642.1|183552.1|183642.1|183552.1|183642.1|183552.1|1
1740397120000|2025-02-24 11:38:40|183642.2|183552.2|183638|183548|183647.8|183557.8|183638|183548|9
1740397140000|2025-02-24 11:39:00|183637.8|183547.8|183637.8|183547.8|183637.8|183547.8|183637.8|183547.8|1
1740397170000|2025-02-24 11:39:30|183646.7|183556.7|183646.7|183556.7|183646.7|183556.7|183646.7|183556.7|1
1740397190000|2025-02-24 11:39:50|183644.4|183554.4|183644.4|183554.4|183644.4|183554.4|183644.4|183554.4|1
1740397200000|2025-02-24 11:40:00|183640.9|183550.9|183640.9|183550.9|183640.9|183550.9|183640.9|183550.9|1
1740397210000|2025-02-24 11:40:10|183640.1|183550.1|183641.7|183551.7|183641.7|183551.7|183640.1|183550.1|2
1740397220000|2025-02-24 11:40:20|183646.4|183556.4|183643.3|183553.3|183646.4|183556.4|183643.3|183553.3|2
1740397240000|2025-02-24 11:40:40|183639.5|183549.5|183638.8|183548.8|183644|183554|183638.8|183548.8|3
1740397260000|2025-02-24 11:41:00|183644.1|183554.1|183644.4|183554.4|183651.2|183561.2|183644.1|183554.1|3
1740397280000|2025-02-24 11:41:20|183642.9|183552.9|183642.9|183552.9|183642.9|183552.9|183642.9|183552.9|1
1740397290000|2025-02-24 11:41:30|183641.4|183551.4|183641.4|183551.4|183641.4|183551.4|183641.4|183551.4|1
1740397300000|2025-02-24 11:41:40|183639.6|183549.6|183637.8|183547.8|183639.6|183549.6|183637.8|183547.8|2
1740397320000|2025-02-24 11:42:00|183639.3|183549.3|183637.8|183547.8|183639.3|183549.3|183637.8|183547.8|2
1740397340000|2025-02-24 11:42:20|183643.2|183553.2|183672.1|183582.1|183672.1|183582.1|183643.2|183553.2|8
1740397350000|2025-02-24 11:42:30|183668.9|183578.9|183667.8|183577.8|183668.9|183578.9|183664.7|183574.7|3
1740397360000|2025-02-24 11:42:40|183664.3|183574.3|183661|183571|183664.8|183574.8|183659.3|183569.3|5
1740397370000|2025-02-24 11:42:50|183649.7|183559.7|183657.2|183567.2|183662.9|183572.9|183648.2|183558.2|8
1740397380000|2025-02-24 11:43:00|183653.4|183563.4|183655.8|183565.8|183659.3|183569.3|183653.4|183563.4|6
1740397390000|2025-02-24 11:43:10|183659.3|183569.3|183652.7|183562.7|183660.7|183570.7|183652.7|183562.7|13
1740397400000|2025-02-24 11:43:20|183656.5|183566.5|183667.7|183577.7|183667.7|183577.7|183655|183565|9
1740397410000|2025-02-24 11:43:30|183666.5|183576.5|183674.8|183584.8|183678.3|183588.3|183666.5|183576.5|5
1740397420000|2025-02-24 11:43:40|183679.4|183589.4|183714.7|183624.7|183719.5|183629.5|183679.4|183589.4|10
1740397430000|2025-02-24 11:43:50|183724.6|183634.6|183717.3|183627.3|183724.6|183634.6|183711.1|183621.1|6
1740397440000|2025-02-24 11:44:00|183705.8|183615.8|183683.3|183593.3|183707.5|183617.5|183679|183589|12
1740397450000|2025-02-24 11:44:10|183692.8|183602.8|183681.2|183591.2|183710.9|183620.9|183681.2|183591.2|16
1740397460000|2025-02-24 11:44:20|183686.8|183596.8|183675.7|183585.7|183686.8|183596.8|183675.7|183585.7|3
1740397470000|2025-02-24 11:44:30|183679.8|183589.8|183687|183597|183687.6|183597.6|183679.8|183589.8|5
1740397500000|2025-02-24 11:45:00|183690.6|183600.6|183694.3|183604.3|183694.3|183604.3|183690.6|183600.6|2
1740397510000|2025-02-24 11:45:10|183695.3|183605.3|183701.5|183611.5|183706.2|183616.2|183695.3|183605.3|8
1740397520000|2025-02-24 11:45:20|183703.8|183613.8|183706.5|183616.5|183706.6|183616.6|183703.6|183613.6|5
1740397530000|2025-02-24 11:45:30|183709.4|183619.4|183708.3|183618.3|183724.5|183634.5|183703.3|183613.3|14
1740397540000|2025-02-24 11:45:40|183709.3|183619.3|183687.1|183597.1|183709.3|183619.3|183682.5|183592.5|16
1740397550000|2025-02-24 11:45:50|183686.7|183596.7|183691.4|183601.4|183691.4|183601.4|183686.7|183596.7|5
1740397560000|2025-02-24 11:46:00|183692.5|183602.5|183690.4|183600.4|183694|183604|183687.9|183597.9|7
1740397570000|2025-02-24 11:46:10|183688.2|183598.2|183687.2|183597.2|183690.6|183600.6|183687.2|183597.2|3
1740397580000|2025-02-24 11:46:20|183683.8|183593.8|183679.1|183589.1|183683.8|183593.8|183679.1|183589.1|3
1740397590000|2025-02-24 11:46:30|183671|183581|183681.4|183591.4|183689.7|183599.7|183671|183581|8
1740397600000|2025-02-24 11:46:40|183685.7|183595.7|183685.7|183595.7|183685.7|183595.7|183685.7|183595.7|1
1740397620000|2025-02-24 11:47:00|183689.9|183599.9|183693.1|183603.1|183693.1|183603.1|183689.9|183599.9|2
1740397630000|2025-02-24 11:47:10|183689.7|183599.7|183650.6|183560.6|183693.3|183603.3|183648.8|183558.8|10
1740397640000|2025-02-24 11:47:20|183652.6|183562.6|183661|183571|183664.6|183574.6|183652.6|183562.6|9
1740397650000|2025-02-24 11:47:30|183663.1|183573.1|183656.4|183566.4|183663.1|183573.1|183656.2|183566.2|6
1740397660000|2025-02-24 11:47:40|183654.3|183564.3|183641.1|183551.1|183654.3|183564.3|183639.2|183549.2|8
1740397670000|2025-02-24 11:47:50|183643.6|183553.6|183646|183556|183647.4|183557.4|183641.3|183551.3|4
1740397680000|2025-02-24 11:48:00|183650.3|183560.3|183650.3|183560.3|183650.3|183560.3|183650.3|183560.3|1
1740397690000|2025-02-24 11:48:10|183650.9|183560.9|183653.1|183563.1|183655.5|183565.5|183650.9|183560.9|5
1740397700000|2025-02-24 11:48:20|183650|183560|183644.6|183554.6|183651.2|183561.2|183644.6|183554.6|7
1740397710000|2025-02-24 11:48:30|183642.6|183552.6|183642.6|183552.6|183642.6|183552.6|183642.6|183552.6|1
1740397730000|2025-02-24 11:48:50|183640.9|183550.9|183640.9|183550.9|183640.9|183550.9|183640.9|183550.9|1
1740397740000|2025-02-24 11:49:00|183639.9|183549.9|183638.4|183548.4|183640.5|183550.5|183638.4|183548.4|3
1740397750000|2025-02-24 11:49:10|183640.3|183550.3|183640.3|183550.3|183640.3|183550.3|183640.3|183550.3|1
1740397760000|2025-02-24 11:49:20|183644.2|183554.2|183644.8|183554.8|183649.2|183559.2|183644.2|183554.2|3
1740397770000|2025-02-24 11:49:30|183642.8|183552.8|183642.8|183552.8|183642.8|183552.8|183642.8|183552.8|1
1740397780000|2025-02-24 11:49:40|183640.8|183550.8|183634.5|183544.5|183640.8|183550.8|183634.5|183544.5|3
1740397790000|2025-02-24 11:49:50|183633.4|183543.4|183642.3|183552.3|183642.3|183552.3|183631.8|183541.8|7
1740397810000|2025-02-24 11:50:10|183639.7|183549.7|183637.2|183547.2|183639.7|183549.7|183637.2|183547.2|2
1740397830000|2025-02-24 11:50:30|183634.8|183544.8|183606.1|183516.1|183634.8|183544.8|183606.1|183516.1|5
1740397840000|2025-02-24 11:50:40|183603.5|183513.5|183611.1|183521.1|183617.2|183527.2|183603.5|183513.5|24
1740397850000|2025-02-24 11:50:50|183616.3|183526.3|183611.2|183521.2|183623.3|183533.3|183611.2|183521.2|7
1740397860000|2025-02-24 11:51:00|183613.9|183523.9|183615|183525|183621.1|183531.1|183612.6|183522.6|28
1740397870000|2025-02-24 11:51:10|183617.4|183527.4|183617.4|183527.4|183619.9|183529.9|183612.1|183522.1|16
1740397880000|2025-02-24 11:51:20|183619.9|183529.9|183618.8|183528.8|183622.5|183532.5|183616.5|183526.5|11
1740397890000|2025-02-24 11:51:30|183621.9|183531.9|183606|183516|183621.9|183531.9|183599.7|183509.7|24
1740397900000|2025-02-24 11:51:40|183608.3|183518.3|183612.6|183522.6|183612.6|183522.6|183601.9|183511.9|22
1740397910000|2025-02-24 11:51:50|183610.2|183520.2|183610.5|183520.5|183611.5|183521.5|183605.5|183515.5|15
1740397920000|2025-02-24 11:52:00|183611.2|183521.2|183617.4|183527.4|183624.8|183534.8|183607.9|183517.9|27
1740397930000|2025-02-24 11:52:10|183614.6|183524.6|183620.9|183530.9|183620.9|183530.9|183614.6|183524.6|12
1740397940000|2025-02-24 11:52:20|183618.3|183528.3|183611.6|183521.6|183622.3|183532.3|183608.7|183518.7|16
1740397950000|2025-02-24 11:52:30|183609.4|183519.4|183613.1|183523.1|183614.9|183524.9|183608.7|183518.7|10
1740397960000|2025-02-24 11:52:40|183614|183524|183614|183524|183615.9|183525.9|183607.6|183517.6|22
1740397970000|2025-02-24 11:52:50|183614.1|183524.1|183606.2|183516.2|183614.1|183524.1|183605.2|183515.2|21
1740397980000|2025-02-24 11:53:00|183610.2|183520.2|183609.2|183519.2|183618.6|183528.6|183599.7|183509.7|22
1740397990000|2025-02-24 11:53:10|183606.3|183516.3|183600.7|183510.7|183606.6|183516.6|183595.9|183505.9|15
1740398000000|2025-02-24 11:53:20|183603.1|183513.1|183601.1|183511.1|183603.5|183513.5|183598.4|183508.4|6
1740398010000|2025-02-24 11:53:30|183596.2|183506.2|183598.9|183508.9|183598.9|183508.9|183596.2|183506.2|2
1740398020000|2025-02-24 11:53:40|183601.7|183511.7|183601|183511|183601.7|183511.7|183598.5|183508.5|4
1740398030000|2025-02-24 11:53:50|183603.5|183513.5|183600.4|183510.4|183603.5|183513.5|183600.4|183510.4|2
1740398060000|2025-02-24 11:54:20|183597.9|183507.9|183595.3|183505.3|183597.9|183507.9|183595.3|183505.3|2
1740398080000|2025-02-24 11:54:40|183598.4|183508.4|183598.4|183508.4|183598.4|183508.4|183598.4|183508.4|1
1740398090000|2025-02-24 11:54:50|183597.3|183507.3|183596.2|183506.2|183597.3|183507.3|183596.2|183506.2|2
1740398100000|2025-02-24 11:55:00|183598.6|183508.6|183598.6|183508.6|183598.6|183508.6|183598.6|183508.6|1
1740398110000|2025-02-24 11:55:10|183600.6|183510.6|183598.5|183508.5|183600.6|183510.6|183598.5|183508.5|2
1740398140000|2025-02-24 11:55:40|183597.5|183507.5|183594.4|183504.4|183597.5|183507.5|183594.4|183504.4|2
1740398150000|2025-02-24 11:55:50|183596.4|183506.4|183596.4|183506.4|183596.4|183506.4|183596.4|183506.4|1
1740398170000|2025-02-24 11:56:10|183599.7|183509.7|183597.6|183507.6|183599.7|183509.7|183597.6|183507.6|2
1740398190000|2025-02-24 11:56:30|183595.5|183505.5|183596.7|183506.7|183596.7|183506.7|183595.5|183505.5|2
1740398200000|2025-02-24 11:56:40|183595.7|183505.7|183593.6|183503.6|183597|183507|183593.6|183503.6|4
1740398230000|2025-02-24 11:57:10|183591.7|183501.7|183593.7|183503.7|183593.7|183503.7|183591.7|183501.7|2
1740398250000|2025-02-24 11:57:30|183590.5|183500.5|183590.5|183500.5|183590.5|183500.5|183590.5|183500.5|1
1740398260000|2025-02-24 11:57:40|183587.6|183497.6|183588.6|183498.6|183588.6|183498.6|183587.6|183497.6|2
1740398280000|2025-02-24 11:58:00|183589.8|183499.8|183588.4|183498.4|183589.8|183499.8|183588.4|183498.4|2
1740398300000|2025-02-24 11:58:20|183587.2|183497.2|183587.2|183497.2|183587.2|183497.2|183587.2|183497.2|1
1740398310000|2025-02-24 11:58:30|183585.1|183495.1|183556|183466|183585.1|183495.1|183544.9|183454.9|8
1740398320000|2025-02-24 11:58:40|183558.8|183468.8|183558.7|183468.7|183558.8|183468.8|183555.3|183465.3|7
1740398330000|2025-02-24 11:58:50|183556.8|183466.8|183568.7|183478.7|183572.6|183482.6|183556.8|183466.8|12
1740398340000|2025-02-24 11:59:00|183572.5|183482.5|183592.8|183502.8|183593.8|183503.8|183572.5|183482.5|14
1740398350000|2025-02-24 11:59:10|183591.8|183501.8|183590.3|183500.3|183591.8|183501.8|183589.5|183499.5|9
1740398360000|2025-02-24 11:59:20|183588.1|183498.1|183588.8|183498.8|183589.6|183499.6|183588.1|183498.1|3
1740398370000|2025-02-24 11:59:30|183586.7|183496.7|183582|183492|183586.7|183496.7|183579.8|183489.8|5
1740398380000|2025-02-24 11:59:40|183583.2|183493.2|183590.7|183500.7|183590.7|183500.7|183583.2|183493.2|6
1740398390000|2025-02-24 11:59:50|183593.9|183503.9|183590.7|183500.7|183593.9|183503.9|183589.5|183499.5|5
1740398400000|2025-02-24 12:00:00|183593.9|183503.9|183580.1|183490.1|183593.9|183503.9|183580.1|183490.1|6
1740398410000|2025-02-24 12:00:10|183578.9|183488.9|183579|183489|183579|183489|183577.7|183487.7|3
1740398420000|2025-02-24 12:00:20|183580.3|183490.3|183583.2|183493.2|183583.5|183493.5|183580.3|183490.3|4
1740398430000|2025-02-24 12:00:30|183584.2|183494.2|183584.3|183494.3|183584.3|183494.3|183583.2|183493.2|3
1740398440000|2025-02-24 12:00:40|183583.2|183493.2|183584.3|183494.3|183585.4|183495.4|183582.1|183492.1|6
1740398460000|2025-02-24 12:01:00|183583|183493|183585.2|183495.2|183585.2|183495.2|183583|183493|3
1740398470000|2025-02-24 12:01:10|183584.2|183494.2|183584.2|183494.2|183586.8|183496.8|183584.2|183494.2|5
1740398480000|2025-02-24 12:01:20|183583.1|183493.1|183580.8|183490.8|183583.2|183493.2|183580.8|183490.8|4
1740398490000|2025-02-24 12:01:30|183578.8|183488.8|183579.9|183489.9|183579.9|183489.9|183578.8|183488.8|2
1740398500000|2025-02-24 12:01:40|183580.9|183490.9|183578.6|183488.6|183580.9|183490.9|183578.6|183488.6|2
1740398520000|2025-02-24 12:02:00|183579.8|183489.8|183568.5|183478.5|183579.8|183489.8|183568.5|183478.5|4
1740398530000|2025-02-24 12:02:10|183567.5|183477.5|183557.8|183467.8|183567.5|183477.5|183554.1|183464.1|8
1740398540000|2025-02-24 12:02:20|183544.2|183454.2|183539.2|183449.2|183545.3|183455.3|183539.2|183449.2|9
1740398550000|2025-02-24 12:02:30|183529.7|183439.7|183523.6|183433.6|183531.6|183441.6|183523.2|183433.2|11
1740398560000|2025-02-24 12:02:40|183522.2|183432.2|183528|183438|183528|183438|183522.2|183432.2|7
1740398570000|2025-02-24 12:02:50|183527.1|183437.1|183521.5|183431.5|183534.3|183444.3|183521.5|183431.5|13
1740398580000|2025-02-24 12:03:00|183505|183415|183499.9|183409.9|183512.5|183422.5|183499.9|183409.9|12
1740398590000|2025-02-24 12:03:10|183497.9|183407.9|183497.9|183407.9|183497.9|183407.9|183497.9|183407.9|1
1740398600000|2025-02-24 12:03:20|183499.8|183409.8|183504.5|183414.5|183510.8|183420.8|183499.1|183409.1|13
1740398610000|2025-02-24 12:03:30|183506.4|183416.4|183500.9|183410.9|183511.5|183421.5|183500.9|183410.9|9
1740398620000|2025-02-24 12:03:40|183504.8|183414.8|183507.7|183417.7|183509.1|183419.1|183503.8|183413.8|7
1740398630000|2025-02-24 12:03:50|183507.6|183417.6|183505.2|183415.2|183513.1|183423.1|183505.2|183415.2|9
1740398640000|2025-02-24 12:04:00|183504.9|183414.9|183505|183415|183510.8|183420.8|183504.9|183414.9|3
1740398650000|2025-02-24 12:04:10|183508|183418|183506|183416|183508|183418|183506|183416|2
1740398660000|2025-02-24 12:04:20|183503.9|183413.9|183500|183410|183503.9|183413.9|183500|183410|2
1740398690000|2025-02-24 12:04:50|183509.9|183419.9|183505.4|183415.4|183509.9|183419.9|183505.4|183415.4|2
1740398700000|2025-02-24 12:05:00|183508.3|183418.3|183506.7|183416.7|183509.1|183419.1|183504.1|183414.1|7
1740398710000|2025-02-24 12:05:10|183510.1|183420.1|183509.5|183419.5|183510.1|183420.1|183507.3|183417.3|3
1740398720000|2025-02-24 12:05:20|183507.7|183417.7|183511.1|183421.1|183512.6|183422.6|183499.9|183409.9|15
1740398730000|2025-02-24 12:05:30|183505.7|183415.7|183504|183414|183509|183419|183501.9|183411.9|4
1740398740000|2025-02-24 12:05:40|183507.7|183417.7|183505.6|183415.6|183507.7|183417.7|183505.6|183415.6|2
1740398750000|2025-02-24 12:05:50|183507.1|183417.1|183503.6|183413.6|183510.3|183420.3|183503.6|183413.6|7
1740398760000|2025-02-24 12:06:00|183507|183417|183513.3|183423.3|183513.3|183423.3|183507|183417|3
1740398770000|2025-02-24 12:06:10|183516.8|183426.8|183516.8|183426.8|183516.8|183426.8|183516.8|183426.8|1
1740398780000|2025-02-24 12:06:20|183512.4|183422.4|183512.4|183422.4|183512.4|183422.4|183512.4|183422.4|1
1740398790000|2025-02-24 12:06:30|183511.8|183421.8|183511.8|183421.8|183511.8|183421.8|183511.8|183421.8|1
1740398820000|2025-02-24 12:07:00|183519.6|183429.6|183519.9|183429.9|183521|183431|183519.6|183429.6|3
1740398830000|2025-02-24 12:07:10|183521|183431|183518.1|183428.1|183521.1|183431.1|183516.4|183426.4|8
1740398840000|2025-02-24 12:07:20|183516.8|183426.8|183518.9|183428.9|183518.9|183428.9|183515.6|183425.6|5
1740398850000|2025-02-24 12:07:30|183520|183430|183552.6|183462.6|183552.6|183462.6|183520|183430|5
1740398860000|2025-02-24 12:07:40|183554.4|183464.4|183533|183443|183556.8|183466.8|183531.4|183441.4|13
1740398870000|2025-02-24 12:07:50|183531.2|183441.2|183529.4|183439.4|183531.4|183441.4|183526|183436|6
1740398880000|2025-02-24 12:08:00|183531.7|183441.7|183532.2|183442.2|183532.2|183442.2|183530.2|183440.2|3
1740398900000|2025-02-24 12:08:20|183530.8|183440.8|183530.8|183440.8|183531.6|183441.6|183530.5|183440.5|4
1740398920000|2025-02-24 12:08:40|183527|183437|183524.4|183434.4|183527|183437|183524.4|183434.4|3
1740398930000|2025-02-24 12:08:50|183526.4|183436.4|183521.4|183431.4|183526.4|183436.4|183521.4|183431.4|3
1740398940000|2025-02-24 12:09:00|183522.4|183432.4|183522.4|183432.4|183522.4|183432.4|183522.4|183432.4|1
1740398950000|2025-02-24 12:09:10|183520.7|183430.7|183520.7|183430.7|183520.7|183430.7|183520.7|183430.7|1
1740398960000|2025-02-24 12:09:20|183526.8|183436.8|183531.5|183441.5|183531.5|183441.5|183526.8|183436.8|2
1740398990000|2025-02-24 12:09:50|183541.4|183411.4|183500.5|183410.5|183541.4|183412.4|183495.6|183405.6|5
1740399000000|2025-02-24 12:10:00|183496|183406|183496.1|183406.1|183501.6|183411.6|183496|183406|3
1740399010000|2025-02-24 12:10:10|183501.8|183411.8|183501|183411|183509.9|183419.9|183501|183411|4
1740399020000|2025-02-24 12:10:20|183502.3|183412.3|183502.2|183412.2|183502.3|183412.3|183502.2|183412.2|2
1740399030000|2025-02-24 12:10:30|183499.3|183409.3|183509.3|183419.3|183509.3|183419.3|183499.3|183409.3|4
1740399040000|2025-02-24 12:10:40|183510.7|183420.7|183516.8|183426.8|183516.8|183426.8|183510.7|183420.7|3
1740399060000|2025-02-24 12:11:00|183515.8|183425.8|183518|183428|183518|183428|183513.7|183423.7|6
1740399070000|2025-02-24 12:11:10|183516.8|183426.8|183517.9|183427.9|183517.9|183427.9|183516.8|183426.8|2
1740399080000|2025-02-24 12:11:20|183519|183429|183519|183429|183519|183429|183519|183429|1
1740399090000|2025-02-24 12:11:30|183517.8|183427.8|183515|183425|183517.8|183427.8|183512.3|183422.3|7
1740399110000|2025-02-24 12:11:50|183516|183426|183516|183426|183516|183426|183516|183426|1
1740399120000|2025-02-24 12:12:00|183517.2|183427.2|183520.2|183430.2|183520.2|183430.2|183517.2|183427.2|4
1740399130000|2025-02-24 12:12:10|183521.5|183431.5|183522.1|183432.1|183522.6|183432.6|183521.1|183431.1|4
1740399140000|2025-02-24 12:12:20|183538.2|183448.2|183574.3|183484.3|183574.3|183484.3|183538.2|183448.2|15
1740399150000|2025-02-24 12:12:30|183577|183487|183592.4|183502.4|183594.6|183504.6|183574.9|183484.9|10
1740399160000|2025-02-24 12:12:40|183593.5|183503.5|183593.5|183503.5|183593.5|183503.5|183593.5|183503.5|1
1740399180000|2025-02-24 12:13:00|183592.5|183502.5|183590.8|183500.8|183597.9|183507.9|183587.5|183497.5|13
1740399190000|2025-02-24 12:13:10|183591.6|183501.6|183588.6|183498.6|183591.6|183501.6|183582.9|183492.9|11
1740399200000|2025-02-24 12:13:20|183586.6|183496.6|183586.6|183496.6|183586.6|183496.6|183586.6|183496.6|1
1740399210000|2025-02-24 12:13:30|183588.7|183498.7|183588.7|183498.7|183588.7|183498.7|183588.7|183498.7|1
1740399220000|2025-02-24 12:13:40|183590.8|183500.8|183590.8|183500.8|183590.8|183500.8|183590.8|183500.8|1
1740399230000|2025-02-24 12:13:50|183592.3|183502.3|183594.4|183504.4|183594.4|183504.4|183592.3|183502.3|2
1740399240000|2025-02-24 12:14:00|183592.2|183502.2|183589.9|183499.9|183594.2|183504.2|183589.9|183499.9|4
1740399250000|2025-02-24 12:14:10|183592.3|183502.3|183592.3|183502.3|183592.3|183502.3|183592.3|183502.3|1
1740399260000|2025-02-24 12:14:20|183590.3|183500.3|183594.2|183504.2|183594.2|183504.2|183589.2|183499.2|5
1740399270000|2025-02-24 12:14:30|183588|183498|183576.1|183486.1|183591.7|183501.7|183567.8|183477.8|10
1740399280000|2025-02-24 12:14:40|183578.2|183488.2|183574.3|183484.3|183588.3|183498.3|183574.3|183484.3|13
1740399290000|2025-02-24 12:14:50|183575.6|183485.6|183579.8|183489.8|183586.9|183496.9|183575.6|183485.6|7
1740399320000|2025-02-24 12:15:20|183584.1|183494.1|183584.1|183494.1|183584.1|183494.1|183584.1|183494.1|1
1740399330000|2025-02-24 12:15:30|183582.6|183492.6|183559.4|183469.4|183582.6|183492.6|183539.9|183449.9|12
1740399340000|2025-02-24 12:15:40|183559.3|183469.3|183555.7|183465.7|183561|183471|183555.7|183465.7|9
1740399350000|2025-02-24 12:15:50|183554.6|183464.6|183538.9|183448.9|183554.6|183464.6|183520.6|183430.6|15
1740399360000|2025-02-24 12:16:00|183537.9|183447.9|183535.6|183445.6|183537.9|183447.9|183534.5|183444.5|4
1740399370000|2025-02-24 12:16:10|183536.6|183446.6|183527.3|183437.3|183536.6|183446.6|183527.3|183437.3|5
1740399380000|2025-02-24 12:16:20|183528.7|183438.7|183533.7|183443.7|183533.7|183443.7|183528.7|183438.7|3
1740399390000|2025-02-24 12:16:30|183534.7|183444.7|183536.8|183446.8|183536.8|183446.8|183533.5|183443.5|3
1740399410000|2025-02-24 12:16:50|183534.6|183444.6|183534.6|183444.6|183534.6|183444.6|183534.6|183444.6|1
1740399420000|2025-02-24 12:17:00|183533.6|183443.6|183531.3|183441.3|183533.6|183443.6|183530.1|183440.1|3
1740399430000|2025-02-24 12:17:10|183529.7|183439.7|183531.6|183441.6|183531.6|183441.6|183529.7|183439.7|3
1740399450000|2025-02-24 12:17:30|183526.8|183436.8|183527.3|183437.3|183535.1|183445.1|183526.8|183436.8|6
1740399460000|2025-02-24 12:17:40|183532.1|183442.1|183503.6|183413.6|183533.8|183443.8|183503.6|183413.6|9
1740399470000|2025-02-24 12:17:50|183499.6|183409.6|183489.4|183399.4|183499.6|183409.6|183489.4|183399.4|10
1740399480000|2025-02-24 12:18:00|183489.2|183399.2|183484.1|183394.1|183489.2|183399.2|183484.1|183394.1|3
1740399500000|2025-02-24 12:18:20|183487.5|183397.5|183495.4|183405.4|183495.4|183405.4|183487.5|183397.5|4
1740399510000|2025-02-24 12:18:30|183490.8|183400.8|183482|183392|183491.1|183401.1|183482|183392|7
1740399540000|2025-02-24 12:19:00|183478.1|183388.1|183464.3|183374.3|183478.1|183388.1|183459.1|183369.1|15
1740399550000|2025-02-24 12:19:10|183462.3|183372.3|183467.6|183377.6|183467.6|183377.6|183459.7|183369.7|9
1740399560000|2025-02-24 12:19:20|183466.4|183376.4|183447.8|183357.8|183466.4|183376.4|183436|183346|21
1740399570000|2025-02-24 12:19:30|183445.4|183355.4|183441.6|183351.6|183448.3|183358.3|183433|183343|21
1740399580000|2025-02-24 12:19:40|183443.8|183353.8|183448.1|183358.1|183448.1|183358.1|183443.8|183353.8|5
1740399590000|2025-02-24 12:19:50|183450.4|183360.4|183450.2|183360.2|183450.4|183360.4|183450.2|183360.2|2
1740399600000|2025-02-24 12:20:00|183452.2|183362.2|183451.1|183361.1|183452.2|183362.2|183451.1|183361.1|2
1740399610000|2025-02-24 12:20:10|183447|183357|183447|183357|183447|183357|183447|183357|1
1740399620000|2025-02-24 12:20:20|183441.2|183351.2|183440.3|183350.3|183449.7|183359.7|183435.7|183345.7|16
1740399630000|2025-02-24 12:20:30|183437.8|183347.8|183437.9|183347.9|183450.5|183360.5|183434.3|183344.3|15
1740399640000|2025-02-24 12:20:40|183444|183354|183446.8|183356.8|183450.8|183360.8|183439.4|183349.4|18
1740399650000|2025-02-24 12:20:50|183448.4|183358.4|183454.9|183364.9|183455.9|183365.9|183448.4|183358.4|5
1740399680000|2025-02-24 12:21:20|183455.2|183365.2|183455.2|183365.2|183455.2|183365.2|183455.2|183365.2|1
1740399700000|2025-02-24 12:21:40|183454.1|183364.1|183454.1|183364.1|183454.1|183364.1|183454.1|183364.1|1
1740399720000|2025-02-24 12:22:00|183488.8|183398.8|183487.1|183397.1|183498.9|183408.9|183484.7|183394.7|14
1740399730000|2025-02-24 12:22:10|183488.1|183398.1|183494.6|183404.6|183494.6|183404.6|183488.1|183398.1|3
1740399740000|2025-02-24 12:22:20|183496.7|183406.7|183493.7|183403.7|183496.7|183406.7|183493.7|183403.7|2
1740399770000|2025-02-24 12:22:50|183491.5|183401.5|183490.9|183400.9|183491.5|183401.5|183486.7|183396.7|7
1740399780000|2025-02-24 12:23:00|183488.1|183398.1|183489.9|183399.9|183489.9|183399.9|183486.1|183396.1|4
1740399790000|2025-02-24 12:23:10|183488.6|183398.6|183494.1|183404.1|183494.1|183404.1|183476.3|183386.3|9
1740399820000|2025-02-24 12:23:40|183499.3|183409.3|183533.3|183443.3|183540.1|183450.1|183499.3|183409.3|13
1740399830000|2025-02-24 12:23:50|183530.7|183440.7|183519|183429|183530.7|183440.7|183519|183429|5
1740399840000|2025-02-24 12:24:00|183520.1|183430.1|183538.2|183448.2|183538.2|183448.2|183520.1|183430.1|13
1740399850000|2025-02-24 12:24:10|183540.1|183450.1|183540.4|183450.4|183540.4|183450.4|183536.9|183446.9|5
1740399860000|2025-02-24 12:24:20|183535.7|183445.7|183525.4|183435.4|183535.7|183445.7|183525.2|183435.2|4
1740399870000|2025-02-24 12:24:30|183527.5|183437.5|183527.5|183437.5|183527.5|183437.5|183527.5|183437.5|1
1740399880000|2025-02-24 12:24:40|183529.5|183439.5|183530.2|183440.2|183531.8|183441.8|183529.5|183439.5|3
1740399900000|2025-02-24 12:25:00|183532.6|183442.6|183535.3|183445.3|183535.3|183445.3|183532.6|183442.6|4
1740399920000|2025-02-24 12:25:20|183536.3|183446.3|183548.6|183458.6|183550.5|183460.5|183536.3|183446.3|6
1740399940000|2025-02-24 12:25:40|183547.4|183457.4|183543.5|183453.5|183547.4|183457.4|183543.5|183453.5|3
1740399950000|2025-02-24 12:25:50|183542.3|183452.3|183545.6|183455.6|183545.6|183455.6|183542.3|183452.3|3
1740399960000|2025-02-24 12:26:00|183546.7|183456.7|183546.7|183456.7|183546.7|183456.7|183546.7|183456.7|1
1740399970000|2025-02-24 12:26:10|183545.2|183455.2|183538.8|183448.8|183545.2|183455.2|183538.8|183448.8|2
1740399990000|2025-02-24 12:26:30|183535.2|183445.2|183494|183404|183535.2|183445.2|183494|183404|8
1740400000000|2025-02-24 12:26:40|183502.2|183412.2|183510.2|183420.2|183512|183422|183502.2|183412.2|9
1740400010000|2025-02-24 12:26:50|183511.3|183421.3|183512.4|183422.4|183513.6|183423.6|183511.3|183421.3|3
1740400020000|2025-02-24 12:27:00|183513.5|183423.5|183514|183424|183514.5|183424.5|183511.9|183421.9|6
1740400030000|2025-02-24 12:27:10|183512.1|183422.1|183514.5|183424.5|183514.5|183424.5|183512.1|183422.1|5
1740400040000|2025-02-24 12:27:20|183516.1|183426.1|183514.9|183424.9|183516.1|183426.1|183514.9|183424.9|2
1740400050000|2025-02-24 12:27:30|183513.6|183423.6|183497.9|183407.9|183513.6|183423.6|183497.9|183407.9|8
1740400060000|2025-02-24 12:27:40|183498.7|183408.7|183503.6|183413.6|183507.1|183417.1|183498.7|183408.7|11
1740400070000|2025-02-24 12:27:50|183501.7|183411.7|183510.5|183420.5|183510.5|183420.5|183501.7|183411.7|4
1740400080000|2025-02-24 12:28:00|183512.4|183422.4|183518|183428|183520.3|183430.3|183512.4|183422.4|5
1740400090000|2025-02-24 12:28:10|183525.5|183435.5|183524.3|183434.3|183525.5|183435.5|183521.8|183431.8|3
1740400100000|2025-02-24 12:28:20|183526.8|183436.8|183524.5|183434.5|183526.8|183436.8|183524.5|183434.5|2
1740400110000|2025-02-24 12:28:30|183522.3|183432.3|183517.8|183427.8|183522.3|183432.3|183517.8|183427.8|3
1740400120000|2025-02-24 12:28:40|183515.2|183425.2|183515.2|183425.2|183515.2|183425.2|183515.2|183425.2|1
1740400130000|2025-02-24 12:28:50|183514.5|183424.5|183514.5|183424.5|183514.5|183424.5|183514.5|183424.5|1
1740400140000|2025-02-24 12:29:00|183516.7|183426.7|183527.2|183437.2|183527.2|183437.2|183516.7|183426.7|5
1740400150000|2025-02-24 12:29:10|183534.6|183444.6|183534.4|183444.4|183541.6|183451.6|183532.1|183442.1|11
1740400160000|2025-02-24 12:29:20|183530.5|183440.5|183537.3|183447.3|183537.8|183447.8|183530.5|183440.5|4
1740400170000|2025-02-24 12:29:30|183535.3|183445.3|183530|183440|183535.3|183445.3|183529.2|183439.2|6
1740400180000|2025-02-24 12:29:40|183527.6|183437.6|183524.4|183434.4|183527.6|183437.6|183524.3|183434.3|4
1740400190000|2025-02-24 12:29:50|183527.1|183437.1|183529.3|183439.3|183529.3|183439.3|183527.1|183437.1|2
1740400200000|2025-02-24 12:30:00|183528|183438|183504.1|183414.1|183529.1|183439.1|183494.2|183404.2|25
1740400210000|2025-02-24 12:30:10|183502.6|183412.6|183505.3|183415.3|183505.5|183415.5|183497.6|183407.6|14
1740400220000|2025-02-24 12:30:20|183507.5|183417.5|183506|183416|183508.6|183418.6|183499.6|183409.6|20
1740400230000|2025-02-24 12:30:30|183508.3|183418.3|183526.5|183436.5|183526.5|183436.5|183508.3|183418.3|7
1740400240000|2025-02-24 12:30:40|183524.3|183434.3|183514.3|183424.3|183524.3|183434.3|183514.3|183424.3|6
1740400250000|2025-02-24 12:30:50|183516.3|183426.3|183519|183429|183522.3|183432.3|183514.4|183424.4|12
1740400260000|2025-02-24 12:31:00|183519.7|183429.7|183518.6|183428.6|183519.7|183429.7|183518.6|183428.6|2
1740400270000|2025-02-24 12:31:10|183516.3|183426.3|183510.3|183420.3|183516.3|183426.3|183510.3|183420.3|4
1740400280000|2025-02-24 12:31:20|183511.3|183421.3|183537.9|183447.9|183540.3|183450.3|183511.3|183421.3|9
1740400300000|2025-02-24 12:31:40|183542.9|183452.9|183539.9|183449.9|183545.5|183455.5|183534.2|183444.2|11
1740400310000|2025-02-24 12:31:50|183564.4|183474.4|183547.7|183457.7|183564.4|183474.4|183541.6|183451.6|29
1740400320000|2025-02-24 12:32:00|183543.7|183453.7|183550.6|183460.6|183556.5|183466.5|183543.7|183453.7|22
1740400330000|2025-02-24 12:32:10|183548.3|183458.3|183538.2|183448.2|183550.3|183460.3|183538.2|183448.2|12
1740400340000|2025-02-24 12:32:20|183538.6|183448.6|183539.6|183449.6|183541.4|183451.4|183537.2|183447.2|17
1740400350000|2025-02-24 12:32:30|183542.4|183452.4|183540.7|183450.7|183543.3|183453.3|183539.3|183449.3|7
1740400360000|2025-02-24 12:32:40|183540.9|183450.9|183538.5|183448.5|183543.7|183453.7|183537.4|183447.4|10
1740400380000|2025-02-24 12:33:00|183542|183452|183551.7|183461.7|183551.7|183461.7|183542|183452|3
1740400390000|2025-02-24 12:33:10|183556.2|183466.2|183556.2|183466.2|183556.2|183466.2|183556.2|183466.2|1
1740400400000|2025-02-24 12:33:20|183558.2|183468.2|183564.2|183474.2|183567.2|183477.2|183558.2|183468.2|6
1740400410000|2025-02-24 12:33:30|183559.7|183469.7|183557.6|183467.6|183564.1|183474.1|183557.6|183467.6|5
1740400420000|2025-02-24 12:33:40|183559.8|183469.8|183596.5|183506.5|183598.4|183508.4|183558.5|183468.5|10
1740400430000|2025-02-24 12:33:50|183594.3|183504.3|183597.4|183507.4|183599|183509|183591.1|183501.1|31
1740400440000|2025-02-24 12:34:00|183592.6|183502.6|183605.8|183515.8|183605.8|183515.8|183591.7|183501.7|15
1740400450000|2025-02-24 12:34:10|183606.2|183516.2|183604.2|183514.2|183611.9|183521.9|183604.2|183514.2|12
1740400460000|2025-02-24 12:34:20|183596.4|183506.4|183590.1|183500.1|183597.4|183507.4|183590.1|183500.1|18
1740400470000|2025-02-24 12:34:30|183593.1|183503.1|183606.9|183516.9|183606.9|183516.9|183589.6|183499.6|8
1740400500000|2025-02-24 12:35:00|183611.1|183521.1|183599.7|183509.7|183611.1|183521.1|183599.7|183509.7|3
1740400510000|2025-02-24 12:35:10|183603.6|183513.6|183603.6|183513.6|183603.6|183513.6|183603.6|183513.6|1
1740400520000|2025-02-24 12:35:20|183608|183518|183636.4|183546.4|183636.4|183546.4|183608|183518|9
1740400530000|2025-02-24 12:35:30|183640.3|183550.3|183635.8|183545.8|183640.3|183550.3|183635.8|183545.8|2
1740400540000|2025-02-24 12:35:40|183631.9|183541.9|183621.6|183531.6|183631.9|183541.9|183621.6|183531.6|2
1740400550000|2025-02-24 12:35:50|183616.4|183526.4|183620.4|183530.4|183620.4|183530.4|183616.4|183526.4|2
1740400560000|2025-02-24 12:36:00|183615.4|183525.4|183606.2|183516.2|183615.4|183525.4|183606.2|183516.2|3
1740400570000|2025-02-24 12:36:10|183615.4|183525.4|183617.1|183527.1|183624.6|183534.6|183615.4|183525.4|3
1740400590000|2025-02-24 12:36:30|183612.2|183522.2|183615.3|183525.3|183616.4|183526.4|183611.6|183521.6|4
1740400600000|2025-02-24 12:36:40|183611|183521|183610.9|183520.9|183615.6|183525.6|183610.9|183520.9|3
1740400610000|2025-02-24 12:36:50|183615.9|183525.9|183614.4|183524.4|183620.2|183530.2|183610.4|183520.4|5
1740400620000|2025-02-24 12:37:00|183618.7|183528.7|183618.7|183528.7|183618.7|183528.7|183618.7|183528.7|1
1740400630000|2025-02-24 12:37:10|183612.8|183522.8|183612.8|183522.8|183612.8|183522.8|183612.8|183522.8|1
1740400640000|2025-02-24 12:37:20|183608.5|183518.5|183608.5|183518.5|183608.5|183518.5|183608.5|183518.5|1
1740400670000|2025-02-24 12:37:50|183613.1|183523.1|183611.5|183521.5|183617.4|183527.4|183611.5|183521.5|3
1740400680000|2025-02-24 12:38:00|183599.3|183509.3|183599.2|183509.2|183609|183519|183599.2|183509.2|8
1740400690000|2025-02-24 12:38:10|183563.6|183473.6|183562.4|183472.4|183579.6|183489.6|183561.9|183471.9|26
1740400700000|2025-02-24 12:38:20|183571.3|183481.3|183575.8|183485.8|183582.1|183492.1|183569.6|183479.6|17
1740400710000|2025-02-24 12:38:30|183571.8|183481.8|183618.1|183528.1|183629.4|183539.4|183569.9|183479.9|18
1740400720000|2025-02-24 12:38:40|183613.3|183523.3|183620.4|183530.4|183620.4|183530.4|183613.3|183523.3|3
1740400730000|2025-02-24 12:38:50|183632.7|183542.7|183647.2|183557.2|183660.2|183570.2|183623.8|183533.8|19
1740400740000|2025-02-24 12:39:00|183651.4|183561.4|183651.4|183561.4|183651.4|183561.4|183651.4|183561.4|1
1740400750000|2025-02-24 12:39:10|183645.2|183555.2|183638.7|183548.7|183645.2|183555.2|183638.7|183548.7|5
1740400760000|2025-02-24 12:39:20|183642.5|183552.5|183656.7|183566.7|183667.3|183577.3|183642.5|183552.5|13
1740400770000|2025-02-24 12:39:30|183656.4|183566.4|183653.5|183563.5|183660.1|183570.1|183648.6|183558.6|20
1740400780000|2025-02-24 12:39:40|183648.6|183558.6|183631.3|183541.3|183659.8|183569.8|183629.7|183539.7|18
1740400790000|2025-02-24 12:39:50|183635.1|183545.1|183633.7|183543.7|183644.7|183554.7|183633.4|183543.4|7
1740400800000|2025-02-24 12:40:00|183642.3|183552.3|183635.5|183545.5|183642.3|183552.3|183631.7|183541.7|5
1740400810000|2025-02-24 12:40:10|183639.8|183549.8|183633.3|183543.3|183664.2|183574.2|183625.5|183535.5|14
1740400820000|2025-02-24 12:40:20|183629.6|183539.6|183629.6|183539.6|183629.6|183539.6|183629.6|183539.6|1
1740400840000|2025-02-24 12:40:40|183633.6|183543.6|183632.6|183542.6|183633.6|183543.6|183632.6|183542.6|2
1740400860000|2025-02-24 12:41:00|183628.3|183538.3|183628.3|183538.3|183628.3|183538.3|183628.3|183538.3|1
1740400870000|2025-02-24 12:41:10|183634.9|183544.9|183632.4|183542.4|183634.9|183544.9|183627.7|183537.7|3
1740400880000|2025-02-24 12:41:20|183637.2|183547.2|183633.7|183543.7|183647.6|183557.6|183633.7|183543.7|5
1740400890000|2025-02-24 12:41:30|183637.5|183547.5|183635.3|183545.3|183637.5|183547.5|183626.6|183536.6|4
1740400900000|2025-02-24 12:41:40|183643.3|183553.3|183635.6|183545.6|183643.3|183553.3|183633.5|183543.5|5
1740400910000|2025-02-24 12:41:50|183633.3|183543.3|183633.3|183543.3|183633.3|183543.3|183633.3|183543.3|1
1740400920000|2025-02-24 12:42:00|183635.1|183545.1|183635.1|183545.1|183635.1|183545.1|183635.1|183545.1|1
1740400930000|2025-02-24 12:42:10|183633.2|183543.2|183638.8|183548.8|183641.8|183551.8|183633.2|183543.2|5
1740400950000|2025-02-24 12:42:30|183639.7|183549.7|183648.2|183558.2|183648.2|183558.2|183639.7|183549.7|6
1740400960000|2025-02-24 12:42:40|183654.4|183564.4|183697.2|183607.2|183698.9|183608.9|183654.4|183564.4|9
1740400970000|2025-02-24 12:42:50|183706.6|183616.6|183704.1|183614.1|183710.5|183620.5|183698.5|183608.5|8
1740400980000|2025-02-24 12:43:00|183708|183618|183707.3|183617.3|183712.5|183622.5|183700.2|183610.2|6
1740400990000|2025-02-24 12:43:10|183708.9|183618.9|183697.6|183607.6|183708.9|183618.9|183689.2|183599.2|9
1740401000000|2025-02-24 12:43:20|183703|183613|183696.6|183606.6|183709.5|183619.5|183690.4|183600.4|7
1740401010000|2025-02-24 12:43:30|183692.1|183602.1|183742.7|183652.7|183756.1|183666.1|183686.4|183596.4|19
1740401020000|2025-02-24 12:43:40|183747.5|183657.5|183764.7|183674.7|183769.1|183679.1|183739.2|183649.2|25
1740401030000|2025-02-24 12:43:50|183760.2|183670.2|183756.8|183666.8|183766|183676|183751.7|183661.7|27
1740401040000|2025-02-24 12:44:00|183749.1|183659.1|183766.6|183676.6|183768.8|183678.8|183743.4|183653.4|11
1740401050000|2025-02-24 12:44:10|183770.7|183680.7|183756.9|183666.9|183770.7|183680.7|183756.9|183666.9|33
1740401060000|2025-02-24 12:44:20|183763.6|183673.6|183759.3|183669.3|183767.2|183677.2|183758|183668|24
1740401070000|2025-02-24 12:44:30|183762.1|183672.1|183762.9|183672.9|183767.9|183677.9|183759.8|183669.8|25
1740401080000|2025-02-24 12:44:40|183760.7|183670.7|183762.9|183672.9|183762.9|183672.9|183760.7|183670.7|4
1740401090000|2025-02-24 12:44:50|183762.6|183672.6|183764.4|183674.4|183764.6|183674.6|183760.4|183670.4|5
1740401100000|2025-02-24 12:45:00|183762.5|183672.5|183762.5|183672.5|183762.5|183672.5|183762.5|183672.5|1
1740401110000|2025-02-24 12:45:10|183760.6|183670.6|183727.3|183637.3|183763|183673|183727.3|183637.3|15
1740401120000|2025-02-24 12:45:20|183725.4|183635.4|183726|183636|183726|183636|183723.3|183633.3|5
1740401140000|2025-02-24 12:45:40|183723.6|183633.6|183720.6|183630.6|183726.7|183636.7|183718.8|183628.8|10
1740401150000|2025-02-24 12:45:50|183722.8|183632.8|183714|183624|183722.8|183632.8|183702.5|183612.5|21
1740401170000|2025-02-24 12:46:10|183716.5|183626.5|183714.5|183624.5|183716.5|183626.5|183714.5|183624.5|2
1740401180000|2025-02-24 12:46:20|183716.5|183626.5|183702.6|183612.6|183716.5|183626.5|183700.1|183610.1|18
1740401190000|2025-02-24 12:46:30|183704.7|183614.7|183706.9|183616.9|183709.7|183619.7|183699.8|183609.8|16
1740401200000|2025-02-24 12:46:40|183709.2|183619.2|183716.7|183626.7|183719.3|183629.3|183704.9|183614.9|7
1740401210000|2025-02-24 12:46:50|183714.6|183624.6|183715.6|183625.6|183718.7|183628.7|183713.2|183623.2|11
1740401220000|2025-02-24 12:47:00|183715.5|183625.5|183702.6|183612.6|183715.5|183625.5|183701.1|183611.1|10
1740401230000|2025-02-24 12:47:10|183700.8|183610.8|183702.9|183612.9|183705.8|183615.8|183700.8|183610.8|4
1740401250000|2025-02-24 12:47:30|183700.6|183610.6|183701.3|183611.3|183703.8|183613.8|183699.8|183609.8|8
1740401260000|2025-02-24 12:47:40|183699.3|183609.3|183689.4|183599.4|183699.3|183609.3|183688.6|183598.6|17
1740401270000|2025-02-24 12:47:50|183686.7|183596.7|183669.5|183579.5|183686.7|183596.7|183669.5|183579.5|10
1740401280000|2025-02-24 12:48:00|183672.8|183582.8|183675.5|183585.5|183675.5|183585.5|183670.3|183580.3|5
1740401290000|2025-02-24 12:48:10|183674.3|183584.3|183678.3|183588.3|183678.3|183588.3|183671.6|183581.6|10
1740401300000|2025-02-24 12:48:20|183679.2|183589.2|183679|183589|183679.2|183589.2|183675.3|183585.3|9
1740401310000|2025-02-24 12:48:30|183677.1|183587.1|183698.9|183608.9|183698.9|183608.9|183675.2|183585.2|8
1740401320000|2025-02-24 12:48:40|183702|183612|183707.4|183617.4|183707.4|183617.4|183702|183612|4
1740401330000|2025-02-24 12:48:50|183705.2|183615.2|183700.6|183610.6|183705.6|183615.6|183698.7|183608.7|8
1740401340000|2025-02-24 12:49:00|183702.6|183612.6|183711.7|183621.7|183711.8|183621.8|183702.6|183612.6|8
1740401350000|2025-02-24 12:49:10|183707|183617|183705|183615|183707|183617|183698.5|183608.5|11
1740401360000|2025-02-24 12:49:20|183703.2|183613.2|183701.1|183611.1|183707|183617|183698.7|183608.7|12
1740401370000|2025-02-24 12:49:30|183703|183613|183704.4|183614.4|183718.6|183628.6|183700.3|183610.3|18
1740401380000|2025-02-24 12:49:40|183702|183612|183704.3|183614.3|183708|183618|183702|183612|13
1740401390000|2025-02-24 12:49:50|183702.1|183612.1|183704.4|183614.4|183704.4|183614.4|183702.1|183612.1|4
1740401400000|2025-02-24 12:50:00|183706.9|183616.9|183706.4|183616.4|183706.9|183616.9|183704.4|183614.4|3
1740401410000|2025-02-24 12:50:10|183704.3|183614.3|183706.1|183616.1|183706.1|183616.1|183694.6|183604.6|4
1740401430000|2025-02-24 12:50:30|183705.8|183615.8|183705|183615|183706.9|183616.9|183701.7|183611.7|9
1740401450000|2025-02-24 12:50:50|183705.6|183615.6|183699.1|183609.1|183705.6|183615.6|183699.1|183609.1|2
1740401460000|2025-02-24 12:51:00|183701|183611|183707.1|183617.1|183707.1|183617.1|183699.1|183609.1|5
1740401470000|2025-02-24 12:51:10|183704.5|183614.5|183704.3|183614.3|183706.4|183616.4|183704.3|183614.3|3
1740401480000|2025-02-24 12:51:20|183702.4|183612.4|183702.4|183612.4|183702.4|183612.4|183702.4|183612.4|1
1740401490000|2025-02-24 12:51:30|183700.3|183610.3|183709|183619|183709|183619|183700.3|183610.3|3
1740401500000|2025-02-24 12:51:40|183705.6|183615.6|183703.9|183613.9|183711.4|183621.4|183703.9|183613.9|9
1740401520000|2025-02-24 12:52:00|183701.5|183611.5|183696.7|183606.7|183701.5|183611.5|183695.1|183605.1|6
1740401530000|2025-02-24 12:52:10|183695.4|183605.4|183664.3|183574.3|183695.4|183605.4|183661.9|183571.9|13
1740401540000|2025-02-24 12:52:20|183661.9|183571.9|183660.4|183570.4|183665.4|183575.4|183657.3|183567.3|15
1740401550000|2025-02-24 12:52:30|183663.4|183573.4|183656.4|183566.4|183663.5|183573.5|183656.4|183566.4|21
1740401560000|2025-02-24 12:52:40|183660.9|183570.9|183662.2|183572.2|183670|183580|183654.6|183564.6|17
1740401570000|2025-02-24 12:52:50|183656.8|183566.8|183672.2|183582.2|183672.2|183582.2|183656.8|183566.8|10
1740401580000|2025-02-24 12:53:00|183648.4|183558.4|183657.8|183567.8|183662.9|183572.9|183640.8|183550.8|24
1740401590000|2025-02-24 12:53:10|183653.1|183563.1|183659|183569|183659.8|183569.8|183643.3|183553.3|11
1740401600000|2025-02-24 12:53:20|183662.9|183572.9|183659.5|183569.5|183662.9|183572.9|183650.6|183560.6|6
1740401620000|2025-02-24 12:53:40|183655|183565|183659.6|183569.6|183659.6|183569.6|183655|183565|2
1740401630000|2025-02-24 12:53:50|183655.4|183565.4|183655.4|183565.4|183655.4|183565.4|183655.4|183565.4|1
1740401640000|2025-02-24 12:54:00|183659.4|183569.4|183659.4|183569.4|183659.4|183569.4|183659.4|183569.4|1
1740401680000|2025-02-24 12:54:40|183655.4|183565.4|183632.8|183542.8|183656.1|183566.1|183632.8|183542.8|14
1740401690000|2025-02-24 12:54:50|183628.9|183538.9|183644.7|183554.7|183652.9|183562.9|183628.9|183538.9|30
1740401700000|2025-02-24 12:55:00|183640.4|183550.4|183620.1|183530.1|183640.4|183550.4|183615.1|183525.1|23
1740401710000|2025-02-24 12:55:10|183624.5|183534.5|183611.2|183521.2|183624.5|183534.5|183607|183517|12
1740401720000|2025-02-24 12:55:20|183616|183526|183617|183527|183623.4|183533.4|183606.9|183516.9|11
1740401730000|2025-02-24 12:55:30|183608.1|183518.1|183616.1|183526.1|183619.4|183529.4|183606.2|183516.2|9
1740401740000|2025-02-24 12:55:40|183620.6|183530.6|183621|183531|183621|183531|183607.2|183517.2|8
1740401750000|2025-02-24 12:55:50|183617|183527|183613|183523|183625.9|183535.9|183597.1|183507.1|13
1740401760000|2025-02-24 12:56:00|183618.1|183528.1|183605.4|183515.4|183623.5|183533.5|183605.4|183515.4|21
1740401770000|2025-02-24 12:56:10|183601.4|183511.4|183606.3|183516.3|183611.3|183521.3|183599.7|183509.7|19
1740401780000|2025-02-24 12:56:20|183611.6|183521.6|183605|183515|183613.1|183523.1|183602.9|183512.9|17
1740401790000|2025-02-24 12:56:30|183609.4|183519.4|183611.4|183521.4|183614.2|183524.2|183599.9|183509.9|19
1740401800000|2025-02-24 12:56:40|183607.3|183517.3|183609.5|183519.5|183613.1|183523.1|183604.1|183514.1|13
1740401810000|2025-02-24 12:56:50|183613.5|183523.5|183591.3|183501.3|183613.5|183523.5|183591.2|183501.2|16
1740401820000|2025-02-24 12:57:00|183593.2|183503.2|183553.1|183463.1|183593.2|183503.2|183546.3|183456.3|25
1740401830000|2025-02-24 12:57:10|183557.7|183467.7|183548.2|183458.2|183558.1|183468.1|183542.2|183452.2|12
1740401840000|2025-02-24 12:57:20|183544.3|183454.3|183528.8|183438.8|183549.9|183459.9|183527.4|183437.4|14
1740401850000|2025-02-24 12:57:30|183533.6|183443.6|183537.1|183447.1|183540|183450|183525.1|183435.1|16
1740401860000|2025-02-24 12:57:40|183533|183443|183528.6|183438.6|183533|183443|183520.7|183430.7|18
1740401870000|2025-02-24 12:57:50|183523.1|183433.1|183524.7|183434.7|183531.1|183441.1|183520.7|183430.7|25
1740401880000|2025-02-24 12:58:00|183530.5|183440.5|183524.2|183434.2|183532.5|183442.5|183519.8|183429.8|25
1740401890000|2025-02-24 12:58:10|183528.7|183438.7|183519.2|183429.2|183528.7|183438.7|183514.5|183424.5|17
1740401900000|2025-02-24 12:58:20|183523.2|183433.2|183515.6|183425.6|183523.3|183433.3|183514.5|183424.5|11
1740401910000|2025-02-24 12:58:30|183519.8|183429.8|183519.7|183429.7|183525.4|183435.4|183510.5|183420.5|21
1740401920000|2025-02-24 12:58:40|183515|183425|183527.5|183437.5|183528.5|183438.5|183513.8|183423.8|25
1740401930000|2025-02-24 12:58:50|183518.6|183428.6|183518.4|183428.4|183530.2|183440.2|183511.5|183421.5|23
1740401940000|2025-02-24 12:59:00|183514|183424|183513.1|183423.1|183523.8|183433.8|183508|183418|29
1740401950000|2025-02-24 12:59:10|183517|183427|183514|183424|183522.3|183432.3|183511.3|183421.3|17
1740401960000|2025-02-24 12:59:20|183515.2|183425.2|183517.9|183427.9|183519.4|183429.4|183513.9|183423.9|4
1740401970000|2025-02-24 12:59:30|183512.7|183422.7|183517.1|183427.1|183517.1|183427.1|183512.7|183422.7|2
1740401980000|2025-02-24 12:59:40|183510.9|183420.9|183516.3|183426.3|183516.3|183426.3|183510.9|183420.9|2
1740401990000|2025-02-24 12:59:50|183520.9|183430.9|183518|183428|183523.9|183433.9|183518|183428|4
1740402000000|2025-02-24 13:00:00|183511.5|183421.5|183509.6|183419.6|183513.7|183423.7|183499.6|183409.6|11
1740402010000|2025-02-24 13:00:10|183514.1|183424.1|183506.9|183416.9|183514.1|183424.1|183497.3|183407.3|3
1740402020000|2025-02-24 13:00:20|183505.1|183415.1|183489.8|183399.8|183515.4|183425.4|183489.8|183399.8|11
1740402030000|2025-02-24 13:00:30|183494.2|183404.2|183484.7|183394.7|183494.2|183404.2|183484.7|183394.7|8
1740402040000|2025-02-24 13:00:40|183489.8|183399.8|183485.5|183395.5|183489.8|183399.8|183485.5|183395.5|2
1740402050000|2025-02-24 13:00:50|183491|183401|183488.6|183398.6|183508.7|183418.7|183485.5|183395.5|13
1740402060000|2025-02-24 13:01:00|183484.2|183394.2|183506.2|183416.2|183506.2|183416.2|183484.2|183394.2|11
1740402070000|2025-02-24 13:01:10|183503.8|183413.8|183505.5|183415.5|183505.5|183415.5|183501.8|183411.8|4
1740402080000|2025-02-24 13:01:20|183503.3|183413.3|183500.7|183410.7|183503.3|183413.3|183496.6|183406.6|8
1740402090000|2025-02-24 13:01:30|183495.3|183405.3|183492.1|183402.1|183495.3|183405.3|183492.1|183402.1|2
1740402100000|2025-02-24 13:01:40|183495|183405|183489.7|183399.7|183495|183405|183487.4|183397.4|4
1740402110000|2025-02-24 13:01:50|183492.1|183402.1|183490.9|183400.9|183494.9|183404.9|183484.1|183394.1|6
1740402120000|2025-02-24 13:02:00|183492.8|183402.8|183496.5|183406.5|183496.8|183406.8|183492.8|183402.8|3
1740402150000|2025-02-24 13:02:30|183494.4|183404.4|183494.4|183404.4|183494.4|183404.4|183494.4|183404.4|1
1740402160000|2025-02-24 13:02:40|183496.5|183406.5|183496.5|183406.5|183496.5|183406.5|183496.5|183406.5|1
1740402170000|2025-02-24 13:02:50|183494.4|183404.4|183501.1|183411.1|183501.1|183411.1|183494.4|183404.4|5
1740402180000|2025-02-24 13:03:00|183499.6|183409.6|183501.5|183411.5|183501.5|183411.5|183499.6|183409.6|2
1740402190000|2025-02-24 13:03:10|183499|183409|183496.4|183406.4|183499|183409|183494.4|183404.4|3
1740402200000|2025-02-24 13:03:20|183494.4|183404.4|183494.4|183404.4|183494.4|183404.4|183494.4|183404.4|1
1740402220000|2025-02-24 13:03:40|183497.3|183407.3|183497.3|183407.3|183497.3|183407.3|183497.3|183407.3|1
1740402230000|2025-02-24 13:03:50|183501|183411|183498.9|183408.9|183501|183411|183498.9|183408.9|2
1740402240000|2025-02-24 13:04:00|183501.6|183411.6|183496.6|183406.6|183501.6|183411.6|183496.6|183406.6|3
1740402270000|2025-02-24 13:04:30|183495.5|183405.5|183493.3|183403.3|183495.5|183405.5|183490.7|183400.7|3
1740402280000|2025-02-24 13:04:40|183495.8|183405.8|183495.8|183405.8|183495.8|183405.8|183495.8|183405.8|1
1740402290000|2025-02-24 13:04:50|183493.8|183403.8|183489.9|183399.9|183493.8|183403.8|183489.9|183399.9|3
1740402300000|2025-02-24 13:05:00|183492.3|183402.3|183494.8|183404.8|183496.7|183406.7|183492.3|183402.3|4
1740402310000|2025-02-24 13:05:10|183496.9|183406.9|183498.2|183408.2|183498.2|183408.2|183494.9|183404.9|5
1740402320000|2025-02-24 13:05:20|183498.4|183408.4|183501.2|183411.2|183501.2|183411.2|183498.4|183408.4|2
1740402330000|2025-02-24 13:05:30|183498.6|183408.6|183498.6|183408.6|183498.6|183408.6|183498.6|183408.6|1
1740402350000|2025-02-24 13:05:50|183498.4|183408.4|183497.6|183407.6|183498.4|183408.4|183497.6|183407.6|2
1740402370000|2025-02-24 13:06:10|183493.5|183403.5|183494.2|183404.2|183494.2|183404.2|183472.8|183382.8|8
1740402380000|2025-02-24 13:06:20|183495.9|183405.9|183490.1|183400.1|183496.3|183406.3|183490.1|183400.1|9
1740402390000|2025-02-24 13:06:30|183487.5|183397.5|183491.7|183401.7|183497.1|183407.1|183487.5|183397.5|12
1740402400000|2025-02-24 13:06:40|183490.3|183400.3|183486.8|183396.8|183490.4|183400.4|183480.7|183390.7|20
1740402410000|2025-02-24 13:06:50|183484.5|183394.5|183491.2|183401.2|183496.1|183406.1|183484.5|183394.5|9
1740402420000|2025-02-24 13:07:00|183494.6|183404.6|183498.8|183408.8|183500.4|183410.4|183493.4|183403.4|9
1740402430000|2025-02-24 13:07:10|183499.5|183409.5|183492.4|183402.4|183499.5|183409.5|183492.4|183402.4|4
1740402440000|2025-02-24 13:07:20|183495.3|183405.3|183491.4|183401.4|183495.3|183405.3|183489.4|183399.4|5
1740402450000|2025-02-24 13:07:30|183488.8|183398.8|183493.7|183403.7|183498.2|183408.2|183488.8|183398.8|13
1740402460000|2025-02-24 13:07:40|183494.5|183404.5|183491.7|183401.7|183494.5|183404.5|183487.6|183397.6|10
1740402470000|2025-02-24 13:07:50|183489.5|183399.5|183487.8|183397.8|183490.8|183400.8|183486.8|183396.8|5
1740402480000|2025-02-24 13:08:00|183490|183400|183494|183404|183494|183404|183490|183400|3
1740402490000|2025-02-24 13:08:10|183491.9|183401.9|183490.5|183400.5|183491.9|183401.9|183485.2|183395.2|7
1740402500000|2025-02-24 13:08:20|183496.8|183406.8|183507.7|183417.7|183507.7|183417.7|183496.8|183406.8|4
1740402520000|2025-02-24 13:08:40|183497|183407|183501.7|183411.7|183503.7|183413.7|183496.2|183406.2|9
1740402530000|2025-02-24 13:08:50|183498.3|183408.3|183507.7|183417.7|183507.7|183417.7|183498.2|183408.2|5
1740402540000|2025-02-24 13:09:00|183505.4|183415.4|183502.9|183412.9|183506.1|183416.1|183500.9|183410.9|8
1740402550000|2025-02-24 13:09:10|183504|183414|183508.3|183418.3|183508.3|183418.3|183504|183414|3
1740402560000|2025-02-24 13:09:20|183508.4|183418.4|183514.7|183424.7|183514.7|183424.7|183507.3|183417.3|9
1740402570000|2025-02-24 13:09:30|183518.4|183428.4|183524.8|183434.8|183525.8|183435.8|183518.4|183428.4|6
1740402580000|2025-02-24 13:09:40|183523.1|183433.1|183523.1|183433.1|183523.4|183433.4|183521.1|183431.1|5
1740402590000|2025-02-24 13:09:50|183525|183435|183531.4|183441.4|183531.4|183441.4|183525|183435|3
1740402600000|2025-02-24 13:10:00|183533.7|183443.7|183549.7|183459.7|183572.6|183482.6|183533.7|183443.7|14
1740402610000|2025-02-24 13:10:10|183547.7|183457.7|183526|183436|183547.7|183457.7|183526|183436|6
1740402620000|2025-02-24 13:10:20|183526.5|183436.5|183528.8|183438.8|183533.1|183443.1|183523.1|183433.1|13
1740402630000|2025-02-24 13:10:30|183526.6|183436.6|183521.9|183431.9|183528.5|183438.5|183521.9|183431.9|6
1740402640000|2025-02-24 13:10:40|183518.7|183428.7|183521.9|183431.9|183525|183435|183515.7|183425.7|7
1740402650000|2025-02-24 13:10:50|183524.4|183434.4|183525.5|183435.5|183527.4|183437.4|183524.4|183434.4|3
1740402670000|2025-02-24 13:11:10|183528.8|183438.8|183527.3|183437.3|183529.2|183439.2|183527.3|183437.3|3
1740402680000|2025-02-24 13:11:20|183529.7|183439.7|183528.3|183438.3|183530.2|183440.2|183528.3|183438.3|3
1740402700000|2025-02-24 13:11:40|183526.4|183436.4|183515.4|183425.4|183526.4|183436.4|183515.4|183425.4|3
1740402710000|2025-02-24 13:11:50|183517.8|183427.8|183520.8|183430.8|183520.8|183430.8|183517.8|183427.8|3
1740402720000|2025-02-24 13:12:00|183521|183431|183521.5|183431.5|183523.5|183433.5|183521|183431|3
1740402730000|2025-02-24 13:12:10|183523.7|183433.7|183529.6|183439.6|183529.6|183439.6|183523.7|183433.7|5
1740402740000|2025-02-24 13:12:20|183526|183436|183529|183439|183529|183439|183523.5|183433.5|6
1740402750000|2025-02-24 13:12:30|183531.6|183441.6|183529.3|183439.3|183531.6|183441.6|183529.3|183439.3|3
1740402760000|2025-02-24 13:12:40|183525.4|183435.4|183521.1|183431.1|183525.4|183435.4|183521.1|183431.1|3
1740402770000|2025-02-24 13:12:50|183518.1|183428.1|183511.4|183421.4|183518.1|183428.1|183511.4|183421.4|4
1740402780000|2025-02-24 13:13:00|183509.4|183419.4|183497.4|183407.4|183509.4|183419.4|183497.4|183407.4|5
1740402790000|2025-02-24 13:13:10|183492.6|183402.6|183488.7|183398.7|183492.6|183402.6|183479.3|183389.3|11
1740402800000|2025-02-24 13:13:20|183486.7|183396.7|183484.7|183394.7|183491.8|183401.8|183484.7|183394.7|5
1740402810000|2025-02-24 13:13:30|183485.2|183395.2|183485.2|183395.2|183485.2|183395.2|183485.2|183395.2|1
1740402820000|2025-02-24 13:13:40|183484.5|183394.5|183484.9|183394.9|183484.9|183394.9|183482.3|183392.3|3
1740402830000|2025-02-24 13:13:50|183482.8|183392.8|183489.5|183399.5|183489.5|183399.5|183478.8|183388.8|6
1740402840000|2025-02-24 13:14:00|183485.9|183395.9|183448|183358|183485.9|183395.9|183448|183358|10
1740402850000|2025-02-24 13:14:10|183445.8|183355.8|183460.6|183370.6|183462.6|183372.6|183445.8|183355.8|6
1740402860000|2025-02-24 13:14:20|183463.8|183373.8|183460.5|183370.5|183463.8|183373.8|183460.5|183370.5|2
1740402870000|2025-02-24 13:14:30|183463.6|183373.6|183459.7|183369.7|183463.6|183373.6|183459.7|183369.7|3
1740402880000|2025-02-24 13:14:40|183463.2|183373.2|183459.6|183369.6|183463.2|183373.2|183458.4|183368.4|8
1740402890000|2025-02-24 13:14:50|183457.5|183367.5|183457.5|183367.5|183457.5|183367.5|183457.5|183367.5|1
1740402900000|2025-02-24 13:15:00|183459.6|183369.6|183460.7|183370.7|183460.7|183370.7|183458.5|183368.5|3
1740402910000|2025-02-24 13:15:10|183461.8|183371.8|183431.9|183341.9|183461.8|183371.8|183424|183334|17
1740402920000|2025-02-24 13:15:20|183434.3|183344.3|183433.9|183343.9|183438.6|183348.6|183433.9|183343.9|8
1740402930000|2025-02-24 13:15:30|183431.1|183341.1|183426.9|183336.9|183433.2|183343.2|183426.9|183336.9|6
1740402940000|2025-02-24 13:15:40|183424.9|183334.9|183414.2|183324.2|183424.9|183334.9|183414.2|183324.2|3
1740402950000|2025-02-24 13:15:50|183412.1|183322.1|183414.3|183324.3|183414.3|183324.3|183412.1|183322.1|2
1740402960000|2025-02-24 13:16:00|183412|183322|183412|183322|183412|183322|183412|183322|1
1740402970000|2025-02-24 13:16:10|183414.3|183324.3|183414.5|183324.5|183414.5|183324.5|183414.3|183324.3|2
1740402980000|2025-02-24 13:16:20|183419.6|183329.6|183421|183331|183422.2|183332.2|183415|183325|6
1740402990000|2025-02-24 13:16:30|183414.5|183324.5|183417.9|183327.9|183417.9|183327.9|183412.6|183322.6|4
1740403000000|2025-02-24 13:16:40|183415.3|183325.3|183412|183322|183415.3|183325.3|183412|183322|2
1740403010000|2025-02-24 13:16:50|183414.1|183324.1|183414.1|183324.1|183414.1|183324.1|183414.1|183324.1|1
1740403030000|2025-02-24 13:17:10|183412.6|183322.6|183411.5|183321.5|183412.6|183322.6|183411.5|183321.5|2
1740403050000|2025-02-24 13:17:30|183413.6|183323.6|183413.9|183323.9|183413.9|183323.9|183413.6|183323.6|2
1740403060000|2025-02-24 13:17:40|183418.4|183328.4|183414.9|183324.9|183420.6|183330.6|183414.9|183324.9|7
1740403070000|2025-02-24 13:17:50|183413|183323|183411|183321|183413|183323|183411|183321|2
1740403080000|2025-02-24 13:18:00|183414|183324|183412.5|183322.5|183414|183324|183412.5|183322.5|2
1740403090000|2025-02-24 13:18:10|183414.4|183324.4|183412.6|183322.6|183414.4|183324.4|183412.6|183322.6|2
1740403100000|2025-02-24 13:18:20|183415.1|183325.1|183417.6|183327.6|183420|183330|183415.1|183325.1|4
1740403110000|2025-02-24 13:18:30|183420.7|183330.7|183423.9|183333.9|183428.5|183338.5|183420.7|183330.7|6
1740403140000|2025-02-24 13:19:00|183421.3|183331.3|183414.8|183324.8|183421.3|183331.3|183414.8|183324.8|4
1740403150000|2025-02-24 13:19:10|183417|183327|183420.3|183330.3|183425.7|183335.7|183416.5|183326.5|8
1740403170000|2025-02-24 13:19:30|183418.7|183328.7|183414.6|183324.6|183418.7|183328.7|183414.6|183324.6|3
1740403180000|2025-02-24 13:19:40|183410.7|183320.7|183410.2|183320.2|183417.2|183327.2|183410.2|183320.2|3
1740403190000|2025-02-24 13:19:50|183417.1|183327.1|183414.7|183324.7|183417.1|183327.1|183414.3|183324.3|4
1740403200000|2025-02-24 13:20:00|183419.2|183329.2|183376.6|183286.6|183419.2|183329.2|183363.6|183273.6|10
1740403210000|2025-02-24 13:20:10|183370.8|183280.8|183371.2|183281.2|183375.9|183285.9|183356.5|183266.5|14
1740403220000|2025-02-24 13:20:20|183369.5|183279.5|183368.9|183278.9|183369.5|183279.5|183367|183277|3
1740403230000|2025-02-24 13:20:30|183367.1|183277.1|183367.1|183277.1|183367.1|183277.1|183367.1|183277.1|1
1740403240000|2025-02-24 13:20:40|183364.4|183274.4|183353.2|183263.2|183366.4|183276.4|183350.5|183260.5|7
1740403250000|2025-02-24 13:20:50|183357.9|183267.9|183362.9|183272.9|183364.9|183274.9|183357.9|183267.9|4
1740403260000|2025-02-24 13:21:00|183366.9|183276.9|183370.1|183280.1|183373.3|183283.3|183365.7|183275.7|9
1740403270000|2025-02-24 13:21:10|183372|183282|183374.3|183284.3|183374.3|183284.3|183372|183282|2
1740403280000|2025-02-24 13:21:20|183372.1|183282.1|183372.1|183282.1|183372.1|183282.1|183372.1|183282.1|1
1740403290000|2025-02-24 13:21:30|183376.1|183286.1|183373|183283|183380.1|183290.1|183370.1|183280.1|12
1740403300000|2025-02-24 13:21:40|183369.8|183279.8|183369.3|183279.3|183371.8|183281.8|183368.8|183278.8|8
1740403310000|2025-02-24 13:21:50|183365.5|183275.5|183365.5|183275.5|183367.5|183277.5|183365.5|183275.5|3
1740403320000|2025-02-24 13:22:00|183363|183273|183365|183275|183365|183275|183363|183273|2
1740403330000|2025-02-24 13:22:10|183361|183271|183362|183272|183362|183272|183343.4|183253.4|9
1740403340000|2025-02-24 13:22:20|183359.9|183269.9|183349.9|183259.9|183359.9|183269.9|183346.4|183256.4|10
1740403350000|2025-02-24 13:22:30|183348.2|183258.2|183349.2|183259.2|183349.4|183259.4|183346.3|183256.3|5
1740403360000|2025-02-24 13:22:40|183351.9|183261.9|183348.9|183258.9|183354.9|183264.9|183348.9|183258.9|5
1740403370000|2025-02-24 13:22:50|183344.8|183254.8|183347.2|183257.2|183349.2|183259.2|183344.8|183254.8|3
1740403380000|2025-02-24 13:23:00|183349.3|183259.3|183367.6|183237.6|183367.6|183259.3|183347.4|183237.6|3
1740403390000|2025-02-24 13:23:10|183346.2|183256.2|183344.1|183254.1|183346.2|183256.2|183344.1|183254.1|2
1740403400000|2025-02-24 13:23:20|183342.2|183252.2|183340.2|183250.2|183342.2|183252.2|183340.2|183250.2|2
1740403410000|2025-02-24 13:23:30|183335.1|183245.1|183322.6|183232.6|183347.1|183245.1|183318.8|183217.1|8
1740403420000|2025-02-24 13:23:40|183324.7|183234.7|183321.4|183231.4|183324.7|183234.7|183317.3|183227.3|8
1740403430000|2025-02-24 13:23:50|183319|183229|183319|183229|183324.2|183234.2|183319|183229|7
1740403440000|2025-02-24 13:24:00|183313.7|183223.7|183312.3|183222.3|183314|183224|183306.2|183216.2|8
1740403450000|2025-02-24 13:24:10|183310.5|183220.5|183292|183202|183312.6|183222.6|183292|183202|11
1740403460000|2025-02-24 13:24:20|183294.1|183204.1|183292.1|183202.1|183294.1|183204.1|183292.1|183202.1|2
1740403470000|2025-02-24 13:24:30|183290.4|183200.4|183290.4|183200.4|183290.4|183200.4|183290.4|183200.4|1
1740403480000|2025-02-24 13:24:40|183288.1|183198.1|183289.9|183199.9|183289.9|183199.9|183280|183190|8
1740403490000|2025-02-24 13:24:50|183287.9|183197.9|183297|183207|183297|183207|183285.8|183195.8|7
1740403500000|2025-02-24 13:25:00|183297.8|183207.8|183295.1|183205.1|183297.8|183207.8|183289.3|183199.3|4
1740403510000|2025-02-24 13:25:10|183290.8|183200.8|183287.3|183197.3|183290.8|183200.8|183287.3|183197.3|2
1740403520000|2025-02-24 13:25:20|183290.5|183200.5|183293|183203|183301.7|183211.7|183290.5|183200.5|6
1740403530000|2025-02-24 13:25:30|183289|183199|183291|183201|183294.2|183204.2|183288.5|183198.5|6
1740403550000|2025-02-24 13:25:50|183286.9|183196.9|183284.7|183194.7|183290|183200|183283.6|183193.6|6
1740403560000|2025-02-24 13:26:00|183278.9|183188.9|183278.9|183188.9|183278.9|183188.9|183278.9|183188.9|1
1740403570000|2025-02-24 13:26:10|183282.7|183192.7|183282.7|183192.7|183282.7|183192.7|183282.7|183192.7|1
1740403580000|2025-02-24 13:26:20|183278.2|183188.2|183271.9|183181.9|183278.2|183188.2|183268.2|183178.2|4
1740403590000|2025-02-24 13:26:30|183276|183186|183276|183186|183276|183186|183276|183186|1
1740403600000|2025-02-24 13:26:40|183268.9|183178.9|183260.8|183170.8|183268.9|183178.9|183258.6|183168.6|6
1740403610000|2025-02-24 13:26:50|183265.3|183175.3|183273.4|183183.4|183273.4|183183.4|183265.3|183175.3|3
1740403630000|2025-02-24 13:27:10|183275.4|183185.4|183275.4|183185.4|183275.4|183185.4|183275.4|183185.4|1
1740403650000|2025-02-24 13:27:30|183277.5|183187.5|183284.8|183194.8|183288.1|183198.1|183277.5|183187.5|5
1740403660000|2025-02-24 13:27:40|183281.7|183191.7|183281.7|183191.7|183281.7|183191.7|183281.7|183191.7|1
1740403670000|2025-02-24 13:27:50|183278.8|183188.8|183278|183188|183282.1|183192.1|183278|183188|3
1740403680000|2025-02-24 13:28:00|183281.9|183191.9|183273.1|183183.1|183281.9|183191.9|183273.1|183183.1|6
1740403720000|2025-02-24 13:28:40|183277.1|183187.1|183277.1|183187.1|183277.1|183187.1|183277.1|183187.1|1
1740403730000|2025-02-24 13:28:50|183278.5|183188.5|183270.1|183180.1|183278.5|183188.5|183270.1|183180.1|3
1740403740000|2025-02-24 13:29:00|183274.4|183184.4|183272.3|183182.3|183278.7|183188.7|183270.1|183180.1|8
1740403750000|2025-02-24 13:29:10|183275.5|183185.5|183277.6|183187.6|183285.3|183195.3|183272.2|183182.2|10
1740403760000|2025-02-24 13:29:20|183275.1|183185.1|183275.1|183185.1|183275.1|183185.1|183275.1|183185.1|1
1740403770000|2025-02-24 13:29:30|183277.4|183187.4|183271.2|183181.2|183277.4|183187.4|183264.4|183174.4|21
1740403780000|2025-02-24 13:29:40|183276.6|183186.6|183299.1|183169.1|183299.1|183188.5|183266.7|183169.1|12
1740403790000|2025-02-24 13:29:50|183301.1|183171.1|183322.2|183232.2|183323.2|183233.2|183301.1|183171.1|7
1740403800000|2025-02-24 13:30:00|183323.2|183233.2|183299.4|183209.4|183323.2|183233.2|183299.4|183209.4|11
1740403810000|2025-02-24 13:30:10|183302.9|183212.9|183296.8|183206.8|183304.3|183214.3|183294|183204|20
1740403820000|2025-02-24 13:30:20|183300.6|183210.6|183325|183235|183325|183235|183300.6|183210.6|11
1740403830000|2025-02-24 13:30:30|183318.5|183228.5|183318.5|183228.5|183318.5|183228.5|183318.5|183228.5|1
1740403850000|2025-02-24 13:30:50|183316.9|183226.9|183316.9|183226.9|183316.9|183226.9|183316.9|183226.9|1
1740403860000|2025-02-24 13:31:00|183314.8|183224.8|183342.3|183252.3|183342.3|183252.3|183313.8|183223.8|10
1740403870000|2025-02-24 13:31:10|183338.5|183248.5|183342.3|183252.3|183342.3|183252.3|183334.1|183244.1|9
1740403880000|2025-02-24 13:31:20|183343.9|183253.9|183391.6|183301.6|183391.6|183301.6|183343.9|183253.9|23
1740403890000|2025-02-24 13:31:30|183389.1|183299.1|183384.3|183294.3|183393.6|183303.6|183381.5|183291.5|30
1740403900000|2025-02-24 13:31:40|183387.6|183297.6|183386.1|183296.1|183392.2|183302.2|183384.3|183294.3|12
1740403910000|2025-02-24 13:31:50|183389.6|183299.6|183386.5|183296.5|183389.6|183299.6|183384.7|183294.7|8
1740403920000|2025-02-24 13:32:00|183390.3|183300.3|183390.3|183300.3|183399.1|183309.1|183380.5|183290.5|21
1740403930000|2025-02-24 13:32:10|183385.2|183295.2|183397.1|183307.1|183400.5|183310.5|183381.2|183291.2|12
1740403940000|2025-02-24 13:32:20|183399.5|183309.5|183388.1|183298.1|183411.3|183321.3|183388.1|183298.1|16
1740403950000|2025-02-24 13:32:30|183391.2|183301.2|183381.7|183291.7|183391.2|183301.2|183381.5|183291.5|12
1740403960000|2025-02-24 13:32:40|183378.7|183288.7|183376.5|183286.5|183379.2|183289.2|183375.3|183285.3|7
1740403970000|2025-02-24 13:32:50|183375.2|183285.2|183367.9|183277.9|183375.2|183285.2|183366.1|183276.1|6
1740403980000|2025-02-24 13:33:00|183366.1|183276.1|183402.7|183312.7|183405.3|183315.3|183364.4|183274.4|17
1740403990000|2025-02-24 13:33:10|183402.5|183312.5|183398.8|183308.8|183402.5|183312.5|183398.8|183308.8|3
1740404000000|2025-02-24 13:33:20|183402.6|183312.6|183398.7|183308.7|183402.6|183312.6|183394.2|183304.2|7
1740404010000|2025-02-24 13:33:30|183395.1|183305.1|183398.2|183308.2|183398.2|183308.2|183395.1|183305.1|2
1740404020000|2025-02-24 13:33:40|183403.7|183313.7|183399.7|183309.7|183403.7|183313.7|183399.7|183309.7|2
1740404030000|2025-02-24 13:33:50|183393.5|183303.5|183390|183300|183397.4|183307.4|183390|183300|4
1740404040000|2025-02-24 13:34:00|183396.4|183306.4|183397.6|183307.6|183402|183312|183392.6|183302.6|10
1740404050000|2025-02-24 13:34:10|183393.2|183303.2|183396.4|183306.4|183397.3|183307.3|183393|183303|8
1740404060000|2025-02-24 13:34:20|183400|183310|183408|183318|183414.8|183324.8|183396.1|183306.1|13
1740404070000|2025-02-24 13:34:30|183410.6|183320.6|183400.1|183310.1|183411|183321|183393.7|183303.7|16
1740404080000|2025-02-24 13:34:40|183393.7|183303.7|183387.4|183297.4|183393.7|183303.7|183384.8|183294.8|8
1740404090000|2025-02-24 13:34:50|183383.7|183293.7|183392.4|183302.4|183401.3|183311.3|183373.1|183283.1|10
1740404100000|2025-02-24 13:35:00|183395.9|183305.9|183407.1|183317.1|183407.1|183317.1|183395.9|183305.9|5
1740404110000|2025-02-24 13:35:10|183402.7|183312.7|183402.6|183312.6|183402.7|183312.7|183394.9|183304.9|4
1740404120000|2025-02-24 13:35:20|183399.2|183309.2|183402.9|183312.9|183402.9|183312.9|183399.2|183309.2|2
1740404130000|2025-02-24 13:35:30|183408.5|183318.5|183400.9|183310.9|183408.5|183318.5|183393.7|183303.7|9
1740404140000|2025-02-24 13:35:40|183397.4|183307.4|183402.3|183312.3|183405.2|183315.2|183397.4|183307.4|5
1740404150000|2025-02-24 13:35:50|183398.4|183308.4|183371.3|183281.3|183398.4|183308.4|183370.5|183280.5|8
1740404160000|2025-02-24 13:36:00|183367.5|183277.5|183348.1|183258.1|183367.5|183277.5|183338.5|183248.5|9
1740404170000|2025-02-24 13:36:10|183344.5|183254.5|183348.2|183258.2|183348.2|183258.2|183344.5|183254.5|2
1740404200000|2025-02-24 13:36:40|183344.3|183254.3|183344|183254|183344.3|183254.3|183340.8|183250.8|3
1740404210000|2025-02-24 13:36:50|183340.3|183250.3|183340.3|183250.3|183340.3|183250.3|183340.3|183250.3|1
1740404220000|2025-02-24 13:37:00|183336.9|183246.9|183333.6|183243.6|183336.9|183246.9|183326.7|183236.7|7
1740404230000|2025-02-24 13:37:10|183330.2|183240.2|183334.6|183244.6|183334.6|183244.6|183327.4|183237.4|6
1740404250000|2025-02-24 13:37:30|183331.2|183241.2|183331.2|183241.2|183331.2|183241.2|183331.2|183241.2|1
1740404260000|2025-02-24 13:37:40|183329.5|183239.5|183329.5|183239.5|183329.5|183239.5|183329.5|183239.5|1
1740404270000|2025-02-24 13:37:50|183324.1|183234.1|183320.4|183230.4|183324.1|183234.1|183320.4|183230.4|2
1740404280000|2025-02-24 13:38:00|183314.4|183224.4|183266.3|183176.3|183314.4|183224.4|183264.8|183174.8|20
1740404290000|2025-02-24 13:38:10|183276.2|183186.2|183227.2|183137.2|183276.2|183186.2|183205.7|183115.7|35
1740404300000|2025-02-24 13:38:20|183222.5|183132.5|183219.3|183129.3|183227.3|183137.3|183214.2|183124.2|20
1740404310000|2025-02-24 13:38:30|183216.3|183126.3|183191.7|183101.7|183223.9|183133.9|183191.7|183101.7|13
1740404320000|2025-02-24 13:38:40|183195.5|183105.5|183195.5|183105.5|183195.5|183105.5|183195.5|183105.5|1
1740404330000|2025-02-24 13:38:50|183191.7|183101.7|183195.3|183105.3|183195.3|183105.3|183191.7|183101.7|2
1740404340000|2025-02-24 13:39:00|183191.9|183101.9|183200.5|183110.5|183212.5|183122.5|183191.9|183101.9|7
1740404350000|2025-02-24 13:39:10|183197.6|183107.6|183205.2|183115.2|183205.2|183115.2|183197.6|183107.6|11
1740404360000|2025-02-24 13:39:20|183204.9|183114.9|183204.9|183114.9|183204.9|183114.9|183204.9|183114.9|1
1740404370000|2025-02-24 13:39:30|183200.7|183110.7|183213.6|183123.6|183216.4|183126.4|183200.7|183110.7|6
1740404380000|2025-02-24 13:39:40|183210.3|183120.3|183210.1|183120.1|183210.3|183120.3|183208.6|183118.6|3
1740404390000|2025-02-24 13:39:50|183219.2|183129.2|183218.6|183128.6|183222.3|183132.3|183212.3|183122.3|6
1740404400000|2025-02-24 13:40:00|183226.3|183136.3|183214.2|183124.2|183227.2|183137.2|183214|183124|12
1740404410000|2025-02-24 13:40:10|183222.4|183132.4|183212.2|183122.2|183222.4|183132.4|183208.7|183118.7|12
1740404420000|2025-02-24 13:40:20|183210.3|183120.3|183208.7|183118.7|183216.7|183126.7|183208.7|183118.7|5
1740404430000|2025-02-24 13:40:30|183208.4|183118.4|183208.4|183118.4|183208.4|183118.4|183208.4|183118.4|1
1740404440000|2025-02-24 13:40:40|183212.2|183122.2|183208.8|183118.8|183212.2|183122.2|183190.8|183100.8|10
1740404450000|2025-02-24 13:40:50|183213.9|183123.9|183234.3|183144.3|183234.3|183144.3|183211.1|183121.1|7
1740404460000|2025-02-24 13:41:00|183238.9|183148.9|183235|183145|183244.4|183154.4|183235|183145|11
1740404470000|2025-02-24 13:41:10|183235.7|183145.7|183230.3|183140.3|183240.7|183150.7|183230.3|183140.3|9
1740404480000|2025-02-24 13:41:20|183228.8|183138.8|183230|183140|183236.9|183146.9|183228.8|183138.8|6
1740404490000|2025-02-24 13:41:30|183231.5|183141.5|183231.5|183141.5|183231.5|183141.5|183231.5|183141.5|1
1740404500000|2025-02-24 13:41:40|183242|183152|183246.5|183156.5|183252|183162|183234.4|183144.4|9
1740404510000|2025-02-24 13:41:50|183251.2|183161.2|183251.5|183161.5|183251.5|183161.5|183251.2|183161.2|2
1740404520000|2025-02-24 13:42:00|183249.5|183159.5|183246|183156|183250.6|183160.6|183243.5|183153.5|7
1740404530000|2025-02-24 13:42:10|183243.2|183153.2|183239.4|183149.4|183243.2|183153.2|183239.4|183149.4|3
1740404540000|2025-02-24 13:42:20|183234.6|183144.6|183235.5|183145.5|183235.5|183145.5|183228.4|183138.4|8
1740404550000|2025-02-24 13:42:30|183238.7|183148.7|183247.5|183157.5|183251.8|183161.8|183238.6|183148.6|12
1740404560000|2025-02-24 13:42:40|183250.2|183160.2|183248.8|183158.8|183251.8|183161.8|183243|183153|11
1740404570000|2025-02-24 13:42:50|183251.2|183161.2|183246.2|183156.2|183253.6|183163.6|183246.2|183156.2|7
1740404580000|2025-02-24 13:43:00|183250.9|183160.9|183248.6|183158.6|183251.6|183161.6|183246.8|183156.8|7
1740404590000|2025-02-24 13:43:10|183243.2|183153.2|183245.6|183155.6|183245.6|183155.6|183243.2|183153.2|2
1740404600000|2025-02-24 13:43:20|183252|183162|183251.6|183161.6|183252.3|183162.3|183248.3|183158.3|5
1740404620000|2025-02-24 13:43:40|183253.9|183163.9|183253.9|183163.9|183253.9|183163.9|183253.9|183163.9|1
1740404640000|2025-02-24 13:44:00|183264.7|183174.7|183278.4|183188.4|183284.4|183194.4|183264.7|183174.7|14
1740404650000|2025-02-24 13:44:10|183281.1|183191.1|183288.3|183198.3|183289.5|183199.5|183281.1|183191.1|13
1740404660000|2025-02-24 13:44:20|183285.3|183195.3|183292.5|183202.5|183292.5|183202.5|183285.3|183195.3|3
1740404670000|2025-02-24 13:44:30|183290.3|183200.3|183285.6|183195.6|183290.3|183200.3|183285.6|183195.6|4
1740404680000|2025-02-24 13:44:40|183293.1|183203.1|183263.6|183173.6|183293.1|183203.1|183258.5|183168.5|6
1740404690000|2025-02-24 13:44:50|183260.3|183170.3|183270.8|183180.8|183270.8|183180.8|183256.6|183166.6|5
1740404700000|2025-02-24 13:45:00|183268.9|183178.9|183271.2|183181.2|183276|183186|183268.9|183178.9|9
1740404710000|2025-02-24 13:45:10|183273.9|183183.9|183273.9|183183.9|183273.9|183183.9|183273.9|183183.9|1
1740404720000|2025-02-24 13:45:20|183272|183182|183279.2|183189.2|183281.9|183191.9|183272|183182|5
1740404730000|2025-02-24 13:45:30|183281.4|183191.4|183280.8|183190.8|183283.7|183193.7|183280.8|183190.8|3
1740404740000|2025-02-24 13:45:40|183282.6|183192.6|183282.6|183192.6|183282.6|183192.6|183282.6|183192.6|1
1740404760000|2025-02-24 13:46:00|183280.6|183190.6|183282.5|183192.5|183282.5|183192.5|183280.6|183190.6|2
1740404770000|2025-02-24 13:46:10|183279.8|183189.8|183269.1|183179.1|183281.7|183191.7|183261.4|183171.4|9
1740404780000|2025-02-24 13:46:20|183271.1|183181.1|183265.3|183175.3|183271.1|183181.1|183265.3|183175.3|4
1740404790000|2025-02-24 13:46:30|183261.8|183171.8|183269.6|183179.6|183275.8|183185.8|183261.8|183171.8|8
1740404800000|2025-02-24 13:46:40|183271.9|183181.9|183309.9|183219.9|183313.7|183223.7|183271.9|183181.9|15
1740404810000|2025-02-24 13:46:50|183308|183218|183294.4|183204.4|183308|183218|183291.5|183201.5|12
1740404820000|2025-02-24 13:47:00|183292.5|183202.5|183274.2|183184.2|183294.6|183204.6|183274.2|183184.2|8
1740404830000|2025-02-24 13:47:10|183278.1|183188.1|183273.8|183183.8|183278.2|183188.2|183270.7|183180.7|12
1740404840000|2025-02-24 13:47:20|183271.8|183181.8|183270.8|183180.8|183276.8|183186.8|183267.9|183177.9|7
1740404850000|2025-02-24 13:47:30|183269.5|183179.5|183273.5|183183.5|183275.3|183185.3|183269.5|183179.5|7
1740404860000|2025-02-24 13:47:40|183275.4|183185.4|183273.7|183183.7|183277.3|183187.3|183272.9|183182.9|6
1740404870000|2025-02-24 13:47:50|183275.9|183185.9|183290.1|183200.1|183292.7|183202.7|183272.2|183182.2|14
1740404880000|2025-02-24 13:48:00|183292.7|183202.7|183295.9|183205.9|183300.9|183210.9|183287.9|183197.9|13
1740404890000|2025-02-24 13:48:10|183293.6|183203.6|183310.1|183220.1|183315.6|183225.6|183293.6|183203.6|8
1740404900000|2025-02-24 13:48:20|183314.1|183224.1|183309.3|183219.3|183314.1|183224.1|183309.3|183219.3|4
1740404910000|2025-02-24 13:48:30|183303.1|183213.1|183306|183216|183310.6|183220.6|183303.1|183213.1|4
1740404920000|2025-02-24 13:48:40|183326.9|183196.9|183326.9|183196.9|183326.9|183196.9|183326.9|183196.9|1
1740404930000|2025-02-24 13:48:50|183338.1|183208.1|183338.1|183208.1|183338.1|183208.1|183338.1|183208.1|1
1740404940000|2025-02-24 13:49:00|183342|183212|183343.6|183213.6|183358.1|183228.1|183342|183212|6
1740404950000|2025-02-24 13:49:10|183332|183202|183331.8|183201.8|183343.3|183213.3|183331.8|183201.8|3
1740404960000|2025-02-24 13:49:20|183339.2|183209.2|183364.8|183234.8|183364.8|183234.8|183339.2|183209.2|4
1740404970000|2025-02-24 13:49:30|183360.9|183230.9|183360.9|183230.9|183360.9|183230.9|183360.9|183230.9|1
1740404980000|2025-02-24 13:49:40|183356.3|183226.3|183356.3|183226.3|183356.3|183226.3|183356.3|183226.3|1
1740404990000|2025-02-24 13:49:50|183332|183242|183329|183239|183333.8|183243.8|183324.6|183234.6|8
1740405000000|2025-02-24 13:50:00|183334.5|183244.5|183326.7|183236.7|183336.9|183246.9|183326.7|183236.7|5
1740405010000|2025-02-24 13:50:10|183328.7|183238.7|183296.2|183206.2|183328.7|183238.7|183290.2|183200.2|14
1740405020000|2025-02-24 13:50:20|183295.3|183205.3|183288.6|183198.6|183295.3|183205.3|183288.6|183198.6|13
1740405030000|2025-02-24 13:50:30|183292.5|183202.5|183298.2|183208.2|183298.2|183208.2|183290.4|183200.4|6
1740405040000|2025-02-24 13:50:40|183300.4|183210.4|183294.7|183204.7|183300.4|183210.4|183294.7|183204.7|3
1740405050000|2025-02-24 13:50:50|183292.1|183202.1|183292.1|183202.1|183292.1|183202.1|183292.1|183202.1|1
1740405060000|2025-02-24 13:51:00|183294.2|183204.2|183290.9|183200.9|183299.2|183209.2|183290.9|183200.9|7
1740405070000|2025-02-24 13:51:10|183283.6|183193.6|183289.2|183199.2|183291|183201|183283.6|183193.6|24
1740405080000|2025-02-24 13:51:20|183285.4|183195.4|183292.3|183202.3|183293|183203|183283.6|183193.6|15
1740405090000|2025-02-24 13:51:30|183286.6|183196.6|183299.3|183209.3|183299.3|183209.3|183286.6|183196.6|8
1740405100000|2025-02-24 13:51:40|183301.6|183211.6|183297.8|183207.8|183306|183216|183294.1|183204.1|17
1740405110000|2025-02-24 13:51:50|183294.4|183204.4|183297.7|183207.7|183297.7|183207.7|183294.4|183204.4|2
1740405120000|2025-02-24 13:52:00|183294.5|183204.5|183297.3|183207.3|183303|183213|183294.3|183204.3|11
1740405140000|2025-02-24 13:52:20|183294|183204|183289.4|183199.4|183297.8|183207.8|183289.4|183199.4|8
1740405150000|2025-02-24 13:52:30|183292.9|183202.9|183289.4|183199.4|183292.9|183202.9|183289.4|183199.4|3
1740405160000|2025-02-24 13:52:40|183285.2|183195.2|183276.7|183186.7|183285.3|183195.3|183273.7|183183.7|25
1740405170000|2025-02-24 13:52:50|183274.6|183184.6|183279.1|183189.1|183279.4|183189.4|183273.4|183183.4|25
1740405180000|2025-02-24 13:53:00|183276.1|183186.1|183275|183185|183279.6|183189.6|183271|183181|11
1740405200000|2025-02-24 13:53:20|183278.3|183188.3|183276.4|183186.4|183278.9|183188.9|183276.4|183186.4|3
1740405210000|2025-02-24 13:53:30|183274.2|183184.2|183277.9|183187.9|183277.9|183187.9|183274.2|183184.2|3
1740405220000|2025-02-24 13:53:40|183274.7|183184.7|183278.2|183188.2|183278.2|183188.2|183274.7|183184.7|4
1740405230000|2025-02-24 13:53:50|183280.4|183190.4|183278.3|183188.3|183280.4|183190.4|183277.9|183187.9|4
1740405240000|2025-02-24 13:54:00|183281.7|183191.7|183286.2|183196.2|183294.6|183204.6|183279.6|183189.6|15
1740405250000|2025-02-24 13:54:10|183292.1|183202.1|183296.9|183206.9|183301.5|183211.5|183292.1|183202.1|5
1740405260000|2025-02-24 13:54:20|183301.2|183211.2|183342.1|183252.1|183342.1|183252.1|183301.2|183211.2|8
1740405270000|2025-02-24 13:54:30|183337.3|183247.3|183342.4|183252.4|183342.4|183252.4|183337.3|183247.3|2
1740405280000|2025-02-24 13:54:40|183346.8|183256.8|183347|183257|183347|183257|183343|183253|3
1740405290000|2025-02-24 13:54:50|183351.6|183261.6|183354.3|183264.3|183354.3|183264.3|183347.4|183257.4|3
1740405300000|2025-02-24 13:55:00|183358.6|183268.6|183353.2|183263.2|183367.2|183277.2|183353.2|183263.2|7
1740405310000|2025-02-24 13:55:10|183358.2|183268.2|183354.1|183264.1|183358.6|183268.6|183353.7|183263.7|4
1740405320000|2025-02-24 13:55:20|183359.8|183269.8|183355.5|183265.5|183363.5|183273.5|183355.5|183265.5|4
1740405330000|2025-02-24 13:55:30|183359.8|183269.8|183353.3|183263.3|183359.8|183269.8|183346.4|183256.4|8
1740405340000|2025-02-24 13:55:40|183349.2|183259.2|183352.8|183262.8|183352.8|183262.8|183349.2|183259.2|2
1740405350000|2025-02-24 13:55:50|183348.5|183258.5|183343.6|183253.6|183352.4|183262.4|183343.5|183253.5|6
1740405360000|2025-02-24 13:56:00|183339.5|183249.5|183336.5|183246.5|183339.6|183249.6|183336.5|183246.5|3
1740405370000|2025-02-24 13:56:10|183338.5|183248.5|183338.4|183248.4|183338.5|183248.5|183334.8|183244.8|5
1740405380000|2025-02-24 13:56:20|183333.4|183243.4|183326|183236|183333.4|183243.4|183315.4|183225.4|11
1740405390000|2025-02-24 13:56:30|183322.5|183232.5|183315.3|183225.3|183330.9|183240.9|183312.6|183222.6|24
1740405400000|2025-02-24 13:56:40|183315.6|183225.6|183303.5|183213.5|183318|183228|183292.7|183202.7|27
1740405410000|2025-02-24 13:56:50|183299.6|183209.6|183288.4|183198.4|183304|183214|183288.2|183198.2|13
1740405420000|2025-02-24 13:57:00|183290.4|183200.4|183292.6|183202.6|183301.5|183211.5|183287.6|183197.6|16
1740405430000|2025-02-24 13:57:10|183288.5|183198.5|183284.1|183194.1|183296.8|183206.8|183270.6|183180.6|15
1740405440000|2025-02-24 13:57:20|183276|183186|183274.8|183184.8|183282.9|183192.9|183273.9|183183.9|14
1740405450000|2025-02-24 13:57:30|183283.7|183193.7|183273|183183|183283.7|183193.7|183264.9|183174.9|21
1740405460000|2025-02-24 13:57:40|183270.1|183180.1|183271.5|183181.5|183281.5|183191.5|183268.3|183178.3|25
1740405470000|2025-02-24 13:57:50|183276.4|183186.4|183280|183190|183280|183190|183276.4|183186.4|2
1740405480000|2025-02-24 13:58:00|183278.7|183188.7|183277.7|183187.7|183282.3|183192.3|183275.5|183185.5|8
1740405510000|2025-02-24 13:58:30|183273.2|183183.2|183266.8|183176.8|183273.2|183183.2|183266.8|183176.8|6
1740405520000|2025-02-24 13:58:40|183264.5|183174.5|183251.5|183161.5|183264.5|183174.5|183249.5|183159.5|12
1740405530000|2025-02-24 13:58:50|183253.4|183163.4|183251.3|183161.3|183253.4|183163.4|183251.3|183161.3|2
1740405550000|2025-02-24 13:59:10|183247.2|183157.2|183235.6|183145.6|183247.2|183157.2|183235.6|183145.6|3
1740405560000|2025-02-24 13:59:20|183237.6|183147.6|183243.6|183153.6|183245.9|183155.9|183236.3|183146.3|9
1740405570000|2025-02-24 13:59:30|183245.8|183155.8|183248.4|183158.4|183248.4|183158.4|183245.8|183155.8|2
1740405580000|2025-02-24 13:59:40|183248.9|183158.9|183248.1|183158.1|183248.9|183158.9|183245.3|183155.3|3
1740405590000|2025-02-24 13:59:50|183250.9|183160.9|183250.9|183160.9|183250.9|183160.9|183250.9|183160.9|1
1740405600000|2025-02-24 14:00:00|183253.7|183163.7|183251.6|183161.6|183264.4|183174.4|183242.2|183152.2|16
1740405610000|2025-02-24 14:00:10|183253.3|183163.3|183194|183104|183253.3|183163.3|183191.1|183101.1|17
1740405620000|2025-02-24 14:00:20|183189.1|183099.1|183194.1|183104.1|183196.8|183106.8|183188.1|183098.1|17
1740405630000|2025-02-24 14:00:30|183196.2|183106.2|183191.7|183101.7|183196.2|183106.2|183191.7|183101.7|3
1740405640000|2025-02-24 14:00:40|183193.7|183103.7|183191.9|183101.9|183193.7|183103.7|183191.9|183101.9|2
1740405650000|2025-02-24 14:00:50|183189.4|183099.4|183187.3|183097.3|183191.9|183101.9|183187.3|183097.3|8
1740405660000|2025-02-24 14:01:00|183181.1|183091.1|183191.2|183101.2|183191.2|183101.2|183181.1|183091.1|7
1740405670000|2025-02-24 14:01:10|183189.4|183099.4|183231.2|183141.2|183235|183145|183189.4|183099.4|10
1740405680000|2025-02-24 14:01:20|183232.4|183142.4|183226.5|183136.5|183236.1|183146.1|183219.8|183129.8|17
1740405690000|2025-02-24 14:01:30|183228.8|183138.8|183228|183138|183229.9|183139.9|183223|183133|12
1740405700000|2025-02-24 14:01:40|183229.9|183139.9|183225.9|183135.9|183229.9|183139.9|183219|183129|7
1740405720000|2025-02-24 14:02:00|183228.5|183138.5|183224.4|183134.4|183228.5|183138.5|183220|183130|5
1740405730000|2025-02-24 14:02:10|183225.5|183135.5|183226.6|183136.6|183226.6|183136.6|183225.5|183135.5|2
1740405740000|2025-02-24 14:02:20|183221.1|183131.1|183223.1|183133.1|183223.5|183133.5|183218.6|183128.6|14
1740405750000|2025-02-24 14:02:30|183222.5|183132.5|183218.7|183128.7|183222.5|183132.5|183215.7|183125.7|7
1740405760000|2025-02-24 14:02:40|183220.1|183130.1|183266.2|183176.2|183266.2|183176.2|183220.1|183130.1|16
1740405770000|2025-02-24 14:02:50|183268.2|183178.2|183270.2|183180.2|183270.2|183180.2|183268.2|183178.2|2
1740405780000|2025-02-24 14:03:00|183271|183181|183272.7|183182.7|183272.7|183182.7|183271|183181|3
1740405790000|2025-02-24 14:03:10|183273.7|183183.7|183279.5|183189.5|183279.5|183189.5|183270.2|183180.2|6
1740405800000|2025-02-24 14:03:20|183282.5|183192.5|183265.7|183175.7|183288.1|183198.1|183263.7|183173.7|15
1740405810000|2025-02-24 14:03:30|183269.3|183179.3|183269.3|183179.3|183269.3|183179.3|183269.3|183179.3|1
1740405820000|2025-02-24 14:03:40|183267|183177|183268.5|183178.5|183272.7|183182.7|183267|183177|3
1740405830000|2025-02-24 14:03:50|183266.1|183176.1|183266.1|183176.1|183266.1|183176.1|183266.1|183176.1|1
1740405840000|2025-02-24 14:04:00|183270.8|183180.8|183267.2|183177.2|183270.8|183180.8|183267.2|183177.2|2
1740405850000|2025-02-24 14:04:10|183269.1|183179.1|183272.3|183182.3|183276.7|183186.7|183269.1|183179.1|5
1740405860000|2025-02-24 14:04:20|183274.9|183184.9|183274|183184|183276.7|183186.7|183274|183184|5
1740405870000|2025-02-24 14:04:30|183276.6|183186.6|183268.3|183178.3|183276.6|183186.6|183268.3|183178.3|6
1740405880000|2025-02-24 14:04:40|183266.4|183176.4|183255.1|183165.1|183266.4|183176.4|183255.1|183165.1|5
1740405890000|2025-02-24 14:04:50|183256.4|183166.4|183266.9|183176.9|183266.9|183176.9|183256.4|183166.4|4
1740405900000|2025-02-24 14:05:00|183264.3|183174.3|183256.6|183166.6|183264.3|183174.3|183255|183165|4
1740405910000|2025-02-24 14:05:10|183259.1|183169.1|183269.5|183179.5|183269.9|183179.9|183259.1|183169.1|6
1740405920000|2025-02-24 14:05:20|183267.4|183177.4|183267.2|183177.2|183267.4|183177.4|183264.7|183174.7|5
1740405930000|2025-02-24 14:05:30|183265.1|183175.1|183264.2|183174.2|183266.2|183176.2|183263|183173|4
1740405940000|2025-02-24 14:05:40|183267.6|183177.6|183271.4|183181.4|183271.4|183181.4|183267.6|183177.6|3
1740405950000|2025-02-24 14:05:50|183268.8|183178.8|183267.8|183177.8|183268.8|183178.8|183262.6|183172.6|3
1740405960000|2025-02-24 14:06:00|183264.4|183174.4|183265|183175|183267.3|183177.3|183251.6|183161.6|12
1740405970000|2025-02-24 14:06:10|183261.2|183171.2|183253.6|183163.6|183264.7|183174.7|183252.2|183162.2|7
1740405990000|2025-02-24 14:06:30|183248.8|183158.8|183267.2|183177.2|183267.2|183177.2|183241.6|183151.6|9
1740406000000|2025-02-24 14:06:40|183267.9|183177.9|183272.5|183182.5|183273|183183|183267.9|183177.9|6
1740406010000|2025-02-24 14:06:50|183269.6|183179.6|183266.2|183176.2|183269.6|183179.6|183264.2|183174.2|9
1740406020000|2025-02-24 14:07:00|183264.4|183174.4|183267.3|183177.3|183267.3|183177.3|183264.4|183174.4|2
1740406030000|2025-02-24 14:07:10|183268.1|183178.1|183271|183181|183271|183181|183268.1|183178.1|2
1740406050000|2025-02-24 14:07:30|183273.4|183183.4|183273.4|183183.4|183273.4|183183.4|183273.4|183183.4|1
1740406060000|2025-02-24 14:07:40|183276.3|183186.3|183276.3|183186.3|183276.3|183186.3|183276.3|183186.3|1
1740406090000|2025-02-24 14:08:10|183274.3|183184.3|183279.2|183189.2|183279.2|183189.2|183274.3|183184.3|3
1740406100000|2025-02-24 14:08:20|183301.9|183211.9|183290.2|183200.2|183315.9|183225.9|183289.4|183199.4|14
1740406110000|2025-02-24 14:08:30|183291.4|183201.4|183292.3|183202.3|183292.4|183202.4|183291.3|183201.3|4
1740406120000|2025-02-24 14:08:40|183291.3|183201.3|183280.5|183190.5|183291.3|183201.3|183280.5|183190.5|6
1740406130000|2025-02-24 14:08:50|183278.7|183188.7|183273|183183|183278.7|183188.7|183272.5|183182.5|5
1740406140000|2025-02-24 14:09:00|183275.4|183185.4|183273.2|183183.2|183278.2|183188.2|183272.7|183182.7|6
1740406150000|2025-02-24 14:09:10|183275.5|183185.5|183275.5|183185.5|183275.5|183185.5|183275.5|183185.5|1
1740406160000|2025-02-24 14:09:20|183273.3|183183.3|183270|183180|183281|183191|183270|183180|5
1740406170000|2025-02-24 14:09:30|183267.7|183177.7|183264.8|183174.8|183267.7|183177.7|183259.1|183169.1|4
1740406180000|2025-02-24 14:09:40|183259.5|183169.5|183244.8|183154.8|183259.5|183169.5|183244.8|183154.8|7
1740406200000|2025-02-24 14:10:00|183248.1|183158.1|183248.1|183158.1|183248.1|183158.1|183248.1|183158.1|1
1740406210000|2025-02-24 14:10:10|183251.5|183161.5|183255.1|183165.1|183263.2|183173.2|183251.5|183161.5|5
1740406220000|2025-02-24 14:10:20|183247.9|183157.9|183221.2|183131.2|183247.9|183157.9|183219.7|183129.7|12
1740406230000|2025-02-24 14:10:30|183221|183131|183214.9|183124.9|183221.3|183131.3|183212.8|183122.8|8
1740406240000|2025-02-24 14:10:40|183216.4|183126.4|183225.6|183135.6|183225.6|183135.6|183216.4|183126.4|6
1740406250000|2025-02-24 14:10:50|183223.5|183133.5|183223.5|183133.5|183223.5|183133.5|183223.5|183133.5|1
1740406260000|2025-02-24 14:11:00|183224.7|183134.7|183224.2|183134.2|183224.7|183134.7|183224.2|183134.2|2
1740406270000|2025-02-24 14:11:10|183226|183136|183226|183136|183226|183136|183226|183136|1
1740406290000|2025-02-24 14:11:30|183228.3|183138.3|183229|183139|183232.2|183142.2|183228.3|183138.3|5
1740406300000|2025-02-24 14:11:40|183227.1|183137.1|183246.1|183156.1|183246.1|183156.1|183222.6|183132.6|7
1740406310000|2025-02-24 14:11:50|183240.9|183150.9|183244.3|183154.3|183247.1|183157.1|183240.9|183150.9|5
1740406330000|2025-02-24 14:12:10|183242.3|183152.3|183246.6|183156.6|183246.6|183156.6|183242.3|183152.3|3
1740406350000|2025-02-24 14:12:30|183244.9|183154.9|183243|183153|183244.9|183154.9|183243|183153|2
1740406360000|2025-02-24 14:12:40|183243.5|183153.5|183251.8|183161.8|183251.8|183161.8|183243.5|183153.5|3
1740406370000|2025-02-24 14:12:50|183251.6|183161.6|183275.4|183185.4|183275.4|183185.4|183251.6|183161.6|5
1740406380000|2025-02-24 14:13:00|183275.3|183185.3|183275.3|183185.3|183275.3|183185.3|183275.3|183185.3|1
1740406390000|2025-02-24 14:13:10|183277.3|183187.3|183276.8|183186.8|183277.3|183187.3|183276.8|183186.8|2
1740406400000|2025-02-24 14:13:20|183274.6|183184.6|183274.6|183184.6|183274.6|183184.6|183274.6|183184.6|1
1740406410000|2025-02-24 14:13:30|183276.6|183186.6|183276.1|183186.1|183276.6|183186.6|183276.1|183186.1|2
1740406420000|2025-02-24 14:13:40|183275.3|183185.3|183275.3|183185.3|183275.3|183185.3|183275.3|183185.3|1
1740406430000|2025-02-24 14:13:50|183277.4|183187.4|183323.2|183233.2|183326.4|183236.4|183277.4|183187.4|12
1740406440000|2025-02-24 14:14:00|183319.1|183229.1|183322.4|183232.4|183322.4|183232.4|183317.1|183227.1|6
1740406450000|2025-02-24 14:14:10|183324.6|183234.6|183324.7|183234.7|183324.7|183234.7|183323.6|183233.6|3
1740406460000|2025-02-24 14:14:20|183325.8|183235.8|183328.2|183238.2|183329.3|183239.3|183325.8|183235.8|4
1740406470000|2025-02-24 14:14:30|183327|183237|183329|183239|183329|183239|183327|183237|2
1740406480000|2025-02-24 14:14:40|183333.7|183243.7|183333.7|183243.7|183333.7|183243.7|183333.7|183243.7|1
1740406490000|2025-02-24 14:14:50|183334.7|183244.7|183335.7|183245.7|183335.7|183245.7|183334.7|183244.7|2
1740406500000|2025-02-24 14:15:00|183334.6|183244.6|183336.1|183246.1|183336.1|183246.1|183333.4|183243.4|3
1740406520000|2025-02-24 14:15:20|183334.1|183244.1|183334.1|183244.1|183334.1|183244.1|183334.1|183244.1|1
1740406540000|2025-02-24 14:15:40|183332.1|183242.1|183332.1|183242.1|183332.1|183242.1|183332.1|183242.1|1
1740406550000|2025-02-24 14:15:50|183330.7|183240.7|183271.6|183181.6|183330.7|183240.7|183263.4|183173.4|17
1740406560000|2025-02-24 14:16:00|183273.6|183183.6|183273.6|183183.6|183273.6|183183.6|183273.6|183183.6|1
1740406570000|2025-02-24 14:16:10|183271.2|183181.2|183271.2|183181.2|183271.2|183181.2|183271.2|183181.2|1
1740406580000|2025-02-24 14:16:20|183269.9|183179.9|183271|183181|183271|183181|183269.9|183179.9|2
1740406590000|2025-02-24 14:16:30|183272|183182|183272.8|183182.8|183272.8|183182.8|183272|183182|2
1740406600000|2025-02-24 14:16:40|183270.7|183180.7|183242.2|183152.2|183270.7|183180.7|183221.8|183131.8|19
1740406610000|2025-02-24 14:16:50|183238.1|183148.1|183232.3|183142.3|183243.9|183153.9|183232.3|183142.3|17
1740406620000|2025-02-24 14:17:00|183236.3|183146.3|183243.6|183153.6|183245.4|183155.4|183232.7|183142.7|14
1740406630000|2025-02-24 14:17:10|183241.7|183151.7|183253.5|183163.5|183253.7|183163.7|183241.7|183151.7|10
1740406640000|2025-02-24 14:17:20|183259.3|183169.3|183254.2|183164.2|183261.2|183171.2|183254.2|183164.2|4
1740406650000|2025-02-24 14:17:30|183256|183166|183252.8|183162.8|183256|183166|183251.6|183161.6|3
1740406670000|2025-02-24 14:17:50|183245.5|183155.5|183245|183155|183250.2|183160.2|183240|183150|13
1740406680000|2025-02-24 14:18:00|183241.8|183151.8|183248.2|183158.2|183251.7|183161.7|183236.9|183146.9|9
1740406690000|2025-02-24 14:18:10|183244.7|183154.7|183242.2|183152.2|183248.7|183158.7|183242.2|183152.2|5
1740406700000|2025-02-24 14:18:20|183247.5|183157.5|183255.1|183165.1|183258.3|183168.3|183244.5|183154.5|8
1740406710000|2025-02-24 14:18:30|183249.6|183159.6|183248.6|183158.6|183253.4|183163.4|183246.5|183156.5|7
1740406720000|2025-02-24 14:18:40|183246.6|183156.6|183253.1|183163.1|183253.8|183163.8|183246.6|183156.6|8
1740406730000|2025-02-24 14:18:50|183250.9|183160.9|183247.9|183157.9|183252.4|183162.4|183247.6|183157.6|7
1740406740000|2025-02-24 14:19:00|183250.1|183160.1|183244.3|183154.3|183250.1|183160.1|183233.5|183143.5|14
1740406750000|2025-02-24 14:19:10|183242.3|183152.3|183246.5|183156.5|183249.6|183159.6|183242.3|183152.3|6
1740406760000|2025-02-24 14:19:20|183248.8|183158.8|183248.8|183158.8|183248.8|183158.8|183248.8|183158.8|1
1740406780000|2025-02-24 14:19:40|183251.9|183161.9|183251.9|183161.9|183251.9|183161.9|183251.9|183161.9|1
1740406790000|2025-02-24 14:19:50|183250.1|183160.1|183250.1|183160.1|183250.1|183160.1|183250.1|183160.1|1
1740406800000|2025-02-24 14:20:00|183254.9|183164.9|183254.5|183164.5|183257.5|183167.5|183248.2|183158.2|9
1740406810000|2025-02-24 14:20:10|183247.8|183157.8|183281.5|183191.5|183282.3|183192.3|183247.8|183157.8|10
1740406820000|2025-02-24 14:20:20|183279.9|183189.9|183254.9|183164.9|183281.7|183191.7|183254.9|183164.9|18
1740406830000|2025-02-24 14:20:30|183258|183168|183259.8|183169.8|183262.5|183172.5|183258|183168|4
1740406840000|2025-02-24 14:20:40|183261.8|183171.8|183265.2|183175.2|183269.1|183179.1|183261.8|183171.8|5
1740406850000|2025-02-24 14:20:50|183274.3|183184.3|183279.7|183189.7|183279.7|183189.7|183274.3|183184.3|2
1740406860000|2025-02-24 14:21:00|183275.9|183185.9|183274.4|183184.4|183275.9|183185.9|183262.9|183172.9|8
1740406870000|2025-02-24 14:21:10|183268.8|183178.8|183288.2|183198.2|183288.2|183198.2|183264.8|183174.8|9
1740406880000|2025-02-24 14:21:20|183295|183205|183290.9|183200.9|183295|183205|183279.1|183189.1|27
1740406890000|2025-02-24 14:21:30|183287.3|183197.3|183290.7|183200.7|183291.8|183201.8|183282.6|183192.6|22
1740406900000|2025-02-24 14:21:40|183286.6|183196.6|183286.6|183196.6|183293.6|183203.6|183281.8|183191.8|12
1740406910000|2025-02-24 14:21:50|183288.5|183198.5|183291.6|183201.6|183298.1|183208.1|183284.4|183194.4|11
1740406920000|2025-02-24 14:22:00|183286.8|183196.8|183286.1|183196.1|183290.9|183200.9|183282.3|183192.3|5
1740406930000|2025-02-24 14:22:10|183290.3|183200.3|183290.3|183200.3|183290.3|183200.3|183290.3|183200.3|1
1740406940000|2025-02-24 14:22:20|183294.4|183204.4|183294.4|183204.4|183294.4|183204.4|183294.4|183204.4|1
1740406950000|2025-02-24 14:22:30|183298.2|183208.2|183292|183202|183325.6|183235.6|183285.5|183195.5|28
1740406960000|2025-02-24 14:22:40|183295.1|183205.1|183292.3|183202.3|183297.2|183207.2|183290.3|183200.3|4
1740406970000|2025-02-24 14:22:50|183297.2|183207.2|183307.9|183217.9|183316.3|183226.3|183297.2|183207.2|20
1740406980000|2025-02-24 14:23:00|183314.7|183224.7|183306.7|183216.7|183315.5|183225.5|183302.5|183212.5|22
1740406990000|2025-02-24 14:23:10|183306.4|183216.4|183297.7|183207.7|183310.4|183220.4|183297.7|183207.7|18
1740407000000|2025-02-24 14:23:20|183293|183203|183265.6|183175.6|183300.8|183210.8|183265.6|183175.6|15
1740407010000|2025-02-24 14:23:30|183267.6|183177.6|183264.7|183174.7|183272.2|183182.2|183261.6|183171.6|23
1740407020000|2025-02-24 14:23:40|183269.7|183179.7|183269.7|183179.7|183269.7|183179.7|183269.7|183179.7|1
1740407030000|2025-02-24 14:23:50|183263.9|183173.9|183266.7|183176.7|183272.4|183182.4|183263.9|183173.9|8
1740407040000|2025-02-24 14:24:00|183269.9|183179.9|183266.2|183176.2|183269.9|183179.9|183264.2|183174.2|6
1740407050000|2025-02-24 14:24:10|183268.6|183178.6|183266.7|183176.7|183268.6|183178.6|183266.7|183176.7|2
1740407060000|2025-02-24 14:24:20|183269.7|183179.7|183271.3|183181.3|183271.3|183181.3|183269.1|183179.1|3
1740407070000|2025-02-24 14:24:30|183269.1|183179.1|183271.6|183181.6|183271.8|183181.8|183269|183179|6
1740407090000|2025-02-24 14:24:50|183269.5|183179.5|183262.6|183172.6|183271|183181|183261.8|183171.8|19
1740407100000|2025-02-24 14:25:00|183262.5|183172.5|183243.1|183153.1|183262.5|183172.5|183237.3|183147.3|17
1740407110000|2025-02-24 14:25:10|183230.8|183140.8|183235.8|183145.8|183238.7|183148.7|183220.6|183130.6|12
1740407120000|2025-02-24 14:25:20|183233.1|183143.1|183228.1|183138.1|183234.5|183144.5|183224.6|183134.6|10
1740407130000|2025-02-24 14:25:30|183229.2|183139.2|183231.3|183141.3|183233.3|183143.3|183229.2|183139.2|4
1740407140000|2025-02-24 14:25:40|183233.8|183143.8|183240.2|183150.2|183242.1|183152.1|183233.8|183143.8|8
1740407150000|2025-02-24 14:25:50|183242.4|183152.4|183238.5|183148.5|183245.8|183155.8|183238.5|183148.5|6
1740407160000|2025-02-24 14:26:00|183242.6|183152.6|183233.2|183143.2|183244.3|183154.3|183231.4|183141.4|16
1740407170000|2025-02-24 14:26:10|183235.3|183145.3|183238|183148|183238.3|183148.3|183225.5|183135.5|15
1740407180000|2025-02-24 14:26:20|183237.9|183147.9|183237.1|183147.1|183238.9|183148.9|183236.8|183146.8|4
1740407190000|2025-02-24 14:26:30|183239.1|183149.1|183243.6|183153.6|183243.6|183153.6|183239.1|183149.1|3
1740407200000|2025-02-24 14:26:40|183246.3|183156.3|183271|183181|183271|183181|183246.3|183156.3|4
1740407210000|2025-02-24 14:26:50|183272.9|183182.9|183271.1|183181.1|183272.9|183182.9|183271.1|183181.1|2
1740407220000|2025-02-24 14:27:00|183273.1|183183.1|183272.8|183182.8|183273.1|183183.1|183272.8|183182.8|2
1740407230000|2025-02-24 14:27:10|183271.8|183181.8|183267.7|183177.7|183273.9|183183.9|183267.3|183177.3|7
1740407240000|2025-02-24 14:27:20|183271.6|183181.6|183267.4|183177.4|183272.8|183182.8|183261.5|183171.5|8
1740407250000|2025-02-24 14:27:30|183263.5|183173.5|183245.3|183155.3|183267.1|183177.1|183245.3|183155.3|23
1740407260000|2025-02-24 14:27:40|183255.4|183165.4|183254.5|183164.5|183257|183167|183243.6|183153.6|15
1740407270000|2025-02-24 14:27:50|183250.5|183160.5|183247.2|183157.2|183253.8|183163.8|183239.3|183149.3|20
1740407280000|2025-02-24 14:28:00|183251.9|183161.9|183268.9|183178.9|183269.4|183179.4|183251.9|183161.9|6
1740407290000|2025-02-24 14:28:10|183273.8|183183.8|183273.8|183183.8|183273.8|183183.8|183273.8|183183.8|1
1740407300000|2025-02-24 14:28:20|183268.6|183178.6|183273.8|183183.8|183273.8|183183.8|183268.6|183178.6|2
1740407310000|2025-02-24 14:28:30|183283.1|183193.1|183293.2|183203.2|183323.9|183233.9|183283.1|183193.1|24
1740407320000|2025-02-24 14:28:40|183296.7|183206.7|183314.5|183224.5|183318.4|183228.4|183296.7|183206.7|33
1740407330000|2025-02-24 14:28:50|183316.7|183226.7|183295.8|183205.8|183317.1|183227.1|183295.8|183205.8|24
1740407340000|2025-02-24 14:29:00|183298.1|183208.1|183296.9|183206.9|183311.9|183221.9|183289.3|183199.3|25
1740407350000|2025-02-24 14:29:10|183297.3|183207.3|183302.6|183212.6|183302.6|183212.6|183292.4|183202.4|28
1740407370000|2025-02-24 14:29:30|183304.6|183214.6|183302.4|183212.4|183304.6|183214.6|183302.4|183212.4|2
1740407380000|2025-02-24 14:29:40|183304.3|183214.3|183304.9|183214.9|183314.2|183224.2|183301.1|183211.1|10
1740407390000|2025-02-24 14:29:50|183301|183211|183305.4|183215.4|183305.4|183215.4|183301|183211|3
1740407400000|2025-02-24 14:30:00|183301.6|183211.6|183352.2|183262.2|183362.1|183272.1|183294.1|183204.1|22
1740407410000|2025-02-24 14:30:10|183357|183267|183358.6|183268.6|183363.9|183273.9|183350.1|183260.1|17
1740407420000|2025-02-24 14:30:20|183347.7|183257.7|183352.4|183262.4|183352.7|183262.7|183347.7|183257.7|6
1740407430000|2025-02-24 14:30:30|183354.4|183264.4|183363.9|183273.9|183376.5|183286.5|183354.4|183264.4|12
1740407440000|2025-02-24 14:30:40|183362|183272|183347.5|183257.5|183365|183275|183347|183257|24
1740407450000|2025-02-24 14:30:50|183349.6|183259.6|183362.6|183272.6|183367.4|183277.4|183346.3|183256.3|17
1740407460000|2025-02-24 14:31:00|183369.9|183279.9|183371.2|183281.2|183371.2|183281.2|183363.5|183273.5|15
1740407470000|2025-02-24 14:31:10|183369.2|183279.2|183395.2|183305.2|183401.9|183311.9|183366.9|183276.9|26
1740407480000|2025-02-24 14:31:20|183397.4|183307.4|183394.2|183304.2|183399|183309|183389.9|183299.9|28
1740407490000|2025-02-24 14:31:30|183397.4|183307.4|183435.8|183345.8|183445.9|183355.9|183392.4|183302.4|32
1740407500000|2025-02-24 14:31:40|183438.2|183348.2|183440.7|183350.7|183442.1|183352.1|183435.4|183345.4|20
1740407510000|2025-02-24 14:31:50|183450.8|183360.8|183422.9|183332.9|183452.4|183362.4|183422.9|183332.9|20
1740407520000|2025-02-24 14:32:00|183418.6|183328.6|183433.3|183343.3|183441.7|183351.7|183415.6|183325.6|15
1740407530000|2025-02-24 14:32:10|183433.6|183343.6|183416.7|183326.7|183434.1|183344.1|183415.6|183325.6|17
1740407540000|2025-02-24 14:32:20|183420.8|183330.8|183401.6|183311.6|183421.2|183331.2|183397|183307|11
1740407550000|2025-02-24 14:32:30|183403.1|183313.1|183430.7|183340.7|183433.2|183343.2|183401.3|183311.3|16
1740407560000|2025-02-24 14:32:40|183425.2|183335.2|183423.6|183333.6|183429.5|183339.5|183419.5|183329.5|5
1740407570000|2025-02-24 14:32:50|183418.7|183328.7|183422.9|183292.9|183422.9|183328.7|183397.4|183292.9|11
1740407580000|2025-02-24 14:33:00|183403.4|183313.4|183417.2|183327.2|183417.2|183327.2|183403.4|183313.4|3
1740407590000|2025-02-24 14:33:10|183421.7|183331.7|183421.7|183331.7|183421.7|183331.7|183421.7|183331.7|1
1740407600000|2025-02-24 14:33:20|183429.2|183339.2|183429.8|183339.8|183437.3|183347.3|183429.2|183339.2|3
1740407610000|2025-02-24 14:33:30|183424.5|183334.5|183449.1|183319.1|183449.1|183340.5|183424.5|183319.1|3
1740407620000|2025-02-24 14:33:40|183436.8|183306.8|183436.8|183306.8|183436.8|183306.8|183436.8|183306.8|1
1740407630000|2025-02-24 14:33:50|183431|183301|183441.7|183311.7|183441.7|183311.7|183431|183301|2
1740407650000|2025-02-24 14:34:10|183448.4|183318.4|183416.6|183286.6|183448.4|183318.4|183416.6|183286.6|4
1740407660000|2025-02-24 14:34:20|183427.3|183297.3|183467.3|183337.3|183467.3|183337.3|183427.3|183297.3|5
1740407670000|2025-02-24 14:34:30|183477.1|183347.1|183457.5|183327.5|183479.5|183349.5|183457.5|183327.5|4
1740407680000|2025-02-24 14:34:40|183467.4|183337.4|183486.6|183356.6|183486.6|183356.6|183461.5|183331.5|4
1740407690000|2025-02-24 14:34:50|183493.2|183363.2|183533.9|183403.9|183546.5|183416.5|183493.2|183363.2|5
1740407700000|2025-02-24 14:35:00|183521.8|183391.8|183508.3|183378.3|183521.8|183391.8|183508.3|183378.3|4
1740407710000|2025-02-24 14:35:10|183523.2|183393.2|183523.2|183393.2|183523.2|183393.2|183523.2|183393.2|1
1740407720000|2025-02-24 14:35:20|183525.6|183395.6|183535.5|183405.5|183537|183407|183525.6|183395.6|11
1740407730000|2025-02-24 14:35:30|183533.4|183403.4|183534.1|183404.1|183534.1|183404.1|183530.6|183400.6|3
1740407740000|2025-02-24 14:35:40|183536.2|183406.2|183537.7|183407.7|183541.9|183411.9|183534.4|183404.4|9
1740407750000|2025-02-24 14:35:50|183541.1|183411.1|183562.5|183432.5|183593.8|183463.8|183541.1|183411.1|13
1740407760000|2025-02-24 14:36:00|183560.6|183430.6|183540.9|183410.9|183564.6|183436.4|183518|183401.5|17
1740407770000|2025-02-24 14:36:10|183542.8|183412.8|183546.7|183416.7|183547.1|183417.1|183542.8|183412.8|5
1740407780000|2025-02-24 14:36:20|183549|183419|183554.9|183424.9|183557.2|183427.2|183549|183419|8
1740407790000|2025-02-24 14:36:30|183551|183421|183557.4|183427.4|183557.4|183427.4|183547.3|183417.3|8
1740407800000|2025-02-24 14:36:40|183559.9|183429.9|183560.1|183430.1|183561.9|183431.9|183559.4|183429.4|4
1740407810000|2025-02-24 14:36:50|183559.1|183429.1|183561.8|183431.8|183565.4|183458.1|183544.7|183429.1|7
1740407820000|2025-02-24 14:37:00|183556.4|183426.4|183563|183433|183563|183433|183555.2|183425.2|6
1740407830000|2025-02-24 14:37:10|183556.4|183426.4|183564.2|183434.2|183564.2|183434.2|183556.4|183426.4|3
1740407840000|2025-02-24 14:37:20|183566.3|183436.3|183588.5|183458.5|183615.3|183485.3|183566.3|183436.3|16
1740407850000|2025-02-24 14:37:30|183586.3|183456.3|183580.8|183450.8|183589.5|183459.5|183580.5|183450.5|12
1740407860000|2025-02-24 14:37:40|183583.1|183453.1|183605.2|183475.2|183609.1|183479.1|183583.1|183453.1|19
1740407870000|2025-02-24 14:37:50|183602.8|183472.8|183598.6|183468.6|183602.8|183472.8|183596.8|183466.8|7
1740407880000|2025-02-24 14:38:00|183600.5|183470.5|183596.9|183466.9|183603.4|183473.4|183595.8|183465.8|11
1740407890000|2025-02-24 14:38:10|183595|183465|183599.3|183469.3|183599.4|183469.4|183595|183465|6
1740407900000|2025-02-24 14:38:20|183597.1|183467.1|183581.9|183451.9|183597.1|183467.1|183576.6|183446.6|13
1740407910000|2025-02-24 14:38:30|183586.8|183456.8|183602.5|183472.5|183604.5|183474.5|183586.8|183456.8|8
1740407920000|2025-02-24 14:38:40|183600.2|183470.2|183590|183460|183600.2|183470.2|183581|183451|12
1740407930000|2025-02-24 14:38:50|183587.9|183457.9|183589.2|183459.2|183589.2|183459.2|183578.4|183448.4|10
1740407940000|2025-02-24 14:39:00|183591.1|183461.1|183559|183469|183591.1|183477.5|183557.1|183456.6|12
1740407950000|2025-02-24 14:39:10|183561.6|183471.6|183568.7|183478.7|183568.7|183478.7|183561.6|183471.6|12
1740407960000|2025-02-24 14:39:20|183571.1|183481.1|183582.9|183492.9|183582.9|183492.9|183571.1|183481.1|4
1740407980000|2025-02-24 14:39:40|183580.7|183490.7|183579.1|183489.1|183580.8|183490.8|183574.2|183484.2|6
1740407990000|2025-02-24 14:39:50|183581.4|183491.4|183590.2|183500.2|183590.7|183500.7|183579.3|183489.3|9
1740408000000|2025-02-24 14:40:00|183587.1|183497.1|183585.2|183495.2|183587.1|183497.1|183576.1|183486.1|9
1740408010000|2025-02-24 14:40:10|183587.5|183497.5|183587.5|183497.5|183587.5|183497.5|183587.5|183497.5|1
1740408020000|2025-02-24 14:40:20|183590.2|183500.2|183590.2|183500.2|183590.2|183500.2|183590.2|183500.2|1
1740408030000|2025-02-24 14:40:30|183588.2|183498.2|183576.1|183486.1|183588.2|183498.2|183576.1|183486.1|5
1740408040000|2025-02-24 14:40:40|183580|183490|183585.4|183495.4|183585.4|183495.4|183575.5|183485.5|4
1740408050000|2025-02-24 14:40:50|183583.2|183493.2|183581.4|183491.4|183583.2|183493.2|183581.4|183491.4|2
1740408060000|2025-02-24 14:41:00|183579.5|183489.5|183564.5|183474.5|183579.5|183489.5|183564.5|183474.5|8
1740408070000|2025-02-24 14:41:10|183561|183471|183563.5|183473.5|183563.5|183473.5|183548.5|183458.5|6
1740408080000|2025-02-24 14:41:20|183565.6|183475.6|183515.6|183425.6|183565.6|183475.6|183515|183425|15
1740408090000|2025-02-24 14:41:30|183513.3|183423.3|183517.5|183427.5|183524.2|183434.2|183512.1|183422.1|16
1740408100000|2025-02-24 14:41:40|183521.3|183431.3|183511.9|183421.9|183521.3|183431.3|183511.9|183421.9|7
1740408110000|2025-02-24 14:41:50|183514.7|183424.7|183521|183431|183524.1|183434.1|183514.7|183424.7|8
1740408120000|2025-02-24 14:42:00|183519|183429|183505.5|183415.5|183519|183429|183505.5|183415.5|8
1740408130000|2025-02-24 14:42:10|183505.4|183415.4|183505.4|183415.4|183505.4|183415.4|183505.4|183415.4|1
1740408140000|2025-02-24 14:42:20|183507.4|183417.4|183507.4|183417.4|183507.4|183417.4|183507.4|183417.4|1
1740408150000|2025-02-24 14:42:30|183504.9|183414.9|183508.9|183418.9|183508.9|183418.9|183504.9|183414.9|3
1740408160000|2025-02-24 14:42:40|183507|183417|183509.9|183419.9|183509.9|183419.9|183504.8|183414.8|6
1740408170000|2025-02-24 14:42:50|183508|183418|183513.8|183423.8|183513.8|183423.8|183508|183418|3
1740408180000|2025-02-24 14:43:00|183515.8|183425.8|183520.8|183430.8|183520.8|183430.8|183512.1|183422.1|5
1740408190000|2025-02-24 14:43:10|183523.3|183433.3|183524.2|183434.2|183527.3|183437.3|183522.3|183432.3|10
1740408200000|2025-02-24 14:43:20|183526.9|183436.9|183546.3|183456.3|183553.9|183463.9|183524.3|183434.3|10
1740408210000|2025-02-24 14:43:30|183547.3|183457.3|183566.7|183476.7|183566.7|183476.7|183538.6|183448.6|16
1740408220000|2025-02-24 14:43:40|183587|183457|183569.1|183439.1|183587|183457|183565.2|183435.2|17
1740408230000|2025-02-24 14:43:50|183580.6|183450.6|183607.4|183477.4|183607.4|183477.4|183580.6|183450.6|3
1740408240000|2025-02-24 14:44:00|183610.7|183480.7|183601.5|183511.5|183610.7|183511.5|183587|183480.7|11
1740408250000|2025-02-24 14:44:10|183599.8|183509.8|183612.8|183522.8|183615.4|183525.4|183596.6|183506.6|23
1740408260000|2025-02-24 14:44:20|183610.6|183520.6|183627.2|183537.2|183638|183548|183610.1|183520.1|19
1740408270000|2025-02-24 14:44:30|183624.6|183534.6|183624.7|183534.7|183630.3|183540.3|183623.1|183533.1|18
1740408280000|2025-02-24 14:44:40|183626.7|183536.7|183614.7|183524.7|183626.7|183536.7|183600|183510|16
1740408290000|2025-02-24 14:44:50|183610.7|183520.7|183618.1|183528.1|183619.9|183529.9|183605.7|183515.7|10
1740408300000|2025-02-24 14:45:00|183616.1|183526.1|183603.1|183513.1|183618.3|183528.3|183602.8|183512.8|7
1740408310000|2025-02-24 14:45:10|183600.9|183510.9|183587.9|183497.9|183600.9|183510.9|183585.9|183495.9|6
1740408320000|2025-02-24 14:45:20|183585.8|183495.8|183589.2|183499.2|183589.2|183499.2|183583.7|183493.7|4
1740408340000|2025-02-24 14:45:40|183592.8|183502.8|183587.4|183497.4|183592.8|183502.8|183587.4|183497.4|4
1740408350000|2025-02-24 14:45:50|183585.4|183495.4|183616.9|183526.9|183616.9|183526.9|183578.7|183488.7|8
1740408360000|2025-02-24 14:46:00|183615.7|183525.7|183604.8|183474.8|183615.7|183525.7|183604.8|183474.8|5
1740408370000|2025-02-24 14:46:10|183606.2|183476.2|183606.2|183476.2|183607.3|183477.3|183606.2|183476.2|3
1740408380000|2025-02-24 14:46:20|183607.8|183477.8|183638.8|183508.8|183643.2|183513.2|183607.8|183477.8|7
1740408390000|2025-02-24 14:46:30|183640.8|183510.8|183640|183510|183642|183512|183639.7|183509.7|5
1740408400000|2025-02-24 14:46:40|183641.8|183511.8|183683|183553|183684|183554|183641.8|183511.8|12
1740408420000|2025-02-24 14:47:00|183690.6|183560.6|183698|183568|183709|183579|183690.6|183560.6|3
1740408430000|2025-02-24 14:47:10|183707.4|183577.4|183695.4|183565.4|183707.4|183577.4|183695.4|183565.4|2
1740408440000|2025-02-24 14:47:20|183705.5|183575.5|183693.6|183563.6|183705.5|183575.5|183693.6|183563.6|2
1740408450000|2025-02-24 14:47:30|183704.9|183574.9|183706.2|183576.2|183706.2|183576.2|183692.3|183562.3|5
1740408460000|2025-02-24 14:47:40|183718.3|183588.3|183718.1|183588.1|183729.9|183599.9|183718.1|183588.1|3
1740408470000|2025-02-24 14:47:50|183729.9|183599.9|183754.3|183624.3|183755|183625|183729.9|183599.9|6
1740408480000|2025-02-24 14:48:00|183744.1|183614.1|183737.4|183607.4|183744.1|183614.1|183726.1|183596.1|4
1740408500000|2025-02-24 14:48:20|183748.4|183618.4|183738.7|183608.7|183748.4|183618.4|183738|183608|3
1740408510000|2025-02-24 14:48:30|183741.6|183611.6|183798.9|183708.9|183814.1|183724.1|183741.6|183611.6|22
1740408520000|2025-02-24 14:48:40|183799.9|183709.9|183799.3|183709.3|183802.5|183712.5|183799.3|183709.3|7
1740408530000|2025-02-24 14:48:50|183800.7|183710.7|183803.2|183713.2|183809.2|183719.2|183799|183709|18
1740408540000|2025-02-24 14:49:00|183805.5|183715.5|183798.5|183708.5|183805.5|183715.5|183798.5|183708.5|2
1740408550000|2025-02-24 14:49:10|183800.6|183710.6|183805.3|183715.3|183819.3|183729.3|183798.1|183708.1|28
1740408560000|2025-02-24 14:49:20|183809.7|183719.7|183810.2|183720.2|183823.2|183733.2|183806.9|183716.9|27
1740408570000|2025-02-24 14:49:30|183808|183718|183820.4|183730.4|183820.4|183730.4|183802.6|183712.6|20
1740408580000|2025-02-24 14:49:40|183818.9|183728.9|183822.2|183732.2|183824|183734|183815.6|183725.6|32
1740408590000|2025-02-24 14:49:50|183820.3|183730.3|183818.7|183728.7|183824.6|183734.6|183812.3|183722.3|34
1740408600000|2025-02-24 14:50:00|183816.7|183726.7|183809.6|183719.6|183817.2|183727.2|183802.4|183712.4|7
1740408610000|2025-02-24 14:50:10|183806.5|183716.5|183804.2|183714.2|183806.7|183716.7|183801.5|183711.5|24
1740408620000|2025-02-24 14:50:20|183801.6|183711.6|183798.2|183708.2|183807.2|183717.2|183795.2|183705.2|28
1740408630000|2025-02-24 14:50:30|183795.8|183705.8|183787.9|183697.9|183801.7|183711.7|183776.6|183686.6|21
1740408640000|2025-02-24 14:50:40|183785.2|183695.2|183779.1|183689.1|183785.7|183695.7|183773|183683|29
1740408650000|2025-02-24 14:50:50|183780.6|183690.6|183760.3|183670.3|183783.1|183693.1|183739.5|183649.5|19
1740408660000|2025-02-24 14:51:00|183754.1|183664.1|183747.4|183657.4|183758.3|183668.3|183733.7|183643.7|15
1740408670000|2025-02-24 14:51:10|183743.4|183653.4|183748.7|183658.7|183756.5|183666.5|183731.9|183641.9|20
1740408680000|2025-02-24 14:51:20|183750.2|183660.2|183774.4|183684.4|183778.2|183688.2|183749.8|183659.8|21
1740408690000|2025-02-24 14:51:30|183770|183680|183768.9|183678.9|183775.5|183685.5|183764.6|183674.6|15
1740408700000|2025-02-24 14:51:40|183773.9|183683.9|183787.3|183657.3|183787.3|183683.9|183764.8|183657.3|10
1740408710000|2025-02-24 14:51:50|183781.6|183651.6|183785.8|183655.8|183785.8|183655.8|183781.4|183651.4|5
1740408720000|2025-02-24 14:52:00|183788.1|183658.1|183789.8|183659.8|183790.3|183660.3|183783.2|183653.2|11
1740408730000|2025-02-24 14:52:10|183793.6|183663.6|183807.5|183717.5|183839.7|183728.7|183793.6|183663.6|28
1740408740000|2025-02-24 14:52:20|183817.3|183727.3|183803.1|183713.1|183817.3|183727.3|183793.5|183703.5|12
1740408750000|2025-02-24 14:52:30|183799.1|183709.1|183807.1|183717.1|183811.3|183721.3|183799.1|183709.1|25
1740408760000|2025-02-24 14:52:40|183811.8|183721.8|183808.5|183718.5|183825.4|183735.4|183796.5|183706.5|32
1740408770000|2025-02-24 14:52:50|183813.2|183723.2|183837.8|183747.8|183857|183767|183808.6|183718.6|17
1740408780000|2025-02-24 14:53:00|183842|183752|183840.8|183750.8|183846.7|183756.7|183836.5|183746.5|7
1740408790000|2025-02-24 14:53:10|183845.7|183755.7|183852.2|183762.2|183854.9|183764.9|183840.4|183750.4|13
1740408800000|2025-02-24 14:53:20|183847.1|183757.1|183820.4|183730.4|183852.1|183762.1|183820.4|183730.4|13
1740408810000|2025-02-24 14:53:30|183829.2|183739.2|183821.2|183731.2|183829.2|183739.2|183817.5|183727.5|8
1740408820000|2025-02-24 14:53:40|183817.3|183727.3|183818.1|183728.1|183821.9|183731.9|183817.3|183727.3|3
1740408830000|2025-02-24 14:53:50|183821.9|183731.9|183834.9|183744.9|183834.9|183744.9|183817.7|183727.7|6
1740408840000|2025-02-24 14:54:00|183839.8|183749.8|183839.8|183749.8|183839.8|183749.8|183839.8|183749.8|1
1740408850000|2025-02-24 14:54:10|183834.6|183744.6|183819.9|183729.9|183841.5|183751.5|183810.9|183720.9|17
1740408860000|2025-02-24 14:54:20|183814|183724|183813.4|183723.4|183822.7|183732.7|183803.2|183713.2|12
1740408870000|2025-02-24 14:54:30|183808.7|183718.7|183798.3|183708.3|183818.1|183728.1|183795.9|183705.9|22
1740408880000|2025-02-24 14:54:40|183802.2|183712.2|183796.7|183706.7|183809.7|183719.7|183793.3|183703.3|25
1740408890000|2025-02-24 14:54:50|183800.7|183710.7|183793.4|183703.4|183800.7|183710.7|183793.4|183703.4|21
1740408900000|2025-02-24 14:55:00|183798.3|183708.3|183798|183708|183805.3|183715.3|183792.7|183702.7|8
1740408910000|2025-02-24 14:55:10|183802.4|183712.4|183805.2|183715.2|183805.2|183715.2|183796.4|183706.4|9
1740408920000|2025-02-24 14:55:20|183801.5|183711.5|183796.7|183706.7|183813.5|183723.5|183795.2|183705.2|16
1740408930000|2025-02-24 14:55:30|183805.2|183715.2|183800.8|183710.8|183805.2|183715.2|183794.9|183704.9|11
1740408940000|2025-02-24 14:55:40|183797|183707|183802.1|183712.1|183806.7|183716.7|183795.8|183705.8|17
1740408950000|2025-02-24 14:55:50|183804.3|183714.3|183809.9|183719.9|183812.6|183722.6|183802.2|183712.2|14
1740408960000|2025-02-24 14:56:00|183813.6|183723.6|183813.4|183723.4|183820.8|183730.8|183808.6|183718.6|13
1740408970000|2025-02-24 14:56:10|183812.6|183722.6|183821.4|183731.4|183827.6|183737.6|183803.1|183713.1|20
1740408980000|2025-02-24 14:56:20|183830|183740|183847.4|183757.4|183849.1|183759.1|183812.1|183722.1|18
1740408990000|2025-02-24 14:56:30|183842.5|183752.5|183847.2|183757.2|183849.3|183759.3|183836.7|183746.7|8
1740409010000|2025-02-24 14:56:50|183839.4|183749.4|183845.1|183755.1|183852.8|183762.8|183839.4|183749.4|7
1740409020000|2025-02-24 14:57:00|183850.4|183760.4|183855.4|183765.4|183855.4|183765.4|183846.5|183756.5|5
1740409030000|2025-02-24 14:57:10|183862|183772|183865.6|183775.6|183871.4|183781.4|183856.9|183766.9|11
1740409040000|2025-02-24 14:57:20|183870.3|183780.3|183902.9|183812.9|183917.7|183827.7|183869.4|183779.4|6
1740409050000|2025-02-24 14:57:30|183897|183807|183888.1|183798.1|183898.9|183808.9|183884.4|183794.4|22
1740409060000|2025-02-24 14:57:40|183893.6|183803.6|183887.6|183797.6|183893.6|183803.6|183871.8|183781.8|24
1740409070000|2025-02-24 14:57:50|183883|183793|183874.1|183784.1|183888.3|183798.3|183870.7|183780.7|16
1740409080000|2025-02-24 14:58:00|183873|183783|183878.9|183788.9|183888.5|183798.5|183867.7|183777.7|16
1740409090000|2025-02-24 14:58:10|183872.9|183782.9|183876.5|183786.5|183879.2|183789.2|183867.6|183777.6|17
1740409100000|2025-02-24 14:58:20|183872.7|183782.7|183885.8|183795.8|183896.3|183806.3|183872.5|183782.5|18
1740409110000|2025-02-24 14:58:30|183876.7|183786.7|183902.5|183812.5|183902.5|183812.5|183868.2|183778.2|16
1740409120000|2025-02-24 14:58:40|183899.6|183809.6|183894.2|183804.2|183911.7|183821.7|183891.9|183801.9|14
1740409130000|2025-02-24 14:58:50|183898|183808|183897.3|183807.3|183898|183808|183888.2|183798.2|7
1740409140000|2025-02-24 14:59:00|183901|183811|183917.3|183827.3|183917.7|183827.7|183901|183811|5
1740409160000|2025-02-24 14:59:20|183908.6|183818.6|183917.8|183827.8|183917.8|183827.8|183908.6|183818.6|3
1740409170000|2025-02-24 14:59:30|183921.9|183831.9|183922.1|183832.1|183922.1|183832.1|183917.5|183827.5|3
1740409180000|2025-02-24 14:59:40|183916.1|183826.1|183920.6|183830.6|183920.6|183830.6|183916.1|183826.1|2
1740409190000|2025-02-24 14:59:50|183924.8|183834.8|183932.4|183842.4|183932.4|183842.4|183916.1|183826.1|5
1740409200000|2025-02-24 15:00:00|183919.1|183829.1|183911.4|183821.4|183931.4|183841.4|183903.7|183813.7|19
1740409210000|2025-02-24 15:00:10|183915.6|183825.6|183914.5|183824.5|183924.4|183834.4|183901.7|183811.7|15
1740409220000|2025-02-24 15:00:20|183914.6|183824.6|183884.2|183794.2|183914.6|183824.6|183881.6|183791.6|21
1740409230000|2025-02-24 15:00:30|183880.5|183790.5|183875.5|183785.5|183884.8|183794.8|183875.5|183785.5|8
1740409240000|2025-02-24 15:00:40|183873|183783|183836.1|183746.1|183876.1|183786.1|183831.8|183741.8|10
1740409250000|2025-02-24 15:00:50|183838.2|183748.2|183839.9|183749.9|183845.6|183755.6|183836.1|183746.1|24
1740409260000|2025-02-24 15:01:00|183841|183751|183873.2|183783.2|183884.2|183794.2|183838.7|183748.7|26
1740409270000|2025-02-24 15:01:10|183873.1|183783.1|183882.9|183792.9|183887.8|183797.8|183870.1|183780.1|24
1740409280000|2025-02-24 15:01:20|183880.5|183790.5|183878.7|183788.7|183885.1|183795.1|183874.8|183784.8|16
1740409290000|2025-02-24 15:01:30|183883|183793|183883.8|183793.8|183895.1|183805.1|183879.3|183789.3|17
1740409300000|2025-02-24 15:01:40|183886.8|183796.8|183914.2|183824.2|183916.2|183826.2|183886.8|183796.8|19
1740409310000|2025-02-24 15:01:50|183916.8|183826.8|183909.8|183819.8|183916.8|183826.8|183904.3|183814.3|17
1740409320000|2025-02-24 15:02:00|183907.5|183817.5|183919.9|183829.9|183919.9|183829.9|183889.6|183799.6|20
1740409330000|2025-02-24 15:02:10|183908.2|183818.2|183896.1|183806.1|183908.4|183818.4|183891.9|183801.9|10
1740409340000|2025-02-24 15:02:20|183901.6|183811.6|183891.8|183801.8|183903.4|183813.4|183890.3|183800.3|15
1740409350000|2025-02-24 15:02:30|183896.2|183806.2|183889|183799|183902.6|183812.6|183869.9|183779.9|25
1740409360000|2025-02-24 15:02:40|183885.4|183795.4|183903.5|183813.5|183910.4|183820.4|183883.6|183793.6|26
1740409370000|2025-02-24 15:02:50|183907.3|183817.3|183917.4|183827.4|183917.4|183827.4|183894.7|183804.7|17
1740409380000|2025-02-24 15:03:00|183913.5|183823.5|183885.4|183795.4|183913.5|183823.5|183885.4|183795.4|11
1740409390000|2025-02-24 15:03:10|183889.4|183799.4|183891.3|183801.3|183897.7|183807.7|183884|183794|6
1740409400000|2025-02-24 15:03:20|183896.6|183806.6|183891.3|183801.3|183896.6|183806.6|183891.3|183801.3|2
1740409410000|2025-02-24 15:03:30|183885.8|183795.8|183906.5|183816.5|183906.5|183816.5|183885.8|183795.8|7
1740409420000|2025-02-24 15:03:40|183902.5|183812.5|183884.5|183794.5|183914.8|183824.8|183884.5|183794.5|15
1740409430000|2025-02-24 15:03:50|183880.7|183790.7|183880.7|183790.7|183891.7|183801.7|183870.1|183780.1|14
1740409440000|2025-02-24 15:04:00|183875.7|183785.7|183859.2|183769.2|183875.7|183785.7|183856|183766|13
1740409450000|2025-02-24 15:04:10|183863.3|183773.3|183880.3|183790.3|183880.3|183790.3|183858.8|183768.8|9
1740409460000|2025-02-24 15:04:20|183885.4|183795.4|183888|183798|183893.2|183803.2|183880.5|183790.5|6
1740409470000|2025-02-24 15:04:30|183892.3|183802.3|183888.2|183798.2|183892.3|183802.3|183888.1|183798.1|3
1740409480000|2025-02-24 15:04:40|183884.3|183794.3|183884.3|183794.3|183884.3|183794.3|183884.3|183794.3|1
1740409490000|2025-02-24 15:04:50|183879.4|183789.4|183884.8|183794.8|183897.1|183807.1|183879.4|183789.4|5
1740409500000|2025-02-24 15:05:00|183880.3|183790.3|183884|183794|183887.7|183797.7|183875.2|183785.2|9
1740409510000|2025-02-24 15:05:10|183880|183790|183888.5|183798.5|183892.4|183802.4|183880|183790|7
1740409520000|2025-02-24 15:05:20|183893.6|183803.6|183905.3|183815.3|183913.3|183823.3|183888.8|183798.8|10
1740409530000|2025-02-24 15:05:30|183911.7|183821.7|183907.2|183817.2|183911.7|183821.7|183907.2|183817.2|2
1740409550000|2025-02-24 15:05:50|183911|183821|183906.7|183816.7|183911|183821|183906.7|183816.7|4
1740409560000|2025-02-24 15:06:00|183911|183821|183948|183858|183956|183866|183911|183821|11
1740409570000|2025-02-24 15:06:10|183942.3|183852.3|183946.6|183856.6|183946.6|183856.6|183942.3|183852.3|2
1740409580000|2025-02-24 15:06:20|183955.4|183865.4|183947.3|183857.3|183955.9|183865.9|183944.9|183854.9|6
1740409590000|2025-02-24 15:06:30|183949.5|183859.5|183940.2|183850.2|183949.5|183859.5|183940.2|183850.2|3
1740409600000|2025-02-24 15:06:40|183944.6|183854.6|183944.9|183854.9|183948.7|183858.7|183944.6|183854.6|3
1740409610000|2025-02-24 15:06:50|183940.3|183850.3|183945.1|183855.1|183945.1|183855.1|183940.3|183850.3|2
1740409620000|2025-02-24 15:07:00|183940.7|183850.7|183940|183850|183940.7|183850.7|183935.8|183845.8|4
1740409630000|2025-02-24 15:07:10|183942|183852|183946.1|183856.1|183948.6|183858.6|183940.7|183850.7|9
1740409640000|2025-02-24 15:07:20|183940.2|183850.2|183956|183866|183956|183866|183940.2|183850.2|10
1740409650000|2025-02-24 15:07:30|183958.3|183868.3|183999.5|183909.5|184023.6|183933.6|183958.3|183868.3|18
1740409660000|2025-02-24 15:07:40|183982.1|183892.1|183994.8|183904.8|183994.8|183904.8|183978|183888|15
1740409670000|2025-02-24 15:07:50|183989.7|183899.7|183996.9|183906.9|183999.7|183909.7|183979.6|183889.6|8
1740409680000|2025-02-24 15:08:00|183991.8|183901.8|183978.4|183888.4|183991.8|183901.8|183969.6|183879.6|16
1740409690000|2025-02-24 15:08:10|183973.9|183883.9|183994|183904|184001.2|183911.2|183964.9|183874.9|20
1740409700000|2025-02-24 15:08:20|183998.6|183908.6|183963.6|183873.6|183998.6|183908.6|183960|183870|18
1740409710000|2025-02-24 15:08:30|183958.5|183868.5|183960.7|183870.7|183961|183871|183950.5|183860.5|12
1740409720000|2025-02-24 15:08:40|183965.5|183875.5|183995.2|183905.2|183995.2|183905.2|183961.7|183871.7|14
1740409730000|2025-02-24 15:08:50|184001|183911|183995.1|183905.1|184005.5|183915.5|183989.6|183899.6|7
1740409740000|2025-02-24 15:09:00|183990|183900|183993.2|183903.2|183994.1|183904.1|183971.7|183881.7|11
1740409750000|2025-02-24 15:09:10|183986.4|183896.4|183991.5|183901.5|183993.4|183903.4|183986.4|183896.4|4
1740409760000|2025-02-24 15:09:20|183986.3|183896.3|183958.1|183868.1|183986.3|183896.3|183955.4|183865.4|12
1740409770000|2025-02-24 15:09:30|183954.1|183864.1|183951.5|183861.5|183967.5|183877.5|183951.5|183861.5|12
1740409780000|2025-02-24 15:09:40|183956.5|183866.5|183962.9|183872.9|183966.2|183876.2|183951.4|183861.4|12
1740409790000|2025-02-24 15:09:50|183960.9|183870.9|183965.4|183875.4|183970.5|183880.5|183960.9|183870.9|4
1740409800000|2025-02-24 15:10:00|183960.7|183870.7|183955.4|183865.4|183964.7|183874.7|183950.2|183860.2|13
1740409810000|2025-02-24 15:10:10|183950.5|183860.5|183926.8|183836.8|183950.5|183860.5|183901.3|183811.3|19
1740409820000|2025-02-24 15:10:20|183931.6|183841.6|183924.5|183834.5|183938.9|183848.9|183924.5|183834.5|27
1740409830000|2025-02-24 15:10:30|183928.7|183838.7|183933.9|183843.9|183934.3|183844.3|183923.8|183833.8|26
1740409840000|2025-02-24 15:10:40|183929|183839|183900.7|183810.7|183933.7|183843.7|183897|183807|20
1740409850000|2025-02-24 15:10:50|183906.5|183816.5|183868.6|183778.6|183906.5|183816.5|183868.6|183778.6|27
1740409860000|2025-02-24 15:11:00|183872|183782|183863.9|183773.9|183880.6|183790.6|183856|183766|25
1740409870000|2025-02-24 15:11:10|183870.4|183780.4|183858.6|183768.6|183873.4|183783.4|183858.6|183768.6|25
1740409880000|2025-02-24 15:11:20|183851|183761|183858.4|183768.4|183873.8|183783.8|183851|183761|28
1740409890000|2025-02-24 15:11:30|183868.9|183778.9|183816.7|183726.7|183881.7|183791.7|183816.3|183726.3|25
1740409900000|2025-02-24 15:11:40|183820.2|183730.2|183810.8|183720.8|183827.5|183737.5|183810.8|183720.8|21
1740409910000|2025-02-24 15:11:50|183815.3|183725.3|183814.8|183724.8|183823.9|183733.9|183802.2|183712.2|23
1740409920000|2025-02-24 15:12:00|183810|183720|183810.5|183720.5|183829.7|183739.7|183804.1|183714.1|25
1740409930000|2025-02-24 15:12:10|183820.5|183730.5|183808.4|183718.4|183822.6|183732.6|183803.7|183713.7|22
1740409940000|2025-02-24 15:12:20|183818.1|183728.1|183815.6|183725.6|183828.2|183738.2|183811.2|183721.2|24
1740409950000|2025-02-24 15:12:30|183809.6|183719.6|183795.8|183705.8|183822.5|183732.5|183791.4|183701.4|24
1740409960000|2025-02-24 15:12:40|183791.8|183701.8|183810.2|183720.2|183810.2|183720.2|183791.8|183701.8|13
1740409970000|2025-02-24 15:12:50|183800.7|183710.7|183798.5|183708.5|183811.8|183721.8|183794.6|183704.6|10
1740409980000|2025-02-24 15:13:00|183806.2|183716.2|183798.5|183708.5|183814.6|183724.6|183794.4|183704.4|22
1740409990000|2025-02-24 15:13:10|183799|183709|183805.2|183715.2|183815.6|183725.6|183793.5|183703.5|24
1740410000000|2025-02-24 15:13:20|183810|183720|183792.9|183702.9|183810|183720|183792.5|183702.5|11
1740410010000|2025-02-24 15:13:30|183795.9|183705.9|183778.9|183688.9|183796.2|183706.2|183767.8|183677.8|20
1740410020000|2025-02-24 15:13:40|183777.3|183687.3|183780.2|183690.2|183787.9|183697.9|183769.1|183679.1|25
1740410030000|2025-02-24 15:13:50|183791.1|183701.1|183792.9|183702.9|183792.9|183702.9|183785.2|183695.2|25
1740410040000|2025-02-24 15:14:00|183791.1|183701.1|183772.9|183682.9|183792.7|183702.7|183772.9|183682.9|27
1740410050000|2025-02-24 15:14:10|183771.4|183681.4|183751.9|183661.9|183773.4|183683.4|183750.2|183660.2|17
1740410060000|2025-02-24 15:14:20|183754.1|183664.1|183760.2|183670.2|183765.2|183675.2|183750.6|183660.6|21
1740410070000|2025-02-24 15:14:30|183762.7|183672.7|183766.4|183676.4|183771.6|183681.6|183762.7|183672.7|27
1740410080000|2025-02-24 15:14:40|183763.5|183673.5|183761.2|183671.2|183769.5|183679.5|183760.9|183670.9|28
1740410090000|2025-02-24 15:14:50|183759.3|183669.3|183759.8|183669.8|183763|183673|183755.1|183665.1|14
1740410100000|2025-02-24 15:15:00|183759.4|183669.4|183766.8|183676.8|183766.8|183676.8|183756.7|183666.7|31
1740410110000|2025-02-24 15:15:10|183770|183680|183775.6|183685.6|183776|183686|183766.4|183676.4|22
1740410120000|2025-02-24 15:15:20|183777.4|183687.4|183815.3|183725.3|183820.5|183730.5|183775.2|183685.2|17
1740410130000|2025-02-24 15:15:30|183813.9|183723.9|183807.5|183717.5|183818.2|183728.2|183805.3|183715.3|16
1740410140000|2025-02-24 15:15:40|183805.6|183715.6|183770.3|183680.3|183805.6|183715.6|183770.3|183680.3|11
1740410150000|2025-02-24 15:15:50|183770.2|183680.2|183787|183697|183789.9|183699.9|183768.5|183678.5|25
1740410160000|2025-02-24 15:16:00|183784.7|183694.7|183788|183698|183794.3|183704.3|183784.7|183694.7|7
1740410170000|2025-02-24 15:16:10|183790.5|183700.5|183788.7|183698.7|183791|183701|183786.4|183696.4|6
1740410180000|2025-02-24 15:16:20|183787.6|183697.6|183789.8|183699.8|183802.6|183712.6|183785.7|183695.7|15
1740410190000|2025-02-24 15:16:30|183796.5|183706.5|183791.5|183701.5|183796.5|183706.5|183791.5|183701.5|6
1740410200000|2025-02-24 15:16:40|183793.6|183703.6|183790.7|183700.7|183795.6|183705.6|183782.1|183692.1|11
1740410210000|2025-02-24 15:16:50|183786.3|183696.3|183773.6|183683.6|183786.3|183696.3|183773.5|183683.5|7
1740410220000|2025-02-24 15:17:00|183783.7|183693.7|183783.8|183693.8|183784|183694|183774.2|183684.2|7
1740410230000|2025-02-24 15:17:10|183783.7|183693.7|183794.2|183704.2|183794.2|183704.2|183774.2|183684.2|11
1740410240000|2025-02-24 15:17:20|183797.9|183707.9|183782.6|183692.6|183797.9|183707.9|183776.9|183686.9|17
1740410250000|2025-02-24 15:17:30|183777.8|183687.8|183776.8|183686.8|183792.8|183702.8|183776.6|183686.6|16
1740410260000|2025-02-24 15:17:40|183789.2|183699.2|183787.3|183697.3|183791.1|183701.1|183773.3|183683.3|17
1740410270000|2025-02-24 15:17:50|183779.4|183689.4|183774.2|183684.2|183782.7|183692.7|183774.2|183684.2|9
1740410280000|2025-02-24 15:18:00|183779.1|183689.1|183763.6|183673.6|183781.8|183691.8|183728.2|183638.2|32
1740410290000|2025-02-24 15:18:10|183768.2|183678.2|183765.6|183675.6|183777.3|183687.3|183759.7|183669.7|33
1740410300000|2025-02-24 15:18:20|183773.8|183683.8|183771.5|183681.5|183782.2|183692.2|183758.1|183668.1|29
1740410310000|2025-02-24 15:18:30|183769.7|183679.7|183768.4|183678.4|183774.1|183684.1|183762.4|183672.4|26
1740410320000|2025-02-24 15:18:40|183765.2|183675.2|183749.7|183659.7|183767.3|183677.3|183749.7|183659.7|11
1740410330000|2025-02-24 15:18:50|183751.8|183661.8|183751.9|183661.9|183751.9|183661.9|183749|183659|5
1740410340000|2025-02-24 15:19:00|183754.2|183664.2|183761.4|183671.4|183765|183675|183752.1|183662.1|23
1740410350000|2025-02-24 15:19:10|183762.8|183672.8|183763.8|183673.8|183766.5|183676.5|183748.8|183658.8|32
1740410360000|2025-02-24 15:19:20|183758.7|183668.7|183765.7|183675.7|183773.3|183683.3|183758.7|183668.7|28
1740410370000|2025-02-24 15:19:30|183766.5|183676.5|183768.6|183678.6|183771.6|183681.6|183762.9|183672.9|24
1740410380000|2025-02-24 15:19:40|183770.5|183680.5|183770.2|183680.2|183772.6|183682.6|183766.3|183676.3|12
1740410390000|2025-02-24 15:19:50|183767.9|183677.9|183768.4|183678.4|183771.5|183681.5|183767.2|183677.2|6
1740410400000|2025-02-24 15:20:00|183769.7|183679.7|183757|183667|183771.9|183681.9|183753.9|183663.9|19
1740410410000|2025-02-24 15:20:10|183756.1|183666.1|183751.6|183661.6|183757.6|183667.6|183745.6|183655.6|22
1740410420000|2025-02-24 15:20:20|183750.3|183660.3|183756|183666|183765.3|183675.3|183750.3|183660.3|20
1740410430000|2025-02-24 15:20:30|183753.3|183663.3|183753.4|183663.4|183755.5|183665.5|183750.1|183660.1|24
1740410440000|2025-02-24 15:20:40|183751|183661|183745.9|183655.9|183756.2|183666.2|183745.9|183655.9|32
1740410450000|2025-02-24 15:20:50|183743|183653|183766.4|183676.4|183766.4|183676.4|183734.7|183644.7|35
1740410460000|2025-02-24 15:21:00|183764.4|183674.4|183755|183665|183764.4|183674.4|183755|183665|12
1740410470000|2025-02-24 15:21:10|183758.6|183668.6|183761|183671|183761|183671|183749.7|183659.7|20
1740410480000|2025-02-24 15:21:20|183758.7|183668.7|183759.3|183669.3|183765.2|183675.2|183754.9|183664.9|21
1740410490000|2025-02-24 15:21:30|183761.5|183671.5|183761.8|183671.8|183761.8|183671.8|183754.1|183664.1|12
1740410500000|2025-02-24 15:21:40|183764.3|183674.3|183761.2|183671.2|183766.7|183676.7|183758.6|183668.6|16
1740410510000|2025-02-24 15:21:50|183765.3|183675.3|183763.2|183673.2|183769.2|183679.2|183761.9|183671.9|9
1740410520000|2025-02-24 15:22:00|183766.2|183676.2|183766.5|183676.5|183769.1|183679.1|183764|183674|5
1740410530000|2025-02-24 15:22:10|183763.9|183673.9|183766|183676|183769.2|183679.2|183763.9|183673.9|9
1740410540000|2025-02-24 15:22:20|183763.8|183673.8|183768|183678|183768|183678|183763.8|183673.8|6
1740410550000|2025-02-24 15:22:30|183765.2|183675.2|183768.2|183678.2|183769|183679|183765.2|183675.2|3
1740410560000|2025-02-24 15:22:40|183765.6|183675.6|183763.1|183673.1|183765.6|183675.6|183763.1|183673.1|2
1740410570000|2025-02-24 15:22:50|183761.2|183671.2|183764.7|183674.7|183766.9|183676.9|183761.2|183671.2|4
1740410580000|2025-02-24 15:23:00|183762.7|183672.7|183762.7|183672.7|183762.7|183672.7|183762.7|183672.7|1
1740410590000|2025-02-24 15:23:10|183764.6|183674.6|183766.9|183676.9|183766.9|183676.9|183764.6|183674.6|2
1740410600000|2025-02-24 15:23:20|183767.8|183677.8|183766.1|183676.1|183768.3|183678.3|183765.8|183675.8|4
1740410610000|2025-02-24 15:23:30|183766.4|183676.4|183764|183674|183766.7|183676.7|183764|183674|3
1740410620000|2025-02-24 15:23:40|183767.7|183677.7|183767.9|183677.9|183767.9|183677.9|183765.5|183675.5|3
1740410630000|2025-02-24 15:23:50|183769.9|183679.9|183767.4|183677.4|183769.9|183679.9|183763|183673|5
1740410640000|2025-02-24 15:24:00|183762|183672|183747.3|183657.3|183764.6|183674.6|183744.7|183654.7|9
1740410650000|2025-02-24 15:24:10|183748.1|183658.1|183726.3|183636.3|183748.1|183658.1|183724.3|183634.3|7
1740410660000|2025-02-24 15:24:20|183723.6|183633.6|183723.8|183633.8|183727.8|183637.8|183723.6|183633.6|3
1740410670000|2025-02-24 15:24:30|183727.6|183637.6|183737.1|183647.1|183737.1|183647.1|183727.6|183637.6|2
1740410680000|2025-02-24 15:24:40|183739.7|183649.7|183757.6|183667.6|183761.7|183671.7|183739.7|183649.7|9
1740410690000|2025-02-24 15:24:50|183759.7|183669.7|183763.8|183673.8|183763.8|183673.8|183759.7|183669.7|2
1740410700000|2025-02-24 15:25:00|183766|183676|183762.4|183672.4|183768.4|183678.4|183762.4|183672.4|8
1740410710000|2025-02-24 15:25:10|183762.5|183672.5|183775.5|183685.5|183775.5|183685.5|183762.5|183672.5|6
1740410720000|2025-02-24 15:25:20|183778.5|183688.5|183816.3|183726.3|183818.8|183728.8|183778.5|183688.5|22
1740410730000|2025-02-24 15:25:30|183821.1|183731.1|183849.8|183759.8|183849.8|183759.8|183818.1|183728.1|16
1740410740000|2025-02-24 15:25:40|183843.7|183753.7|183844.8|183754.8|183848.7|183758.7|183842.3|183752.3|13
1740410750000|2025-02-24 15:25:50|183844.9|183754.9|183812.9|183722.9|183847.8|183757.8|183806.5|183716.5|17
1740410760000|2025-02-24 15:26:00|183816.3|183726.3|183823.6|183733.6|183823.6|183733.6|183796.1|183706.1|17
1740410770000|2025-02-24 15:26:10|183819.5|183729.5|183822.1|183732.1|183823.8|183733.8|183814.1|183724.1|33
1740410780000|2025-02-24 15:26:20|183818|183728|183828.4|183738.4|183836.3|183746.3|183818|183728|16
1740410790000|2025-02-24 15:26:30|183836.2|183746.2|183834.8|183744.8|183842|183752|183830.8|183740.8|14
1740410800000|2025-02-24 15:26:40|183839.1|183749.1|183841.1|183751.1|183841.1|183751.1|183833|183743|7
1740410810000|2025-02-24 15:26:50|183838.6|183748.6|183838.7|183748.7|183840.7|183750.7|183838.6|183748.6|3
1740410820000|2025-02-24 15:27:00|183834.7|183744.7|183826.1|183736.1|183834.7|183744.7|183824.4|183734.4|8
1740410830000|2025-02-24 15:27:10|183824.2|183734.2|183814.5|183724.5|183824.2|183734.2|183814.5|183724.5|4
1740410840000|2025-02-24 15:27:20|183816.6|183726.6|183833.4|183743.4|183833.4|183743.4|183816.6|183726.6|6
1740410850000|2025-02-24 15:27:30|183835.3|183745.3|183831.2|183741.2|183835.3|183745.3|183826.7|183736.7|4
1740410860000|2025-02-24 15:27:40|183828.8|183738.8|183818.3|183728.3|183828.8|183738.8|183818.3|183728.3|4
1740410870000|2025-02-24 15:27:50|183816.3|183726.3|183817.8|183727.8|183817.8|183727.8|183812|183722|4
1740410880000|2025-02-24 15:28:00|183814.2|183724.2|183813|183723|183815|183725|183812.1|183722.1|4
1740410890000|2025-02-24 15:28:10|183811.3|183721.3|183813.2|183723.2|183813.2|183723.2|183811.3|183721.3|2
1740410900000|2025-02-24 15:28:20|183815.5|183725.5|183820.2|183730.2|183824.5|183734.5|183803.6|183713.6|12
1740410910000|2025-02-24 15:28:30|183817.1|183727.1|183801.6|183711.6|183822.1|183732.1|183801.6|183711.6|8
1740410920000|2025-02-24 15:28:40|183799.3|183709.3|183797.4|183707.4|183816.5|183726.5|183797.4|183707.4|12
1740410930000|2025-02-24 15:28:50|183795.2|183705.2|183795|183705|183795.2|183705.2|183795|183705|2
1740410940000|2025-02-24 15:29:00|183797.1|183707.1|183798.4|183708.4|183800.5|183710.5|183797.1|183707.1|3
1740410950000|2025-02-24 15:29:10|183800.4|183710.4|183798.7|183708.7|183813.4|183723.4|183798.7|183708.7|14
1740410960000|2025-02-24 15:29:20|183801.5|183711.5|183790.7|183700.7|183803.7|183713.7|183790.2|183700.2|7
1740410970000|2025-02-24 15:29:30|183794.2|183704.2|183772.9|183682.9|183794.2|183704.2|183772.9|183682.9|5
1740410980000|2025-02-24 15:29:40|183771.9|183681.9|183771.9|183681.9|183771.9|183681.9|183771.9|183681.9|1
1740410990000|2025-02-24 15:29:50|183774.3|183684.3|183787.6|183697.6|183794.1|183704.1|183771.6|183681.6|10
1740411000000|2025-02-24 15:30:00|183785.1|183695.1|183770.9|183680.9|183785.1|183695.1|183770.8|183680.8|10
1740411010000|2025-02-24 15:30:10|183768.4|183678.4|183764.3|183674.3|183768.4|183678.4|183753|183663|15
1740411020000|2025-02-24 15:30:20|183765.6|183675.6|183767.7|183677.7|183767.7|183677.7|183764.6|183674.6|4
1740411030000|2025-02-24 15:30:30|183765.4|183675.4|183756.4|183666.4|183765.4|183675.4|183755.7|183665.7|6
1740411040000|2025-02-24 15:30:40|183752.2|183662.2|183764.7|183674.7|183764.7|183674.7|183752.2|183662.2|7
1740411050000|2025-02-24 15:30:50|183762.6|183672.6|183764.5|183674.5|183764.5|183674.5|183762.6|183672.6|2
1740411060000|2025-02-24 15:31:00|183765.5|183675.5|183765.8|183675.8|183768.2|183678.2|183756.4|183666.4|16
1740411070000|2025-02-24 15:31:10|183768|183678|183794.5|183664.5|183794.5|183678.6|183766|183664.5|4
1740411080000|2025-02-24 15:31:20|183803.9|183673.9|183803.9|183673.9|183803.9|183673.9|183803.9|183673.9|1
1740411090000|2025-02-24 15:31:30|183793.5|183663.5|183792.8|183662.8|183793.5|183663.5|183782.9|183652.9|3
1740411110000|2025-02-24 15:31:50|183803|183673|183785.9|183655.9|183805.1|183675.1|183777.1|183647.1|6
1740411120000|2025-02-24 15:32:00|183778|183648|183702.8|183612.8|183778|183648|183702.8|183595|9
1740411130000|2025-02-24 15:32:10|183700.3|183610.3|183667.1|183577.1|183700.3|183610.3|183667.1|183577.1|13
1740411140000|2025-02-24 15:32:20|183669.3|183579.3|183666.5|183576.5|183675.1|183585.1|183666.5|183576.5|4
1740411150000|2025-02-24 15:32:30|183673.9|183583.9|183681.7|183591.7|183681.7|183591.7|183673.9|183583.9|2
1740411160000|2025-02-24 15:32:40|183675.7|183585.7|183634.1|183544.1|183678.6|183588.6|183634.1|183544.1|5
1740411170000|2025-02-24 15:32:50|183641.4|183551.4|183627.3|183537.3|183641.4|183551.4|183620.4|183530.4|11
1740411180000|2025-02-24 15:33:00|183620.6|183530.6|183627.7|183537.7|183633.3|183543.3|183620.6|183530.6|6
1740411190000|2025-02-24 15:33:10|183633.5|183543.5|183631.9|183541.9|183644.7|183554.7|183625.2|183535.2|5
1740411200000|2025-02-24 15:33:20|183639.5|183549.5|183602.3|183512.3|183639.5|183549.5|183600.3|183510.3|19
1740411210000|2025-02-24 15:33:30|183605.6|183515.6|183600.3|183510.3|183619.3|183529.3|183595.7|183505.7|25
1740411220000|2025-02-24 15:33:40|183603.7|183513.7|183617.1|183527.1|183623.2|183533.2|183593.7|183503.7|25
1740411230000|2025-02-24 15:33:50|183615.7|183525.7|183615.2|183525.2|183625|183535|183614.3|183524.3|13
1740411240000|2025-02-24 15:34:00|183635.4|183545.4|183650|183560|183672.6|183561.2|183635.4|183535.2|8
1740411250000|2025-02-24 15:34:10|183644.5|183554.5|183653.1|183563.1|183663.8|183573.8|183644.5|183554.5|9
1740411260000|2025-02-24 15:34:20|183646.2|183556.2|183616.6|183526.6|183646.2|183556.2|183616.6|183526.6|11
1740411270000|2025-02-24 15:34:30|183620.8|183530.8|183616.9|183526.9|183633.3|183543.3|183616.9|183526.9|6
1740411280000|2025-02-24 15:34:40|183620.7|183530.7|183622|183532|183631.6|183541.6|183620.7|183530.7|5
1740411290000|2025-02-24 15:34:50|183608.1|183518.1|183611.5|183521.5|183616.4|183526.4|183604.3|183514.3|8
1740411300000|2025-02-24 15:35:00|183607.2|183517.2|183603.8|183513.8|183607.2|183517.2|183588.6|183498.6|16
1740411310000|2025-02-24 15:35:10|183613.8|183523.8|183619.2|183529.2|183630.7|183540.7|183592|183502|12
1740411320000|2025-02-24 15:35:20|183615.7|183525.7|183615.3|183525.3|183624.4|183534.4|183596.7|183506.7|17
1740411330000|2025-02-24 15:35:30|183626.4|183536.4|183617|183527|183628.5|183538.5|183616.5|183526.5|11
1740411340000|2025-02-24 15:35:40|183630.8|183540.8|183636.8|183546.8|183641.5|183551.5|183627.8|183537.8|6
1740411350000|2025-02-24 15:35:50|183631.2|183541.2|183629.3|183539.3|183631.2|183541.2|183624.5|183534.5|3
1740411360000|2025-02-24 15:36:00|183636.1|183546.1|183659.3|183569.3|183659.3|183569.3|183636.1|183546.1|8
1740411370000|2025-02-24 15:36:10|183665.3|183575.3|183658|183568|183665.3|183575.3|183656.4|183566.4|7
1740411380000|2025-02-24 15:36:20|183662.1|183572.1|183662.2|183572.2|183662.2|183572.2|183657.4|183567.4|3
1740411390000|2025-02-24 15:36:30|183658.1|183568.1|183662.6|183572.6|183662.6|183572.6|183653.4|183563.4|4
1740411420000|2025-02-24 15:37:00|183666.9|183576.9|183713.5|183623.5|183719|183629|183666.9|183576.9|6
1740411430000|2025-02-24 15:37:10|183708.4|183618.4|183743.1|183653.1|183743.1|183653.1|183705.7|183615.7|20
1740411440000|2025-02-24 15:37:20|183739.7|183649.7|183702.1|183612.1|183750.1|183660.1|183697.5|183607.5|21
1740411450000|2025-02-24 15:37:30|183706.7|183616.7|183709.9|183619.9|183714.9|183624.9|183700.2|183610.2|13
1740411460000|2025-02-24 15:37:40|183713.4|183623.4|183738.6|183648.6|183744|183654|183713.4|183623.4|19
1740411470000|2025-02-24 15:37:50|183729.2|183639.2|183720.9|183630.9|183737.9|183647.9|183720.9|183630.9|19
1740411480000|2025-02-24 15:38:00|183716.5|183626.5|183737.9|183647.9|183739.2|183649.2|183705.5|183615.5|19
1740411490000|2025-02-24 15:38:10|183737.5|183647.5|183731.3|183641.3|183743|183653|183722.8|183632.8|21
1740411500000|2025-02-24 15:38:20|183735.5|183645.5|183734.1|183644.1|183739.9|183649.9|183732.2|183642.2|8
1740411510000|2025-02-24 15:38:30|183739.1|183649.1|183697.9|183607.9|183749.2|183659.2|183693.2|183603.2|13
1740411520000|2025-02-24 15:38:40|183691.1|183601.1|183688.1|183598.1|183696.7|183606.7|183688.1|183598.1|8
1740411530000|2025-02-24 15:38:50|183693.7|183603.7|183703.9|183613.9|183703.9|183613.9|183693.6|183603.6|5
1740411540000|2025-02-24 15:39:00|183699.5|183609.5|183683.4|183593.4|183699.5|183609.5|183683.4|183593.4|11
1740411550000|2025-02-24 15:39:10|183687.4|183597.4|183699.1|183609.1|183702.6|183612.6|183684.8|183594.8|14
1740411560000|2025-02-24 15:39:20|183694|183604|183700|183610|183704.5|183614.5|183694|183604|4
1740411570000|2025-02-24 15:39:30|183705.9|183615.9|183711.6|183621.6|183718.6|183628.6|183702.8|183612.8|11
1740411580000|2025-02-24 15:39:40|183707.7|183617.7|183707.5|183617.5|183707.7|183617.7|183701.2|183611.2|4
1740411590000|2025-02-24 15:39:50|183711.6|183621.6|183712.1|183622.1|183725.2|183635.2|183711.6|183621.6|10
1740411600000|2025-02-24 15:40:00|183716.5|183626.5|183731.7|183641.7|183732.3|183642.3|183711.4|183621.4|13
1740411610000|2025-02-24 15:40:10|183737|183647|183709.7|183619.7|183741.3|183651.3|183709.7|183619.7|15
1740411620000|2025-02-24 15:40:20|183713.5|183623.5|183711.4|183621.4|183716.3|183626.3|183709.7|183619.7|5
1740411630000|2025-02-24 15:40:30|183715.8|183625.8|183714.3|183624.3|183717.9|183627.9|183706.4|183616.4|6
1740411640000|2025-02-24 15:40:40|183718.6|183628.6|183723.9|183633.9|183732.8|183642.8|183718.6|183628.6|15
1740411650000|2025-02-24 15:40:50|183730.8|183640.8|183726.1|183636.1|183735.2|183645.2|183721.2|183631.2|17
1740411660000|2025-02-24 15:41:00|183721.5|183631.5|183684.5|183594.5|183721.5|183631.5|183680.2|183590.2|19
1740411670000|2025-02-24 15:41:10|183679.2|183589.2|183724.2|183634.2|183728.4|183638.4|183678.9|183588.9|22
1740411680000|2025-02-24 15:41:20|183719.5|183629.5|183701.3|183611.3|183728.7|183638.7|183699.3|183609.3|12
1740411690000|2025-02-24 15:41:30|183705.3|183615.3|183709.8|183619.8|183714.5|183624.5|183701.5|183611.5|19
1740411700000|2025-02-24 15:41:40|183712.9|183622.9|183715.3|183625.3|183716|183626|183712.9|183622.9|5
1740411710000|2025-02-24 15:41:50|183719.6|183629.6|183708.8|183618.8|183719.6|183629.6|183708.8|183618.8|3
1740411720000|2025-02-24 15:42:00|183709.7|183619.7|183715.4|183625.4|183719.2|183629.2|183709.7|183619.7|9
1740411730000|2025-02-24 15:42:10|183712.9|183622.9|183710.7|183620.7|183717.1|183627.1|183710.7|183620.7|9
1740411740000|2025-02-24 15:42:20|183712.6|183622.6|183713.3|183623.3|183717.3|183627.3|183712.6|183622.6|7
1740411750000|2025-02-24 15:42:30|183711.1|183621.1|183713.6|183623.6|183713.6|183623.6|183711.1|183621.1|2
1740411760000|2025-02-24 15:42:40|183714|183624|183712.3|183622.3|183717.1|183627.1|183709.6|183619.6|12
1740411770000|2025-02-24 15:42:50|183717.1|183627.1|183691.2|183601.2|183717.1|183627.1|183691.2|183601.2|16
1740411780000|2025-02-24 15:43:00|183693.5|183603.5|183694.3|183604.3|183694.3|183604.3|183679.3|183589.3|16
1740411790000|2025-02-24 15:43:10|183692.4|183602.4|183706.1|183616.1|183716.8|183626.8|183690|183600|20
1740411800000|2025-02-24 15:43:20|183708.6|183618.6|183708.9|183618.9|183710|183620|183704.7|183614.7|15
1740411810000|2025-02-24 15:43:30|183714.3|183624.3|183714|183624|183716|183626|183706.4|183616.4|17
1740411820000|2025-02-24 15:43:40|183711.8|183621.8|183706.7|183616.7|183711.8|183621.8|183704.9|183614.9|8
1740411830000|2025-02-24 15:43:50|183701.6|183611.6|183697.6|183607.6|183701.8|183611.8|183693.4|183603.4|8
1740411840000|2025-02-24 15:44:00|183694.5|183604.5|183693.8|183603.8|183697|183607|183687.8|183597.8|13
1740411850000|2025-02-24 15:44:10|183689.5|183599.5|183690.7|183600.7|183694.7|183604.7|183683.6|183593.6|9
1740411860000|2025-02-24 15:44:20|183688.1|183598.1|183697.1|183607.1|183704.6|183614.6|183678.1|183588.1|12
1740411870000|2025-02-24 15:44:30|183699|183609|183706.6|183616.6|183706.8|183616.8|183698.9|183608.9|7
1740411880000|2025-02-24 15:44:40|183708.7|183618.7|183695.4|183605.4|183711.2|183621.2|183695.4|183605.4|9
1740411890000|2025-02-24 15:44:50|183696.6|183606.6|183696.6|183606.6|183698.4|183608.4|183696.6|183606.6|3
1740411900000|2025-02-24 15:45:00|183698.5|183608.5|183683.6|183593.6|183698.5|183608.5|183676.6|183586.6|9
1740411910000|2025-02-24 15:45:10|183679.1|183589.1|183688.2|183598.2|183688.2|183598.2|183673|183583|20
1740411920000|2025-02-24 15:45:20|183690.3|183600.3|183704.6|183614.6|183708|183618|183690.3|183600.3|10
1740411930000|2025-02-24 15:45:30|183706.9|183616.9|183710.9|183620.9|183713.8|183623.8|183705.6|183615.6|8
1740411950000|2025-02-24 15:45:50|183706.5|183616.5|183708.4|183618.4|183708.4|183618.4|183704.3|183614.3|5
1740411960000|2025-02-24 15:46:00|183710.6|183620.6|183718.8|183628.8|183718.8|183628.8|183708|183618|7
1740411970000|2025-02-24 15:46:10|183716.2|183626.2|183722.3|183632.3|183724.2|183634.2|183714.1|183624.1|7
1740411980000|2025-02-24 15:46:20|183706.7|183616.7|183708.7|183618.7|183710.1|183620.1|183703|183613|7
1740411990000|2025-02-24 15:46:30|183711.2|183621.2|183718.1|183628.1|183722.3|183632.3|183711.2|183621.2|6
1740412000000|2025-02-24 15:46:40|183720.1|183630.1|183721.3|183631.3|183728.4|183638.4|183720.1|183630.1|9
1740412020000|2025-02-24 15:47:00|183721|183631|183716.3|183626.3|183721|183631|183712.4|183622.4|6
1740412030000|2025-02-24 15:47:10|183713.2|183623.2|183714.1|183624.1|183714.1|183624.1|183713.2|183623.2|2
1740412040000|2025-02-24 15:47:20|183716.8|183626.8|183714.2|183624.2|183719.5|183629.5|183707.9|183617.9|12
1740412050000|2025-02-24 15:47:30|183716|183626|183714.2|183624.2|183716|183626|183714.2|183624.2|2
1740412060000|2025-02-24 15:47:40|183716.3|183626.3|183717.3|183627.3|183731.1|183641.1|183713|183623|13
1740412070000|2025-02-24 15:47:50|183712.9|183622.9|183713.6|183623.6|183717.6|183627.6|183711.2|183621.2|11
1740412080000|2025-02-24 15:48:00|183717.3|183627.3|183717.3|183627.3|183717.3|183627.3|183717.3|183627.3|1
1740412090000|2025-02-24 15:48:10|183719.8|183629.8|183714.3|183624.3|183719.8|183629.8|183714.3|183624.3|4
1740412100000|2025-02-24 15:48:20|183712.3|183622.3|183715.7|183625.7|183715.7|183625.7|183712.3|183622.3|5
1740412110000|2025-02-24 15:48:30|183713.6|183623.6|183711.5|183621.5|183713.6|183623.6|183711.5|183621.5|2
1740412120000|2025-02-24 15:48:40|183710.5|183620.5|183715.6|183625.6|183717.8|183627.8|183710.5|183620.5|4
1740412130000|2025-02-24 15:48:50|183713.7|183623.7|183712.2|183622.2|183715|183625|183710.8|183620.8|4
1740412140000|2025-02-24 15:49:00|183714.1|183624.1|183713.6|183623.6|183714.1|183624.1|183711.6|183621.6|3
1740412150000|2025-02-24 15:49:10|183717.2|183627.2|183704.3|183614.3|183717.2|183627.2|183704.3|183614.3|8
1740412160000|2025-02-24 15:49:20|183701|183611|183701.5|183611.5|183703.4|183613.4|183701|183611|3
1740412170000|2025-02-24 15:49:30|183703.4|183613.4|183702.3|183612.3|183703.4|183613.4|183700.4|183610.4|5
1740412180000|2025-02-24 15:49:40|183704.6|183614.6|183708.5|183618.5|183708.7|183618.7|183704.6|183614.6|4
1740412190000|2025-02-24 15:49:50|183704.2|183614.2|183710.1|183620.1|183712.2|183622.2|183704.2|183614.2|8
1740412200000|2025-02-24 15:50:00|183708.1|183618.1|183681.4|183591.4|183708.1|183618.1|183679.2|183589.2|26
1740412210000|2025-02-24 15:50:10|183683.7|183593.7|183679.9|183589.9|183685.5|183595.5|183676.8|183586.8|22
1740412220000|2025-02-24 15:50:20|183682.9|183592.9|183688.1|183598.1|183689.1|183599.1|183682.3|183592.3|8
1740412230000|2025-02-24 15:50:30|183686.2|183596.2|183704.7|183614.7|183704.7|183614.7|183680.6|183590.6|11
1740412240000|2025-02-24 15:50:40|183698.5|183608.5|183708.4|183618.4|183715.7|183625.7|183698.5|183608.5|14
1740412250000|2025-02-24 15:50:50|183704.5|183614.5|183699.7|183609.7|183704.5|183614.5|183698.1|183608.1|4
1740412260000|2025-02-24 15:51:00|183702.1|183612.1|183703.1|183613.1|183711.4|183621.4|183702|183612|19
1740412270000|2025-02-24 15:51:10|183705.3|183615.3|183703.9|183613.9|183707.3|183617.3|183703.9|183613.9|6
1740412280000|2025-02-24 15:51:20|183702|183612|183704.4|183614.4|183708.7|183618.7|183702|183612|6
1740412290000|2025-02-24 15:51:30|183703.7|183613.7|183704.9|183614.9|183704.9|183614.9|183698|183608|8
1740412300000|2025-02-24 15:51:40|183702.7|183612.7|183689.7|183599.7|183708.1|183618.1|183689.6|183599.6|13
1740412310000|2025-02-24 15:51:50|183692.3|183602.3|183668.1|183578.1|183692.3|183602.3|183662.6|183572.6|18
1740412320000|2025-02-24 15:52:00|183666.2|183576.2|183667.2|183577.2|183668.7|183578.7|183663.4|183573.4|6
1740412330000|2025-02-24 15:52:10|183664.8|183574.8|183667.7|183577.7|183667.7|183577.7|183664.8|183574.8|2
1740412340000|2025-02-24 15:52:20|183670.2|183580.2|183668|183578|183670.2|183580.2|183668|183578|2
1740412350000|2025-02-24 15:52:30|183672.5|183582.5|183668.2|183578.2|183672.5|183582.5|183668.2|183578.2|6
1740412360000|2025-02-24 15:52:40|183665.7|183575.7|183668.4|183578.4|183671.2|183581.2|183665.7|183575.7|5
1740412370000|2025-02-24 15:52:50|183670.6|183580.6|183663.7|183573.7|183670.6|183580.6|183663.7|183573.7|6
1740412380000|2025-02-24 15:53:00|183669.2|183579.2|183667.3|183577.3|183669.6|183579.6|183664.9|183574.9|8
1740412390000|2025-02-24 15:53:10|183671.8|183581.8|183664|183574|183674.6|183584.6|183664|183574|10
1740412400000|2025-02-24 15:53:20|183668.6|183578.6|183669.2|183579.2|183669.2|183579.2|183666.7|183576.7|3
1740412420000|2025-02-24 15:53:40|183667|183577|183665.9|183575.9|183667.8|183577.8|183663.1|183573.1|5
1740412440000|2025-02-24 15:54:00|183667.8|183577.8|183667.8|183577.8|183667.8|183577.8|183667.8|183577.8|1
1740412450000|2025-02-24 15:54:10|183669.7|183579.7|183675.7|183585.7|183675.7|183585.7|183669.7|183579.7|2
1740412470000|2025-02-24 15:54:30|183682.5|183592.5|183701.2|183611.2|183704.6|183614.6|183682.5|183592.5|10
1740412480000|2025-02-24 15:54:40|183700.9|183610.9|183705.9|183615.9|183705.9|183615.9|183698.4|183608.4|9
1740412490000|2025-02-24 15:54:50|183701.2|183611.2|183703.6|183613.6|183704.9|183614.9|183697|183607|13
1740412500000|2025-02-24 15:55:00|183701.2|183611.2|183686.7|183596.7|183701.2|183611.2|183675.9|183585.9|30
1740412510000|2025-02-24 15:55:10|183688.6|183598.6|183689.6|183599.6|183693.9|183603.9|183685|183595|21
1740412520000|2025-02-24 15:55:20|183694|183604|183688.3|183598.3|183695.9|183605.9|183683.6|183593.6|23
1740412530000|2025-02-24 15:55:30|183683.2|183593.2|183676.4|183586.4|183688.3|183598.3|183671.5|183581.5|21
1740412540000|2025-02-24 15:55:40|183674.9|183584.9|183672.6|183582.6|183679|183589|183670|183580|22
1740412550000|2025-02-24 15:55:50|183670.7|183580.7|183677.7|183587.7|183685.8|183595.8|183670.7|183580.7|22
1740412560000|2025-02-24 15:56:00|183679.8|183589.8|183688.6|183598.6|183688.6|183598.6|183677.8|183587.8|15
1740412570000|2025-02-24 15:56:10|183690.7|183600.7|183690.8|183600.8|183698.5|183608.5|183686.1|183596.1|17
1740412580000|2025-02-24 15:56:20|183693.5|183603.5|183698.8|183608.8|183698.8|183608.8|183693.5|183603.5|10
1740412590000|2025-02-24 15:56:30|183700.8|183610.8|183699.9|183609.9|183702.1|183612.1|183693.1|183603.1|14
1740412600000|2025-02-24 15:56:40|183702.1|183612.1|183718.8|183628.8|183722.2|183632.2|183702.1|183612.1|15
1740412610000|2025-02-24 15:56:50|183718.7|183628.7|183720.1|183630.1|183722.2|183632.2|183710.2|183620.2|20
1740412620000|2025-02-24 15:57:00|183717.8|183627.8|183730|183640|183734.4|183644.4|183714.7|183624.7|13
1740412630000|2025-02-24 15:57:10|183721.9|183631.9|183723.6|183633.6|183731.8|183641.8|183710.9|183620.9|18
1740412640000|2025-02-24 15:57:20|183718.3|183628.3|183712.2|183622.2|183734.1|183644.1|183710.2|183620.2|16
1740412650000|2025-02-24 15:57:30|183702.7|183612.7|183696.9|183606.9|183706.2|183616.2|183689.2|183599.2|24
1740412660000|2025-02-24 15:57:40|183693.7|183603.7|183688.7|183598.7|183693.7|183603.7|183683.8|183593.8|24
1740412670000|2025-02-24 15:57:50|183687.5|183597.5|183683.7|183593.7|183691|183601|183680.5|183590.5|25
1740412680000|2025-02-24 15:58:00|183685.5|183595.5|183680.6|183590.6|183688.7|183598.7|183679.2|183589.2|24
1740412690000|2025-02-24 15:58:10|183682|183592|183673.7|183583.7|183688.9|183598.9|183673|183583|16
1740412700000|2025-02-24 15:58:20|183671|183581|183655|183565|183671|183581|183655|183565|14
1740412710000|2025-02-24 15:58:30|183664.5|183574.5|183632.2|183542.2|183664.5|183574.5|183628.7|183538.7|24
1740412720000|2025-02-24 15:58:40|183630.7|183540.7|183635.9|183545.9|183635.9|183545.9|183623.7|183533.7|14
1740412730000|2025-02-24 15:58:50|183636.9|183546.9|183643.9|183553.9|183654.1|183564.1|183634.7|183544.7|12
1740412740000|2025-02-24 15:59:00|183641.4|183551.4|183641.7|183551.7|183654.4|183564.4|183634.6|183544.6|23
1740412750000|2025-02-24 15:59:10|183642.9|183552.9|183636.3|183546.3|183642.9|183552.9|183630.1|183540.1|26
1740412760000|2025-02-24 15:59:20|183638.4|183548.4|183635|183545|183640.6|183550.6|183634.1|183544.1|22
1740412770000|2025-02-24 15:59:30|183632.7|183542.7|183632.3|183542.3|183645.8|183555.8|183628.5|183538.5|20
1740412780000|2025-02-24 15:59:40|183629.8|183539.8|183627.5|183537.5|183638.9|183548.9|183619.5|183529.5|30
1740412790000|2025-02-24 15:59:50|183624.2|183534.2|183629.7|183539.7|183640.2|183550.2|183619.3|183529.3|27
1740412800000|2025-02-24 16:00:00|183625.8|183535.8|183631.8|183541.8|183641.8|183551.8|183625.8|183535.8|20
1740412810000|2025-02-24 16:00:10|183635.6|183545.6|183666.5|183576.5|183678.2|183588.2|183635.6|183545.6|23
1740412820000|2025-02-24 16:00:20|183663.7|183573.7|183672.2|183582.2|183672.2|183582.2|183659.4|183569.4|5
1740412840000|2025-02-24 16:00:40|183667.9|183577.9|183662.6|183572.6|183669.1|183579.1|183659.3|183569.3|8
1740412860000|2025-02-24 16:01:00|183663|183573|183638.6|183548.6|183663|183573|183618.9|183528.9|31
1740412870000|2025-02-24 16:01:10|183630|183540|183639.7|183549.7|183655.9|183565.9|183630|183540|18
1740412880000|2025-02-24 16:01:20|183641.9|183551.9|183652.2|183562.2|183654.4|183564.4|183631.6|183541.6|20
1740412890000|2025-02-24 16:01:30|183648.1|183558.1|183644.1|183554.1|183653.3|183563.3|183642.4|183552.4|8
1740412900000|2025-02-24 16:01:40|183638.9|183548.9|183641.3|183551.3|183645.8|183555.8|183632.7|183542.7|24
1740412910000|2025-02-24 16:01:50|183632.6|183542.6|183652.2|183562.2|183656.1|183566.1|183632.1|183542.1|17
1740412920000|2025-02-24 16:02:00|183656.1|183566.1|183657.1|183567.1|183661.7|183571.7|183652|183562|5
1740412930000|2025-02-24 16:02:10|183653.4|183563.4|183648.9|183558.9|183653.4|183563.4|183645.1|183555.1|4
1740412950000|2025-02-24 16:02:30|183652.8|183562.8|183660.5|183570.5|183660.5|183570.5|183652.8|183562.8|3
1740412960000|2025-02-24 16:02:40|183664.7|183574.7|183656.8|183566.8|183664.7|183574.7|183656.8|183566.8|3
1740412970000|2025-02-24 16:02:50|183653.1|183563.1|183628.5|183538.5|183657.5|183567.5|183628.5|183538.5|7
1740412980000|2025-02-24 16:03:00|183632.8|183542.8|183631|183541|183632.8|183542.8|183626.8|183536.8|3
1740412990000|2025-02-24 16:03:10|183636.2|183546.2|183635.3|183545.3|183640.3|183550.3|183630.8|183540.8|5
1740413000000|2025-02-24 16:03:20|183639.5|183549.5|183616.8|183526.8|183644|183554|183616.8|183526.8|9
1740413010000|2025-02-24 16:03:30|183612.2|183522.2|183608.7|183518.7|183619.9|183529.9|183606.5|183516.5|9
1740413020000|2025-02-24 16:03:40|183612.5|183522.5|183590.5|183500.5|183612.5|183522.5|183577.7|183487.7|21
1740413030000|2025-02-24 16:03:50|183589.4|183499.4|183584.4|183494.4|183589.4|183499.4|183577.3|183487.3|19
1740413040000|2025-02-24 16:04:00|183585.3|183495.3|183613.7|183523.7|183622.3|183532.3|183585.3|183495.3|15
1740413050000|2025-02-24 16:04:10|183616.2|183526.2|183598.5|183508.5|183616.2|183526.2|183590.1|183500.1|18
1740413060000|2025-02-24 16:04:20|183603|183513|183594.8|183504.8|183603.2|183513.2|183586.4|183496.4|14
1740413070000|2025-02-24 16:04:30|183599.2|183509.2|183589.5|183499.5|183599.2|183509.2|183588.9|183498.9|29
1740413080000|2025-02-24 16:04:40|183591.5|183501.5|183584.2|183494.2|183595.3|183505.3|183579.5|183489.5|22
1740413090000|2025-02-24 16:04:50|183580.3|183490.3|183582.7|183492.7|183582.7|183492.7|183571.7|183481.7|13
1740413100000|2025-02-24 16:05:00|183583.9|183493.9|183538.7|183448.7|183585.4|183495.4|183538.7|183448.7|15
1740413110000|2025-02-24 16:05:10|183535.9|183445.9|183536.2|183446.2|183542.1|183452.1|183529.8|183439.8|21
1740413120000|2025-02-24 16:05:20|183534.4|183444.4|183549.4|183459.4|183554.1|183464.1|183528.8|183438.8|24
1740413130000|2025-02-24 16:05:30|183546.8|183456.8|183544.8|183454.8|183560.7|183470.7|183537.7|183447.7|29
1740413140000|2025-02-24 16:05:40|183549.1|183459.1|183550.7|183460.7|183552.9|183462.9|183543.9|183453.9|26
1740413150000|2025-02-24 16:05:50|183548.3|183458.3|183539.8|183449.8|183552.7|183462.7|183523.8|183433.8|27
1740413160000|2025-02-24 16:06:00|183541.8|183451.8|183547.9|183457.9|183550.5|183460.5|183537.7|183447.7|19
1740413170000|2025-02-24 16:06:10|183545.1|183455.1|183549.6|183459.6|183553.6|183463.6|183537.9|183447.9|27
1740413180000|2025-02-24 16:06:20|183546.1|183456.1|183538.7|183448.7|183546.1|183456.1|183535.5|183445.5|25
1740413190000|2025-02-24 16:06:30|183543.6|183453.6|183542|183452|183544|183454|183537.8|183447.8|10
1740413200000|2025-02-24 16:06:40|183538.1|183448.1|183545.5|183455.5|183553.3|183463.3|183531.2|183441.2|9
1740413210000|2025-02-24 16:06:50|183541.1|183451.1|183552.4|183462.4|183552.4|183462.4|183538.6|183448.6|12
1740413220000|2025-02-24 16:07:00|183546.8|183456.8|183527.9|183437.9|183553.2|183463.2|183527.1|183437.1|14
1740413230000|2025-02-24 16:07:10|183532.1|183442.1|183530.1|183440.1|183538.1|183448.1|183523.8|183433.8|12
1740413240000|2025-02-24 16:07:20|183524.6|183434.6|183528|183438|183528|183438|183524.6|183434.6|3
1740413250000|2025-02-24 16:07:30|183522.9|183432.9|183529.8|183439.8|183540|183450|183522.9|183432.9|9
1740413260000|2025-02-24 16:07:40|183525.5|183435.5|183538.5|183448.5|183538.5|183448.5|183525.5|183435.5|5
1740413270000|2025-02-24 16:07:50|183542.8|183452.8|183523.5|183433.5|183542.8|183452.8|183523.5|183433.5|7
1740413280000|2025-02-24 16:08:00|183525.5|183435.5|183516.3|183426.3|183528.8|183438.8|183510.5|183420.5|13
1740413290000|2025-02-24 16:08:10|183511.5|183421.5|183516.7|183426.7|183516.7|183426.7|183510.9|183420.9|7
1740413300000|2025-02-24 16:08:20|183513.4|183423.4|183529.9|183439.9|183529.9|183439.9|183513.1|183423.1|12
1740413310000|2025-02-24 16:08:30|183531.8|183441.8|183531.6|183441.6|183533.9|183443.9|183529.4|183439.4|9
1740413320000|2025-02-24 16:08:40|183538.6|183448.6|183536.4|183446.4|183543.2|183453.2|183534.3|183444.3|6
1740413330000|2025-02-24 16:08:50|183540.6|183450.6|183531.6|183441.6|183540.6|183450.6|183529.8|183439.8|9
1740413340000|2025-02-24 16:09:00|183534.8|183444.8|183536.5|183446.5|183538.9|183448.9|183533.9|183443.9|7
1740413350000|2025-02-24 16:09:10|183538.5|183448.5|183539.2|183449.2|183543.9|183453.9|183538.5|183448.5|4
1740413360000|2025-02-24 16:09:20|183541.1|183451.1|183535.7|183445.7|183543.4|183453.4|183535.7|183445.7|7
1740413370000|2025-02-24 16:09:30|183537.7|183447.7|183544.5|183454.5|183544.5|183454.5|183537.7|183447.7|5
1740413380000|2025-02-24 16:09:40|183548.7|183458.7|183562.4|183472.4|183562.4|183472.4|183548.7|183458.7|7
1740413390000|2025-02-24 16:09:50|183559.2|183469.2|183547.5|183457.5|183559.2|183469.2|183547.4|183457.4|8
1740413400000|2025-02-24 16:10:00|183545.3|183455.3|183542.2|183452.2|183545.3|183455.3|183540.2|183450.2|4
1740413410000|2025-02-24 16:10:10|183544.2|183454.2|183539|183449|183548.1|183458.1|183539|183449|7
1740413420000|2025-02-24 16:10:20|183541.2|183451.2|183538.3|183448.3|183543.5|183453.5|183538.3|183448.3|4
1740413430000|2025-02-24 16:10:30|183532.3|183442.3|183532.7|183442.7|183539.5|183449.5|183528.6|183438.6|12
1740413440000|2025-02-24 16:10:40|183536.7|183446.7|183533.6|183443.6|183536.7|183446.7|183533.6|183443.6|2
1740413450000|2025-02-24 16:10:50|183530.5|183440.5|183541.2|183451.2|183544.1|183454.1|183526.8|183436.8|11
1740413460000|2025-02-24 16:11:00|183538.1|183448.1|183538.1|183448.1|183538.1|183448.1|183538.1|183448.1|1
1740413470000|2025-02-24 16:11:10|183541.8|183451.8|183538.4|183448.4|183541.8|183451.8|183538.4|183448.4|2
1740413480000|2025-02-24 16:11:20|183535.3|183445.3|183534.7|183444.7|183539.4|183449.4|183531.1|183441.1|6
1740413490000|2025-02-24 16:11:30|183538.1|183448.1|183537.1|183447.1|183538.1|183448.1|183533.8|183443.8|3
1740413500000|2025-02-24 16:11:40|183532.2|183442.2|183532.6|183442.6|183534|183444|183527.4|183437.4|6
1740413510000|2025-02-24 16:11:50|183535.7|183445.7|183531.7|183441.7|183535.7|183445.7|183528.2|183438.2|5
1740413520000|2025-02-24 16:12:00|183528.3|183438.3|183529.1|183439.1|183532.9|183442.9|183528.3|183438.3|5
1740413530000|2025-02-24 16:12:10|183532.6|183442.6|183540.3|183450.3|183540.3|183450.3|183532.6|183442.6|3
1740413540000|2025-02-24 16:12:20|183537|183447|183546.1|183456.1|183546.1|183456.1|183537|183447|4
1740413550000|2025-02-24 16:12:30|183542.7|183452.7|183544.8|183454.8|183548.2|183458.2|183542.7|183452.7|3
1740413560000|2025-02-24 16:12:40|183540.9|183450.9|183540.9|183450.9|183544.6|183454.6|183532.4|183442.4|5
1740413570000|2025-02-24 16:12:50|183538.3|183448.3|183522.8|183432.8|183538.3|183448.3|183513.7|183423.7|9
1740413580000|2025-02-24 16:13:00|183518.9|183428.9|183534.1|183444.1|183539.5|183449.5|183518.9|183428.9|12
1740413590000|2025-02-24 16:13:10|183538.1|183448.1|183531.6|183441.6|183538.1|183448.1|183526.7|183436.7|13
1740413600000|2025-02-24 16:13:20|183536.6|183446.6|183538.3|183448.3|183540.4|183450.4|183533.8|183443.8|8
1740413610000|2025-02-24 16:13:30|183541.9|183451.9|183538.6|183448.6|183541.9|183451.9|183538.6|183448.6|2
1740413620000|2025-02-24 16:13:40|183542.5|183452.5|183558.7|183468.7|183559.4|183469.4|183537.5|183447.5|15
1740413630000|2025-02-24 16:13:50|183554.7|183464.7|183555.3|183465.3|183566|183476|183554.7|183464.7|9
1740413640000|2025-02-24 16:14:00|183558.4|183468.4|183557|183467|183558.4|183468.4|183545.6|183455.6|7
1740413650000|2025-02-24 16:14:10|183559.4|183469.4|183563.6|183473.6|183568.3|183478.3|183559.4|183469.4|4
1740413660000|2025-02-24 16:14:20|183561.7|183471.7|183567.1|183477.1|183567.1|183477.1|183552.7|183462.7|6
1740413670000|2025-02-24 16:14:30|183559.9|183469.9|183558.1|183468.1|183563.9|183473.9|183555.9|183465.9|5
1740413680000|2025-02-24 16:14:40|183563.1|183473.1|183559|183469|183563.1|183473.1|183555.3|183465.3|4
1740413690000|2025-02-24 16:14:50|183554.7|183464.7|183547.8|183457.8|183554.7|183464.7|183547.8|183457.8|7
1740413700000|2025-02-24 16:15:00|183540.6|183450.6|183523.3|183433.3|183540.6|183450.6|183516.4|183426.4|7
1740413710000|2025-02-24 16:15:10|183521.9|183431.9|183532.3|183442.3|183540.5|183450.5|183521.9|183431.9|9
1740413720000|2025-02-24 16:15:20|183528.6|183438.6|183535.3|183445.3|183535.3|183445.3|183528.6|183438.6|4
1740413730000|2025-02-24 16:15:30|183532.1|183442.1|183528.2|183438.2|183532.1|183442.1|183524.5|183434.5|4
1740413740000|2025-02-24 16:15:40|183531.3|183441.3|183530.9|183440.9|183531.3|183441.3|183527.6|183437.6|3
1740413750000|2025-02-24 16:15:50|183534|183444|183530.1|183440.1|183534|183444|183530.1|183440.1|2
1740413760000|2025-02-24 16:16:00|183535.5|183445.5|183509.1|183419.1|183535.5|183445.5|183497|183407|16
1740413770000|2025-02-24 16:16:10|183510.8|183420.8|183513.1|183423.1|183515.3|183425.3|183500.7|183410.7|15
1740413780000|2025-02-24 16:16:20|183510.9|183420.9|183502.2|183412.2|183512.6|183422.6|183498.4|183408.4|7
1740413790000|2025-02-24 16:16:30|183503.9|183413.9|183501.3|183411.3|183503.9|183413.9|183496.5|183406.5|3
1740413800000|2025-02-24 16:16:40|183503.1|183413.1|183514.7|183424.7|183521.8|183431.8|183503.1|183413.1|11
1740413810000|2025-02-24 16:16:50|183516.3|183426.3|183518.8|183428.8|183520.8|183430.8|183514.3|183424.3|10
1740413820000|2025-02-24 16:17:00|183520.6|183430.6|183529.9|183439.9|183529.9|183439.9|183510.9|183420.9|10
1740413830000|2025-02-24 16:17:10|183526.8|183436.8|183527|183437|183527|183437|183523|183433|3
1740413840000|2025-02-24 16:17:20|183530.8|183440.8|183534.1|183444.1|183535|183445|183530.8|183440.8|3
1740413850000|2025-02-24 16:17:30|183536.2|183446.2|183527.7|183437.7|183536.9|183446.9|183520.8|183430.8|13
1740413860000|2025-02-24 16:17:40|183517|183427|183513.7|183423.7|183517.9|183427.9|183504.6|183414.6|11
1740413870000|2025-02-24 16:17:50|183509.3|183419.3|183521.1|183431.1|183524.7|183434.7|183509.3|183419.3|7
1740413880000|2025-02-24 16:18:00|183517.5|183427.5|183505.6|183415.6|183518.8|183428.8|183502.3|183412.3|10
1740413890000|2025-02-24 16:18:10|183507.4|183417.4|183499.1|183409.1|183507.4|183417.4|183492.2|183402.2|8
1740413910000|2025-02-24 16:18:30|183500.9|183410.9|183525.4|183435.4|183525.4|183435.4|183500.9|183410.9|8
1740413920000|2025-02-24 16:18:40|183528.9|183438.9|183525.6|183435.6|183528.9|183438.9|183522.5|183432.5|4
1740413930000|2025-02-24 16:18:50|183527.1|183437.1|183512.4|183422.4|183527.1|183437.1|183506.7|183416.7|14
1740413940000|2025-02-24 16:19:00|183505.2|183415.2|183506.7|183416.7|183508.6|183418.6|183501.3|183411.3|5
1740413950000|2025-02-24 16:19:10|183509|183419|183492.3|183402.3|183512.3|183422.3|183486.5|183396.5|17
1740413960000|2025-02-24 16:19:20|183485.6|183395.6|183497.2|183407.2|183497.2|183407.2|183483.4|183393.4|11
1740413970000|2025-02-24 16:19:30|183499.3|183409.3|183493.7|183403.7|183499.3|183409.3|183483|183393|5
1740413980000|2025-02-24 16:19:40|183485.5|183395.5|183501.2|183411.2|183501.2|183411.2|183485.5|183395.5|6
1740413990000|2025-02-24 16:19:50|183499.6|183409.6|183501.1|183411.1|183501.1|183411.1|183499.6|183409.6|2
1740414000000|2025-02-24 16:20:00|183492.8|183402.8|183490.8|183400.8|183492.8|183402.8|183484.8|183394.8|7
1740414010000|2025-02-24 16:20:10|183496.8|183406.8|183501.7|183411.7|183503.4|183413.4|183496.8|183406.8|5
1740414020000|2025-02-24 16:20:20|183503.6|183413.6|183502.3|183412.3|183503.6|183413.6|183496.6|183406.6|8
1740414030000|2025-02-24 16:20:30|183499.5|183409.5|183502.8|183412.8|183502.8|183412.8|183492.2|183402.2|4
1740414040000|2025-02-24 16:20:40|183502.2|183412.2|183503.6|183413.6|183507|183417|183494.7|183404.7|12
1740414050000|2025-02-24 16:20:50|183505.8|183415.8|183505.8|183415.8|183505.8|183415.8|183505.8|183415.8|1
1740414060000|2025-02-24 16:21:00|183507.1|183417.1|183520.6|183430.6|183521.6|183431.6|183507.1|183417.1|11
1740414070000|2025-02-24 16:21:10|183510.9|183420.9|183516.1|183426.1|183524.9|183434.9|183507.8|183417.8|16
1740414080000|2025-02-24 16:21:20|183519.2|183429.2|183522|183432|183522|183432|183516|183426|5
1740414090000|2025-02-24 16:21:30|183508.6|183418.6|183509.7|183419.7|183521.2|183431.2|183504.8|183414.8|24
1740414100000|2025-02-24 16:21:40|183520.5|183430.5|183505.2|183415.2|183520.8|183430.8|183500.7|183410.7|22
1740414110000|2025-02-24 16:21:50|183500.2|183410.2|183521.8|183431.8|183531.5|183441.5|183500.2|183410.2|31
1740414120000|2025-02-24 16:22:00|183525.1|183435.1|183517.3|183427.3|183525.1|183435.1|183510.4|183420.4|21
1740414130000|2025-02-24 16:22:10|183520.1|183430.1|183512.8|183422.8|183523.2|183433.2|183508.4|183418.4|31
1740414140000|2025-02-24 16:22:20|183514.5|183424.5|183526.6|183436.6|183526.6|183436.6|183503.7|183413.7|28
1740414150000|2025-02-24 16:22:30|183522|183432|183510.5|183420.5|183522|183432|183505.2|183415.2|31
1740414160000|2025-02-24 16:22:40|183507.3|183417.3|183531.3|183441.3|183531.3|183441.3|183507.3|183417.3|10
1740414170000|2025-02-24 16:22:50|183532.6|183442.6|183528.1|183438.1|183533.5|183443.5|183521.7|183431.7|27
1740414180000|2025-02-24 16:23:00|183532|183442|183532.5|183442.5|183532.5|183442.5|183528.3|183438.3|4
1740414190000|2025-02-24 16:23:10|183529|183439|183531.5|183441.5|183534.8|183444.8|183522.4|183432.4|13
1740414200000|2025-02-24 16:23:20|183533.3|183443.3|183531.6|183441.6|183533.3|183443.3|183524.1|183434.1|15
1740414210000|2025-02-24 16:23:30|183525|183435|183528|183438|183533.2|183443.2|183523.2|183433.2|27
1740414220000|2025-02-24 16:23:40|183531.6|183441.6|183528.7|183438.7|183531.6|183441.6|183519.9|183429.9|8
1740414230000|2025-02-24 16:23:50|183525.7|183435.7|183528.2|183438.2|183529.4|183439.4|183519|183429|6
1740414250000|2025-02-24 16:24:10|183531.8|183441.8|183530.1|183440.1|183531.8|183441.8|183523.3|183433.3|3
1740414260000|2025-02-24 16:24:20|183534.6|183444.6|183530.9|183440.9|183534.6|183444.6|183525.5|183435.5|8
1740414270000|2025-02-24 16:24:30|183525.7|183435.7|183527.6|183437.6|183528.7|183438.7|183519.6|183429.6|7
1740414280000|2025-02-24 16:24:40|183525.2|183435.2|183527.9|183437.9|183527.9|183437.9|183518.7|183428.7|7
1740414290000|2025-02-24 16:24:50|183522.6|183432.6|183529|183439|183529|183439|183522.6|183432.6|5
1740414300000|2025-02-24 16:25:00|183519|183429|183527.2|183437.2|183527.2|183437.2|183519|183429|5
1740414310000|2025-02-24 16:25:10|183529.6|183439.6|183526.4|183436.4|183529.6|183439.6|183522.4|183432.4|11
1740414320000|2025-02-24 16:25:20|183526.3|183436.3|183527|183437|183528|183438|183517.9|183427.9|12
1740414330000|2025-02-24 16:25:30|183519.4|183429.4|183512.2|183422.2|183528.4|183438.4|183511.7|183421.7|9
1740414340000|2025-02-24 16:25:40|183512.6|183422.6|183515.2|183425.2|183515.2|183425.2|183510.1|183420.1|8
1740414350000|2025-02-24 16:25:50|183518.6|183428.6|183515|183425|183520.5|183430.5|183514.6|183424.6|11
1740414360000|2025-02-24 16:26:00|183517.3|183427.3|183498.1|183408.1|183517.3|183427.3|183482.5|183392.5|29
1740414370000|2025-02-24 16:26:10|183493.5|183403.5|183502.3|183412.3|183511.3|183421.3|183488.8|183398.8|21
1740414380000|2025-02-24 16:26:20|183504.4|183414.4|183493.4|183403.4|183504.4|183414.4|183483.3|183393.3|12
1740414390000|2025-02-24 16:26:30|183483.4|183393.4|183492.5|183402.5|183495.5|183405.5|183483.4|183393.4|11
1740414400000|2025-02-24 16:26:40|183494.8|183404.8|183494.8|183404.8|183494.8|183404.8|183494.8|183404.8|1
1740414410000|2025-02-24 16:26:50|183486.1|183396.1|183495.9|183405.9|183499.9|183409.9|183486.1|183396.1|11
1740414420000|2025-02-24 16:27:00|183485.7|183395.7|183490.2|183400.2|183496.3|183406.3|183484.9|183394.9|9
1740414430000|2025-02-24 16:27:10|183496.4|183406.4|183487.4|183397.4|183497.5|183407.5|183478.9|183388.9|11
1740414440000|2025-02-24 16:27:20|183490.3|183400.3|183490.3|183400.3|183490.3|183400.3|183490.3|183400.3|1
1740414450000|2025-02-24 16:27:30|183494.8|183404.8|183493.3|183403.3|183497.8|183407.8|183491.6|183401.6|6
1740414460000|2025-02-24 16:27:40|183496.7|183406.7|183494.5|183404.5|183504.2|183414.2|183479.8|183389.8|10
1740414470000|2025-02-24 16:27:50|183498.4|183408.4|183495|183405|183498.4|183408.4|183487.5|183397.5|6
1740414480000|2025-02-24 16:28:00|183500.7|183410.7|183498.3|183408.3|183510.6|183420.6|183488.7|183398.7|14
1740414490000|2025-02-24 16:28:10|183505.3|183415.3|183513.2|183423.2|183513.2|183423.2|183495.3|183405.3|12
1740414500000|2025-02-24 16:28:20|183503.2|183413.2|183518.3|183428.3|183522.4|183432.4|183503.2|183413.2|33
1740414510000|2025-02-24 16:28:30|183515.9|183425.9|183526.5|183436.5|183526.5|183436.5|183502.7|183412.7|30
1740414520000|2025-02-24 16:28:40|183528.9|183438.9|183514.5|183424.5|183528.9|183438.9|183507.9|183417.9|14
1740414530000|2025-02-24 16:28:50|183519.4|183429.4|183528.5|183438.5|183528.5|183438.5|183512.9|183422.9|35
1740414540000|2025-02-24 16:29:00|183515.2|183425.2|183528.9|183438.9|183530.8|183440.8|183513.2|183423.2|32
1740414550000|2025-02-24 16:29:10|183523.7|183433.7|183527.7|183437.7|183529|183439|183508.5|183418.5|27
1740414560000|2025-02-24 16:29:20|183521.3|183431.3|183520.6|183430.6|183524.7|183434.7|183514.2|183424.2|7
1740414570000|2025-02-24 16:29:30|183522.7|183432.7|183522.3|183432.3|183524.2|183434.2|183512|183422|9
1740414580000|2025-02-24 16:29:40|183511.7|183421.7|183522.8|183432.8|183522.8|183432.8|183511.7|183421.7|7
1740414600000|2025-02-24 16:30:00|183520|183430|183520.8|183430.8|183520.8|183430.8|183499.8|183409.8|31
1740414610000|2025-02-24 16:30:10|183519.2|183429.2|183512.7|183422.7|183519.6|183429.6|183501|183411|32
1740414620000|2025-02-24 16:30:20|183515.6|183425.6|183505.2|183415.2|183515.6|183425.6|183490.1|183400.1|33
1740414630000|2025-02-24 16:30:30|183507.6|183417.6|183505.7|183415.7|183512|183422|183498.5|183408.5|20
1740414640000|2025-02-24 16:30:40|183510.2|183420.2|183505.9|183415.9|183510.4|183420.4|183483.8|183393.8|27
1740414650000|2025-02-24 16:30:50|183498.1|183408.1|183503.2|183413.2|183506.1|183416.1|183488.4|183398.4|8
1740414660000|2025-02-24 16:31:00|183503.6|183413.6|183487.7|183397.7|183507.3|183417.3|183487.1|183397.1|8
1740414670000|2025-02-24 16:31:10|183485.1|183395.1|183487.2|183397.2|183487.2|183397.2|183485.1|183395.1|2
1740414680000|2025-02-24 16:31:20|183484|183394|183482.7|183392.7|183484|183394|183480.7|183390.7|4
1740414690000|2025-02-24 16:31:30|183502.8|183372.8|183500.7|183370.7|183502.8|183372.8|183500.3|183370.3|4
1740414700000|2025-02-24 16:31:40|183503.2|183373.2|183499.8|183369.8|183506.2|183376.2|183497.6|183367.6|8
1740414710000|2025-02-24 16:31:50|183497.8|183367.8|183492.9|183362.9|183497.8|183367.8|183492.9|183362.9|4
1740414720000|2025-02-24 16:32:00|183490.9|183360.9|183490.9|183360.9|183490.9|183360.9|183490.9|183360.9|1
1740414740000|2025-02-24 16:32:20|183488.8|183358.8|183427.2|183297.2|183488.8|183358.8|183413.7|183283.7|20
1740414750000|2025-02-24 16:32:30|183426.2|183296.2|183448.7|183318.7|183450.1|183320.1|183426.2|183296.2|12
1740414760000|2025-02-24 16:32:40|183447.7|183317.7|183450.2|183320.2|183450.5|183320.5|183447.2|183317.2|7
1740414770000|2025-02-24 16:32:50|183449.2|183319.2|183454.4|183324.4|183458.6|183328.6|183446.1|183316.1|19
1740414780000|2025-02-24 16:33:00|183462.7|183332.7|183427.5|183337.5|183462.7|183350.9|183427.5|183315.9|20
1740414790000|2025-02-24 16:33:10|183441.7|183351.7|183435.1|183345.1|183445|183355|183431.6|183341.6|20
1740414800000|2025-02-24 16:33:20|183440.6|183350.6|183434.6|183344.6|183446.6|183356.6|183433|183343|17
1740414810000|2025-02-24 16:33:30|183439.9|183349.9|183431|183341|183439.9|183349.9|183424.8|183334.8|17
1740414820000|2025-02-24 16:33:40|183433.1|183343.1|183442.7|183352.7|183449.6|183359.6|183432.3|183342.3|15
1740414830000|2025-02-24 16:33:50|183449.6|183359.6|183444.7|183354.7|183449.6|183359.6|183444.7|183354.7|2
1740414840000|2025-02-24 16:34:00|183454.4|183364.4|183444.8|183354.8|183457.2|183367.2|183444.8|183354.8|3
1740414850000|2025-02-24 16:34:10|183451.7|183361.7|183452.8|183362.8|183473|183383|183451.7|183361.7|8
1740414860000|2025-02-24 16:34:20|183447.7|183357.7|183447.7|183357.7|183447.7|183357.7|183447.7|183357.7|1
1740414870000|2025-02-24 16:34:30|183454.5|183364.5|183454.5|183364.5|183454.5|183364.5|183454.5|183364.5|1
1740414900000|2025-02-24 16:35:00|183449.6|183359.6|183421.8|183331.8|183449.6|183359.6|183421.8|183331.8|28
1740414910000|2025-02-24 16:35:10|183432.5|183342.5|183410.6|183320.6|183438.2|183348.2|183404.1|183314.1|16
1740414920000|2025-02-24 16:35:20|183416.4|183326.4|183414.1|183324.1|183426.5|183336.5|183409.8|183319.8|15
1740414930000|2025-02-24 16:35:30|183418.6|183328.6|183429|183339|183431.9|183341.9|183417.2|183327.2|11
1740414940000|2025-02-24 16:35:40|183427.8|183337.8|183426.9|183336.9|183427.8|183337.8|183418.7|183328.7|4
1740414950000|2025-02-24 16:35:50|183418.1|183328.1|183427.2|183337.2|183428.7|183338.7|183416.2|183326.2|11
1740414960000|2025-02-24 16:36:00|183421.5|183331.5|183424.9|183334.9|183427.4|183337.4|183421.5|183331.5|5
1740414970000|2025-02-24 16:36:10|183419.4|183329.4|183392.2|183302.2|183419.4|183329.4|183379|183289|21
1740414980000|2025-02-24 16:36:20|183391.3|183301.3|183391.7|183301.7|183397.3|183307.3|183383.9|183293.9|31
1740414990000|2025-02-24 16:36:30|183389.8|183299.8|183394.8|183304.8|183394.8|183304.8|183389.8|183299.8|9
1740415000000|2025-02-24 16:36:40|183393.5|183303.5|183388.9|183298.9|183394.5|183304.5|183386.2|183296.2|9
1740415010000|2025-02-24 16:36:50|183390.4|183300.4|183413.7|183323.7|183426|183336|183386.6|183296.6|29
1740415020000|2025-02-24 16:37:00|183419.1|183329.1|183423.6|183333.6|183427.9|183337.9|183412.2|183322.2|15
1740415030000|2025-02-24 16:37:10|183417|183327|183430.6|183340.6|183430.6|183340.6|183414.6|183324.6|6
1740415040000|2025-02-24 16:37:20|183429.4|183339.4|183429.6|183339.6|183429.6|183339.6|183422.5|183332.5|10
1740415050000|2025-02-24 16:37:30|183431.3|183341.3|183431.8|183341.8|183433.3|183343.3|183431.1|183341.1|4
1740415060000|2025-02-24 16:37:40|183435.8|183345.8|183429.4|183339.4|183440|183350|183429.4|183339.4|8
1740415070000|2025-02-24 16:37:50|183431.7|183341.7|183431.6|183341.6|183443.8|183353.8|183421.9|183331.9|27
1740415080000|2025-02-24 16:38:00|183434.7|183344.7|183435.5|183345.5|183439.6|183349.6|183428.6|183338.6|13
1740415090000|2025-02-24 16:38:10|183433.2|183343.2|183432.5|183342.5|183435.8|183345.8|183426.6|183336.6|12
1740415100000|2025-02-24 16:38:20|183431.2|183341.2|183430.3|183340.3|183433.7|183343.7|183425|183335|10
1740415110000|2025-02-24 16:38:30|183432.7|183342.7|183440.9|183350.9|183443|183353|183431.6|183341.6|17
1740415120000|2025-02-24 16:38:40|183438.7|183348.7|183442.5|183352.5|183442.5|183352.5|183438.7|183348.7|4
1740415130000|2025-02-24 16:38:50|183445.1|183355.1|183454.5|183364.5|183454.5|183364.5|183445.1|183355.1|4
1740415140000|2025-02-24 16:39:00|183454.7|183364.7|183449.3|183359.3|183463|183373|183447.1|183357.1|28
1740415150000|2025-02-24 16:39:10|183448|183358|183447.6|183357.6|183452.3|183362.3|183444.9|183354.9|6
1740415160000|2025-02-24 16:39:20|183452.4|183362.4|183461.4|183371.4|183463.6|183373.6|183452.4|183362.4|8
1740415170000|2025-02-24 16:39:30|183460.3|183370.3|183450.7|183360.7|183462.8|183372.8|183450.7|183360.7|13
1740415180000|2025-02-24 16:39:40|183449.7|183359.7|183449.8|183359.8|183449.8|183359.8|183449.7|183359.7|2
1740415190000|2025-02-24 16:39:50|183449.6|183359.6|183448.8|183358.8|183454.5|183364.5|183448.8|183358.8|3
1740415200000|2025-02-24 16:40:00|183443.1|183353.1|183432.2|183342.2|183443.1|183353.1|183426.2|183336.2|7
1740415210000|2025-02-24 16:40:10|183426.2|183336.2|183432.9|183342.9|183432.9|183342.9|183425.9|183335.9|4
1740415220000|2025-02-24 16:40:20|183425|183335|183429.6|183339.6|183429.6|183339.6|183422.5|183332.5|3
1740415230000|2025-02-24 16:40:30|183423.1|183333.1|183435.8|183345.8|183438|183348|183423.1|183333.1|10
1740415240000|2025-02-24 16:40:40|183429.6|183339.6|183434.8|183344.8|183434.8|183344.8|183429.6|183339.6|2
1740415250000|2025-02-24 16:40:50|183427.5|183337.5|183436.8|183346.8|183443.5|183353.5|183427.5|183337.5|6
1740415260000|2025-02-24 16:41:00|183448.4|183358.4|183448.6|183358.6|183453.2|183363.2|183445.1|183355.1|7
1740415270000|2025-02-24 16:41:10|183451.8|183361.8|183463|183373|183467.8|183377.8|183451.8|183361.8|9
1740415280000|2025-02-24 16:41:20|183455|183365|183455|183365|183455|183365|183455|183365|1
1740415290000|2025-02-24 16:41:30|183457|183367|183451.3|183361.3|183457|183367|183451.3|183361.3|5
1740415300000|2025-02-24 16:41:40|183453.5|183363.5|183453.4|183363.4|183453.5|183363.5|183451.5|183361.5|3
1740415310000|2025-02-24 16:41:50|183460.4|183370.4|183455|183365|183460.4|183370.4|183452.3|183362.3|4
1740415330000|2025-02-24 16:42:10|183457.5|183367.5|183504.8|183414.8|183504.8|183414.8|183457.5|183367.5|4
1740415340000|2025-02-24 16:42:20|183498.3|183408.3|183498.3|183408.3|183498.3|183408.3|183498.3|183408.3|1
1740415350000|2025-02-24 16:42:30|183492.6|183402.6|183488.5|183398.5|183498.7|183408.7|183488|183398|8
1740415360000|2025-02-24 16:42:40|183483.2|183393.2|183483.9|183393.9|183488.5|183398.5|183483.2|183393.2|3
1740415370000|2025-02-24 16:42:50|183491.7|183401.7|183491.7|183401.7|183491.7|183401.7|183491.7|183401.7|1
1740415410000|2025-02-24 16:43:30|183509.4|183379.4|183521.3|183431.3|183521.3|183431.3|183496.4|183379.4|7
1740415420000|2025-02-24 16:43:40|183525.8|183435.8|183525.8|183435.8|183525.8|183435.8|183525.8|183435.8|1
1740415450000|2025-02-24 16:44:10|183537.7|183407.7|183537.1|183447.1|183549.7|183459.7|183528.8|183407.7|30
1740415460000|2025-02-24 16:44:20|183535.4|183445.4|183538.9|183448.9|183542.7|183452.7|183525.8|183435.8|32
1740415470000|2025-02-24 16:44:30|183530.6|183440.6|183530.4|183440.4|183539.2|183449.2|183523.7|183433.7|37
1740415480000|2025-02-24 16:44:40|183531.3|183441.3|183531.1|183441.1|183536.1|183446.1|183524.2|183434.2|31
1740415490000|2025-02-24 16:44:50|183526.5|183436.5|183526.7|183436.7|183534.4|183444.4|183517.2|183427.2|30
1740415500000|2025-02-24 16:45:00|183531.1|183441.1|183534.9|183444.9|183536.5|183446.5|183523.1|183433.1|26
1740415510000|2025-02-24 16:45:10|183531.5|183441.5|183549.8|183459.8|183549.8|183459.8|183525.5|183435.5|23
1740415520000|2025-02-24 16:45:20|183551.9|183461.9|183539.6|183449.6|183553.9|183463.9|183539.6|183449.6|30
1740415530000|2025-02-24 16:45:30|183538.1|183448.1|183532.2|183442.2|183541.5|183451.5|183525|183435|22
1740415540000|2025-02-24 16:45:40|183528.2|183438.2|183533.6|183443.6|183541.5|183451.5|183521.9|183431.9|23
1740415550000|2025-02-24 16:45:50|183523.9|183433.9|183537.4|183447.4|183538.8|183448.8|183522.9|183432.9|26
1740415560000|2025-02-24 16:46:00|183537|183447|183539.1|183449.1|183539.1|183449.1|183524.2|183434.2|17
1740415570000|2025-02-24 16:46:10|183535.8|183445.8|183570.8|183480.8|183573.2|183483.2|183527.6|183437.6|26
1740415580000|2025-02-24 16:46:20|183569.3|183479.3|183570.1|183480.1|183570.1|183480.1|183567.9|183477.9|4
1740415590000|2025-02-24 16:46:30|183569|183479|183570.3|183480.3|183572.4|183482.4|183568|183478|7
1740415600000|2025-02-24 16:46:40|183571.3|183481.3|183576.1|183486.1|183579.6|183489.6|183571.3|183481.3|9
1740415610000|2025-02-24 16:46:50|183580.8|183490.8|183578.9|183488.9|183583.3|183493.3|183578.9|183488.9|9
1740415620000|2025-02-24 16:47:00|183577|183487|183577.7|183487.7|183582.2|183492.2|183577|183487|7
1740415630000|2025-02-24 16:47:10|183579.3|183489.3|183612.4|183522.4|183612.4|183522.4|183579.3|183489.3|8
1740415640000|2025-02-24 16:47:20|183607.3|183517.3|183612.5|183522.5|183618|183528|183607.2|183517.2|23
1740415650000|2025-02-24 16:47:30|183608.1|183518.1|183618.2|183528.2|183618.2|183528.2|183608.1|183518.1|9
1740415660000|2025-02-24 16:47:40|183622.5|183532.5|183616.5|183526.5|183623.6|183533.6|183614.4|183524.4|5
1740415670000|2025-02-24 16:47:50|183612.3|183522.3|183609.9|183519.9|183617.8|183527.8|183609.9|183519.9|4
1740415680000|2025-02-24 16:48:00|183606.1|183516.1|183616.1|183526.1|183618.9|183528.9|183606.1|183516.1|12
1740415690000|2025-02-24 16:48:10|183620.4|183530.4|183636.2|183546.2|183651.7|183561.7|183615.6|183525.6|13
1740415700000|2025-02-24 16:48:20|183630.4|183540.4|183635.4|183545.4|183643.8|183553.8|183624.9|183534.9|26
1740415710000|2025-02-24 16:48:30|183631.2|183541.2|183672.3|183582.3|183672.3|183582.3|183631.2|183541.2|18
1740415720000|2025-02-24 16:48:40|183664.1|183574.1|183667.6|183577.6|183670.6|183580.6|183664.1|183574.1|8
1740415740000|2025-02-24 16:49:00|183662.6|183572.6|183662.6|183572.6|183662.6|183572.6|183662.6|183572.6|1
1740415750000|2025-02-24 16:49:10|183667.2|183577.2|183666.2|183576.2|183667.2|183577.2|183666.2|183576.2|2
1740415760000|2025-02-24 16:49:20|183672.4|183582.4|183670|183580|183679|183589|183670|183580|4
1740415770000|2025-02-24 16:49:30|183663.4|183573.4|183665.3|183575.3|183672.5|183582.5|183663.4|183573.4|3
1740415780000|2025-02-24 16:49:40|183659.1|183569.1|183659.7|183569.7|183669|183579|183659.1|183569.1|7
1740415790000|2025-02-24 16:49:50|183671.4|183581.4|183666.9|183576.9|183672.3|183582.3|183666.9|183576.9|4
1740415800000|2025-02-24 16:50:00|183677.8|183587.8|183674.9|183584.9|183681|183591|183671.7|183581.7|6
1740415810000|2025-02-24 16:50:10|183670|183580|183670.7|183580.7|183671.3|183581.3|183670|183580|3
1740415820000|2025-02-24 16:50:20|183666.7|183576.7|183667.4|183577.4|183667.4|183577.4|183662.4|183572.4|6
1740415830000|2025-02-24 16:50:30|183663.3|183573.3|183665.6|183575.6|183669.9|183579.9|183663.3|183573.3|3
1740415840000|2025-02-24 16:50:40|183661.2|183571.2|183660.3|183570.3|183670.6|183580.6|183660.3|183570.3|5
1740415850000|2025-02-24 16:50:50|183664.1|183574.1|183664.1|183574.1|183664.1|183574.1|183664.1|183574.1|1
1740415860000|2025-02-24 16:51:00|183668|183578|183661.8|183571.8|183668|183578|183661.8|183571.8|2
1740415880000|2025-02-24 16:51:20|183666.2|183576.2|183664.6|183574.6|183675.7|183585.7|183664.6|183574.6|4
1740415890000|2025-02-24 16:51:30|183660.6|183570.6|183660.6|183570.6|183660.6|183570.6|183660.6|183570.6|1
1740415900000|2025-02-24 16:51:40|183664.9|183574.9|183643.4|183553.4|183673.3|183583.3|183622.9|183532.9|31
1740415910000|2025-02-24 16:51:50|183631|183541|183637|183547|183641.5|183551.5|183627.9|183537.9|24
1740415920000|2025-02-24 16:52:00|183632.3|183542.3|183639.3|183549.3|183655.7|183565.7|183631.7|183541.7|27
1740415930000|2025-02-24 16:52:10|183649.3|183559.3|183636.9|183546.9|183653.7|183563.7|183631.2|183541.2|25
1740415940000|2025-02-24 16:52:20|183639.2|183549.2|183631.5|183541.5|183651.3|183561.3|183631.5|183541.5|25
1740415950000|2025-02-24 16:52:30|183631.6|183541.6|183631.1|183541.1|183643|183553|183625.5|183535.5|29
1740415960000|2025-02-24 16:52:40|183631.9|183541.9|183636.1|183546.1|183639.6|183549.6|183623.4|183533.4|34
1740415970000|2025-02-24 16:52:50|183626.7|183536.7|183628.3|183538.3|183638|183548|183622.5|183532.5|25
1740415980000|2025-02-24 16:53:00|183630.4|183540.4|183629.3|183539.3|183633.5|183543.5|183616.9|183526.9|30
1740415990000|2025-02-24 16:53:10|183620.9|183530.9|183627.3|183537.3|183643.2|183553.2|183607.7|183517.7|35
1740416000000|2025-02-24 16:53:20|183640.8|183550.8|183663|183573|183663.5|183573.5|183629.8|183539.8|18
1740416010000|2025-02-24 16:53:30|183659.1|183569.1|183666.8|183576.8|183673|183583|183659.1|183569.1|6
1740416020000|2025-02-24 16:53:40|183670.7|183580.7|183662.5|183572.5|183675.1|183585.1|183662.5|183572.5|6
1740416030000|2025-02-24 16:53:50|183663.2|183573.2|183669.9|183579.9|183669.9|183579.9|183663.2|183573.2|5
1740416040000|2025-02-24 16:54:00|183679.8|183589.8|183696.3|183606.3|183696.3|183606.3|183675|183585|9
1740416050000|2025-02-24 16:54:10|183688|183598|183688|183598|183688|183598|183688|183598|1
1740416060000|2025-02-24 16:54:20|183691.9|183601.9|183681.6|183591.6|183691.9|183601.9|183676.9|183586.9|14
1740416070000|2025-02-24 16:54:30|183676.8|183586.8|183685.3|183595.3|183689.4|183599.4|183676.8|183586.8|9
1740416080000|2025-02-24 16:54:40|183679.2|183589.2|183679.7|183589.7|183686|183596|183679|183589|5
1740416090000|2025-02-24 16:54:50|183684.1|183594.1|183683.8|183593.8|183690.5|183600.5|183683.8|183593.8|7
1740416100000|2025-02-24 16:55:00|183679.1|183589.1|183674.1|183584.1|183684.2|183594.2|183674.1|183584.1|8
1740416110000|2025-02-24 16:55:10|183681.7|183591.7|183676.5|183586.5|183683.6|183593.6|183667.3|183577.3|10
1740416120000|2025-02-24 16:55:20|183671.4|183581.4|183671.4|183581.4|183671.4|183581.4|183671.4|183581.4|1
1740416130000|2025-02-24 16:55:30|183661.5|183571.5|183653.5|183563.5|183661.5|183571.5|183650.3|183560.3|6
1740416140000|2025-02-24 16:55:40|183651.4|183561.4|183651.9|183561.9|183656.7|183566.7|183645.1|183555.1|6
1740416150000|2025-02-24 16:55:50|183656.4|183566.4|183656.4|183566.4|183656.4|183566.4|183656.4|183566.4|1
1740416160000|2025-02-24 16:56:00|183651.1|183561.1|183638.4|183548.4|183655.6|183565.6|183634|183544|15
1740416170000|2025-02-24 16:56:10|183636.3|183546.3|183640.3|183550.3|183640.3|183550.3|183634.4|183544.4|19
1740416180000|2025-02-24 16:56:20|183638.2|183548.2|183637.8|183547.8|183640.9|183550.9|183626.9|183536.9|15
1740416190000|2025-02-24 16:56:30|183639.9|183549.9|183633.7|183543.7|183639.9|183549.9|183632|183542|6
1740416200000|2025-02-24 16:56:40|183636.4|183546.4|183636.5|183546.5|183640.4|183550.4|183632.7|183542.7|7
1740416210000|2025-02-24 16:56:50|183634.2|183544.2|183650.3|183560.3|183658.8|183568.8|183633.8|183543.8|15
1740416220000|2025-02-24 16:57:00|183653|183563|183639.7|183549.7|183653|183563|183634.3|183544.3|6
1740416230000|2025-02-24 16:57:10|183644.1|183554.1|183651.5|183561.5|183656.6|183566.6|183640.9|183550.9|16
1740416240000|2025-02-24 16:57:20|183656.5|183566.5|183655.3|183565.3|183661.4|183571.4|183649.9|183559.9|15
1740416250000|2025-02-24 16:57:30|183650.7|183560.7|183649.9|183559.9|183650.7|183560.7|183648.4|183558.4|3
1740416260000|2025-02-24 16:57:40|183646.8|183556.8|183644.6|183554.6|183650.3|183560.3|183642.7|183552.7|7
1740416270000|2025-02-24 16:57:50|183641.1|183551.1|183649.4|183559.4|183649.4|183559.4|183637.1|183547.1|8
1740416280000|2025-02-24 16:58:00|183644.2|183554.2|183660.4|183570.4|183662|183572|183635.7|183545.7|10
1740416290000|2025-02-24 16:58:10|183660.6|183570.6|183660.6|183570.6|183660.6|183570.6|183660.6|183570.6|1
1740416300000|2025-02-24 16:58:20|183671.8|183581.8|183667.1|183577.1|183690.8|183600.8|183667.1|183577.1|28
1740416310000|2025-02-24 16:58:30|183672|183582|183670.8|183580.8|183680.7|183590.7|183664.9|183574.9|35
1740416320000|2025-02-24 16:58:40|183673.5|183583.5|183670.6|183580.6|183681.9|183591.9|183669|183579|23
1740416330000|2025-02-24 16:58:50|183669.5|183579.5|183672.1|183582.1|183686|183596|183668.9|183578.9|17
1740416340000|2025-02-24 16:59:00|183676.1|183586.1|183672.4|183582.4|183676.1|183586.1|183667.1|183577.1|10
1740416350000|2025-02-24 16:59:10|183668.3|183578.3|183669.3|183579.3|183674.5|183584.5|183668.3|183578.3|7
1740416360000|2025-02-24 16:59:20|183669.9|183579.9|183664.1|183574.1|183676.6|183586.6|183657.4|183567.4|28
1740416370000|2025-02-24 16:59:30|183659.8|183569.8|183661.6|183571.6|183672.1|183582.1|183657.7|183567.7|30
1740416380000|2025-02-24 16:59:40|183665.8|183575.8|183661|183571|183673.5|183583.5|183659.9|183569.9|23
1740416390000|2025-02-24 16:59:50|183670.3|183580.3|183659.6|183569.6|183670.9|183580.9|183656.1|183566.1|23
1740416400000|2025-02-24 17:00:00|183663.6|183573.6|183661|183571|183671.8|183581.8|183658.6|183568.6|19
1740416410000|2025-02-24 17:00:10|183660.1|183570.1|183653.8|183563.8|183666.4|183576.4|183651.9|183561.9|13
1740416420000|2025-02-24 17:00:20|183659.7|183569.7|183652.8|183562.8|183664.7|183574.7|183649.6|183559.6|14
1740416430000|2025-02-24 17:00:30|183655.5|183565.5|183660.2|183570.2|183667.4|183577.4|183650|183560|17
1740416440000|2025-02-24 17:00:40|183665.7|183575.7|183660.3|183570.3|183665.7|183575.7|183649.5|183559.5|22
1740416450000|2025-02-24 17:00:50|183654.7|183564.7|183658.6|183568.6|183663.5|183573.5|183649.6|183559.6|24
1740416460000|2025-02-24 17:01:00|183653.1|183563.1|183662.1|183572.1|183662.4|183572.4|183648.2|183558.2|16
1740416470000|2025-02-24 17:01:10|183657.4|183567.4|183656.9|183566.9|183666|183576|183651.3|183561.3|10
1740416480000|2025-02-24 17:01:20|183650.1|183560.1|183660.2|183570.2|183666.1|183576.1|183649.5|183559.5|18
1740416490000|2025-02-24 17:01:30|183654.4|183564.4|183656.4|183566.4|183665.7|183575.7|183654.4|183564.4|8
1740416500000|2025-02-24 17:01:40|183651.3|183561.3|183657.2|183567.2|183663.2|183573.2|183651.3|183561.3|10
1740416510000|2025-02-24 17:01:50|183663.3|183573.3|183658.1|183568.1|183664|183574|183651.7|183561.7|17
1740416520000|2025-02-24 17:02:00|183656.6|183566.6|183663.2|183573.2|183670|183580|183656.6|183566.6|9
1740416530000|2025-02-24 17:02:10|183657.7|183567.7|183653.4|183563.4|183667.7|183577.7|183653.4|183563.4|4
1740416540000|2025-02-24 17:02:20|183648.2|183558.2|183646.7|183556.7|183657.2|183567.2|183646.7|183556.7|4
1740416550000|2025-02-24 17:02:30|183652.7|183562.7|183652.7|183562.7|183652.7|183562.7|183652.7|183562.7|1
1740416560000|2025-02-24 17:02:40|183646.7|183556.7|183646.7|183556.7|183646.7|183556.7|183646.7|183556.7|1
1740416570000|2025-02-24 17:02:50|183641.3|183551.3|183644.8|183554.8|183646.3|183556.3|183641.3|183551.3|3
1740416580000|2025-02-24 17:03:00|183650.2|183560.2|183644.7|183554.7|183650.2|183560.2|183644.7|183554.7|2
1740416590000|2025-02-24 17:03:10|183639.1|183549.1|183639.5|183549.5|183644.8|183554.8|183639.1|183549.1|3
1740416600000|2025-02-24 17:03:20|183633.9|183543.9|183634.4|183544.4|183634.4|183544.4|183633.9|183543.9|2
1740416610000|2025-02-24 17:03:30|183628.8|183538.8|183633.9|183543.9|183633.9|183543.9|183628.8|183538.8|2
1740416620000|2025-02-24 17:03:40|183628.8|183538.8|183635.4|183545.4|183637.3|183547.3|183623.3|183533.3|7
1740416630000|2025-02-24 17:03:50|183637.3|183547.3|183638.9|183548.9|183647|183557|183635.4|183545.4|8
1740416640000|2025-02-24 17:04:00|183644|183554|183638.9|183548.9|183644|183554|183638.9|183548.9|2
1740416650000|2025-02-24 17:04:10|183635.9|183545.9|183630.6|183540.6|183637.9|183547.9|183630.6|183540.6|5
1740416660000|2025-02-24 17:04:20|183623.6|183533.6|183623.3|183533.3|183629.2|183539.2|183623.3|183533.3|3
1740416670000|2025-02-24 17:04:30|183630.5|183540.5|183635.7|183545.7|183639.8|183549.8|183624|183534|10
1740416680000|2025-02-24 17:04:40|183632.8|183542.8|183635.6|183545.6|183635.6|183545.6|183627.7|183537.7|12
1740416690000|2025-02-24 17:04:50|183628.7|183538.7|183638|183548|183638|183548|183628.7|183538.7|3
1740416700000|2025-02-24 17:05:00|183642.7|183552.7|183641.1|183551.1|183648|183558|183635.9|183545.9|5
1740416710000|2025-02-24 17:05:10|183645.4|183555.4|183657.1|183567.1|183657.8|183567.8|183645.4|183555.4|12
1740416720000|2025-02-24 17:05:20|183654.6|183564.6|183657.3|183567.3|183657.3|183567.3|183652|183562|4
1740416730000|2025-02-24 17:05:30|183650.6|183560.6|183644.4|183554.4|183652.5|183562.5|183637.3|183547.3|23
1740416740000|2025-02-24 17:05:40|183640.7|183550.7|183650.2|183560.2|183650.2|183560.2|183637.7|183547.7|14
1740416750000|2025-02-24 17:05:50|183644.2|183554.2|183655.6|183565.6|183659.3|183569.3|183644.2|183554.2|20
1740416760000|2025-02-24 17:06:00|183653.3|183563.3|183652.7|183562.7|183655.6|183565.6|183649.2|183559.2|10
1740416770000|2025-02-24 17:06:10|183649.2|183559.2|183654.5|183564.5|183656.2|183566.2|183649.2|183559.2|12
1740416780000|2025-02-24 17:06:20|183651.8|183561.8|183661.4|183571.4|183661.4|183571.4|183649|183559|16
1740416790000|2025-02-24 17:06:30|183655.7|183565.7|183656|183566|183659|183569|183652.9|183562.9|12
1740416800000|2025-02-24 17:06:40|183653|183563|183655.5|183565.5|183660.5|183570.5|183652.7|183562.7|6
1740416810000|2025-02-24 17:06:50|183660.5|183570.5|183657.6|183567.6|183661.3|183571.3|183650.9|183560.9|12
1740416820000|2025-02-24 17:07:00|183661.1|183571.1|183708.6|183618.6|183708.6|183618.6|183660.2|183570.2|18
1740416830000|2025-02-24 17:07:10|183709.7|183619.7|183670.6|183580.6|183711.7|183621.7|183670.6|183580.6|27
1740416840000|2025-02-24 17:07:20|183675.9|183585.9|183672.8|183582.8|183681.3|183591.3|183667.6|183577.6|20
1740416850000|2025-02-24 17:07:30|183672.6|183582.6|183666.5|183576.5|183678.2|183588.2|183666.5|183576.5|17
1740416860000|2025-02-24 17:07:40|183672.6|183582.6|183660|183570|183672.9|183582.9|183658.7|183568.7|11
1740416870000|2025-02-24 17:07:50|183657.3|183567.3|183658.6|183568.6|183662.8|183572.8|183657.3|183567.3|9
1740416880000|2025-02-24 17:08:00|183660.3|183570.3|183659.5|183569.5|183662.1|183572.1|183657.1|183567.1|14
1740416890000|2025-02-24 17:08:10|183656.9|183566.9|183661.6|183571.6|183664.1|183574.1|183656.9|183566.9|13
1740416900000|2025-02-24 17:08:20|183658.6|183568.6|183660.4|183570.4|183662.9|183572.9|183658.6|183568.6|8
1740416910000|2025-02-24 17:08:30|183657.9|183567.9|183666.7|183576.7|183666.7|183576.7|183654.3|183564.3|15
1740416920000|2025-02-24 17:08:40|183661.7|183571.7|183662.8|183572.8|183662.8|183572.8|183655|183565|7
1740416930000|2025-02-24 17:08:50|183660.2|183570.2|183661.3|183571.3|183665.8|183575.8|183660.2|183570.2|11
1740416940000|2025-02-24 17:09:00|183663.6|183573.6|183663.2|183573.2|183673.5|183583.5|183662|183572|24
1740416950000|2025-02-24 17:09:10|183660.7|183570.7|183664.3|183574.3|183668.8|183578.8|183656.6|183566.6|25
1740416960000|2025-02-24 17:09:20|183669.8|183579.8|183663.4|183573.4|183674.7|183584.7|183658.5|183568.5|21
1740416970000|2025-02-24 17:09:30|183658.5|183568.5|183657.3|183567.3|183668|183578|183657.3|183567.3|8
1740416980000|2025-02-24 17:09:40|183665.8|183575.8|183658.7|183568.7|183667.1|183577.1|183656.6|183566.6|15
1740416990000|2025-02-24 17:09:50|183664.8|183574.8|183656.8|183566.8|183665.7|183575.7|183654.2|183564.2|7
1740417000000|2025-02-24 17:10:00|183667.3|183577.3|183655.5|183565.5|183667.3|183577.3|183649.6|183559.6|26
1740417010000|2025-02-24 17:10:10|183662.6|183572.6|183653.9|183563.9|183662.6|183572.6|183652.6|183562.6|15
1740417020000|2025-02-24 17:10:20|183648.2|183558.2|183656.7|183566.7|183659.2|183569.2|183648.2|183558.2|16
1740417030000|2025-02-24 17:10:30|183651.5|183561.5|183647.9|183557.9|183653.1|183563.1|183641.1|183551.1|29
1740417040000|2025-02-24 17:10:40|183650.4|183560.4|183635.5|183545.5|183651.1|183561.1|183635.5|183545.5|15
1740417050000|2025-02-24 17:10:50|183635.2|183545.2|183631.1|183541.1|183643.1|183553.1|183628.4|183538.4|29
1740417060000|2025-02-24 17:11:00|183636.2|183546.2|183628.7|183538.7|183639.3|183549.3|183626.5|183536.5|23
1740417070000|2025-02-24 17:11:10|183634.9|183544.9|183630.3|183540.3|183634.9|183544.9|183627.5|183537.5|24
1740417080000|2025-02-24 17:11:20|183630.6|183540.6|183633.6|183543.6|183636.6|183546.6|183629|183539|25
1740417090000|2025-02-24 17:11:30|183631|183541|183640.6|183550.6|183649.3|183559.3|183626.9|183536.9|28
1740417100000|2025-02-24 17:11:40|183643.5|183553.5|183647.3|183557.3|183651.6|183561.6|183635.7|183545.7|23
1740417110000|2025-02-24 17:11:50|183646.1|183556.1|183632.3|183542.3|183652.9|183562.9|183629.5|183539.5|30
1740417120000|2025-02-24 17:12:00|183634.7|183544.7|183601.5|183511.5|183635.8|183545.8|183594.7|183504.7|33
1740417130000|2025-02-24 17:12:10|183606.7|183516.7|183611.3|183521.3|183611.8|183521.8|183596.8|183506.8|20
1740417140000|2025-02-24 17:12:20|183604.5|183514.5|183597.6|183507.6|183610.3|183520.3|183592.6|183502.6|11
1740417150000|2025-02-24 17:12:30|183603.9|183513.9|183603.9|183513.9|183603.9|183513.9|183603.9|183513.9|1
1740417160000|2025-02-24 17:12:40|183594.8|183504.8|183592.2|183502.2|183598.5|183508.5|183592.2|183502.2|4
1740417170000|2025-02-24 17:12:50|183573.3|183483.3|183575.6|183485.6|183586.9|183496.9|183568.9|183478.9|16
1740417180000|2025-02-24 17:13:00|183569.8|183479.8|183575.9|183485.9|183575.9|183485.9|183569.8|183479.8|2
1740417190000|2025-02-24 17:13:10|183581|183491|183581|183491|183581|183491|183581|183491|1
1740417200000|2025-02-24 17:13:20|183586.4|183496.4|183582.6|183492.6|183589.5|183499.5|183580.6|183490.6|12
1740417210000|2025-02-24 17:13:30|183584.7|183494.7|183574.4|183484.4|183586.9|183496.9|183572.2|183482.2|11
1740417220000|2025-02-24 17:13:40|183574.5|183484.5|183574.1|183484.1|183574.5|183484.5|183569.2|183479.2|4
1740417230000|2025-02-24 17:13:50|183576.9|183486.9|183579.1|183489.1|183579.8|183489.8|183574.1|183484.1|5
1740417240000|2025-02-24 17:14:00|183573|183483|183577.3|183487.3|183577.3|183487.3|183573|183483|6
1740417250000|2025-02-24 17:14:10|183575|183485|183577.7|183487.7|183577.7|183487.7|183575|183485|2
1740417260000|2025-02-24 17:14:20|183575.1|183485.1|183584.9|183494.9|183586.9|183496.9|183575.1|183485.1|12
1740417270000|2025-02-24 17:14:30|183578.4|183488.4|183577.3|183487.3|183582.2|183492.2|183568.2|183478.2|7
1740417280000|2025-02-24 17:14:40|183570.7|183480.7|183571.9|183481.9|183575.8|183485.8|183570.7|183480.7|3
1740417290000|2025-02-24 17:14:50|183572.2|183482.2|183575.2|183485.2|183575.2|183485.2|183572.2|183482.2|2
1740417300000|2025-02-24 17:15:00|183569.1|183479.1|183567.7|183477.7|183573.6|183483.6|183567.7|183477.7|4
1740417310000|2025-02-24 17:15:10|183564.7|183474.7|183560.6|183470.6|183569.8|183479.8|183560.6|183470.6|10
1740417320000|2025-02-24 17:15:20|183566.4|183476.4|183565.8|183475.8|183570.9|183480.9|183563.2|183473.2|8
1740417330000|2025-02-24 17:15:30|183571|183481|183565.9|183475.9|183571.4|183481.4|183564.5|183474.5|11
1740417350000|2025-02-24 17:15:50|183567.4|183477.4|183568.8|183478.8|183572.1|183482.1|183559.9|183469.9|12
1740417360000|2025-02-24 17:16:00|183564.5|183474.5|183576.6|183486.6|183580.9|183490.9|183564.5|183474.5|22
1740417370000|2025-02-24 17:16:10|183571.7|183481.7|183580.4|183490.4|183584.1|183494.1|183571.7|183481.7|27
1740417380000|2025-02-24 17:16:20|183583.3|183493.3|183582.7|183492.7|183586.6|183496.6|183577|183487|23
1740417390000|2025-02-24 17:16:30|183579.8|183489.8|183581.9|183491.9|183582|183492|183579.8|183489.8|5
1740417400000|2025-02-24 17:16:40|183579.7|183489.7|183572.3|183482.3|183579.7|183489.7|183570.8|183480.8|22
1740417410000|2025-02-24 17:16:50|183575.9|183485.9|183569.9|183479.9|183578.7|183488.7|183569.9|183479.9|26
1740417420000|2025-02-24 17:17:00|183573.3|183483.3|183583.2|183493.2|183592.6|183502.6|183566.8|183476.8|29
1740417430000|2025-02-24 17:17:10|183588.4|183498.4|183588.5|183498.5|183596|183506|183580.8|183490.8|24
1740417440000|2025-02-24 17:17:20|183594.9|183504.9|183597.5|183507.5|183601.4|183511.4|183590.6|183500.6|16
1740417450000|2025-02-24 17:17:30|183599.3|183509.3|183594.7|183504.7|183599.3|183509.3|183594.7|183504.7|3
1740417470000|2025-02-24 17:17:50|183591.3|183501.3|183591.5|183501.5|183593.6|183503.6|183591.3|183501.3|4
1740417480000|2025-02-24 17:18:00|183593.4|183503.4|183597.5|183507.5|183598|183508|183588.4|183498.4|14
1740417490000|2025-02-24 17:18:10|183596.7|183506.7|183596.5|183506.5|183596.7|183506.7|183591.2|183501.2|3
1740417500000|2025-02-24 17:18:20|183591.3|183501.3|183597.4|183507.4|183597.4|183507.4|183591.3|183501.3|2
1740417510000|2025-02-24 17:18:30|183592.3|183502.3|183595.2|183505.2|183595.2|183505.2|183584|183494|4
1740417520000|2025-02-24 17:18:40|183587.6|183497.6|183593.3|183503.3|183593.3|183503.3|183587.6|183497.6|2
1740417530000|2025-02-24 17:18:50|183588.2|183498.2|183590.1|183500.1|183595.8|183505.8|183588.2|183498.2|3
1740417540000|2025-02-24 17:19:00|183596.3|183506.3|183590|183500|183596.3|183506.3|183582.8|183492.8|5
1740417550000|2025-02-24 17:19:10|183595.4|183505.4|183596.5|183506.5|183603.7|183513.7|183595.4|183505.4|8
1740417560000|2025-02-24 17:19:20|183602.3|183512.3|183592.1|183502.1|183602.3|183512.3|183591.1|183501.1|5
1740417570000|2025-02-24 17:19:30|183586.2|183496.2|183591.6|183501.6|183591.6|183501.6|183586.2|183496.2|2
1740417580000|2025-02-24 17:19:40|183585.7|183495.7|183585.7|183495.7|183585.7|183495.7|183585.7|183495.7|1
1740417590000|2025-02-24 17:19:50|183591.6|183501.6|183590.4|183500.4|183591.6|183501.6|183584.8|183494.8|3
1740417600000|2025-02-24 17:20:00|183584.2|183494.2|183590.2|183500.2|183590.2|183500.2|183584.2|183494.2|2
1740417610000|2025-02-24 17:20:10|183585|183495|183585.5|183495.5|183591.3|183501.3|183585|183495|3
1740417620000|2025-02-24 17:20:20|183591.1|183501.1|183601.6|183511.6|183607|183517|183580.7|183490.7|8
1740417640000|2025-02-24 17:20:40|183596.3|183506.3|183604.2|183514.2|183604.2|183514.2|183590.2|183500.2|5
1740417650000|2025-02-24 17:20:50|183598.4|183508.4|183598.4|183508.4|183598.4|183508.4|183598.4|183508.4|1
1740417660000|2025-02-24 17:21:00|183604.4|183514.4|183602.8|183512.8|183604.4|183514.4|183595.7|183505.7|5
1740417670000|2025-02-24 17:21:10|183607.9|183517.9|183602|183512|183607.9|183517.9|183588.7|183498.7|5
1740417680000|2025-02-24 17:21:20|183608.1|183518.1|183608.1|183518.1|183608.1|183518.1|183608.1|183518.1|1
1740417690000|2025-02-24 17:21:30|183602.9|183512.9|183604.6|183514.6|183604.6|183514.6|183597.4|183507.4|3
1740417700000|2025-02-24 17:21:40|183609.6|183519.6|183621.2|183531.2|183621.2|183531.2|183603.3|183513.3|21
1740417710000|2025-02-24 17:21:50|183615.9|183525.9|183641.5|183551.5|183641.5|183551.5|183615.9|183525.9|15
1740417720000|2025-02-24 17:22:00|183635.7|183545.7|183639.6|183549.6|183641.9|183551.9|183631|183541|10
1740417740000|2025-02-24 17:22:20|183634|183544|183635.2|183545.2|183640.1|183550.1|183628.6|183538.6|8
1740417750000|2025-02-24 17:22:30|183640.7|183550.7|183638.7|183548.7|183640.7|183550.7|183633.7|183543.7|5
1740417760000|2025-02-24 17:22:40|183633.4|183543.4|183633.4|183543.4|183633.4|183543.4|183633.4|183543.4|1
1740417770000|2025-02-24 17:22:50|183643.8|183553.8|183661.6|183571.6|183667.3|183577.3|183636.7|183546.7|12
1740417780000|2025-02-24 17:23:00|183662.5|183572.5|183666|183576|183671.2|183581.2|183656.5|183566.5|15
1740417790000|2025-02-24 17:23:10|183663.6|183573.6|183665|183575|183671.1|183581.1|183658.9|183568.9|8
1740417800000|2025-02-24 17:23:20|183670.1|183580.1|183668.3|183578.3|183670.8|183580.8|183664.7|183574.7|6
1740417810000|2025-02-24 17:23:30|183671.7|183581.7|183666.3|183576.3|183671.7|183581.7|183666.1|183576.1|5
1740417820000|2025-02-24 17:23:40|183671.8|183581.8|183669.7|183579.7|183673.6|183583.6|183665.9|183575.9|16
1740417830000|2025-02-24 17:23:50|183672.4|183582.4|183673.1|183583.1|183677.8|183587.8|183672.4|183582.4|4
1740417840000|2025-02-24 17:24:00|183670.6|183580.6|183667.5|183577.5|183673.1|183583.1|183667.5|183577.5|5
1740417850000|2025-02-24 17:24:10|183670.8|183580.8|183669.4|183579.4|183672.2|183582.2|183666.1|183576.1|7
1740417860000|2025-02-24 17:24:20|183666.6|183576.6|183666.7|183576.7|183672.2|183582.2|183666.6|183576.6|3
1740417870000|2025-02-24 17:24:30|183672|183582|183671.8|183581.8|183672|183582|183666.8|183576.8|3
1740417880000|2025-02-24 17:24:40|183666.7|183576.7|183671.9|183581.9|183671.9|183581.9|183666.7|183576.7|2
1740417890000|2025-02-24 17:24:50|183666.5|183576.5|183668.2|183578.2|183670.4|183580.4|183661.3|183571.3|9
1740417900000|2025-02-24 17:25:00|183660.4|183570.4|183667.3|183577.3|183667.3|183577.3|183660.4|183570.4|2
1740417910000|2025-02-24 17:25:10|183672.3|183582.3|183682.9|183592.9|183682.9|183592.9|183672.3|183582.3|4
1740417920000|2025-02-24 17:25:20|183677.4|183587.4|183677.1|183587.1|183682.7|183592.7|183677.1|183587.1|3
1740417930000|2025-02-24 17:25:30|183682.2|183592.2|183684.7|183594.7|183690.3|183600.3|183677|183587|9
1740417940000|2025-02-24 17:25:40|183679|183589|183681.3|183591.3|183686.2|183596.2|183679|183589|5
1740417950000|2025-02-24 17:25:50|183676|183586|183681.8|183591.8|183682|183592|183675.7|183585.7|4
1740417960000|2025-02-24 17:26:00|183676.7|183586.7|183670.8|183580.8|183676.7|183586.7|183670.8|183580.8|2
1740417970000|2025-02-24 17:26:10|183676.6|183586.6|183670.5|183580.5|183676.6|183586.6|183670.5|183580.5|4
1740417990000|2025-02-24 17:26:30|183670.3|183580.3|183664.9|183574.9|183670.3|183580.3|183664.6|183574.6|4
1740418010000|2025-02-24 17:26:50|183670.4|183580.4|183670.4|183580.4|183670.4|183580.4|183670.4|183580.4|1
1740418020000|2025-02-24 17:27:00|183677.3|183587.3|183671.5|183581.5|183677.3|183587.3|183671.5|183581.5|2
1740418030000|2025-02-24 17:27:10|183665.4|183575.4|183665.4|183575.4|183665.4|183575.4|183665.4|183575.4|1
1740418040000|2025-02-24 17:27:20|183671.1|183581.1|183671.1|183581.1|183671.1|183581.1|183671.1|183581.1|1
1740418050000|2025-02-24 17:27:30|183679.3|183589.3|183681.8|183591.8|183686.8|183596.8|183679.3|183589.3|3
1740418060000|2025-02-24 17:27:40|183676.2|183586.2|183679.2|183589.2|183684.4|183594.4|183676.2|183586.2|3
1740418070000|2025-02-24 17:27:50|183673.6|183583.6|183673.6|183583.6|183673.6|183583.6|183673.6|183583.6|1
1740418080000|2025-02-24 17:28:00|183678.9|183588.9|183668.1|183578.1|183678.9|183588.9|183668.1|183578.1|3
1740418090000|2025-02-24 17:28:10|183674|183584|183674|183584|183674|183584|183674|183584|1
1740418100000|2025-02-24 17:28:20|183679.6|183589.6|183679.6|183589.6|183679.6|183589.6|183679.6|183589.6|1
1740418110000|2025-02-24 17:28:30|183674.2|183584.2|183669.2|183579.2|183674.2|183584.2|183669.2|183579.2|2
1740418120000|2025-02-24 17:28:40|183675.4|183585.4|183680.7|183590.7|183680.7|183590.7|183675.4|183585.4|2
1740418130000|2025-02-24 17:28:50|183687.2|183597.2|183676.3|183586.3|183687.2|183597.2|183676.2|183586.2|5
1740418150000|2025-02-24 17:29:10|183671.2|183581.2|183665.8|183575.8|183671.2|183581.2|183665.8|183575.8|2
1740418160000|2025-02-24 17:29:20|183671.7|183581.7|183671.7|183581.7|183671.7|183581.7|183671.7|183581.7|1
1740418170000|2025-02-24 17:29:30|183676.8|183586.8|183671.4|183581.4|183676.8|183586.8|183671.4|183581.4|2
1740418180000|2025-02-24 17:29:40|183676.4|183586.4|183677.7|183587.7|183677.7|183587.7|183671.2|183581.2|5
1740418190000|2025-02-24 17:29:50|183672.6|183582.6|183672.6|183582.6|183672.6|183582.6|183672.6|183582.6|1
1740418200000|2025-02-24 17:30:00|183678|183588|183682.9|183592.9|183682.9|183592.9|183678|183588|2
1740418210000|2025-02-24 17:30:10|183676.9|183586.9|183671.5|183581.5|183676.9|183586.9|183670.5|183580.5|4
1740418230000|2025-02-24 17:30:30|183677|183587|183683.3|183593.3|183683.3|183593.3|183677|183587|2
1740418240000|2025-02-24 17:30:40|183677.9|183587.9|183684.8|183594.8|183684.8|183594.8|183677.9|183587.9|2
1740418260000|2025-02-24 17:31:00|183690.5|183600.5|183683.4|183593.4|183694.3|183604.3|183677.9|183587.9|12
1740418270000|2025-02-24 17:31:10|183677.9|183587.9|183689|183599|183689|183599|183677.7|183587.7|5
1740418280000|2025-02-24 17:31:20|183683.8|183593.8|183687.8|183597.8|183694.5|183604.5|183683.8|183593.8|4
1740418290000|2025-02-24 17:31:30|183682.4|183592.4|183687.9|183597.9|183693.5|183603.5|183682.4|183592.4|6
1740418310000|2025-02-24 17:31:50|183684.6|183594.6|183686.2|183596.2|183691.9|183601.9|183684.6|183594.6|4
1740418320000|2025-02-24 17:32:00|183681.2|183591.2|183683.4|183593.4|183686.6|183596.6|183681.2|183591.2|4
1740418330000|2025-02-24 17:32:10|183677.7|183587.7|183664.4|183574.4|183678.2|183588.2|183664.4|183574.4|6
1740418340000|2025-02-24 17:32:20|183658.9|183568.9|183658.9|183568.9|183658.9|183568.9|183658.9|183568.9|1
1740418360000|2025-02-24 17:32:40|183666.6|183576.6|183666.6|183576.6|183666.6|183576.6|183666.6|183576.6|1
1740418370000|2025-02-24 17:32:50|183661.4|183571.4|183661.4|183571.4|183661.4|183571.4|183661.4|183571.4|1
1740418380000|2025-02-24 17:33:00|183669.9|183579.9|183670|183580|183675.2|183585.2|183669.9|183579.9|3
1740418390000|2025-02-24 17:33:10|183678.2|183588.2|183678.2|183588.2|183685.8|183595.8|183678.2|183588.2|5
1740418400000|2025-02-24 17:33:20|183686.3|183596.3|183680.1|183590.1|183686.3|183596.3|183677|183587|4
1740418410000|2025-02-24 17:33:30|183688.6|183598.6|183681.3|183591.3|183688.6|183598.6|183681.3|183591.3|2
1740418420000|2025-02-24 17:33:40|183688.4|183598.4|183688.4|183598.4|183688.4|183598.4|183688.4|183598.4|1
1740418430000|2025-02-24 17:33:50|183678.7|183588.7|183679|183589|183687.2|183597.2|183678.7|183588.7|3
1740418440000|2025-02-24 17:34:00|183672.3|183582.3|183677.9|183587.9|183682.4|183592.4|183669.6|183579.6|4
1740418450000|2025-02-24 17:34:10|183671.4|183581.4|183670.9|183580.9|183671.4|183581.4|183670.9|183580.9|2
1740418460000|2025-02-24 17:34:20|183665.8|183575.8|183665.8|183575.8|183665.8|183575.8|183665.8|183575.8|1
1740418470000|2025-02-24 17:34:30|183659.5|183569.5|183659.2|183569.2|183664.7|183574.7|183659.2|183569.2|3
1740418500000|2025-02-24 17:35:00|183665.6|183575.6|183670.5|183580.5|183670.5|183580.5|183659|183569|6
1740418510000|2025-02-24 17:35:10|183664.9|183574.9|183664.9|183574.9|183664.9|183574.9|183664.9|183574.9|1
1740418530000|2025-02-24 17:35:30|183659.5|183569.5|183659.5|183569.5|183659.5|183569.5|183659.5|183569.5|1
1740418560000|2025-02-24 17:36:00|183654.3|183564.3|183633.5|183543.5|183654.3|183564.3|183617.7|183527.7|11
1740418570000|2025-02-24 17:36:10|183630|183540|183634.7|183544.7|183645.8|183555.8|183630|183540|22
1740418580000|2025-02-24 17:36:20|183641.9|183551.9|183640.8|183550.8|183647.1|183557.1|183640.8|183550.8|3
1740418590000|2025-02-24 17:36:30|183647.9|183557.9|183641|183551|183652.8|183562.8|183641|183551|5
1740418610000|2025-02-24 17:36:50|183646.5|183556.5|183648.5|183558.5|183648.5|183558.5|183640.3|183550.3|5
1740418620000|2025-02-24 17:37:00|183643|183553|183640.5|183550.5|183643|183553|183635.5|183545.5|3
1740418630000|2025-02-24 17:37:10|183634.9|183544.9|183640.7|183550.7|183640.7|183550.7|183634.9|183544.9|2
1740418640000|2025-02-24 17:37:20|183650.4|183560.4|183664.3|183574.3|183668.9|183578.9|183650.4|183560.4|4
1740418650000|2025-02-24 17:37:30|183659.3|183569.3|183660.5|183570.5|183669.8|183579.8|183647.7|183557.7|15
1740418660000|2025-02-24 17:37:40|183661.4|183571.4|183664.3|183574.3|183669|183579|183656.6|183566.6|13
1740418670000|2025-02-24 17:37:50|183661.8|183571.8|183656.4|183566.4|183661.8|183571.8|183656.4|183566.4|3
1740418680000|2025-02-24 17:38:00|183658.5|183568.5|183644.7|183554.7|183658.5|183568.5|183641.6|183551.6|8
1740418690000|2025-02-24 17:38:10|183639.4|183549.4|183631.1|183541.1|183640.7|183550.7|183624.8|183534.8|11
1740418700000|2025-02-24 17:38:20|183643.3|183553.3|183656.6|183566.6|183656.6|183566.6|183632.6|183542.6|15
1740418710000|2025-02-24 17:38:30|183651.3|183561.3|183662.8|183572.8|183669.4|183579.4|183645.8|183555.8|12
1740418720000|2025-02-24 17:38:40|183668.5|183578.5|183672.8|183582.8|183677.9|183587.9|183666.9|183576.9|6
1740418730000|2025-02-24 17:38:50|183670.4|183580.4|183658.6|183568.6|183670.4|183580.4|183657.9|183567.9|7
1740418740000|2025-02-24 17:39:00|183653|183563|183651.6|183561.6|183657.2|183567.2|183647.2|183557.2|6
1740418750000|2025-02-24 17:39:10|183645.9|183555.9|183630.8|183540.8|183656.9|183566.9|183630.8|183540.8|6
1740418760000|2025-02-24 17:39:20|183636.3|183546.3|183631.2|183541.2|183636.3|183546.3|183631.2|183541.2|2
1740418770000|2025-02-24 17:39:30|183625.3|183535.3|183632.9|183542.9|183641.2|183551.2|183625.3|183535.3|8
1740418780000|2025-02-24 17:39:40|183641.2|183551.2|183633.8|183543.8|183641.2|183551.2|183631.8|183541.8|4
1740418790000|2025-02-24 17:39:50|183640.6|183550.6|183652.3|183562.3|183658.9|183568.9|183635.7|183545.7|16
1740418800000|2025-02-24 17:40:00|183657.3|183567.3|183669|183579|183669.2|183579.2|183654.6|183564.6|20
1740418810000|2025-02-24 17:40:10|183660.7|183570.7|183659|183569|183669.9|183579.9|183659|183569|5
1740418820000|2025-02-24 17:40:20|183672.4|183582.4|183684.8|183594.8|183689|183599|183665.6|183575.6|23
1740418830000|2025-02-24 17:40:30|183687.9|183597.9|183694.7|183604.7|183702.6|183612.6|183682.7|183592.7|14
1740418840000|2025-02-24 17:40:40|183686.2|183596.2|183698|183608|183708.2|183618.2|183686.2|183596.2|12
1740418860000|2025-02-24 17:41:00|183693|183603|183687.2|183597.2|183693|183603|183687.2|183597.2|2
1740418870000|2025-02-24 17:41:10|183694.1|183604.1|183684.6|183594.6|183695.3|183605.3|183684.6|183594.6|4
1740418880000|2025-02-24 17:41:20|183690.6|183600.6|183694.7|183604.7|183704.6|183614.6|183690.6|183600.6|4
1740418890000|2025-02-24 17:41:30|183690.1|183600.1|183690.1|183600.1|183690.1|183600.1|183690.1|183600.1|1
1740418900000|2025-02-24 17:41:40|183685|183595|183690|183600|183690|183600|183685|183595|2
1740418910000|2025-02-24 17:41:50|183684.7|183594.7|183707.8|183617.8|183708.1|183618.1|183684.7|183594.7|28
1740418920000|2025-02-24 17:42:00|183699.1|183609.1|183702.6|183612.6|183715|183625|183696.8|183606.8|24
1740418930000|2025-02-24 17:42:10|183708|183618|183703.9|183613.9|183712.7|183622.7|183699.5|183609.5|13
1740418940000|2025-02-24 17:42:20|183712.8|183622.8|183699.8|183609.8|183712.8|183622.8|183699.8|183609.8|7
1740418950000|2025-02-24 17:42:30|183712|183622|183705.3|183615.3|183712|183622|183700.8|183610.8|5
1740418960000|2025-02-24 17:42:40|183710|183620|183702.6|183612.6|183710.3|183620.3|183702.6|183612.6|4
1740418970000|2025-02-24 17:42:50|183694.8|183604.8|183699.7|183609.7|183709.2|183619.2|183694.8|183604.8|7
1740418980000|2025-02-24 17:43:00|183697|183607|183700.6|183610.6|183705.6|183615.6|183694.3|183604.3|4
1740418990000|2025-02-24 17:43:10|183695.5|183605.5|183695.5|183605.5|183695.5|183605.5|183695.5|183605.5|1
1740419000000|2025-02-24 17:43:20|183699.4|183609.4|183700|183610|183704.6|183614.6|183689.5|183599.5|8
1740419010000|2025-02-24 17:43:30|183693.4|183603.4|183694.1|183604.1|183703|183613|183693.4|183603.4|5
1740419020000|2025-02-24 17:43:40|183689.1|183599.1|183696.5|183606.5|183700.2|183610.2|183689.1|183599.1|7
1740419030000|2025-02-24 17:43:50|183693.8|183603.8|183689.6|183599.6|183705.6|183615.6|183689.6|183599.6|8
1740419060000|2025-02-24 17:44:20|183686.8|183596.8|183684.5|183594.5|183691.9|183601.9|183680.1|183590.1|9
1740419070000|2025-02-24 17:44:30|183692.1|183602.1|183682.8|183592.8|183692.1|183602.1|183682.8|183592.8|2
1740419080000|2025-02-24 17:44:40|183688.2|183598.2|183687.4|183597.4|183688.2|183598.2|183687.4|183597.4|2
1740419090000|2025-02-24 17:44:50|183684.6|183594.6|183687.2|183597.2|183687.2|183597.2|183684.6|183594.6|2
1740419100000|2025-02-24 17:45:00|183686|183596|183672.1|183582.1|183686|183596|183672.1|183582.1|5
1740419110000|2025-02-24 17:45:10|183670|183580|183668.2|183578.2|183670|183580|183665.9|183575.9|4
1740419120000|2025-02-24 17:45:20|183670.1|183580.1|183665.5|183575.5|183670.1|183580.1|183664.3|183574.3|4
1740419130000|2025-02-24 17:45:30|183664|183574|183667.1|183577.1|183667.1|183577.1|183659.7|183569.7|4
1740419140000|2025-02-24 17:45:40|183666.1|183576.1|183666.1|183576.1|183666.1|183576.1|183666.1|183576.1|1
1740419150000|2025-02-24 17:45:50|183665.1|183575.1|183666.1|183576.1|183666.1|183576.1|183665.1|183575.1|2
1740419160000|2025-02-24 17:46:00|183667.1|183577.1|183688.2|183598.2|183691.3|183601.3|183667.1|183577.1|7
1740419170000|2025-02-24 17:46:10|183690.5|183600.5|183690.2|183600.2|183692.6|183602.6|183690.2|183600.2|4
1740419180000|2025-02-24 17:46:20|183691.4|183601.4|183691.4|183601.4|183691.4|183601.4|183691.4|183601.4|1
1740419190000|2025-02-24 17:46:30|183690.4|183600.4|183680.7|183590.7|183690.4|183600.4|183680.7|183590.7|2
1740419200000|2025-02-24 17:46:40|183675.8|183585.8|183670.1|183580.1|183675.8|183585.8|183670.1|183580.1|5
1740419210000|2025-02-24 17:46:50|183675.5|183585.5|183669.5|183579.5|183681.5|183591.5|183662.3|183572.3|16
1740419220000|2025-02-24 17:47:00|183670.9|183580.9|183667.9|183577.9|183673.2|183583.2|183657.4|183567.4|20
1740419230000|2025-02-24 17:47:10|183673.1|183583.1|183672.9|183582.9|183673.1|183583.1|183667.8|183577.8|3
1740419240000|2025-02-24 17:47:20|183667.2|183577.2|183674.9|183584.9|183674.9|183584.9|183667.2|183577.2|7
1740419250000|2025-02-24 17:47:30|183668.9|183578.9|183671.9|183581.9|183674.4|183584.4|183666.3|183576.3|4
1740419260000|2025-02-24 17:47:40|183679.2|183589.2|183680.4|183590.4|183689.6|183599.6|183672.3|183582.3|11
1740419270000|2025-02-24 17:47:50|183674.8|183584.8|183685.4|183595.4|183691.5|183601.5|183674.8|183584.8|6
1740419280000|2025-02-24 17:48:00|183693.5|183603.5|183685.1|183595.1|183693.5|183603.5|183676.6|183586.6|6
1740419290000|2025-02-24 17:48:10|183678.4|183588.4|183680.2|183590.2|183680.2|183590.2|183678.4|183588.4|2
1740419300000|2025-02-24 17:48:20|183687.9|183597.9|183690.9|183600.9|183693.1|183603.1|183678.6|183588.6|6
1740419310000|2025-02-24 17:48:30|183684.7|183594.7|183692.4|183602.4|183692.5|183602.5|183683.1|183593.1|7
1740419320000|2025-02-24 17:48:40|183683.3|183593.3|183687.8|183597.8|183693.1|183603.1|183681.7|183591.7|5
1740419330000|2025-02-24 17:48:50|183682.6|183592.6|183690.4|183600.4|183694.5|183604.5|183682.6|183592.6|6
1740419340000|2025-02-24 17:49:00|183700.8|183610.8|183698.2|183608.2|183706.3|183616.3|183698.2|183608.2|5
1740419350000|2025-02-24 17:49:10|183692.5|183602.5|183692.5|183602.5|183692.5|183602.5|183692.5|183602.5|1
1740419360000|2025-02-24 17:49:20|183687.3|183597.3|183687.3|183597.3|183687.3|183597.3|183687.3|183597.3|1
1740419370000|2025-02-24 17:49:30|183688.6|183598.6|183691.8|183601.8|183695.2|183605.2|183686.5|183596.5|6
1740419380000|2025-02-24 17:49:40|183686.8|183596.8|183687.3|183597.3|183695.5|183605.5|183686.8|183596.8|5
1740419390000|2025-02-24 17:49:50|183681.4|183591.4|183685.2|183595.2|183694.1|183604.1|183681.4|183591.4|10
1740419400000|2025-02-24 17:50:00|183694.9|183604.9|183684.6|183594.6|183696.4|183606.4|183684.6|183594.6|8
1740419410000|2025-02-24 17:50:10|183694.6|183604.6|183688.6|183598.6|183694.6|183604.6|183686.6|183596.6|4
1740419420000|2025-02-24 17:50:20|183683.3|183593.3|183694|183604|183695.6|183605.6|183679.4|183589.4|14
1740419430000|2025-02-24 17:50:30|183687.6|183597.6|183693.1|183603.1|183699.6|183609.6|183687.6|183597.6|7
1740419440000|2025-02-24 17:50:40|183702.4|183612.4|183701.4|183611.4|183709|183619|183701.4|183611.4|3
1740419450000|2025-02-24 17:50:50|183706.9|183616.9|183699.5|183609.5|183706.9|183616.9|183699.5|183609.5|2
1740419460000|2025-02-24 17:51:00|183693.5|183603.5|183698.9|183608.9|183698.9|183608.9|183693.5|183603.5|2
1740419480000|2025-02-24 17:51:20|183704.5|183614.5|183689.6|183599.6|183708|183618|183684.5|183594.5|8
1740419490000|2025-02-24 17:51:30|183696.4|183606.4|183692.1|183602.1|183700.7|183610.7|183686.8|183596.8|6
1740419500000|2025-02-24 17:51:40|183697.5|183607.5|183693.5|183603.5|183697.5|183607.5|183685.5|183595.5|6
1740419510000|2025-02-24 17:51:50|183699.1|183609.1|183691.9|183601.9|183699.1|183609.1|183691.9|183601.9|2
1740419520000|2025-02-24 17:52:00|183701.4|183611.4|183706.8|183616.8|183713.5|183623.5|183695.8|183605.8|10
1740419540000|2025-02-24 17:52:20|183701.5|183611.5|183699.5|183609.5|183707.4|183617.4|183694.2|183604.2|5
1740419550000|2025-02-24 17:52:30|183705.3|183615.3|183698.6|183608.6|183707.8|183617.8|183695.3|183605.3|5
1740419570000|2025-02-24 17:52:50|183693|183603|183696.9|183606.9|183706|183616|183693|183603|4
1740419580000|2025-02-24 17:53:00|183690.1|183600.1|183695|183605|183709|183619|183690.1|183600.1|3
1740419590000|2025-02-24 17:53:10|183688.2|183598.2|183695.5|183605.5|183705.7|183615.7|183688.2|183598.2|11
1740419600000|2025-02-24 17:53:20|183706.4|183616.4|183705.2|183615.2|183716.6|183626.6|183698.3|183608.3|10
1740419610000|2025-02-24 17:53:30|183713.1|183623.1|183702.4|183612.4|183713.1|183623.1|183702.4|183612.4|4
1740419620000|2025-02-24 17:53:40|183710.9|183620.9|183760.5|183670.5|183772|183682|183704.5|183614.5|13
1740419630000|2025-02-24 17:53:50|183767.1|183677.1|183765.6|183675.6|183767.1|183677.1|183747.4|183657.4|22
1740419640000|2025-02-24 17:54:00|183754.9|183664.9|183753.4|183663.4|183761.7|183671.7|183742.5|183652.5|22
1740419650000|2025-02-24 17:54:10|183752.1|183662.1|183751.3|183661.3|183760.4|183670.4|183749.6|183659.6|24
1740419660000|2025-02-24 17:54:20|183757|183667|183765|183675|183775.2|183685.2|183755.7|183665.7|25
1740419670000|2025-02-24 17:54:30|183757.3|183667.3|183757.1|183667.1|183767.8|183677.8|183755.4|183665.4|14
1740419680000|2025-02-24 17:54:40|183757.2|183667.2|183757.6|183667.6|183764.7|183674.7|183753.9|183663.9|24
1740419690000|2025-02-24 17:54:50|183756|183666|183766.6|183676.6|183766.6|183676.6|183756|183666|17
1740419700000|2025-02-24 17:55:00|183768.1|183678.1|183785|183695|183790.7|183700.7|183768.1|183678.1|31
1740419710000|2025-02-24 17:55:10|183788.1|183698.1|183784|183694|183791.4|183701.4|183777.1|183687.1|25
1740419720000|2025-02-24 17:55:20|183778.8|183688.8|183775.1|183685.1|183788.4|183698.4|183775.1|183685.1|10
1740419730000|2025-02-24 17:55:30|183777.2|183687.2|183790.7|183700.7|183793.2|183703.2|183777.2|183687.2|18
1740419740000|2025-02-24 17:55:40|183785.6|183695.6|183799.6|183709.6|183804.4|183714.4|183780.3|183690.3|26
1740419750000|2025-02-24 17:55:50|183793.8|183703.8|183795.9|183705.9|183802.2|183712.2|183785.5|183695.5|16
1740419760000|2025-02-24 17:56:00|183790.2|183700.2|183779.7|183689.7|183796.1|183706.1|183779.5|183689.5|18
1740419770000|2025-02-24 17:56:10|183791.3|183701.3|183798.8|183708.8|183802.2|183712.2|183778.6|183688.6|22
1740419780000|2025-02-24 17:56:20|183792.1|183702.1|183804.6|183714.6|183811.3|183721.3|183792.1|183702.1|8
1740419790000|2025-02-24 17:56:30|183809.7|183719.7|183804.4|183714.4|183809.7|183719.7|183797.9|183707.9|6
1740419800000|2025-02-24 17:56:40|183810.1|183720.1|183816.2|183726.2|183816.2|183726.2|183803.7|183713.7|8
1740419810000|2025-02-24 17:56:50|183844.9|183754.9|183830.1|183740.1|183850.9|183760.9|183830.1|183740.1|12
1740419820000|2025-02-24 17:57:00|183836.1|183746.1|183838.9|183748.9|183839.2|183749.2|183822.1|183732.1|22
1740419830000|2025-02-24 17:57:10|183832.8|183742.8|183836|183746|183841|183751|183832.8|183742.8|9
1740419840000|2025-02-24 17:57:20|183836.3|183746.3|183845.2|183755.2|183845.2|183755.2|183832.7|183742.7|10
1740419850000|2025-02-24 17:57:30|183839.8|183749.8|183857.2|183767.2|183857.2|183767.2|183834.7|183744.7|9
1740419860000|2025-02-24 17:57:40|183852.1|183762.1|183849.2|183759.2|183857.1|183767.1|183849.2|183759.2|4
1740419870000|2025-02-24 17:57:50|183854.5|183764.5|183848.6|183758.6|183859.6|183769.6|183848.6|183758.6|4
1740419880000|2025-02-24 17:58:00|183843.3|183753.3|183857|183767|183862.9|183772.9|183843.3|183753.3|5
1740419890000|2025-02-24 17:58:10|183851.8|183761.8|183851.7|183761.7|183851.8|183761.8|183851.7|183761.7|2
1740419900000|2025-02-24 17:58:20|183859|183769|183859|183769|183859|183769|183859|183769|1
1740419910000|2025-02-24 17:58:30|183853.9|183763.9|183855.9|183765.9|183863.5|183773.5|183853.9|183763.9|3
1740419920000|2025-02-24 17:58:40|183864.3|183774.3|183856|183766|183866.4|183776.4|183856|183766|5
1740419930000|2025-02-24 17:58:50|183854|183764|183855.8|183765.8|183864.7|183774.7|183853.4|183763.4|7
1740419940000|2025-02-24 17:59:00|183866.3|183776.3|183863.6|183773.6|183870.2|183780.2|183856|183766|9
1740419950000|2025-02-24 17:59:10|183870.9|183780.9|183877.8|183787.8|183877.8|183787.8|183863.6|183773.6|4
1740419960000|2025-02-24 17:59:20|183872.8|183782.8|183861.6|183771.6|183872.8|183782.8|183861.2|183771.2|5
1740419970000|2025-02-24 17:59:30|183867.1|183777.1|183873.7|183783.7|183873.7|183783.7|183858.1|183768.1|8
1740419980000|2025-02-24 17:59:40|183866.8|183776.8|183860.9|183770.9|183866.8|183776.8|183860.9|183770.9|2
1740419990000|2025-02-24 17:59:50|183855.5|183765.5|183855.1|183765.1|183865.8|183775.8|183850.1|183760.1|5
1740420000000|2025-02-24 18:00:00|183866.7|183776.7|183857.1|183767.1|183871.9|183781.9|183857.1|183767.1|14
1740420010000|2025-02-24 18:00:10|183863.7|183773.7|183858.3|183768.3|183863.7|183773.7|183858.3|183768.3|2
1740420020000|2025-02-24 18:00:20|183853.2|183763.2|183853.2|183763.2|183853.2|183763.2|183853.2|183763.2|1
1740420030000|2025-02-24 18:00:30|183853.3|183763.3|183854.2|183764.2|183859.3|183769.3|183847.6|183757.6|11
1740420040000|2025-02-24 18:00:40|183848.2|183758.2|183907.7|183698.4|183910.1|183764.4|183848|183698.4|5
1740420050000|2025-02-24 18:00:50|183905.5|183696.3|183905.5|183696.3|183905.5|183696.3|183905.5|183696.3|1
1740420060000|2025-02-24 18:01:00|183907.9|183698.5|183926.1|183717|183926.1|183717|183907.9|183698.5|3
1740420070000|2025-02-24 18:01:10|183924|183714.9|183924|183714.9|183924|183714.9|183924|183714.9|1
1740420080000|2025-02-24 18:01:20|183918.7|183709.6|183869.8|183739.8|183918.7|183740.1|183869.8|183696.3|8
1740420090000|2025-02-24 18:01:30|183872.3|183742.3|183878.9|183748.9|183878.9|183748.9|183872.3|183742.3|6
1740420100000|2025-02-24 18:01:40|183874.7|183744.7|183875.2|183745.2|183875.2|183745.2|183870.1|183740.1|5
1740420110000|2025-02-24 18:01:50|183877.7|183747.7|183874.9|183744.9|183884.8|183754.8|183871.1|183741.1|9
1740420120000|2025-02-24 18:02:00|183873|183743|183903.7|183697.5|183903.7|183745.1|183857.6|183697.5|14
1740420130000|2025-02-24 18:02:10|183857.5|183727.5|183857.5|183727.5|183857.5|183727.5|183857.5|183727.5|1
1740420140000|2025-02-24 18:02:20|183863.2|183733.2|183863.2|183733.2|183863.2|183733.2|183863.2|183733.2|1
1740420160000|2025-02-24 18:02:40|183878.6|183748.6|183878.6|183748.6|183878.6|183748.6|183878.6|183748.6|1
1740420190000|2025-02-24 18:03:10|183922.3|183713.4|183882.6|183752.6|183924.5|183752.6|183882.6|183713.1|6
1740420200000|2025-02-24 18:03:20|183885.1|183755.1|183922.7|183713.8|183922.7|183755.1|183880.3|183711.1|6
1740420210000|2025-02-24 18:03:30|183920.5|183711.5|183870.8|183740.8|183920.5|183740.8|183870.8|183705.8|5
1740420240000|2025-02-24 18:04:00|183921.6|183712.4|183924.8|183715.6|183924.8|183715.6|183921.6|183712.4|2
1740420250000|2025-02-24 18:04:10|183922.5|183713.3|183886.1|183756.1|183926.7|183756.1|183886.1|183712.4|6
1740420260000|2025-02-24 18:04:20|183901|183771|183901|183771|183901|183771|183901|183771|1
1740420270000|2025-02-24 18:04:30|183892.5|183762.5|183892.5|183762.5|183892.5|183762.5|183892.5|183762.5|1
1740420290000|2025-02-24 18:04:50|183877.7|183747.7|183877.7|183747.7|183877.7|183747.7|183877.7|183747.7|1
1740420300000|2025-02-24 18:05:00|183891.1|183761.1|183891.1|183761.1|183891.1|183761.1|183891.1|183761.1|1
1740420320000|2025-02-24 18:05:20|183902.7|183772.7|183889.4|183759.4|183902.7|183772.7|183889.4|183759.4|2
1740420350000|2025-02-24 18:05:50|183899.2|183769.2|183896.6|183766.6|183910.4|183780.4|183896.6|183766.6|3
1740420380000|2025-02-24 18:06:20|183885.9|183755.9|183885.9|183755.9|183885.9|183755.9|183885.9|183755.9|1
1740420390000|2025-02-24 18:06:30|183898.6|183768.6|183898.6|183768.6|183898.6|183768.6|183898.6|183768.6|1
1740420400000|2025-02-24 18:06:40|183884.9|183754.9|183896.2|183766.2|183896.2|183766.2|183884.9|183754.9|2
1740420420000|2025-02-24 18:07:00|183884.4|183754.4|183884.4|183754.4|183884.4|183754.4|183884.4|183754.4|1
1740420440000|2025-02-24 18:07:20|183872|183742|183862.8|183732.8|183872|183742|183851.6|183721.6|4
1740420450000|2025-02-24 18:07:30|183851.7|183721.7|183894.8|183685.9|183897.2|183721.7|183851.7|183685.9|3
1740420460000|2025-02-24 18:07:40|183892.6|183683.7|183892.6|183683.7|183892.6|183683.7|183892.6|183683.7|1
1740420470000|2025-02-24 18:07:50|183893.1|183679.2|183889.4|183680.2|183893.1|183680.2|183887.4|183678.2|4
1740420480000|2025-02-24 18:08:00|183885|183674.2|183881.5|183672.3|183887.9|183675.9|183880.8|183670.2|13
1740420490000|2025-02-24 18:08:10|183879.5|183669.7|183885.2|183676|183885.2|183676|183879.5|183669.7|8
1740420510000|2025-02-24 18:08:30|183885.3|183675.9|183885.3|183675.9|183885.3|183675.9|183885.3|183675.9|1
1740420520000|2025-02-24 18:08:40|183887.6|183678.2|183903.6|183694.4|183906|183696|183887.6|183678.2|12
1740420530000|2025-02-24 18:08:50|183900.4|183691.3|183899.1|183689.9|183901.2|183691.5|183899|183689.8|4
1740420540000|2025-02-24 18:09:00|183895.5|183686.3|183898.9|183692.7|183899.1|183692.7|183894.1|183684.7|12
1740420570000|2025-02-24 18:09:30|183852.9|183722.9|183853.6|183723.6|183863.7|183733.7|183852.9|183722.9|4
1740420580000|2025-02-24 18:09:40|183867.8|183737.8|183867.4|183737.4|183879|183749|183867.4|183737.4|3
1740420590000|2025-02-24 18:09:50|183877.3|183747.3|183877.3|183747.3|183877.3|183747.3|183877.3|183747.3|1
1740420600000|2025-02-24 18:10:00|183864.1|183734.1|183864.1|183734.1|183864.1|183734.1|183864.1|183734.1|1
1740420630000|2025-02-24 18:10:30|183850.8|183720.8|183850.8|183720.8|183850.8|183720.8|183850.8|183720.8|1
1740420650000|2025-02-24 18:10:50|183861.8|183731.8|183862.5|183732.5|183862.5|183732.5|183851.2|183721.2|3
1740420660000|2025-02-24 18:11:00|183853.1|183723.1|183853.1|183723.1|183853.1|183723.1|183853.1|183723.1|1
1740420670000|2025-02-24 18:11:10|183859.9|183729.9|183851.8|183721.8|183859.9|183729.9|183851.8|183721.8|2
1740420690000|2025-02-24 18:11:30|183858.6|183728.6|183859|183729|183859|183729|183849.2|183719.2|3
1740420700000|2025-02-24 18:11:40|183848.3|183718.3|183840.1|183710.1|183860|183730|183839.9|183709.9|9
1740420730000|2025-02-24 18:12:10|183823.9|183693.9|183833.7|183703.7|183833.7|183703.7|183823.9|183693.9|2
1740420770000|2025-02-24 18:12:50|183875.6|183666.1|183875.6|183666.1|183875.6|183666.1|183875.6|183666.1|1
1740420780000|2025-02-24 18:13:00|183880.1|183666.6|183877.1|183667.2|183880.1|183667.2|183877.1|183666.6|2
1740420790000|2025-02-24 18:13:10|183838.4|183708.4|183838.8|183708.8|183838.8|183708.8|183828.8|183698.8|3
1740420810000|2025-02-24 18:13:30|183820.3|183690.3|183829.9|183699.9|183840.8|183710.8|183820.3|183690.3|4
1740420820000|2025-02-24 18:13:40|183840.1|183710.1|183830.8|183700.8|183840.1|183710.1|183830.8|183700.8|2
1740420830000|2025-02-24 18:13:50|183842.3|183712.3|183842.3|183712.3|183842.3|183712.3|183842.3|183712.3|1
1740420840000|2025-02-24 18:14:00|183853.3|183723.3|183853.3|183723.3|183853.3|183723.3|183853.3|183723.3|1
1740420850000|2025-02-24 18:14:10|183862.3|183732.3|183852|183722|183862.3|183732.3|183852|183722|4
1740420860000|2025-02-24 18:14:20|183862.8|183732.8|183872.1|183742.1|183872.6|183742.6|183852.9|183722.9|10
1740420870000|2025-02-24 18:14:30|183862.8|183732.8|183876.7|183746.7|183876.7|183746.7|183855.9|183725.9|12
1740420880000|2025-02-24 18:14:40|183863.4|183733.4|183862.7|183732.7|183874.3|183744.3|183862.7|183732.7|12
1740420890000|2025-02-24 18:14:50|183853.5|183723.5|183863.3|183733.3|183863.4|183733.4|183853.4|183723.4|4
1740420900000|2025-02-24 18:15:00|183872.5|183742.5|183870|183740|183873.1|183743.1|183860.4|183730.4|9
1740420910000|2025-02-24 18:15:10|183858.8|183728.8|183868.3|183738.3|183869.5|183739.5|183858.5|183728.5|6
1740420920000|2025-02-24 18:15:20|183877.5|183747.5|183867.5|183737.5|183877.5|183747.5|183867.5|183737.5|2
1740420930000|2025-02-24 18:15:30|183878.3|183748.3|183867.1|183737.1|183878.3|183748.3|183867.1|183737.1|2
1740420940000|2025-02-24 18:15:40|183856.3|183726.3|183862.6|183732.6|183865.5|183735.5|183853.5|183723.5|8
1740420950000|2025-02-24 18:15:50|183851.5|183721.5|183858.8|183728.8|183861.2|183731.2|183849.5|183719.5|6
1740420960000|2025-02-24 18:16:00|183858.6|183728.6|183854.4|183724.4|183860.6|183730.6|183843.7|183713.7|17
1740420970000|2025-02-24 18:16:10|183844.1|183714.1|183817.6|183687.6|183858.3|183728.3|183817.6|183687.6|13
1740420980000|2025-02-24 18:16:20|183826.8|183696.8|183810.4|183680.4|183826.8|183696.8|183809.8|183679.8|8
1740420990000|2025-02-24 18:16:30|183810.6|183680.6|183805.4|183675.4|183820.9|183690.9|183799.8|183669.8|28
1740421000000|2025-02-24 18:16:40|183817.4|183687.4|183811.1|183681.1|183818.3|183688.3|183802.6|183672.6|11
1740421010000|2025-02-24 18:16:50|183819.7|183689.7|183826|183696|183826|183696|183811.5|183681.5|6
1740421020000|2025-02-24 18:17:00|183816|183686|183816|183686|183816|183686|183816|183686|1
1740421030000|2025-02-24 18:17:10|183806.7|183676.7|183803.6|183673.6|183815.6|183685.6|183803.6|183673.6|8
1740421050000|2025-02-24 18:17:30|183812.3|183682.3|183821.6|183691.6|183821.6|183691.6|183812.3|183682.3|3
1740421060000|2025-02-24 18:17:40|183829.8|183699.8|183824.8|183694.8|183829.8|183699.8|183824.7|183694.7|3
1740421100000|2025-02-24 18:18:20|183857.7|183648.9|183815.8|183685.8|183857.7|183685.8|183815.8|183648.9|2
1740421110000|2025-02-24 18:18:30|183825.9|183695.9|183817|183687|183825.9|183695.9|183817|183687|2
1740421130000|2025-02-24 18:18:50|183825.8|183695.8|183815.6|183685.6|183825.8|183695.8|183815.6|183685.6|4
1740421140000|2025-02-24 18:19:00|183824.5|183694.5|183818.3|183688.3|183831.5|183701.5|183813.6|183683.6|6
1740421150000|2025-02-24 18:19:10|183809.7|183679.7|183818.8|183688.8|183827.3|183697.3|183809.7|183679.7|4
1740421160000|2025-02-24 18:19:20|183828.8|183698.8|183828.3|183698.3|183828.8|183698.8|183809.7|183679.7|5
1740421170000|2025-02-24 18:19:30|183824.2|183694.2|183832.4|183702.4|183832.4|183702.4|183824.2|183694.2|2
1740421180000|2025-02-24 18:19:40|183822.3|183692.3|183823.5|183693.5|183823.5|183693.5|183815.3|183685.3|3
1740421190000|2025-02-24 18:19:50|183815.4|183685.4|183816.3|183686.3|183825.9|183695.9|183815.4|183685.4|4
1740421200000|2025-02-24 18:20:00|183825|183695|183815.8|183685.8|183825|183695|183815.8|183685.8|2
1740421230000|2025-02-24 18:20:30|183806.5|183676.5|183817.9|183687.9|183828.1|183698.1|183806.5|183676.5|8
1740421240000|2025-02-24 18:20:40|183827.8|183697.8|183818.1|183688.1|183827.8|183697.8|183818.1|183688.1|2
1740421250000|2025-02-24 18:20:50|183810.4|183680.4|183811.5|183681.5|183821.2|183691.2|183809.4|183679.4|11
1740421260000|2025-02-24 18:21:00|183821.6|183691.6|183815.2|183685.2|183821.6|183691.6|183805|183675|5
1740421280000|2025-02-24 18:21:20|183822.6|183692.6|183822.6|183692.6|183822.6|183692.6|183814.3|183684.3|4
1740421310000|2025-02-24 18:21:50|183860.1|183651.3|183799|183709|183860.1|183716.7|183796.6|183651.3|5
1740421320000|2025-02-24 18:22:00|183790.5|183700.5|183799.4|183709.4|183799.4|183709.4|183790.5|183700.5|4
1740421330000|2025-02-24 18:22:10|183811.3|183721.3|183821.6|183731.6|183821.6|183731.6|183811.3|183721.3|2
1740421340000|2025-02-24 18:22:20|183825.6|183735.6|183823|183733|183832.2|183742.2|183809.1|183719.1|22
1740421350000|2025-02-24 18:22:30|183831.1|183741.1|183830.4|183740.4|183831.1|183741.1|183822.5|183732.5|6
1740421360000|2025-02-24 18:22:40|183838.7|183748.7|183843.7|183753.7|183843.7|183753.7|183828.2|183738.2|9
1740421380000|2025-02-24 18:23:00|183836.4|183746.4|183845.4|183755.4|183852.8|183762.8|183836.4|183746.4|10
1740421390000|2025-02-24 18:23:10|183852.6|183762.6|183844.8|183754.8|183852.6|183762.6|183844.8|183754.8|2
1740421400000|2025-02-24 18:23:20|183851.9|183761.9|183844.6|183754.6|183851.9|183761.9|183844.6|183754.6|2
1740421410000|2025-02-24 18:23:30|183853|183763|183852.2|183762.2|183853|183763|183844.3|183754.3|3
1740421420000|2025-02-24 18:23:40|183845.3|183755.3|183851.5|183761.5|183853|183763|183844.4|183754.4|4
1740421430000|2025-02-24 18:23:50|183844.2|183754.2|183850.1|183760.1|183852.9|183762.9|183843.2|183753.2|6
1740421440000|2025-02-24 18:24:00|183842.8|183752.8|183857.8|183767.8|183857.8|183767.8|183842.8|183752.8|4
1740421450000|2025-02-24 18:24:10|183857.3|183767.3|183857.3|183767.3|183857.3|183767.3|183857.3|183767.3|1
1740421460000|2025-02-24 18:24:20|183849.9|183759.9|183849.9|183759.9|183849.9|183759.9|183849.9|183759.9|1
1740421470000|2025-02-24 18:24:30|183842.7|183752.7|183843.9|183753.9|183850.6|183760.6|183841.9|183751.9|7
1740421480000|2025-02-24 18:24:40|183850.8|183760.8|183839.5|183749.5|183850.8|183760.8|183836.7|183746.7|8
1740421490000|2025-02-24 18:24:50|183846.1|183756.1|183842.1|183752.1|183850|183760|183838.3|183748.3|4
1740421500000|2025-02-24 18:25:00|183834.2|183744.2|183836.7|183746.7|183843.5|183753.5|183834.2|183744.2|4
1740421510000|2025-02-24 18:25:10|183828.4|183738.4|183841.6|183751.6|183842.3|183752.3|183828.4|183738.4|17
1740421520000|2025-02-24 18:25:20|183835.4|183745.4|183835.8|183745.8|183842|183752|183835.4|183745.4|5
1740421530000|2025-02-24 18:25:30|183842.4|183752.4|183829.8|183739.8|183842.4|183752.4|183827.9|183737.9|7
1740421550000|2025-02-24 18:25:50|183823.3|183733.3|183829.7|183739.7|183829.7|183739.7|183823.3|183733.3|2
1740421560000|2025-02-24 18:26:00|183821.8|183731.8|183835.6|183745.6|183840.6|183750.6|183821.8|183731.8|7
1740421570000|2025-02-24 18:26:10|183841.2|183751.2|183836.3|183746.3|183841.4|183751.4|183834.5|183744.5|7
1740421580000|2025-02-24 18:26:20|183841.4|183751.4|183836.8|183746.8|183842.4|183752.4|183835.6|183745.6|6
1740421610000|2025-02-24 18:26:50|183843.1|183753.1|183838.9|183748.9|183850.2|183760.2|183836.1|183746.1|14
1740421620000|2025-02-24 18:27:00|183844.9|183754.9|183840.8|183750.8|183844.9|183754.9|183833.7|183743.7|11
1740421630000|2025-02-24 18:27:10|183834.9|183744.9|183834|183744|183840.5|183750.5|183830.4|183740.4|13
1740421640000|2025-02-24 18:27:20|183828.4|183738.4|183828.4|183738.4|183828.4|183738.4|183828.4|183738.4|1
1740421650000|2025-02-24 18:27:30|183833.5|183743.5|183832.4|183742.4|183833.9|183743.9|183832.4|183742.4|3
1740421660000|2025-02-24 18:27:40|183825.1|183735.1|183831.4|183741.4|183831.4|183741.4|183825.1|183735.1|3
1740421670000|2025-02-24 18:27:50|183838.5|183748.5|183833.7|183743.7|183844.6|183754.6|183833.4|183743.4|9
1740421680000|2025-02-24 18:28:00|183839.5|183749.5|183844.8|183754.8|183844.8|183754.8|183834.2|183744.2|6
1740421690000|2025-02-24 18:28:10|183839.8|183749.8|183842.4|183752.4|183845.8|183755.8|183830.4|183740.4|9
1740421700000|2025-02-24 18:28:20|183836.8|183746.8|183840.9|183750.9|183840.9|183750.9|183831.2|183741.2|6
1740421710000|2025-02-24 18:28:30|183835.6|183745.6|183830.2|183740.2|183838.5|183748.5|183829.3|183739.3|4
1740421720000|2025-02-24 18:28:40|183835.8|183745.8|183831.8|183741.8|183839.5|183749.5|183829.2|183739.2|8
1740421730000|2025-02-24 18:28:50|183838.2|183748.2|183833.7|183743.7|183838.5|183748.5|183831|183741|9
1740421740000|2025-02-24 18:29:00|183827.9|183737.9|183835.5|183745.5|183840.9|183750.9|183827.9|183737.9|13
1740421750000|2025-02-24 18:29:10|183828.5|183738.5|183831.2|183741.2|183839.4|183749.4|183825.2|183735.2|16
1740421760000|2025-02-24 18:29:20|183826.3|183736.3|183829.7|183739.7|183838.1|183748.1|183821.3|183731.3|14
1740421770000|2025-02-24 18:29:30|183823.8|183733.8|183819|183729|183836.8|183746.8|183808|183718|21
1740421780000|2025-02-24 18:29:40|183824.1|183734.1|183808.2|183718.2|183829.4|183739.4|183794.6|183704.6|25
1740421790000|2025-02-24 18:29:50|183799.7|183709.7|183797.1|183707.1|183809|183719|183794.4|183704.4|31
1740421800000|2025-02-24 18:30:00|183802.9|183712.9|183829.3|183739.3|183840.8|183750.8|183797.5|183707.5|24
1740421810000|2025-02-24 18:30:10|183824.3|183734.3|183828.3|183738.3|183833.6|183743.6|183824.3|183734.3|8
1740421820000|2025-02-24 18:30:20|183833.6|183743.6|183801.1|183711.1|183838.4|183748.4|183794.6|183704.6|25
1740421830000|2025-02-24 18:30:30|183796|183706|183796.2|183706.2|183809.5|183719.5|183791.5|183701.5|32
1740421840000|2025-02-24 18:30:40|183797.6|183707.6|183809.4|183719.4|183809.5|183719.5|183792.8|183702.8|27
1740421850000|2025-02-24 18:30:50|183799.7|183709.7|183794.7|183704.7|183809.8|183719.8|183794.7|183704.7|22
1740421860000|2025-02-24 18:31:00|183794.5|183704.5|183799.5|183709.5|183809.9|183719.9|183794.3|183704.3|23
1740421870000|2025-02-24 18:31:10|183795.2|183705.2|183800.2|183710.2|183805.7|183715.7|183785.2|183695.2|30
1740421880000|2025-02-24 18:31:20|183791.8|183701.8|183805.8|183715.8|183811.3|183721.3|183786.6|183696.6|34
1740421890000|2025-02-24 18:31:30|183803.7|183713.7|183797.1|183707.1|183810.4|183720.4|183793.8|183703.8|8
1740421900000|2025-02-24 18:31:40|183802.6|183712.6|183809|183719|183816.8|183726.8|183794.7|183704.7|17
1740421910000|2025-02-24 18:31:50|183803.9|183713.9|183809|183719|183809|183719|183803.9|183713.9|2
1740421920000|2025-02-24 18:32:00|183803.3|183713.3|183805.7|183715.7|183818.2|183728.2|183803.3|183713.3|6
1740421930000|2025-02-24 18:32:10|183810.8|183720.8|183810.8|183720.8|183810.8|183720.8|183810.8|183720.8|1
1740421940000|2025-02-24 18:32:20|183804.8|183714.8|183814.9|183724.9|183830.7|183740.7|183804.8|183714.8|12
1740421950000|2025-02-24 18:32:30|183819.9|183729.9|183820.6|183730.6|183827.7|183737.7|183807.7|183717.7|9
1740421960000|2025-02-24 18:32:40|183826.5|183736.5|183822.4|183732.4|183827|183737|183816|183726|6
1740421970000|2025-02-24 18:32:50|183828.2|183738.2|183841.9|183751.9|183841.9|183751.9|183828.1|183738.1|10
1740421980000|2025-02-24 18:33:00|183836.9|183746.9|183833.1|183743.1|183838.7|183748.7|183828.6|183738.6|8
1740421990000|2025-02-24 18:33:10|183838.2|183748.2|183827.8|183737.8|183838.2|183748.2|183827.8|183737.8|6
1740422000000|2025-02-24 18:33:20|183834.9|183744.9|183827.8|183737.8|183834.9|183744.9|183827.8|183737.8|2
1740422010000|2025-02-24 18:33:30|183833.2|183743.2|183833.4|183743.4|183833.4|183743.4|183821.4|183731.4|10
1740422020000|2025-02-24 18:33:40|183828.4|183738.4|183820.6|183730.6|183834|183744|183814.5|183724.5|17
1740422030000|2025-02-24 18:33:50|183819.2|183729.2|183823.8|183733.8|183829.5|183739.5|183812.8|183722.8|12
1740422040000|2025-02-24 18:34:00|183817.2|183727.2|183828.1|183738.1|183828.1|183738.1|183817.2|183727.2|3
1740422050000|2025-02-24 18:34:10|183821.9|183731.9|183828.2|183738.2|183828.2|183738.2|183821.9|183731.9|3
1740422060000|2025-02-24 18:34:20|183833.6|183743.6|183825.9|183735.9|183833.6|183743.6|183820.8|183730.8|4
1740422070000|2025-02-24 18:34:30|183818.5|183728.5|183826.8|183736.8|183826.8|183736.8|183818.5|183728.5|5
1740422080000|2025-02-24 18:34:40|183826.9|183736.9|183830.6|183740.6|183833.2|183743.2|183813.6|183723.6|19
1740422090000|2025-02-24 18:34:50|183825.2|183735.2|183821.8|183731.8|183833.5|183743.5|183821.8|183731.8|9
1740422100000|2025-02-24 18:35:00|183830.3|183740.3|183850.8|183760.8|183851.6|183761.6|183830.3|183740.3|23
1740422110000|2025-02-24 18:35:10|183845.7|183755.7|183841.6|183751.6|183848|183758|183837.8|183747.8|21
1740422120000|2025-02-24 18:35:20|183839.1|183749.1|183825.4|183735.4|183839.9|183749.9|183817.7|183727.7|19
1740422130000|2025-02-24 18:35:30|183820.2|183730.2|183836.4|183746.4|183836.4|183746.4|183817|183727|28
1740422140000|2025-02-24 18:35:40|183826.6|183736.6|183818.8|183728.8|183837.4|183747.4|183818.8|183728.8|31
1740422150000|2025-02-24 18:35:50|183823.9|183733.9|183820.6|183730.6|183832.6|183742.6|183810.4|183720.4|33
1740422160000|2025-02-24 18:36:00|183814.1|183724.1|183814.2|183724.2|183828.6|183738.6|183811.1|183721.1|12
1740422170000|2025-02-24 18:36:10|183820.7|183730.7|183818.1|183728.1|183829.9|183739.9|183809|183719|31
1740422180000|2025-02-24 18:36:20|183817.7|183727.7|183819.6|183729.6|183825.9|183735.9|183811.9|183721.9|24
1740422190000|2025-02-24 18:36:30|183827.1|183737.1|183820.6|183730.6|183834.5|183744.5|183808.9|183718.9|29
1740422200000|2025-02-24 18:36:40|183825.9|183735.9|183809.9|183719.9|183826|183736|183808.3|183718.3|28
1740422210000|2025-02-24 18:36:50|183816.7|183726.7|183816.2|183726.2|183821.1|183731.1|183807.4|183717.4|25
1740422220000|2025-02-24 18:37:00|183819|183729|183824.8|183734.8|183834.8|183744.8|183812.1|183722.1|26
1740422230000|2025-02-24 18:37:10|183819|183729|183826.4|183736.4|183836.7|183746.7|183819|183729|24
1740422240000|2025-02-24 18:37:20|183828.9|183738.9|183819.7|183729.7|183832.5|183742.5|183814.3|183724.3|28
1740422250000|2025-02-24 18:37:30|183824.7|183734.7|183816.9|183726.9|183827.1|183737.1|183816.7|183726.7|34
1740422260000|2025-02-24 18:37:40|183824.6|183734.6|183830.1|183740.1|183830.1|183740.1|183815.1|183725.1|25
1740422270000|2025-02-24 18:37:50|183812.6|183722.6|183817.1|183727.1|183825.9|183735.9|183812.6|183722.6|20
1740422280000|2025-02-24 18:38:00|183822.5|183732.5|183813.4|183723.4|183822.5|183732.5|183808.2|183718.2|11
1740422290000|2025-02-24 18:38:10|183819.2|183729.2|183823.4|183733.4|183827.5|183737.5|183812.5|183722.5|31
1740422300000|2025-02-24 18:38:20|183817.1|183727.1|183829.3|183739.3|183829.3|183739.3|183811|183721|6
1740422310000|2025-02-24 18:38:30|183810.2|183720.2|183820.3|183730.3|183828.3|183738.3|183804.3|183714.3|36
1740422320000|2025-02-24 18:38:40|183822.4|183732.4|183822.7|183732.7|183829.2|183739.2|183808.4|183718.4|32
1740422330000|2025-02-24 18:38:50|183828.4|183738.4|183829.5|183739.5|183835.4|183745.4|183820.8|183730.8|23
1740422340000|2025-02-24 18:39:00|183836.2|183746.2|183834.2|183744.2|183836.2|183746.2|183823.5|183733.5|10
1740422350000|2025-02-24 18:39:10|183827.8|183737.8|183828|183738|183843.5|183753.5|183825.3|183735.3|32
1740422360000|2025-02-24 18:39:20|183827.8|183737.8|183824.5|183734.5|183835.7|183745.7|183824.5|183734.5|12
1740422370000|2025-02-24 18:39:30|183829.7|183739.7|183827.7|183737.7|183836.1|183746.1|183822.5|183732.5|19
1740422380000|2025-02-24 18:39:40|183833.9|183743.9|183829.2|183739.2|183834.8|183744.8|183820.4|183730.4|26
1740422390000|2025-02-24 18:39:50|183802.4|183712.4|183786.2|183696.2|183802.4|183712.4|183784.2|183694.2|13
1740422400000|2025-02-24 18:40:00|183797.7|183707.7|183791.7|183701.7|183802.7|183712.7|183786.5|183696.5|34
1740422410000|2025-02-24 18:40:10|183785|183695|183791.9|183701.9|183798.6|183708.6|183779.9|183689.9|23
1740422420000|2025-02-24 18:40:20|183786.9|183696.9|183790|183700|183795.9|183705.9|183780.7|183690.7|12
1740422430000|2025-02-24 18:40:30|183786.1|183696.1|183801.3|183711.3|183801.3|183711.3|183786.1|183696.1|27
1740422440000|2025-02-24 18:40:40|183798.2|183708.2|183791.4|183701.4|183809.7|183719.7|183787.3|183697.3|31
1740422450000|2025-02-24 18:40:50|183790.2|183700.2|183794.4|183704.4|183801.8|183711.8|183786.9|183696.9|31
1740422460000|2025-02-24 18:41:00|183791.8|183701.8|183795.3|183705.3|183800.8|183710.8|183787.5|183697.5|13
1740422470000|2025-02-24 18:41:10|183788.3|183698.3|183802.6|183712.6|183803.8|183713.8|183787.7|183697.7|19
1740422480000|2025-02-24 18:41:20|183795.7|183705.7|183795.9|183705.9|183804.1|183714.1|183787.5|183697.5|30
1740422490000|2025-02-24 18:41:30|183796.3|183706.3|183785.9|183695.9|183802.1|183712.1|183784.7|183694.7|30
1740422500000|2025-02-24 18:41:40|183795.5|183705.5|183800.1|183710.1|183800.1|183710.1|183788|183698|3
1740422510000|2025-02-24 18:41:50|183791.5|183701.5|183793.8|183703.8|183795.7|183705.7|183783|183693|32
1740422520000|2025-02-24 18:42:00|183787.3|183697.3|183790.9|183700.9|183800.8|183710.8|183782.8|183692.8|18
1740422530000|2025-02-24 18:42:10|183796.4|183706.4|183784.1|183694.1|183796.4|183706.4|183784.1|183694.1|5
1740422540000|2025-02-24 18:42:20|183795|183705|183785.8|183695.8|183795|183705|183782.2|183692.2|10
1740422550000|2025-02-24 18:42:30|183794.4|183704.4|183786|183696|183797.6|183707.6|183783.4|183693.4|19
1740422560000|2025-02-24 18:42:40|183785.5|183695.5|183790.5|183700.5|183801.1|183711.1|183782.9|183692.9|13
1740422570000|2025-02-24 18:42:50|183785.4|183695.4|183794.5|183704.5|183802.9|183712.9|183782.8|183692.8|16
1740422580000|2025-02-24 18:43:00|183799.9|183709.9|183797.3|183707.3|183801.8|183711.8|183790.7|183700.7|24
1740422590000|2025-02-24 18:43:10|183791|183701|183793.8|183703.8|183803.8|183713.8|183788.3|183698.3|13
1740422600000|2025-02-24 18:43:20|183799.6|183709.6|183816|183726|183816|183726|183793.3|183703.3|29
1740422610000|2025-02-24 18:43:30|183808.4|183718.4|183814|183724|183822.6|183732.6|183802.2|183712.2|25
1740422620000|2025-02-24 18:43:40|183805.8|183715.8|183813|183723|183823.1|183733.1|183805.8|183715.8|6
1740422630000|2025-02-24 18:43:50|183807.8|183717.8|183814|183724|183821.2|183731.2|183804.6|183714.6|10
1740422640000|2025-02-24 18:44:00|183820.4|183730.4|183820.5|183730.5|183824.8|183734.8|183802.3|183712.3|28
1740422650000|2025-02-24 18:44:10|183814.7|183724.7|183815.8|183725.8|183824.8|183734.8|183805.6|183715.6|28
1740422660000|2025-02-24 18:44:20|183823.3|183733.3|183813.5|183723.5|183823.3|183733.3|183805.2|183715.2|30
1740422670000|2025-02-24 18:44:30|183815.8|183725.8|183811.1|183721.1|183825.5|183735.5|183805.9|183715.9|18
1740422680000|2025-02-24 18:44:40|183814.7|183724.7|183809.1|183719.1|183823.9|183733.9|183797.4|183707.4|26
1740422690000|2025-02-24 18:44:50|183804.4|183714.4|183815.6|183725.6|183826.4|183736.4|183804.4|183714.4|18
1740422700000|2025-02-24 18:45:00|183808.6|183718.6|183799.4|183709.4|183817.2|183727.2|183799.4|183709.4|22
1740422710000|2025-02-24 18:45:10|183811.9|183721.9|183796.9|183706.9|183820|183730|183793.6|183703.6|32
1740422720000|2025-02-24 18:45:20|183802.5|183712.5|183801.2|183711.2|183812.1|183722.1|183794.6|183704.6|23
1740422730000|2025-02-24 18:45:30|183810.7|183720.7|183799.8|183709.8|183812.9|183722.9|183793.1|183703.1|25
1740422740000|2025-02-24 18:45:40|183806.3|183716.3|183797.9|183707.9|183814.3|183724.3|183790|183700|34
1740422750000|2025-02-24 18:45:50|183793.5|183703.5|183801|183711|183805|183715|183785.8|183695.8|20
1740422760000|2025-02-24 18:46:00|183795.1|183705.1|183798.3|183708.3|183801.6|183711.6|183792.1|183702.1|26
1740422770000|2025-02-24 18:46:10|183791.7|183701.7|183784.5|183694.5|183804|183714|183784.5|183694.5|34
1740422780000|2025-02-24 18:46:20|183790.4|183700.4|183794.4|183704.4|183807.3|183717.3|183785.1|183695.1|22
1740422790000|2025-02-24 18:46:30|183785.5|183695.5|183796.3|183706.3|183809.1|183719.1|183785.5|183695.5|24
1740422800000|2025-02-24 18:46:40|183804.3|183714.3|183795.1|183705.1|183812.9|183722.9|183790.9|183700.9|24
1740422810000|2025-02-24 18:46:50|183801.3|183711.3|183797.3|183707.3|183807.2|183717.2|183795|183705|14
1740422820000|2025-02-24 18:47:00|183803.9|183713.9|183799.2|183709.2|183803.9|183713.9|183790|183700|11
1740422830000|2025-02-24 18:47:10|183793.6|183703.6|183798.6|183708.6|183804.4|183714.4|183793|183703|14
1740422840000|2025-02-24 18:47:20|183804.1|183714.1|183802.5|183712.5|183805.8|183715.8|183794|183704|11
1740422850000|2025-02-24 18:47:30|183794.2|183704.2|183803.7|183713.7|183812.4|183722.4|183794.2|183704.2|15
1740422860000|2025-02-24 18:47:40|183810.9|183720.9|183803.9|183713.9|183810.9|183720.9|183803.9|183713.9|2
1740422870000|2025-02-24 18:47:50|183797.2|183707.2|183797.6|183707.6|183807.6|183717.6|183791.6|183701.6|10
1740422880000|2025-02-24 18:48:00|183805.1|183715.1|183814.9|183724.9|183814.9|183724.9|183797.7|183707.7|5
1740422890000|2025-02-24 18:48:10|183805.9|183715.9|183796.4|183706.4|183816.2|183726.2|183796.2|183706.2|32
1740422900000|2025-02-24 18:48:20|183803.8|183713.8|183795.4|183705.4|183817.2|183727.2|183794.8|183704.8|35
1740422910000|2025-02-24 18:48:30|183806|183716|183808.5|183718.5|183815.2|183725.2|183797.2|183707.2|30
1740422920000|2025-02-24 18:48:40|183795.4|183705.4|183805.3|183715.3|183810.9|183720.9|183795.4|183705.4|19
1740422930000|2025-02-24 18:48:50|183800|183710|183805|183715|183818.2|183728.2|183797.1|183707.1|30
1740422940000|2025-02-24 18:49:00|183810.8|183720.8|183796.8|183706.8|183815.7|183725.7|183796.2|183706.2|10
1740422950000|2025-02-24 18:49:10|183806|183716|183799.5|183709.5|183815|183725|183793.6|183703.6|30
1740422960000|2025-02-24 18:49:20|183805|183715|183808.9|183718.9|183815.8|183725.8|183795.9|183705.9|24
1740422970000|2025-02-24 18:49:30|183795.1|183705.1|183803.8|183713.8|183814.3|183724.3|183795.1|183705.1|25
1740422980000|2025-02-24 18:49:40|183808.9|183718.9|183807.9|183717.9|183812.7|183722.7|183790.1|183700.1|34
1740422990000|2025-02-24 18:49:50|183800.3|183710.3|183810.7|183720.7|183810.7|183720.7|183794.2|183704.2|10
1740423000000|2025-02-24 18:50:00|183809.9|183719.9|183776.8|183686.8|183811.1|183721.1|183776.8|183686.8|13
1740423010000|2025-02-24 18:50:10|183784.4|183694.4|183798.4|183708.4|183809|183719|183777.4|183687.4|7
1740423020000|2025-02-24 18:50:20|183804.8|183714.8|183797.8|183707.8|183805.2|183715.2|183791.4|183701.4|11
1740423030000|2025-02-24 18:50:30|183792.3|183702.3|183804.4|183714.4|183804.4|183714.4|183790.7|183700.7|6
1740423040000|2025-02-24 18:50:40|183798.4|183708.4|183794|183704|183804.5|183714.5|183794|183704|5
1740423050000|2025-02-24 18:50:50|183800.9|183710.9|183792.7|183702.7|183800.9|183710.9|183792.7|183702.7|3
1740423060000|2025-02-24 18:51:00|183797.9|183707.9|183786.2|183696.2|183807.7|183717.7|183779.7|183689.7|7
1740423070000|2025-02-24 18:51:10|183791.2|183701.2|183789.8|183699.8|183796.3|183706.3|183785.7|183695.7|5
1740423080000|2025-02-24 18:51:20|183795.1|183705.1|183799|183709|183803.3|183713.3|183789.4|183699.4|7
1740423090000|2025-02-24 18:51:30|183793.1|183703.1|183795.2|183705.2|183801.1|183711.1|183788.5|183698.5|10
1740423100000|2025-02-24 18:51:40|183802.7|183712.7|183800.4|183710.4|183805.4|183715.4|183796.5|183706.5|6
1740423110000|2025-02-24 18:51:50|183795.4|183705.4|183798|183708|183801.2|183711.2|183790.7|183700.7|8
1740423120000|2025-02-24 18:52:00|183792.7|183702.7|183820.6|183730.6|183825.7|183735.7|183792.7|183702.7|20
1740423130000|2025-02-24 18:52:10|183817.8|183727.8|183816|183726|183823.3|183733.3|183802.8|183712.8|31
1740423140000|2025-02-24 18:52:20|183808|183718|183807.5|183717.5|183827.8|183737.8|183804.6|183714.6|36
1740423150000|2025-02-24 18:52:30|183815.3|183725.3|183821.3|183731.3|183826.4|183736.4|183809.3|183719.3|18
1740423160000|2025-02-24 18:52:40|183828.7|183738.7|183823.9|183733.9|183828.7|183738.7|183815.3|183725.3|17
1740423170000|2025-02-24 18:52:50|183826.5|183736.5|183821.4|183731.4|183830.5|183740.5|183814.2|183724.2|35
1740423180000|2025-02-24 18:53:00|183828.7|183738.7|183828.7|183738.7|183828.7|183738.7|183828.7|183738.7|1
1740423190000|2025-02-24 18:53:10|183819.3|183729.3|183814.2|183724.2|183829.8|183739.8|183809.5|183719.5|33
1740423200000|2025-02-24 18:53:20|183809.8|183719.8|183811.2|183721.2|183825.4|183735.4|183807|183717|31
1740423210000|2025-02-24 18:53:30|183817.2|183727.2|183819.7|183729.7|183827.6|183737.6|183805.5|183715.5|29
1740423220000|2025-02-24 18:53:40|183826.7|183736.7|183831.8|183741.8|183835|183745|183816.4|183726.4|24
1740423230000|2025-02-24 18:53:50|183827.1|183737.1|183820.8|183730.8|183830.4|183740.4|183815.4|183725.4|9
1740423240000|2025-02-24 18:54:00|183826.6|183736.6|183817|183727|183834.3|183744.3|183812.7|183722.7|26
1740423250000|2025-02-24 18:54:10|183819.7|183729.7|183807.1|183717.1|183823.4|183733.4|183807.1|183717.1|31
1740423260000|2025-02-24 18:54:20|183806.7|183716.7|183816|183726|183817.5|183727.5|183806.7|183716.7|7
1740423270000|2025-02-24 18:54:30|183821.6|183731.6|183817.2|183727.2|183828.7|183738.7|183810.4|183720.4|32
1740423280000|2025-02-24 18:54:40|183815.4|183725.4|183824.2|183734.2|183829.8|183739.8|183811|183721|27
1740423290000|2025-02-24 18:54:50|183815|183725|183817.2|183727.2|183830.5|183740.5|183815|183725|30
1740423300000|2025-02-24 18:55:00|183818.9|183728.9|183830.2|183740.2|183832.2|183742.2|183818.9|183728.9|28
1740423310000|2025-02-24 18:55:10|183822.5|183732.5|183816.1|183726.1|183829|183739|183805.8|183715.8|28
1740423320000|2025-02-24 18:55:20|183818.1|183728.1|183808.2|183718.2|183823.3|183733.3|183806.9|183716.9|15
1740423330000|2025-02-24 18:55:30|183814|183724|183814.2|183724.2|183820.9|183730.9|183809|183719|25
1740423340000|2025-02-24 18:55:40|183820.2|183730.2|183817.6|183727.6|183822.6|183732.6|183799|183709|23
1740423350000|2025-02-24 18:55:50|183810.5|183720.5|183823.3|183733.3|183823.3|183733.3|183808.3|183718.3|19
1740423360000|2025-02-24 18:56:00|183817.8|183727.8|183826.5|183736.5|183826.5|183736.5|183812.3|183722.3|29
1740423370000|2025-02-24 18:56:10|183820.8|183730.8|183817.5|183727.5|183830.2|183740.2|183812.1|183722.1|31
1740423380000|2025-02-24 18:56:20|183811|183721|183823.6|183733.6|183824.3|183734.3|183811|183721|16
1740423390000|2025-02-24 18:56:30|183817.9|183727.9|183810.8|183720.8|183831.3|183741.3|183810.8|183720.8|19
1740423400000|2025-02-24 18:56:40|183809.2|183719.2|183817.6|183727.6|183827.3|183737.3|183809.2|183719.2|28
1740423410000|2025-02-24 18:56:50|183823.7|183733.7|183810.1|183720.1|183827.4|183737.4|183810.1|183720.1|33
1740423420000|2025-02-24 18:57:00|183814.6|183724.6|183828.4|183738.4|183834.4|183744.4|183814.5|183724.5|33
1740423430000|2025-02-24 18:57:10|183822|183732|183830.5|183740.5|183841.3|183751.3|183820.7|183730.7|30
1740423440000|2025-02-24 18:57:20|183825.2|183735.2|183825.8|183735.8|183842.4|183752.4|183822.2|183732.2|23
1740423450000|2025-02-24 18:57:30|183831.8|183741.8|183831.7|183741.7|183838.1|183748.1|183822.8|183732.8|16
1740423460000|2025-02-24 18:57:40|183837.4|183747.4|183838.4|183748.4|183839|183749|183826.2|183736.2|14
1740423470000|2025-02-24 18:57:50|183830.3|183740.3|183837.7|183747.7|183838.7|183748.7|183830.3|183740.3|7
1740423480000|2025-02-24 18:58:00|183832.3|183742.3|183833.5|183743.5|183838.8|183748.8|183829.1|183739.1|9
1740423490000|2025-02-24 18:58:10|183834.9|183744.9|183829.1|183739.1|183840.4|183750.4|183823.6|183733.6|11
1740423500000|2025-02-24 18:58:20|183828.2|183738.2|183832.6|183742.6|183839.1|183749.1|183823.2|183733.2|22
1740423510000|2025-02-24 18:58:30|183827.5|183737.5|183833.9|183743.9|183838.4|183748.4|183821.4|183731.4|27
1740423520000|2025-02-24 18:58:40|183832.7|183742.7|183819.9|183729.9|183834.7|183744.7|183818|183728|30
1740423530000|2025-02-24 18:58:50|183825|183735|183823.6|183733.6|183834.7|183744.7|183813.9|183723.9|32
1740423540000|2025-02-24 18:59:00|183823.1|183733.1|183821.8|183731.8|183836|183746|183818.6|183728.6|33
1740423550000|2025-02-24 18:59:10|183827.2|183737.2|183819.4|183729.4|183827.2|183737.2|183813.3|183723.3|6
1740423560000|2025-02-24 18:59:20|183824.7|183734.7|183821.7|183731.7|183834.9|183744.9|183811.9|183721.9|32
1740423570000|2025-02-24 18:59:30|183808.5|183718.5|183824|183734|183825.5|183735.5|183807.5|183717.5|32
1740423580000|2025-02-24 18:59:40|183812.9|183722.9|183810.2|183720.2|183824.8|183734.8|183799.4|183709.4|29
1740423590000|2025-02-24 18:59:50|183810.1|183720.1|183827.5|183737.5|183834.6|183744.6|183798.4|183708.4|36
1740423600000|2025-02-24 19:00:00|183822.8|183732.8|183789.2|183699.2|183827.5|183737.5|183778.5|183688.5|23
1740423610000|2025-02-24 19:00:10|183794.3|183704.3|183779.7|183689.7|183794.9|183704.9|183773.6|183683.6|28
1740423620000|2025-02-24 19:00:20|183785.8|183695.8|183781.4|183691.4|183785.8|183695.8|183770.4|183680.4|15
1740423630000|2025-02-24 19:00:30|183774.6|183684.6|183779|183689|183779.9|183689.9|183765.7|183675.7|15
1740423640000|2025-02-24 19:00:40|183776.2|183686.2|183773.7|183683.7|183784.6|183694.6|183765.4|183675.4|24
1740423650000|2025-02-24 19:00:50|183775.1|183685.1|183778.1|183688.1|183779.3|183689.3|183767.1|183677.1|28
1740423660000|2025-02-24 19:01:00|183773|183683|183774.1|183684.1|183782.2|183692.2|183765.5|183675.5|30
1740423670000|2025-02-24 19:01:10|183770.7|183680.7|183771.2|183681.2|183778.5|183688.5|183758|183668|33
1740423680000|2025-02-24 19:01:20|183771.8|183681.8|183766.9|183676.9|183776.9|183686.9|183763.6|183673.6|18
1740423690000|2025-02-24 19:01:30|183772.4|183682.4|183759.2|183669.2|183774|183684|183758.1|183668.1|16
1740423700000|2025-02-24 19:01:40|183759.5|183669.5|183760.7|183670.7|183765.7|183675.7|183755.4|183665.4|15
1740423710000|2025-02-24 19:01:50|183755.2|183665.2|183731.2|183641.2|183766.7|183676.7|183731.2|183641.2|23
1740423720000|2025-02-24 19:02:00|183738.3|183648.3|183743.2|183653.2|183744.2|183654.2|183729.1|183639.1|27
1740423730000|2025-02-24 19:02:10|183736.8|183646.8|183728.6|183638.6|183746.6|183656.6|183728.6|183638.6|13
1740423740000|2025-02-24 19:02:20|183731.4|183641.4|183737.4|183647.4|183741.2|183651.2|183728.8|183638.8|27
1740423750000|2025-02-24 19:02:30|183730.8|183640.8|183735|183645|183737|183647|183730|183640|5
1740423760000|2025-02-24 19:02:40|183735.1|183645.1|183733.8|183643.8|183740|183650|183724.4|183634.4|21
1740423770000|2025-02-24 19:02:50|183728.6|183638.6|183725|183635|183738.9|183648.9|183720.6|183630.6|21
1740423780000|2025-02-24 19:03:00|183728.3|183638.3|183726.8|183636.8|183736.3|183646.3|183725.3|183635.3|12
1740423790000|2025-02-24 19:03:10|183721.2|183631.2|183733.1|183643.1|183738.3|183648.3|183721.1|183631.1|19
1740423800000|2025-02-24 19:03:20|183739.2|183649.2|183735|183645|183740.5|183650.5|183730|183640|11
1740423810000|2025-02-24 19:03:30|183729.5|183639.5|183733.7|183643.7|183735.8|183645.8|183728.6|183638.6|8
1740423820000|2025-02-24 19:03:40|183739.2|183649.2|183731.7|183641.7|183739.2|183649.2|183731.7|183641.7|5
1740423830000|2025-02-24 19:03:50|183731.3|183641.3|183724.5|183634.5|183737.2|183647.2|183722.6|183632.6|22
1740423840000|2025-02-24 19:04:00|183733.5|183643.5|183726.2|183636.2|183736.5|183646.5|183717.7|183627.7|15
1740423850000|2025-02-24 19:04:10|183720.9|183630.9|183722.4|183632.4|183728.5|183638.5|183720.9|183630.9|13
1740423860000|2025-02-24 19:04:20|183728.9|183638.9|183723.5|183633.5|183731.1|183641.1|183716.2|183626.2|19
1740423870000|2025-02-24 19:04:30|183722|183632|183720.8|183630.8|183727.1|183637.1|183715.7|183625.7|12
1740423880000|2025-02-24 19:04:40|183719.1|183629.1|183729.4|183639.4|183731.9|183641.9|183719.1|183629.1|20
1740423890000|2025-02-24 19:04:50|183723.9|183633.9|183726.6|183636.6|183731.6|183641.6|183722.5|183632.5|12
1740423900000|2025-02-24 19:05:00|183717.4|183627.4|183728|183638|183728|183638|183717.4|183627.4|3
1740423910000|2025-02-24 19:05:10|183728.3|183638.3|183727.4|183637.4|183737.7|183647.7|183725.9|183635.9|17
1740423920000|2025-02-24 19:05:20|183732.5|183642.5|183724.8|183634.8|183732.6|183642.6|183724.8|183634.8|5
1740423930000|2025-02-24 19:05:30|183724.7|183634.7|183732.9|183642.9|183739.2|183649.2|183724.2|183634.2|13
1740423940000|2025-02-24 19:05:40|183739.4|183649.4|183734.3|183644.3|183739.4|183649.4|183733.4|183643.4|3
1740423950000|2025-02-24 19:05:50|183728.6|183638.6|183731.9|183641.9|183738.8|183648.8|183728.6|183638.6|11
1740423960000|2025-02-24 19:06:00|183737.6|183647.6|183726.8|183636.8|183740.2|183650.2|183726.2|183636.2|22
1740423970000|2025-02-24 19:06:10|183732.4|183642.4|183730.8|183640.8|183736.1|183646.1|183726.5|183636.5|19
1740423980000|2025-02-24 19:06:20|183725.7|183635.7|183735.6|183645.6|183735.6|183645.6|183725.7|183635.7|12
1740423990000|2025-02-24 19:06:30|183740.7|183650.7|183736.9|183646.9|183740.7|183650.7|183729.6|183639.6|20
1740424000000|2025-02-24 19:06:40|183731.5|183641.5|183735.4|183645.4|183740.9|183650.9|183731.5|183641.5|21
1740424010000|2025-02-24 19:06:50|183740.9|183650.9|183735.2|183645.2|183741.1|183651.1|183732.2|183642.2|16
1740424020000|2025-02-24 19:07:00|183741.5|183651.5|183741.6|183651.6|183741.6|183651.6|183733.5|183643.5|4
1740424030000|2025-02-24 19:07:10|183733.1|183643.1|183739|183649|183744.7|183654.7|183733.1|183643.1|12
1740424040000|2025-02-24 19:07:20|183744.5|183654.5|183737.7|183647.7|183746.1|183656.1|183734.5|183644.5|16
1740424050000|2025-02-24 19:07:30|183745.2|183655.2|183737.2|183647.2|183745.2|183655.2|183732.3|183642.3|14
1740424060000|2025-02-24 19:07:40|183743.4|183653.4|183744.5|183654.5|183745|183655|183734.4|183644.4|13
1740424070000|2025-02-24 19:07:50|183738.5|183648.5|183734|183644|183739.1|183649.1|183733.4|183643.4|4
1740424080000|2025-02-24 19:08:00|183737.1|183647.1|183736.6|183646.6|183742|183652|183733.9|183643.9|21
1740424090000|2025-02-24 19:08:10|183741.9|183651.9|183742.1|183652.1|183742.1|183652.1|183734.2|183644.2|14
1740424100000|2025-02-24 19:08:20|183737.1|183647.1|183739|183649|183746.5|183656.5|183735.4|183645.4|14
1740424110000|2025-02-24 19:08:30|183733.1|183643.1|183750.1|183660.1|183750.1|183660.1|183733.1|183643.1|14
1740424120000|2025-02-24 19:08:40|183740.5|183650.5|183742.1|183652.1|183751.1|183661.1|183735.4|183645.4|21
1740424130000|2025-02-24 19:08:50|183751.1|183661.1|183738.4|183648.4|183751.1|183661.1|183732.4|183642.4|20
1740424140000|2025-02-24 19:09:00|183744.3|183654.3|183735.2|183645.2|183744.6|183654.6|183732|183642|13
1740424150000|2025-02-24 19:09:10|183740.3|183650.3|183758.6|183668.6|183758.6|183668.6|183735.4|183645.4|14
1740424160000|2025-02-24 19:09:20|183751.3|183661.3|183750.7|183660.7|183752.8|183662.8|183745|183655|4
1740424170000|2025-02-24 19:09:30|183756.1|183666.1|183751.4|183661.4|183757.9|183667.9|183744.7|183654.7|14
1740424180000|2025-02-24 19:09:40|183746.5|183656.5|183751.4|183661.4|183753.6|183663.6|183740.6|183650.6|23
1740424190000|2025-02-24 19:09:50|183745.9|183655.9|183748.7|183658.7|183757.4|183667.4|183743.3|183653.3|25
1740424200000|2025-02-24 19:10:00|183753.2|183663.2|183752.9|183662.9|183755.7|183665.7|183742.4|183652.4|19
1740424210000|2025-02-24 19:10:10|183742|183652|183740|183650|183753.8|183663.8|183737.7|183647.7|24
1740424220000|2025-02-24 19:10:20|183739.3|183649.3|183743.9|183653.9|183749|183659|183738.3|183648.3|14
1740424230000|2025-02-24 19:10:30|183737.2|183647.2|183744.6|183654.6|183751.9|183661.9|183737.2|183647.2|16
1740424240000|2025-02-24 19:10:40|183738|183648|183741.4|183651.4|183749.6|183659.6|183738|183648|21
1740424250000|2025-02-24 19:10:50|183746.4|183656.4|183741.3|183651.3|183753.9|183663.9|183737.3|183647.3|22
1740424260000|2025-02-24 19:11:00|183737.5|183647.5|183750.5|183660.5|183753.4|183663.4|183737.5|183647.5|23
1740424270000|2025-02-24 19:11:10|183757.6|183667.6|183754.8|183664.8|183763.4|183673.4|183746.5|183656.5|14
1740424280000|2025-02-24 19:11:20|183749.4|183659.4|183752|183662|183755.2|183665.2|183746.1|183656.1|13
1740424290000|2025-02-24 19:11:30|183746.5|183656.5|183752|183662|183759.3|183669.3|183746.2|183656.2|12
1740424300000|2025-02-24 19:11:40|183745.4|183655.4|183741.8|183651.8|183757.7|183667.7|183735.9|183645.9|27
1740424310000|2025-02-24 19:11:50|183742.2|183652.2|183736.1|183646.1|183745.9|183655.9|183730.9|183640.9|25
1740424320000|2025-02-24 19:12:00|183741.2|183651.2|183737.3|183647.3|183747.6|183657.6|183735.3|183645.3|15
1740424330000|2025-02-24 19:12:10|183742.4|183652.4|183749.1|183659.1|183749.1|183659.1|183737|183647|8
1740424340000|2025-02-24 19:12:20|183754.3|183664.3|183748.6|183658.6|183754.3|183664.3|183748.6|183658.6|2
1740424350000|2025-02-24 19:12:30|183742|183652|183738.7|183648.7|183749|183659|183733.3|183643.3|16
1740424360000|2025-02-24 19:12:40|183745|183655|183751|183661|183753.7|183663.7|183739.8|183649.8|8
1740424370000|2025-02-24 19:12:50|183743.2|183653.2|183750.4|183660.4|183750.4|183660.4|183743.2|183653.2|2
1740424380000|2025-02-24 19:13:00|183744.7|183654.7|183746.3|183656.3|183754.4|183664.4|183744.7|183654.7|8
1740424390000|2025-02-24 19:13:10|183756.2|183666.2|183752.6|183662.6|183756.9|183666.9|183739.9|183649.9|18
1740424400000|2025-02-24 19:13:20|183751.6|183661.6|183744.4|183654.4|183756.1|183666.1|183734.3|183644.3|31
1740424410000|2025-02-24 19:13:30|183739.8|183649.8|183738.6|183648.6|183749.4|183659.4|183732.9|183642.9|31
1740424420000|2025-02-24 19:13:40|183732|183642|183737.4|183647.4|183748.2|183658.2|183732|183642|22
1740424430000|2025-02-24 19:13:50|183731.5|183641.5|183739.6|183649.6|183743.8|183653.8|183731.5|183641.5|20
1740424440000|2025-02-24 19:14:00|183734.5|183644.5|183734.2|183644.2|183741.4|183651.4|183730.6|183640.6|18
1740424450000|2025-02-24 19:14:10|183739.8|183649.8|183723.4|183633.4|183741.5|183651.5|183715.8|183625.8|11
1740424460000|2025-02-24 19:14:20|183715.1|183625.1|183705.5|183615.5|183722.8|183632.8|183699.6|183609.6|31
1740424470000|2025-02-24 19:14:30|183700.9|183610.9|183698.2|183608.2|183712.6|183622.6|183694.8|183604.8|21
1740424480000|2025-02-24 19:14:40|183692.9|183602.9|183699.1|183609.1|183714.1|183624.1|183692.9|183602.9|23
1740424490000|2025-02-24 19:14:50|183704.3|183614.3|183706.2|183616.2|183713.7|183623.7|183700.6|183610.6|14
1740424500000|2025-02-24 19:15:00|183701.1|183611.1|183710.4|183620.4|183716.4|183626.4|183698.5|183608.5|27
1740424510000|2025-02-24 19:15:10|183704|183614|183701.2|183611.2|183719.2|183629.2|183701.2|183611.2|20
1740424520000|2025-02-24 19:15:20|183696.2|183606.2|183700.3|183610.3|183707.4|183617.4|183696.1|183606.1|14
1740424530000|2025-02-24 19:15:30|183696.2|183606.2|183696.6|183606.6|183707.6|183617.6|183696.2|183606.2|31
1740424540000|2025-02-24 19:15:40|183697.3|183607.3|183702.1|183612.1|183707.5|183617.5|183695.6|183605.6|17
1740424550000|2025-02-24 19:15:50|183707.1|183617.1|183700.9|183610.9|183709.7|183619.7|183698.7|183608.7|29
1740424560000|2025-02-24 19:16:00|183702.4|183612.4|183707.6|183617.6|183708.8|183618.8|183697.8|183607.8|17
1740424570000|2025-02-24 19:16:10|183702.4|183612.4|183704.3|183614.3|183708.7|183618.7|183699.7|183609.7|7
1740424580000|2025-02-24 19:16:20|183699|183609|183704.9|183614.9|183709.1|183619.1|183694.7|183604.7|22
1740424590000|2025-02-24 19:16:30|183700|183610|183705.3|183615.3|183707.6|183617.6|183694|183604|33
1740424600000|2025-02-24 19:16:40|183703.8|183613.8|183698.3|183608.3|183708.1|183618.1|183692.1|183602.1|33
1740424610000|2025-02-24 19:16:50|183705.8|183615.8|183708.3|183618.3|183712.2|183622.2|183696.6|183606.6|35
1740424620000|2025-02-24 19:17:00|183700.7|183610.7|183711|183621|183711|183621|183696.9|183606.9|18
1740424630000|2025-02-24 19:17:10|183716.8|183626.8|183709.1|183619.1|183718.8|183628.8|183706.7|183616.7|18
1740424640000|2025-02-24 19:17:20|183714.1|183624.1|183707.5|183617.5|183716.1|183626.1|183704.4|183614.4|20
1740424650000|2025-02-24 19:17:30|183713.3|183623.3|183717.1|183627.1|183722.5|183632.5|183707.7|183617.7|25
1740424660000|2025-02-24 19:17:40|183709.5|183619.5|183712.8|183622.8|183721.3|183631.3|183709.5|183619.5|8
1740424670000|2025-02-24 19:17:50|183718.4|183628.4|183724.3|183634.3|183736|183646|183717.3|183627.3|11
1740424680000|2025-02-24 19:18:00|183729.5|183639.5|183736.5|183646.5|183737.6|183647.6|183724.4|183634.4|20
1740424690000|2025-02-24 19:18:10|183728.6|183638.6|183737.8|183647.8|183737.8|183647.8|183728.6|183638.6|3
1740424700000|2025-02-24 19:18:20|183732.7|183642.7|183741.7|183651.7|183741.7|183651.7|183732.1|183642.1|10
1740424710000|2025-02-24 19:18:30|183734.4|183644.4|183754.7|183664.7|183759.8|183669.8|183734.3|183644.3|17
1740424720000|2025-02-24 19:18:40|183760.3|183670.3|183753.4|183663.4|183760.3|183670.3|183747.3|183657.3|24
1740424730000|2025-02-24 19:18:50|183747.7|183657.7|183755.5|183665.5|183761|183671|183747.7|183657.7|21
1740424740000|2025-02-24 19:19:00|183754.1|183664.1|183755.5|183665.5|183761.2|183671.2|183742|183652|29
1740424750000|2025-02-24 19:19:10|183761.4|183671.4|183745.4|183655.4|183764.9|183674.9|183745.4|183655.4|24
1740424760000|2025-02-24 19:19:20|183754.4|183664.4|183760.4|183670.4|183771.8|183681.8|183748.6|183658.6|27
1740424770000|2025-02-24 19:19:30|183762.4|183672.4|183767.5|183677.5|183774.5|183684.5|183760.1|183670.1|22
1740424780000|2025-02-24 19:19:40|183771.1|183681.1|183776.4|183686.4|183787.1|183697.1|183770.2|183680.2|17
1740424790000|2025-02-24 19:19:50|183782.1|183692.1|183774.7|183684.7|183786.3|183696.3|183773|183683|9
1740424800000|2025-02-24 19:20:00|183779.9|183689.9|183785|183695|183785|183695|183771.8|183681.8|7
1740424810000|2025-02-24 19:20:10|183779|183689|183777.7|183687.7|183783.3|183693.3|183771.5|183681.5|10
1740424820000|2025-02-24 19:20:20|183784.3|183694.3|183780.2|183690.2|183788.3|183698.3|183775.5|183685.5|8
1740424830000|2025-02-24 19:20:30|183779.3|183689.3|183786.8|183696.8|183793.7|183703.7|183777.7|183687.7|14
1740424840000|2025-02-24 19:20:40|183793.3|183703.3|183785.1|183695.1|183793.3|183703.3|183779.2|183689.2|13
1740424850000|2025-02-24 19:20:50|183775|183685|183784.1|183694.1|183789.8|183699.8|183775|183685|9
1740424860000|2025-02-24 19:21:00|183778.8|183688.8|183779|183689|183792.4|183702.4|183773.4|183683.4|15
1740424870000|2025-02-24 19:21:10|183785.1|183695.1|183783.1|183693.1|183786.8|183696.8|183778|183688|7
1740424880000|2025-02-24 19:21:20|183777.1|183687.1|183782.3|183692.3|183793.1|183703.1|183777.1|183687.1|12
1740424890000|2025-02-24 19:21:30|183780.5|183690.5|183783.8|183693.8|183793.7|183703.7|183780.5|183690.5|12
1740424900000|2025-02-24 19:21:40|183792.7|183702.7|183786|183696|183796|183706|183782.4|183692.4|19
1740424910000|2025-02-24 19:21:50|183783.5|183693.5|183786.2|183696.2|183795.2|183705.2|183782.7|183692.7|25
1740424920000|2025-02-24 19:22:00|183794|183704|183782.8|183692.8|183798.7|183708.7|183782.2|183692.2|19
1740424930000|2025-02-24 19:22:10|183791.5|183701.5|183783.1|183693.1|183794.3|183704.3|183780.2|183690.2|17
1740424940000|2025-02-24 19:22:20|183792.5|183702.5|183783.5|183693.5|183796.1|183706.1|183781.7|183691.7|19
1740424950000|2025-02-24 19:22:30|183791.2|183701.2|183786|183696|183795.9|183705.9|183780.2|183690.2|22
1740424960000|2025-02-24 19:22:40|183795.8|183705.8|183791.5|183701.5|183795.8|183705.8|183780.4|183690.4|19
1740424970000|2025-02-24 19:22:50|183787.6|183697.6|183793|183703|183797.8|183707.8|183781.1|183691.1|14
1740424980000|2025-02-24 19:23:00|183782.5|183692.5|183796.6|183706.6|183797.8|183707.8|183782.1|183692.1|19
1740424990000|2025-02-24 19:23:10|183790.5|183700.5|183785.1|183695.1|183799|183709|183785.1|183695.1|16
1740425000000|2025-02-24 19:23:20|183789.8|183699.8|183793.7|183703.7|183795.9|183705.9|183783.2|183693.2|30
1740425010000|2025-02-24 19:23:30|183781.1|183691.1|183783.2|183693.2|183793.5|183703.5|183781.1|183691.1|22
1740425020000|2025-02-24 19:23:40|183780.6|183690.6|183791.8|183701.8|183799.6|183709.6|183780.6|183690.6|20
1740425030000|2025-02-24 19:23:50|183786.3|183696.3|183789.2|183699.2|183796.7|183706.7|183783.9|183693.9|26
1740425040000|2025-02-24 19:24:00|183795.4|183705.4|183791|183701|183796.2|183706.2|183782.5|183692.5|22
1740425050000|2025-02-24 19:24:10|183784.7|183694.7|183789.3|183699.3|183795.4|183705.4|183784.2|183694.2|16
1740425060000|2025-02-24 19:24:20|183788.7|183698.7|183797.7|183707.7|183799.1|183709.1|183784.3|183694.3|21
1740425070000|2025-02-24 19:24:30|183787.1|183697.1|183790.5|183700.5|183806.4|183716.4|183785.7|183695.7|25
1740425080000|2025-02-24 19:24:40|183800.1|183710.1|183780.7|183690.7|183807.1|183717.1|183780.7|183690.7|26
1740425090000|2025-02-24 19:24:50|183784.1|183694.1|183784.1|183694.1|183803.3|183713.3|183780.9|183690.9|25
1740425100000|2025-02-24 19:25:00|183795.6|183705.6|183790.5|183700.5|183800.1|183710.1|183783|183693|28
1740425110000|2025-02-24 19:25:10|183783|183693|183783.7|183693.7|183797.4|183707.4|183782.5|183692.5|24
1740425120000|2025-02-24 19:25:20|183793.9|183703.9|183786.8|183696.8|183798.6|183708.6|183782.6|183692.6|32
1740425130000|2025-02-24 19:25:30|183784.6|183694.6|183781.2|183691.2|183796.1|183706.1|183779.3|183689.3|25
1740425140000|2025-02-24 19:25:40|183778.7|183688.7|183781.4|183691.4|183788.8|183698.8|183777.7|183687.7|21
1740425150000|2025-02-24 19:25:50|183777.1|183687.1|183781|183691|183787.3|183697.3|183775.8|183685.8|21
1740425160000|2025-02-24 19:26:00|183786.6|183696.6|183766|183676|183786.6|183696.6|183765.1|183675.1|22
1740425170000|2025-02-24 19:26:10|183760.1|183670.1|183768.4|183678.4|183776.9|183686.9|183760.1|183670.1|31
1740425180000|2025-02-24 19:26:20|183762.8|183672.8|183771.2|183681.2|183773|183683|183759.1|183669.1|23
1740425190000|2025-02-24 19:26:30|183776.6|183686.6|183774|183684|183785.3|183695.3|183772.5|183682.5|26
1740425200000|2025-02-24 19:26:40|183784.2|183694.2|183773.5|183683.5|183784.2|183694.2|183768.9|183678.9|21
1740425210000|2025-02-24 19:26:50|183765.4|183675.4|183770|183680|183781.1|183691.1|183765.4|183675.4|25
1740425220000|2025-02-24 19:27:00|183780.7|183690.7|183782.6|183692.6|183786|183696|183766.9|183676.9|26
1740425230000|2025-02-24 19:27:10|183776.3|183686.3|183782|183692|183791.4|183701.4|183776.3|183686.3|24
1740425240000|2025-02-24 19:27:20|183787.6|183697.6|183787.1|183697.1|183794.3|183704.3|183777.3|183687.3|22
1740425250000|2025-02-24 19:27:30|183793.8|183703.8|183784.7|183694.7|183797.2|183707.2|183783|183693|20
1740425260000|2025-02-24 19:27:40|183788.7|183698.7|183790.8|183700.8|183797.6|183707.6|183783.6|183693.6|28
1740425270000|2025-02-24 19:27:50|183785.5|183695.5|183785.5|183695.5|183795.8|183705.8|183782.7|183692.7|23
1740425280000|2025-02-24 19:28:00|183783.3|183693.3|183786.7|183696.7|183796.7|183706.7|183783.1|183693.1|19
1740425290000|2025-02-24 19:28:10|183786.2|183696.2|183795.8|183705.8|183796.4|183706.4|183784.3|183694.3|20
1740425300000|2025-02-24 19:28:20|183790.3|183700.3|183788.5|183698.5|183799.8|183709.8|183785.3|183695.3|16
1740425310000|2025-02-24 19:28:30|183796.1|183706.1|183782.6|183692.6|183796.1|183706.1|183782.6|183692.6|17
1740425320000|2025-02-24 19:28:40|183789.4|183699.4|183786|183696|183794.8|183704.8|183780.2|183690.2|15
1740425330000|2025-02-24 19:28:50|183793.1|183703.1|183784.4|183694.4|183793.6|183703.6|183782.6|183692.6|6
1740425340000|2025-02-24 19:29:00|183777.7|183687.7|183786.4|183696.4|183792.3|183702.3|183777.1|183687.1|16
1740425350000|2025-02-24 19:29:10|183787.1|183697.1|183791.3|183701.3|183796.8|183706.8|183781.9|183691.9|21
1740425360000|2025-02-24 19:29:20|183795.6|183705.6|183784.6|183694.6|183795.6|183705.6|183778.4|183688.4|26
1740425370000|2025-02-24 19:29:30|183783.4|183693.4|183790.2|183700.2|183797.6|183707.6|183781.6|183691.6|27
1740425380000|2025-02-24 19:29:40|183785.4|183695.4|183783.7|183693.7|183798.3|183708.3|183783.7|183693.7|27
1740425390000|2025-02-24 19:29:50|183789.9|183699.9|183790.8|183700.8|183798.1|183708.1|183782.2|183692.2|37
1740425400000|2025-02-24 19:30:00|183786.8|183696.8|183768.5|183678.5|183790.1|183700.1|183758.9|183668.9|31
1740425410000|2025-02-24 19:30:10|183761.4|183671.4|183763|183673|183774.4|183684.4|183750.1|183660.1|30
1740425420000|2025-02-24 19:30:20|183764.5|183674.5|183757|183667|183767.2|183677.2|183747.8|183657.8|32
1740425430000|2025-02-24 19:30:30|183749.5|183659.5|183742.3|183652.3|183755.1|183665.1|183735.5|183645.5|22
1740425440000|2025-02-24 19:30:40|183744.2|183654.2|183751|183661|183752.7|183662.7|183738.1|183648.1|33
1740425450000|2025-02-24 19:30:50|183748.7|183658.7|183751.1|183661.1|183754|183664|183734.6|183644.6|34
1740425460000|2025-02-24 19:31:00|183735.3|183645.3|183743.8|183653.8|183753.7|183663.7|183735.3|183645.3|27
1740425470000|2025-02-24 19:31:10|183738.2|183648.2|183747.3|183657.3|183753|183663|183737.7|183647.7|28
1740425480000|2025-02-24 19:31:20|183752|183662|183747.9|183657.9|183757.2|183667.2|183739.6|183649.6|32
1740425490000|2025-02-24 19:31:30|183739.1|183649.1|183756.2|183666.2|183761.4|183671.4|183739.1|183649.1|27
1740425500000|2025-02-24 19:31:40|183757.1|183667.1|183753.3|183663.3|183762.9|183672.9|183748|183658|34
1740425510000|2025-02-24 19:31:50|183754.3|183664.3|183755.2|183665.2|183759.3|183669.3|183738.7|183648.7|31
1740425520000|2025-02-24 19:32:00|183751.8|183661.8|183745.8|183655.8|183757|183667|183740.5|183650.5|28
1740425530000|2025-02-24 19:32:10|183751.6|183661.6|183732.9|183642.9|183754.7|183664.7|183728.2|183638.2|26
1740425540000|2025-02-24 19:32:20|183738.2|183648.2|183730.2|183640.2|183743.3|183653.3|183730|183640|29
1740425550000|2025-02-24 19:32:30|183735.5|183645.5|183734.5|183644.5|183741.2|183651.2|183727.3|183637.3|23
1740425560000|2025-02-24 19:32:40|183741.2|183651.2|183730.1|183640.1|183744.4|183654.4|183729.2|183639.2|19
1740425570000|2025-02-24 19:32:50|183738.4|183648.4|183731.9|183641.9|183738.4|183648.4|183719.2|183629.2|24
1740425580000|2025-02-24 19:33:00|183738.8|183648.8|183744.1|183654.1|183756|183666|183738.1|183648.1|18
1740425590000|2025-02-24 19:33:10|183753.9|183663.9|183752.8|183662.8|183755.5|183665.5|183742.7|183652.7|26
1740425600000|2025-02-24 19:33:20|183753.8|183663.8|183756.6|183666.6|183757.7|183667.7|183743.9|183653.9|20
1740425610000|2025-02-24 19:33:30|183746.3|183656.3|183740.7|183650.7|183750.6|183660.6|183733.9|183643.9|19
1740425620000|2025-02-24 19:33:40|183735.3|183645.3|183740.6|183650.6|183743.8|183653.8|183731.4|183641.4|17
1740425630000|2025-02-24 19:33:50|183734.8|183644.8|183762.2|183672.2|183762.7|183672.7|183734.3|183644.3|23
1740425640000|2025-02-24 19:34:00|183751.5|183661.5|183750.1|183660.1|183761|183671|183743.6|183653.6|30
1740425650000|2025-02-24 19:34:10|183760|183670|183746.6|183656.6|183760|183670|183745.5|183655.5|17
1740425660000|2025-02-24 19:34:20|183755.3|183665.3|183745.2|183655.2|183759.2|183669.2|183743|183653|22
1740425670000|2025-02-24 19:34:30|183750.1|183660.1|183732.7|183642.7|183751.4|183661.4|183732.7|183642.7|25
1740425680000|2025-02-24 19:34:40|183733.4|183643.4|183740.3|183650.3|183747.4|183657.4|183730.8|183640.8|22
1740425690000|2025-02-24 19:34:50|183746.6|183656.6|183740.9|183650.9|183746.6|183656.6|183733.1|183643.1|23
1740425700000|2025-02-24 19:35:00|183746|183656|183755.7|183665.7|183755.7|183665.7|183739.6|183649.6|20
1740425710000|2025-02-24 19:35:10|183743|183653|183746.7|183656.7|183757.2|183667.2|183736.6|183646.6|28
1740425720000|2025-02-24 19:35:20|183751.8|183661.8|183747.2|183657.2|183758.3|183668.3|183737|183647|28
1740425730000|2025-02-24 19:35:30|183756.6|183666.6|183751.3|183661.3|183758.3|183668.3|183738.3|183648.3|26
1740425740000|2025-02-24 19:35:40|183741|183651|183754.5|183664.5|183759|183669|183741|183651|24
1740425750000|2025-02-24 19:35:50|183748.2|183658.2|183763.8|183673.8|183768.5|183678.5|183747.9|183657.9|24
1740425760000|2025-02-24 19:36:00|183763|183673|183761.8|183671.8|183774.6|183684.6|183757|183667|27
1740425770000|2025-02-24 19:36:10|183771.9|183681.9|183784.5|183694.5|183784.5|183694.5|183763.8|183673.8|17
1740425780000|2025-02-24 19:36:20|183777.1|183687.1|183777.3|183687.3|183785.7|183695.7|183774.4|183684.4|17
1740425790000|2025-02-24 19:36:30|183783.8|183693.8|183779.2|183689.2|183784.2|183694.2|183775.9|183685.9|10
1740425800000|2025-02-24 19:36:40|183784.3|183694.3|183782.1|183692.1|183784.3|183694.3|183772.5|183682.5|13
1740425810000|2025-02-24 19:36:50|183775.9|183685.9|183779.3|183689.3|183787.1|183697.1|183773.9|183683.9|7
1740425820000|2025-02-24 19:37:00|183785.3|183695.3|183775|183685|183786.8|183696.8|183774.8|183684.8|20
1740425830000|2025-02-24 19:37:10|183779.8|183689.8|183787.4|183697.4|183789.3|183699.3|183776.9|183686.9|30
1740425840000|2025-02-24 19:37:20|183780.9|183690.9|183780|183690|183789.4|183699.4|183776.8|183686.8|28
1740425850000|2025-02-24 19:37:30|183785.3|183695.3|183786.5|183696.5|183791.6|183701.6|183774.3|183684.3|21
1740425860000|2025-02-24 19:37:40|183781.3|183691.3|183780.1|183690.1|183788.9|183698.9|183778.3|183688.3|16
1740425870000|2025-02-24 19:37:50|183773.6|183683.6|183792.9|183702.9|183800.6|183710.6|183773.6|183683.6|22
1740425880000|2025-02-24 19:38:00|183798.3|183708.3|183793.2|183703.2|183799.3|183709.3|183791.1|183701.1|12
1740425890000|2025-02-24 19:38:10|183788.1|183698.1|183782.8|183692.8|183799.6|183709.6|183782.8|183692.8|28
1740425900000|2025-02-24 19:38:20|183797.2|183707.2|183797.9|183707.9|183797.9|183707.9|183784.3|183694.3|33
1740425910000|2025-02-24 19:38:30|183797.3|183707.3|183791.5|183701.5|183797.6|183707.6|183782.7|183692.7|25
1740425920000|2025-02-24 19:38:40|183780.7|183690.7|183784|183694|183797.7|183707.7|183780.7|183690.7|25
1740425930000|2025-02-24 19:38:50|183790.5|183700.5|183794.2|183704.2|183800.4|183710.4|183783.4|183693.4|30
1740425940000|2025-02-24 19:39:00|183789|183699|183789.9|183699.9|183804.9|183714.9|183783.3|183693.3|34
1740425950000|2025-02-24 19:39:10|183795.2|183705.2|183797.8|183707.8|183807.1|183717.1|183791.2|183701.2|9
1740425960000|2025-02-24 19:39:20|183807.7|183717.7|183801.6|183711.6|183808|183718|183794.1|183704.1|19
1740425970000|2025-02-24 19:39:30|183803|183713|183804.7|183714.7|183813.7|183723.7|183795.5|183705.5|26
1740425980000|2025-02-24 19:39:40|183800.4|183710.4|183803.9|183713.9|183810.7|183720.7|183792.8|183702.8|30
1740425990000|2025-02-24 19:39:50|183810.7|183720.7|183802.1|183712.1|183810.7|183720.7|183799.3|183709.3|30
1740426000000|2025-02-24 19:40:00|183801.3|183711.3|183800.6|183710.6|183816.9|183726.9|183800.6|183710.6|16
1740426010000|2025-02-24 19:40:10|183805.8|183715.8|183820.4|183730.4|183825|183735|183796.8|183706.8|15
1740426020000|2025-02-24 19:40:20|183812|183722|183819.4|183729.4|183822.2|183732.2|183812|183722|6
1740426030000|2025-02-24 19:40:30|183813.5|183723.5|183796.9|183706.9|183813.5|183723.5|183796.9|183706.9|13
1740426040000|2025-02-24 19:40:40|183806.3|183716.3|183807.8|183717.8|183808.5|183718.5|183797.7|183707.7|15
1740426050000|2025-02-24 19:40:50|183801.3|183711.3|183810.3|183720.3|183810.6|183720.6|183801.2|183711.2|7
1740426060000|2025-02-24 19:41:00|183816.1|183726.1|183816.2|183726.2|183821.6|183731.6|183805.9|183715.9|6
1740426070000|2025-02-24 19:41:10|183811.1|183721.1|183817.3|183727.3|183817.3|183727.3|183805.7|183715.7|7
1740426080000|2025-02-24 19:41:20|183811.7|183721.7|183818.4|183728.4|183824.2|183734.2|183811.6|183721.6|16
1740426090000|2025-02-24 19:41:30|183822.8|183732.8|183817.2|183727.2|183823.2|183733.2|183811.2|183721.2|13
1740426100000|2025-02-24 19:41:40|183822.4|183732.4|183820.1|183730.1|183827.5|183737.5|183820.1|183730.1|6
1740426110000|2025-02-24 19:41:50|183829|183739|183814.2|183724.2|183829|183739|183811.5|183721.5|9
1740426120000|2025-02-24 19:42:00|183823.9|183733.9|183816.8|183726.8|183823.9|183733.9|183811.6|183721.6|7
1740426130000|2025-02-24 19:42:10|183811|183721|183797.4|183707.4|183822.1|183732.1|183792.8|183702.8|10
1740426140000|2025-02-24 19:42:20|183791.9|183701.9|183785.7|183695.7|183803.2|183713.2|183780.3|183690.3|31
1740426150000|2025-02-24 19:42:30|183786.2|183696.2|183791.1|183701.1|183792.1|183702.1|183777.5|183687.5|29
1740426160000|2025-02-24 19:42:40|183779.7|183689.7|183781.4|183691.4|183791.5|183701.5|183778.3|183688.3|21
1740426170000|2025-02-24 19:42:50|183778.2|183688.2|183785.3|183695.3|183791.5|183701.5|183778.2|183688.2|26
1740426180000|2025-02-24 19:43:00|183781.7|183691.7|183782.2|183692.2|183793|183703|183779.5|183689.5|17
1740426190000|2025-02-24 19:43:10|183788.8|183698.8|183779.5|183689.5|183791.1|183701.1|183779.1|183689.1|14
1740426200000|2025-02-24 19:43:20|183779.7|183689.7|183782.7|183692.7|183786.9|183696.9|183777.9|183687.9|10
1740426210000|2025-02-24 19:43:30|183788.4|183698.4|183781.4|183691.4|183790.4|183700.4|183781.4|183691.4|5
1740426220000|2025-02-24 19:43:40|183786.5|183696.5|183783.6|183693.6|183792|183702|183778.5|183688.5|9
1740426230000|2025-02-24 19:43:50|183792.6|183702.6|183793|183703|183798.4|183708.4|183782.6|183692.6|21
1740426240000|2025-02-24 19:44:00|183795.2|183705.2|183795.1|183705.1|183799.3|183709.3|183784.7|183694.7|19
1740426250000|2025-02-24 19:44:10|183790|183700|183786.9|183696.9|183801.2|183711.2|183785.5|183695.5|24
1740426260000|2025-02-24 19:44:20|183790.8|183700.8|183783.1|183693.1|183796.2|183706.2|183783.1|183693.1|16
1740426270000|2025-02-24 19:44:30|183789.1|183699.1|183786.1|183696.1|183795.7|183705.7|183781.7|183691.7|20
1740426280000|2025-02-24 19:44:40|183794.2|183704.2|183783|183693|183794.2|183704.2|183782.5|183692.5|10
1740426290000|2025-02-24 19:44:50|183788.5|183698.5|183794.2|183704.2|183794.2|183704.2|183783.4|183693.4|15
1740426300000|2025-02-24 19:45:00|183788.7|183698.7|183794.6|183704.6|183797.1|183707.1|183780.8|183690.8|25
1740426310000|2025-02-24 19:45:10|183789.4|183699.4|183797.6|183707.6|183799.4|183709.4|183789.2|183699.2|7
1740426320000|2025-02-24 19:45:20|183797.2|183707.2|183799.3|183709.3|183799.3|183709.3|183789.9|183699.9|10
1740426330000|2025-02-24 19:45:30|183795.1|183705.1|183798.9|183708.9|183799.2|183709.2|183788.1|183698.1|14
1740426340000|2025-02-24 19:45:40|183793.9|183703.9|183796.2|183706.2|183800.2|183710.2|183787.2|183697.2|25
1740426350000|2025-02-24 19:45:50|183799|183709|183793.3|183703.3|183799|183709|183790.5|183700.5|9
1740426360000|2025-02-24 19:46:00|183795.1|183705.1|183794.8|183704.8|183800|183710|183794.8|183704.8|16
1740426370000|2025-02-24 19:46:10|183793.5|183703.5|183789|183699|183799.2|183709.2|183789|183699|17
1740426380000|2025-02-24 19:46:20|183798.3|183708.3|183793.5|183703.5|183798.3|183708.3|183783.9|183693.9|22
1740426390000|2025-02-24 19:46:30|183793.4|183703.4|183792.6|183702.6|183799.8|183709.8|183784.8|183694.8|26
1740426400000|2025-02-24 19:46:40|183798.8|183708.8|183788|183698|183801.3|183711.3|183785.3|183695.3|28
1740426410000|2025-02-24 19:46:50|183794.4|183704.4|183783.6|183693.6|183795.6|183705.6|183782.1|183692.1|25
1740426420000|2025-02-24 19:47:00|183787.8|183697.8|183783.1|183693.1|183796.9|183706.9|183782.4|183692.4|22
1740426430000|2025-02-24 19:47:10|183790.6|183700.6|183789.1|183699.1|183795.7|183705.7|183781.6|183691.6|23
1740426440000|2025-02-24 19:47:20|183790.3|183700.3|183783.2|183693.2|183795.1|183705.1|183783.2|183693.2|27
1740426450000|2025-02-24 19:47:30|183788.9|183698.9|183788.1|183698.1|183794.1|183704.1|183779.8|183689.8|18
1740426460000|2025-02-24 19:47:40|183780|183690|183786.2|183696.2|183791.9|183701.9|183780|183690|24
1740426470000|2025-02-24 19:47:50|183778.7|183688.7|183789.8|183699.8|183789.8|183699.8|183778.7|183688.7|10
1740426480000|2025-02-24 19:48:00|183783.8|183693.8|183792.2|183702.2|183794.5|183704.5|183783.6|183693.6|18
1740426490000|2025-02-24 19:48:10|183787|183697|183790.7|183700.7|183794.9|183704.9|183782.3|183692.3|24
1740426500000|2025-02-24 19:48:20|183784.6|183694.6|183787.6|183697.6|183795.6|183705.6|183779.7|183689.7|23
1740426510000|2025-02-24 19:48:30|183788.2|183698.2|183790.5|183700.5|183795|183705|183781.9|183691.9|18
1740426520000|2025-02-24 19:48:40|183784.2|183694.2|183791.1|183701.1|183800.9|183710.9|183781|183691|26
1740426530000|2025-02-24 19:48:50|183788.6|183698.6|183783.3|183693.3|183798.6|183708.6|183783.3|183693.3|25
1740426540000|2025-02-24 19:49:00|183780.2|183690.2|183785.4|183695.4|183791.2|183701.2|183780.2|183690.2|17
1740426550000|2025-02-24 19:49:10|183790.7|183700.7|183791.3|183701.3|183797.3|183707.3|183782|183692|17
1740426560000|2025-02-24 19:49:20|183783.1|183693.1|183791|183701|183800.4|183710.4|183783.1|183693.1|29
1740426570000|2025-02-24 19:49:30|183798.4|183708.4|183789.7|183699.7|183803.5|183713.5|183785.6|183695.6|25
1740426580000|2025-02-24 19:49:40|183795.1|183705.1|183800.6|183710.6|183800.6|183710.6|183784.9|183694.9|26
1740426590000|2025-02-24 19:49:50|183795.3|183705.3|183783.8|183693.8|183797.4|183707.4|183783.8|183693.8|15
1740426600000|2025-02-24 19:50:00|183790.6|183700.6|183788.7|183698.7|183797|183707|183783.2|183693.2|21
1740426610000|2025-02-24 19:50:10|183782.5|183692.5|183779.1|183689.1|183799.8|183709.8|183777.1|183687.1|16
1740426620000|2025-02-24 19:50:20|183790.6|183700.6|183787.5|183697.5|183791.2|183701.2|183775.7|183685.7|26
1740426630000|2025-02-24 19:50:30|183782.9|183692.9|183781.7|183691.7|183792.5|183702.5|183776.3|183686.3|16
1740426640000|2025-02-24 19:50:40|183776.8|183686.8|183778.9|183688.9|183784.4|183694.4|183769.7|183679.7|23
1740426650000|2025-02-24 19:50:50|183777.8|183687.8|183773.8|183683.8|183784.3|183694.3|183769.2|183679.2|29
1740426660000|2025-02-24 19:51:00|183774.2|183684.2|183769.3|183679.3|183784.9|183694.9|183769.3|183679.3|29
1740426670000|2025-02-24 19:51:10|183776.5|183686.5|183764.4|183674.4|183780.6|183690.6|183764.4|183674.4|28
1740426680000|2025-02-24 19:51:20|183769.7|183679.7|183769.1|183679.1|183782.1|183692.1|183764.3|183674.3|28
1740426690000|2025-02-24 19:51:30|183770.4|183680.4|183774.3|183684.3|183781.1|183691.1|183766.9|183676.9|30
1740426700000|2025-02-24 19:51:40|183769.1|183679.1|183771|183681|183779.5|183689.5|183764.7|183674.7|25
1740426710000|2025-02-24 19:51:50|183777.7|183687.7|183773|183683|183780|183690|183766.2|183676.2|19
1740426720000|2025-02-24 19:52:00|183779.4|183689.4|183771.2|183681.2|183779.4|183689.4|183763.8|183673.8|24
1740426730000|2025-02-24 19:52:10|183774.9|183684.9|183774.9|183684.9|183778.7|183688.7|183766.3|183676.3|29
1740426740000|2025-02-24 19:52:20|183777.7|183687.7|183770.3|183680.3|183779.1|183689.1|183766.3|183676.3|23
1740426750000|2025-02-24 19:52:30|183775.5|183685.5|183774.4|183684.4|183776.6|183686.6|183767.2|183677.2|25
1740426760000|2025-02-24 19:52:40|183769.2|183679.2|183773.2|183683.2|183780.6|183690.6|183765.3|183675.3|32
1740426770000|2025-02-24 19:52:50|183774.1|183684.1|183779.9|183689.9|183781.3|183691.3|183769.6|183679.6|31
1740426780000|2025-02-24 19:53:00|183774.2|183684.2|183777.6|183687.6|183782.4|183692.4|183771.8|183681.8|32
1740426790000|2025-02-24 19:53:10|183772.1|183682.1|183773.2|183683.2|183783.8|183693.8|183772.1|183682.1|29
1740426800000|2025-02-24 19:53:20|183771.1|183681.1|183773.4|183683.4|183781.4|183691.4|183770.2|183680.2|27
1740426810000|2025-02-24 19:53:30|183768.1|183678.1|183777.3|183687.3|183782.4|183692.4|183768.1|183678.1|24
1740426820000|2025-02-24 19:53:40|183772.1|183682.1|183777.5|183687.5|183781.7|183691.7|183768.8|183678.8|26
1740426830000|2025-02-24 19:53:50|183772.2|183682.2|183773.8|183683.8|183780.4|183690.4|183768.4|183678.4|19
1740426840000|2025-02-24 19:54:00|183780.3|183690.3|183770.8|183680.8|183782.4|183692.4|183768|183678|29
1740426850000|2025-02-24 19:54:10|183777.3|183687.3|183774.5|183684.5|183782.6|183692.6|183768.1|183678.1|24
1740426860000|2025-02-24 19:54:20|183780|183690|183779.6|183689.6|183786|183696|183773.1|183683.1|21
1740426870000|2025-02-24 19:54:30|183773.4|183683.4|183778.1|183688.1|183786.3|183696.3|183773.4|183683.4|25
1740426880000|2025-02-24 19:54:40|183773.2|183683.2|183780.8|183690.8|183789|183699|183771.8|183681.8|24
1740426890000|2025-02-24 19:54:50|183780.5|183690.5|183789.7|183699.7|183792.8|183702.8|183776.7|183686.7|29
1740426900000|2025-02-24 19:55:00|183783.5|183693.5|183801.7|183711.7|183801.7|183711.7|183780|183690|35
1740426910000|2025-02-24 19:55:10|183799.5|183709.5|183791.6|183701.6|183804.9|183714.9|183788.8|183698.8|30
1740426920000|2025-02-24 19:55:20|183792.6|183702.6|183792|183702|183801|183711|183785.7|183695.7|29
1740426930000|2025-02-24 19:55:30|183800.8|183710.8|183793.2|183703.2|183800.8|183710.8|183785.5|183695.5|9
1740426940000|2025-02-24 19:55:40|183788.3|183698.3|183793.1|183703.1|183802.8|183712.8|183786.3|183696.3|33
1740426950000|2025-02-24 19:55:50|183789|183699|183797.1|183707.1|183800.4|183710.4|183783.4|183693.4|30
1740426960000|2025-02-24 19:56:00|183792|183702|183799.7|183709.7|183799.7|183709.7|183786.3|183696.3|29
1740426970000|2025-02-24 19:56:10|183794.4|183704.4|183796.7|183706.7|183801.3|183711.3|183784.1|183694.1|25
1740426980000|2025-02-24 19:56:20|183791.2|183701.2|183790.5|183700.5|183802.4|183712.4|183784.5|183694.5|24
1740426990000|2025-02-24 19:56:30|183796.8|183706.8|183794.7|183704.7|183802.7|183712.7|183788.9|183698.9|35
1740427000000|2025-02-24 19:56:40|183789.2|183699.2|183797.8|183707.8|183805.1|183715.1|183789.2|183699.2|30
1740427010000|2025-02-24 19:56:50|183799.4|183709.4|183799.2|183709.2|183808.6|183718.6|183792.4|183702.4|25
1740427020000|2025-02-24 19:57:00|183795|183705|183797.5|183707.5|183809.1|183719.1|183794|183704|25
1740427030000|2025-02-24 19:57:10|183795.4|183705.4|183803.5|183713.5|183808.8|183718.8|183794.6|183704.6|29
1740427040000|2025-02-24 19:57:20|183797.6|183707.6|183799.8|183709.8|183808|183718|183792.2|183702.2|22
1740427050000|2025-02-24 19:57:30|183793.6|183703.6|183790.7|183700.7|183805.3|183715.3|183790.2|183700.2|29
1740427060000|2025-02-24 19:57:40|183791.7|183701.7|183802.1|183712.1|183802.5|183712.5|183788.6|183698.6|32
1740427070000|2025-02-24 19:57:50|183791|183701|183799.6|183709.6|183799.6|183709.6|183791|183701|2
1740427080000|2025-02-24 19:58:00|183791.9|183701.9|183805.8|183715.8|183805.8|183715.8|183788.7|183698.7|24
1740427090000|2025-02-24 19:58:10|183800.8|183710.8|183800.9|183710.9|183807.3|183717.3|183793.8|183703.8|19
1740427100000|2025-02-24 19:58:20|183792|183702|183801.9|183711.9|183804|183714|183789.2|183699.2|34
1740427110000|2025-02-24 19:58:30|183796.5|183706.5|183796|183706|183803.7|183713.7|183787.2|183697.2|32
1740427120000|2025-02-24 19:58:40|183802.3|183712.3|183798.2|183708.2|183804.2|183714.2|183790.2|183700.2|31
1740427130000|2025-02-24 19:58:50|183803.4|183713.4|183798.6|183708.6|183809.7|183719.7|183794.9|183704.9|34
1740427140000|2025-02-24 19:59:00|183798|183708|183796.9|183706.9|183806|183716|183794.3|183704.3|7
1740427150000|2025-02-24 19:59:10|183791.6|183701.6|183809.5|183719.5|183811.4|183721.4|183791.6|183701.6|26
1740427160000|2025-02-24 19:59:20|183801.2|183711.2|183811.7|183721.7|183812.9|183722.9|183796|183706|29
1740427170000|2025-02-24 19:59:30|183802.9|183712.9|183806.9|183716.9|183816.2|183726.2|183800.9|183710.9|30
1740427180000|2025-02-24 19:59:40|183800.3|183710.3|183802.1|183712.1|183811.8|183721.8|183798.5|183708.5|33
1740427190000|2025-02-24 19:59:50|183807.8|183717.8|183798.7|183708.7|183808.7|183718.7|183797.7|183707.7|28
1740427200000|2025-02-24 20:00:00|183793.2|183703.2|183806|183716|183806|183716|183793.2|183703.2|4
1740427210000|2025-02-24 20:00:10|183797.6|183707.6|183798.8|183708.8|183810.1|183720.1|183797.6|183707.6|16
1740427220000|2025-02-24 20:00:20|183807.7|183717.7|183802.6|183712.6|183812.8|183722.8|183796.8|183706.8|22
1740427230000|2025-02-24 20:00:30|183812.9|183722.9|183808.5|183718.5|183813.3|183723.3|183798.6|183708.6|18
1740427240000|2025-02-24 20:00:40|183800.9|183710.9|183798.4|183708.4|183814.5|183724.5|183797.2|183707.2|18
1740427250000|2025-02-24 20:00:50|183809.7|183719.7|183805.3|183715.3|183812.6|183722.6|183797.6|183707.6|18
1740427260000|2025-02-24 20:01:00|183804.5|183714.5|183808.1|183718.1|183816.2|183726.2|183799.1|183709.1|25
1740427270000|2025-02-24 20:01:10|183802.1|183712.1|183800.6|183710.6|183814.7|183724.7|183800.4|183710.4|21
1740427280000|2025-02-24 20:01:20|183810|183720|183819.5|183729.5|183819.5|183729.5|183800.2|183710.2|23
1740427290000|2025-02-24 20:01:30|183808|183718|183811.8|183721.8|183822.2|183732.2|183801|183711|18
1740427300000|2025-02-24 20:01:40|183820.3|183730.3|183804.4|183714.4|183820.3|183730.3|183801.6|183711.6|20
1740427310000|2025-02-24 20:01:50|183805.3|183715.3|183800.5|183710.5|183810.4|183720.4|183797.6|183707.6|20
1740427320000|2025-02-24 20:02:00|183815.7|183725.7|183802.3|183712.3|183815.7|183725.7|183797.7|183707.7|14
1740427330000|2025-02-24 20:02:10|183806|183716|183802.3|183712.3|183815.2|183725.2|183798.3|183708.3|18
1740427340000|2025-02-24 20:02:20|183797.8|183707.8|183802|183712|183815.1|183725.1|183796.1|183706.1|22
1740427350000|2025-02-24 20:02:30|183804|183714|183805.1|183715.1|183812.1|183722.1|183800.2|183710.2|22
1740427360000|2025-02-24 20:02:40|183810.4|183720.4|183802.6|183712.6|183818.1|183728.1|183802.6|183712.6|18
1740427370000|2025-02-24 20:02:50|183801.6|183711.6|183798.6|183708.6|183810.1|183720.1|183797.4|183707.4|22
1740427380000|2025-02-24 20:03:00|183799.6|183709.6|183798.1|183708.1|183808.6|183718.6|183797.9|183707.9|12
1740427390000|2025-02-24 20:03:10|183804.8|183714.8|183806.6|183716.6|183806.6|183716.6|183796.2|183706.2|18
1740427400000|2025-02-24 20:03:20|183798|183708|183803.1|183713.1|183811.5|183721.5|183797|183707|16
1740427410000|2025-02-24 20:03:30|183799.4|183709.4|183801.9|183711.9|183809.2|183719.2|183796|183706|12
1740427420000|2025-02-24 20:03:40|183801.1|183711.1|183799.9|183709.9|183807.9|183717.9|183794.4|183704.4|18
1740427430000|2025-02-24 20:03:50|183805.2|183715.2|183799|183709|183805.2|183715.2|183799|183709|2
1740427440000|2025-02-24 20:04:00|183803.3|183713.3|183789.7|183699.7|183803.3|183713.3|183789.7|183699.7|13
1740427450000|2025-02-24 20:04:10|183797.8|183707.8|183790.5|183700.5|183799.4|183709.4|183786.7|183696.7|12
1740427460000|2025-02-24 20:04:20|183786.5|183696.5|183788.4|183698.4|183796.3|183706.3|183783.6|183693.6|22
1740427470000|2025-02-24 20:04:30|183796.1|183706.1|183794|183704|183799.3|183709.3|183785.4|183695.4|17
1740427480000|2025-02-24 20:04:40|183797.8|183707.8|183798.7|183708.7|183801.6|183711.6|183787.2|183697.2|24
1740427490000|2025-02-24 20:04:50|183791|183701|183788.4|183698.4|183799.1|183709.1|183788.1|183698.1|9
1740427500000|2025-02-24 20:05:00|183797.2|183707.2|183803.4|183713.4|183805.6|183715.6|183789.2|183699.2|15
1740427510000|2025-02-24 20:05:10|183799.3|183709.3|183799.6|183709.6|183807.9|183717.9|183798|183708|16
1740427520000|2025-02-24 20:05:20|183807.9|183717.9|183806.7|183716.7|183810.7|183720.7|183797.9|183707.9|22
1740427530000|2025-02-24 20:05:30|183803|183713|183799.7|183709.7|183808.1|183718.1|183797.7|183707.7|11
1740427540000|2025-02-24 20:05:40|183796|183706|183788.3|183698.3|183802.2|183712.2|183787.2|183697.2|30
1740427550000|2025-02-24 20:05:50|183796|183706|183788.9|183698.9|183800.6|183710.6|183786.8|183696.8|22
1740427560000|2025-02-24 20:06:00|183788.8|183698.8|183793.3|183703.3|183798.3|183708.3|183784.7|183694.7|27
1740427570000|2025-02-24 20:06:10|183792.5|183702.5|183792.5|183702.5|183792.5|183702.5|183792.5|183702.5|1
1740427580000|2025-02-24 20:06:20|183793.5|183703.5|183796.7|183706.7|183796.7|183706.7|183792.4|183702.4|8
1740427590000|2025-02-24 20:06:30|183794.3|183704.3|183797.5|183707.5|183799.4|183709.4|183794.3|183704.3|5
1740427600000|2025-02-24 20:06:40|183798.6|183708.6|183800.5|183710.5|183801.9|183711.9|183796.5|183706.5|8
1740427610000|2025-02-24 20:06:50|183798|183708|183798|183708|183800.1|183710.1|183795.2|183705.2|5
1740427620000|2025-02-24 20:07:00|183799.1|183709.1|183800.1|183710.1|183800.1|183710.1|183799.1|183709.1|2
1740427630000|2025-02-24 20:07:10|183797.7|183707.7|183799.7|183709.7|183799.7|183709.7|183797.7|183707.7|2
1740427640000|2025-02-24 20:07:20|183797.7|183707.7|183792.9|183702.9|183797.7|183707.7|183790.8|183700.8|5
1740427650000|2025-02-24 20:07:30|183791.2|183701.2|183793.7|183703.7|183793.7|183703.7|183790.2|183700.2|13
1740427660000|2025-02-24 20:07:40|183791.7|183701.7|183782.4|183692.4|183794.1|183704.1|183782.1|183692.1|12
1740427670000|2025-02-24 20:07:50|183783.6|183693.6|183773.9|183683.9|183784.7|183694.7|183772.1|183682.1|15
1740427680000|2025-02-24 20:08:00|183776.6|183686.6|183775.3|183685.3|183776.6|183686.6|183771.1|183681.1|19
1740427690000|2025-02-24 20:08:10|183777.4|183687.4|183769.1|183679.1|183777.6|183687.6|183769.1|183679.1|9
1740427700000|2025-02-24 20:08:20|183763|183673|183748.9|183658.9|183763.2|183673.2|183748.9|183658.9|13
1740427710000|2025-02-24 20:08:30|183746.2|183656.2|183749.3|183659.3|183750.5|183660.5|183746.2|183656.2|14
1740427720000|2025-02-24 20:08:40|183748.1|183658.1|183748.3|183658.3|183749.4|183659.4|183747.3|183657.3|5
1740427730000|2025-02-24 20:08:50|183749.3|183659.3|183749.8|183659.8|183750.9|183660.9|183749.3|183659.3|4
1740427740000|2025-02-24 20:09:00|183747.8|183657.8|183750.3|183660.3|183750.9|183660.9|183747.4|183657.4|8
1740427750000|2025-02-24 20:09:10|183753.2|183663.2|183749.5|183659.5|183753.2|183663.2|183748.9|183658.9|11
1740427760000|2025-02-24 20:09:20|183752|183662|183749.3|183659.3|183753.8|183663.8|183748|183658|12
1740427770000|2025-02-24 20:09:30|183748.5|183658.5|183752.3|183662.3|183753.6|183663.6|183747.5|183657.5|11
1740427780000|2025-02-24 20:09:40|183750.9|183660.9|183752.3|183662.3|183752.3|183662.3|183749.4|183659.4|10
1740427790000|2025-02-24 20:09:50|183750.7|183660.7|183754.6|183664.6|183754.6|183664.6|183749.7|183659.7|21
1740427800000|2025-02-24 20:10:00|183753.5|183663.5|183749.6|183659.6|183753.5|183663.5|183748.5|183658.5|7
1740427810000|2025-02-24 20:10:10|183750.8|183660.8|183754.4|183664.4|183754.4|183664.4|183750.6|183660.6|11
1740427820000|2025-02-24 20:10:20|183753.2|183663.2|183750.8|183660.8|183753.9|183663.9|183747.8|183657.8|21
1740427830000|2025-02-24 20:10:30|183748.9|183658.9|183757.5|183667.5|183757.5|183667.5|183748.9|183658.9|12
1740427840000|2025-02-24 20:10:40|183755.8|183665.8|183754.9|183664.9|183758.8|183668.8|183754.9|183664.9|20
1740427850000|2025-02-24 20:10:50|183756|183666|183755|183665|183757|183667|183754.9|183664.9|6
1740427860000|2025-02-24 20:11:00|183756|183666|183759.3|183669.3|183759.3|183669.3|183756|183666|4
1740427870000|2025-02-24 20:11:10|183760.5|183670.5|183755.3|183665.3|183760.5|183670.5|183753|183663|13
1740427880000|2025-02-24 20:11:20|183755.7|183665.7|183756.2|183666.2|183756.2|183666.2|183755.7|183665.7|2
1740427890000|2025-02-24 20:11:30|183757.9|183667.9|183759.9|183669.9|183760.2|183670.2|183757.2|183667.2|6
1740427900000|2025-02-24 20:11:40|183761.1|183671.1|183754.1|183664.1|183761.1|183671.1|183754.1|183664.1|7
1740427910000|2025-02-24 20:11:50|183756.2|183666.2|183756.3|183666.3|183758.5|183668.5|183754.9|183664.9|10
1740427920000|2025-02-24 20:12:00|183755.3|183665.3|183758.3|183668.3|183758.3|183668.3|183755.1|183665.1|8
1740427930000|2025-02-24 20:12:10|183759.5|183669.5|183759.1|183669.1|183760.5|183670.5|183758.1|183668.1|11
1740427940000|2025-02-24 20:12:20|183757.5|183667.5|183761.6|183671.6|183761.9|183671.9|183757.5|183667.5|12
1740427950000|2025-02-24 20:12:30|183761.5|183671.5|183753.7|183663.7|183761.5|183671.5|183752.5|183662.5|15
1740427960000|2025-02-24 20:12:40|183752.4|183662.4|183758.4|183668.4|183758.4|183668.4|183752.4|183662.4|13
1740427970000|2025-02-24 20:12:50|183757.1|183667.1|183753.4|183663.4|183758.3|183668.3|183753.4|183663.4|13
1740427980000|2025-02-24 20:13:00|183748.6|183658.6|183755.6|183665.6|183755.6|183665.6|183748.6|183658.6|4
1740427990000|2025-02-24 20:13:10|183754.5|183664.5|183753.9|183663.9|183756.9|183666.9|183750.9|183660.9|14
1740428000000|2025-02-24 20:13:20|183752.7|183662.7|183753.9|183663.9|183756|183666|183751.5|183661.5|12
1740428010000|2025-02-24 20:13:30|183751.4|183661.4|183758.9|183668.9|183760.6|183670.6|183751.4|183661.4|16
1740428020000|2025-02-24 20:13:40|183759.9|183669.9|183754|183664|183761|183671|183754|183664|15
1740428030000|2025-02-24 20:13:50|183754.1|183664.1|183756.1|183666.1|183756.1|183666.1|183754|183664|5
1740428040000|2025-02-24 20:14:00|183754.9|183664.9|183755.9|183665.9|183757|183667|183754.9|183664.9|4
1740428050000|2025-02-24 20:14:10|183757|183667|183751|183661|183757|183667|183751|183661|10
1740428060000|2025-02-24 20:14:20|183752.9|183662.9|183748.9|183658.9|183755.3|183665.3|183746.8|183656.8|16
1740428070000|2025-02-24 20:14:30|183748.5|183658.5|183752.1|183662.1|183753.2|183663.2|183746.3|183656.3|25
1740428080000|2025-02-24 20:14:40|183753.6|183663.6|183750.7|183660.7|183755.5|183665.5|183750.7|183660.7|13
1740428090000|2025-02-24 20:14:50|183751.7|183661.7|183748.5|183658.5|183754.5|183664.5|183748.5|183658.5|15
1740428100000|2025-02-24 20:15:00|183747.4|183657.4|183740.5|183650.5|183747.4|183657.4|183733.6|183643.6|23
1740428110000|2025-02-24 20:15:10|183735.7|183645.7|183731.9|183641.9|183737.9|183647.9|183731.9|183641.9|10
1740428120000|2025-02-24 20:15:20|183730.8|183640.8|183730.6|183640.6|183733.3|183643.3|183728.8|183638.8|12
1740428130000|2025-02-24 20:15:30|183731.7|183641.7|183733|183643|183735.4|183645.4|183731.7|183641.7|8
1740428140000|2025-02-24 20:15:40|183734.1|183644.1|183740.1|183650.1|183741.4|183651.4|183734.1|183644.1|5
1740428150000|2025-02-24 20:15:50|183740|183650|183739.1|183649.1|183741.8|183651.8|183737.9|183647.9|11
1740428160000|2025-02-24 20:16:00|183736.8|183646.8|183732.6|183642.6|183736.8|183646.8|183729.4|183639.4|12
1740428170000|2025-02-24 20:16:10|183731.4|183641.4|183724.1|183634.1|183731.4|183641.4|183722.9|183632.9|7
1740428180000|2025-02-24 20:16:20|183722.6|183632.6|183708.6|183618.6|183722.6|183632.6|183702.8|183612.8|14
1740428190000|2025-02-24 20:16:30|183706|183616|183711.2|183621.2|183711.2|183621.2|183706|183616|7
1740428200000|2025-02-24 20:16:40|183713.4|183623.4|183707.7|183617.7|183713.4|183623.4|183707.7|183617.7|9
1740428210000|2025-02-24 20:16:50|183708.4|183618.4|183703|183613|183709.2|183619.2|183702.6|183612.6|13
1740428220000|2025-02-24 20:17:00|183704.5|183614.5|183703.6|183613.6|183704.6|183614.6|183703.4|183613.4|5
1740428230000|2025-02-24 20:17:10|183704.6|183614.6|183704.2|183614.2|183705.6|183615.6|183704.2|183614.2|3
1740428240000|2025-02-24 20:17:20|183705.3|183615.3|183706.6|183616.6|183706.6|183616.6|183703.5|183613.5|5
1740428250000|2025-02-24 20:17:30|183706.5|183616.5|183705.7|183615.7|183707.2|183617.2|183705.3|183615.3|7
1740428260000|2025-02-24 20:17:40|183706.7|183616.7|183710.4|183620.4|183710.4|183620.4|183706.7|183616.7|3
1740428270000|2025-02-24 20:17:50|183709.4|183619.4|183702.8|183612.8|183709.4|183619.4|183702.8|183612.8|5
1740428280000|2025-02-24 20:18:00|183703.9|183613.9|183709.3|183619.3|183709.3|183619.3|183703.9|183613.9|8
1740428290000|2025-02-24 20:18:10|183710.8|183620.8|183713.4|183623.4|183715.7|183625.7|183710.8|183620.8|7
1740428300000|2025-02-24 20:18:20|183714.4|183624.4|183709.8|183619.8|183714.4|183624.4|183708.8|183618.8|11
1740428310000|2025-02-24 20:18:30|183708.7|183618.7|183713.5|183623.5|183714|183624|183705.4|183615.4|21
1740428320000|2025-02-24 20:18:40|183714.8|183624.8|183711.9|183621.9|183714.8|183624.8|183710.5|183620.5|15
1740428330000|2025-02-24 20:18:50|183711|183621|183706.8|183616.8|183714.2|183624.2|183706.8|183616.8|10
1740428340000|2025-02-24 20:19:00|183708|183618|183712.9|183622.9|183713.9|183623.9|183708|183618|11
1740428350000|2025-02-24 20:19:10|183711.7|183621.7|183712.6|183622.6|183713.6|183623.6|183711.7|183621.7|7
1740428370000|2025-02-24 20:19:30|183713.8|183623.8|183764.5|183674.5|183837.8|183747.8|183711.7|183621.7|17
1740428380000|2025-02-24 20:19:40|183765.8|183675.8|183815.3|183725.3|183815.3|183725.3|183760.1|183670.1|25
1740428390000|2025-02-24 20:19:50|183812.9|183722.9|183801.3|183711.3|183812.9|183722.9|183796.5|183706.5|8
1740428400000|2025-02-24 20:20:00|183799.1|183709.1|183780.3|183690.3|183801.3|183711.3|183777.3|183687.3|10
1740428410000|2025-02-24 20:20:10|183777.9|183687.9|183906.8|183816.8|183909.6|183819.6|183777.9|183687.9|24
1740428420000|2025-02-24 20:20:20|183903.6|183813.6|183871|183781|183903.6|183813.6|183870.4|183780.4|15
1740428430000|2025-02-24 20:20:30|183872.6|183782.6|183871.3|183781.3|183872.6|183782.6|183863.5|183773.5|3
1740428450000|2025-02-24 20:20:50|183863.7|183773.7|183791.5|183701.5|183863.7|183773.7|183791.5|183701.5|6
1740428460000|2025-02-24 20:21:00|183787.7|183697.7|183783.8|183693.8|183787.7|183697.7|183783.8|183693.8|2
1740428480000|2025-02-24 20:21:20|183776|183686|183783.9|183693.9|183783.9|183693.9|183776|183686|3
1740428490000|2025-02-24 20:21:30|183799.5|183709.5|183795.8|183705.8|183801.3|183711.3|183792.5|183702.5|4
1740428500000|2025-02-24 20:21:40|183790.2|183700.2|183811.5|183721.5|183811.5|183721.5|183790.2|183700.2|9
1740428510000|2025-02-24 20:21:50|183815.4|183725.4|183797.2|183707.2|183815.4|183725.4|183796.9|183706.9|5
1740428520000|2025-02-24 20:22:00|183802.6|183712.6|183804.6|183714.6|183808|183718|183800.2|183710.2|4
1740428530000|2025-02-24 20:22:10|183799.1|183709.1|183847.5|183757.5|183847.5|183757.5|183799.1|183709.1|7
1740428540000|2025-02-24 20:22:20|183855.9|183765.9|183839|183749|183855.9|183765.9|183839|183749|3
1740428550000|2025-02-24 20:22:30|183843.1|183753.1|183837.8|183747.8|183855.1|183765.1|183837.8|183747.8|13
1740428560000|2025-02-24 20:22:40|183837.3|183747.3|183803.7|183713.7|183837.3|183747.3|183800.3|183710.3|12
1740428570000|2025-02-24 20:22:50|183802.9|183712.9|183820.1|183730.1|183822.1|183732.1|183802.9|183712.9|5
1740428580000|2025-02-24 20:23:00|183822.1|183732.1|183857.1|183727.1|183863.6|183762|183822.1|183725.9|15
1740428590000|2025-02-24 20:23:10|183855.1|183725.1|183847.6|183717.6|183865|183735|183845.2|183715.2|26
1740428600000|2025-02-24 20:23:20|183844.2|183714.2|183844.5|183714.5|183851.9|183721.9|183843.8|183713.8|16
1740428610000|2025-02-24 20:23:30|183826.5|183736.5|183829.7|183739.7|183832.4|183742.4|183820.4|183730.4|18
1740428620000|2025-02-24 20:23:40|183826.5|183736.5|183817.2|183727.2|183830.4|183740.4|183817.2|183727.2|13
1740428630000|2025-02-24 20:23:50|183822.1|183732.1|183817.6|183727.6|183825.5|183735.5|183814|183724|19
1740428640000|2025-02-24 20:24:00|183814.3|183724.3|183806.5|183716.5|183815.6|183725.6|183801.2|183711.2|27
1740428650000|2025-02-24 20:24:10|183804.7|183714.7|183793.4|183703.4|183807.4|183717.4|183791.2|183701.2|32
1740428660000|2025-02-24 20:24:20|183790.9|183700.9|183798|183708|183800.6|183710.6|183788.9|183698.9|26
1740428670000|2025-02-24 20:24:30|183797.8|183707.8|183796.6|183706.6|183800.1|183710.1|183791.8|183701.8|24
1740428680000|2025-02-24 20:24:40|183798.8|183708.8|183815.1|183725.1|183817.9|183727.9|183798.8|183708.8|13
1740428690000|2025-02-24 20:24:50|183810.9|183720.9|183820|183730|183823.4|183733.4|183810.9|183720.9|11
1740428700000|2025-02-24 20:25:00|183819.9|183729.9|183797.8|183707.8|183819.9|183729.9|183797.8|183707.8|21
1740428710000|2025-02-24 20:25:10|183801.2|183711.2|183804|183714|183808.3|183718.3|183792.2|183702.2|20
1740428720000|2025-02-24 20:25:20|183802.1|183712.1|183801.1|183711.1|183810.1|183720.1|183795.8|183705.8|18
1740428730000|2025-02-24 20:25:30|183799|183709|183814.1|183724.1|183820.3|183730.3|183799|183709|16
1740428740000|2025-02-24 20:25:40|183809.4|183719.4|183821.7|183731.7|183821.9|183731.9|183809.4|183719.4|23
1740428750000|2025-02-24 20:25:50|183821.9|183731.9|183821.1|183731.1|183824.8|183734.8|183813.7|183723.7|15
1740428760000|2025-02-24 20:26:00|183818.8|183728.8|183810.2|183720.2|183822.9|183732.9|183810.2|183720.2|8
1740428770000|2025-02-24 20:26:10|183806.3|183716.3|183809.6|183719.6|183812.4|183722.4|183805.2|183715.2|19
1740428780000|2025-02-24 20:26:20|183807.5|183717.5|183804.6|183714.6|183809.6|183719.6|183802.5|183712.5|12
1740428790000|2025-02-24 20:26:30|183799.9|183709.9|183808.3|183718.3|183808.3|183718.3|183799.9|183709.9|8
1740428800000|2025-02-24 20:26:40|183806.2|183716.2|183805.6|183715.6|183811.1|183721.1|183802.7|183712.7|21
1740428810000|2025-02-24 20:26:50|183807.7|183717.7|183806.8|183716.8|183809.6|183719.6|183806.8|183716.8|5
1740428820000|2025-02-24 20:27:00|183809.2|183719.2|183808.3|183718.3|183812.7|183722.7|183806.6|183716.6|12
1740428830000|2025-02-24 20:27:10|183805.7|183715.7|183797.3|183707.3|183805.7|183715.7|183797.3|183707.3|13
1740428840000|2025-02-24 20:27:20|183799.3|183709.3|183811|183721|183811|183721|183799.3|183709.3|18
1740428850000|2025-02-24 20:27:30|183813.2|183723.2|183810.6|183720.6|183813.2|183723.2|183807.5|183717.5|9
1740428860000|2025-02-24 20:27:40|183808.6|183718.6|183817.5|183727.5|183824.4|183734.4|183807.9|183717.9|17
1740428870000|2025-02-24 20:27:50|183818.6|183728.6|183807.9|183717.9|183821.8|183731.8|183802.8|183712.8|21
1740428880000|2025-02-24 20:28:00|183810.4|183720.4|183809.4|183719.4|183811.5|183721.5|183804.7|183714.7|11
1740428890000|2025-02-24 20:28:10|183807.1|183717.1|183810.9|183720.9|183810.9|183720.9|183806.5|183716.5|16
1740428900000|2025-02-24 20:28:20|183808.8|183718.8|183800.4|183710.4|183813.1|183723.1|183798.2|183708.2|14
1740428910000|2025-02-24 20:28:30|183802.6|183712.6|183807|183717|183810.8|183720.8|183800.4|183710.4|13
1740428920000|2025-02-24 20:28:40|183809.8|183719.8|183813.4|183723.4|183815.2|183725.2|183809.8|183719.8|10
1740428930000|2025-02-24 20:28:50|183818.2|183728.2|183827.5|183737.5|183833.1|183743.1|183818.2|183728.2|10
1740428940000|2025-02-24 20:29:00|183825|183735|183824.9|183734.9|183827.4|183737.4|183813.8|183723.8|13
1740428950000|2025-02-24 20:29:10|183822.7|183732.7|183822.2|183732.2|183827.6|183737.6|183819.6|183729.6|16
1740428960000|2025-02-24 20:29:20|183825.6|183735.6|183816.6|183726.6|183825.6|183735.6|183814.8|183724.8|19
1740428970000|2025-02-24 20:29:30|183818.7|183728.7|183820.9|183730.9|183820.9|183730.9|183811.7|183721.7|10
1740428980000|2025-02-24 20:29:40|183825.9|183735.9|183818.3|183728.3|183826.9|183736.9|183818.3|183728.3|12
1740428990000|2025-02-24 20:29:50|183816.3|183726.3|183821.6|183731.6|183826.2|183736.2|183816.3|183726.3|17
1740429000000|2025-02-24 20:30:00|183817.5|183727.5|183816.5|183726.5|183819.7|183729.7|183816.1|183726.1|5
1740429010000|2025-02-24 20:30:10|183819|183729|183819.6|183729.6|183819.6|183729.6|183813.9|183723.9|7
1740429020000|2025-02-24 20:30:20|183817.5|183727.5|183821.7|183731.7|183821.7|183731.7|183812.4|183722.4|5
1740429030000|2025-02-24 20:30:30|183826|183736|183833.9|183743.9|183844.7|183754.7|183826|183736|10
1740429040000|2025-02-24 20:30:40|183837.2|183747.2|183841.9|183751.9|183844.2|183754.2|183837.2|183747.2|6
1740429050000|2025-02-24 20:30:50|183839.5|183749.5|183847.4|183757.4|183847.4|183757.4|183834.8|183744.8|14
1740429060000|2025-02-24 20:31:00|183842.5|183752.5|183826.1|183736.1|183842.5|183752.5|183824.1|183734.1|22
1740429070000|2025-02-24 20:31:10|183824.1|183734.1|183834.3|183744.3|183834.3|183744.3|183819.8|183729.8|18
1740429080000|2025-02-24 20:31:20|183837.2|183747.2|183832.9|183742.9|183840.1|183750.1|183827.9|183737.9|21
1740429090000|2025-02-24 20:31:30|183829.6|183739.6|183834.7|183744.7|183838.4|183748.4|183829.6|183739.6|19
1740429100000|2025-02-24 20:31:40|183832.4|183742.4|183829.5|183739.5|183834.4|183744.4|183825.7|183735.7|18
1740429110000|2025-02-24 20:31:50|183825|183735|183824.9|183734.9|183830.9|183740.9|183820.7|183730.7|9
1740429120000|2025-02-24 20:32:00|183821.6|183731.6|183815.7|183725.7|183821.6|183731.6|183814.7|183724.7|13
1740429130000|2025-02-24 20:32:10|183816.8|183726.8|183814.8|183724.8|183819.7|183729.7|183814.8|183724.8|9
1740429140000|2025-02-24 20:32:20|183813.3|183723.3|183819.4|183729.4|183819.4|183729.4|183813.3|183723.3|10
1740429150000|2025-02-24 20:32:30|183818.3|183728.3|183816.8|183726.8|183819.9|183729.9|183816.8|183726.8|5
1740429160000|2025-02-24 20:32:40|183817.9|183727.9|183817.9|183727.9|183819.1|183729.1|183817.9|183727.9|3
1740429170000|2025-02-24 20:32:50|183815.9|183725.9|183824.9|183734.9|183833.2|183743.2|183815.9|183725.9|13
1740429180000|2025-02-24 20:33:00|183816.1|183726.1|183817.4|183727.4|183817.4|183727.4|183814.9|183724.9|6
1740429190000|2025-02-24 20:33:10|183816.1|183726.1|183816.1|183726.1|183816.1|183726.1|183816.1|183726.1|1
1740429200000|2025-02-24 20:33:20|183814.9|183724.9|183781.8|183691.8|183814.9|183724.9|183781.4|183691.4|9
1740429210000|2025-02-24 20:33:30|183795|183705|183798|183708|183798|183708|183793.2|183703.2|13
1740429220000|2025-02-24 20:33:40|183794.6|183704.6|183792.2|183702.2|183794.8|183704.8|183780.1|183690.1|22
1740429230000|2025-02-24 20:33:50|183787.3|183697.3|183794.7|183704.7|183795.2|183705.2|183787.3|183697.3|21
1740429240000|2025-02-24 20:34:00|183795.7|183705.7|183797|183707|183797.8|183707.8|183793.7|183703.7|14
1740429250000|2025-02-24 20:34:10|183796.1|183706.1|183800.1|183710.1|183800.3|183710.3|183796.1|183706.1|12
1740429260000|2025-02-24 20:34:20|183798.3|183708.3|183799.1|183709.1|183800.2|183710.2|183796.1|183706.1|9
1740429270000|2025-02-24 20:34:30|183798.9|183708.9|183798.5|183708.5|183799|183709|183796.9|183706.9|8
1740429280000|2025-02-24 20:34:40|183797.4|183707.4|183801.2|183711.2|183802.5|183712.5|183797.4|183707.4|7
1740429290000|2025-02-24 20:34:50|183802.1|183712.1|183800.7|183710.7|183802.1|183712.1|183799.1|183709.1|7
1740429300000|2025-02-24 20:35:00|183799.5|183709.5|183799|183709|183802.3|183712.3|183798.5|183708.5|10
1740429310000|2025-02-24 20:35:10|183801.1|183711.1|183804.3|183714.3|183804.3|183714.3|183797.6|183707.6|13
1740429320000|2025-02-24 20:35:20|183802.1|183712.1|183802.7|183712.7|183805.2|183715.2|183800.4|183710.4|6
1740429330000|2025-02-24 20:35:30|183800.4|183710.4|183802.6|183712.6|183802.6|183712.6|183800.4|183710.4|2
1740429340000|2025-02-24 20:35:40|183804.9|183714.9|183807.8|183717.8|183808.6|183718.6|183802.2|183712.2|8
1740429350000|2025-02-24 20:35:50|183809.9|183719.9|183806.4|183716.4|183810.6|183720.6|183806.4|183716.4|6
1740429360000|2025-02-24 20:36:00|183808.5|183718.5|183806.3|183716.3|183811.1|183721.1|183806.3|183716.3|8
1740429370000|2025-02-24 20:36:10|183804|183714|183806.6|183716.6|183806.6|183716.6|183804|183714|4
1740429380000|2025-02-24 20:36:20|183804.5|183714.5|183808.1|183718.1|183808.3|183718.3|183796.4|183706.4|9
1740429390000|2025-02-24 20:36:30|183796.8|183706.8|183803.4|183713.4|183806.7|183716.7|183795|183705|14
1740429400000|2025-02-24 20:36:40|183802.4|183712.4|183801.8|183711.8|183803|183713|183800.9|183710.9|6
1740429410000|2025-02-24 20:36:50|183800.8|183710.8|183797.8|183707.8|183800.8|183710.8|183793.9|183703.9|6
1740429420000|2025-02-24 20:37:00|183798.9|183708.9|183811.5|183721.5|183811.5|183721.5|183792.6|183702.6|13
1740429430000|2025-02-24 20:37:10|183809.4|183719.4|183812.8|183722.8|183817.2|183727.2|183809.4|183719.4|16
1740429440000|2025-02-24 20:37:20|183811.5|183721.5|183812.2|183722.2|183812.2|183722.2|183810.1|183720.1|4
1740429450000|2025-02-24 20:37:30|183810.1|183720.1|183808.6|183718.6|183812.5|183722.5|183808.6|183718.6|8
1740429460000|2025-02-24 20:37:40|183810|183720|183807.1|183717.1|183810|183720|183804.7|183714.7|16
1740429470000|2025-02-24 20:37:50|183805|183715|183809|183719|183809|183719|183803.3|183713.3|11
1740429480000|2025-02-24 20:38:00|183810.1|183720.1|183814.6|183724.6|183814.6|183724.6|183808.1|183718.1|13
1740429490000|2025-02-24 20:38:10|183812.6|183722.6|183843.9|183753.9|183843.9|183753.9|183812.6|183722.6|19
1740429500000|2025-02-24 20:38:20|183842.7|183752.7|183842.7|183752.7|183842.7|183752.7|183837.9|183747.9|8
1740429510000|2025-02-24 20:38:30|183843.7|183753.7|183842.7|183752.7|183844|183754|183842.5|183752.5|6
1740429520000|2025-02-24 20:38:40|183844|183754|183843|183753|183844|183754|183843|183753|2
1740429530000|2025-02-24 20:38:50|183844.5|183754.5|183846.6|183756.6|183852.2|183762.2|183844.5|183754.5|9
1740429540000|2025-02-24 20:39:00|183844.4|183754.4|183845.4|183755.4|183846.5|183756.5|183844.4|183754.4|4
1740429550000|2025-02-24 20:39:10|183846.4|183756.4|183847.9|183757.9|183851.4|183761.4|183846.4|183756.4|10
1740429560000|2025-02-24 20:39:20|183850.2|183760.2|183852.8|183762.8|183852.8|183762.8|183847.5|183757.5|7
1740429570000|2025-02-24 20:39:30|183853.3|183763.3|183854.1|183764.1|183857.9|183767.9|183853.3|183763.3|8
1740429580000|2025-02-24 20:39:40|183853.1|183763.1|183862.6|183772.6|183862.6|183772.6|183853.1|183763.1|9
1740429590000|2025-02-24 20:39:50|183861.6|183771.6|183858.5|183768.5|183861.6|183771.6|183858.5|183768.5|3
1740429600000|2025-02-24 20:40:00|183857.5|183767.5|183861.4|183771.4|183861.4|183771.4|183854.2|183764.2|10
1740429610000|2025-02-24 20:40:10|183864|183774|183859.5|183769.5|183864.1|183774.1|183856.9|183766.9|10
1740429620000|2025-02-24 20:40:20|183864.1|183774.1|183890.6|183800.6|183890.6|183800.6|183861.4|183771.4|9
1740429630000|2025-02-24 20:40:30|183880.8|183790.8|183872.4|183782.4|183885.2|183795.2|183868.7|183778.7|20
1740429640000|2025-02-24 20:40:40|183870.4|183780.4|183871.1|183781.1|183876|183786|183868.3|183778.3|17
1740429650000|2025-02-24 20:40:50|183868.1|183778.1|183869.1|183779.1|183875.4|183785.4|183868.1|183778.1|13
1740429660000|2025-02-24 20:41:00|183867|183777|183865.4|183775.4|183868.1|183778.1|183863.3|183773.3|12
1740429670000|2025-02-24 20:41:10|183863.5|183773.5|183860.1|183770.1|183866|183776|183860.1|183770.1|10
1740429680000|2025-02-24 20:41:20|183864.7|183774.7|183866.6|183776.6|183866.8|183776.8|183859.7|183769.7|15
1740429690000|2025-02-24 20:41:30|183864.4|183774.4|183868.6|183778.6|183871.9|183781.9|183862.2|183772.2|15
1740429700000|2025-02-24 20:41:40|183870.9|183780.9|183867.9|183777.9|183873|183783|183864.2|183774.2|18
1740429710000|2025-02-24 20:41:50|183868.2|183778.2|183873.2|183783.2|183875.5|183785.5|183863.3|183773.3|15
1740429720000|2025-02-24 20:42:00|183871|183781|183873.4|183783.4|183876.6|183786.6|183870.7|183780.7|8
1740429730000|2025-02-24 20:42:10|183876.1|183786.1|183876.7|183786.7|183876.7|183786.7|183869.9|183779.9|15
1740429740000|2025-02-24 20:42:20|183878.3|183788.3|183888.2|183798.2|183891.7|183801.7|183878.3|183788.3|25
1740429750000|2025-02-24 20:42:30|183887.1|183797.1|183885|183795|183889.2|183799.2|183881.8|183791.8|12
1740429760000|2025-02-24 20:42:40|183885.8|183795.8|183892.3|183802.3|183893.2|183803.2|183885.8|183795.8|18
1740429770000|2025-02-24 20:42:50|183890.7|183800.7|183893|183803|183893|183803|183890.7|183800.7|2
1740429780000|2025-02-24 20:43:00|183891|183801|183888.5|183798.5|183891.4|183801.4|183888.5|183798.5|4
1740429790000|2025-02-24 20:43:10|183889.8|183799.8|183895.5|183805.5|183895.9|183805.9|183889.8|183799.8|6
1740429800000|2025-02-24 20:43:20|183895.3|183805.3|183895.6|183805.6|183896.6|183806.6|183892.5|183802.5|10
1740429810000|2025-02-24 20:43:30|183896.9|183806.9|183895.4|183805.4|183896.9|183806.9|183894.4|183804.4|7
1740429820000|2025-02-24 20:43:40|183896.5|183806.5|183896.7|183806.7|183896.7|183806.7|183896.2|183806.2|3
1740429830000|2025-02-24 20:43:50|183897.8|183807.8|183894.3|183804.3|183897.8|183807.8|183894.3|183804.3|3
1740429840000|2025-02-24 20:44:00|183896.3|183806.3|183896.3|183806.3|183896.3|183806.3|183896.3|183806.3|1
1740429860000|2025-02-24 20:44:20|183898.9|183808.9|183897.5|183807.5|183902.7|183812.7|183896.7|183806.7|5
1740429870000|2025-02-24 20:44:30|183895.3|183805.3|183895.3|183805.3|183897.6|183807.6|183895.3|183805.3|5
1740429880000|2025-02-24 20:44:40|183891.6|183801.6|183893.2|183803.2|183893.2|183803.2|183890.5|183800.5|3
1740429890000|2025-02-24 20:44:50|183894.3|183804.3|183891.2|183801.2|183896.9|183806.9|183891.2|183801.2|6
1740429900000|2025-02-24 20:45:00|183894.9|183804.9|183894.9|183804.9|183894.9|183804.9|183891.2|183801.2|3
1740429910000|2025-02-24 20:45:10|183895.9|183805.9|183896.9|183806.9|183898|183808|183895.9|183805.9|4
1740429920000|2025-02-24 20:45:20|183895.8|183805.8|183895|183805|183897.2|183807.2|183894|183804|11
1740429930000|2025-02-24 20:45:30|183898.7|183808.7|183894.3|183804.3|183898.7|183808.7|183894.3|183804.3|2
1740429940000|2025-02-24 20:45:40|183895.9|183805.9|183901.6|183811.6|183903.2|183813.2|183894.7|183804.7|13
1740429950000|2025-02-24 20:45:50|183896.9|183806.9|183896.8|183806.8|183899.2|183809.2|183894.9|183804.9|5
1740429960000|2025-02-24 20:46:00|183894.2|183804.2|183896.4|183806.4|183896.4|183806.4|183894.2|183804.2|2
1740429970000|2025-02-24 20:46:10|183894.4|183804.4|183899|183809|183899.1|183809.1|183894|183804|6
1740429980000|2025-02-24 20:46:20|183898.9|183808.9|183901.2|183811.2|183906.1|183816.1|183898.9|183808.9|7
1740429990000|2025-02-24 20:46:30|183899.2|183809.2|183894.1|183804.1|183901.5|183811.5|183894.1|183804.1|12
1740430000000|2025-02-24 20:46:40|183896.2|183806.2|183896.2|183806.2|183896.5|183806.5|183894.1|183804.1|8
1740430010000|2025-02-24 20:46:50|183895.1|183805.1|183894|183804|183895.1|183805.1|183894|183804|2
1740430020000|2025-02-24 20:47:00|183893|183803|183884|183794|183893|183803|183876.8|183786.8|17
1740430030000|2025-02-24 20:47:10|183884.5|183794.5|183875.1|183785.1|183891.2|183801.2|183875.1|183785.1|18
1740430040000|2025-02-24 20:47:20|183872.7|183782.7|183873.9|183783.9|183878.2|183788.2|183872.7|183782.7|12
1740430050000|2025-02-24 20:47:30|183872.3|183782.3|183876.5|183786.5|183876.5|183786.5|183872.3|183782.3|7
1740430060000|2025-02-24 20:47:40|183876.7|183786.7|183875.4|183785.4|183888.9|183798.9|183872.9|183782.9|21
1740430070000|2025-02-24 20:47:50|183877.7|183787.7|183887.9|183797.9|183891.8|183801.8|183875.6|183785.6|12
1740430080000|2025-02-24 20:48:00|183885.7|183795.7|183875.2|183785.2|183885.7|183795.7|183875.2|183785.2|15
1740430090000|2025-02-24 20:48:10|183873.1|183783.1|183873.1|183783.1|183873.1|183783.1|183873.1|183783.1|1
1740430100000|2025-02-24 20:48:20|183871.1|183781.1|183868.3|183778.3|183871.1|183781.1|183868.3|183778.3|2
1740430110000|2025-02-24 20:48:30|183871.1|183781.1|183866.7|183776.7|183871.1|183781.1|183866.7|183776.7|5
1740430120000|2025-02-24 20:48:40|183869|183779|183872.8|183782.8|183873|183783|183868.8|183778.8|9
1740430130000|2025-02-24 20:48:50|183869|183779|183873.7|183783.7|183874.7|183784.7|183869|183779|7
1740430140000|2025-02-24 20:49:00|183872.4|183782.4|183872.4|183782.4|183872.4|183782.4|183872.4|183782.4|1
1740430150000|2025-02-24 20:49:10|183870.7|183780.7|183870.7|183780.7|183870.7|183780.7|183870.7|183780.7|1
1740430160000|2025-02-24 20:49:20|183872.5|183782.5|183872.5|183782.5|183872.5|183782.5|183872.5|183782.5|1
1740430170000|2025-02-24 20:49:30|183874.8|183784.8|183874.1|183784.1|183875.1|183785.1|183870.7|183780.7|9
1740430180000|2025-02-24 20:49:40|183873|183783|183872.4|183782.4|183875|183785|183872.4|183782.4|11
1740430190000|2025-02-24 20:49:50|183873.4|183783.4|183870.5|183780.5|183874|183784|183870.5|183780.5|10
1740430200000|2025-02-24 20:50:00|183867|183777|183870.8|183780.8|183871.3|183781.3|183859.4|183769.4|21
1740430210000|2025-02-24 20:50:10|183867.2|183777.2|183875.4|183785.4|183875.9|183785.9|183864.9|183774.9|13
1740430220000|2025-02-24 20:50:20|183873.1|183783.1|183875.2|183785.2|183875.3|183785.3|183873.1|183783.1|4
1740430230000|2025-02-24 20:50:30|183881.3|183791.3|183890.5|183800.5|183891.8|183801.8|183881.3|183791.3|9
1740430240000|2025-02-24 20:50:40|183893.7|183803.7|183886|183796|183897.3|183807.3|183876.9|183786.9|19
1740430250000|2025-02-24 20:50:50|183883.6|183793.6|183884.3|183794.3|183885.8|183795.8|183876.6|183786.6|6
1740430260000|2025-02-24 20:51:00|183886.6|183796.6|183884.7|183794.7|183890.8|183800.8|183880.8|183790.8|12
1740430270000|2025-02-24 20:51:10|183887|183797|183875.9|183785.9|183890.7|183800.7|183875.9|183785.9|7
1740430280000|2025-02-24 20:51:20|183873.8|183783.8|183873.4|183783.4|183876|183786|183873.4|183783.4|3
1740430290000|2025-02-24 20:51:30|183871.1|183781.1|183870.2|183780.2|183873.7|183783.7|183870.2|183780.2|7
1740430300000|2025-02-24 20:51:40|183875|183785|183883|183793|183884.8|183794.8|183875|183785|12
1740430310000|2025-02-24 20:51:50|183885|183795|183881|183791|183885|183795|183877.3|183787.3|15
1740430320000|2025-02-24 20:52:00|183878.6|183788.6|183873.6|183783.6|183881|183791|183871.3|183781.3|7
1740430330000|2025-02-24 20:52:10|183876.2|183786.2|183871.4|183781.4|183882.7|183792.7|183870.3|183780.3|19
1740430340000|2025-02-24 20:52:20|183873.8|183783.8|183871.5|183781.5|183874|183784|183869.4|183779.4|8
1740430350000|2025-02-24 20:52:30|183874.4|183784.4|183874.2|183784.2|183876.7|183786.7|183870.8|183780.8|17
1740430360000|2025-02-24 20:52:40|183872.1|183782.1|183870.7|183780.7|183872.8|183782.8|183870|183780|4
1740430370000|2025-02-24 20:52:50|183863|183773|183863|183773|183863|183773|183863|183773|1
1740430380000|2025-02-24 20:53:00|183866.4|183776.4|183878.2|183788.2|183878.2|183788.2|183863.6|183773.6|7
1740430390000|2025-02-24 20:53:10|183874.7|183784.7|183886.4|183796.4|183888.6|183798.6|183874.7|183784.7|11
1740430400000|2025-02-24 20:53:20|183888.4|183798.4|183890.4|183800.4|183891.2|183801.2|183882.5|183792.5|19
1740430410000|2025-02-24 20:53:30|183890.6|183800.6|183886.7|183796.7|183890.6|183800.6|183882|183792|3
1740430420000|2025-02-24 20:53:40|183882.3|183792.3|183886.5|183796.5|183886.5|183796.5|183882.3|183792.3|2
1740430430000|2025-02-24 20:53:50|183890.8|183800.8|183887.5|183797.5|183890.8|183800.8|183882.5|183792.5|3
1740430440000|2025-02-24 20:54:00|183882.2|183792.2|183882.1|183792.1|183886.4|183796.4|183882.1|183792.1|3
1740430450000|2025-02-24 20:54:10|183886.5|183796.5|183882.3|183792.3|183886.5|183796.5|183882.3|183792.3|2
1740430480000|2025-02-24 20:54:40|183887.2|183797.2|183881.1|183791.1|183892.1|183802.1|183881.1|183791.1|4
1740430500000|2025-02-24 20:55:00|183886.6|183796.6|183882.1|183792.1|183886.6|183796.6|183882.1|183792.1|2
1740430530000|2025-02-24 20:55:30|183881.1|183791.1|183880.2|183790.2|183881.1|183791.1|183872|183782|10
1740430560000|2025-02-24 20:56:00|183874.8|183784.8|183874.8|183784.8|183874.8|183784.8|183874.8|183784.8|1
1740430570000|2025-02-24 20:56:10|183876.9|183786.9|183881.3|183791.3|183881.3|183791.3|183872.4|183782.4|4
1740430580000|2025-02-24 20:56:20|183889.7|183799.7|183889.7|183799.7|183889.7|183799.7|183889.7|183799.7|1
1740430600000|2025-02-24 20:56:40|183899.4|183809.4|183907.1|183817.1|183917.2|183827.2|183899.4|183809.4|19
1740430610000|2025-02-24 20:56:50|183912.1|183822.1|183933.8|183843.8|183933.8|183843.8|183907.5|183817.5|15
1740430630000|2025-02-24 20:57:10|183930.1|183840.1|183936.3|183846.3|183936.3|183846.3|183930.1|183840.1|2
1740430640000|2025-02-24 20:57:20|183934.6|183844.6|183932.6|183842.6|183936.6|183846.6|183931.3|183841.3|16
1740430650000|2025-02-24 20:57:30|183930.2|183840.2|183932.5|183842.5|183933.9|183843.9|183930.2|183840.2|4
1740430660000|2025-02-24 20:57:40|183933.6|183843.6|183933.6|183843.6|183933.6|183843.6|183933.6|183843.6|1
1740430670000|2025-02-24 20:57:50|183931.4|183841.4|183939.2|183849.2|183939.2|183849.2|183923.5|183833.5|10
1740430680000|2025-02-24 20:58:00|183933.2|183843.2|183934.7|183844.7|183939.9|183849.9|183932.5|183842.5|9
1740430690000|2025-02-24 20:58:10|183939.1|183849.1|183940.7|183850.7|183940.7|183850.7|183930.9|183840.9|8
1740430700000|2025-02-24 20:58:20|183938.6|183848.6|183925.7|183835.7|183938.6|183848.6|183925.7|183835.7|8
1740430710000|2025-02-24 20:58:30|183922.4|183832.4|183935.7|183845.7|183935.7|183845.7|183921.7|183831.7|9
1740430720000|2025-02-24 20:58:40|183934.7|183844.7|183923.9|183833.9|183936.1|183846.1|183923.9|183833.9|6
1740430730000|2025-02-24 20:58:50|183932.1|183842.1|183932.4|183842.4|183933.4|183843.4|183930.2|183840.2|7
1740430740000|2025-02-24 20:59:00|183928.4|183838.4|183933.2|183843.2|183933.2|183843.2|183928.4|183838.4|3
1740430750000|2025-02-24 20:59:10|183914.8|183824.8|183931.7|183841.7|183933.7|183843.7|183914.8|183824.8|4
1740430780000|2025-02-24 20:59:40|183929.6|183839.6|183932.5|183842.5|183932.5|183842.5|183929.6|183839.6|4
1740430790000|2025-02-24 20:59:50|183930.5|183840.5|183928|183838|183930.5|183840.5|183928|183838|2
1740430800000|2025-02-24 21:00:00|183931.2|183841.2|183935.3|183845.3|183957.3|183867.3|183931.2|183841.2|4
1740430810000|2025-02-24 21:00:10|183942.8|183852.8|183942.8|183852.8|183942.8|183852.8|183942.8|183852.8|1
1740430820000|2025-02-24 21:00:20|183956.1|183866.1|183995.3|183905.3|183995.3|183905.3|183956.1|183866.1|9
1740430830000|2025-02-24 21:00:30|183991.5|183901.5|183991.5|183901.5|183991.5|183901.5|183991.5|183901.5|1
1740430840000|2025-02-24 21:00:40|183995.3|183905.3|183982.2|183892.2|183995.3|183905.3|183981.1|183891.1|5
1740430850000|2025-02-24 21:00:50|183983.2|183893.2|183990.9|183900.9|183994.7|183904.7|183983.2|183893.2|3
1740430880000|2025-02-24 21:01:20|183989.8|183899.8|183993.6|183903.6|183993.6|183903.6|183989.8|183899.8|2
1740430890000|2025-02-24 21:01:30|183992.6|183902.6|183992.6|183902.6|183992.6|183902.6|183992.6|183902.6|1
1740430920000|2025-02-24 21:02:00|183991.6|183901.6|183988.3|183898.3|183991.6|183901.6|183988.3|183898.3|2
1740430930000|2025-02-24 21:02:10|183990.9|183900.9|183990.9|183900.9|183990.9|183900.9|183990.9|183900.9|1
1740430940000|2025-02-24 21:02:20|183986.6|183896.6|183977.6|183887.6|183986.6|183896.6|183977.6|183887.6|2
1740430950000|2025-02-24 21:02:30|183975.1|183885.1|183952.2|183862.2|183975.1|183885.1|183951.7|183861.7|5
1740430990000|2025-02-24 21:03:10|183950.2|183860.2|183944|183854|183950.2|183860.2|183942|183852|3
1740431040000|2025-02-24 21:04:00|183946|183856|183946|183856|183946|183856|183946|183856|1
1740431150000|2025-02-24 21:05:50|183944|183854|183885.4|183795.4|183944|183854|183885.4|183795.4|5
1740431160000|2025-02-24 21:06:00|183883.4|183793.4|183883.4|183793.4|183883.4|183793.4|183883.4|183793.4|1
1740431180000|2025-02-24 21:06:20|183885.7|183795.7|183882.7|183792.7|183888.1|183798.1|183882.7|183792.7|3
1740431200000|2025-02-24 21:06:40|183884.9|183794.9|183884.9|183794.9|183884.9|183794.9|183884.9|183794.9|1
1740431240000|2025-02-24 21:07:20|183888.1|183798.1|183888.1|183798.1|183888.1|183798.1|183888.1|183798.1|1
1740431250000|2025-02-24 21:07:30|183910.5|183780.5|183905.1|183775.1|183910.5|183780.5|183905.1|183775.1|3
1740431270000|2025-02-24 21:07:50|183904.7|183774.7|183904.7|183774.7|183904.7|183774.7|183904.7|183774.7|1
1740431290000|2025-02-24 21:08:10|183907.2|183777.2|183907.2|183777.2|183907.2|183777.2|183907.2|183777.2|1
1740431310000|2025-02-24 21:08:30|183905.2|183775.2|183905.3|183775.3|183905.3|183775.3|183905.2|183775.2|2
1740431340000|2025-02-24 21:09:00|183899.4|183769.4|183897.6|183767.6|183902|183772|183893.6|183763.6|4
1740431350000|2025-02-24 21:09:10|183893.2|183763.2|183893.2|183763.2|183893.2|183763.2|183893.2|183763.2|1
1740431370000|2025-02-24 21:09:30|183901.6|183771.6|183914.2|183784.2|183914.2|183784.2|183901.6|183771.6|2
1740431380000|2025-02-24 21:09:40|183905.7|183775.7|183916.1|183786.1|183916.1|183786.1|183905.7|183775.7|2
1740431420000|2025-02-24 21:10:20|183913.4|183783.4|183914.3|183784.3|183915.5|183785.5|183913.4|183783.4|3
1740431430000|2025-02-24 21:10:30|183914.5|183784.5|183916.4|183786.4|183916.4|183786.4|183914.5|183784.5|2
1740431440000|2025-02-24 21:10:40|183914.9|183784.9|183917.1|183787.1|183917.1|183787.1|183914.9|183784.9|2
1740431490000|2025-02-24 21:11:30|183912.4|183782.4|183912.4|183782.4|183912.4|183782.4|183912.4|183782.4|1
1740431550000|2025-02-24 21:12:30|183912.5|183782.5|183912.5|183782.5|183912.5|183782.5|183912.5|183782.5|1
1740431600000|2025-02-24 21:13:20|183909.7|183779.7|183909.7|183779.7|183909.7|183779.7|183909.7|183779.7|1
1740431700000|2025-02-24 21:15:00|183919.2|183789.2|183919.2|183789.2|183919.2|183789.2|183919.2|183789.2|1
1740431750000|2025-02-24 21:15:50|183916.4|183786.4|183916.4|183786.4|183916.4|183786.4|183916.4|183786.4|1
1740431790000|2025-02-24 21:16:30|183912.2|183782.2|183912.2|183782.2|183912.2|183782.2|183912.2|183782.2|1
1740431810000|2025-02-24 21:16:50|183921|183791|183921|183791|183921|183791|183921|183791|1
1740431860000|2025-02-24 21:17:40|183911.9|183781.9|183912.7|183782.7|183912.7|183782.7|183911.9|183781.9|2
1740431890000|2025-02-24 21:18:10|183921.6|183791.6|183921.6|183791.6|183921.6|183791.6|183921.6|183791.6|1
1740431920000|2025-02-24 21:18:40|183915.3|183785.3|183915.3|183785.3|183915.3|183785.3|183915.3|183785.3|1
1740431940000|2025-02-24 21:19:00|183920.6|183790.6|183921.1|183791.1|183921.1|183791.1|183915.6|183785.6|3
1740432000000|2025-02-24 21:20:00|183920.3|183790.3|183916.3|183786.3|183920.3|183790.3|183902.6|183772.6|3
1740432010000|2025-02-24 21:20:10|183905.6|183775.6|183916.3|183786.3|183916.3|183786.3|183905.6|183775.6|2
1740432060000|2025-02-24 21:21:00|183911.4|183781.4|183911.4|183781.4|183911.4|183781.4|183911.4|183781.4|1
1740432120000|2025-02-24 21:22:00|183911.9|183781.9|183911.9|183781.9|183911.9|183781.9|183911.9|183781.9|1
1740432160000|2025-02-24 21:22:40|183909.3|183779.3|183909.3|183779.3|183909.3|183779.3|183909.3|183779.3|1
1740432170000|2025-02-24 21:22:50|183912.4|183782.4|183912.4|183782.4|183912.4|183782.4|183912.4|183782.4|1
1740432230000|2025-02-24 21:23:50|183914.2|183784.2|183914.2|183784.2|183914.2|183784.2|183914.2|183784.2|1
1740432280000|2025-02-24 21:24:40|183913.7|183783.7|183913.7|183783.7|183913.7|183783.7|183913.7|183783.7|1
1740432330000|2025-02-24 21:25:30|183909.3|183779.3|183909.3|183779.3|183909.3|183779.3|183909.3|183779.3|1
1740432340000|2025-02-24 21:25:40|183913.9|183783.9|183913.9|183783.9|183913.9|183783.9|183913.9|183783.9|1
1740432390000|2025-02-24 21:26:30|183913.5|183783.5|183913.5|183783.5|183913.5|183783.5|183913.5|183783.5|1
1740432450000|2025-02-24 21:27:30|183914.2|183784.2|183914.2|183784.2|183914.2|183784.2|183914.2|183784.2|1
1740432490000|2025-02-24 21:28:10|183909.3|183779.3|183909.3|183779.3|183909.3|183779.3|183909.3|183779.3|1
1740432500000|2025-02-24 21:28:20|183914.2|183784.2|183914.2|183784.2|183914.2|183784.2|183914.2|183784.2|1
1740432520000|2025-02-24 21:28:40|183905.3|183775.3|183916.5|183786.5|183916.5|183786.5|183905.3|183775.3|2
1740432560000|2025-02-24 21:29:20|183914.5|183784.5|183907.8|183777.8|183917|183787|183906.9|183776.9|6
1740432570000|2025-02-24 21:29:30|183909.7|183779.7|183919|183789|183919|183789|183909.7|183779.7|4
1740432610000|2025-02-24 21:30:10|183907.6|183777.6|183916.4|183786.4|183918.7|183788.7|183907.5|183777.5|8
1740432620000|2025-02-24 21:30:20|183915.1|183785.1|183913.2|183783.2|183915.1|183785.1|183904.5|183774.5|5
1740432630000|2025-02-24 21:30:30|183904|183774|183917.4|183787.4|183917.9|183787.9|183904|183774|6
1740432640000|2025-02-24 21:30:40|183907.5|183777.5|183917.1|183787.1|183917.1|183787.1|183907.5|183777.5|2
1740432690000|2025-02-24 21:31:30|183909.9|183779.9|183909.9|183779.9|183909.9|183779.9|183909.9|183779.9|1
1740432700000|2025-02-24 21:31:40|183912.2|183782.2|183912.2|183782.2|183912.2|183782.2|183912.2|183782.2|1
1740432740000|2025-02-24 21:32:20|183909.7|183779.7|183909.7|183779.7|183909.7|183779.7|183909.7|183779.7|1
1740432750000|2025-02-24 21:32:30|183908.4|183778.4|183911.7|183781.7|183911.7|183781.7|183908.4|183778.4|3
1740432810000|2025-02-24 21:33:30|183913.5|183783.5|183913.5|183783.5|183913.5|183783.5|183913.5|183783.5|1
1740432840000|2025-02-24 21:34:00|183909.6|183779.6|183909.6|183779.6|183909.6|183779.6|183909.6|183779.6|1
1740432860000|2025-02-24 21:34:20|183913.2|183783.2|183913.2|183783.2|183913.2|183783.2|183913.2|183783.2|1
1740432890000|2025-02-24 21:34:50|183904.7|183774.7|183916.6|183786.6|183916.6|183786.6|183904.7|183774.7|2
1740432920000|2025-02-24 21:35:20|183905.6|183775.6|183916.7|183786.7|183916.7|183786.7|183905.6|183775.6|2
1740432960000|2025-02-24 21:36:00|183910|183780|183910|183780|183910|183780|183910|183780|1
1740432970000|2025-02-24 21:36:10|183911.5|183781.5|183911.5|183781.5|183911.5|183781.5|183911.5|183781.5|1
1740433010000|2025-02-24 21:36:50|183910.2|183780.2|183910.2|183780.2|183910.2|183780.2|183910.2|183780.2|1
1740433030000|2025-02-24 21:37:10|183917.4|183787.4|183917.4|183787.4|183917.4|183787.4|183917.4|183787.4|1
1740433060000|2025-02-24 21:37:40|183910.2|183780.2|183910.2|183780.2|183910.2|183780.2|183910.2|183780.2|1
1740433070000|2025-02-24 21:37:50|183890.2|183800.2|183890.2|183800.2|183890.2|183800.2|183890.2|183800.2|1
1740433120000|2025-02-24 21:38:40|183910.2|183780.2|183909.5|183779.5|183910.2|183800.2|183889.5|183779.5|4
1740433130000|2025-02-24 21:38:50|183912.5|183782.5|183912.5|183782.5|183912.5|183782.5|183912.5|183782.5|1
1740433140000|2025-02-24 21:39:00|183912.9|183782.9|183912.9|183782.9|183912.9|183782.9|183912.9|183782.9|1
1740433170000|2025-02-24 21:39:30|183908.6|183778.6|183910.6|183780.6|183910.6|183780.6|183908.6|183778.6|2
1740433200000|2025-02-24 21:40:00|183904.1|183774.1|183900.8|183770.8|183904.1|183774.1|183900.8|183770.8|2
1740433210000|2025-02-24 21:40:10|183898.5|183768.5|183898.5|183768.5|183898.5|183768.5|183898.5|183768.5|1
1740433260000|2025-02-24 21:41:00|183900|183770|183903.1|183773.1|183903.1|183773.1|183900|183770|2
1740433320000|2025-02-24 21:42:00|183901.5|183771.5|183899.2|183769.2|183901.5|183771.5|183899.2|183769.2|2
1740433330000|2025-02-24 21:42:10|183896|183766|183895.1|183765.1|183896|183766|183895.1|183765.1|2
1740433430000|2025-02-24 21:43:50|183892.2|183762.2|183897.2|183767.2|183897.2|183767.2|183892.2|183762.2|2
1740433460000|2025-02-24 21:44:20|183894.2|183764.2|183894.2|183764.2|183894.2|183764.2|183894.2|183764.2|1
1740433470000|2025-02-24 21:44:30|183898.3|183768.3|183898.9|183768.9|183898.9|183768.9|183898.3|183768.3|2
1740433500000|2025-02-24 21:45:00|183897.9|183767.9|183891.8|183761.8|183897.9|183767.9|183887|183757|8
1740433510000|2025-02-24 21:45:10|183893.9|183763.9|183893.9|183763.9|183893.9|183763.9|183893.9|183763.9|1
1740433540000|2025-02-24 21:45:40|183892|183762|183892|183762|183892|183762|183892|183762|1
1740433600000|2025-02-24 21:46:40|183891.1|183761.1|183892.3|183762.3|183892.3|183762.3|183891.1|183761.1|2
1740433630000|2025-02-24 21:47:10|183893.6|183763.6|183893.6|183763.6|183893.6|183763.6|183893.6|183763.6|1
1740433650000|2025-02-24 21:47:30|183896|183766|183892.3|183762.3|183896|183766|183892.3|183762.3|2
1740433660000|2025-02-24 21:47:40|183891.5|183761.5|183891.5|183761.5|183891.5|183761.5|183891.5|183761.5|1
1740433670000|2025-02-24 21:47:50|183887.4|183757.4|183887.4|183757.4|183887.4|183757.4|183887.4|183757.4|1
1740433700000|2025-02-24 21:48:20|183887.7|183757.7|183887.7|183757.7|183887.7|183757.7|183887.7|183757.7|1
1740433710000|2025-02-24 21:48:30|183891.9|183761.9|183891.9|183761.9|183892.4|183762.4|183891.9|183761.9|3
1740433720000|2025-02-24 21:48:40|183892.9|183762.9|183892.9|183762.9|183892.9|183762.9|183892.9|183762.9|1
1740433730000|2025-02-24 21:48:50|183892.2|183762.2|183885.7|183755.7|183892.2|183762.2|183885.7|183755.7|4
1740433740000|2025-02-24 21:49:00|183886.2|183756.2|183885.3|183755.3|183887.1|183757.1|183885.3|183755.3|3
1740433750000|2025-02-24 21:49:10|183887.3|183757.3|183812.4|183682.4|183888.5|183758.5|183811.8|183681.8|16
1740433780000|2025-02-24 21:49:40|183813.9|183683.9|183820.4|183690.4|183820.4|183690.4|183813.9|183683.9|3
1740433800000|2025-02-24 21:50:00|183818.5|183688.5|183818.5|183688.5|183818.5|183688.5|183818.5|183688.5|1
1740433820000|2025-02-24 21:50:20|183817.7|183687.7|183814.5|183684.5|183817.7|183687.7|183814.5|183684.5|2
1740433830000|2025-02-24 21:50:30|183814.4|183684.4|183814.4|183684.4|183814.4|183684.4|183814.4|183684.4|1
1740433880000|2025-02-24 21:51:20|183818.8|183688.8|183818.8|183688.8|183818.8|183688.8|183818.8|183688.8|1
1740433930000|2025-02-24 21:52:10|183817.5|183687.5|183817.5|183687.5|183817.5|183687.5|183817.5|183687.5|1
1740433980000|2025-02-24 21:53:00|183815.8|183685.8|183815.8|183685.8|183815.8|183685.8|183815.8|183685.8|1
1740434000000|2025-02-24 21:53:20|183816.4|183686.4|183818.1|183688.1|183818.1|183688.1|183816.4|183686.4|3
1740434020000|2025-02-24 21:53:40|183823.5|183693.5|183869.7|183739.7|183869.7|183739.7|183823.5|183693.5|4
1740434030000|2025-02-24 21:53:50|183867.6|183737.6|183864.2|183734.2|183867.6|183737.6|183864.2|183734.2|3
1740434040000|2025-02-24 21:54:00|183862.8|183732.8|183861.5|183731.5|183862.8|183732.8|183861.5|183731.5|2
1740434050000|2025-02-24 21:54:10|183859.8|183729.8|183859.8|183729.8|183859.8|183729.8|183859.8|183729.8|1
1740434090000|2025-02-24 21:54:50|183861|183731|183864.6|183734.6|183864.6|183734.6|183861|183731|4
1740434100000|2025-02-24 21:55:00|183900.2|183682.4|183900.2|183682.4|183900.2|183682.4|183900.2|183682.4|1
1740434120000|2025-02-24 21:55:20|183920.7|183679.3|183920.7|183679.3|183920.7|183679.3|183920.7|183679.3|1
1740434130000|2025-02-24 21:55:30|183901.6|183683.8|183901.6|183683.8|183901.6|183683.8|183901.6|183683.8|1
1740434160000|2025-02-24 21:56:00|183920.7|183679.3|183920.7|183679.3|183920.7|183679.3|183920.7|183679.3|1
1740434270000|2025-02-24 21:57:50|183923.9|183682.5|183919.6|183678.2|183923.9|183682.5|183913.4|183672|8
1740434280000|2025-02-24 21:58:00|183908.8|183667.4|183923.6|183682.2|183923.6|183682.2|183908.8|183667.4|24
1740434290000|2025-02-24 21:58:10|183910.6|183669.2|183923.6|183682.2|183923.6|183682.2|183910.6|183669.2|16
1740434300000|2025-02-24 21:58:20|183913.4|183672|183911.3|183669.9|183923.6|183682.2|183908.8|183667.4|22
1740434310000|2025-02-24 21:58:30|183917.9|183676.5|183916.2|183674.8|183923.6|183682.2|183908.8|183667.4|20
1740434320000|2025-02-24 21:58:40|183918.3|183676.9|183913.4|183672|183923.6|183682.2|183908.8|183667.4|14
1740434330000|2025-02-24 21:58:50|183916.2|183674.8|183911.2|183669.8|183923.7|183682.3|183908.8|183667.4|26
1740434340000|2025-02-24 21:59:00|183918.8|183677.4|183928.1|183686.7|183941.4|183700|183914.1|183672.7|24
1740434350000|2025-02-24 21:59:10|183930.3|183688.9|183929.4|183688|183941.6|183700.2|183929.4|183688|5
1740434370000|2025-02-24 21:59:30|183932.6|183691.2|183930.3|183688.9|183932.6|183691.2|183930.3|183688.9|4
1740434380000|2025-02-24 21:59:40|183932.6|183691.2|183930.3|183688.9|183936.3|183694.9|183920.2|183678.8|16
1740434390000|2025-02-24 21:59:50|183920.2|183678.8|184033.5|183691.5|184041.1|183708.9|183689.8|183347.8|29
1740434400000|2025-02-24 22:00:00|183885.7|183543.7|183885.7|183543.7|183885.7|183543.7|183885.7|183543.7|1
1740438000000|2025-02-24 23:00:00|183733.5|183391.5|183733.5|183391.5|183733.5|183391.5|183733.5|183391.5|1
1740438060000|2025-02-24 23:01:00|183813.1|183471.1|183813.1|183471.1|183813.1|183471.1|183813.1|183471.1|1
1740438090000|2025-02-24 23:01:30|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740438100000|2025-02-24 23:01:40|183733.5|183391.5|183733.5|183391.5|183733.5|183391.5|183733.5|183391.5|1
1740438150000|2025-02-24 23:02:30|183803.2|183461.2|183803.2|183461.2|183803.2|183461.2|183803.2|183461.2|1
1740438210000|2025-02-24 23:03:30|183841.3|183499.3|183786.6|183444.6|183841.3|183499.3|183786.6|183444.6|3
1740438240000|2025-02-24 23:04:00|183824.7|183482.7|183834.6|183492.6|183834.6|183492.6|183824.7|183482.7|2
1740438280000|2025-02-24 23:04:40|183811.8|183469.8|183811.8|183469.8|183811.8|183469.8|183811.8|183469.8|1
1740438310000|2025-02-24 23:05:10|183811.6|183469.6|183811.6|183469.6|183811.6|183469.6|183811.6|183469.6|1
1740438340000|2025-02-24 23:05:40|183791.3|183449.3|183791.3|183449.3|183791.3|183449.3|183791.3|183449.3|1
1740438350000|2025-02-24 23:05:50|183733.5|183391.5|183762.4|183420.4|183762.4|183420.4|183733.5|183391.5|2
1740438360000|2025-02-24 23:06:00|183752.3|183410.3|183752.3|183410.3|183752.3|183410.3|183752.3|183410.3|1
1740438690000|2025-02-24 23:11:30|183962.1|183620.1|183962.1|183620.1|183962.1|183620.1|183962.1|183620.1|1
1740438700000|2025-02-24 23:11:40|183964.3|183622.3|183966.8|183624.8|183966.8|183624.8|183964.3|183622.3|2
1740438710000|2025-02-24 23:11:50|183962.8|183620.8|183752.3|183410.3|183962.8|183620.8|183752.3|183410.3|2
1740438740000|2025-02-24 23:12:20|183961.6|183619.6|183930.3|183588.3|183961.6|183619.6|183930.3|183588.3|29
1740438750000|2025-02-24 23:12:30|183930.8|183588.8|183924|183582|183946.1|183604.1|183924|183582|14
1740438760000|2025-02-24 23:12:40|183922.7|183580.7|183752.3|183410.3|183922.7|183580.7|183752.3|183410.3|3
1740438800000|2025-02-24 23:13:20|183932.5|183590.5|183933.7|183591.7|183933.7|183591.7|183932.5|183590.5|2
1740438810000|2025-02-24 23:13:30|183938|183596|183937|183595|183938|183596|183937|183595|2
1740438820000|2025-02-24 23:13:40|183752.3|183410.3|183752.3|183410.3|183752.3|183410.3|183752.3|183410.3|1
1740438850000|2025-02-24 23:14:10|183938.1|183596.1|183938.1|183596.1|183938.1|183596.1|183938.1|183596.1|1
1740438860000|2025-02-24 23:14:20|183933.7|183591.7|183933.7|183591.7|183933.7|183591.7|183933.7|183591.7|1
1740438870000|2025-02-24 23:14:30|183752.3|183410.3|183752.3|183410.3|183752.3|183410.3|183752.3|183410.3|1
1740438920000|2025-02-24 23:15:20|183933|183591|183933|183591|183933|183591|183933|183591|1
1740438930000|2025-02-24 23:15:30|183752.3|183410.3|183752.3|183410.3|183752.3|183410.3|183752.3|183410.3|1
1740438940000|2025-02-24 23:15:40|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740438970000|2025-02-24 23:16:10|183950.3|183608.3|183950.3|183608.3|183950.3|183608.3|183950.3|183608.3|1
1740438980000|2025-02-24 23:16:20|183949.4|183607.4|183733.5|183391.5|183949.4|183607.4|183733.5|183391.5|3
1740439000000|2025-02-24 23:16:40|183808.5|183466.5|183733.5|183391.5|183808.5|183466.5|183733.5|183391.5|4
1740439010000|2025-02-24 23:16:50|183808.5|183466.5|183733.5|183391.5|183808.5|183466.5|183733.5|183391.5|2
1740439020000|2025-02-24 23:17:00|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740439060000|2025-02-24 23:17:40|183933.6|183591.6|183934.5|183592.5|183934.5|183592.5|183929.8|183587.8|5
1740439070000|2025-02-24 23:17:50|183928|183586|183925.1|183583.1|183936.7|183594.7|183925.1|183583.1|4
1740439080000|2025-02-24 23:18:00|183928.5|183586.5|183733.5|183391.5|183928.5|183586.5|183733.5|183391.5|5
1740439090000|2025-02-24 23:18:10|183808.5|183466.5|183808.5|183466.5|183814.8|183472.8|183733.5|183391.5|6
1740439130000|2025-02-24 23:18:50|183992.5|183650.5|183808.5|183466.5|183992.5|183650.5|183789.8|183447.8|7
1740439160000|2025-02-24 23:19:20|183814.8|183472.8|183808.5|183466.5|183814.8|183472.8|183733.5|183391.5|3
1740439200000|2025-02-24 23:20:00|184021.4|183679.4|184021.4|183679.4|184021.4|183679.4|184021.4|183679.4|1
1740439210000|2025-02-24 23:20:10|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740439250000|2025-02-24 23:20:50|184017.3|183675.3|184017.3|183675.3|184017.3|183675.3|184017.3|183675.3|1
1740439260000|2025-02-24 23:21:00|184014.8|183672.8|184017.6|183675.6|184018.6|183676.6|184012.7|183670.7|15
1740439270000|2025-02-24 23:21:10|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740439310000|2025-02-24 23:21:50|184002.6|183660.6|184003.7|183661.7|184003.7|183661.7|184002.6|183660.6|2
1740439320000|2025-02-24 23:22:00|183999.2|183657.2|183808.5|183466.5|183999.2|183657.2|183808.5|183466.5|3
1740439350000|2025-02-24 23:22:30|183998|183656|183998|183656|183998|183656|183998|183656|1
1740439360000|2025-02-24 23:22:40|184006.5|183664.5|184001.6|183659.6|184006.5|183664.5|184001.6|183659.6|3
1740439370000|2025-02-24 23:22:50|183998.4|183656.4|183997.5|183655.5|183998.4|183656.4|183997.5|183655.5|2
1740439380000|2025-02-24 23:23:00|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740439410000|2025-02-24 23:23:30|184003.6|183661.6|184003.6|183661.6|184003.6|183661.6|184003.6|183661.6|1
1740439420000|2025-02-24 23:23:40|184002.5|183660.5|183996.9|183654.9|184002.5|183660.5|183996.9|183654.9|4
1740439430000|2025-02-24 23:23:50|184003.5|183661.5|183808.5|183466.5|184003.5|183661.5|183808.5|183466.5|2
1740439480000|2025-02-24 23:24:40|183999.2|183657.2|183842.3|183712.3|184005.2|183712.3|183831.5|183653.2|15
1740439510000|2025-02-24 23:25:10|183845.6|183715.6|183845.6|183715.6|183845.6|183715.6|183845.6|183715.6|1
1740439540000|2025-02-24 23:25:40|183972.9|183630.9|183971.9|183629.9|183972.9|183630.9|183971.9|183629.9|2
1740439560000|2025-02-24 23:26:00|183845.7|183715.7|183845.7|183715.7|183845.7|183715.7|183845.7|183715.7|1
1740439610000|2025-02-24 23:26:50|183971.9|183629.9|183971.9|183629.9|183971.9|183629.9|183971.9|183629.9|1
1740439620000|2025-02-24 23:27:00|183845.7|183715.7|183845.7|183715.7|183845.7|183715.7|183845.7|183715.7|1
1740439660000|2025-02-24 23:27:40|183971.9|183629.9|183971.9|183629.9|183971.9|183629.9|183971.9|183629.9|1
1740439670000|2025-02-24 23:27:50|184002.4|183660.4|183848|183718|184002.4|183718|183848|183641.9|3
1740439710000|2025-02-24 23:28:30|183984.3|183642.3|183845.7|183715.7|183984.3|183715.7|183845.7|183642.3|2
1740439760000|2025-02-24 23:29:20|183984.3|183642.3|183845.6|183715.6|183985.2|183715.6|183845.6|183642.3|3
1740439770000|2025-02-24 23:29:30|183849.2|183719.2|183849.2|183719.2|183849.2|183719.2|183849.2|183719.2|1
1740439780000|2025-02-24 23:29:40|183849.1|183719.1|183849.1|183719.1|183849.1|183719.1|183849.1|183719.1|1
1740439810000|2025-02-24 23:30:10|183983.5|183641.5|183983.5|183641.5|183983.5|183641.5|183983.5|183641.5|1
1740439830000|2025-02-24 23:30:30|183846.3|183716.3|183846.3|183716.3|183846.3|183716.3|183846.3|183716.3|1
1740439850000|2025-02-24 23:30:50|183845.6|183715.6|183845.6|183715.6|183845.6|183715.6|183845.6|183715.6|1
1740439890000|2025-02-24 23:31:30|183981.9|183639.9|183981.9|183639.9|183981.9|183639.9|183981.9|183639.9|1
1740439900000|2025-02-24 23:31:40|183845.9|183715.9|183845.9|183715.9|183845.9|183715.9|183845.9|183715.9|1
1740439950000|2025-02-24 23:32:30|183977.4|183635.4|183977.4|183635.4|183977.4|183635.4|183977.4|183635.4|1
1740439960000|2025-02-24 23:32:40|183846.5|183716.5|183846.5|183716.5|183846.5|183716.5|183846.5|183716.5|1
1740439990000|2025-02-24 23:33:10|183981.3|183639.3|183981.3|183639.3|183981.3|183639.3|183981.3|183639.3|1
1740440010000|2025-02-24 23:33:30|183846.5|183716.5|183846.5|183716.5|183846.5|183716.5|183846.5|183716.5|1
1740440030000|2025-02-24 23:33:50|183832.9|183702.9|183811.2|183469.2|183832.9|183702.9|183733.5|183391.5|3
1740440060000|2025-02-24 23:34:20|183919.5|183577.5|183919.5|183577.5|183919.5|183577.5|183919.5|183577.5|1
1740440070000|2025-02-24 23:34:30|183918|183576|183918|183576|183918|183576|183918|183576|1
1740440080000|2025-02-24 23:34:40|183922.1|183580.1|183918.8|183576.8|183922.1|183580.1|183918.8|183576.8|3
1740440090000|2025-02-24 23:34:50|183900|183558|183808.5|183466.5|183900|183558|183808.5|183466.5|4
1740440130000|2025-02-24 23:35:30|183898.3|183556.3|183898.3|183556.3|183898.3|183556.3|183898.3|183556.3|1
1740440140000|2025-02-24 23:35:40|183898.2|183556.2|183808.5|183466.5|183898.2|183556.2|183808.5|183466.5|2
1740440180000|2025-02-24 23:36:20|183899.2|183557.2|183899.2|183557.2|183899.2|183557.2|183899.2|183557.2|1
1740440200000|2025-02-24 23:36:40|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740440240000|2025-02-24 23:37:20|183897.8|183555.8|183897.8|183555.8|183897.8|183555.8|183897.8|183555.8|1
1740440250000|2025-02-24 23:37:30|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740440290000|2025-02-24 23:38:10|183897.8|183555.8|183905.9|183563.9|183905.9|183563.9|183897.8|183555.8|2
1740440310000|2025-02-24 23:38:30|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740440340000|2025-02-24 23:39:00|183893.1|183551.1|183893.1|183551.1|183893.1|183551.1|183893.1|183551.1|1
1740440350000|2025-02-24 23:39:10|183891.5|183549.5|183891.5|183549.5|183891.5|183549.5|183891.5|183549.5|1
1740440360000|2025-02-24 23:39:20|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740440400000|2025-02-24 23:40:00|183891.5|183549.5|183885.2|183543.2|183891.5|183549.5|183885.2|183543.2|2
1740440410000|2025-02-24 23:40:10|183904.7|183562.7|183897.8|183555.8|183904.7|183562.7|183897.8|183555.8|2
1740440420000|2025-02-24 23:40:20|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740440450000|2025-02-24 23:40:50|183891.4|183549.4|183887|183545|183891.4|183549.4|183887|183545|3
1740440460000|2025-02-24 23:41:00|183891.5|183549.5|183891.5|183549.5|183891.5|183549.5|183891.5|183549.5|1
1740440470000|2025-02-24 23:41:10|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740440520000|2025-02-24 23:42:00|183892.1|183550.1|183892.1|183550.1|183892.1|183550.1|183892.1|183550.1|1
1740440530000|2025-02-24 23:42:10|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740440560000|2025-02-24 23:42:40|183904.4|183562.4|183904.4|183562.4|183904.4|183562.4|183904.4|183562.4|1
1740440570000|2025-02-24 23:42:50|183881.1|183539.1|183889.7|183547.7|183889.7|183547.7|183881.1|183539.1|2
1740440580000|2025-02-24 23:43:00|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740440620000|2025-02-24 23:43:40|183896.2|183554.2|183900.5|183558.5|183900.5|183558.5|183896.2|183554.2|2
1740440640000|2025-02-24 23:44:00|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740440680000|2025-02-24 23:44:40|183900.9|183558.9|183904.1|183562.1|183904.1|183562.1|183895.8|183553.8|4
1740440690000|2025-02-24 23:44:50|183896.3|183554.3|183808.5|183466.5|183896.3|183554.3|183808.5|183466.5|2
1740440730000|2025-02-24 23:45:30|183900.5|183558.5|183900.5|183558.5|183900.5|183558.5|183900.5|183558.5|1
1740440740000|2025-02-24 23:45:40|183906.7|183564.7|183906.7|183564.7|183906.7|183564.7|183906.7|183564.7|1
1740440750000|2025-02-24 23:45:50|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740440780000|2025-02-24 23:46:20|183893.1|183551.1|183893.1|183551.1|183893.1|183551.1|183893.1|183551.1|1
1740440800000|2025-02-24 23:46:40|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740440840000|2025-02-24 23:47:20|183904|183562|183909.9|183567.9|183909.9|183567.9|183904|183562|2
1740440860000|2025-02-24 23:47:40|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740440900000|2025-02-24 23:48:20|183907.5|183565.5|183907.5|183565.5|183907.5|183565.5|183907.5|183565.5|1
1740440910000|2025-02-24 23:48:30|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740440950000|2025-02-24 23:49:10|183905.1|183563.1|183891.3|183549.3|183905.1|183563.1|183891.3|183549.3|3
1740440960000|2025-02-24 23:49:20|183889.3|183547.3|183894.8|183552.8|183894.8|183552.8|183889.3|183547.3|2
1740440970000|2025-02-24 23:49:30|183900.1|183558.1|183808.5|183466.5|183900.1|183558.1|183808.5|183466.5|2
1740441000000|2025-02-24 23:50:00|183903.9|183561.9|183903.9|183561.9|183903.9|183561.9|183903.9|183561.9|1
1740441020000|2025-02-24 23:50:20|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740441070000|2025-02-24 23:51:10|183903.9|183561.9|183903.9|183561.9|183903.9|183561.9|183903.9|183561.9|1
1740441080000|2025-02-24 23:51:20|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740441120000|2025-02-24 23:52:00|183912|183570|183904|183562|183912|183570|183897.7|183555.7|3
1740441130000|2025-02-24 23:52:10|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740441180000|2025-02-24 23:53:00|183896.5|183554.5|183896.5|183554.5|183896.5|183554.5|183896.5|183554.5|1
1740441190000|2025-02-24 23:53:10|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740441230000|2025-02-24 23:53:50|183896.5|183554.5|183908.8|183566.8|183913.9|183571.9|183896.5|183554.5|3
1740441240000|2025-02-24 23:54:00|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740441280000|2025-02-24 23:54:40|183912.8|183570.8|183903.9|183561.9|183912.8|183570.8|183903.9|183561.9|2
1740441300000|2025-02-24 23:55:00|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740441330000|2025-02-24 23:55:30|183903.9|183561.9|183906.4|183564.4|183906.4|183564.4|183903.9|183561.9|2
1740441340000|2025-02-24 23:55:40|183907.2|183565.2|183733.5|183391.5|183907.2|183565.2|183733.5|183391.5|4
1740441350000|2025-02-24 23:55:50|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740441380000|2025-02-24 23:56:20|183902.8|183560.8|183902.8|183560.8|183902.8|183560.8|183902.8|183560.8|1
1740441390000|2025-02-24 23:56:30|183906.2|183564.2|183872.3|183530.3|183906.2|183564.2|183872.3|183530.3|3
1740441410000|2025-02-24 23:56:50|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740441440000|2025-02-24 23:57:20|183903.1|183561.1|183903.1|183561.1|183903.1|183561.1|183903.1|183561.1|1
1740441460000|2025-02-24 23:57:40|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740441500000|2025-02-24 23:58:20|183903.1|183561.1|183903.1|183561.1|183903.1|183561.1|183903.1|183561.1|1
1740441510000|2025-02-24 23:58:30|183902.9|183560.9|183902.9|183560.9|183902.9|183560.9|183902.9|183560.9|1
1740441520000|2025-02-24 23:58:40|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|183808.5|183466.5|1
1740441550000|2025-02-24 23:59:10|183901.6|183559.6|183912.7|183570.7|183915.3|183573.3|183901.6|183559.6|6
1740441560000|2025-02-24 23:59:20|183904.5|183562.5|183904.5|183562.5|183904.5|183562.5|183904.5|183562.5|1
1740441570000|2025-02-24 23:59:30|183911|183569|183808.5|183466.5|183911|183569|183808.5|183466.5|2
1740441600000|2025-02-25 00:00:00|183902.2|183560.2|183789.8|183447.8|183904.9|183562.9|183789.8|183447.8|3
1740441610000|2025-02-25 00:00:10|183752.3|183410.3|183779.1|183649.1|183779.1|183649.1|183752.3|183410.3|3
1740441650000|2025-02-25 00:00:50|183974.4|183632.4|183980.9|183638.9|183980.9|183638.9|183974.4|183632.4|3
1740441660000|2025-02-25 00:01:00|183973.3|183631.3|183795.6|183665.6|183973.3|183665.6|183795.6|183630.5|4
1740441670000|2025-02-25 00:01:10|183810.7|183680.7|183890.7|183760.7|183890.7|183760.7|183810.7|183680.7|3
1740441710000|2025-02-25 00:01:50|184005.8|183663.8|184005.8|183663.8|184005.8|183663.8|183910.9|183627.3|3
1740441720000|2025-02-25 00:02:00|184001.2|183659.2|183895.3|183765.3|184001.2|183765.3|183895.3|183656.1|5
1740441760000|2025-02-25 00:02:40|183996.7|183654.7|183996.7|183654.7|183996.7|183654.7|183996.7|183654.7|1
1740441770000|2025-02-25 00:02:50|183894.9|183764.9|183894.9|183764.9|183894.9|183764.9|183894.9|183764.9|1
1740441780000|2025-02-25 00:03:00|183881.2|183751.2|183881.2|183751.2|183881.2|183751.2|183881.2|183751.2|1
1740441810000|2025-02-25 00:03:30|183894|183764|183894|183764|183894|183764|183894|183764|1
1740441840000|2025-02-25 00:04:00|183879.3|183749.3|183879.8|183749.8|183893.8|183763.8|183879.3|183749.3|3
1740441880000|2025-02-25 00:04:40|183997.1|183655.1|183997.1|183655.1|183997.1|183655.1|183997.1|183655.1|1
1740441890000|2025-02-25 00:04:50|183996.1|183654.1|183890.2|183760.2|183996.1|183760.2|183890.2|183652.5|3
1740441930000|2025-02-25 00:05:30|183987.2|183660|183987.2|183660|183987.2|183660|183987.2|183660|1
1740441940000|2025-02-25 00:05:40|183986.9|183660.3|183986.9|183660.3|183986.9|183660.3|183986.9|183660.3|1
1740441950000|2025-02-25 00:05:50|183986.6|183660.6|183888.3|183758.3|183986.6|183758.3|183888.3|183660.6|2
1740441980000|2025-02-25 00:06:20|183984.8|183661.5|183983.1|183663.9|183984.8|183663.9|183983.1|183661.5|2
1740441990000|2025-02-25 00:06:30|183982.9|183664.2|183982.9|183664.2|183982.9|183664.2|183982.9|183664.2|1
1740442000000|2025-02-25 00:06:40|183981.2|183664.1|183880|183750|183981.2|183750|183880|183664.1|3
1740442030000|2025-02-25 00:07:10|183971.9|183668.3|183973.6|183669.2|183973.6|183669.2|183971.9|183668.3|2
1740442050000|2025-02-25 00:07:30|183973.1|183669.7|183970.6|183669.5|183973.1|183669.7|183970.6|183669.3|4
1740442060000|2025-02-25 00:07:40|183971.9|183670.1|183889.1|183759.1|183971.9|183759.1|183889.1|183670.1|2
1740442080000|2025-02-25 00:08:00|183922.8|183792.8|183922.8|183792.8|183922.8|183792.8|183922.8|183792.8|1
1740442110000|2025-02-25 00:08:30|183936.5|183806.5|183936.5|183806.5|183936.5|183806.5|183936.5|183806.5|1
1740442130000|2025-02-25 00:08:50|183949.2|183819.2|183949.2|183819.2|183949.2|183819.2|183949.2|183819.2|1
1740442170000|2025-02-25 00:09:30|184012.5|183771.5|184010|183769.4|184012.5|183771.5|184010|183769.2|3
1740442180000|2025-02-25 00:09:40||183769.5||183769.5||183769.5||183769.5|1
1740442190000|2025-02-25 00:09:50|183946.6|183816.6|183946.6|183816.6|183946.6|183816.6|183946.6|183816.6|1
1740442230000|2025-02-25 00:10:30|184009.9|183769.5|184009.9|183769.5|184009.9|183769.5|184009.9|183769.5|1
1740442240000|2025-02-25 00:10:40|183948.2|183769.6|183948.2|183818.2|183948.2|183818.2|183948.2|183769.6|2
1740442290000|2025-02-25 00:11:30|184009.9|183769.6|184006.6|183768.5|184009.9|183769.6|184006.6|183768.5|2
1740442300000|2025-02-25 00:11:40|183944|183814|183944|183814|183944|183814|183944|183814|1
1740442340000|2025-02-25 00:12:20|184007.8|183766.3|184007.8|183766.3|184007.8|183766.3|184007.8|183766.3|1
1740442350000|2025-02-25 00:12:30|183939.9|183809.9|183939.9|183809.9|183939.9|183809.9|183939.9|183809.9|1
1740442410000|2025-02-25 00:13:30|184007.8|183766.3|183942.4|183812.4|184007.8|183812.4|183942.4|183766.3|2
1740442450000|2025-02-25 00:14:10|184005.2|183771.1|184005.2|183771.1|184005.2|183771.1|184005.2|183771.1|1
1740442460000|2025-02-25 00:14:20|183945.2|183771.2|183945.2|183815.2|183945.2|183815.2|183945.2|183771.2|2
1740442500000|2025-02-25 00:15:00|184005.5|183777.2|184003|183769.3|184005.5|183777.2|184003|183769.3|2
1740442520000|2025-02-25 00:15:20|184002.9|183816|183946|183816|184002.9|183816|183946|183816|2
1740442560000|2025-02-25 00:16:00|184002.9|183769.3|184002.9|183769.3|184002.9|183769.3|184002.9|183769.3|1
1740442570000|2025-02-25 00:16:10|183946|183769.4|183946|183816|183946|183816|183946|183769.4|2
1740442610000|2025-02-25 00:16:50|184002.8|183769.4|184002.8|183769.4|184002.8|183769.4|184002.8|183769.4|1
1740442630000|2025-02-25 00:17:10|183946|183816|183946|183816|183946|183816|183946|183816|1
1740442670000|2025-02-25 00:17:50|184002.8|183769.5|184002.8|183769.5|184002.8|183769.5|184002.8|183769.5|1
1740442680000|2025-02-25 00:18:00|183946.4|183816.4|183946.4|183816.4|183946.4|183816.4|183946.4|183816.4|1
1740442730000|2025-02-25 00:18:50|184000.8|183773.5|184000.8|183773.5|184000.8|183773.5|184000.8|183773.5|1
1740442740000|2025-02-25 00:19:00|183945.8|183815.8|183945.8|183815.8|183945.8|183815.8|183945.8|183815.8|1
1740442770000|2025-02-25 00:19:30|183964.8|183834.8|184014.3|183884.3|184048.5|183918.5|183964.8|183834.8|4
1740442830000|2025-02-25 00:20:30|184084.8|183831.4|184013.3|183883.3|184084.8|183883.3|184013.3|183831.4|2
1740442860000|2025-02-25 00:21:00|184081|183838|184081|183838|184081|183838|184081|183838|1
1740442870000|2025-02-25 00:21:10|184079.3|183837.9|184079.3|183837.9|184079.3|183837.9|184079.3|183837.9|1
1740442880000|2025-02-25 00:21:20|184079.2|183838|184014.7|183884.7|184079.2|183884.7|184014.7|183838|2
1740442920000|2025-02-25 00:22:00|184093.5|183792.5|184027.6|183897.6|184105.4|183897.6|184027.6|183791.5|6
1740442970000|2025-02-25 00:22:50|184109.3|183821.4|184113.2|183820.1|184117.3|183821.4|184109.3|183815.7|6
1740442980000|2025-02-25 00:23:00|184115.7|183819.6|184027.1|183897.1|184115.7|183897.1|184027.1|183819.6|2
1740443010000|2025-02-25 00:23:30|184122.6|183819.8|184117.6|183824.1|184122.6|183824.1|184117.6|183819.8|3
1740443020000|2025-02-25 00:23:40|184117.5||184117.5||184117.5||184117.5||1
1740443030000|2025-02-25 00:23:50|184028.1|183898.1|184028.1|183898.1|184028.1|183898.1|184028.1|183898.1|1
1740443070000|2025-02-25 00:24:30|184119|183841.1|184118.5|183823.2|184119|183841.1|184118.5|183823.2|2
1740443080000|2025-02-25 00:24:40|184118.2|183825.7|184118.5|183824.8|184118.5|183825.7|184118.2|183824.8|2
1740443090000|2025-02-25 00:24:50|184028.2|183898.2|184028.2|183898.2|184028.2|183898.2|184028.2|183898.2|1
1740443120000|2025-02-25 00:25:20|184119.2|183827|184119.5|183824.7|184119.5|183827|184119.2|183824.7|2
1740443140000|2025-02-25 00:25:40|184119.2|183827.1|184028.9|183898.9|184119.2|183898.9|184028.9|183827.1|4
1740443180000|2025-02-25 00:26:20|184103.9|183824.2|184103.9|183832.3|184104.2|183832.3|184103.9|183824.2|3
1740443200000|2025-02-25 00:26:40|184103.5|183832.8|184025|183895|184103.5|183895|184025|183832.8|2
1740443240000|2025-02-25 00:27:20|184101.6|183835.4|184101.6|183835.4|184101.6|183835.4|184101.6|183835.4|1
1740443250000|2025-02-25 00:27:30|184101.4|183835.6|184025.3|183895.3|184101.4|183895.3|184025.3|183835.6|2
1740443290000|2025-02-25 00:28:10|184101.6|183830.7|184101.6|183830.7|184101.6|183830.7|184101.6|183830.7|1
1740443300000|2025-02-25 00:28:20|184102|183830.8|184102|183833|184102|183833|184102|183830.8|2
1740443310000|2025-02-25 00:28:30|184025.7|183895.7|184025.7|183895.7|184025.7|183895.7|184025.7|183895.7|1
1740443340000|2025-02-25 00:29:00|184101.3|183832.6|184101.3|183832.6|184101.3|183832.6|184101.3|183832.6|1
1740443350000|2025-02-25 00:29:10|184101.5|183832.7|184101.5|183826.4|184101.5|183832.7|184101.5|183826.4|3
1740443360000|2025-02-25 00:29:20|184024.4|183894.4|184024.4|183894.4|184024.4|183894.4|184024.4|183894.4|1
1740443410000|2025-02-25 00:30:10|184101.7|183833.1|184101.7|183833.1|184101.7|183833.1|184101.7|183833.1|1
1740443420000|2025-02-25 00:30:20|184101.6|183895.3|184025.3|183895.3|184101.6|183895.3|184025.3|183895.3|2
1740443470000|2025-02-25 00:31:10|184101.4|183833.3|184025|183895|184101.4|183895|184025|183833.3|2
1740443510000|2025-02-25 00:31:50|184101.1|183827.1|184101.1|183827.1|184101.1|183827.1|184101.1|183827.1|1
1740443530000|2025-02-25 00:32:10|184099.5|183825.8|184022.9|183892.9|184099.5|183892.9|184022.9|183825.8|2
1740443580000|2025-02-25 00:33:00|184099.5|183825.8|184022.3|183892.3|184099.5|183892.3|184022.3|183825.8|2
1740443620000|2025-02-25 00:33:40|184102|183826.1|184102|183826.1|184102|183826.1|184102|183826.1|1
1740443640000|2025-02-25 00:34:00|184023.3|183893.3|184023.3|183893.3|184023.3|183893.3|184023.3|183893.3|1
1740443680000|2025-02-25 00:34:40|184102|183826.1|184102|183826.1|184102|183826.1|184102|183826.1|1
1740443690000|2025-02-25 00:34:50|184023.2|183893.2|184023.2|183893.2|184023.2|183893.2|184023.2|183893.2|1
1740443730000|2025-02-25 00:35:30|184102.2|183834.6|184102.2|183834.6|184102.2|183834.6|184102.2|183834.6|1
1740443740000|2025-02-25 00:35:40|184102|183834.8|184102|183834.8|184102|183834.8|184102|183834.8|1
1740443750000|2025-02-25 00:35:50|184024|183894|184024|183894|184024|183894|184024|183894|1
1740443790000|2025-02-25 00:36:30|184101.7|183835.1|184101.7|183835.1|184101.7|183835.1|184101.7|183835.1|1
1740443800000|2025-02-25 00:36:40|184101.6|183835.2|184025.1|183895.1|184101.6|183895.1|184025.1|183835.2|2
1740443850000|2025-02-25 00:37:30|184101.4|183835.4|184101.4|183835.4|184101.4|183835.4|184101.4|183835.4|1
1740443860000|2025-02-25 00:37:40|184101.3|183835.5|184025.8|183895.8|184101.3|183895.8|184025.8|183835.5|2
1740443910000|2025-02-25 00:38:30|184101.1|183835.7|184025.3|183895.3|184101.1|183895.3|184025.3|183835.7|2
1740443970000|2025-02-25 00:39:30|184101|183835.8|184025.4|183895.4|184101|183895.4|184025.4|183835.8|2
1740444020000|2025-02-25 00:40:20|184100.9|183835.9|184025|183895|184100.9|183895|184025|183835.9|2
1740444080000|2025-02-25 00:41:20|184100.8|183836|184026|183896|184100.8|183896|184026|183836|2
1740444130000|2025-02-25 00:42:10|184100.7|183836.1|184026.3|183896.3|184100.7|183896.3|184026.3|183836.1|2
1740444170000|2025-02-25 00:42:50|184100.6|183836.2|184100.6|183836.2|184100.6|183836.2|184100.6|183836.2|1
1740444190000|2025-02-25 00:43:10|184026.2|183896.2|184026.2|183896.2|184026.2|183896.2|184026.2|183896.2|1
1740444240000|2025-02-25 00:44:00|184100.6|183836.2|184025.6|183895.6|184100.6|183895.6|184025.6|183836.2|2
1740444280000|2025-02-25 00:44:40|184100.7|183836.6|184100.7|183836.6|184100.7|183836.6|184100.7|183836.6|1
1740444290000|2025-02-25 00:44:50|184026.4|183836.7|184026.4|183896.4|184026.4|183896.4|184026.4|183836.7|2
1740444330000|2025-02-25 00:45:30|184095.3|183833.2|184095.3|183833.2|184095.3|183833.2|184095.3|183833.2|1
1740444340000|2025-02-25 00:45:40|184088.3|183832|184025|183895|184088.3|183895|184025|183832|2
1740444390000|2025-02-25 00:46:30|184088.6|183824.9|184088.6|183824.9|184088.6|183824.9|184088.6|183824.9|1
1740444400000|2025-02-25 00:46:40|184022|183892|184022|183892|184022|183892|184022|183892|1
1740444430000|2025-02-25 00:47:10|184088.6|183824.9|184088.6|183824.9|184088.6|183824.9|184088.6|183824.9|1
1740444450000|2025-02-25 00:47:30|184088.5|183827.3|184021.8|183891.8|184088.5|183891.8|184021.8|183827.3|2
1740444480000|2025-02-25 00:48:00|184037.2|183907.2|184037.2|183907.2|184037.2|183907.2|184037.2|183907.2|1
1740444510000|2025-02-25 00:48:30|184091.6|183877|184091.6|183877|184091.6|183877|184091.6|183877|1
1740444530000|2025-02-25 00:48:50|184091.1|183877.5|184040|183910|184091.1|183910|184040|183877.5|2
1740444570000|2025-02-25 00:49:30|184089.3|183879.3|184082.6|183878.6|184089.3|183881.2|184082.6|183878.6|3
1740444580000|2025-02-25 00:49:40|184079|183877.8|184079|183877.8|184079|183877.8|184079|183877.8|1
1740444590000|2025-02-25 00:49:50|184040.8|183910.8|184040.8|183910.8|184040.8|183910.8|184040.8|183910.8|1
1740444620000|2025-02-25 00:50:20|184042.8|183912.8|184042.8|183912.8|184042.8|183912.8|184042.8|183912.8|1
1740444630000|2025-02-25 00:50:30|184047.6|183917.6|184071.7|183941.7|184071.7|183941.7|184047.6|183917.6|3
1740444640000|2025-02-25 00:50:40|184060.6|183930.6|184060|183930|184071.9|183941.9|184060|183930|4
1740444650000|2025-02-25 00:50:50|184071.8|183941.8|184060.1|183930.1|184073.2|183943.2|184058.9|183928.9|9
1740444660000|2025-02-25 00:51:00|184047.7|183917.7|184027.9|183897.9|184047.7|183917.7|184027.9|183897.9|2
1740444670000|2025-02-25 00:51:10|184041.7|183911.7|184051.6|183921.6|184051.6|183921.6|184041.7|183911.7|2
1740444690000|2025-02-25 00:51:30|184039.2|183909.2|184028.2|183898.2|184039.5|183909.5|184027.8|183897.8|4
1740444720000|2025-02-25 00:52:00|184040|183910|184040|183910|184040|183910|184040|183910|1
1740444760000|2025-02-25 00:52:40|184044|183914|184049.3|183919.3|184055.8|183925.8|184044|183914|4
1740444770000|2025-02-25 00:52:50|184048.9|183918.9|184046.6|183916.6|184048.9|183918.9|184046.6|183916.6|2
1740444790000|2025-02-25 00:53:10|184049.1|183919.1|184049.1|183919.1|184049.1|183919.1|184049.1|183919.1|1
1740444810000|2025-02-25 00:53:30|184049.6|183919.6|184050.4|183920.4|184050.4|183920.4|184048.6|183918.6|3
1740444820000|2025-02-25 00:53:40|184049.2|183919.2|184049.9|183919.9|184049.9|183919.9|184049.2|183919.2|2
1740444860000|2025-02-25 00:54:20|184052.8|183922.8|184052.3|183922.3|184063.5|183933.5|184052.3|183922.3|5
1740444870000|2025-02-25 00:54:30|184052.2|183922.2|184050.8|183920.8|184062.7|183932.7|184050.8|183920.8|8
1740444880000|2025-02-25 00:54:40|184049.4|183919.4|184051.1|183921.1|184051.1|183921.1|184049.4|183919.4|2
1740444890000|2025-02-25 00:54:50|184052.7|183922.7|184051|183921|184052.7|183922.7|184051|183921|2
1740444900000|2025-02-25 00:55:00|184049.9|183919.9|184053.9|183923.9|184060.9|183930.9|184049.9|183919.9|7
1740444910000|2025-02-25 00:55:10|184054.3|183924.3|184054.4|183924.4|184056.2|183926.2|184054.1|183924.1|4
1740444920000|2025-02-25 00:55:20|184052.1|183922.1|184052.4|183922.4|184054.3|183924.3|184052.1|183922.1|5
1740444930000|2025-02-25 00:55:30|184053.1|183923.1|184053.1|183923.1|184053.1|183923.1|184053.1|183923.1|1
1740444940000|2025-02-25 00:55:40|184051.5|183921.5|184050.4|183920.4|184052|183922|184050.3|183920.3|4
1740444960000|2025-02-25 00:56:00|184052.1|183922.1|184050.4|183920.4|184052.1|183922.1|184050.4|183920.4|2
1740444970000|2025-02-25 00:56:10|184051.5|183921.5|184049.5|183919.5|184051.5|183921.5|184049.5|183919.5|2
1740444980000|2025-02-25 00:56:20|184051.4|183921.4|184049.8|183919.8|184051.4|183921.4|184049.8|183919.8|2
1740444990000|2025-02-25 00:56:30|184050.4|183920.4|184051.4|183921.4|184051.4|183921.4|184050.4|183920.4|2
1740445000000|2025-02-25 00:56:40|184050.8|183920.8|184050.3|183920.3|184052.9|183922.9|184049.3|183919.3|6
1740445010000|2025-02-25 00:56:50|184052.4|183922.4|184051.3|183921.3|184052.4|183922.4|184051.3|183921.3|2
1740445020000|2025-02-25 00:57:00|184049.1|183919.1|184050.9|183920.9|184050.9|183920.9|184049.1|183919.1|2
1740445030000|2025-02-25 00:57:10|184055.5|183925.5|184055.5|183925.5|184055.5|183925.5|184055.5|183925.5|1
1740445040000|2025-02-25 00:57:20|184048.8|183918.8|184048.8|183918.8|184048.8|183918.8|184048.8|183918.8|1
1740445060000|2025-02-25 00:57:40|184050.1|183920.1|184050.1|183920.1|184050.1|183920.1|184050.1|183920.1|1
1740445070000|2025-02-25 00:57:50|184054|183924|184054|183924|184054|183924|184054|183924|1
1740445090000|2025-02-25 00:58:10|184059.6|183929.6|184059.6|183929.6|184059.6|183929.6|184059.6|183929.6|1
1740445100000|2025-02-25 00:58:20|184054.6|183924.6|184054.6|183924.6|184054.6|183924.6|184054.6|183924.6|1
1740445130000|2025-02-25 00:58:50|184060.1|183930.1|184054.2|183924.2|184060.1|183930.1|184054.2|183924.2|2
1740445160000|2025-02-25 00:59:20|184047.1|183917.1|184046.8|183916.8|184047.1|183917.1|184046.8|183916.8|2
1740445180000|2025-02-25 00:59:40|184046.7|183916.7|184053|183923|184053|183923|184045.2|183915.2|6
1740445200000|2025-02-25 01:00:00|184039.8|183909.8|184029.6|183899.6|184041.1|183911.1|184027.3|183897.3|8
1740445210000|2025-02-25 01:00:10|184041.6|183911.6|184030.2|183900.2|184041.6|183911.6|184030.2|183900.2|3
1740445240000|2025-02-25 01:00:40|184040.8|183910.8|184040.4|183910.4|184041|183911|184035.1|183905.1|5
1740445250000|2025-02-25 01:00:50|184029.9|183899.9|184047.9|183917.9|184053|183923|184029.4|183899.4|9
1740445260000|2025-02-25 01:01:00|184036.8|183906.8|184047.3|183917.3|184055.8|183925.8|184036.8|183906.8|9
1740445270000|2025-02-25 01:01:10|184041.5|183911.5|184062.4|183932.4|184062.4|183932.4|184041.5|183911.5|5
1740445280000|2025-02-25 01:01:20|184051.7|183921.7|184048.8|183918.8|184057.6|183927.6|184048.8|183918.8|3
1740445290000|2025-02-25 01:01:30|184055.9|183925.9|184063.4|183933.4|184076.4|183946.4|184055.9|183925.9|5
1740445320000|2025-02-25 01:02:00|184058|183928|184058|183928|184058|183928|184058|183928|1
1740445340000|2025-02-25 01:02:20|184051.4|183921.4|184027.8|183897.8|184051.4|183921.4|184027.8|183897.8|2
1740445350000|2025-02-25 01:02:30|184039|183909|184037.7|183907.7|184049.4|183919.4|184037.7|183907.7|6
1740445360000|2025-02-25 01:02:40|184050.3|183920.3|184042.4|183912.4|184050.3|183920.3|184042.4|183912.4|3
1740445370000|2025-02-25 01:02:50|184052|183922|184035.4|183905.4|184052|183922|184035.4|183905.4|4
1740445380000|2025-02-25 01:03:00|184042.1|183912.1|184037.2|183907.2|184053|183923|184037.2|183907.2|6
1740445390000|2025-02-25 01:03:10|184048.2|183918.2|184052.8|183922.8|184053.6|183923.6|184041.8|183911.8|7
1740445400000|2025-02-25 01:03:20|184047.4|183917.4|184066.8|183936.8|184066.8|183936.8|184047.4|183917.4|3
1740445410000|2025-02-25 01:03:30|184055.6|183925.6|184062|183932|184062.4|183932.4|184055.6|183925.6|7
1740445420000|2025-02-25 01:03:40|184056.2|183926.2|184051.9|183921.9|184056.2|183926.2|184041.3|183911.3|13
1740445430000|2025-02-25 01:03:50|184046.7|183916.7|184006.6|183876.6|184052.3|183922.3|184006.6|183876.6|7
1740445450000|2025-02-25 01:04:10|184011.9|183881.9|184011.9|183881.9|184011.9|183881.9|184011.9|183881.9|1
1740445460000|2025-02-25 01:04:20|184017.1|183887.1|184017.1|183887.1|184017.1|183887.1|184017.1|183887.1|1
1740445470000|2025-02-25 01:04:30|184024.3|183894.3|184038.8|183908.8|184059.4|183929.4|184024.3|183894.3|4
1740445480000|2025-02-25 01:04:40|184050.1|183920.1|184048.7|183918.7|184061.8|183931.8|184048.2|183918.2|11
1740445490000|2025-02-25 01:04:50|184056.3|183926.3|184083.2|183953.2|184083.2|183953.2|184046.5|183916.5|10
1740445500000|2025-02-25 01:05:00|184088.4|183958.4|184088.4|183958.4|184088.4|183958.4|184088.4|183958.4|1
1740445530000|2025-02-25 01:05:30|184081.2|183951.2|184081.2|183951.2|184081.2|183951.2|184081.2|183951.2|1
1740445550000|2025-02-25 01:05:50|184086.6|183956.6|184086.6|183956.6|184086.6|183956.6|184086.6|183956.6|1
1740445560000|2025-02-25 01:06:00|184080.5|183950.5|184066.8|183936.8|184085.8|183955.8|184066.8|183936.8|5
1740445570000|2025-02-25 01:06:10|184060.4|183930.4|184088.5|183958.5|184088.5|183958.5|184049.4|183919.4|12
1740445580000|2025-02-25 01:06:20|184076|183946|184076|183946|184076|183946|184076|183946|1
1740445600000|2025-02-25 01:06:40|184070.4|183940.4|184076.4|183946.4|184076.4|183946.4|184070.4|183940.4|2
1740445620000|2025-02-25 01:07:00|184081.6|183951.6|184074.9|183944.9|184086.8|183956.8|184074.9|183944.9|3
1740445640000|2025-02-25 01:07:20|184080.6|183950.6|184086.3|183956.3|184086.3|183956.3|184080.6|183950.6|2
1740445660000|2025-02-25 01:07:40|184075.2|183945.2|184087.8|183957.8|184087.8|183957.8|184075.2|183945.2|3
1740445670000|2025-02-25 01:07:50|184080.8|183950.8|184089.7|183959.7|184089.7|183959.7|184080.8|183950.8|4
1740445680000|2025-02-25 01:08:00|184084|183954|184083.4|183953.4|184090.1|183960.1|184083.4|183953.4|3
1740445690000|2025-02-25 01:08:10|184090.1|183960.1|184052.8|183962.8|184094.9|183981.1|184052.8|183954.6|15
1740445700000|2025-02-25 01:08:20|184049.3|183959.3|184049.8|183959.8|184052.3|183962.3|184049.3|183959.3|4
1740445710000|2025-02-25 01:08:30|184054|183964|184061.9|183971.9|184064.2|183974.2|184054|183964|6
1740445730000|2025-02-25 01:08:50|184058.9|183968.9|184063.9|183973.9|184068.5|183978.5|184052.5|183962.5|10
1740445740000|2025-02-25 01:09:00|184061.9|183971.9|184067.5|183977.5|184067.5|183977.5|184061.9|183971.9|3
1740445750000|2025-02-25 01:09:10|184065.1|183975.1|184064.1|183974.1|184065.1|183975.1|184062|183972|3
1740445760000|2025-02-25 01:09:20|184061.6|183971.6|184064.3|183974.3|184064.3|183974.3|184061.6|183971.6|2
1740445780000|2025-02-25 01:09:40|184061.4|183971.4|184063.7|183973.7|184063.7|183973.7|184061.4|183971.4|2
1740445790000|2025-02-25 01:09:50|184061.4|183971.4|184057.5|183967.5|184061.4|183971.4|184057.5|183967.5|5
1740445800000|2025-02-25 01:10:00|184056.6|183966.6|184062.7|183972.7|184065|183975|184056.6|183966.6|7
1740445810000|2025-02-25 01:10:10|184060.1|183970.1|184057.7|183967.7|184060.1|183970.1|184043.7|183953.7|10
1740445820000|2025-02-25 01:10:20|184055.4|183965.4|184058.8|183968.8|184058.8|183968.8|184053.5|183963.5|7
1740445830000|2025-02-25 01:10:30|184061.2|183971.2|184061.2|183971.2|184061.2|183971.2|184061.2|183971.2|1
1740445840000|2025-02-25 01:10:40|184057.7|183967.7|184059.6|183969.6|184062.2|183972.2|184057.7|183967.7|3
1740445850000|2025-02-25 01:10:50|184061.8|183971.8|184055.7|183965.7|184070.5|183980.5|184053.7|183963.7|6
1740445860000|2025-02-25 01:11:00|184058.2|183968.2|184037.5|183947.5|184059.2|183969.2|184037.5|183947.5|14
1740445870000|2025-02-25 01:11:10|184040|183950|184049.9|183959.9|184055.3|183965.3|184036.3|183946.3|13
1740445880000|2025-02-25 01:11:20|184047.6|183957.6|184062.2|183972.2|184063.6|183973.6|184047.6|183957.6|9
1740445890000|2025-02-25 01:11:30|184064.8|183974.8|184067.3|183977.3|184067.3|183977.3|184050.2|183960.2|16
1740445900000|2025-02-25 01:11:40|184064.8|183974.8|184066.3|183976.3|184069|183979|184059.5|183969.5|6
1740445920000|2025-02-25 01:12:00|184072.7|183982.7|184065.6|183975.6|184072.7|183982.7|184065.6|183975.6|2
1740445930000|2025-02-25 01:12:10|184073.3|183983.3|184079.7|183989.7|184083.5|183993.5|184073.3|183983.3|6
1740445940000|2025-02-25 01:12:20|184082.2|183992.2|184085.4|183995.4|184087.8|183997.8|184080.1|183990.1|7
1740445950000|2025-02-25 01:12:30|184081.7|183991.7|184087.8|183997.8|184087.8|183997.8|184077.8|183987.8|9
1740445960000|2025-02-25 01:12:40|184084|183994|184067.1|183977.1|184084|183994|184067.1|183977.1|5
1740445980000|2025-02-25 01:13:00|184069.6|183979.6|184083.4|183993.4|184083.4|183993.4|184069.6|183979.6|3
1740445990000|2025-02-25 01:13:10|184085.7|183995.7|184087.9|183997.9|184087.9|183997.9|184083.3|183993.3|3
1740446000000|2025-02-25 01:13:20|184085.9|183995.9|184091.1|184001.1|184094.3|184004.3|184085.9|183995.9|7
1740446010000|2025-02-25 01:13:30|184089|183999|184086.6|183996.6|184089|183999|184086.6|183996.6|2
1740446040000|2025-02-25 01:14:00|184088.6|183998.6|184085.9|183995.9|184088.6|183998.6|184085.9|183995.9|2
1740446050000|2025-02-25 01:14:10|184077.7|183987.7|184077.7|183987.7|184077.7|183987.7|184077.7|183987.7|1
1740446060000|2025-02-25 01:14:20|184080.2|183990.2|184081.9|183991.9|184081.9|183991.9|184071.4|183981.4|7
1740446070000|2025-02-25 01:14:30|184085|183995|184088.3|183998.3|184088.3|183998.3|184085|183995|2
1740446090000|2025-02-25 01:14:50|184091.1|184001.1|184088.9|183998.9|184091.1|184001.1|184086.8|183996.8|4
1740446100000|2025-02-25 01:15:00|184085.5|183995.5|184085.7|183995.7|184092|184002|184085.5|183995.5|8
1740446110000|2025-02-25 01:15:10|184083.4|183993.4|184078.6|183988.6|184083.4|183993.4|184076.2|183986.2|4
1740446120000|2025-02-25 01:15:20|184081|183991|184082.4|183992.4|184085.2|183995.2|184081|183991|4
1740446130000|2025-02-25 01:15:30|184084.4|183994.4|184085.8|183995.8|184094.8|184004.8|184084.4|183994.4|12
1740446140000|2025-02-25 01:15:40|184088.5|183998.5|184081.8|183991.8|184088.5|183998.5|184064.5|183974.5|6
1740446150000|2025-02-25 01:15:50|184084.5|183994.5|184086.9|183996.9|184087|183997|184084.5|183994.5|5
1740446160000|2025-02-25 01:16:00|184089.5|183999.5|184089.2|183999.2|184089.5|183999.5|184087.1|183997.1|3
1740446170000|2025-02-25 01:16:10|184087|183997|184086.9|183996.9|184087|183997|184084.5|183994.5|3
1740446180000|2025-02-25 01:16:20|184089|183999|184086.5|183996.5|184089|183999|184084.2|183994.2|3
1740446190000|2025-02-25 01:16:30|184088.9|183998.9|184084.3|183994.3|184089|183999|184072.6|183982.6|6
1740446200000|2025-02-25 01:16:40|184087.9|183997.9|184087.9|183997.9|184087.9|183997.9|184087.9|183997.9|1
1740446210000|2025-02-25 01:16:50|184085.1|183995.1|184086.5|183996.5|184086.5|183996.5|184082.5|183992.5|3
1740446220000|2025-02-25 01:17:00|184088.6|183998.6|184104.9|183974.9|184107.3|183998.6|184083.9|183973.9|9
1740446230000|2025-02-25 01:17:10|184101.7|183971.7|184100.4|183970.4|184101.7|183971.7|184100.4|183970.4|2
1740446240000|2025-02-25 01:17:20|184096.2|183966.2|184103.4|183973.4|184103.9|183973.9|184096.2|183966.2|6
1740446250000|2025-02-25 01:17:30|184104.4|183974.4|184110.3|183980.3|184110.3|183980.3|184104.4|183974.4|7
1740446260000|2025-02-25 01:17:40|184111.3|183981.3|184110.7|183980.7|184113.8|183983.8|184110.7|183980.7|4
1740446270000|2025-02-25 01:17:50|184118|183988|184119|183989|184119|183989|184118|183988|2
1740446280000|2025-02-25 01:18:00|184116.3|183986.3|184116.3|183986.3|184116.3|183986.3|184116.3|183986.3|1
1740446290000|2025-02-25 01:18:10|184118.7|183988.7|184103.9|183973.9|184118.7|183988.7|184103.9|183973.9|6
1740446300000|2025-02-25 01:18:20|184106.6|183976.6|184112.5|183982.5|184112.5|183982.5|184106.6|183976.6|3
1740446310000|2025-02-25 01:18:30|184110.3|183980.3|184104.3|183974.3|184112.5|183982.5|184100.4|183970.4|8
1740446320000|2025-02-25 01:18:40|184103|183973|184103.2|183973.2|184103.2|183973.2|184101|183971|3
1740446330000|2025-02-25 01:18:50|184100.4|183970.4|184101.4|183971.4|184103.5|183973.5|184098.3|183968.3|5
1740446340000|2025-02-25 01:19:00|184104.4|183974.4|184109|183979|184112.7|183982.7|184104.4|183974.4|8
1740446350000|2025-02-25 01:19:10|184106.9|183976.9|184107.8|183977.8|184109.9|183979.9|184106.9|183976.9|5
1740446360000|2025-02-25 01:19:20|184110.1|183980.1|184110.1|183980.1|184110.1|183980.1|184110.1|183980.1|1
1740446370000|2025-02-25 01:19:30|184107.8|183977.8|184108.8|183978.8|184111|183981|184106.6|183976.6|4
1740446380000|2025-02-25 01:19:40|184104.9|183974.9|184114.6|183984.6|184115.8|183985.8|184104.9|183974.9|8
1740446390000|2025-02-25 01:19:50|184116.8|183986.8|184116|183986|184118|183988|184114.4|183984.4|6
1740446400000|2025-02-25 01:20:00|184118.4|183988.4|184118.5|183988.5|184118.5|183988.5|184116|183986|3
1740446410000|2025-02-25 01:20:10|184121.4|183991.4|184119.7|183989.7|184121.4|183991.4|184117.1|183987.1|3
1740446420000|2025-02-25 01:20:20|184121.9|183991.9|184106.6|184016.6|184121.9|184018.6|184100.1|183985|10
1740446430000|2025-02-25 01:20:30|184109.3|184019.3|184109.2|184019.2|184109.6|184019.6|184106.6|184016.6|8
1740446440000|2025-02-25 01:20:40|184112.6|184022.6|184104.5|184014.5|184113.3|184023.3|184104.5|184014.5|8
1740446450000|2025-02-25 01:20:50|184107.8|184017.8|184105.7|184015.7|184107.8|184017.8|184074.7|183984.7|8
1740446460000|2025-02-25 01:21:00|184106.8|184016.8|184105.5|184015.5|184106.8|184016.8|184105.2|184015.2|4
1740446470000|2025-02-25 01:21:10|184107.3|184017.3|184109.2|184019.2|184109.2|184019.2|184104.7|184014.7|6
1740446480000|2025-02-25 01:21:20|184107.9|184017.9|184110|184020|184116.1|184026.1|184107.9|184017.9|4
1740446490000|2025-02-25 01:21:30|184112.1|184022.1|184129.9|183999.9|184135|184022.1|184109.7|183995.7|8
1740446500000|2025-02-25 01:21:40|184127.1|183997.1|184128.6|183998.6|184133.9|184003.9|184127.1|183997.1|6
1740446510000|2025-02-25 01:21:50|184127.1|183997.1|184108.5|183978.5|184127.1|183997.1|184108.5|183978.5|3
1740446520000|2025-02-25 01:22:00|184103.1|183973.1|184097.7|183967.7|184103.1|183973.1|184097.7|183967.7|2
1740446530000|2025-02-25 01:22:10|184106.6|183976.6|184106.6|183976.6|184106.6|183976.6|184106.6|183976.6|1
1740446550000|2025-02-25 01:22:30|184101.4|183971.4|184104.7|183974.7|184104.7|183974.7|184101.4|183971.4|2
1740446560000|2025-02-25 01:22:40|184095.2|183965.2|184095.2|183965.2|184095.2|183965.2|184095.2|183965.2|1
1740446570000|2025-02-25 01:22:50|184103.5|183973.5|184094|183964|184103.5|183973.5|184094|183964|2
1740446600000|2025-02-25 01:23:20|184085.2|183955.2|184097.1|183967.1|184097.1|183967.1|184085.2|183955.2|2
1740446620000|2025-02-25 01:23:40|184087.3|183957.3|184087.4|183957.4|184098.2|183968.2|184087.3|183957.3|3
1740446630000|2025-02-25 01:23:50|184085|183955|184094.2|183964.2|184094.2|183964.2|184085|183955|5
1740446640000|2025-02-25 01:24:00|184083.3|183953.3|184101.2|183971.2|184101.2|183971.2|184083.3|183953.3|5
1740446650000|2025-02-25 01:24:10|184092.4|183962.4|184100.8|183970.8|184100.8|183970.8|184092.4|183962.4|2
1740446670000|2025-02-25 01:24:30|184110|183980|184101.2|183971.2|184110|183980|184101.2|183971.2|2
1740446680000|2025-02-25 01:24:40|184110.6|183980.6|184102.6|183972.6|184111.1|183981.1|184102.6|183972.6|3
1740446710000|2025-02-25 01:25:10|184111.2|183981.2|184111.5|183981.5|184111.5|183981.5|184101.7|183971.7|3
1740446720000|2025-02-25 01:25:20|184102.9|183972.9|184102.9|183972.9|184102.9|183972.9|184102.9|183972.9|1
1740446760000|2025-02-25 01:26:00|184108.5|183978.5|184112.2|183982.2|184112.2|183982.2|184105|183975|6
1740446770000|2025-02-25 01:26:10|184114.3|183984.3|184108.6|183978.6|184114.3|183984.3|184106.9|183976.9|5
1740446780000|2025-02-25 01:26:20|184108.3|183978.3|184105.2|183975.2|184115.4|183985.4|184105.2|183975.2|4
1740446810000|2025-02-25 01:26:50|184122.2|183992.2|184129|183999|184129|183999|184122.2|183992.2|5
1740446820000|2025-02-25 01:27:00|184131.3|184001.3|184125.1|183995.1|184131.3|184001.3|184125.1|183995.1|3
1740446830000|2025-02-25 01:27:10|184116.8|183986.8|184116.8|183986.8|184116.8|183986.8|184116.8|183986.8|1
1740446880000|2025-02-25 01:28:00|184118|183988|184118.6|183988.6|184120.3|183990.3|184116.2|183986.2|4
1740446890000|2025-02-25 01:28:10|184111.8|183981.8|184103|183973|184111.8|183981.8|184103|183973|3
1740446910000|2025-02-25 01:28:30|184078.3|183988.3|184065|183975|184078.3|183988.3|184060.7|183970.7|5
1740446920000|2025-02-25 01:28:40|184062.5|183972.5|184067.2|183977.2|184067.2|183977.2|184060.4|183970.4|4
1740446930000|2025-02-25 01:28:50|184060.9|183970.9|184067.8|183977.8|184073.3|183983.3|184060.9|183970.9|7
1740446940000|2025-02-25 01:29:00|184072.6|183982.6|184066.2|183976.2|184072.6|183982.6|184061.6|183971.6|8
1740446950000|2025-02-25 01:29:10|184070.4|183980.4|184075.5|183985.5|184075.5|183985.5|184070.4|183980.4|2
1740446970000|2025-02-25 01:29:30|184071.1|183981.1|184071.9|183981.9|184071.9|183981.9|184071.1|183981.1|2
1740447000000|2025-02-25 01:30:00|184052.7|183962.7|184052.2|183962.2|184067.8|183977.8|184043.2|183953.2|24
1740447010000|2025-02-25 01:30:10|184053.5|183963.5|184020.9|183930.9|184059.4|183969.4|184015|183925|17
1740447020000|2025-02-25 01:30:20|184016|183926|184022|183932|184025.2|183935.2|184013|183923|12
1740447030000|2025-02-25 01:30:30|184017.5|183927.5|184014.6|183924.6|184018.8|183928.8|184014.6|183924.6|3
1740447040000|2025-02-25 01:30:40|184015.3|183925.3|184032.9|183942.9|184032.9|183942.9|184015.3|183925.3|14
1740447050000|2025-02-25 01:30:50|184034.6|183944.6|184055|183965|184055|183965|184027.2|183937.2|12
1740447060000|2025-02-25 01:31:00|184054|183964|184058.1|183968.1|184064.7|183974.7|184049.6|183959.6|13
1740447070000|2025-02-25 01:31:10|184061.8|183971.8|184056.1|183966.1|184061.8|183971.8|184051.1|183961.1|11
1740447080000|2025-02-25 01:31:20|184060.8|183970.8|184055.9|183965.9|184065.5|183975.5|184050.2|183960.2|14
1740447090000|2025-02-25 01:31:30|184049|183959|184058|183968|184058|183968|184046.7|183956.7|16
1740447100000|2025-02-25 01:31:40|184052.8|183962.8|184044.6|183954.6|184056.8|183966.8|184044.6|183954.6|11
1740447110000|2025-02-25 01:31:50|184050.4|183960.4|184056.7|183966.7|184065.3|183975.3|184050.4|183960.4|5
1740447120000|2025-02-25 01:32:00|184056.1|183966.1|184057|183967|184058.9|183968.9|184054.2|183964.2|4
1740447130000|2025-02-25 01:32:10|184062.5|183972.5|184068.6|183978.6|184072.9|183982.9|184056.6|183966.6|11
1740447140000|2025-02-25 01:32:20|184063|183973|184017.5|183927.5|184063|183973|184015.4|183925.4|11
1740447150000|2025-02-25 01:32:30|184013.1|183923.1|184023.4|183933.4|184024.1|183934.1|184013.1|183923.1|8
1740447160000|2025-02-25 01:32:40|184035.1|183945.1|184031.3|183941.3|184037.9|183947.9|184028.2|183938.2|15
1740447170000|2025-02-25 01:32:50|184026.7|183936.7|184028.5|183938.5|184032.7|183942.7|184026.6|183936.6|7
1740447180000|2025-02-25 01:33:00|184033|183943|184044.3|183954.3|184049.4|183959.4|184030.2|183940.2|9
1740447190000|2025-02-25 01:33:10|184049.4|183959.4|184052.9|183962.9|184058.7|183968.7|184049.4|183959.4|9
1740447200000|2025-02-25 01:33:20|184057.3|183967.3|184052.7|183962.7|184057.3|183967.3|184052|183962|5
1740447210000|2025-02-25 01:33:30|184057.3|183967.3|184056|183966|184060.2|183970.2|184051.5|183961.5|14
1740447220000|2025-02-25 01:33:40|184055.5|183965.5|184054.6|183964.6|184061.4|183971.4|184050|183960|13
1740447230000|2025-02-25 01:33:50|184055.1|183965.1|184054.4|183964.4|184060.8|183970.8|184051|183961|10
1740447240000|2025-02-25 01:34:00|184053.7|183963.7|184048.5|183958.5|184054.8|183964.8|184048.5|183958.5|5
1740447250000|2025-02-25 01:34:10|184053.7|183963.7|184050.1|183960.1|184053.7|183963.7|184049.3|183959.3|3
1740447260000|2025-02-25 01:34:20|184054.3|183964.3|184061.9|183971.9|184063.4|183973.4|184045.3|183955.3|7
1740447280000|2025-02-25 01:34:40|184071.4|183981.4|184059.5|183969.5|184071.4|183981.4|184059.5|183969.5|2
1740447300000|2025-02-25 01:35:00|184065|183975|184066.3|183976.3|184070.5|183980.5|184065|183975|7
1740447310000|2025-02-25 01:35:10|184069.4|183979.4|184069.6|183979.6|184074.9|183984.9|184069.1|183979.1|5
1740447320000|2025-02-25 01:35:20|184069.8|183979.8|184060.7|183970.7|184069.8|183979.8|184060.7|183970.7|2
1740447330000|2025-02-25 01:35:30|184050.5|183960.5|184058.1|183968.1|184058.1|183968.1|184050.5|183960.5|4
1740447340000|2025-02-25 01:35:40|184053.5|183963.5|184034.3|183944.3|184053.5|183963.5|184034.3|183944.3|12
1740447350000|2025-02-25 01:35:50|184040|183950|184043.6|183953.6|184043.6|183953.6|184032.8|183942.8|5
1740447360000|2025-02-25 01:36:00|184048.3|183958.3|184057.2|183967.2|184062.1|183972.1|184048.3|183958.3|4
1740447370000|2025-02-25 01:36:10|184052.4|183962.4|184057|183967|184057|183967|184042.7|183952.7|11
1740447380000|2025-02-25 01:36:20|184054.9|183964.9|184035|183945|184054.9|183964.9|184031.8|183941.8|9
1740447390000|2025-02-25 01:36:30|184043.4|183953.4|184043.4|183953.4|184043.4|183953.4|184034.8|183944.8|4
1740447400000|2025-02-25 01:36:40|184047.6|183957.6|184058.7|183968.7|184061.8|183971.8|184042.8|183952.8|9
1740447410000|2025-02-25 01:36:50|184054.2|183964.2|184018.2|183928.2|184054.2|183964.2|184012.3|183922.3|18
1740447420000|2025-02-25 01:37:00|184022.3|183932.3|184023.8|183933.8|184023.8|183933.8|184010.9|183920.9|10
1740447430000|2025-02-25 01:37:10|184018.5|183928.5|184022.5|183932.5|184022.5|183932.5|184018.2|183928.2|6
1740447440000|2025-02-25 01:37:20|184027.2|183937.2|184022.4|183932.4|184028.2|183938.2|184022.4|183932.4|8
1740447450000|2025-02-25 01:37:30|184029.1|183939.1|184024.2|183934.2|184029.1|183939.1|184019.9|183929.9|5
1740447460000|2025-02-25 01:37:40|184019|183929|184023.4|183933.4|184023.4|183933.4|184019|183929|2
1740447470000|2025-02-25 01:37:50|184017.6|183927.6|184012.4|183922.4|184017.6|183927.6|184012.4|183922.4|2
1740447480000|2025-02-25 01:38:00|184018.3|183928.3|184014.7|183924.7|184019.1|183929.1|184014.7|183924.7|3
1740447490000|2025-02-25 01:38:10|184011.3|183921.3|184020.1|183930.1|184020.1|183930.1|184002.4|183912.4|9
1740447500000|2025-02-25 01:38:20|184025.7|183935.7|184028.4|183938.4|184028.4|183938.4|184015.6|183925.6|10
1740447510000|2025-02-25 01:38:30|184023.3|183933.3|184018.4|183928.4|184023.3|183933.3|184018.4|183928.4|2
1740447520000|2025-02-25 01:38:40|184009.2|183919.2|184009.2|183919.2|184009.2|183919.2|184009.2|183919.2|1
1740447540000|2025-02-25 01:39:00|184044|183914|184008.9|183918.9|184044|183918.9|183999.7|183909.7|3
1740447550000|2025-02-25 01:39:10|184020.6|183930.6|184038.9|183948.9|184047.4|183957.4|184020.6|183930.6|5
1740447560000|2025-02-25 01:39:20|184029.2|183939.2|184039.5|183949.5|184039.5|183949.5|184029.2|183939.2|2
1740447570000|2025-02-25 01:39:30|184030.5|183940.5|184070.5|183980.5|184070.5|183980.5|184030.1|183940.1|5
1740447590000|2025-02-25 01:39:50|184061.1|183971.1|184067.9|183977.9|184069.4|183979.4|184058.8|183968.8|7
1740447600000|2025-02-25 01:40:00|184058.1|183968.1|184063.7|183973.7|184068|183978|184056.5|183966.5|11
1740447610000|2025-02-25 01:40:10|184073|183983|184064|183974|184073|183983|184064|183974|2
1740447620000|2025-02-25 01:40:20|184053.4|183963.4|184040.8|183950.8|184073.1|183983.1|184040.8|183950.8|20
1740447630000|2025-02-25 01:40:30|184030.1|183940.1|184034.2|183944.2|184042.5|183952.5|184027.2|183937.2|11
1740447640000|2025-02-25 01:40:40|184024.3|183934.3|184020|183930|184036.3|183946.3|184015.4|183925.4|20
1740447650000|2025-02-25 01:40:50|184015.8|183925.8|184030.6|183940.6|184035.8|183945.8|184015.8|183925.8|14
1740447660000|2025-02-25 01:41:00|184025.7|183935.7|184025.7|183935.7|184030.8|183940.8|184019.4|183929.4|11
1740447670000|2025-02-25 01:41:10|184026.4|183936.4|184027.5|183937.5|184033.8|183943.8|184025.1|183935.1|5
1740447680000|2025-02-25 01:41:20|184032.7|183942.7|184036.1|183946.1|184036.1|183946.1|184027.5|183937.5|13
1740447690000|2025-02-25 01:41:30|184030.3|183940.3|184043.8|183953.8|184055.5|183965.5|184030.3|183940.3|16
1740447700000|2025-02-25 01:41:40|184034.3|183944.3|184033.2|183943.2|184044.5|183954.5|184023.3|183933.3|17
1740447710000|2025-02-25 01:41:50|184042.7|183952.7|184063.5|183973.5|184064.2|183974.2|184042.7|183952.7|18
1740447720000|2025-02-25 01:42:00|184051|183961|184025.4|183935.4|184060.8|183970.8|184021.2|183931.2|11
1740447730000|2025-02-25 01:42:10|184036.3|183946.3|184031.3|183941.3|184036.4|183946.4|184017.8|183927.8|10
1740447740000|2025-02-25 01:42:20|184035.1|183945.1|184037.9|183947.9|184037.9|183947.9|184024.9|183934.9|9
1740447750000|2025-02-25 01:42:30|184032.8|183942.8|184028.4|183938.4|184038.1|183948.1|184028.4|183938.4|4
1740447760000|2025-02-25 01:42:40|184024|183934|184024.2|183934.2|184032.7|183942.7|184021.6|183931.6|10
1740447770000|2025-02-25 01:42:50|184030.9|183940.9|184030.1|183940.1|184039.8|183949.8|184030.1|183940.1|14
1740447780000|2025-02-25 01:43:00|184038.9|183948.9|184051.9|183961.9|184063.1|183973.1|184026.7|183936.7|15
1740447790000|2025-02-25 01:43:10|184051.8|183961.8|184035.4|183945.4|184062|183972|184032.9|183942.9|11
1740447800000|2025-02-25 01:43:20|184026.7|183936.7|184025.5|183935.5|184038.4|183948.4|184018.4|183928.4|8
1740447810000|2025-02-25 01:43:30|184035.4|183945.4|184029.9|183939.9|184035.4|183945.4|184021|183931|11
1740447820000|2025-02-25 01:43:40|184034.6|183944.6|184031.6|183941.6|184035.7|183945.7|184018.4|183928.4|17
1740447830000|2025-02-25 01:43:50|184023.1|183933.1|184037.2|183947.2|184037.3|183947.3|184019.9|183929.9|20
1740447840000|2025-02-25 01:44:00|184026.8|183936.8|184048.8|183958.8|184058.3|183968.3|184021.7|183931.7|17
1740447850000|2025-02-25 01:44:10|184043.4|183953.4|184051.7|183961.7|184051.7|183961.7|184031.1|183941.1|12
1740447860000|2025-02-25 01:44:20|184042.3|183952.3|184051.3|183961.3|184063.3|183973.3|184032.3|183942.3|15
1740447870000|2025-02-25 01:44:30|184042.9|183952.9|184038.6|183948.6|184043.8|183953.8|184026.1|183936.1|6
1740447880000|2025-02-25 01:44:40|184029.7|183939.7|184035.8|183945.8|184046|183956|184026.4|183936.4|11
1740447890000|2025-02-25 01:44:50|184048.2|183958.2|184034.6|183944.6|184050.7|183960.7|184034.6|183944.6|6
1740447900000|2025-02-25 01:45:00|184034.9|183944.9|184050|183960|184065.8|183975.8|184030.4|183940.4|17
1740447910000|2025-02-25 01:45:10|184056.2|183966.2|184086|183956|184087|183966.2|184056.2|183946.9|11
1740447920000|2025-02-25 01:45:20|184077.1|183947.1|184079.4|183949.4|184088.5|183958.5|184073.8|183943.8|15
1740447930000|2025-02-25 01:45:30|184088.9|183958.9|184082|183952|184088.9|183958.9|184072.3|183942.3|12
1740447940000|2025-02-25 01:45:40|184071|183941|184070.7|183940.7|184088.8|183958.8|184069.9|183939.9|6
1740447950000|2025-02-25 01:45:50|184079.2|183949.2|184088.3|183958.3|184088.3|183958.3|184065.7|183935.7|6
1740447960000|2025-02-25 01:46:00|184084.1|183954.1|184092.4|183962.4|184092.4|183962.4|184083|183953|8
1740447970000|2025-02-25 01:46:10|184087.2|183957.2|184047.8|183957.8|184087.2|183978.8|184037.3|183947.3|17
1740447980000|2025-02-25 01:46:20|184057.6|183967.6|184040.7|183950.7|184067.1|183977.1|184040.7|183950.7|11
1740447990000|2025-02-25 01:46:30|184049.8|183959.8|184060.1|183970.1|184060.1|183970.1|184049.8|183959.8|6
1740448000000|2025-02-25 01:46:40|184051.7|183961.7|184056.7|183966.7|184064.6|183974.6|184046.8|183956.8|11
1740448010000|2025-02-25 01:46:50|184047.6|183957.6|184035.1|183945.1|184057.9|183967.9|184025.5|183935.5|11
1740448020000|2025-02-25 01:47:00|184025.3|183935.3|184038|183948|184038|183948|184019|183929|21
1740448030000|2025-02-25 01:47:10|184032.5|183942.5|184028.8|183938.8|184040.1|183950.1|184028.8|183938.8|11
1740448040000|2025-02-25 01:47:20|184041.4|183951.4|184035|183945|184041.4|183951.4|184021.8|183931.8|25
1740448050000|2025-02-25 01:47:30|184024.3|183934.3|184031.9|183941.9|184042.2|183952.2|184023.5|183933.5|8
1740448060000|2025-02-25 01:47:40|184036.1|183946.1|184032.9|183942.9|184038.9|183948.9|184021.8|183931.8|15
1740448070000|2025-02-25 01:47:50|184021.9|183931.9|184027.2|183937.2|184036.5|183946.5|184020.6|183930.6|24
1740448080000|2025-02-25 01:48:00|184027.8|183937.8|184026.5|183936.5|184035.5|183945.5|184026.5|183936.5|5
1740448090000|2025-02-25 01:48:10|184022.2|183932.2|184020.8|183930.8|184033.5|183943.5|184017.9|183927.9|11
1740448100000|2025-02-25 01:48:20|184029.3|183939.3|184010.2|183920.2|184031.3|183941.3|184010.2|183920.2|12
1740448120000|2025-02-25 01:48:40|184018.8|183928.8|184010.5|183920.5|184019.5|183929.5|184009.6|183919.6|6
1740448130000|2025-02-25 01:48:50|184019.5|183929.5|184009.9|183919.9|184019.5|183929.5|184009.9|183919.9|4
1740448140000|2025-02-25 01:49:00|184020.5|183930.5|184019.8|183929.8|184029.1|183939.1|184010.9|183920.9|9
1740448160000|2025-02-25 01:49:20|184015.4|183925.4|184019.6|183929.6|184019.6|183929.6|184015.4|183925.4|2
1740448170000|2025-02-25 01:49:30|184019.5|183929.5|184019.5|183929.5|184019.5|183929.5|184019.5|183929.5|1
1740448180000|2025-02-25 01:49:40|184015.3|183925.3|184015.3|183925.3|184015.3|183925.3|184015.3|183925.3|1
1740448190000|2025-02-25 01:49:50|184019.4|183929.4|184040.4|183910.4|184044.7|183929.4|184019.4|183910.4|3
1740448200000|2025-02-25 01:50:00|184045.3|183915.3|184036.5|183906.5|184053.9|183923.9|184036.5|183906.5|8
1740448210000|2025-02-25 01:50:10|184041.3|183911.3|184041.1|183911.1|184041.3|183911.3|184040.2|183910.2|4
1740448220000|2025-02-25 01:50:20|184035.9|183905.9|184018.3|183928.3|184044.6|183928.3|184018.3|183904.1|7
1740448230000|2025-02-25 01:50:30|184023.3|183933.3|184012.1|183922.1|184023.3|183933.3|184009.1|183919.1|7
1740448240000|2025-02-25 01:50:40|184017.3|183927.3|184017.2|183927.2|184017.3|183927.3|184012.7|183922.7|3
1740448250000|2025-02-25 01:50:50|184012.1|183922.1|184002.3|183912.3|184012.1|183922.1|184002.3|183912.3|3
1740448260000|2025-02-25 01:51:00|183997.6|183907.6|183997.6|183907.6|183997.6|183907.6|183997.6|183907.6|1
1740448300000|2025-02-25 01:51:40|184021.6|183891.6|184026.1|183896.1|184026.1|183896.1|184017.4|183887.4|4
1740448320000|2025-02-25 01:52:00|184035|183905|184046.7|183916.7|184056.5|183926.5|184035|183905|3
1740448330000|2025-02-25 01:52:10|184036.6|183906.6|184036.8|183906.8|184045.5|183915.5|184036.6|183906.6|3
1740448340000|2025-02-25 01:52:20|184046.3|183916.3|184043.7|183913.7|184048.2|183918.2|184042.1|183912.1|4
1740448360000|2025-02-25 01:52:40|184039.2|183909.2|184039.2|183909.2|184039.2|183909.2|184039.2|183909.2|1
1740448370000|2025-02-25 01:52:50|184035|183905|184035.6|183905.6|184040.4|183910.4|184035|183905|4
1740448380000|2025-02-25 01:53:00|184040.5|183910.5|184032|183902|184040.5|183910.5|184032|183902|3
1740448400000|2025-02-25 01:53:20|184041.6|183911.6|184041.6|183911.6|184041.6|183911.6|184041.6|183911.6|1
1740448420000|2025-02-25 01:53:40|184033|183903|184042.8|183912.8|184042.8|183912.8|184033|183903|2
1740448440000|2025-02-25 01:54:00|184031.1|183901.1|184031.1|183901.1|184031.1|183901.1|184031.1|183901.1|1
1740448460000|2025-02-25 01:54:20|184039.7|183909.7|184029.4|183899.4|184039.7|183909.7|184029.4|183899.4|2
1740448470000|2025-02-25 01:54:30|184038.5|183908.5|184048.2|183918.2|184048.2|183918.2|184038.5|183908.5|2
1740448480000|2025-02-25 01:54:40|184057.9|183927.9|184047.3|183917.3|184060.1|183930.1|184042.9|183912.9|12
1740448490000|2025-02-25 01:54:50|184056.8|183926.8|184044.8|183914.8|184056.8|183926.8|184044.8|183914.8|2
1740448500000|2025-02-25 01:55:00|184054|183924|184053|183923|184055.4|183925.4|184042.4|183912.4|23
1740448510000|2025-02-25 01:55:10|184044.4|183914.4|184044.7|183914.7|184054.5|183924.5|184044.3|183914.3|9
1740448520000|2025-02-25 01:55:20|184053.8|183923.8|184035.7|183905.7|184053.8|183923.8|184035.7|183905.7|3
1740448530000|2025-02-25 01:55:30|184045.2|183915.2|184034.6|183904.6|184045.2|183915.2|184034.6|183904.6|2
1740448560000|2025-02-25 01:56:00|184041.2|183911.2|184034|183904|184041.2|183911.2|184034|183904|2
1740448570000|2025-02-25 01:56:10|184024.9|183894.9|184024.9|183894.9|184024.9|183894.9|184024.9|183894.9|1
1740448580000|2025-02-25 01:56:20|184033.2|183903.2|184033.2|183903.2|184033.2|183903.2|184033.2|183903.2|1
1740448590000|2025-02-25 01:56:30|184024|183894|184024|183894|184024|183894|184024|183894|1
1740448600000|2025-02-25 01:56:40|184034.8|183904.8|184034.8|183904.8|184034.8|183904.8|184034.8|183904.8|1
1740448610000|2025-02-25 01:56:50|184024.7|183894.7|184034.3|183904.3|184034.3|183904.3|184024.7|183894.7|2
1740448630000|2025-02-25 01:57:10|184025.3|183895.3|184025|183895|184034.8|183904.8|184024.2|183894.2|5
1740448640000|2025-02-25 01:57:20|184015.8|183885.8|184015.8|183885.8|184015.8|183885.8|184015.8|183885.8|1
1740448680000|2025-02-25 01:58:00|184017.5|183887.5|184015.8|183885.8|184017.5|183887.5|184013.8|183883.8|3
1740448690000|2025-02-25 01:58:10|184003.9|183873.9|183937.5|183807.5|184003.9|183873.9|183929.1|183799.1|9
1740448710000|2025-02-25 01:58:30|183946.1|183816.1|183949|183819|183949|183819|183946.1|183816.1|2
1740448720000|2025-02-25 01:58:40|183951.6|183821.6|183951.9|183821.9|183951.9|183821.9|183940.8|183810.8|3
1740448730000|2025-02-25 01:58:50|183947.6|183817.6|183947.6|183817.6|183947.6|183817.6|183947.6|183817.6|1
1740448740000|2025-02-25 01:59:00|183960|183830|183956.9|183826.9|183975.2|183845.2|183948.8|183818.8|13
1740448750000|2025-02-25 01:59:10|183969.1|183839.1|183957.6|183827.6|183969.1|183839.1|183957.6|183827.6|2
1740448760000|2025-02-25 01:59:20|183969.3|183839.3|183958.5|183828.5|183969.3|183839.3|183958.5|183828.5|2
1740448770000|2025-02-25 01:59:30|183947.3|183817.3|183962|183832|183962|183832|183947.3|183817.3|2
1740448790000|2025-02-25 01:59:50|183972.8|183842.8|183948.5|183818.5|183972.8|183842.8|183948.5|183818.5|3
1740448800000|2025-02-25 02:00:00|183954|183824|183960.8|183830.8|183972|183842|183954|183824|21
1740448810000|2025-02-25 02:00:10|183966.7|183836.7|183954.4|183824.4|183966.7|183836.7|183949.2|183819.2|7
1740448820000|2025-02-25 02:00:20|183959.3|183829.3|183960.6|183830.6|183961.8|183831.8|183946.2|183816.2|9
1740448830000|2025-02-25 02:00:30|183954|183824|183953.8|183823.8|183960|183830|183953.8|183823.8|4
1740448840000|2025-02-25 02:00:40|183948.3|183818.3|183942.8|183812.8|183948.3|183818.3|183942.8|183812.8|2
1740448860000|2025-02-25 02:01:00|183936.5|183806.5|183942.3|183812.3|183942.3|183812.3|183936.5|183806.5|2
1740448870000|2025-02-25 02:01:10|183949.1|183819.1|183950.9|183820.9|183951.3|183821.3|183944.8|183814.8|6
1740448880000|2025-02-25 02:01:20|183956.3|183826.3|183956.3|183826.3|183956.3|183826.3|183956.3|183826.3|1
1740448890000|2025-02-25 02:01:30|183951|183821|183959.1|183829.1|183959.5|183829.5|183948.4|183818.4|10
1740448900000|2025-02-25 02:01:40|183952.9|183822.9|183958.2|183828.2|183958.2|183828.2|183952.9|183822.9|2
1740448920000|2025-02-25 02:02:00|183966.1|183836.1|183952.2|183822.2|183966.1|183836.1|183952.2|183822.2|8
1740448930000|2025-02-25 02:02:10|183952.7|183822.7|183953.2|183823.2|183958.6|183828.6|183952.7|183822.7|3
1740448940000|2025-02-25 02:02:20|183947.7|183817.7|183958.3|183828.3|183958.3|183828.3|183947.7|183817.7|4
1740448950000|2025-02-25 02:02:30|183958|183828|183964.8|183834.8|183970.1|183840.1|183952.9|183822.9|6
1740448960000|2025-02-25 02:02:40|183970.2|183840.2|183959.4|183829.4|183970.2|183840.2|183953.4|183823.4|5
1740448970000|2025-02-25 02:02:50|183953.6|183823.6|183945.6|183815.6|183953.6|183823.6|183934.7|183804.7|7
1740449000000|2025-02-25 02:03:20|183939|183809|183944.8|183814.8|183944.8|183814.8|183939|183809|2
1740449010000|2025-02-25 02:03:30|183939.3|183809.3|183952.2|183822.2|183959.9|183829.9|183939.3|183809.3|13
1740449020000|2025-02-25 02:03:40|183957.7|183827.7|183950|183820|183963.1|183833.1|183948.3|183818.3|8
1740449030000|2025-02-25 02:03:50|183951.6|183821.6|183962.4|183832.4|183962.5|183832.5|183951.6|183821.6|8
1740449040000|2025-02-25 02:04:00|183957|183827|183965.7|183835.7|183971.5|183841.5|183950.9|183820.9|10
1740449050000|2025-02-25 02:04:10|183965.8|183835.8|183961.8|183831.8|183972.8|183842.8|183957.9|183827.9|11
1740449060000|2025-02-25 02:04:20|183968|183838|183968.4|183838.4|183974.6|183844.6|183961.5|183831.5|12
1740449070000|2025-02-25 02:04:30|183963|183833|183974.7|183844.7|183974.7|183844.7|183959.2|183829.2|9
1740449080000|2025-02-25 02:04:40|183976.9|183846.9|183974.7|183844.7|183976.9|183846.9|183968.1|183838.1|4
1740449090000|2025-02-25 02:04:50|183977.6|183847.6|183973.2|183843.2|183988|183858|183967.4|183837.4|10
1740449100000|2025-02-25 02:05:00|183960.3|183830.3|183996.3|183866.3|183996.3|183866.3|183960.3|183830.3|20
1740449110000|2025-02-25 02:05:10|184001.2|183871.2|183990.6|183860.6|184001.2|183871.2|183984|183854|11
1740449120000|2025-02-25 02:05:20|183993|183863|183992.4|183862.4|183995.5|183865.5|183988.8|183858.8|8
1740449130000|2025-02-25 02:05:30|183989.1|183859.1|183984.3|183854.3|183989.1|183859.1|183983.2|183853.2|4
1740449140000|2025-02-25 02:05:40|183986.1|183856.1|183985.7|183855.7|183994.7|183864.7|183985.7|183855.7|9
1740449150000|2025-02-25 02:05:50|183991.5|183861.5|183996.9|183866.9|183996.9|183866.9|183991.5|183861.5|2
1740449160000|2025-02-25 02:06:00|183991.6|183861.6|183991.6|183861.6|183991.6|183861.6|183991.6|183861.6|1
1740449170000|2025-02-25 02:06:10|183997.1|183867.1|183997.1|183867.1|183997.1|183867.1|183997.1|183867.1|1
1740449180000|2025-02-25 02:06:20|183991.8|183861.8|183991.8|183861.8|183991.8|183861.8|183991.8|183861.8|1
1740449190000|2025-02-25 02:06:30|183997.4|183867.4|183998.5|183868.5|184003.3|183873.3|183997.3|183867.3|4
1740449200000|2025-02-25 02:06:40|184005.8|183875.8|184011.2|183881.2|184011.2|183881.2|184005.8|183875.8|2
1740449210000|2025-02-25 02:06:50|184016.9|183886.9|184020.6|183890.6|184027.9|183897.9|184015.2|183885.2|13
1740449220000|2025-02-25 02:07:00|184015.1|183885.1|183995.2|183865.2|184020.9|183890.9|183995.2|183865.2|13
1740449240000|2025-02-25 02:07:20|183989.5|183859.5|183990.7|183860.7|183990.7|183860.7|183989.5|183859.5|2
1740449250000|2025-02-25 02:07:30|183997.7|183867.7|183987.5|183857.5|184003.1|183873.1|183987.5|183857.5|6
1740449260000|2025-02-25 02:07:40|183992.7|183862.7|183990.5|183860.5|183992.7|183862.7|183979.3|183849.3|5
1740449270000|2025-02-25 02:07:50|183991.2|183861.2|183991.4|183861.4|183991.4|183861.4|183989.1|183859.1|3
1740449280000|2025-02-25 02:08:00|183988.6|183858.6|183985.3|183855.3|183994|183864|183979.4|183849.4|17
1740449290000|2025-02-25 02:08:10|183991.3|183861.3|184010.4|183880.4|184010.4|183880.4|183991.3|183861.3|4
1740449300000|2025-02-25 02:08:20|184004.8|183874.8|184011.9|183881.9|184011.9|183881.9|184004.8|183874.8|2
1740449320000|2025-02-25 02:08:40|184019.4|183889.4|184016.4|183886.4|184032.3|183902.3|184016.4|183886.4|5
1740449330000|2025-02-25 02:08:50|184022.5|183892.5|184023|183893|184023|183893|184022.5|183892.5|2
1740449340000|2025-02-25 02:09:00|184024.6|183894.6|184018.8|183888.8|184024.6|183894.6|184018.8|183888.8|2
1740449350000|2025-02-25 02:09:10|184017.6|183887.6|184026.1|183896.1|184027.3|183897.3|184013.9|183883.9|14
1740449360000|2025-02-25 02:09:20|184025.4|183895.4|184011.7|183881.7|184025.4|183895.4|184009.4|183879.4|14
1740449370000|2025-02-25 02:09:30|184008.7|183878.7|184011.6|183881.6|184024.4|183894.4|184006.5|183876.5|12
1740449380000|2025-02-25 02:09:40|184013.3|183883.3|184014.3|183884.3|184023.2|183893.2|184012.7|183882.7|12
1740449390000|2025-02-25 02:09:50|184015.3|183885.3|184015.3|183885.3|184015.3|183885.3|184015.3|183885.3|1
1740449400000|2025-02-25 02:10:00|184017.5|183887.5|184020.3|183890.3|184020.3|183890.3|184012.3|183882.3|4
1740449410000|2025-02-25 02:10:10|184014.3|183884.3|184010.9|183880.9|184016.3|183886.3|184010.3|183880.3|7
1740449420000|2025-02-25 02:10:20|184015.4|183885.4|184009.1|183879.1|184016.7|183886.7|184008.5|183878.5|13
1740449430000|2025-02-25 02:10:30|184003.1|183873.1|184002.9|183872.9|184008.4|183878.4|183996.1|183866.1|9
1740449440000|2025-02-25 02:10:40|183997|183867|183998.1|183868.1|184003|183873|183997|183867|6
1740449450000|2025-02-25 02:10:50|183990.3|183860.3|183994.4|183864.4|183996.4|183866.4|183990.3|183860.3|3
1740449460000|2025-02-25 02:11:00|183986.3|183856.3|183973.1|183843.1|183986.3|183856.3|183972.8|183842.8|3
1740449470000|2025-02-25 02:11:10|183967|183837|183960.8|183830.8|183967|183837|183960.8|183830.8|2
1740449480000|2025-02-25 02:11:20|183972.6|183842.6|183969.5|183839.5|183986.2|183856.2|183969.5|183839.5|10
1740449490000|2025-02-25 02:11:30|183969.2|183839.2|183974.8|183844.8|183974.8|183844.8|183969.2|183839.2|2
1740449520000|2025-02-25 02:12:00|183980.8|183850.8|183981.8|183851.8|183981.8|183851.8|183980.8|183850.8|3
1740449540000|2025-02-25 02:12:20|183987.5|183857.5|183987.5|183857.5|183987.5|183857.5|183987.5|183857.5|1
1740449550000|2025-02-25 02:12:30|183981.7|183851.7|183990.3|183860.3|183990.3|183860.3|183978.7|183848.7|4
1740449560000|2025-02-25 02:12:40|183978.8|183848.8|183967.2|183837.2|183978.8|183848.8|183967.2|183837.2|4
1740449570000|2025-02-25 02:12:50|183956.4|183826.4|183967.4|183837.4|183967.7|183837.7|183956.4|183826.4|5
1740449580000|2025-02-25 02:13:00|183956.7|183826.7|183957.3|183827.3|183957.3|183827.3|183956.7|183826.7|2
1740449610000|2025-02-25 02:13:30|183964.1|183834.1|183958.8|183828.8|183967.5|183837.5|183958.8|183828.8|5
1740449620000|2025-02-25 02:13:40|183961.8|183831.8|183958.4|183828.4|183968.8|183838.8|183958.4|183828.4|7
1740449630000|2025-02-25 02:13:50|183969.2|183839.2|183958.1|183828.1|183969.2|183839.2|183958.1|183828.1|2
1740449650000|2025-02-25 02:14:10|183963.6|183833.6|183958.5|183828.5|183963.6|183833.6|183958.5|183828.5|2
1740449670000|2025-02-25 02:14:30|183952.6|183822.6|183959.3|183829.3|183959.3|183829.3|183952.6|183822.6|2
1740449700000|2025-02-25 02:15:00|183948|183818|183895.5|183765.5|183955.1|183825.1|183864.4|183734.4|11
1740449710000|2025-02-25 02:15:10|183883.6|183753.6|183878.3|183748.3|183901.1|183771.1|183878.3|183748.3|16
1740449720000|2025-02-25 02:15:20|183876.9|183746.9|183880.7|183750.7|183890.4|183760.4|183854.2|183724.2|32
1740449730000|2025-02-25 02:15:30|183878.7|183748.7|183882.9|183752.9|183897.4|183767.4|183875.7|183745.7|30
1740449740000|2025-02-25 02:15:40|183884.1|183754.1|183874.6|183744.6|183894.2|183764.2|183863|183733|10
1740449750000|2025-02-25 02:15:50|183872|183742|183881.3|183751.3|183886.5|183756.5|183871.1|183741.1|9
1740449760000|2025-02-25 02:16:00|183875.8|183745.8|183882.5|183752.5|183888.9|183758.9|183873|183743|9
1740449770000|2025-02-25 02:16:10|183875.4|183745.4|183893.6|183763.6|183893.6|183763.6|183873.7|183743.7|7
1740449780000|2025-02-25 02:16:20|183880.2|183750.2|183865.5|183735.5|183889.1|183759.1|183865.5|183735.5|13
1740449790000|2025-02-25 02:16:30|183880.6|183750.6|183887.5|183757.5|183887.5|183757.5|183879.6|183749.6|3
1740449800000|2025-02-25 02:16:40|183884.5|183754.5|183888.6|183758.6|183891.1|183761.1|183866.2|183736.2|16
1740449810000|2025-02-25 02:16:50|183878|183748|183879|183749|183907.1|183777.1|183870.1|183740.1|17
1740449820000|2025-02-25 02:17:00|183872.7|183742.7|183879.2|183749.2|183880.8|183750.8|183861.4|183731.4|11
1740449830000|2025-02-25 02:17:10|183888.6|183758.6|183886.6|183756.6|183891.3|183761.3|183874.6|183744.6|8
1740449840000|2025-02-25 02:17:20|183881.7|183751.7|183889.2|183759.2|183901.9|183771.9|183868.1|183738.1|22
1740449850000|2025-02-25 02:17:30|183883.1|183753.1|183873.6|183743.6|183893.5|183763.5|183853.8|183723.8|38
1740449860000|2025-02-25 02:17:40|183875.8|183745.8|183870.7|183740.7|183909.4|183779.4|183858.5|183728.5|34
1740449870000|2025-02-25 02:17:50|183880.9|183750.9|183892|183762|183894.3|183764.3|183865.3|183735.3|34
1740449880000|2025-02-25 02:18:00|183891.5|183761.5|183867|183737|183896.6|183766.6|183851.7|183721.7|34
1740449890000|2025-02-25 02:18:10|183875.9|183745.9|183886.2|183756.2|183894.2|183764.2|183863.9|183733.9|10
1740449900000|2025-02-25 02:18:20|183897.4|183767.4|183884.2|183754.2|183901.4|183771.4|183871.3|183741.3|14
1740449910000|2025-02-25 02:18:30|183895|183765|183898.3|183768.3|183909.7|183779.7|183868|183738|30
1740449920000|2025-02-25 02:18:40|183886.8|183756.8|183875.5|183745.5|183899.9|183769.9|183856.1|183726.1|25
1740449930000|2025-02-25 02:18:50|183864.2|183734.2|183881.6|183751.6|183881.6|183751.6|183863.7|183733.7|11
1740449940000|2025-02-25 02:19:00|183872.7|183742.7|183864.1|183734.1|183875.5|183745.5|183860.5|183730.5|14
1740449950000|2025-02-25 02:19:10|183875.2|183745.2|183866.7|183736.7|183875.4|183745.4|183859.3|183729.3|13
1740449960000|2025-02-25 02:19:20|183859.1|183729.1|183864.3|183734.3|183875.7|183745.7|183859.1|183729.1|6
1740449970000|2025-02-25 02:19:30|183852.5|183722.5|183848|183718|183869|183739|183842|183712|11
1740449980000|2025-02-25 02:19:40|183866|183736|183863.4|183733.4|183868.2|183738.2|183843.7|183713.7|15
1740449990000|2025-02-25 02:19:50|183849.8|183719.8|183863.8|183733.8|183867.4|183737.4|183842|183712|13
1740450000000|2025-02-25 02:20:00|183848.7|183718.7|183860.6|183730.6|183873|183743|183846.6|183716.6|15
1740450010000|2025-02-25 02:20:10|183870.6|183740.6|183857.1|183727.1|183870.6|183740.6|183847.7|183717.7|14
1740450020000|2025-02-25 02:20:20|183859.6|183729.6|183855.4|183725.4|183865|183735|183855.4|183725.4|11
1740450030000|2025-02-25 02:20:30|183850.6|183720.6|183853.6|183723.6|183864.3|183734.3|183842.3|183712.3|11
1740450040000|2025-02-25 02:20:40|183863.8|183733.8|183845.7|183715.7|183863.8|183733.8|183843.2|183713.2|10
1740450050000|2025-02-25 02:20:50|183857|183727|183837.3|183707.3|183857|183727|183837.3|183707.3|3
1740450060000|2025-02-25 02:21:00|183855.5|183725.5|183857.1|183727.1|183874.6|183744.6|183855.5|183725.5|5
1740450070000|2025-02-25 02:21:10|183867.8|183737.8|183853.2|183723.2|183872|183742|183852.8|183722.8|14
1740450080000|2025-02-25 02:21:20|183870.6|183740.6|183870.5|183740.5|183873.3|183743.3|183848.6|183718.6|14
1740450090000|2025-02-25 02:21:30|183850.1|183720.1|183857|183727|183864.1|183734.1|183841.9|183711.9|9
1740450100000|2025-02-25 02:21:40|183843.7|183713.7|183859.1|183729.1|183859.1|183729.1|183843.7|183713.7|4
1740450110000|2025-02-25 02:21:50|183844.2|183714.2|183855.5|183725.5|183867.6|183737.6|183843.7|183713.7|9
1740450120000|2025-02-25 02:22:00|183866.5|183736.5|183868.3|183738.3|183875.1|183745.1|183851.5|183721.5|16
1740450130000|2025-02-25 02:22:10|183856.6|183726.6|183872.8|183742.8|183880.2|183750.2|183856|183726|20
1740450140000|2025-02-25 02:22:20|183858.6|183728.6|183868.8|183738.8|183874.8|183744.8|183853.9|183723.9|20
1740450150000|2025-02-25 02:22:30|183854|183724|183860.7|183730.7|183872.9|183742.9|183847.8|183717.8|14
1740450160000|2025-02-25 02:22:40|183848.6|183718.6|183856.1|183726.1|183866.8|183736.8|183843.8|183713.8|8
1740450170000|2025-02-25 02:22:50|183845.3|183715.3|183852.3|183722.3|183874.7|183744.7|183845.3|183715.3|10
1740450180000|2025-02-25 02:23:00|183854.5|183724.5|183866.5|183736.5|183870.7|183740.7|183846.2|183716.2|18
1740450190000|2025-02-25 02:23:10|183856.2|183726.2|183859.1|183729.1|183876.6|183746.6|183846.9|183716.9|20
1740450200000|2025-02-25 02:23:20|183845.9|183715.9|183855.3|183725.3|183858|183728|183842.8|183712.8|5
1740450210000|2025-02-25 02:23:30|183843.3|183713.3|183871.2|183741.2|183877.3|183747.3|183843.3|183713.3|6
1740450220000|2025-02-25 02:23:40|183871.1|183741.1|183866.2|183736.2|183877.7|183747.7|183855.3|183725.3|17
1740450230000|2025-02-25 02:23:50|183860.5|183730.5|183952.8|183822.8|183954|183824|183860.5|183730.5|29
1740450240000|2025-02-25 02:24:00|183951.9|183821.9|183986.8|183856.8|184006.9|183876.9|183951.9|183821.9|21
1740450250000|2025-02-25 02:24:10|183986.3|183856.3|183983.5|183853.5|183994.6|183864.6|183969.9|183839.9|32
1740450260000|2025-02-25 02:24:20|183984.7|183854.7|183986.9|183856.9|183993.2|183863.2|183977.9|183847.9|18
1740450270000|2025-02-25 02:24:30|183984|183854|183974.6|183844.6|183984|183854|183972.4|183842.4|16
1740450280000|2025-02-25 02:24:40|183970.2|183840.2|183980.5|183850.5|183981.4|183851.4|183963.7|183833.7|17
1740450290000|2025-02-25 02:24:50|183987.3|183857.3|183986.5|183856.5|183989.3|183859.3|183986.5|183856.5|5
1740450300000|2025-02-25 02:25:00|183983.6|183853.6|183988.8|183858.8|183995.9|183865.9|183978.9|183848.9|13
1740450310000|2025-02-25 02:25:10|183984.2|183854.2|183970.6|183840.6|183984.2|183854.2|183961.9|183831.9|14
1740450320000|2025-02-25 02:25:20|183974.7|183844.7|183984.3|183854.3|183995.2|183865.2|183974.7|183844.7|12
1740450330000|2025-02-25 02:25:30|183986.4|183856.4|183989|183859|183989|183859|183986.4|183856.4|3
1740450350000|2025-02-25 02:25:50|183977.7|183847.7|183990.9|183860.9|183990.9|183860.9|183977.7|183847.7|2
1740450360000|2025-02-25 02:26:00|183977.9|183847.9|183965.8|183835.8|183977.9|183847.9|183965.8|183835.8|2
1740450390000|2025-02-25 02:26:30|183962.1|183832.1|183962.5|183832.5|183965.1|183835.1|183962|183832|5
1740450400000|2025-02-25 02:26:40|183964.7|183834.7|183977.4|183847.4|183977.4|183847.4|183962.2|183832.2|6
1740450410000|2025-02-25 02:26:50|183961.7|183831.7|183974.5|183844.5|183974.5|183844.5|183961.7|183831.7|3
1740450420000|2025-02-25 02:27:00|183962.5|183832.5|183975.3|183845.3|183975.6|183845.6|183961.2|183831.2|7
1740450430000|2025-02-25 02:27:10|183962.2|183832.2|183962.2|183832.2|183962.2|183832.2|183962.2|183832.2|1
1740450440000|2025-02-25 02:27:20|183976.4|183846.4|183967.1|183837.1|183980|183850|183960.7|183830.7|8
1740450450000|2025-02-25 02:27:30|183978.9|183848.9|183967.4|183837.4|183978.9|183848.9|183967.4|183837.4|2
1740450470000|2025-02-25 02:27:50|183978.4|183848.4|183974.7|183844.7|183996|183866|183966.1|183836.1|7
1740450480000|2025-02-25 02:28:00|183992.7|183862.7|183971.7|183841.7|183992.7|183862.7|183963.2|183833.2|11
1740450490000|2025-02-25 02:28:10|183961|183831|183958.5|183828.5|183974.4|183844.4|183958.5|183828.5|5
1740450500000|2025-02-25 02:28:20|183970.7|183840.7|183970.7|183840.7|183970.7|183840.7|183970.7|183840.7|1
1740450510000|2025-02-25 02:28:30|183959.7|183829.7|183974.4|183844.4|183974.4|183844.4|183958.7|183828.7|3
1740450520000|2025-02-25 02:28:40|183956.9|183826.9|183960.3|183830.3|183975.7|183845.7|183956.9|183826.9|6
1740450530000|2025-02-25 02:28:50|183976|183846|183962.2|183832.2|183976|183846|183961.5|183831.5|3
1740450540000|2025-02-25 02:29:00|183973.1|183843.1|183960.7|183830.7|183973.1|183843.1|183960.7|183830.7|4
1740450550000|2025-02-25 02:29:10|183941.4|183811.4|183934|183804|183941.4|183811.4|183915.3|183785.3|8
1740450560000|2025-02-25 02:29:20|183920.6|183790.6|183919.6|183789.6|183934|183804|183919.6|183789.6|3
1740450570000|2025-02-25 02:29:30|183931.4|183801.4|183909.5|183779.5|183931.4|183801.4|183897.6|183767.6|7
1740450580000|2025-02-25 02:29:40|183898.4|183768.4|183898.4|183768.4|183898.4|183768.4|183898.4|183768.4|1
1740450590000|2025-02-25 02:29:50|183886.4|183756.4|183866|183736|183886.4|183756.4|183865.2|183735.2|4
1740450600000|2025-02-25 02:30:00|183860.4|183730.4|183859.9|183729.9|183874.9|183744.9|183844.9|183714.9|27
1740450610000|2025-02-25 02:30:10|183873.1|183743.1|183861.3|183731.3|183873.1|183743.1|183846.3|183716.3|29
1740450620000|2025-02-25 02:30:20|183845.2|183715.2|183855.8|183725.8|183869.1|183739.1|183843.6|183713.6|26
1740450630000|2025-02-25 02:30:30|183870|183740|183860.3|183730.3|183870|183740|183848.7|183718.7|6
1740450650000|2025-02-25 02:30:50|183849.4|183719.4|183848.5|183718.5|183849.4|183719.4|183837.3|183707.3|4
1740450660000|2025-02-25 02:31:00|183848|183718|183855.6|183725.6|183855.6|183725.6|183836.5|183706.5|11
1740450670000|2025-02-25 02:31:10|183853|183723|183836.3|183706.3|183853|183723|183835|183705|9
1740450680000|2025-02-25 02:31:20|183841.9|183711.9|183825.4|183695.4|183847.5|183717.5|183824.9|183694.9|13
1740450690000|2025-02-25 02:31:30|183837.5|183707.5|183837.5|183707.5|183837.5|183707.5|183837.5|183707.5|1
1740450710000|2025-02-25 02:31:50|183848.9|183718.9|183848.9|183718.9|183848.9|183718.9|183848.9|183718.9|1
1740450720000|2025-02-25 02:32:00|183836.6|183706.6|183848.3|183718.3|183849.6|183719.6|183836.6|183706.6|7
1740450730000|2025-02-25 02:32:10|183834.7|183704.7|183843.2|183713.2|183849.5|183719.5|183831.3|183701.3|11
1740450740000|2025-02-25 02:32:20|183832.4|183702.4|183836.9|183706.9|183847.6|183717.6|183832.4|183702.4|7
1740450750000|2025-02-25 02:32:30|183848.4|183718.4|183838.3|183708.3|183849.2|183719.2|183837.8|183707.8|5
1740450760000|2025-02-25 02:32:40|183826.6|183696.6|183838.3|183708.3|183841|183711|183826.6|183696.6|5
1740450770000|2025-02-25 02:32:50|183827.9|183697.9|183827.9|183697.9|183838.9|183708.9|183827.9|183697.9|3
1740450780000|2025-02-25 02:33:00|183839.4|183709.4|183817|183687|183839.8|183709.8|183817|183687|7
1740450790000|2025-02-25 02:33:10|183806.2|183676.2|183812.1|183682.1|183819.5|183689.5|183801.3|183671.3|13
1740450800000|2025-02-25 02:33:20|183799.1|183669.1|183798.9|183668.9|183810.3|183680.3|183798.9|183668.9|3
1740450810000|2025-02-25 02:33:30|183809.4|183679.4|183796.3|183666.3|183810.6|183680.6|183796.3|183666.3|6
1740450820000|2025-02-25 02:33:40|183809|183679|183821.4|183691.4|183821.4|183691.4|183797|183667|13
1740450830000|2025-02-25 02:33:50|183810.4|183680.4|183807|183677|183825.1|183695.1|183806.7|183676.7|14
1740450840000|2025-02-25 02:34:00|183817.6|183687.6|183847|183717|183847.2|183717.2|183811.4|183681.4|10
1740450850000|2025-02-25 02:34:10|183835.9|183705.9|183850.5|183720.5|183861.8|183731.8|183835.9|183705.9|5
1740450870000|2025-02-25 02:34:30|183837.1|183707.1|183847.9|183717.9|183847.9|183717.9|183837.1|183707.1|2
1740450890000|2025-02-25 02:34:50|183859.8|183729.8|183848|183718|183859.8|183729.8|183848|183718|2
1740450900000|2025-02-25 02:35:00|183859.5|183729.5|183838|183708|183859.5|183729.5|183838|183708|3
1740450910000|2025-02-25 02:35:10|183826|183696|183832.5|183702.5|183840.9|183710.9|183826|183696|5
1740450920000|2025-02-25 02:35:20|183843.1|183713.1|183826.7|183696.7|183843.1|183713.1|183815.7|183685.7|8
1740450940000|2025-02-25 02:35:40|183839.2|183709.2|183852.9|183722.9|183852.9|183722.9|183839.2|183709.2|3
1740450950000|2025-02-25 02:35:50|183836.5|183706.5|183813.1|183683.1|183836.5|183706.5|183813.1|183683.1|2
1740450970000|2025-02-25 02:36:10|183825.5|183695.5|183838.9|183708.9|183838.9|183708.9|183825.5|183695.5|2
1740450980000|2025-02-25 02:36:20|183826|183696|183811.3|183681.3|183826|183696|183810.1|183680.1|6
1740450990000|2025-02-25 02:36:30|183824.9|183694.9|183824.6|183694.6|183837.2|183707.2|183812.1|183682.1|8
1740451000000|2025-02-25 02:36:40|183813.1|183683.1|183824.3|183694.3|183824.3|183694.3|183813.1|183683.1|2
1740451010000|2025-02-25 02:36:50|183813.9|183683.9|183802.8|183672.8|183824.7|183694.7|183802.8|183672.8|8
1740451020000|2025-02-25 02:37:00|183814.7|183684.7|183807.6|183677.6|183818|183688|183807.6|183677.6|3
1740451030000|2025-02-25 02:37:10|183796.4|183666.4|183798.5|183668.5|183810.7|183680.7|183796.4|183666.4|4
1740451040000|2025-02-25 02:37:20|183797.9|183667.9|183793.7|183663.7|183810.8|183680.8|183793.7|183663.7|14
1740451050000|2025-02-25 02:37:30|183799.5|183669.5|183800.3|183670.3|183814.3|183684.3|183797.4|183667.4|13
1740451060000|2025-02-25 02:37:40|183805.9|183675.9|183800.3|183670.3|183805.9|183675.9|183800.3|183670.3|2
1740451070000|2025-02-25 02:37:50|183815.1|183685.1|183789.1|183659.1|183815.1|183685.1|183789.1|183659.1|5
1740451080000|2025-02-25 02:38:00|183794.4|183664.4|183785|183655|183806.3|183676.3|183785|183655|7
1740451090000|2025-02-25 02:38:10|183790.7|183660.7|183796.3|183666.3|183796.3|183666.3|183790.7|183660.7|2
1740451100000|2025-02-25 02:38:20|183785.5|183655.5|183785|183655|183796|183666|183785|183655|3
1740451110000|2025-02-25 02:38:30|183790.5|183660.5|183785.3|183655.3|183796|183666|183785.3|183655.3|3
1740451120000|2025-02-25 02:38:40|183796|183666|183796.3|183666.3|183807.3|183677.3|183794.6|183664.6|5
1740451130000|2025-02-25 02:38:50|183809.1|183679.1|183789.4|183659.4|183809.1|183679.1|183786.2|183656.2|4
1740451150000|2025-02-25 02:39:10|183778.7|183648.7|183778.7|183648.7|183778.7|183648.7|183778.7|183648.7|1
1740451160000|2025-02-25 02:39:20|183791|183661|183791|183661|183791|183661|183791|183661|1
1740451190000|2025-02-25 02:39:50|183778.2|183648.2|183778.2|183648.2|183778.2|183648.2|183778.2|183648.2|1
1740451200000|2025-02-25 02:40:00|183775.1|183645.1|183775.1|183645.1|183775.1|183645.1|183775.1|183645.1|1
1740451210000|2025-02-25 02:40:10|183774.8|183644.8|183782.1|183652.1|183782.1|183652.1|183769.7|183639.7|4
1740451240000|2025-02-25 02:40:40|183794.7|183664.7|183791|183661|183794.7|183664.7|183780|183650|3
1740451250000|2025-02-25 02:40:50|183780.1|183650.1|183780.1|183650.1|183780.1|183650.1|183780.1|183650.1|1
1740451270000|2025-02-25 02:41:10|183790.8|183660.8|183790.8|183660.8|183790.8|183660.8|183790.8|183660.8|1
1740451280000|2025-02-25 02:41:20|183779.4|183649.4|183792.3|183662.3|183792.3|183662.3|183779.4|183649.4|2
1740451320000|2025-02-25 02:42:00|183776.1|183646.1|183776.1|183646.1|183776.1|183646.1|183776.1|183646.1|1
1740451330000|2025-02-25 02:42:10|183778.3|183648.3|183780.9|183650.9|183780.9|183650.9|183778.3|183648.3|2
1740451340000|2025-02-25 02:42:20|183792|183662|183792|183662|183792|183662|183792|183662|1
1740451370000|2025-02-25 02:42:50|183780.5|183650.5|183780.5|183650.5|183780.5|183650.5|183780.5|183650.5|1
1740451390000|2025-02-25 02:43:10|183795|183665|183795|183665|183795|183665|183795|183665|1
1740451410000|2025-02-25 02:43:30|183782.9|183652.9|183782.9|183652.9|183782.9|183652.9|183782.9|183652.9|1
1740451420000|2025-02-25 02:43:40|183795.4|183665.4|183795.4|183665.4|183795.4|183665.4|183795.4|183665.4|1
1740451430000|2025-02-25 02:43:50|183782.4|183652.4|183794.1|183664.1|183794.1|183664.1|183782.4|183652.4|2
1740451450000|2025-02-25 02:44:10|183783|183653|183783|183653|183783|183653|183783|183653|1
1740451460000|2025-02-25 02:44:20|183794|183664|183794|183664|183794|183664|183794|183664|1
1740451490000|2025-02-25 02:44:50|183780.7|183650.7|183780.7|183650.7|183780.7|183650.7|183780.7|183650.7|1
1740451500000|2025-02-25 02:45:00|183768.9|183638.9|183784.3|183654.3|183784.3|183654.3|183768.9|183638.9|7
1740451520000|2025-02-25 02:45:20|183773|183643|183772.2|183642.2|183783.8|183653.8|183772.2|183642.2|5
1740451530000|2025-02-25 02:45:30|183774.7|183644.7|183775.1|183645.1|183775.1|183645.1|183759.7|183629.7|19
1740451540000|2025-02-25 02:45:40|183764.5|183634.5|183773.8|183643.8|183774.6|183644.6|183761.3|183631.3|15
1740451550000|2025-02-25 02:45:50|183767.1|183637.1|183773.5|183643.5|183773.5|183643.5|183760.9|183630.9|9
1740451560000|2025-02-25 02:46:00|183762.9|183632.9|183763.7|183633.7|183775.2|183645.2|183762.8|183632.8|8
1740451570000|2025-02-25 02:46:10|183769.2|183639.2|183760.4|183630.4|183772.4|183642.4|183757.6|183627.6|15
1740451580000|2025-02-25 02:46:20|183765.9|183635.9|183757.1|183627.1|183768.3|183638.3|183757.1|183627.1|6
1740451600000|2025-02-25 02:46:40|183765.4|183635.4|183769.3|183639.3|183769.6|183639.6|183757.1|183627.1|5
1740451630000|2025-02-25 02:47:10|183774.6|183644.6|183768.8|183638.8|183779.8|183649.8|183768.8|183638.8|3
1740451640000|2025-02-25 02:47:20|183758.1|183628.1|183772.7|183642.7|183772.7|183642.7|183758.1|183628.1|2
1740451660000|2025-02-25 02:47:40|183778|183648|183783.2|183653.2|183783.2|183653.2|183778|183648|2
1740451670000|2025-02-25 02:47:50|183771.8|183641.8|183770.1|183640.1|183777.1|183647.1|183770.1|183640.1|3
1740451680000|2025-02-25 02:48:00|183781.1|183651.1|183781.1|183651.1|183781.1|183651.1|183781.1|183651.1|1
1740451690000|2025-02-25 02:48:10|183793|183663|183798.5|183668.5|183817.6|183687.6|183793|183663|4
1740451700000|2025-02-25 02:48:20|183810.8|183680.8|183799.1|183669.1|183810.8|183680.8|183799.1|183669.1|2
1740451710000|2025-02-25 02:48:30|183805.9|183675.9|183813.8|183683.8|183813.8|183683.8|183797.7|183667.7|11
1740451720000|2025-02-25 02:48:40|183801.9|183671.9|183792.8|183662.8|183815.1|183685.1|183790.1|183660.1|9
1740451730000|2025-02-25 02:48:50|183794.7|183664.7|183801.8|183671.8|183808.4|183678.4|183791|183661|8
1740451740000|2025-02-25 02:49:00|183814.1|183684.1|183802.9|183672.9|183814.1|183684.1|183802.9|183672.9|2
1740451750000|2025-02-25 02:49:10|183813.8|183683.8|183804.1|183674.1|183815.1|183685.1|183799.3|183669.3|6
1740451760000|2025-02-25 02:49:20|183809.8|183679.8|183807.5|183677.5|183817.6|183687.6|183803|183673|7
1740451770000|2025-02-25 02:49:30|183812.8|183682.8|183820.1|183690.1|183820.1|183690.1|183812.8|183682.8|2
1740451780000|2025-02-25 02:49:40|183807.6|183677.6|183820.8|183690.8|183820.8|183690.8|183807.6|183677.6|2
1740451800000|2025-02-25 02:50:00|183806.3|183676.3|183813.5|183683.5|183813.5|183683.5|183806.3|183676.3|4
1740451810000|2025-02-25 02:50:10|183807.1|183677.1|183806.9|183676.9|183812.4|183682.4|183806.3|183676.3|4
1740451820000|2025-02-25 02:50:20|183807.4|183677.4|183800.7|183670.7|183807.4|183677.4|183794.1|183664.1|4
1740451830000|2025-02-25 02:50:30|183804.8|183674.8|183802.2|183672.2|183807.8|183677.8|183801.7|183671.7|4
1740451840000|2025-02-25 02:50:40|183807.8|183677.8|183804.6|183674.6|183809.8|183679.8|183790.3|183660.3|9
1740451850000|2025-02-25 02:50:50|183798.7|183668.7|183792.9|183662.9|183798.7|183668.7|183792.7|183662.7|4
1740451860000|2025-02-25 02:51:00|183781.5|183651.5|183792.3|183662.3|183792.3|183662.3|183781.5|183651.5|3
1740451890000|2025-02-25 02:51:30|183785.4|183655.4|183785.4|183655.4|183785.4|183655.4|183785.4|183655.4|1
1740451910000|2025-02-25 02:51:50|183783.2|183653.2|183783.3|183653.3|183794.5|183664.5|183783.2|183653.2|3
1740451920000|2025-02-25 02:52:00|183779.7|183649.7|183778|183648|183785|183655|183778|183648|9
1740451950000|2025-02-25 02:52:30|183775.7|183645.7|183743.8|183653.8|183792.6|183667.6|183742.6|183644.5|14
1740451960000|2025-02-25 02:52:40|183746.4|183656.4|183752.7|183662.7|183763.5|183673.5|183746.4|183656.4|5
1740451980000|2025-02-25 02:53:00|183749.6|183659.6|183756.3|183666.3|183756.3|183666.3|183744.9|183654.9|8
1740451990000|2025-02-25 02:53:10|183759.1|183669.1|183758.9|183668.9|183762.1|183672.1|183757.7|183667.7|8
1740452000000|2025-02-25 02:53:20|183755.9|183665.9|183771.1|183641.1|183771.1|183665.9|183755.9|183641.1|2
1740452010000|2025-02-25 02:53:30|183769.9|183639.9|183769.9|183639.9|183769.9|183639.9|183769.9|183639.9|1
1740452020000|2025-02-25 02:53:40|183768.9|183638.9|183770.4|183640.4|183770.4|183640.4|183768.9|183638.9|5
1740452040000|2025-02-25 02:54:00|183774.3|183644.3|183766.7|183636.7|183774.3|183644.3|183766.7|183636.7|2
1740452060000|2025-02-25 02:54:20|183767.8|183637.8|183741.4|183611.4|183768.9|183638.9|183739.2|183609.2|6
1740452080000|2025-02-25 02:54:40|183749.4|183619.4|183734.3|183604.3|183749.4|183619.4|183733.2|183603.2|15
1740452090000|2025-02-25 02:54:50|183735.4|183605.4|183751.2|183621.2|183751.2|183621.2|183735.4|183605.4|6
1740452100000|2025-02-25 02:55:00|183747.6|183617.6|183747.6|183617.6|183747.6|183617.6|183747.6|183617.6|1
1740452110000|2025-02-25 02:55:10|183746.5|183616.5|183740.3|183610.3|183746.5|183616.5|183738.6|183608.6|12
1740452120000|2025-02-25 02:55:20|183737|183607|183742.3|183612.3|183751.2|183621.2|183732.7|183602.7|11
1740452130000|2025-02-25 02:55:30|183745.7|183615.7|183745.3|183615.3|183757.1|183627.1|183745.2|183615.2|18
1740452140000|2025-02-25 02:55:40|183750.4|183620.4|183748.4|183618.4|183753.9|183623.9|183743.3|183613.3|21
1740452150000|2025-02-25 02:55:50|183749.7|183619.7|183747.5|183617.5|183750.9|183620.9|183747.5|183617.5|3
1740452160000|2025-02-25 02:56:00|183744.9|183614.9|183755.3|183625.3|183755.3|183625.3|183744.9|183614.9|8
1740452170000|2025-02-25 02:56:10|183754.3|183624.3|183738.4|183608.4|183754.4|183624.4|183738.4|183608.4|13
1740452190000|2025-02-25 02:56:30|183735.3|183605.3|183737.7|183607.7|183737.7|183607.7|183735.3|183605.3|2
1740452210000|2025-02-25 02:56:50|183736.7|183606.7|183726.9|183596.9|183736.7|183606.7|183724.6|183594.6|3
1740452220000|2025-02-25 02:57:00|183728.9|183598.9|183738.9|183608.9|183746.4|183616.4|183728.9|183598.9|11
1740452230000|2025-02-25 02:57:10|183741|183611|183741|183611|183741|183611|183741|183611|1
1740452240000|2025-02-25 02:57:20|183738.7|183608.7|183736.7|183606.7|183739.3|183609.3|183736.2|183606.2|9
1740452250000|2025-02-25 02:57:30|183730.9|183600.9|183726.2|183596.2|183730.9|183600.9|183726.2|183596.2|6
1740452260000|2025-02-25 02:57:40|183725.1|183595.1|183721.4|183591.4|183725.1|183595.1|183719.5|183589.5|4
1740452270000|2025-02-25 02:57:50|183720.4|183590.4|183720.6|183590.6|183720.6|183590.6|183719.2|183589.2|3
1740452280000|2025-02-25 02:58:00|183725|183595|183717.8|183587.8|183725|183595|183717.8|183587.8|4
1740452290000|2025-02-25 02:58:10|183719.7|183589.7|183714.7|183584.7|183719.7|183589.7|183711.2|183581.2|6
1740452300000|2025-02-25 02:58:20|183716.4|183586.4|183718.9|183588.9|183720.6|183590.6|183713.6|183583.6|8
1740452310000|2025-02-25 02:58:30|183720.3|183590.3|183719.1|183589.1|183721.6|183591.6|183719.1|183589.1|4
1740452320000|2025-02-25 02:58:40|183720.4|183590.4|183706.2|183576.2|183720.4|183590.4|183693.9|183563.9|16
1740452330000|2025-02-25 02:58:50|183707.3|183577.3|183708.5|183578.5|183713.4|183583.4|183705.6|183575.6|16
1740452340000|2025-02-25 02:59:00|183707.4|183577.4|183708.1|183578.1|183712.9|183582.9|183704.5|183574.5|10
1740452350000|2025-02-25 02:59:10|183706.1|183576.1|183710.4|183580.4|183713.1|183583.1|183703|183573|19
1740452360000|2025-02-25 02:59:20|183709.2|183579.2|183705.3|183575.3|183709.4|183579.4|183704.2|183574.2|13
1740452370000|2025-02-25 02:59:30|183704.9|183574.9|183702.9|183572.9|183704.9|183574.9|183695.2|183565.2|10
1740452380000|2025-02-25 02:59:40|183704|183574|183709|183579|183718|183588|183704|183574|7
1740452390000|2025-02-25 02:59:50|183711.1|183581.1|183711.1|183581.1|183714.4|183584.4|183697.2|183567.2|11
1740452400000|2025-02-25 03:00:00|183709.8|183579.8|183689.2|183559.2|183710.3|183580.3|183689.2|183559.2|17
1740452410000|2025-02-25 03:00:10|183702.3|183572.3|183708.9|183578.9|183710.5|183580.5|183689.3|183559.3|19
1740452420000|2025-02-25 03:00:20|183710.3|183580.3|183707.6|183577.6|183711.6|183581.6|183699.3|183569.3|15
1740452430000|2025-02-25 03:00:30|183708.6|183578.6|183689.4|183559.4|183708.6|183578.6|183689.4|183559.4|5
1740452440000|2025-02-25 03:00:40|183695|183565|183694.8|183564.8|183700.2|183570.2|183694.3|183564.3|9
1740452460000|2025-02-25 03:01:00|183700.5|183570.5|183695.4|183565.4|183700.5|183570.5|183695.4|183565.4|2
1740452490000|2025-02-25 03:01:30|183701|183571|183694.3|183564.3|183701|183571|183694.3|183564.3|2
1740452520000|2025-02-25 03:02:00|183699.3|183569.3|183698.9|183568.9|183699.3|183569.3|183698.9|183568.9|2
1740452540000|2025-02-25 03:02:20|183692.5|183562.5|183696.4|183566.4|183696.4|183566.4|183691.2|183561.2|3
1740452560000|2025-02-25 03:02:40|183691.1|183561.1|183696.9|183566.9|183696.9|183566.9|183691.1|183561.1|2
1740452580000|2025-02-25 03:03:00|183691.6|183561.6|183692.1|183562.1|183692.6|183562.6|183686.1|183556.1|7
1740452620000|2025-02-25 03:03:40|183695.5|183565.5|183680.1|183550.1|183704|183574|183680.1|183550.1|11
1740452630000|2025-02-25 03:03:50|183674.2|183544.2|183680.2|183550.2|183680.2|183550.2|183674.2|183544.2|2
1740452650000|2025-02-25 03:04:10|183675|183545|183664.5|183534.5|183675|183545|183664.5|183534.5|2
1740452660000|2025-02-25 03:04:20|183675.3|183545.3|183675.3|183545.3|183675.3|183545.3|183675.3|183545.3|1
1740452670000|2025-02-25 03:04:30|183685.7|183555.7|183684.4|183554.4|183685.7|183555.7|183673.6|183543.6|4
1740452680000|2025-02-25 03:04:40|183673.9|183543.9|183643.7|183513.7|183685.3|183555.3|183643.4|183513.4|15
1740452690000|2025-02-25 03:04:50|183655.2|183525.2|183655.2|183525.2|183655.2|183525.2|183655.2|183525.2|1
1740452700000|2025-02-25 03:05:00|183644.1|183514.1|183660.6|183530.6|183660.6|183530.6|183644.1|183514.1|3
1740452710000|2025-02-25 03:05:10|183672|183542|183660.9|183530.9|183672|183542|183660.9|183530.9|2
1740452730000|2025-02-25 03:05:30|183672.3|183542.3|183662.9|183532.9|183674.3|183544.3|183661|183531|4
1740452740000|2025-02-25 03:05:40|183673.9|183543.9|183693.7|183563.7|183693.7|183563.7|183665.8|183535.8|13
1740452750000|2025-02-25 03:05:50|183682.2|183552.2|183688.5|183558.5|183688.5|183558.5|183682.2|183552.2|2
1740452760000|2025-02-25 03:06:00|183700|183570|183688.9|183558.9|183700|183570|183688.9|183558.9|2
1740452770000|2025-02-25 03:06:10|183701.5|183571.5|183690.8|183560.8|183701.5|183571.5|183690.8|183560.8|2
1740452780000|2025-02-25 03:06:20|183701.5|183571.5|183701.5|183571.5|183701.5|183571.5|183701.5|183571.5|1
1740452800000|2025-02-25 03:06:40|183691|183561|183691|183561|183691|183561|183691|183561|1
1740452820000|2025-02-25 03:07:00|183679.9|183549.9|183679.9|183549.9|183679.9|183549.9|183679.9|183549.9|1
1740452830000|2025-02-25 03:07:10|183691.9|183561.9|183691.9|183561.9|183691.9|183561.9|183691.9|183561.9|1
1740452850000|2025-02-25 03:07:30|183702.5|183572.5|183690.5|183560.5|183702.5|183572.5|183690.5|183560.5|2
1740452890000|2025-02-25 03:08:10|183704.9|183574.9|183693.2|183563.2|183704.9|183574.9|183693.2|183563.2|3
1740452900000|2025-02-25 03:08:20|183699|183569|183704.7|183574.7|183705.8|183575.8|183692.2|183562.2|6
1740452910000|2025-02-25 03:08:30|183693.9|183563.9|183704.5|183574.5|183704.5|183574.5|183693.9|183563.9|2
1740452920000|2025-02-25 03:08:40|183693.5|183563.5|183693.5|183563.5|183693.5|183563.5|183693.5|183563.5|1
1740452930000|2025-02-25 03:08:50|183682.1|183552.1|183682.1|183552.1|183682.1|183552.1|183682.1|183552.1|1
1740452940000|2025-02-25 03:09:00|183669.4|183539.4|183652|183522|183681.2|183551.2|183652|183522|7
1740452950000|2025-02-25 03:09:10|183652.9|183522.9|183665.1|183535.1|183668|183538|183652.9|183522.9|10
1740452960000|2025-02-25 03:09:20|183653.5|183523.5|183643.7|183513.7|183664.1|183534.1|183642.6|183512.6|8
1740452970000|2025-02-25 03:09:30|183655.5|183525.5|183653.7|183523.7|183655.5|183525.5|183643.2|183513.2|3
1740452990000|2025-02-25 03:09:50|183640.3|183510.3|183653.3|183523.3|183665.7|183535.7|183640.3|183510.3|7
1740453000000|2025-02-25 03:10:00|183665.4|183535.4|183653.3|183523.3|183665.4|183535.4|183653.3|183523.3|2
1740453010000|2025-02-25 03:10:10|183641.7|183511.7|183654.4|183524.4|183654.4|183524.4|183641.2|183511.2|9
1740453020000|2025-02-25 03:10:20|183640.3|183510.3|183640.3|183510.3|183640.3|183510.3|183640.3|183510.3|1
1740453030000|2025-02-25 03:10:30|183650.8|183520.8|183652.3|183522.3|183664.9|183534.9|183650.8|183520.8|5
1740453040000|2025-02-25 03:10:40|183664.4|183534.4|183663.5|183533.5|183664.4|183534.4|183652.9|183522.9|3
1740453060000|2025-02-25 03:11:00|183652.8|183522.8|183665.1|183535.1|183665.5|183535.5|183652.8|183522.8|6
1740453070000|2025-02-25 03:11:10|183651.5|183521.5|183663.3|183533.3|183663.3|183533.3|183650.8|183520.8|4
1740453080000|2025-02-25 03:11:20|183652|183522|183652|183522|183652|183522|183652|183522|1
1740453090000|2025-02-25 03:11:30|183663|183533|183652.1|183522.1|183663|183533|183652.1|183522.1|2
1740453100000|2025-02-25 03:11:40|183665.8|183535.8|183653.3|183523.3|183665.8|183535.8|183642.5|183512.5|5
1740453120000|2025-02-25 03:12:00|183641.6|183511.6|183644.5|183514.5|183656|183526|183641.6|183511.6|5
1740453130000|2025-02-25 03:12:10|183656.2|183526.2|183656.2|183526.2|183656.2|183526.2|183656.2|183526.2|1
1740453140000|2025-02-25 03:12:20|183645.5|183515.5|183645.5|183515.5|183645.5|183515.5|183645.5|183515.5|1
1740453150000|2025-02-25 03:12:30|183656.2|183526.2|183656.2|183526.2|183656.2|183526.2|183656.2|183526.2|1
1740453160000|2025-02-25 03:12:40|183643.2|183513.2|183653.7|183523.7|183653.7|183523.7|183643.2|183513.2|2
1740453170000|2025-02-25 03:12:50|183653.8|183523.8|183642.4|183512.4|183654.3|183524.3|183642.4|183512.4|4
1740453180000|2025-02-25 03:13:00|183653|183523|183652.5|183522.5|183653|183523|183641.4|183511.4|5
1740453210000|2025-02-25 03:13:30|183663.1|183533.1|183655.5|183525.5|183666.3|183536.3|183652.6|183522.6|5
1740453220000|2025-02-25 03:13:40|183666.8|183536.8|183656.1|183526.1|183666.8|183536.8|183656.1|183526.1|2
1740453250000|2025-02-25 03:14:10|183638.7|183508.7|183644.9|183514.9|183644.9|183514.9|183638.7|183508.7|2
1740453260000|2025-02-25 03:14:20|183657.5|183527.5|183658.6|183528.6|183668.9|183538.9|183657.5|183527.5|3
1740453290000|2025-02-25 03:14:50|183648.5|183518.5|183659.4|183529.4|183659.4|183529.4|183648.5|183518.5|2
1740453300000|2025-02-25 03:15:00|183670.4|183540.4|183662.2|183532.2|183679.1|183549.1|183662.2|183532.2|3
1740453310000|2025-02-25 03:15:10|183671.1|183541.1|183683.1|183553.1|183691.1|183561.1|183662.1|183532.1|7
1740453320000|2025-02-25 03:15:20|183697.3|183567.3|183691.4|183561.4|183697.3|183567.3|183682.7|183552.7|8
1740453330000|2025-02-25 03:15:30|183682.6|183552.6|183695.6|183565.6|183695.6|183565.6|183682.6|183552.6|5
1740453340000|2025-02-25 03:15:40|183686.5|183556.5|183693.7|183563.7|183706.4|183576.4|183686.5|183556.5|22
1740453350000|2025-02-25 03:15:50|183694.3|183564.3|183696|183606|183696|183606|183668.9|183561.8|18
1740453360000|2025-02-25 03:16:00|183690.4|183600.4|183682.7|183592.7|183692.1|183602.1|183678.8|183588.8|7
1740453370000|2025-02-25 03:16:10|183673.7|183583.7|183686|183596|183688.2|183598.2|183673.7|183583.7|8
1740453380000|2025-02-25 03:16:20|183677.3|183587.3|183685.8|183595.8|183702.1|183612.1|183677.3|183587.3|19
1740453390000|2025-02-25 03:16:30|183702.6|183612.6|183713.3|183583.3|183724.8|183612.6|183681.5|183575.9|20
1740453400000|2025-02-25 03:16:40|183726.3|183596.3|183717|183587|183726.3|183596.3|183717|183587|2
1740453410000|2025-02-25 03:16:50|183727.6|183597.6|183718.5|183588.5|183727.6|183597.6|183718.5|183588.5|2
1740453420000|2025-02-25 03:17:00|183710.1|183580.1|183702.5|183572.5|183718.3|183588.3|183702.5|183572.5|5
1740453430000|2025-02-25 03:17:10|183693.7|183563.7|183694.8|183564.8|183703.1|183573.1|183693.7|183563.7|3
1740453440000|2025-02-25 03:17:20|183686.5|183556.5|183686.5|183556.5|183686.5|183556.5|183686.5|183556.5|1
1740453450000|2025-02-25 03:17:30|183676.5|183546.5|183679.9|183549.9|183688.3|183558.3|183676.5|183546.5|3
1740453460000|2025-02-25 03:17:40|183689|183559|183680.4|183550.4|183689|183559|183680.4|183550.4|2
1740453470000|2025-02-25 03:17:50|183668.8|183538.8|183674.8|183544.8|183678.7|183548.7|183666|183536|6
1740453480000|2025-02-25 03:18:00|183683.8|183553.8|183684.2|183554.2|183684.2|183554.2|183673.5|183543.5|5
1740453510000|2025-02-25 03:18:30|183675.4|183545.4|183665.7|183535.7|183680.5|183550.5|183665.7|183535.7|9
1740453520000|2025-02-25 03:18:40|183675.5|183545.5|183671.8|183541.8|183675.5|183545.5|183661.7|183531.7|8
1740453540000|2025-02-25 03:19:00|183681.6|183551.6|183681.6|183551.6|183681.6|183551.6|183681.6|183551.6|1
1740453570000|2025-02-25 03:19:30|183669.4|183539.4|183690.9|183560.9|183690.9|183560.9|183669.4|183539.4|4
1740453580000|2025-02-25 03:19:40|183681.4|183551.4|183682.4|183552.4|183682.4|183552.4|183672.6|183542.6|3
1740453590000|2025-02-25 03:19:50|183670.1|183540.1|183671.5|183541.5|183678.6|183548.6|183668.4|183538.4|6
1740453600000|2025-02-25 03:20:00|183680.6|183550.6|183674.4|183544.4|183684.2|183554.2|183671.8|183541.8|7
1740453610000|2025-02-25 03:20:10|183683.3|183553.3|183683.3|183553.3|183683.3|183553.3|183683.3|183553.3|1
1740453620000|2025-02-25 03:20:20|183692|183562|183692|183562|183692|183562|183692|183562|1
1740453630000|2025-02-25 03:20:30|183704|183574|183694.5|183564.5|183704|183574|183694.5|183564.5|2
1740453650000|2025-02-25 03:20:50|183685.1|183555.1|183688.2|183558.2|183696.8|183566.8|183685.1|183555.1|4
1740453670000|2025-02-25 03:21:10|183678.4|183548.4|183678.4|183548.4|183678.4|183548.4|183678.4|183548.4|1
1740453680000|2025-02-25 03:21:20|183687.1|183557.1|183687.1|183557.1|183687.1|183557.1|183687.1|183557.1|1
1740453710000|2025-02-25 03:21:50|183696.3|183566.3|183698.6|183568.6|183708.1|183578.1|183696.3|183566.3|3
1740453720000|2025-02-25 03:22:00|183707.1|183577.1|183730.3|183600.3|183739.5|183609.5|183697.3|183567.3|5
1740453740000|2025-02-25 03:22:20|183721.5|183591.5|183723|183593|183723|183593|183721.5|183591.5|2
1740453750000|2025-02-25 03:22:30|183714.5|183584.5|183691.9|183561.9|183714.5|183584.5|183691.9|183561.9|2
1740453760000|2025-02-25 03:22:40|183701.2|183571.2|183701.2|183571.2|183701.2|183571.2|183701.2|183571.2|1
1740453780000|2025-02-25 03:23:00|183709.9|183579.9|183729.6|183599.6|183729.9|183599.9|183709.9|183579.9|5
1740453790000|2025-02-25 03:23:10|183721.3|183591.3|183719.3|183589.3|183731.2|183601.2|183718.9|183588.9|5
1740453800000|2025-02-25 03:23:20|183710.9|183580.9|183702|183572|183710.9|183580.9|183702|183572|2
1740453820000|2025-02-25 03:23:40|183713.6|183583.6|183728.6|183598.6|183731.3|183601.3|183713.6|183583.6|4
1740453830000|2025-02-25 03:23:50|183719.1|183589.1|183719.1|183589.1|183719.1|183589.1|183719.1|183589.1|1
1740453840000|2025-02-25 03:24:00|183728.1|183598.1|183730.7|183600.7|183739.2|183609.2|183728.1|183598.1|3
1740453850000|2025-02-25 03:24:10|183722.3|183592.3|183736.7|183606.7|183736.7|183606.7|183722.3|183592.3|4
1740453860000|2025-02-25 03:24:20|183727.1|183597.1|183735.1|183605.1|183747.6|183617.6|183727.1|183597.1|4
1740453870000|2025-02-25 03:24:30|183744.1|183614.1|183725.5|183595.5|183744.1|183614.1|183725.5|183595.5|3
1740453880000|2025-02-25 03:24:40|183735.6|183605.6|183739.6|183609.6|183750.9|183620.9|183729.2|183599.2|6
1740453890000|2025-02-25 03:24:50|183748.6|183618.6|183747.4|183617.4|183757.4|183627.4|183747.4|183617.4|3
1740453900000|2025-02-25 03:25:00|183735.8|183605.8|183735.1|183605.1|183748.1|183618.1|183735.1|183605.1|5
1740453910000|2025-02-25 03:25:10|183726.6|183596.6|183726.6|183596.6|183726.6|183596.6|183726.6|183596.6|1
1740453930000|2025-02-25 03:25:30|183717.4|183587.4|183704.9|183574.9|183717.4|183587.4|183704.9|183574.9|3
1740453940000|2025-02-25 03:25:40|183696.3|183566.3|183695.9|183565.9|183696.3|183566.3|183686.8|183556.8|3
1740453950000|2025-02-25 03:25:50|183705.7|183575.7|183695.6|183565.6|183714.7|183584.7|183695.6|183565.6|6
1740453970000|2025-02-25 03:26:10|183683.3|183553.3|183699.2|183569.2|183699.2|183569.2|183683.3|183553.3|3
1740454010000|2025-02-25 03:26:50|183682.5|183552.5|183681|183551|183685.6|183555.6|183674.4|183544.4|7
1740454020000|2025-02-25 03:27:00|183677.7|183547.7|183676.9|183546.9|183678.7|183548.7|183672.8|183542.8|7
1740454030000|2025-02-25 03:27:10|183696.1|183566.1|183697.8|183567.8|183709.1|183579.1|183696.1|183566.1|4
1740454040000|2025-02-25 03:27:20|183709.9|183579.9|183706.5|183576.5|183725.9|183595.9|183706.5|183576.5|6
1740454050000|2025-02-25 03:27:30|183715.7|183585.7|183696.8|183566.8|183715.7|183585.7|183696.8|183566.8|3
1740454080000|2025-02-25 03:28:00|183705.8|183575.8|183697.6|183567.6|183706.4|183576.4|183697.6|183567.6|3
1740454110000|2025-02-25 03:28:30|183688.7|183558.7|183699.6|183569.6|183699.6|183569.6|183688.7|183558.7|2
1740454120000|2025-02-25 03:28:40|183690.7|183560.7|183690.7|183560.7|183699.1|183569.1|183690.7|183560.7|3
1740454130000|2025-02-25 03:28:50|183700.8|183570.8|183700.8|183570.8|183700.8|183570.8|183700.8|183570.8|1
1740454140000|2025-02-25 03:29:00|183691.3|183561.3|183699.6|183569.6|183699.6|183569.6|183691.3|183561.3|2
1740454150000|2025-02-25 03:29:10|183708.6|183578.6|183712.4|183582.4|183720.8|183590.8|183708.6|183578.6|3
1740454160000|2025-02-25 03:29:20|183723.8|183593.8|183715.2|183585.2|183725.2|183595.2|183714.8|183584.8|4
1740454170000|2025-02-25 03:29:30|183703.9|183573.9|183709.5|183579.5|183721.9|183591.9|183703.9|183573.9|4
1740454180000|2025-02-25 03:29:40|183718.4|183588.4|183720.1|183590.1|183720.1|183590.1|183710|183580|3
1740454190000|2025-02-25 03:29:50|183711.5|183581.5|183712.9|183582.9|183712.9|183582.9|183703.1|183573.1|3
1740454200000|2025-02-25 03:30:00|183722.7|183592.7|183709.5|183619.5|183725.8|183619.5|183702.5|183582.9|8
1740454210000|2025-02-25 03:30:10|183696.8|183606.8|183676.3|183586.3|183696.8|183606.8|183674.2|183584.2|6
1740454220000|2025-02-25 03:30:20|183680.8|183590.8|183676.8|183586.8|183685.4|183595.4|183676.8|183586.8|3
1740454230000|2025-02-25 03:30:30|183668.3|183578.3|183668.3|183578.3|183668.3|183578.3|183668.3|183578.3|1
1740454260000|2025-02-25 03:31:00|183672.4|183542.4|183665.5|183575.5|183672.4|183576.8|183665.5|183542.4|3
1740454280000|2025-02-25 03:31:20|183656.5|183566.5|183656.5|183566.5|183656.5|183566.5|183656.5|183566.5|1
1740454290000|2025-02-25 03:31:30|183661|183571|183665.6|183575.6|183665.6|183575.6|183661|183571|2
1740454300000|2025-02-25 03:31:40|183670.4|183580.4|183675.3|183585.3|183675.3|183585.3|183670.4|183580.4|2
1740454320000|2025-02-25 03:32:00|183683.8|183593.8|183675|183585|183683.8|183593.8|183675|183585|2
1740454340000|2025-02-25 03:32:20|183666.5|183576.5|183666.5|183576.5|183666.5|183576.5|183666.5|183576.5|1
1740454360000|2025-02-25 03:32:40|183661.7|183571.7|183661.7|183571.7|183661.7|183571.7|183661.7|183571.7|1
1740454370000|2025-02-25 03:32:50|183646.5|183556.5|183651.2|183561.2|183655.4|183565.4|183646.5|183556.5|5
1740454380000|2025-02-25 03:33:00|183655.4|183565.4|183664.4|183574.4|183664.4|183574.4|183655.4|183565.4|2
1740454410000|2025-02-25 03:33:30|183669.5|183579.5|183669.3|183579.3|183669.5|183579.5|183669.3|183579.3|2
1740454440000|2025-02-25 03:34:00|183671.7|183541.7|183662|183532|183673.8|183543.8|183659.4|183529.4|6
1740454450000|2025-02-25 03:34:10|183664.8|183534.8|183698.1|183568.1|183698.1|183568.1|183664.8|183534.8|3
1740454480000|2025-02-25 03:34:40|183685.1|183555.1|183679.2|183549.2|183687.5|183557.5|183679.2|183549.2|4
1740454490000|2025-02-25 03:34:50|183676.4|183546.4|183689.7|183559.7|183689.7|183559.7|183676.4|183546.4|2
1740454510000|2025-02-25 03:35:10|183694|183564|183698.3|183568.3|183698.3|183568.3|183694|183564|2
1740454530000|2025-02-25 03:35:30|183689.3|183559.3|183698|183568|183698|183568|183689.3|183559.3|2
1740454560000|2025-02-25 03:36:00|183690.2|183560.2|183690.2|183560.2|183690.2|183560.2|183690.2|183560.2|1
1740454570000|2025-02-25 03:36:10|183692.2|183562.2|183691.1|183561.1|183696.5|183566.5|183689.2|183559.2|6
1740454580000|2025-02-25 03:36:20|183689.1|183559.1|183685.2|183555.2|183689.1|183559.1|183682|183552|5
1740454590000|2025-02-25 03:36:30|183687.2|183557.2|183689.5|183559.5|183692.7|183562.7|183687.2|183557.2|3
1740454600000|2025-02-25 03:36:40|183662.9|183572.9|183662.3|183572.3|183662.9|183572.9|183660.2|183570.2|5
1740454610000|2025-02-25 03:36:50|183664|183574|183665.5|183575.5|183665.5|183575.5|183664|183574|4
1740454620000|2025-02-25 03:37:00|183655.9|183565.9|183663.5|183573.5|183664.9|183574.9|183655.9|183565.9|11
1740454630000|2025-02-25 03:37:10|183664.5|183574.5|183666.9|183576.9|183666.9|183576.9|183664|183574|5
1740454640000|2025-02-25 03:37:20|183667.8|183577.8|183667.8|183577.8|183667.8|183577.8|183667.8|183577.8|1
1740454650000|2025-02-25 03:37:30|183668.9|183578.9|183667.8|183577.8|183668.9|183578.9|183667.8|183577.8|2
1740454670000|2025-02-25 03:37:50|183667.2|183577.2|183646.5|183556.5|183667.2|183577.2|183646.5|183556.5|6
1740454680000|2025-02-25 03:38:00|183644.7|183554.7|183647.8|183557.8|183647.8|183557.8|183644.7|183554.7|4
1740454690000|2025-02-25 03:38:10|183651.7|183561.7|183654.2|183564.2|183654.2|183564.2|183649|183559|8
1740454700000|2025-02-25 03:38:20|183652.9|183562.9|183651.6|183561.6|183653.8|183563.8|183651.6|183561.6|3
1740454710000|2025-02-25 03:38:30|183652.5|183562.5|183652.4|183562.4|183657.2|183567.2|183652.4|183562.4|10
1740454720000|2025-02-25 03:38:40|183650.3|183560.3|183649.8|183559.8|183652.9|183562.9|183638.2|183548.2|10
1740454730000|2025-02-25 03:38:50|183647.6|183557.6|183649|183559|183651|183561|183646.9|183556.9|7
1740454740000|2025-02-25 03:39:00|183647.8|183557.8|183653.2|183563.2|183653.9|183563.9|183645.5|183555.5|13
1740454750000|2025-02-25 03:39:10|183661.8|183571.8|183661.6|183571.6|183666.6|183576.6|183656|183566|11
1740454760000|2025-02-25 03:39:20|183662.7|183572.7|183667.4|183577.4|183669.6|183579.6|183662.7|183572.7|5
1740454770000|2025-02-25 03:39:30|183664.7|183574.7|183668.5|183578.5|183668.5|183578.5|183663.9|183573.9|7
1740454780000|2025-02-25 03:39:40|183667.5|183577.5|183664.3|183574.3|183667.5|183577.5|183664.3|183574.3|3
1740454790000|2025-02-25 03:39:50|183663.3|183573.3|183673.4|183583.4|183676.4|183586.4|183661.7|183571.7|10
1740454800000|2025-02-25 03:40:00|183671.4|183581.4|183661.7|183571.7|183671.5|183581.5|183660|183570|8
1740454810000|2025-02-25 03:40:10|183660.6|183570.6|183651|183561|183660.6|183570.6|183651|183561|6
1740454830000|2025-02-25 03:40:30|183649|183559|183645.9|183555.9|183649|183559|183645.9|183555.9|2
1740454840000|2025-02-25 03:40:40|183644.2|183554.2|183639.3|183549.3|183644.5|183554.5|183639.3|183549.3|8
1740454850000|2025-02-25 03:40:50|183645.5|183555.5|183650.9|183560.9|183653|183563|183643.6|183553.6|11
1740454860000|2025-02-25 03:41:00|183652.3|183562.3|183657.9|183567.9|183661.2|183571.2|183652.3|183562.3|8
1740454870000|2025-02-25 03:41:10|183658.9|183568.9|183660.7|183570.7|183661.1|183571.1|183654.5|183564.5|10
1740454890000|2025-02-25 03:41:30|183659.7|183569.7|183663.2|183573.2|183666.4|183576.4|183656.8|183566.8|10
1740454900000|2025-02-25 03:41:40|183664.2|183574.2|183662.7|183572.7|183664.2|183574.2|183662.7|183572.7|2
1740454910000|2025-02-25 03:41:50|183663|183573|183659.7|183569.7|183663|183573|183659.7|183569.7|6
1740454920000|2025-02-25 03:42:00|183657.4|183567.4|183654.3|183564.3|183657.4|183567.4|183654.3|183564.3|4
1740454930000|2025-02-25 03:42:10|183655.8|183565.8|183655.7|183565.7|183659.4|183569.4|183655.7|183565.7|4
1740454940000|2025-02-25 03:42:20|183657|183567|183657|183567|183657|183567|183657|183567|1
1740454950000|2025-02-25 03:42:30|183655.9|183565.9|183659|183569|183659|183569|183655.9|183565.9|2
1740454960000|2025-02-25 03:42:40|183657.3|183567.3|183659.6|183569.6|183659.6|183569.6|183657.3|183567.3|3
1740454970000|2025-02-25 03:42:50|183658.3|183568.3|183658.3|183568.3|183658.3|183568.3|183658.3|183568.3|1
1740454980000|2025-02-25 03:43:00|183660.2|183570.2|183658.8|183568.8|183661|183571|183658.8|183568.8|3
1740454990000|2025-02-25 03:43:10|183660.6|183570.6|183669.8|183579.8|183672.1|183582.1|183660.6|183570.6|3
1740455000000|2025-02-25 03:43:20|183668.6|183578.6|183668.6|183578.6|183668.6|183578.6|183668.6|183578.6|1
1740455010000|2025-02-25 03:43:30|183667.1|183577.1|183665.1|183575.1|183669.3|183579.3|183665.1|183575.1|11
1740455020000|2025-02-25 03:43:40|183666.4|183576.4|183668.5|183578.5|183668.5|183578.5|183665|183575|6
1740455030000|2025-02-25 03:43:50|183667.1|183577.1|183659.9|183569.9|183667.1|183577.1|183657.5|183567.5|5
1740455040000|2025-02-25 03:44:00|183656.5|183566.5|183659.2|183569.2|183660.1|183570.1|183651.8|183561.8|14
1740455050000|2025-02-25 03:44:10|183657.3|183567.3|183656.1|183566.1|183657.3|183567.3|183653.4|183563.4|8
1740455060000|2025-02-25 03:44:20|183655|183565|183660.8|183570.8|183660.8|183570.8|183655|183565|2
1740455070000|2025-02-25 03:44:30|183658.7|183568.7|183653|183563|183658.7|183568.7|183650.5|183560.5|7
1740455080000|2025-02-25 03:44:40|183652|183562|183655.5|183565.5|183657.6|183567.6|183652|183562|11
1740455090000|2025-02-25 03:44:50|183654.4|183564.4|183656.5|183566.5|183656.5|183566.5|183654.4|183564.4|2
1740455100000|2025-02-25 03:45:00|183657.5|183567.5|183656.5|183566.5|183661.2|183571.2|183656.5|183566.5|4
1740455110000|2025-02-25 03:45:10|183657.8|183567.8|183657.2|183567.2|183659.5|183569.5|183656.3|183566.3|6
1740455120000|2025-02-25 03:45:20|183656|183566|183655.2|183565.2|183657.3|183567.3|183655.2|183565.2|3
1740455140000|2025-02-25 03:45:40|183651.8|183561.8|183650.9|183560.9|183651.8|183561.8|183648.7|183558.7|4
1740455150000|2025-02-25 03:45:50|183649.8|183559.8|183651.8|183561.8|183651.8|183561.8|183648.9|183558.9|8
1740455160000|2025-02-25 03:46:00|183652.8|183562.8|183652.8|183562.8|183652.8|183562.8|183652.8|183562.8|1
1740455170000|2025-02-25 03:46:10|183653.9|183563.9|183650.6|183560.6|183654.5|183564.5|183649.5|183559.5|6
1740455180000|2025-02-25 03:46:20|183651.7|183561.7|183654.6|183564.6|183654.6|183564.6|183651.7|183561.7|2
1740455190000|2025-02-25 03:46:30|183659.3|183569.3|183660.5|183570.5|183660.5|183570.5|183658.8|183568.8|7
1740455210000|2025-02-25 03:46:50|183665|183575|183676.9|183586.9|183676.9|183586.9|183659.3|183569.3|5
1740455230000|2025-02-25 03:47:10|183672.2|183582.2|183693.5|183563.5|183697.7|183587.5|183672.2|183562|6
1740455250000|2025-02-25 03:47:30|183698.7|183568.7|183689.3|183559.3|183698.7|183568.7|183684.3|183554.3|5
1740455270000|2025-02-25 03:47:50|183684.3|183554.3|183688.7|183558.7|183688.7|183558.7|183684.3|183554.3|2
1740455280000|2025-02-25 03:48:00|183658.3|183568.3|183656.4|183566.4|183658.3|183568.3|183656.4|183566.4|2
1740455290000|2025-02-25 03:48:10|183661.4|183571.4|183665.9|183575.9|183665.9|183575.9|183661.4|183571.4|2
1740455300000|2025-02-25 03:48:20|183661.3|183571.3|183661.3|183571.3|183661.3|183571.3|183661.3|183571.3|1
1740455320000|2025-02-25 03:48:40|183669.8|183579.8|183669.8|183579.8|183669.8|183579.8|183669.8|183579.8|1
1740455340000|2025-02-25 03:49:00|183658.6|183568.6|183636.5|183546.5|183658.6|183568.6|183627.2|183537.2|3
1740455350000|2025-02-25 03:49:10|183645.8|183555.8|183656.8|183566.8|183656.8|183566.8|183645.8|183555.8|2
1740455370000|2025-02-25 03:49:30|183646.7|183556.7|183657.4|183567.4|183657.4|183567.4|183645.5|183555.5|4
1740455390000|2025-02-25 03:49:50|183653.3|183563.3|183653.3|183563.3|183653.3|183563.3|183653.3|183563.3|1
1740455420000|2025-02-25 03:50:20|183668|183538|183668|183538|183668|183538|183668|183538|1
1740455430000|2025-02-25 03:50:30|183672.7|183542.7|183671.9|183541.9|183672.7|183542.7|183671.9|183541.9|2
1740455440000|2025-02-25 03:50:40|183668.5|183538.5|183677.3|183547.3|183677.3|183547.3|183668.5|183538.5|2
1740455470000|2025-02-25 03:51:10|183679.1|183549.1|183688.5|183558.5|183688.5|183558.5|183679.1|183549.1|2
1740455480000|2025-02-25 03:51:20|183697.6|183567.6|183697.6|183567.6|183697.6|183567.6|183697.6|183567.6|1
1740455490000|2025-02-25 03:51:30|183691.6|183561.6|183691.6|183561.6|183691.6|183561.6|183691.6|183561.6|1
1740455530000|2025-02-25 03:52:10|183672.6|183542.6|183668.7|183538.7|183672.6|183542.6|183663.5|183533.5|4
1740455560000|2025-02-25 03:52:40|183674.1|183544.1|183674.1|183544.1|183674.1|183544.1|183674.1|183544.1|1
1740455570000|2025-02-25 03:52:50|183679.5|183549.5|183724.5|183594.5|183724.5|183594.5|183679.5|183549.5|5
1740455580000|2025-02-25 03:53:00|183741.8|183611.8|183741.8|183611.8|183741.8|183611.8|183741.8|183611.8|1
1740455590000|2025-02-25 03:53:10|183736.3|183606.3|183736|183606|183736.3|183606.3|183736|183606|2
1740455620000|2025-02-25 03:53:40|183714.2|183584.2|183713.7|183583.7|183714.2|183584.2|183713.7|183583.7|2
1740455630000|2025-02-25 03:53:50|183715.7|183585.7|183715.7|183585.7|183715.7|183585.7|183715.7|183585.7|1
1740455640000|2025-02-25 03:54:00|183709.5|183579.5|183714.9|183584.9|183720.7|183590.7|183708.1|183578.1|7
1740455650000|2025-02-25 03:54:10|183722|183592|183716.5|183586.5|183722|183592|183716.5|183586.5|2
1740455660000|2025-02-25 03:54:20|183722|183592|183722|183592|183722|183592|183722|183592|1
1740455670000|2025-02-25 03:54:30|183716.7|183586.7|183708.1|183578.1|183716.7|183586.7|183708.1|183578.1|5
1740455680000|2025-02-25 03:54:40|183715.3|183585.3|183709.8|183579.8|183715.3|183585.3|183709.8|183579.8|2
1740455710000|2025-02-25 03:55:10|183709|183579|183709|183579|183709|183579|183709|183579|1
1740455720000|2025-02-25 03:55:20|183706.9|183576.9|183703.5|183573.5|183706.9|183576.9|183703.5|183573.5|2
1740455730000|2025-02-25 03:55:30|183702.5|183572.5|183697|183567|183702.5|183572.5|183697|183567|3
1740455740000|2025-02-25 03:55:40|183698|183568|183706.5|183576.5|183706.5|183576.5|183698|183568|2
1740455770000|2025-02-25 03:56:10|183711.8|183581.8|183746.2|183616.2|183746.2|183616.2|183702.6|183581.8|4
1740455810000|2025-02-25 03:56:50|183741.3|183611.3|183733.6|183603.6|183741.3|183611.3|183727.1|183597.1|3
1740455830000|2025-02-25 03:57:10|183740.2|183610.2|183740.2|183610.2|183740.2|183610.2|183740.2|183610.2|1
1740455860000|2025-02-25 03:57:40|183746.8|183616.8|183746.8|183616.8|183746.8|183616.8|183746.8|183616.8|1
1740455880000|2025-02-25 03:58:00|183747.1|183617.1|183734.4|183604.4|183753.2|183623.2|183734.4|183604.4|4
1740455890000|2025-02-25 03:58:10|183739.7|183609.7|183739.7|183609.7|183739.7|183609.7|183739.7|183609.7|1
1740455910000|2025-02-25 03:58:30|183738|183608|183731.3|183601.3|183738|183608|183731.1|183601.1|4
1740455920000|2025-02-25 03:58:40|183736.9|183606.9|183736.9|183606.9|183736.9|183606.9|183736.9|183606.9|1
1740455930000|2025-02-25 03:58:50|183742.1|183612.1|183740.3|183610.3|183742.1|183612.1|183735.7|183605.7|3
1740455940000|2025-02-25 03:59:00|183746.8|183616.8|183740.6|183610.6|183746.8|183616.8|183740.6|183610.6|2
1740455960000|2025-02-25 03:59:20|183735|183605|183718|183588|183735|183605|183718|183588|3
1740455970000|2025-02-25 03:59:30|183723.4|183593.4|183716.3|183586.3|183723.4|183593.4|183716.3|183586.3|5
1740455990000|2025-02-25 03:59:50|183710.6|183580.6|183704.9|183574.9|183710.6|183580.6|183704.9|183574.9|2
1740456000000|2025-02-25 04:00:00|183711.5|183581.5|183712.7|183582.7|183712.7|183582.7|183706|183576|7
1740456010000|2025-02-25 04:00:10|183718.4|183588.4|183706.9|183576.9|183724.6|183594.6|183706.9|183576.9|7
1740456020000|2025-02-25 04:00:20|183713|183583|183707.7|183577.7|183713.4|183583.4|183707.7|183577.7|3
1740456030000|2025-02-25 04:00:30|183713.2|183583.2|183686.6|183556.6|183713.2|183583.2|183686.6|183556.6|5
1740456050000|2025-02-25 04:00:50|183680.6|183550.6|183680.7|183550.7|183680.7|183550.7|183680.6|183550.6|2
1740456080000|2025-02-25 04:01:20|183686.7|183556.7|183686.9|183556.9|183689|183559|183683.2|183553.2|5
1740456090000|2025-02-25 04:01:30|183686.7|183556.7|183693.8|183563.8|183693.8|183563.8|183675.5|183545.5|6
1740456110000|2025-02-25 04:01:50|183686.5|183556.5|183713.1|183583.1|183713.1|183583.1|183686.5|183556.5|6
1740456120000|2025-02-25 04:02:00|183718.6|183588.6|183710.2|183580.2|183718.6|183588.6|183710.2|183580.2|3
1740456130000|2025-02-25 04:02:10|183715.5|183585.5|183725.3|183595.3|183726.5|183596.5|183715.5|183585.5|5
1740456160000|2025-02-25 04:02:40|183732.2|183602.2|183733.2|183603.2|183733.2|183603.2|183732.2|183602.2|2
1740456170000|2025-02-25 04:02:50|183738.8|183608.8|183756.8|183626.8|183756.8|183626.8|183738.8|183608.8|2
1740456190000|2025-02-25 04:03:10|183750.6|183620.6|183744.3|183614.3|183750.6|183620.6|183744.3|183614.3|2
1740456220000|2025-02-25 04:03:40|183744.4|183614.4|183740.4|183610.4|183744.4|183614.4|183740.4|183610.4|3
1740456230000|2025-02-25 04:03:50|183736.3|183606.3|183733.7|183603.7|183736.3|183606.3|183721.9|183591.9|6
1740456240000|2025-02-25 04:04:00|183739.3|183609.3|183739.3|183609.3|183739.3|183609.3|183739.3|183609.3|1
1740456260000|2025-02-25 04:04:20|183744.8|183614.8|183744.8|183614.8|183744.8|183614.8|183744.8|183614.8|1
1740456280000|2025-02-25 04:04:40|183744.9|183614.9|183739.3|183609.3|183744.9|183614.9|183739.3|183609.3|3
1740456290000|2025-02-25 04:04:50|183743|183613|183739.8|183609.8|183743|183613|183737|183607|3
1740456300000|2025-02-25 04:05:00|183737.2|183607.2|183742.2|183612.2|183742.2|183612.2|183734.3|183604.3|4
1740456330000|2025-02-25 04:05:30|183736.9|183606.9|183725.3|183595.3|183736.9|183606.9|183725.3|183595.3|4
1740456340000|2025-02-25 04:05:40|183725.4|183595.4|183719.9|183589.9|183725.4|183595.4|183719.9|183589.9|2
1740456390000|2025-02-25 04:06:30|183720.7|183590.7|183716|183586|183720.7|183590.7|183714.6|183584.6|4
1740456400000|2025-02-25 04:06:40|183716.6|183586.6|183717.6|183587.6|183722.9|183592.9|183716.6|183586.6|3
1740456440000|2025-02-25 04:07:20|183717.9|183587.9|183722|183592|183734|183604|183717.9|183587.9|6
1740456450000|2025-02-25 04:07:30|183715.7|183585.7|183717|183587|183723.1|183593.1|183715.7|183585.7|7
1740456460000|2025-02-25 04:07:40|183723.6|183593.6|183724|183594|183724|183594|183723.6|183593.6|2
1740456480000|2025-02-25 04:08:00|183718.7|183588.7|183718.7|183588.7|183718.7|183588.7|183718.7|183588.7|1
1740456510000|2025-02-25 04:08:30|183719.3|183589.3|183719.3|183589.3|183719.3|183589.3|183719.3|183589.3|1
1740456530000|2025-02-25 04:08:50|183725.2|183595.2|183725.6|183595.6|183725.6|183595.6|183719.3|183589.3|5
1740456570000|2025-02-25 04:09:30|183719.8|183589.8|183719.8|183589.8|183719.8|183589.8|183719.8|183589.8|1
1740456580000|2025-02-25 04:09:40|183727.3|183597.3|183724.8|183594.8|183730.3|183600.3|183724.8|183594.8|3
1740456600000|2025-02-25 04:10:00|183719.3|183589.3|183675.1|183545.1|183719.3|183589.3|183675.1|183545.1|11
1740456610000|2025-02-25 04:10:10|183680.8|183550.8|183674.8|183544.8|183680.8|183550.8|183674.8|183544.8|3
1740456620000|2025-02-25 04:10:20|183681.6|183551.6|183682.1|183552.1|183688.4|183558.4|183681.6|183551.6|3
1740456640000|2025-02-25 04:10:40|183682.2|183552.2|183682.2|183552.2|183682.2|183552.2|183682.2|183552.2|1
1740456650000|2025-02-25 04:10:50|183688.5|183558.5|183688.5|183558.5|183688.5|183558.5|183688.5|183558.5|1
1740456660000|2025-02-25 04:11:00|183694.3|183564.3|183694.3|183564.3|183700.1|183570.1|183694.3|183564.3|3
1740456680000|2025-02-25 04:11:20|183699.6|183569.6|183699.6|183569.6|183699.6|183569.6|183699.6|183569.6|1
1740456690000|2025-02-25 04:11:30|183699.1|183569.1|183688.6|183558.6|183699.1|183569.1|183688.6|183558.6|3
1740456700000|2025-02-25 04:11:40|183693.8|183563.8|183699|183569|183699|183569|183693.8|183563.8|2
1740456730000|2025-02-25 04:12:10|183703.5|183573.5|183697.2|183567.2|183704.8|183574.8|183697.2|183567.2|5
1740456740000|2025-02-25 04:12:20|183694.7|183564.7|183694.7|183564.7|183694.7|183564.7|183694.7|183564.7|1
1740456750000|2025-02-25 04:12:30|183697|183567|183699|183569|183702.2|183572.2|183697|183567|4
1740456760000|2025-02-25 04:12:40|183700.2|183570.2|183700.2|183570.2|183700.2|183570.2|183700.2|183570.2|1
1740456800000|2025-02-25 04:13:20|183699|183569|183697.1|183567.1|183703.7|183573.7|183696.1|183566.1|5
1740456830000|2025-02-25 04:13:50|183686.6|183556.6|183682.3|183552.3|183686.6|183556.6|183682.3|183552.3|2
1740456840000|2025-02-25 04:14:00|183684.3|183554.3|183686.6|183556.6|183691.4|183561.4|183684.3|183554.3|5
1740456870000|2025-02-25 04:14:30|183693|183563|183699.3|183569.3|183699.3|183569.3|183693|183563|2
1740456890000|2025-02-25 04:14:50|183693.7|183563.7|183693.7|183563.7|183693.7|183563.7|183693.7|183563.7|1
1740456900000|2025-02-25 04:15:00|183688|183558|183688|183558|183688|183558|183688|183558|1
1740456910000|2025-02-25 04:15:10|183694.3|183564.3|183700.6|183570.6|183700.6|183570.6|183694.3|183564.3|2
1740456950000|2025-02-25 04:15:50|183695.3|183565.3|183675|183585|183695.3|183585|183675|183565.3|2
1740456960000|2025-02-25 04:16:00|183668.2|183578.2|183665.9|183575.9|183668.2|183578.2|183654.6|183564.6|4
1740457000000|2025-02-25 04:16:40|183679.6|183549.6|183659.9|183569.9|183679.6|183569.9|183659.9|183549.6|2
1740457010000|2025-02-25 04:16:50|183666.7|183576.7|183659.1|183569.1|183666.7|183576.7|183659.1|183569.1|2
1740457020000|2025-02-25 04:17:00|183665.1|183575.1|183665.1|183575.1|183665.1|183575.1|183665.1|183575.1|1
1740457030000|2025-02-25 04:17:10|183654.3|183564.3|183660.6|183570.6|183660.6|183570.6|183654.3|183564.3|2
1740457060000|2025-02-25 04:17:40|183674.1|183544.1|183676.1|183546.1|183676.1|183546.1|183674.1|183544.1|2
1740457080000|2025-02-25 04:18:00|183663|183573|183663|183573|183663|183573|183663|183573|1
1740457090000|2025-02-25 04:18:10|183653.1|183563.1|183648.7|183558.7|183653.1|183563.1|183636.3|183546.3|3
1740457110000|2025-02-25 04:18:30|183658.4|183568.4|183654.5|183564.5|183658.4|183568.4|183648.1|183558.1|3
1740457130000|2025-02-25 04:18:50|183660.9|183570.9|183660.8|183570.8|183660.9|183570.9|183654.7|183564.7|3
1740457190000|2025-02-25 04:19:50|183682|183552|183662.5|183572.5|183682|183572.5|183662.5|183552|2
1740457200000|2025-02-25 04:20:00|183671.4|183581.4|183677.8|183587.8|183677.8|183587.8|183671.4|183581.4|2
1740457220000|2025-02-25 04:20:20|183670.8|183580.8|183670|183580|183670.8|183580.8|183664|183574|3
1740457230000|2025-02-25 04:20:30|183664|183574|183652.5|183562.5|183664.1|183574.1|183652.5|183562.5|7
1740457260000|2025-02-25 04:21:00|183661.5|183571.5|183666.6|183576.6|183668|183578|183660.2|183570.2|4
1740457270000|2025-02-25 04:21:10|183657.2|183567.2|183657.2|183567.2|183657.2|183567.2|183657.2|183567.2|1
1740457280000|2025-02-25 04:21:20|183665.3|183575.3|183665.3|183575.3|183665.3|183575.3|183665.3|183575.3|1
1740457290000|2025-02-25 04:21:30|183654.4|183564.4|183662.6|183572.6|183662.6|183572.6|183653.7|183563.7|3
1740457300000|2025-02-25 04:21:40|183655.7|183565.7|183655.7|183565.7|183655.7|183565.7|183655.7|183565.7|1
1740457310000|2025-02-25 04:21:50|183663.5|183573.5|183663.5|183573.5|183663.5|183573.5|183663.5|183573.5|1
1740457320000|2025-02-25 04:22:00|183656.5|183566.5|183656.5|183566.5|183656.5|183566.5|183656.5|183566.5|1
1740457330000|2025-02-25 04:22:10|183649.5|183559.5|183649.7|183559.7|183655.9|183565.9|183649.5|183559.5|3
1740457350000|2025-02-25 04:22:30|183658.9|183568.9|183658.9|183568.9|183658.9|183568.9|183658.9|183568.9|1
1740457360000|2025-02-25 04:22:40|183666.2|183576.2|183667.1|183577.1|183672.5|183582.5|183660.3|183570.3|5
1740457370000|2025-02-25 04:22:50|183676.3|183586.3|183667.8|183577.8|183676.3|183586.3|183667.8|183577.8|2
1740457380000|2025-02-25 04:23:00|183659.8|183569.8|183659.8|183569.8|183659.8|183569.8|183659.8|183569.8|1
1740457390000|2025-02-25 04:23:10|183665.9|183575.9|183665.9|183575.9|183665.9|183575.9|183665.9|183575.9|1
1740457400000|2025-02-25 04:23:20|183657.8|183567.8|183657.8|183567.8|183657.8|183567.8|183657.8|183567.8|1
1740457410000|2025-02-25 04:23:30|183651.7|183561.7|183659.5|183569.5|183659.5|183569.5|183651.7|183561.7|2
1740457420000|2025-02-25 04:23:40|183666.4|183576.4|183656.9|183566.9|183666.4|183576.4|183647.8|183557.8|4
1740457430000|2025-02-25 04:23:50|183646.7|183556.7|183659.9|183569.9|183659.9|183569.9|183646.7|183556.7|3
1740457440000|2025-02-25 04:24:00|183651|183561|183663.1|183573.1|183663.8|183573.8|183651|183561|4
1740457460000|2025-02-25 04:24:20|183669.6|183579.6|183652.6|183562.6|183669.6|183579.6|183652.6|183562.6|3
1740457470000|2025-02-25 04:24:30|183658.7|183568.7|183656.3|183566.3|183658.7|183568.7|183650.1|183560.1|3
1740457500000|2025-02-25 04:25:00|183680.6|183550.6|183655.2|183565.2|183680.6|183573.3|183655.2|183550.6|3
1740457510000|2025-02-25 04:25:10|183662.9|183572.9|183668.3|183578.3|183668.3|183578.3|183662.1|183572.1|3
1740457530000|2025-02-25 04:25:30|183661.7|183571.7|183661.7|183571.7|183661.7|183571.7|183661.7|183571.7|1
1740457570000|2025-02-25 04:26:10|183684.5|183554.5|183684.5|183554.5|183684.5|183554.5|183684.5|183554.5|1
1740457580000|2025-02-25 04:26:20|183686.8|183556.8|183664.7|183574.7|183690.9|183574.7|183664.7|183556.8|4
1740457590000|2025-02-25 04:26:30|183657.7|183567.7|183657.3|183567.3|183657.7|183567.7|183657.3|183567.3|2
1740457600000|2025-02-25 04:26:40|183664.2|183574.2|183664.2|183574.2|183664.2|183574.2|183664.2|183574.2|1
1740457610000|2025-02-25 04:26:50|183660.5|183570.5|183660.5|183570.5|183660.5|183570.5|183660.5|183570.5|1
1740457620000|2025-02-25 04:27:00|183639.7|183549.7|183645.5|183555.5|183645.5|183555.5|183639.4|183549.4|3
1740457640000|2025-02-25 04:27:20|183652.1|183562.1|183665.2|183575.2|183665.2|183575.2|183652.1|183562.1|2
1740457650000|2025-02-25 04:27:30|183659.1|183569.1|183659.1|183569.1|183659.1|183569.1|183659.1|183569.1|1
1740457660000|2025-02-25 04:27:40|183653.2|183563.2|183661.9|183571.9|183661.9|183571.9|183653.2|183563.2|2
1740457670000|2025-02-25 04:27:50|183648.5|183558.5|183660.1|183570.1|183660.1|183570.1|183648.5|183558.5|5
1740457680000|2025-02-25 04:28:00|183651.2|183561.2|183649.2|183559.2|183658.3|183568.3|183649.2|183559.2|3
1740457690000|2025-02-25 04:28:10|183657.3|183567.3|183655.7|183565.7|183657.3|183567.3|183648.1|183558.1|3
1740457720000|2025-02-25 04:28:40|183661.3|183571.3|183653.7|183563.7|183661.3|183571.3|183653.7|183563.7|2
1740457740000|2025-02-25 04:29:00|183659.9|183569.9|183659.9|183569.9|183659.9|183569.9|183659.9|183569.9|1
1740457750000|2025-02-25 04:29:10|183678.8|183588.8|183659.5|183569.5|183678.8|183588.8|183659.5|183569.5|2
1740457770000|2025-02-25 04:29:30|183651.9|183561.9|183657.8|183567.8|183657.8|183567.8|183651.9|183561.9|2
1740457790000|2025-02-25 04:29:50|183650.9|183560.9|183650.3|183560.3|183657.2|183567.2|183650.3|183560.3|3
1740457800000|2025-02-25 04:30:00|183656|183566|183656|183566|183656|183566|183656|183566|1
1740457810000|2025-02-25 04:30:10|183662.1|183572.1|183648.9|183558.9|183662.1|183572.1|183648.9|183558.9|3
1740457820000|2025-02-25 04:30:20|183642.5|183552.5|183628.2|183538.2|183648|183558|183628.2|183538.2|7
1740457830000|2025-02-25 04:30:30|183637.8|183547.8|183644.7|183554.7|183644.7|183554.7|183637.1|183547.1|4
1740457850000|2025-02-25 04:30:50|183651.4|183561.4|183653.5|183563.5|183653.5|183563.5|183651.4|183561.4|2
1740457870000|2025-02-25 04:31:10|183659.5|183569.5|183673|183583|183673|183583|183659.5|183569.5|3
1740457880000|2025-02-25 04:31:20|183678.8|183588.8|183678|183588|183678.8|183588.8|183670.8|183580.8|4
1740457890000|2025-02-25 04:31:30|183684.3|183594.3|183662.4|183572.4|183684.3|183594.3|183662.4|183572.4|3
1740457900000|2025-02-25 04:31:40|183673|183583|183667|183577|183673|183583|183660.3|183570.3|6
1740457910000|2025-02-25 04:31:50|183658.2|183568.2|183663.1|183573.1|183663.1|183573.1|183658.2|183568.2|2
1740457920000|2025-02-25 04:32:00|183669.2|183579.2|183669|183579|183669.2|183579.2|183657.9|183567.9|5
1740457930000|2025-02-25 04:32:10|183675.5|183585.5|183680.6|183590.6|183680.6|183590.6|183675.5|183585.5|2
1740457940000|2025-02-25 04:32:20|183674.4|183584.4|183674.5|183584.5|183674.5|183584.5|183674.4|183584.4|2
1740457950000|2025-02-25 04:32:30|183668.4|183578.4|183668.4|183578.4|183676.3|183586.3|183668.4|183578.4|3
1740457960000|2025-02-25 04:32:40|183671.4|183581.4|183671.4|183581.4|183671.4|183581.4|183671.4|183581.4|1
1740457970000|2025-02-25 04:32:50|183666.4|183576.4|183671.7|183581.7|183671.7|183581.7|183666.4|183576.4|2
1740457990000|2025-02-25 04:33:10|183666.6|183576.6|183659.9|183569.9|183666.6|183576.6|183642.9|183552.9|8
1740458000000|2025-02-25 04:33:20|183646.9|183556.9|183654.3|183564.3|183663.5|183573.5|183642.5|183552.5|7
1740458010000|2025-02-25 04:33:30|183662.2|183572.2|183667.2|183577.2|183667.2|183577.2|183653.2|183563.2|6
1740458040000|2025-02-25 04:34:00|183686.5|183556.5|183689|183559|183689|183559|183686.5|183556.5|2
1740458060000|2025-02-25 04:34:20|183695.6|183565.6|183675.3|183585.3|183695.6|183585.3|183675.3|183565.6|2
1740458100000|2025-02-25 04:35:00|183710.7|183580.7|183719.9|183629.9|183730.6|183640.6|183710.7|183580.7|10
1740458110000|2025-02-25 04:35:10|183722.1|183632.1|183719.7|183629.7|183729.6|183639.6|183712.5|183622.5|6
1740458120000|2025-02-25 04:35:20|183725.4|183635.4|183721.9|183631.9|183728.3|183638.3|183704.6|183614.6|9
1740458130000|2025-02-25 04:35:30|183729|183639|183734.3|183644.3|183738.6|183648.6|183728.2|183638.2|6
1740458140000|2025-02-25 04:35:40|183740.3|183650.3|183736.9|183646.9|183748.7|183658.7|183730.2|183640.2|8
1740458150000|2025-02-25 04:35:50|183741.8|183651.8|183741.2|183651.2|183745.9|183655.9|183736.9|183646.9|5
1740458160000|2025-02-25 04:36:00|183731.4|183641.4|183727|183637|183734.7|183644.7|183724.2|183634.2|5
1740458190000|2025-02-25 04:36:30|183738.2|183608.2|183720.2|183630.2|183738.2|183631.8|183710.1|183608.2|9
1740458200000|2025-02-25 04:36:40|183715.1|183625.1|183711.8|183621.8|183720.9|183630.9|183711.8|183621.8|3
1740458210000|2025-02-25 04:36:50|183716.7|183626.7|183710.7|183620.7|183716.7|183626.7|183704.9|183614.9|5
1740458220000|2025-02-25 04:37:00|183718.2|183628.2|183704.8|183614.8|183718.2|183628.2|183702.5|183612.5|5
1740458240000|2025-02-25 04:37:20|183699.1|183609.1|183667|183577|183699.1|183609.1|183665|183575|4
1740458250000|2025-02-25 04:37:30|183674.8|183584.8|183673.9|183583.9|183681.1|183591.1|183673.9|183583.9|3
1740458280000|2025-02-25 04:38:00|183682.4|183592.4|183673.9|183583.9|183682.4|183592.4|183673.9|183583.9|2
1740458330000|2025-02-25 04:38:50|183671.3|183581.3|183664.9|183574.9|183671.3|183581.3|183664.9|183574.9|2
1740458340000|2025-02-25 04:39:00|183673|183583|183669.7|183579.7|183680.4|183590.4|183664|183574|8
1740458350000|2025-02-25 04:39:10|183662.8|183572.8|183671.1|183581.1|183671.1|183581.1|183660.9|183570.9|8
1740458360000|2025-02-25 04:39:20|183661|183571|183660|183570|183669.6|183579.6|183659.9|183569.9|5
1740458370000|2025-02-25 04:39:30|183667|183577|183674.5|183584.5|183674.5|183584.5|183667|183577|2
1740458390000|2025-02-25 04:39:50|183667.2|183577.2|183674.9|183584.9|183674.9|183584.9|183667.2|183577.2|4
1740458420000|2025-02-25 04:40:20|183694.5|183564.5|183682|183592|183694.5|183592|183682|183564.5|2
1740458430000|2025-02-25 04:40:30|183675.4|183585.4|183682.8|183592.8|183708.5|183618.5|183675.4|183585.4|5
1740458440000|2025-02-25 04:40:40|183689.2|183599.2|183713.2|183623.2|183713.2|183623.2|183689.2|183599.2|3
1740458450000|2025-02-25 04:40:50|183704.1|183614.1|183697.7|183607.7|183704.1|183614.1|183697.7|183607.7|2
1740458470000|2025-02-25 04:41:10|183686.5|183596.5|183692.1|183602.1|183692.1|183602.1|183680|183590|7
1740458480000|2025-02-25 04:41:20|183685.6|183595.6|183685.6|183595.6|183685.6|183595.6|183685.6|183595.6|1
1740458490000|2025-02-25 04:41:30|183677.6|183587.6|183677.6|183587.6|183677.6|183587.6|183677.6|183587.6|1
1740458500000|2025-02-25 04:41:40|183689.7|183599.7|183675.9|183585.9|183689.7|183599.7|183675.9|183585.9|3
1740458520000|2025-02-25 04:42:00|183685|183595|183685|183595|183685|183595|183685|183595|1
1740458530000|2025-02-25 04:42:10|183678.5|183588.5|183678.5|183588.5|183678.5|183588.5|183678.5|183588.5|1
1740458580000|2025-02-25 04:43:00|183690.2|183560.2|183677.7|183587.7|183701.4|183587.7|183677.7|183560.2|5
1740458600000|2025-02-25 04:43:20|183670.3|183580.3|183661.8|183571.8|183677.1|183587.1|183646.4|183556.4|12
1740458610000|2025-02-25 04:43:30|183657.3|183567.3|183666.6|183576.6|183667.6|183577.6|183655|183565|12
1740458620000|2025-02-25 04:43:40|183654.9|183564.9|183651.4|183561.4|183667.1|183577.1|183651.3|183561.3|9
1740458630000|2025-02-25 04:43:50|183663.6|183573.6|183665.2|183575.2|183673.2|183583.2|183654.1|183564.1|9
1740458640000|2025-02-25 04:44:00|183657.1|183567.1|183658.7|183568.7|183669.9|183579.9|183657.1|183567.1|3
1740458650000|2025-02-25 04:44:10|183665|183575|183665|183575|183665|183575|183665|183575|1
1740458660000|2025-02-25 04:44:20|183657.3|183567.3|183666.4|183576.4|183666.4|183576.4|183657.3|183567.3|2
1740458670000|2025-02-25 04:44:30|183659|183569|183662.6|183572.6|183666.5|183576.5|183656.1|183566.1|9
1740458680000|2025-02-25 04:44:40|183669.1|183579.1|183669|183579|183669.1|183579.1|183669|183579|2
1740458690000|2025-02-25 04:44:50|183676.1|183586.1|183676.1|183586.1|183676.1|183586.1|183676.1|183586.1|1
1740458700000|2025-02-25 04:45:00|183682.4|183592.4|183676|183586|183682.4|183592.4|183676|183586|2
1740458720000|2025-02-25 04:45:20|183682.5|183592.5|183682.5|183592.5|183682.5|183592.5|183682.5|183592.5|1
1740458740000|2025-02-25 04:45:40|183689.1|183599.1|183681.1|183591.1|183689.1|183599.1|183681.1|183591.1|2
1740458750000|2025-02-25 04:45:50|183690.6|183600.6|183706.1|183616.1|183706.1|183616.1|183690.6|183600.6|3
1740458760000|2025-02-25 04:46:00|183696.7|183606.7|183689.6|183599.6|183696.7|183606.7|183689.6|183599.6|2
1740458770000|2025-02-25 04:46:10|183696.4|183606.4|183689.5|183599.5|183696.4|183606.4|183689.5|183599.5|2
1740458790000|2025-02-25 04:46:30|183699.3|183609.3|183680.3|183590.3|183699.3|183609.3|183664.8|183574.8|5
1740458820000|2025-02-25 04:47:00|183681.6|183551.6|183701.1|183571.1|183701.7|183571.7|183680.9|183550.9|9
1740458830000|2025-02-25 04:47:10|183670.7|183540.7|183669.1|183539.1|183674.5|183544.5|183669.1|183539.1|3
1740458840000|2025-02-25 04:47:20|183672.4|183542.4|183680.9|183590.9|183680.9|183590.9|183668.1|183538.1|13
1740458850000|2025-02-25 04:47:30|183674.4|183584.4|183669.6|183579.6|183674.4|183584.4|183662.7|183572.7|6
1740458860000|2025-02-25 04:47:40|183675.9|183585.9|183675.3|183585.3|183683|183593|183675.3|183585.3|3
1740458900000|2025-02-25 04:48:20|183679.1|183549.1|183681.9|183591.9|183682.5|183591.9|183679.1|183549.1|3
1740458920000|2025-02-25 04:48:40|183688.5|183598.5|183678.4|183588.4|183702.1|183612.1|183678.4|183588.4|5
1740458950000|2025-02-25 04:49:10|183688.1|183598.1|183696.9|183606.9|183698.6|183608.6|183688.1|183598.1|6
1740458960000|2025-02-25 04:49:20|183688.7|183598.7|183681.4|183591.4|183688.8|183598.8|183681.2|183591.2|4
1740458970000|2025-02-25 04:49:30|183689.3|183599.3|183695|183605|183705.1|183615.1|183689.3|183599.3|3
1740458980000|2025-02-25 04:49:40|183706.2|183616.2|183708|183618|183708|183618|183706.2|183616.2|2
1740458990000|2025-02-25 04:49:50|183700.5|183610.5|183700.5|183610.5|183700.5|183610.5|183700.5|183610.5|1
1740459000000|2025-02-25 04:50:00|183693.2|183603.2|183700|183610|183700|183610|183693.2|183603.2|3
1740459020000|2025-02-25 04:50:20|183691.5|183601.5|183699.7|183609.7|183707|183617|183687.3|183597.3|8
1740459060000|2025-02-25 04:51:00|183696.2|183606.2|183705.6|183615.6|183705.6|183615.6|183690.3|183600.3|6
1740459070000|2025-02-25 04:51:10|183696|183606|183694.4|183604.4|183703.9|183613.9|183694.4|183604.4|3
1740459080000|2025-02-25 04:51:20|183704.7|183614.7|183707.1|183617.1|183707.1|183617.1|183697.9|183607.9|3
1740459090000|2025-02-25 04:51:30|183699.5|183609.5|183706.1|183616.1|183710.6|183620.6|183699.5|183609.5|5
1740459100000|2025-02-25 04:51:40|183701.8|183611.8|183707.7|183617.7|183713.6|183623.6|183701.8|183611.8|5
1740459110000|2025-02-25 04:51:50|183717.6|183627.6|183710.6|183620.6|183717.6|183627.6|183710.6|183620.6|2
1740459120000|2025-02-25 04:52:00|183719.2|183629.2|183719.2|183629.2|183719.2|183629.2|183719.2|183629.2|1
1740459130000|2025-02-25 04:52:10|183711|183621|183711|183621|183711|183621|183711|183621|1
1740459140000|2025-02-25 04:52:20|183717.5|183627.5|183731.2|183641.2|183731.2|183641.2|183717.5|183627.5|2
1740459160000|2025-02-25 04:52:40|183724.5|183634.5|183729.6|183639.6|183729.6|183639.6|183717.4|183627.4|5
1740459170000|2025-02-25 04:52:50|183722.3|183632.3|183729.1|183639.1|183729.1|183639.1|183722.3|183632.3|4
1740459180000|2025-02-25 04:53:00|183723.3|183633.3|183724.1|183634.1|183724.1|183634.1|183717.5|183627.5|5
1740459190000|2025-02-25 04:53:10|183730|183640|183724.1|183634.1|183730|183640|183724.1|183634.1|2
1740459220000|2025-02-25 04:53:40|183730|183600|183735.8|183645.8|183735.8|183645.8|183729.8|183600|3
1740459230000|2025-02-25 04:53:50|183728.6|183638.6|183726.4|183636.4|183728.6|183638.6|183720.7|183630.7|3
1740459240000|2025-02-25 04:54:00|183719.7|183629.7|183718.8|183628.8|183725.9|183635.9|183718.8|183628.8|4
1740459250000|2025-02-25 04:54:10|183729.1|183639.1|183727.3|183637.3|183729.1|183639.1|183727.3|183637.3|2
1740459270000|2025-02-25 04:54:30|183732.7|183642.7|183732.7|183642.7|183732.7|183642.7|183732.7|183642.7|1
1740459280000|2025-02-25 04:54:40|183726.5|183636.5|183720.3|183630.3|183726.5|183636.5|183713.2|183623.2|4
1740459290000|2025-02-25 04:54:50|183714|183624|183713.3|183623.3|183722.1|183632.1|183713.3|183623.3|6
1740459300000|2025-02-25 04:55:00|183705.6|183615.6|183721.4|183631.4|183721.4|183631.4|183705.6|183615.6|5
1740459310000|2025-02-25 04:55:10|183713.5|183623.5|183716.5|183626.5|183722.9|183632.9|183713.5|183623.5|4
1740459320000|2025-02-25 04:55:20|183721.7|183631.7|183709.7|183619.7|183721.7|183631.7|183709.7|183619.7|3
1740459340000|2025-02-25 04:55:40|183717.2|183627.2|183719.8|183629.8|183726.5|183636.5|183717.2|183627.2|4
1740459350000|2025-02-25 04:55:50|183713.5|183623.5|183719.2|183629.2|183719.2|183629.2|183713.5|183623.5|2
1740459380000|2025-02-25 04:56:20|183724.5|183634.5|183714.1|183624.1|183726.7|183636.7|183714.1|183624.1|4
1740459390000|2025-02-25 04:56:30|183721.7|183631.7|183715|183625|183721.7|183631.7|183715|183625|2
1740459400000|2025-02-25 04:56:40|183722.3|183632.3|183722.3|183632.3|183722.3|183632.3|183722.3|183632.3|1
1740459410000|2025-02-25 04:56:50|183714.3|183624.3|183714.3|183624.3|183714.3|183624.3|183714.3|183624.3|1
1740459420000|2025-02-25 04:57:00|183721.9|183631.9|183721.9|183631.9|183721.9|183631.9|183721.9|183631.9|1
1740459450000|2025-02-25 04:57:30|183744|183614|183733.1|183643.1|183744|183643.1|183728.1|183614|3
1740459470000|2025-02-25 04:57:50|183727.5|183637.5|183728.9|183638.9|183728.9|183638.9|183727.5|183637.5|2
1740459490000|2025-02-25 04:58:10|183723|183633|183729.5|183639.5|183729.5|183639.5|183723|183633|2
1740459500000|2025-02-25 04:58:20|183736.4|183646.4|183730.1|183640.1|183736.4|183646.4|183730.1|183640.1|3
1740459530000|2025-02-25 04:58:50|183745.1|183615.1|183746.4|183616.4|183746.4|183616.4|183745.1|183615.1|2
1740459540000|2025-02-25 04:59:00|183743.8|183613.8|183724.8|183634.8|183743.8|183634.8|183724.8|183613.8|2
1740459550000|2025-02-25 04:59:10|183718.8|183628.8|183718.8|183628.8|183718.8|183628.8|183718.8|183628.8|1
1740459560000|2025-02-25 04:59:20|183726.8|183636.8|183719.1|183629.1|183726.8|183636.8|183719.1|183629.1|2
1740459570000|2025-02-25 04:59:30|183726.5|183636.5|183720|183630|183726.5|183636.5|183720|183630|2
1740459600000|2025-02-25 05:00:00|183715.4|183625.4|183716.1|183626.1|183717.9|183627.9|183705.4|183615.4|11
1740459610000|2025-02-25 05:00:10|183714.6|183624.6|183711|183621|183714.6|183624.6|183700.1|183610.1|11
1740459620000|2025-02-25 05:00:20|183713|183623|183711|183621|183718.1|183628.1|183711|183621|7
1740459630000|2025-02-25 05:00:30|183713.5|183623.5|183714|183624|183714|183624|183711.4|183621.4|3
1740459640000|2025-02-25 05:00:40|183711.5|183621.5|183706.1|183616.1|183712.5|183622.5|183701.8|183611.8|10
1740459650000|2025-02-25 05:00:50|183703.5|183613.5|183708.1|183618.1|183708.1|183618.1|183703.5|183613.5|2
1740459660000|2025-02-25 05:01:00|183709.4|183619.4|183716.6|183626.6|183717.9|183627.9|183709|183619|6
1740459670000|2025-02-25 05:01:10|183717.7|183627.7|183720.6|183630.6|183720.6|183630.6|183713|183623|8
1740459680000|2025-02-25 05:01:20|183718.5|183628.5|183718.5|183628.5|183718.5|183628.5|183718.5|183628.5|1
1740459690000|2025-02-25 05:01:30|183721.7|183631.7|183722|183632|183726.8|183636.8|183721.7|183631.7|5
1740459700000|2025-02-25 05:01:40|183720.5|183630.5|183712.6|183622.6|183720.5|183630.5|183712.6|183622.6|3
1740459710000|2025-02-25 05:01:50|183710.3|183620.3|183704|183614|183710.3|183620.3|183695|183605|6
1740459720000|2025-02-25 05:02:00|183705.7|183615.7|183699.6|183609.6|183705.7|183615.7|183698.3|183608.3|12
1740459730000|2025-02-25 05:02:10|183696.9|183606.9|183696.5|183606.5|183698.6|183608.6|183696.5|183606.5|4
1740459740000|2025-02-25 05:02:20|183694.4|183604.4|183672.2|183582.2|183695.6|183605.6|183668.4|183578.4|11
1740459750000|2025-02-25 05:02:30|183674.7|183584.7|183669.5|183579.5|183674.7|183584.7|183669.5|183579.5|4
1740459760000|2025-02-25 05:02:40|183671.6|183581.6|183674.9|183584.9|183685.5|183595.5|183671.6|183581.6|8
1740459770000|2025-02-25 05:02:50|183678.8|183588.8|183681.2|183591.2|183683.2|183593.2|183678.8|183588.8|4
1740459780000|2025-02-25 05:03:00|183683.8|183593.8|183701.9|183611.9|183708.2|183618.2|183683.8|183593.8|11
1740459790000|2025-02-25 05:03:10|183703.7|183613.7|183717.7|183627.7|183718.3|183628.3|183703.7|183613.7|15
1740459800000|2025-02-25 05:03:20|183719.2|183629.2|183715.9|183625.9|183720.6|183630.6|183715.9|183625.9|10
1740459810000|2025-02-25 05:03:30|183718.1|183628.1|183715.8|183625.8|183721.1|183631.1|183715.5|183625.5|5
1740459830000|2025-02-25 05:03:50|183716.2|183626.2|183706.4|183616.4|183716.2|183626.2|183701.4|183611.4|5
1740459840000|2025-02-25 05:04:00|183699.9|183609.9|183708.4|183618.4|183709|183619|183699.9|183609.9|16
1740459850000|2025-02-25 05:04:10|183705.2|183615.2|183674.3|183584.3|183708|183618|183671.2|183581.2|17
1740459870000|2025-02-25 05:04:30|183673.5|183583.5|183668.8|183578.8|183673.5|183583.5|183668.8|183578.8|3
1740459880000|2025-02-25 05:04:40|183669.9|183579.9|183669.9|183579.9|183669.9|183579.9|183669.9|183579.9|1
1740459890000|2025-02-25 05:04:50|183675|183585|183680.3|183590.3|183683.4|183593.4|183669.9|183579.9|8
1740459900000|2025-02-25 05:05:00|183677.3|183587.3|183672.3|183582.3|183677.3|183587.3|183657.3|183567.3|15
1740459910000|2025-02-25 05:05:10|183670.8|183580.8|183688.1|183598.1|183688.1|183598.1|183670.8|183580.8|7
1740459920000|2025-02-25 05:05:20|183690.4|183600.4|183708.3|183618.3|183708.3|183618.3|183690.4|183600.4|2
1740459930000|2025-02-25 05:05:30|183708.4|183618.4|183692.2|183602.2|183708.4|183618.4|183692.2|183602.2|7
1740459940000|2025-02-25 05:05:40|183695.9|183605.9|183701.9|183611.9|183701.9|183611.9|183695.9|183605.9|10
1740459950000|2025-02-25 05:05:50|183700.6|183610.6|183706.7|183616.7|183714.8|183624.8|183700.6|183610.6|12
1740459960000|2025-02-25 05:06:00|183696.3|183606.3|183693.8|183603.8|183703.2|183613.2|183684|183594|23
1740459970000|2025-02-25 05:06:10|183695.9|183605.9|183703.9|183613.9|183707.6|183617.6|183672.5|183582.5|15
1740459980000|2025-02-25 05:06:20|183702.2|183612.2|183715.9|183625.9|183715.9|183625.9|183702.2|183612.2|8
1740459990000|2025-02-25 05:06:30|183716.1|183626.1|183706.9|183616.9|183716.1|183626.1|183706.9|183616.9|6
1740460000000|2025-02-25 05:06:40|183706.5|183616.5|183706.5|183616.5|183706.5|183616.5|183706.5|183616.5|1
1740460010000|2025-02-25 05:06:50|183702.8|183612.8|183702.8|183612.8|183702.8|183612.8|183702.8|183612.8|1
1740460020000|2025-02-25 05:07:00|183707.9|183617.9|183704.5|183614.5|183707.9|183617.9|183704.5|183614.5|2
1740460030000|2025-02-25 05:07:10|183712.2|183622.2|183717.4|183627.4|183725.9|183635.9|183712.2|183622.2|3
1740460040000|2025-02-25 05:07:20|183725.1|183635.1|183718.2|183628.2|183725.1|183635.1|183718.2|183628.2|3
1740460050000|2025-02-25 05:07:30|183721.8|183631.8|183720|183630|183730|183640|183720|183630|11
1740460060000|2025-02-25 05:07:40|183718.1|183628.1|183714|183624|183718.1|183628.1|183714|183624|5
1740460070000|2025-02-25 05:07:50|183715.1|183625.1|183716.5|183626.5|183717.4|183627.4|183711|183621|10
1740460080000|2025-02-25 05:08:00|183711.7|183621.7|183704.8|183614.8|183711.7|183621.7|183704.1|183614.1|6
1740460090000|2025-02-25 05:08:10|183706.3|183616.3|183716.9|183626.9|183721.7|183631.7|183706.3|183616.3|10
1740460100000|2025-02-25 05:08:20|183715|183625|183709.5|183619.5|183715|183625|183709.5|183619.5|4
1740460110000|2025-02-25 05:08:30|183710.4|183620.4|183711.5|183621.5|183711.5|183621.5|183710.4|183620.4|2
1740460120000|2025-02-25 05:08:40|183711.1|183621.1|183697.5|183607.5|183711.8|183621.8|183691.3|183601.3|5
1740460130000|2025-02-25 05:08:50|183698.6|183608.6|183704.9|183614.9|183712|183622|183698.6|183608.6|5
1740460140000|2025-02-25 05:09:00|183705.8|183615.8|183710.9|183620.9|183712.1|183622.1|183705.8|183615.8|5
1740460150000|2025-02-25 05:09:10|183702.4|183612.4|183712.3|183622.3|183713.2|183623.2|183702.4|183612.4|10
1740460160000|2025-02-25 05:09:20|183710.8|183620.8|183704.9|183614.9|183710.8|183620.8|183700.4|183610.4|6
1740460180000|2025-02-25 05:09:40|183704.2|183614.2|183704.2|183614.2|183704.2|183614.2|183704.2|183614.2|1
1740460200000|2025-02-25 05:10:00|183701.6|183611.6|183702.3|183612.3|183702.3|183612.3|183653.7|183563.7|6
1740460210000|2025-02-25 05:10:10|183698.5|183608.5|183698.5|183608.5|183698.5|183608.5|183698.5|183608.5|1
1740460220000|2025-02-25 05:10:20|183704.8|183614.8|183704.8|183614.8|183704.8|183614.8|183704.8|183614.8|1
1740460230000|2025-02-25 05:10:30|183698.9|183608.9|183685.1|183595.1|183698.9|183608.9|183682.1|183592.1|4
1740460240000|2025-02-25 05:10:40|183678.5|183588.5|183677.4|183587.4|183680.4|183590.4|183670.1|183580.1|5
1740460250000|2025-02-25 05:10:50|183684.4|183594.4|183697.8|183607.8|183697.8|183607.8|183677.6|183587.6|4
1740460260000|2025-02-25 05:11:00|183691.1|183601.1|183699.2|183609.2|183705.6|183615.6|183691.1|183601.1|5
1740460270000|2025-02-25 05:11:10|183706.6|183616.6|183706.6|183616.6|183706.6|183616.6|183706.6|183616.6|1
1740460280000|2025-02-25 05:11:20|183699.5|183609.5|183710.3|183620.3|183710.3|183620.3|183699.5|183609.5|4
1740460290000|2025-02-25 05:11:30|183703|183613|183719.1|183629.1|183723.3|183633.3|183703|183613|11
1740460300000|2025-02-25 05:11:40|183710.6|183620.6|183712.3|183622.3|183718.9|183628.9|183710|183620|6
1740460310000|2025-02-25 05:11:50|183709.3|183619.3|183702.3|183612.3|183717.1|183627.1|183702.3|183612.3|6
1740460320000|2025-02-25 05:12:00|183707.4|183617.4|183711.1|183621.1|183714.9|183624.9|183706.5|183616.5|6
1740460330000|2025-02-25 05:12:10|183706.7|183616.7|183723.9|183633.9|183723.9|183633.9|183703.7|183613.7|9
1740460340000|2025-02-25 05:12:20|183717|183627|183717.6|183627.6|183717.6|183627.6|183713.1|183623.1|3
1740460350000|2025-02-25 05:12:30|183714.6|183624.6|183711|183621|183714.6|183624.6|183704.5|183614.5|3
1740460360000|2025-02-25 05:12:40|183704.6|183614.6|183714.6|183624.6|183718.6|183628.6|183704.6|183614.6|4
1740460370000|2025-02-25 05:12:50|183719.9|183629.9|183724|183634|183725.3|183635.3|183712.9|183622.9|8
1740460380000|2025-02-25 05:13:00|183719.2|183629.2|183714|183624|183727.1|183637.1|183711.4|183621.4|10
1740460390000|2025-02-25 05:13:10|183721.5|183631.5|183711.5|183621.5|183721.9|183631.9|183711.3|183621.3|9
1740460400000|2025-02-25 05:13:20|183705|183615|183707.3|183617.3|183714.4|183624.4|183705|183615|5
1740460410000|2025-02-25 05:13:30|183699.9|183609.9|183700.6|183610.6|183713.7|183623.7|183699.9|183609.9|8
1740460420000|2025-02-25 05:13:40|183704|183614|183704.9|183614.9|183705.2|183615.2|183698.8|183608.8|7
1740460430000|2025-02-25 05:13:50|183711.4|183621.4|183708.6|183618.6|183719.5|183629.5|183703.1|183613.1|8
1740460440000|2025-02-25 05:14:00|183718.1|183628.1|183710.6|183620.6|183718.1|183628.1|183706|183616|5
1740460450000|2025-02-25 05:14:10|183707.6|183617.6|183711.4|183621.4|183711.4|183621.4|183707.6|183617.6|2
1740460460000|2025-02-25 05:14:20|183708|183618|183710.7|183620.7|183710.7|183620.7|183708|183618|2
1740460470000|2025-02-25 05:14:30|183720.1|183630.1|183704.2|183614.2|183720.1|183630.1|183704.2|183614.2|5
1740460480000|2025-02-25 05:14:40|183710.8|183620.8|183704.8|183614.8|183710.8|183620.8|183704.8|183614.8|3
1740460490000|2025-02-25 05:14:50|183701.6|183611.6|183704.2|183614.2|183707.8|183617.8|183700.8|183610.8|4
1740460500000|2025-02-25 05:15:00|183700.5|183610.5|183696|183606|183700.5|183610.5|183684.6|183594.6|8
1740460520000|2025-02-25 05:15:20|183687.8|183597.8|183687.8|183597.8|183687.8|183597.8|183687.8|183597.8|1
1740460540000|2025-02-25 05:15:40|183679.1|183589.1|183678.6|183588.6|183679.1|183589.1|183678.6|183588.6|2
1740460550000|2025-02-25 05:15:50|183671.8|183581.8|183678.5|183588.5|183678.5|183588.5|183671.8|183581.8|3
1740460560000|2025-02-25 05:16:00|183670.7|183580.7|183694.9|183604.9|183694.9|183604.9|183670.7|183580.7|4
1740460570000|2025-02-25 05:16:10|183687.7|183597.7|183675.1|183585.1|183687.7|183597.7|183675.1|183585.1|3
1740460600000|2025-02-25 05:16:40|183667.8|183577.8|183682.2|183592.2|183682.2|183592.2|183667.8|183577.8|5
1740460610000|2025-02-25 05:16:50|183675.6|183585.6|183675.6|183585.6|183675.6|183585.6|183675.6|183585.6|1
1740460620000|2025-02-25 05:17:00|183669.2|183579.2|183675.5|183585.5|183675.5|183585.5|183669.2|183579.2|3
1740460640000|2025-02-25 05:17:20|183682.7|183592.7|183682.7|183592.7|183682.7|183592.7|183682.7|183592.7|1
1740460650000|2025-02-25 05:17:30|183675.4|183585.4|183675.4|183585.4|183675.4|183585.4|183675.4|183585.4|1
1740460660000|2025-02-25 05:17:40|183668.1|183578.1|183664.2|183574.2|183668.1|183578.1|183655.5|183565.5|4
1740460670000|2025-02-25 05:17:50|183667.7|183577.7|183671.2|183581.2|183671.2|183581.2|183667.7|183577.7|2
1740460680000|2025-02-25 05:18:00|183664.5|183574.5|183671.4|183581.4|183671.4|183581.4|183664.5|183574.5|3
1740460710000|2025-02-25 05:18:30|183664.9|183574.9|183667.9|183577.9|183671.9|183581.9|183657.1|183567.1|7
1740460730000|2025-02-25 05:18:50|183661|183571|183664.4|183574.4|183664.4|183574.4|183661|183571|2
1740460740000|2025-02-25 05:19:00|183667.8|183577.8|183667.2|183577.2|183675.7|183585.7|183667.2|183577.2|3
1740460750000|2025-02-25 05:19:10|183660.7|183570.7|183657|183567|183664.8|183574.8|183647.6|183557.6|11
1740460760000|2025-02-25 05:19:20|183650.3|183560.3|183660.8|183570.8|183665.8|183575.8|183650.3|183560.3|11
1740460770000|2025-02-25 05:19:30|183661.1|183571.1|183665.3|183575.3|183667.1|183577.1|183651.2|183561.2|19
1740460780000|2025-02-25 05:19:40|183671.4|183581.4|183664.9|183574.9|183671.4|183581.4|183664.9|183574.9|4
1740460790000|2025-02-25 05:19:50|183668.8|183578.8|183670.5|183580.5|183673.3|183583.3|183658.1|183568.1|8
1740460800000|2025-02-25 05:20:00|183659.9|183569.9|183666.6|183576.6|183666.6|183576.6|183659.5|183569.5|5
1740460820000|2025-02-25 05:20:20|183659.1|183569.1|183665.7|183575.7|183665.7|183575.7|183659.1|183569.1|3
1740460840000|2025-02-25 05:20:40|183669.1|183579.1|183667.8|183577.8|183674.3|183584.3|183667.8|183577.8|3
1740460850000|2025-02-25 05:20:50|183671.1|183581.1|183670.3|183580.3|183674.3|183584.3|183667|183577|5
1740460880000|2025-02-25 05:21:20|183663|183573|183676.4|183586.4|183676.4|183586.4|183663|183573|3
1740460900000|2025-02-25 05:21:40|183680.6|183590.6|183684.7|183594.7|183684.7|183594.7|183680.6|183590.6|2
1740460910000|2025-02-25 05:21:50|183687.8|183597.8|183678|183588|183703.7|183613.7|183678|183588|4
1740460920000|2025-02-25 05:22:00|183684.3|183594.3|183692.1|183602.1|183692.1|183602.1|183684.3|183594.3|2
1740460930000|2025-02-25 05:22:10|183702.8|183612.8|183699.8|183609.8|183702.8|183612.8|183699.8|183609.8|2
1740460940000|2025-02-25 05:22:20|183693.7|183603.7|183697.9|183607.9|183703.2|183613.2|183692.8|183602.8|12
1740460950000|2025-02-25 05:22:30|183694.4|183604.4|183681.6|183591.6|183702.9|183612.9|183681.6|183591.6|8
1740460960000|2025-02-25 05:22:40|183691.6|183601.6|183685.5|183595.5|183691.6|183601.6|183685.5|183595.5|2
1740460970000|2025-02-25 05:22:50|183682.2|183592.2|183679.4|183589.4|183682.2|183592.2|183673|183583|4
1740460980000|2025-02-25 05:23:00|183686.8|183596.8|183698.7|183608.7|183700.1|183610.1|183686.8|183596.8|8
1740460990000|2025-02-25 05:23:10|183691.9|183601.9|183706.9|183616.9|183715.9|183625.9|183691.6|183601.6|15
1740461000000|2025-02-25 05:23:20|183713.6|183623.6|183705.9|183615.9|183713.6|183623.6|183691.6|183601.6|7
1740461010000|2025-02-25 05:23:30|183694.1|183604.1|183692.6|183602.6|183709.1|183619.1|183685.5|183595.5|7
1740461020000|2025-02-25 05:23:40|183683.1|183593.1|183683.5|183593.5|183690|183600|183683.1|183593.1|3
1740461030000|2025-02-25 05:23:50|183675.1|183585.1|183675.1|183585.1|183675.1|183585.1|183675.1|183585.1|1
1740461040000|2025-02-25 05:24:00|183668.9|183578.9|183670.2|183580.2|183670.2|183580.2|183662.6|183572.6|3
1740461050000|2025-02-25 05:24:10|183659.7|183569.7|183656.4|183566.4|183663.8|183573.8|183655.4|183565.4|5
1740461060000|2025-02-25 05:24:20|183650|183560|183658|183568|183660.9|183570.9|183649.4|183559.4|6
1740461070000|2025-02-25 05:24:30|183650.5|183560.5|183650.5|183560.5|183650.5|183560.5|183650.5|183560.5|1
1740461080000|2025-02-25 05:24:40|183642.7|183552.7|183644.6|183554.6|183649.7|183559.7|183630.8|183540.8|13
1740461090000|2025-02-25 05:24:50|183636.2|183546.2|183636|183546|183644.3|183554.3|183636|183546|7
1740461100000|2025-02-25 05:25:00|183642.6|183552.6|183640.8|183550.8|183642.6|183552.6|183633.9|183543.9|6
1740461120000|2025-02-25 05:25:20|183647.9|183557.9|183632.3|183542.3|183647.9|183557.9|183632.3|183542.3|3
1740461130000|2025-02-25 05:25:30|183638.5|183548.5|183638.5|183548.5|183638.5|183548.5|183638.5|183548.5|1
1740461140000|2025-02-25 05:25:40|183632.2|183542.2|183639.4|183549.4|183639.4|183549.4|183632.2|183542.2|3
1740461150000|2025-02-25 05:25:50|183630.1|183540.1|183641.5|183551.5|183641.5|183551.5|183630.1|183540.1|2
1740461160000|2025-02-25 05:26:00|183635.1|183545.1|183633.8|183543.8|183638|183548|183627.6|183537.6|7
1740461170000|2025-02-25 05:26:10|183631.8|183541.8|183638.1|183548.1|183638.1|183548.1|183631.8|183541.8|3
1740461180000|2025-02-25 05:26:20|183636.2|183546.2|183635.3|183545.3|183636.6|183546.6|183630.1|183540.1|8
1740461190000|2025-02-25 05:26:30|183633.8|183543.8|183634.3|183544.3|183637.8|183547.8|183628.6|183538.6|17
1740461200000|2025-02-25 05:26:40|183630.2|183540.2|183625.7|183535.7|183634|183544|183624.6|183534.6|20
1740461210000|2025-02-25 05:26:50|183629.9|183539.9|183635.7|183545.7|183635.7|183545.7|183625.6|183535.6|6
1740461230000|2025-02-25 05:27:10|183627.8|183537.8|183628.6|183538.6|183628.6|183538.6|183627.8|183537.8|2
1740461240000|2025-02-25 05:27:20|183620.9|183530.9|183618.1|183528.1|183634.2|183544.2|183618.1|183528.1|14
1740461260000|2025-02-25 05:27:40|183611.2|183521.2|183605.1|183515.1|183611.2|183521.2|183605.1|183515.1|2
1740461270000|2025-02-25 05:27:50|183612.2|183522.2|183606.1|183516.1|183612.2|183522.2|183606.1|183516.1|2
1740461280000|2025-02-25 05:28:00|183613.9|183523.9|183607.3|183517.3|183613.9|183523.9|183607.3|183517.3|2
1740461300000|2025-02-25 05:28:20|183600|183510|183608.6|183518.6|183608.6|183518.6|183600|183510|2
1740461330000|2025-02-25 05:28:50|183622.8|183492.8|183603.4|183513.4|183622.8|183519.4|183603.4|183492.8|3
1740461340000|2025-02-25 05:29:00|183611|183521|183604.9|183514.9|183611|183521|183604.9|183514.9|2
1740461350000|2025-02-25 05:29:10|183612|183522|183621.2|183531.2|183623.7|183533.7|183612|183522|15
1740461360000|2025-02-25 05:29:20|183613.7|183523.7|183615.2|183525.2|183622.5|183532.5|183613.7|183523.7|5
1740461370000|2025-02-25 05:29:30|183609|183519|183623.5|183533.5|183623.5|183533.5|183609|183519|12
1740461380000|2025-02-25 05:29:40|183616.4|183526.4|183616.4|183526.4|183616.4|183526.4|183616.4|183526.4|1
1740461390000|2025-02-25 05:29:50|183619.3|183529.3|183619.3|183529.3|183619.3|183529.3|183619.3|183529.3|1
1740461400000|2025-02-25 05:30:00|183615.7|183525.7|183631.6|183541.6|183631.6|183541.6|183614.1|183524.1|23
1740461410000|2025-02-25 05:30:10|183632.6|183542.6|183632.4|183542.4|183632.6|183542.6|183624.7|183534.7|17
1740461420000|2025-02-25 05:30:20|183631.1|183541.1|183629.6|183539.6|183633.6|183543.6|183625.4|183535.4|15
1740461430000|2025-02-25 05:30:30|183628.4|183538.4|183629.6|183539.6|183629.6|183539.6|183628.4|183538.4|3
1740461440000|2025-02-25 05:30:40|183627.7|183537.7|183626.6|183536.6|183627.7|183537.7|183619.6|183529.6|10
1740461450000|2025-02-25 05:30:50|183625.5|183535.5|183623.7|183533.7|183627.3|183537.3|183623.7|183533.7|6
1740461460000|2025-02-25 05:31:00|183620.2|183530.2|183620.8|183530.8|183620.8|183530.8|183619.1|183529.1|6
1740461470000|2025-02-25 05:31:10|183619.8|183529.8|183616.3|183526.3|183619.8|183529.8|183612.2|183522.2|12
1740461480000|2025-02-25 05:31:20|183620.8|183530.8|183614.6|183524.6|183621|183531|183610.4|183520.4|7
1740461490000|2025-02-25 05:31:30|183617.3|183527.3|183617.8|183527.8|183619.6|183529.6|183615.1|183525.1|9
1740461500000|2025-02-25 05:31:40|183622.4|183532.4|183617|183527|183622.4|183532.4|183617|183527|4
1740461510000|2025-02-25 05:31:50|183619.8|183529.8|183625.3|183535.3|183628.4|183538.4|183615.7|183525.7|12
1740461520000|2025-02-25 05:32:00|183626.2|183536.2|183623.7|183533.7|183632.2|183542.2|183614.9|183524.9|8
1740461530000|2025-02-25 05:32:10|183632.7|183542.7|183615.5|183525.5|183632.7|183542.7|183615.5|183525.5|5
1740461540000|2025-02-25 05:32:20|183607.5|183517.5|183622.1|183532.1|183622.1|183532.1|183607.5|183517.5|2
1740461550000|2025-02-25 05:32:30|183630.1|183540.1|183636.2|183546.2|183642.9|183552.9|183630.1|183540.1|4
1740461560000|2025-02-25 05:32:40|183629.4|183539.4|183638.2|183548.2|183638.2|183548.2|183629.4|183539.4|2
1740461570000|2025-02-25 05:32:50|183644.2|183554.2|183638.5|183548.5|183645.7|183555.7|183638.5|183548.5|4
1740461580000|2025-02-25 05:33:00|183632.1|183542.1|183629.1|183539.1|183643.6|183553.6|183629.1|183539.1|9
1740461590000|2025-02-25 05:33:10|183636.2|183546.2|183634.9|183544.9|183636.5|183546.5|183627.4|183537.4|10
1740461600000|2025-02-25 05:33:20|183623.6|183533.6|183633.3|183543.3|183633.3|183543.3|183623.6|183533.6|2
1740461610000|2025-02-25 05:33:30|183626.6|183536.6|183627.3|183537.3|183633.4|183543.4|183626.6|183536.6|3
1740461630000|2025-02-25 05:33:50|183620.9|183530.9|183620.2|183530.2|183620.9|183530.9|183613.6|183523.6|3
1740461640000|2025-02-25 05:34:00|183613.9|183523.9|183613.9|183523.9|183613.9|183523.9|183613.9|183523.9|1
1740461650000|2025-02-25 05:34:10|183606.8|183516.8|183617.2|183527.2|183617.8|183527.8|183606.8|183516.8|8
1740461660000|2025-02-25 05:34:20|183611|183521|183612.8|183522.8|183620.6|183530.6|183611|183521|6
1740461670000|2025-02-25 05:34:30|183606.8|183516.8|183608.1|183518.1|183608.1|183518.1|183606.8|183516.8|2
1740461680000|2025-02-25 05:34:40|183615.7|183525.7|183613.7|183523.7|183622.4|183532.4|183613.7|183523.7|5
1740461690000|2025-02-25 05:34:50|183607.4|183517.4|183607.4|183517.4|183607.4|183517.4|183607.4|183517.4|1
1740461710000|2025-02-25 05:35:10|183615.1|183525.1|183614|183524|183621.9|183531.9|183613.2|183523.2|7
1740461720000|2025-02-25 05:35:20|183624.4|183534.4|183613.5|183523.5|183624.4|183534.4|183606.8|183516.8|7
1740461740000|2025-02-25 05:35:40|183613.2|183523.2|183606.8|183516.8|183622.9|183532.9|183606.8|183516.8|14
1740461750000|2025-02-25 05:35:50|183613.7|183523.7|183607.1|183517.1|183613.7|183523.7|183607.1|183517.1|3
1740461760000|2025-02-25 05:36:00|183601.2|183511.2|183611.4|183521.4|183611.4|183521.4|183601.2|183511.2|3
1740461770000|2025-02-25 05:36:10|183617.6|183527.6|183610.9|183520.9|183617.6|183527.6|183610.9|183520.9|2
1740461780000|2025-02-25 05:36:20|183617.4|183527.4|183614.5|183524.5|183624.1|183534.1|183614.5|183524.5|4
1740461790000|2025-02-25 05:36:30|183622.1|183532.1|183615.6|183525.6|183629.2|183539.2|183615.6|183525.6|6
1740461810000|2025-02-25 05:36:50|183623.1|183533.1|183623.1|183533.1|183629.1|183539.1|183623.1|183533.1|3
1740461820000|2025-02-25 05:37:00|183616.6|183526.6|183624.5|183534.5|183627.4|183537.4|183612.3|183522.3|11
1740461830000|2025-02-25 05:37:10|183617.2|183527.2|183617.7|183527.7|183617.7|183527.7|183611|183521|3
1740461840000|2025-02-25 05:37:20|183609.7|183519.7|183605.9|183515.9|183613.2|183523.2|183596.2|183506.2|11
1740461850000|2025-02-25 05:37:30|183598.8|183508.8|183600.4|183510.4|183606|183516|183598.8|183508.8|5
1740461860000|2025-02-25 05:37:40|183608.1|183518.1|183616.6|183526.6|183616.6|183526.6|183608.1|183518.1|2
1740461870000|2025-02-25 05:37:50|183601.2|183511.2|183600.9|183510.9|183615.4|183525.4|183599.7|183509.7|7
1740461880000|2025-02-25 05:38:00|183607.8|183517.8|183600.3|183510.3|183609|183519|183599.6|183509.6|8
1740461900000|2025-02-25 05:38:20|183593.7|183503.7|183593.7|183503.7|183593.7|183503.7|183593.7|183503.7|1
1740461910000|2025-02-25 05:38:30|183586|183496|183587.6|183497.6|183596.4|183506.4|183586|183496|7
1740461920000|2025-02-25 05:38:40|183600.8|183510.8|183604.2|183514.2|183604.2|183514.2|183593.7|183503.7|5
1740461930000|2025-02-25 05:38:50|183597.9|183507.9|183589.8|183499.8|183605.5|183515.5|183589.8|183499.8|9
1740461940000|2025-02-25 05:39:00|183596.7|183506.7|183591.1|183501.1|183596.7|183506.7|183589.6|183499.6|3
1740461950000|2025-02-25 05:39:10|183601|183511|183601|183511|183601|183511|183601|183511|1
1740461960000|2025-02-25 05:39:20|183608.4|183518.4|183601.5|183511.5|183611.3|183521.3|183599.5|183509.5|6
1740461970000|2025-02-25 05:39:30|183599.5|183509.5|183600.4|183510.4|183611.4|183521.4|183593.5|183503.5|8
1740461980000|2025-02-25 05:39:40|183592.8|183502.8|183592.8|183502.8|183592.8|183502.8|183592.8|183502.8|1
1740462000000|2025-02-25 05:40:00|183600.8|183510.8|183579.2|183489.2|183606.1|183516.1|183579.2|183489.2|8
1740462010000|2025-02-25 05:40:10|183585.6|183495.6|183589.3|183499.3|183592.8|183502.8|183578.7|183488.7|17
1740462020000|2025-02-25 05:40:20|183580.4|183490.4|183585.3|183495.3|183592.8|183502.8|183578.5|183488.5|13
1740462030000|2025-02-25 05:40:30|183593.5|183503.5|183585.1|183495.1|183594.8|183504.8|183581.6|183491.6|8
1740462040000|2025-02-25 05:40:40|183593.2|183503.2|183587.4|183497.4|183597.5|183507.5|183583.2|183493.2|10
1740462050000|2025-02-25 05:40:50|183598|183508|183589.1|183499.1|183598.1|183508.1|183584.3|183494.3|17
1740462060000|2025-02-25 05:41:00|183592.3|183502.3|183584|183494|183595.8|183505.8|183580.6|183490.6|18
1740462070000|2025-02-25 05:41:10|183592.5|183502.5|183592.2|183502.2|183598.5|183508.5|183584.9|183494.9|6
1740462080000|2025-02-25 05:41:20|183585.7|183495.7|183597.9|183507.9|183601.8|183511.8|183585.7|183495.7|7
1740462090000|2025-02-25 05:41:30|183591|183501|183593.5|183503.5|183600.2|183510.2|183591|183501|4
1740462100000|2025-02-25 05:41:40|183600.6|183510.6|183607|183517|183607|183517|183589.1|183499.1|12
1740462110000|2025-02-25 05:41:50|183614.6|183524.6|183621.4|183531.4|183621.4|183531.4|183605.9|183515.9|13
1740462120000|2025-02-25 05:42:00|183611.2|183521.2|183608|183518|183624.3|183534.3|183607|183517|17
1740462130000|2025-02-25 05:42:10|183622.9|183532.9|183614|183524|183622.9|183532.9|183607|183517|14
1740462140000|2025-02-25 05:42:20|183610.2|183520.2|183609.4|183519.4|183622.9|183532.9|183607.2|183517.2|7
1740462150000|2025-02-25 05:42:30|183616.7|183526.7|183610.9|183520.9|183620.3|183530.3|183610.9|183520.9|5
1740462160000|2025-02-25 05:42:40|183620.7|183530.7|183617.5|183527.5|183622.5|183532.5|183607.2|183517.2|18
1740462170000|2025-02-25 05:42:50|183613.7|183523.7|183633.1|183543.1|183633.1|183543.1|183610.8|183520.8|31
1740462180000|2025-02-25 05:43:00|183626.8|183536.8|183614.8|183524.8|183633.1|183543.1|183612.1|183522.1|36
1740462190000|2025-02-25 05:43:10|183628|183538|183621.5|183531.5|183636|183546|183613.9|183523.9|36
1740462200000|2025-02-25 05:43:20|183620.8|183530.8|183624.7|183534.7|183636.6|183546.6|183617.1|183527.1|33
1740462210000|2025-02-25 05:43:30|183624.1|183534.1|183623|183533|183634.4|183544.4|183616.9|183526.9|36
1740462220000|2025-02-25 05:43:40|183620.1|183530.1|183622.7|183532.7|183635|183545|183618.7|183528.7|20
1740462230000|2025-02-25 05:43:50|183616.3|183526.3|183626.5|183536.5|183639.7|183549.7|183616.2|183526.2|28
1740462240000|2025-02-25 05:44:00|183625.1|183535.1|183619.6|183529.6|183636.7|183546.7|183614.1|183524.1|23
1740462250000|2025-02-25 05:44:10|183624.9|183534.9|183617.2|183527.2|183635.8|183545.8|183611.1|183521.1|19
1740462260000|2025-02-25 05:44:20|183616.3|183526.3|183612.4|183522.4|183629.2|183539.2|183611.5|183521.5|28
1740462270000|2025-02-25 05:44:30|183610.3|183520.3|183613.1|183523.1|183627.8|183537.8|183609.3|183519.3|13
1740462280000|2025-02-25 05:44:40|183624.1|183534.1|183614.6|183524.6|183624.1|183534.1|183614.6|183524.6|2
1740462290000|2025-02-25 05:44:50|183621|183531|183624.4|183534.4|183634.8|183544.8|183617.8|183527.8|18
1740462300000|2025-02-25 05:45:00|183625.3|183535.3|183619.9|183529.9|183634.2|183544.2|183608.1|183518.1|8
1740462310000|2025-02-25 05:45:10|183621.6|183531.6|183627.4|183537.4|183627.7|183537.7|183614|183524|18
1740462320000|2025-02-25 05:45:20|183628.7|183538.7|183616.2|183526.2|183630.5|183540.5|183611|183521|10
1740462330000|2025-02-25 05:45:30|183627.9|183537.9|183621.3|183531.3|183627.9|183537.9|183608.2|183518.2|8
1740462340000|2025-02-25 05:45:40|183608.9|183518.9|183614.2|183524.2|183622.3|183532.3|183606.7|183516.7|17
1740462350000|2025-02-25 05:45:50|183605.8|183515.8|183613.1|183523.1|183614.1|183524.1|183605.8|183515.8|11
1740462360000|2025-02-25 05:46:00|183620.8|183530.8|183609.6|183519.6|183620.8|183530.8|183608|183518|8
1740462370000|2025-02-25 05:46:10|183612.9|183522.9|183612.3|183522.3|183618.4|183528.4|183609.1|183519.1|20
1740462380000|2025-02-25 05:46:20|183608.4|183518.4|183619.6|183529.6|183623.2|183533.2|183608.4|183518.4|8
1740462390000|2025-02-25 05:46:30|183624.7|183534.7|183611.6|183521.6|183626.2|183536.2|183609.4|183519.4|16
1740462400000|2025-02-25 05:46:40|183605.5|183515.5|183611.5|183521.5|183611.5|183521.5|183605.5|183515.5|5
1740462410000|2025-02-25 05:46:50|183615.8|183525.8|183618.6|183528.6|183618.6|183528.6|183609.6|183519.6|22
1740462420000|2025-02-25 05:47:00|183622|183532|183620.5|183530.5|183624.4|183534.4|183615.3|183525.3|26
1740462430000|2025-02-25 05:47:10|183619.8|183529.8|183617.6|183527.6|183624.9|183534.9|183613.5|183523.5|31
1740462440000|2025-02-25 05:47:20|183622.5|183532.5|183614.2|183524.2|183622.5|183532.5|183614.2|183524.2|8
1740462450000|2025-02-25 05:47:30|183611|183521|183597|183507|183617.6|183527.6|183597|183507|13
1740462460000|2025-02-25 05:47:40|183598.3|183508.3|183592.8|183502.8|183598.9|183508.9|183592.8|183502.8|14
1740462470000|2025-02-25 05:47:50|183589.5|183499.5|183604.6|183514.6|183604.6|183514.6|183589.5|183499.5|11
1740462480000|2025-02-25 05:48:00|183601.3|183511.3|183592|183502|183602.6|183512.6|183592|183502|5
1740462490000|2025-02-25 05:48:10|183595.9|183505.9|183597.9|183507.9|183607.2|183517.2|183595.3|183505.3|11
1740462500000|2025-02-25 05:48:20|183604.3|183514.3|183596.5|183506.5|183608.6|183518.6|183596.4|183506.4|7
1740462510000|2025-02-25 05:48:30|183599.9|183509.9|183598.5|183508.5|183604.5|183514.5|183596.4|183506.4|5
1740462520000|2025-02-25 05:48:40|183602.8|183512.8|183596.3|183506.3|183602.8|183512.8|183593.6|183503.6|7
1740462530000|2025-02-25 05:48:50|183592.6|183502.6|183591.3|183501.3|183596|183506|183591.3|183501.3|3
1740462540000|2025-02-25 05:49:00|183596.5|183506.5|183595.5|183505.5|183603.2|183513.2|183589.5|183499.5|10
1740462550000|2025-02-25 05:49:10|183602.3|183512.3|183613.6|183523.6|183613.6|183523.6|183602.3|183512.3|7
1740462560000|2025-02-25 05:49:20|183609.5|183519.5|183600.9|183510.9|183610.2|183520.2|183600.9|183510.9|10
1740462570000|2025-02-25 05:49:30|183602.5|183512.5|183598.2|183508.2|183606.5|183516.5|183598.2|183508.2|4
1740462580000|2025-02-25 05:49:40|183597|183507|183586.5|183496.5|183597|183507|183585.4|183495.4|5
1740462590000|2025-02-25 05:49:50|183588.7|183498.7|183586.6|183496.6|183588.7|183498.7|183586.5|183496.5|3
1740462600000|2025-02-25 05:50:00|183591|183501|183604.4|183514.4|183609.4|183519.4|183585.5|183495.5|15
1740462610000|2025-02-25 05:50:10|183602.4|183512.4|183604.9|183514.9|183607|183517|183602.4|183512.4|5
1740462620000|2025-02-25 05:50:20|183602.9|183512.9|183603.7|183513.7|183610.9|183520.9|183602.9|183512.9|12
1740462630000|2025-02-25 05:50:30|183600|183510|183606.1|183516.1|183610.4|183520.4|183598.1|183508.1|6
1740462640000|2025-02-25 05:50:40|183608.2|183518.2|183601.4|183511.4|183608.2|183518.2|183601.4|183511.4|2
1740462650000|2025-02-25 05:50:50|183604.6|183514.6|183607.4|183517.4|183607.4|183517.4|183598.9|183508.9|8
1740462660000|2025-02-25 05:51:00|183609.9|183519.9|183602.2|183512.2|183609.9|183519.9|183591.1|183501.1|11
1740462670000|2025-02-25 05:51:10|183605.2|183515.2|183614.5|183524.5|183614.5|183524.5|183602.5|183512.5|13
1740462680000|2025-02-25 05:51:20|183618.1|183528.1|183613.7|183523.7|183625.6|183535.6|183607.5|183517.5|12
1740462690000|2025-02-25 05:51:30|183610.6|183520.6|183595.8|183505.8|183610.6|183520.6|183593.1|183503.1|13
1740462700000|2025-02-25 05:51:40|183598.4|183508.4|183601.4|183511.4|183604.1|183514.1|183591.6|183501.6|16
1740462710000|2025-02-25 05:51:50|183598.3|183508.3|183608|183518|183608.1|183518.1|183598.3|183508.3|6
1740462720000|2025-02-25 05:52:00|183608.8|183518.8|183615.8|183525.8|183616.8|183526.8|183608.8|183518.8|7
1740462730000|2025-02-25 05:52:10|183618.3|183528.3|183604.2|183514.2|183618.3|183528.3|183600.5|183510.5|11
1740462740000|2025-02-25 05:52:20|183590.4|183500.4|183588|183498|183593.7|183503.7|183586|183496|12
1740462750000|2025-02-25 05:52:30|183590.7|183500.7|183566.9|183476.9|183590.9|183500.9|183564.4|183474.4|17
1740462760000|2025-02-25 05:52:40|183564.8|183474.8|183571.8|183481.8|183571.8|183481.8|183555.9|183465.9|30
1740462770000|2025-02-25 05:52:50|183567.3|183477.3|183584.2|183494.2|183589.3|183499.3|183565.8|183475.8|11
1740462780000|2025-02-25 05:53:00|183581.8|183491.8|183593.9|183503.9|183602|183512|183581.8|183491.8|16
1740462790000|2025-02-25 05:53:10|183595.2|183505.2|183608.2|183518.2|183615.3|183525.3|183590.7|183500.7|19
1740462800000|2025-02-25 05:53:20|183611.4|183521.4|183607.2|183517.2|183613.3|183523.3|183603.3|183513.3|20
1740462810000|2025-02-25 05:53:30|183605.8|183515.8|183602.3|183512.3|183605.8|183515.8|183599.6|183509.6|11
1740462820000|2025-02-25 05:53:40|183603.4|183513.4|183591.7|183501.7|183604.3|183514.3|183587.7|183497.7|15
1740462830000|2025-02-25 05:53:50|183590|183500|183587.7|183497.7|183595|183505|183587.2|183497.2|8
1740462840000|2025-02-25 05:54:00|183590.6|183500.6|183598.9|183508.9|183602.6|183512.6|183586.2|183496.2|12
1740462850000|2025-02-25 05:54:10|183605.4|183515.4|183592.2|183502.2|183606.1|183516.1|183589.5|183499.5|15
1740462860000|2025-02-25 05:54:20|183599.4|183509.4|183596.8|183506.8|183599.4|183509.4|183587.5|183497.5|5
1740462870000|2025-02-25 05:54:30|183590.5|183500.5|183590|183500|183597|183507|183590|183500|3
1740462880000|2025-02-25 05:54:40|183596.7|183506.7|183603.6|183513.6|183613.4|183523.4|183590.7|183500.7|23
1740462890000|2025-02-25 05:54:50|183611.6|183521.6|183609.4|183519.4|183613.1|183523.1|183602.1|183512.1|11
1740462900000|2025-02-25 05:55:00|183603.3|183513.3|183613.2|183523.2|183623.8|183533.8|183603.3|183513.3|14
1740462910000|2025-02-25 05:55:10|183606.4|183516.4|183597.7|183507.7|183617.1|183527.1|183592.1|183502.1|16
1740462920000|2025-02-25 05:55:20|183591.6|183501.6|183594.4|183504.4|183602.3|183512.3|183590.3|183500.3|10
1740462930000|2025-02-25 05:55:30|183603.6|183513.6|183606.1|183516.1|183609.3|183519.3|183593.4|183503.4|18
1740462940000|2025-02-25 05:55:40|183600|183510|183601.6|183511.6|183609.5|183519.5|183587.2|183497.2|11
1740462950000|2025-02-25 05:55:50|183595|183505|183602.2|183512.2|183604.9|183514.9|183595|183505|8
1740462960000|2025-02-25 05:56:00|183600.7|183510.7|183609.1|183519.1|183615.8|183525.8|183600.7|183510.7|7
1740462970000|2025-02-25 05:56:10|183602.6|183512.6|183605.5|183515.5|183612.9|183522.9|183602.5|183512.5|13
1740462980000|2025-02-25 05:56:20|183608.7|183518.7|183612.6|183522.6|183612.8|183522.8|183605.7|183515.7|8
1740462990000|2025-02-25 05:56:30|183605.8|183515.8|183612.4|183522.4|183615|183525|183598.3|183508.3|16
1740463000000|2025-02-25 05:56:40|183605.7|183515.7|183608.5|183518.5|183614.6|183524.6|183601.8|183511.8|11
1740463010000|2025-02-25 05:56:50|183612.8|183522.8|183613.5|183523.5|183620.8|183530.8|183611|183521|9
1740463020000|2025-02-25 05:57:00|183606.6|183516.6|183613.6|183523.6|183617.1|183527.1|183606.6|183516.6|8
1740463030000|2025-02-25 05:57:10|183609.6|183519.6|183608.5|183518.5|183617.6|183527.6|183608.5|183518.5|6
1740463040000|2025-02-25 05:57:20|183612.7|183522.7|183627.1|183537.1|183627.1|183537.1|183609.6|183519.6|14
1740463050000|2025-02-25 05:57:30|183621|183531|183620.8|183530.8|183628|183538|183620.8|183530.8|3
1740463060000|2025-02-25 05:57:40|183617.2|183527.2|183621.4|183531.4|183621.4|183531.4|183617.2|183527.2|2
1740463070000|2025-02-25 05:57:50|183625.1|183535.1|183622.8|183532.8|183633.5|183543.5|183620.2|183530.2|14
1740463080000|2025-02-25 05:58:00|183626.4|183536.4|183622.2|183532.2|183634.9|183544.9|183617.6|183527.6|25
1740463090000|2025-02-25 05:58:10|183616.1|183526.1|183628.2|183538.2|183630|183540|183616.1|183526.1|14
1740463100000|2025-02-25 05:58:20|183622.3|183532.3|183621.8|183531.8|183632.2|183542.2|183620|183530|12
1740463110000|2025-02-25 05:58:30|183625.8|183535.8|183621.7|183531.7|183629.8|183539.8|183621.7|183531.7|3
1740463120000|2025-02-25 05:58:40|183633.5|183543.5|183624.8|183534.8|183633.5|183543.5|183620.9|183530.9|13
1740463130000|2025-02-25 05:58:50|183631.7|183541.7|183612.2|183522.2|183631.7|183541.7|183612.2|183522.2|18
1740463140000|2025-02-25 05:59:00|183613.5|183523.5|183605.8|183515.8|183613.8|183523.8|183602.1|183512.1|21
1740463150000|2025-02-25 05:59:10|183610.2|183520.2|183609.9|183519.9|183615.7|183525.7|183601.6|183511.6|11
1740463160000|2025-02-25 05:59:20|183603.8|183513.8|183602.8|183512.8|183610.8|183520.8|183596|183506|11
1740463170000|2025-02-25 05:59:30|183605.9|183515.9|183608.8|183518.8|183609.8|183519.8|183602.8|183512.8|12
1740463180000|2025-02-25 05:59:40|183602.6|183512.6|183609.6|183519.6|183609.6|183519.6|183602|183512|7
1740463190000|2025-02-25 05:59:50|183603.1|183513.1|183616.5|183526.5|183616.5|183526.5|183599.4|183509.4|20
1740463200000|2025-02-25 06:00:00|183608.7|183518.7|183609.2|183519.2|183624.7|183534.7|183605.7|183515.7|13
1740463210000|2025-02-25 06:00:10|183605.1|183515.1|183617.8|183527.8|183623.5|183533.5|183605.1|183515.1|5
1740463220000|2025-02-25 06:00:20|183614.3|183524.3|183625.4|183535.4|183632|183542|183611.2|183521.2|15
1740463230000|2025-02-25 06:00:30|183634|183544|183627.7|183537.7|183638.6|183548.6|183623.7|183533.7|34
1740463240000|2025-02-25 06:00:40|183625.3|183535.3|183627.6|183537.6|183641|183551|183624.3|183534.3|27
1740463250000|2025-02-25 06:00:50|183632.8|183542.8|183642.6|183552.6|183649.2|183559.2|183632.8|183542.8|13
1740463260000|2025-02-25 06:01:00|183648.8|183558.8|183634.2|183544.2|183648.8|183558.8|183633.8|183543.8|24
1740463270000|2025-02-25 06:01:10|183641.6|183551.6|183675.6|183585.6|183684.2|183594.2|183641.6|183551.6|12
1740463280000|2025-02-25 06:01:20|183678.9|183588.9|183673.1|183583.1|183678.9|183588.9|183670.7|183580.7|6
1740463290000|2025-02-25 06:01:30|183676.4|183586.4|183674.1|183584.1|183677.6|183587.6|183669.4|183579.4|7
1740463300000|2025-02-25 06:01:40|183675.3|183585.3|183669.1|183579.1|183675.3|183585.3|183667.4|183577.4|7
1740463310000|2025-02-25 06:01:50|183672.6|183582.6|183678|183588|183679|183589|183672.6|183582.6|10
1740463320000|2025-02-25 06:02:00|183671.9|183581.9|183663.8|183573.8|183676.7|183586.7|183657.3|183567.3|22
1740463330000|2025-02-25 06:02:10|183661.7|183571.7|183657.1|183567.1|183661.7|183571.7|183654.8|183564.8|6
1740463340000|2025-02-25 06:02:20|183654.8|183564.8|183656.9|183566.9|183659.1|183569.1|183654.8|183564.8|5
1740463350000|2025-02-25 06:02:30|183661.1|183571.1|183665.2|183575.2|183665.4|183575.4|183652.2|183562.2|11
1740463360000|2025-02-25 06:02:40|183664.4|183574.4|183654.2|183564.2|183664.5|183574.5|183654.2|183564.2|8
1740463370000|2025-02-25 06:02:50|183655.1|183565.1|183652.7|183562.7|183655.1|183565.1|183650.4|183560.4|6
1740463380000|2025-02-25 06:03:00|183653.6|183563.6|183657.8|183567.8|183661.6|183571.6|183653.6|183563.6|5
1740463390000|2025-02-25 06:03:10|183660.7|183570.7|183673.1|183583.1|183677.4|183587.4|183660.7|183570.7|14
1740463400000|2025-02-25 06:03:20|183671.4|183581.4|183669.6|183579.6|183672.4|183582.4|183669.6|183579.6|4
1740463410000|2025-02-25 06:03:30|183665.4|183575.4|183670.9|183580.9|183671.3|183581.3|183664.4|183574.4|9
1740463420000|2025-02-25 06:03:40|183668.9|183578.9|183662.5|183572.5|183668.9|183578.9|183659.1|183569.1|3
1740463430000|2025-02-25 06:03:50|183667.4|183577.4|183658.4|183568.4|183667.4|183577.4|183656.5|183566.5|7
1740463440000|2025-02-25 06:04:00|183658.5|183568.5|183664.7|183574.7|183673.9|183583.9|183658.5|183568.5|10
1740463450000|2025-02-25 06:04:10|183656.8|183566.8|183655.2|183565.2|183656.8|183566.8|183655.2|183565.2|2
1740463460000|2025-02-25 06:04:20|183661.9|183571.9|183666.3|183576.3|183669|183579|183657.8|183567.8|5
1740463470000|2025-02-25 06:04:30|183669.7|183579.7|183664.2|183574.2|183669.7|183579.7|183664.2|183574.2|2
1740463490000|2025-02-25 06:04:50|183668.5|183578.5|183666.1|183576.1|183668.5|183578.5|183659.7|183569.7|4
1740463500000|2025-02-25 06:05:00|183666.3|183576.3|183657.3|183567.3|183666.3|183576.3|183657.3|183567.3|4
1740463510000|2025-02-25 06:05:10|183649.8|183559.8|183662.3|183572.3|183668.6|183578.6|183649.8|183559.8|7
1740463520000|2025-02-25 06:05:20|183665.7|183575.7|183671.1|183581.1|183671.1|183581.1|183662.7|183572.7|6
1740463530000|2025-02-25 06:05:30|183664.9|183574.9|183671.4|183581.4|183671.4|183581.4|183664.9|183574.9|2
1740463540000|2025-02-25 06:05:40|183662.3|183572.3|183662.3|183572.3|183662.3|183572.3|183662.3|183572.3|1
1740463550000|2025-02-25 06:05:50|183667.4|183577.4|183671|183581|183672.3|183582.3|183667.4|183577.4|4
1740463560000|2025-02-25 06:06:00|183665.6|183575.6|183657.1|183567.1|183665.6|183575.6|183657.1|183567.1|5
1740463590000|2025-02-25 06:06:30|183659.5|183569.5|183662.2|183572.2|183662.2|183572.2|183659.5|183569.5|2
1740463600000|2025-02-25 06:06:40|183659.6|183569.6|183658.1|183568.1|183659.6|183569.6|183658.1|183568.1|2
1740463610000|2025-02-25 06:06:50|183661.1|183571.1|183669.9|183579.9|183669.9|183579.9|183661.1|183571.1|4
1740463620000|2025-02-25 06:07:00|183665.9|183575.9|183658.7|183568.7|183665.9|183575.9|183658.7|183568.7|3
1740463650000|2025-02-25 06:07:30|183665|183575|183665|183575|183665|183575|183665|183575|1
1740463670000|2025-02-25 06:07:50|183661.2|183571.2|183663.7|183573.7|183672|183582|183661.2|183571.2|3
1740463680000|2025-02-25 06:08:00|183671.4|183581.4|183671.4|183581.4|183671.4|183581.4|183671.4|183581.4|1
1740463690000|2025-02-25 06:08:10|183659.2|183569.2|183665.7|183575.7|183665.7|183575.7|183659.2|183569.2|2
1740463710000|2025-02-25 06:08:30|183671.7|183581.7|183665.4|183575.4|183671.7|183581.7|183665.4|183575.4|2
1740463720000|2025-02-25 06:08:40|183663.2|183573.2|183657.1|183567.1|183663.2|183573.2|183657.1|183567.1|2
1740463740000|2025-02-25 06:09:00|183650.9|183560.9|183650.9|183560.9|183650.9|183560.9|183650.9|183560.9|1
1740463770000|2025-02-25 06:09:30|183605.5|183515.5|183621.6|183531.6|183621.7|183531.7|183603.6|183513.6|12
1740463780000|2025-02-25 06:09:40|183614.4|183524.4|183617.2|183527.2|183625.5|183535.5|183612.7|183522.7|5
1740463790000|2025-02-25 06:09:50|183624.8|183534.8|183619.7|183529.7|183625.7|183535.7|183619.7|183529.7|3
1740463800000|2025-02-25 06:10:00|183628.2|183538.2|183608.7|183518.7|183628.2|183538.2|183607.7|183517.7|15
1740463810000|2025-02-25 06:10:10|183624.3|183534.3|183614.3|183524.3|183628.9|183538.9|183614.3|183524.3|10
1740463820000|2025-02-25 06:10:20|183624.5|183534.5|183618.8|183528.8|183625|183535|183611.2|183521.2|5
1740463830000|2025-02-25 06:10:30|183612.6|183522.6|183617.4|183527.4|183626.4|183536.4|183612.6|183522.6|11
1740463840000|2025-02-25 06:10:40|183629.8|183539.8|183620.2|183530.2|183629.8|183539.8|183614.2|183524.2|4
1740463850000|2025-02-25 06:10:50|183627.9|183537.9|183623.6|183533.6|183634.9|183544.9|183620.6|183530.6|6
1740463860000|2025-02-25 06:11:00|183635.2|183545.2|183621.6|183531.6|183635.2|183545.2|183621.6|183531.6|3
1740463870000|2025-02-25 06:11:10|183607.8|183517.8|183613.2|183523.2|183619.4|183529.4|183606.8|183516.8|5
1740463900000|2025-02-25 06:11:40|183619.3|183529.3|183629.6|183539.6|183638|183548|183612|183522|17
1740463910000|2025-02-25 06:11:50|183625.5|183535.5|183627.8|183537.8|183635.5|183545.5|183621.8|183531.8|5
1740463920000|2025-02-25 06:12:00|183636.8|183546.8|183626.6|183536.6|183636.8|183546.8|183625.1|183535.1|11
1740463930000|2025-02-25 06:12:10|183633|183543|183617.1|183527.1|183633|183543|183609.4|183519.4|9
1740463940000|2025-02-25 06:12:20|183623.2|183533.2|183629.4|183539.4|183629.4|183539.4|183623.2|183533.2|2
1740463950000|2025-02-25 06:12:30|183620.6|183530.6|183619.8|183529.8|183627.3|183537.3|183618.5|183528.5|6
1740463960000|2025-02-25 06:12:40|183626.6|183536.6|183617.7|183527.7|183626.6|183536.6|183610.3|183520.3|4
1740463970000|2025-02-25 06:12:50|183610.8|183520.8|183609.2|183519.2|183616.9|183526.9|183609.2|183519.2|3
1740463980000|2025-02-25 06:13:00|183616.7|183526.7|183610.2|183520.2|183616.7|183526.7|183609.8|183519.8|3
1740463990000|2025-02-25 06:13:10|183618.4|183528.4|183618.1|183528.1|183618.4|183528.4|183609.5|183519.5|3
1740464000000|2025-02-25 06:13:20|183609.6|183519.6|183609.9|183519.9|183617.6|183527.6|183609.6|183519.6|3
1740464010000|2025-02-25 06:13:30|183616.1|183526.1|183606|183516|183618.7|183528.7|183606|183516|5
1740464020000|2025-02-25 06:13:40|183612.4|183522.4|183618.5|183528.5|183619.9|183529.9|183605|183515|7
1740464040000|2025-02-25 06:14:00|183611.8|183521.8|183611.8|183521.8|183611.8|183521.8|183611.8|183521.8|1
1740464060000|2025-02-25 06:14:20|183603.8|183513.8|183595.6|183505.6|183603.8|183513.8|183595.6|183505.6|2
1740464070000|2025-02-25 06:14:30|183612.7|183522.7|183617.2|183527.2|183626|183536|183605.6|183515.6|5
1740464080000|2025-02-25 06:14:40|183625.3|183535.3|183626.7|183536.7|183640.4|183550.4|183624.7|183534.7|9
1740464090000|2025-02-25 06:14:50|183620.4|183530.4|183631.6|183541.6|183636.9|183546.9|183620.4|183530.4|17
1740464100000|2025-02-25 06:15:00|183625.4|183535.4|183619.8|183529.8|183634|183544|183614.2|183524.2|18
1740464110000|2025-02-25 06:15:10|183613.6|183523.6|183612.6|183522.6|183626.3|183536.3|183612.6|183522.6|6
1740464120000|2025-02-25 06:15:20|183622.1|183532.1|183614.2|183524.2|183628.2|183538.2|183612.8|183522.8|9
1740464130000|2025-02-25 06:15:30|183607.9|183517.9|183611.9|183521.9|183617|183527|183607.2|183517.2|11
1740464140000|2025-02-25 06:15:40|183618.5|183528.5|183609.4|183519.4|183618.5|183528.5|183605.5|183515.5|5
1740464150000|2025-02-25 06:15:50|183616.9|183526.9|183616.9|183526.9|183616.9|183526.9|183616.9|183526.9|1
1740464160000|2025-02-25 06:16:00|183609.8|183519.8|183602|183512|183609.8|183519.8|183602|183512|2
1740464170000|2025-02-25 06:16:10|183608.7|183518.7|183608.7|183518.7|183608.7|183518.7|183608.7|183518.7|1
1740464180000|2025-02-25 06:16:20|183615.1|183525.1|183615.1|183525.1|183615.1|183525.1|183615.1|183525.1|1
1740464190000|2025-02-25 06:16:30|183622|183532|183620.4|183530.4|183629.7|183539.7|183620.4|183530.4|4
1740464200000|2025-02-25 06:16:40|183627.3|183537.3|183619.8|183529.8|183639.3|183549.3|183618.6|183528.6|13
1740464210000|2025-02-25 06:16:50|183617.1|183527.1|183617.8|183527.8|183617.8|183527.8|183617.1|183527.1|2
1740464220000|2025-02-25 06:17:00|183611.6|183521.6|183611.6|183521.6|183611.6|183521.6|183611.6|183521.6|1
1740464240000|2025-02-25 06:17:20|183618.3|183528.3|183620.4|183530.4|183638.9|183548.9|183618.3|183528.3|14
1740464250000|2025-02-25 06:17:30|183627.1|183537.1|183625.3|183535.3|183631.5|183541.5|183618.1|183528.1|11
1740464260000|2025-02-25 06:17:40|183624.4|183534.4|183615|183525|183628|183538|183615|183525|11
1740464270000|2025-02-25 06:17:50|183622.9|183532.9|183617.3|183527.3|183625.9|183535.9|183614.5|183524.5|9
1740464280000|2025-02-25 06:18:00|183620.2|183530.2|183623.6|183533.6|183623.6|183533.6|183620.2|183530.2|3
1740464290000|2025-02-25 06:18:10|183627|183537|183638.2|183548.2|183640.7|183550.7|183623.9|183533.9|11
1740464300000|2025-02-25 06:18:20|183638.5|183548.5|183629.9|183539.9|183638.5|183548.5|183629.9|183539.9|2
1740464310000|2025-02-25 06:18:30|183633.8|183543.8|183637.6|183547.6|183642.1|183552.1|183633.8|183543.8|3
1740464320000|2025-02-25 06:18:40|183636.6|183546.6|183634.2|183544.2|183645.2|183555.2|183627|183537|11
1740464330000|2025-02-25 06:18:50|183641.3|183551.3|183630.7|183540.7|183642.8|183552.8|183630.7|183540.7|9
1740464340000|2025-02-25 06:19:00|183633.7|183543.7|183670.1|183580.1|183678|183588|183633.7|183543.7|16
1740464350000|2025-02-25 06:19:10|183666.5|183576.5|183668.8|183578.8|183669.5|183579.5|183666.5|183576.5|3
1740464360000|2025-02-25 06:19:20|183672.2|183582.2|183664.2|183574.2|183672.2|183582.2|183662.4|183572.4|6
1740464370000|2025-02-25 06:19:30|183645.5|183555.5|183654.2|183564.2|183654.5|183564.5|183645.5|183555.5|5
1740464380000|2025-02-25 06:19:40|183660.5|183570.5|183650|183560|183664.8|183574.8|183648.5|183558.5|10
1740464390000|2025-02-25 06:19:50|183656.6|183566.6|183662.9|183572.9|183662.9|183572.9|183656.6|183566.6|2
1740464410000|2025-02-25 06:20:10|183654.8|183564.8|183663.1|183573.1|183668.3|183578.3|183651|183561|11
1740464420000|2025-02-25 06:20:20|183654.5|183564.5|183652.9|183562.9|183662.3|183572.3|183652.9|183562.9|4
1740464430000|2025-02-25 06:20:30|183646.5|183556.5|183654.8|183564.8|183654.8|183564.8|183646.5|183556.5|2
1740464440000|2025-02-25 06:20:40|183661.4|183571.4|183663.3|183573.3|183670.6|183580.6|183654.7|183564.7|5
1740464450000|2025-02-25 06:20:50|183656.3|183566.3|183665.2|183575.2|183672.6|183582.6|183656.3|183566.3|4
1740464460000|2025-02-25 06:21:00|183658.3|183568.3|183657.5|183567.5|183658.3|183568.3|183657.5|183567.5|2
1740464480000|2025-02-25 06:21:20|183645.8|183555.8|183656.7|183566.7|183656.7|183566.7|183645.8|183555.8|7
1740464490000|2025-02-25 06:21:30|183646.7|183556.7|183631.1|183541.1|183657.4|183567.4|183619.3|183529.3|14
1740464500000|2025-02-25 06:21:40|183637.2|183547.2|183625.4|183535.4|183639.6|183549.6|183624.9|183534.9|12
1740464510000|2025-02-25 06:21:50|183619.2|183529.2|183612.8|183522.8|183619.2|183529.2|183604.5|183514.5|4
1740464520000|2025-02-25 06:22:00|183605.9|183515.9|183600.1|183510.1|183618.4|183528.4|183594.9|183504.9|17
1740464530000|2025-02-25 06:22:10|183594|183504|183602.6|183512.6|183610.2|183520.2|183585.2|183495.2|18
1740464540000|2025-02-25 06:22:20|183610.3|183520.3|183603.3|183513.3|183610.8|183520.8|183600.5|183510.5|4
1740464550000|2025-02-25 06:22:30|183610.9|183520.9|183602.9|183512.9|183610.9|183520.9|183602.7|183512.7|4
1740464560000|2025-02-25 06:22:40|183594.1|183504.1|183589.7|183499.7|183602.5|183512.5|183583.5|183493.5|23
1740464570000|2025-02-25 06:22:50|183598.9|183508.9|183590.7|183500.7|183598.9|183508.9|183582.3|183492.3|4
1740464580000|2025-02-25 06:23:00|183582.5|183492.5|183593.6|183503.6|183597.2|183507.2|183578.3|183488.3|22
1740464590000|2025-02-25 06:23:10|183599.8|183509.8|183593.5|183503.5|183602.2|183512.2|183585.9|183495.9|10
1740464600000|2025-02-25 06:23:20|183585.7|183495.7|183594.1|183504.1|183600.8|183510.8|183583.4|183493.4|12
1740464610000|2025-02-25 06:23:30|183600.4|183510.4|183588.7|183498.7|183600.4|183510.4|183588.4|183498.4|8
1740464620000|2025-02-25 06:23:40|183595.4|183505.4|183585.8|183495.8|183595.4|183505.4|183585.4|183495.4|5
1740464630000|2025-02-25 06:23:50|183593.7|183503.7|183587.2|183497.2|183602.6|183512.6|183587.2|183497.2|4
1740464640000|2025-02-25 06:24:00|183590.2|183500.2|183581|183491|183591.7|183501.7|183581|183491|7
1740464650000|2025-02-25 06:24:10|183587.6|183497.6|183578.4|183488.4|183590.5|183500.5|183573.5|183483.5|18
1740464660000|2025-02-25 06:24:20|183577.9|183487.9|183560|183470|183579.8|183489.8|183552.9|183462.9|9
1740464670000|2025-02-25 06:24:30|183544.6|183454.6|183543.6|183453.6|183544.6|183454.6|183542.5|183452.5|3
1740464680000|2025-02-25 06:24:40|183537|183447|183544.6|183454.6|183544.6|183454.6|183535.7|183445.7|3
1740464690000|2025-02-25 06:24:50|183538.3|183448.3|183547.2|183457.2|183547.2|183457.2|183538.3|183448.3|2
1740464700000|2025-02-25 06:25:00|183540.3|183450.3|183541.4|183451.4|183547.9|183457.9|183540.3|183450.3|3
1740464710000|2025-02-25 06:25:10|183551|183461|183541.5|183451.5|183551|183461|183541.5|183451.5|2
1740464720000|2025-02-25 06:25:20|183553.3|183463.3|183542.8|183452.8|183553.3|183463.3|183542.8|183452.8|2
1740464730000|2025-02-25 06:25:30|183555.3|183465.3|183548.4|183458.4|183555.3|183465.3|183548|183458|4
1740464740000|2025-02-25 06:25:40|183554.6|183464.6|183554.6|183464.6|183554.6|183464.6|183554.6|183464.6|1
1740464750000|2025-02-25 06:25:50|183546.2|183456.2|183547.6|183457.6|183557.2|183467.2|183546.2|183456.2|4
1740464760000|2025-02-25 06:26:00|183555|183465|183540.8|183450.8|183555|183465|183540.8|183450.8|3
1740464770000|2025-02-25 06:26:10|183546.9|183456.9|183554.6|183464.6|183556|183466|183545|183455|11
1740464780000|2025-02-25 06:26:20|183545.2|183455.2|183546.6|183456.6|183553.9|183463.9|183545.2|183455.2|3
1740464790000|2025-02-25 06:26:30|183557.9|183467.9|183557.9|183467.9|183557.9|183467.9|183557.9|183467.9|1
1740464800000|2025-02-25 06:26:40|183553.5|183463.5|183555.4|183465.4|183558.8|183468.8|183549.1|183459.1|4
1740464830000|2025-02-25 06:27:10|183552|183462|183543|183453|183552|183462|183543|183453|2
1740464840000|2025-02-25 06:27:20|183550.1|183460.1|183550.6|183460.6|183558.3|183468.3|183540.8|183450.8|12
1740464850000|2025-02-25 06:27:30|183547.6|183457.6|183550.5|183460.5|183559.5|183469.5|183547.6|183457.6|8
1740464860000|2025-02-25 06:27:40|183559.6|183469.6|183563|183473|183563|183473|183555.2|183465.2|3
1740464870000|2025-02-25 06:27:50|183558.4|183468.4|183558|183468|183561.5|183471.5|183554.8|183464.8|7
1740464880000|2025-02-25 06:28:00|183561.1|183471.1|183558.6|183468.6|183561.1|183471.1|183558.6|183468.6|3
1740464900000|2025-02-25 06:28:20|183557|183467|183557.2|183467.2|183557.2|183467.2|183552.2|183462.2|6
1740464910000|2025-02-25 06:28:30|183559.3|183469.3|183560.8|183470.8|183562.3|183472.3|183552.8|183462.8|6
1740464920000|2025-02-25 06:28:40|183549.3|183459.3|183549|183459|183551.3|183461.3|183535.2|183445.2|26
1740464930000|2025-02-25 06:28:50|183545.2|183455.2|183549.8|183459.8|183549.8|183459.8|183545.2|183455.2|4
1740464940000|2025-02-25 06:29:00|183555.9|183465.9|183553|183463|183555.9|183465.9|183545.9|183455.9|6
1740464950000|2025-02-25 06:29:10|183557.5|183467.5|183557.8|183467.8|183557.8|183467.8|183557.5|183467.5|2
1740464960000|2025-02-25 06:29:20|183554.2|183464.2|183546.4|183456.4|183554.2|183464.2|183546.4|183456.4|3
1740464970000|2025-02-25 06:29:30|183551.6|183461.6|183549.2|183459.2|183552.6|183462.6|183547.6|183457.6|5
1740464990000|2025-02-25 06:29:50|183546.1|183456.1|183546.1|183456.1|183546.1|183456.1|183546.1|183456.1|1
1740465000000|2025-02-25 06:30:00|183552.6|183462.6|183539.1|183449.1|183552.6|183462.6|183539.1|183449.1|3
1740465010000|2025-02-25 06:30:10|183551.4|183461.4|183652.5|183562.5|183657.5|183567.5|183551.4|183461.4|8
1740465020000|2025-02-25 06:30:20|183664.5|183574.5|183656.4|183566.4|183671.7|183581.7|183653.6|183563.6|13
1740465030000|2025-02-25 06:30:30|183646.4|183556.4|183665.6|183575.6|183665.6|183575.6|183646.4|183556.4|8
1740465040000|2025-02-25 06:30:40|183659.3|183569.3|183659.1|183569.1|183672.8|183582.8|183656.2|183566.2|11
1740465050000|2025-02-25 06:30:50|183663.7|183573.7|183669.8|183579.8|183677.1|183587.1|183660.9|183570.9|29
1740465060000|2025-02-25 06:31:00|183669|183579|183680.6|183590.6|183680.9|183590.9|183664.5|183574.5|23
1740465070000|2025-02-25 06:31:10|183686.7|183596.7|183680.5|183590.5|183687|183597|183680.3|183590.3|10
1740465080000|2025-02-25 06:31:20|183683.8|183593.8|183678.7|183588.7|183686.3|183596.3|183676|183586|15
1740465090000|2025-02-25 06:31:30|183674.7|183584.7|183681.7|183591.7|183686.4|183596.4|183670.1|183580.1|18
1740465100000|2025-02-25 06:31:40|183678.5|183588.5|183667.7|183577.7|183678.5|183588.5|183667.7|183577.7|3
1740465110000|2025-02-25 06:31:50|183671.1|183581.1|183657.4|183567.4|183671.3|183581.3|183657.4|183567.4|14
1740465120000|2025-02-25 06:32:00|183660.7|183570.7|183664.3|183574.3|183668.5|183578.5|183660.2|183570.2|11
1740465130000|2025-02-25 06:32:10|183666.4|183576.4|183661.3|183571.3|183668.3|183578.3|183659.6|183569.6|11
1740465140000|2025-02-25 06:32:20|183658.9|183568.9|183638|183548|183658.9|183568.9|183636.2|183546.2|10
1740465150000|2025-02-25 06:32:30|183641|183551|183648.5|183558.5|183652.9|183562.9|183634.4|183544.4|9
1740465160000|2025-02-25 06:32:40|183644.1|183554.1|183644.6|183554.6|183655.7|183565.7|183641.3|183551.3|10
1740465170000|2025-02-25 06:32:50|183644.2|183554.2|183655.3|183565.3|183659.7|183569.7|183644.2|183554.2|7
1740465180000|2025-02-25 06:33:00|183650|183560|183650.6|183560.6|183657|183567|183645|183555|9
1740465190000|2025-02-25 06:33:10|183654.5|183564.5|183651.7|183561.7|183659.2|183569.2|183645|183555|11
1740465200000|2025-02-25 06:33:20|183654.8|183564.8|183640.6|183550.6|183655.4|183565.4|183640|183550|13
1740465210000|2025-02-25 06:33:30|183644.8|183554.8|183665.3|183575.3|183665.3|183575.3|183643|183553|8
1740465220000|2025-02-25 06:33:40|183669.2|183579.2|183676.2|183586.2|183692.3|183602.3|183666.7|183576.7|14
1740465230000|2025-02-25 06:33:50|183669.4|183579.4|183669.4|183579.4|183669.4|183579.4|183669.4|183579.4|1
1740465240000|2025-02-25 06:34:00|183673.4|183583.4|183679.9|183589.9|183688.8|183598.8|183673.4|183583.4|10
1740465250000|2025-02-25 06:34:10|183676.8|183586.8|183669.3|183579.3|183677.7|183587.7|183669.3|183579.3|5
1740465260000|2025-02-25 06:34:20|183675.5|183585.5|183676.6|183586.6|183687|183597|183672.4|183582.4|15
1740465270000|2025-02-25 06:34:30|183685.5|183595.5|183682.9|183592.9|183694.9|183604.9|183674.5|183584.5|19
1740465280000|2025-02-25 06:34:40|183685.6|183595.6|183694|183604|183698.4|183608.4|183681.6|183591.6|30
1740465290000|2025-02-25 06:34:50|183685.7|183595.7|183688.8|183598.8|183696|183606|183681.3|183591.3|24
1740465300000|2025-02-25 06:35:00|183698.7|183608.7|183716.8|183626.8|183717.7|183627.7|183688.9|183598.9|17
1740465310000|2025-02-25 06:35:10|183710.1|183620.1|183707.7|183617.7|183725.4|183635.4|183700.1|183610.1|17
1740465320000|2025-02-25 06:35:20|183699.4|183609.4|183705.9|183615.9|183723|183633|183699.4|183609.4|11
1740465330000|2025-02-25 06:35:30|183714.1|183624.1|183718.4|183628.4|183722.7|183632.7|183704.2|183614.2|20
1740465340000|2025-02-25 06:35:40|183711.6|183621.6|183712.8|183622.8|183724.3|183634.3|183711.6|183621.6|17
1740465350000|2025-02-25 06:35:50|183720.2|183630.2|183727.3|183637.3|183727.3|183637.3|183719.7|183629.7|24
1740465360000|2025-02-25 06:36:00|183724.1|183634.1|183728.4|183638.4|183730.2|183640.2|183719.1|183629.1|15
1740465370000|2025-02-25 06:36:10|183724.7|183634.7|183723.3|183633.3|183728.2|183638.2|183716.5|183626.5|16
1740465380000|2025-02-25 06:36:20|183720.1|183630.1|183721.1|183631.1|183728.1|183638.1|183714.6|183624.6|25
1740465390000|2025-02-25 06:36:30|183712.9|183622.9|183718.3|183628.3|183721.2|183631.2|183710.2|183620.2|19
1740465400000|2025-02-25 06:36:40|183718.6|183628.6|183722.9|183632.9|183724.9|183634.9|183717|183627|18
1740465410000|2025-02-25 06:36:50|183722|183632|183719.3|183629.3|183723.2|183633.2|183717.4|183627.4|13
1740465420000|2025-02-25 06:37:00|183723.1|183633.1|183718.2|183628.2|183723.1|183633.1|183713.6|183623.6|24
1740465430000|2025-02-25 06:37:10|183714.1|183624.1|183713.8|183623.8|183722.4|183632.4|183698.5|183608.5|25
1740465440000|2025-02-25 06:37:20|183707.2|183617.2|183717.9|183627.9|183725.2|183635.2|183707.2|183617.2|9
1740465450000|2025-02-25 06:37:30|183721.5|183631.5|183719.3|183629.3|183721.5|183631.5|183718|183628|3
1740465460000|2025-02-25 06:37:40|183722.5|183632.5|183710.5|183620.5|183722.5|183632.5|183707.7|183617.7|22
1740465470000|2025-02-25 06:37:50|183709.9|183619.9|183720.8|183630.8|183720.8|183630.8|183704.2|183614.2|21
1740465480000|2025-02-25 06:38:00|183715.7|183625.7|183718.9|183628.9|183728.2|183638.2|183708.4|183618.4|24
1740465490000|2025-02-25 06:38:10|183719.1|183629.1|183711.1|183621.1|183719.1|183629.1|183708.2|183618.2|20
1740465500000|2025-02-25 06:38:20|183710.9|183620.9|183715.8|183625.8|183719.8|183629.8|183708.3|183618.3|27
1740465510000|2025-02-25 06:38:30|183715.1|183625.1|183711.8|183621.8|183715.1|183625.1|183700.5|183610.5|14
1740465520000|2025-02-25 06:38:40|183709|183619|183710.6|183620.6|183712.3|183622.3|183709|183619|7
1740465530000|2025-02-25 06:38:50|183706.7|183616.7|183711.9|183621.9|183712.2|183622.2|183696|183606|11
1740465540000|2025-02-25 06:39:00|183695.4|183605.4|183708|183618|183708|183618|183695|183605|23
1740465550000|2025-02-25 06:39:10|183701|183611|183708.2|183618.2|183708.2|183618.2|183688.1|183598.1|12
1740465560000|2025-02-25 06:39:20|183706.8|183616.8|183712.5|183622.5|183717.8|183627.8|183700.7|183610.7|15
1740465570000|2025-02-25 06:39:30|183709|183619|183717.3|183627.3|183719.2|183629.2|183692.2|183602.2|20
1740465580000|2025-02-25 06:39:40|183710.9|183620.9|183712.8|183622.8|183720.2|183630.2|183710.9|183620.9|12
1740465590000|2025-02-25 06:39:50|183712|183622|183714.9|183624.9|183718.3|183628.3|183707.3|183617.3|16
1740465600000|2025-02-25 06:40:00|183712.9|183622.9|183720.9|183630.9|183725.2|183635.2|183712.9|183622.9|12
1740465610000|2025-02-25 06:40:10|183719.1|183629.1|183720.4|183630.4|183723.9|183633.9|183716.8|183626.8|9
1740465620000|2025-02-25 06:40:20|183723|183633|183723.9|183633.9|183723.9|183633.9|183717.9|183627.9|12
1740465630000|2025-02-25 06:40:30|183725.4|183635.4|183738.6|183648.6|183741.8|183651.8|183725.4|183635.4|16
1740465640000|2025-02-25 06:40:40|183733.8|183643.8|183757.2|183667.2|183760.7|183670.7|183733.8|183643.8|12
1740465650000|2025-02-25 06:40:50|183759.2|183669.2|183759.2|183669.2|183759.2|183669.2|183759.2|183669.2|1
1740465660000|2025-02-25 06:41:00|183750.4|183660.4|183755.7|183665.7|183757.3|183667.3|183750.4|183660.4|7
1740465670000|2025-02-25 06:41:10|183761.1|183671.1|183761.4|183671.4|183761.4|183671.4|183761.1|183671.1|2
1740465680000|2025-02-25 06:41:20|183762.7|183672.7|183762.7|183672.7|183762.7|183672.7|183762.7|183672.7|1
1740465690000|2025-02-25 06:41:30|183761.8|183671.8|183755.1|183665.1|183762.8|183672.8|183752.8|183662.8|16
1740465700000|2025-02-25 06:41:40|183758.3|183668.3|183760.9|183670.9|183762.5|183672.5|183758|183668|10
1740465720000|2025-02-25 06:42:00|183761.3|183671.3|183761.7|183671.7|183762.7|183672.7|183761.3|183671.3|3
1740465730000|2025-02-25 06:42:10|183765.1|183675.1|183766.4|183676.4|183766.4|183676.4|183765.1|183675.1|2
1740465740000|2025-02-25 06:42:20|183766|183676|183762.3|183672.3|183766|183676|183762.3|183672.3|2
1740465750000|2025-02-25 06:42:30|183766.1|183676.1|183766.1|183676.1|183766.1|183676.1|183766.1|183676.1|1
1740465760000|2025-02-25 06:42:40|183765.8|183675.8|183765.8|183675.8|183765.8|183675.8|183765.8|183675.8|1
1740465770000|2025-02-25 06:42:50|183764.1|183674.1|183750.7|183660.7|183764.1|183674.1|183739|183649|18
1740465780000|2025-02-25 06:43:00|183749.4|183659.4|183738.3|183648.3|183751|183661|183738.3|183648.3|12
1740465790000|2025-02-25 06:43:10|183735.8|183645.8|183730.2|183640.2|183737|183647|183722.2|183632.2|15
1740465800000|2025-02-25 06:43:20|183731.5|183641.5|183726|183636|183734.6|183644.6|183725.4|183635.4|15
1740465810000|2025-02-25 06:43:30|183727.2|183637.2|183725|183635|183736.7|183646.7|183725|183635|22
1740465820000|2025-02-25 06:43:40|183722.9|183632.9|183720.8|183630.8|183730.4|183640.4|183720.7|183630.7|22
1740465830000|2025-02-25 06:43:50|183720.3|183630.3|183739.6|183649.6|183740.8|183650.8|183719|183629|15
1740465840000|2025-02-25 06:44:00|183739.8|183649.8|183743.2|183653.2|183745.1|183655.1|183739|183649|11
1740465850000|2025-02-25 06:44:10|183746.9|183656.9|183752|183662|183754.8|183664.8|183745.3|183655.3|15
1740465860000|2025-02-25 06:44:20|183753.1|183663.1|183758.2|183668.2|183759.7|183669.7|183753.1|183663.1|11
1740465870000|2025-02-25 06:44:30|183744.9|183654.9|183728.8|183638.8|183744.9|183654.9|183727.4|183637.4|18
1740465880000|2025-02-25 06:44:40|183730|183640|183728.2|183638.2|183735.7|183645.7|183726.5|183636.5|16
1740465890000|2025-02-25 06:44:50|183727.5|183637.5|183733.6|183643.6|183734.6|183644.6|183723.9|183633.9|26
1740465900000|2025-02-25 06:45:00|183736.8|183646.8|183738|183648|183738.8|183648.8|183724.3|183634.3|21
1740465910000|2025-02-25 06:45:10|183741.1|183651.1|183753.5|183663.5|183753.5|183663.5|183738|183648|13
1740465920000|2025-02-25 06:45:20|183747.3|183657.3|183741.3|183651.3|183753.6|183663.6|183736.7|183646.7|9
1740465930000|2025-02-25 06:45:30|183737.2|183647.2|183741|183651|183743.3|183653.3|183736.8|183646.8|10
1740465940000|2025-02-25 06:45:40|183739.4|183649.4|183752.2|183662.2|183752.2|183662.2|183739.4|183649.4|11
1740465950000|2025-02-25 06:45:50|183747.5|183657.5|183741.5|183651.5|183751|183661|183729.3|183639.3|12
1740465960000|2025-02-25 06:46:00|183749.8|183659.8|183740.3|183650.3|183749.8|183659.8|183730.3|183640.3|13
1740465970000|2025-02-25 06:46:10|183737.3|183647.3|183736.1|183646.1|183737.5|183647.5|183727.3|183637.3|7
1740465980000|2025-02-25 06:46:20|183729.7|183639.7|183744.4|183654.4|183746.6|183656.6|183729.7|183639.7|16
1740465990000|2025-02-25 06:46:30|183740.2|183650.2|183743.3|183653.3|183744.7|183654.7|183737.2|183647.2|9
1740466000000|2025-02-25 06:46:40|183746.1|183656.1|183747.5|183657.5|183750.7|183660.7|183746.1|183656.1|3
1740466010000|2025-02-25 06:46:50|183744|183654|183752.9|183662.9|183760.9|183670.9|183740.4|183650.4|22
1740466020000|2025-02-25 06:47:00|183752.4|183662.4|183756.4|183666.4|183756.4|183666.4|183752.4|183662.4|2
1740466030000|2025-02-25 06:47:10|183753.7|183663.7|183755.3|183665.3|183761.5|183671.5|183753.7|183663.7|5
1740466060000|2025-02-25 06:47:40|183752|183662|183752|183662|183752|183662|183752|183662|1
1740466070000|2025-02-25 06:47:50|183759.3|183669.3|183753|183663|183759.5|183669.5|183753|183663|4
1740466080000|2025-02-25 06:48:00|183758.9|183668.9|183750|183660|183760.3|183670.3|183750|183660|5
1740466090000|2025-02-25 06:48:10|183757.7|183667.7|183751|183661|183758.9|183668.9|183749.5|183659.5|9
1740466100000|2025-02-25 06:48:20|183757.4|183667.4|183754.5|183664.5|183759.2|183669.2|183745.1|183655.1|15
1740466110000|2025-02-25 06:48:30|183750.8|183660.8|183759.3|183669.3|183759.3|183669.3|183747.9|183657.9|11
1740466120000|2025-02-25 06:48:40|183755.3|183665.3|183759.7|183669.7|183759.7|183669.7|183751.3|183661.3|3
1740466130000|2025-02-25 06:48:50|183769.9|183679.9|183763|183673|183769.9|183679.9|183763|183673|2
1740466140000|2025-02-25 06:49:00|183756.2|183666.2|183761.2|183671.2|183761.9|183671.9|183755.3|183665.3|4
1740466170000|2025-02-25 06:49:30|183760.5|183630.5|183768.1|183638.1|183768.1|183638.1|183760.5|183630.5|2
1740466180000|2025-02-25 06:49:40|183761.8|183631.8|183830.1|183740.1|183839.7|183749.7|183761.8|183631.8|26
1740466190000|2025-02-25 06:49:50|183827.9|183737.9|183824.7|183734.7|183833.8|183743.8|183814.1|183724.1|39
1740466200000|2025-02-25 06:50:00|183826.6|183736.6|183819.5|183729.5|183829.5|183739.5|183801.7|183711.7|31
1740466210000|2025-02-25 06:50:10|183816.4|183726.4|183809.3|183719.3|183816.4|183726.4|183809.3|183719.3|2
1740466220000|2025-02-25 06:50:20|183805.2|183715.2|183808.3|183718.3|183814.6|183724.6|183801.1|183711.1|8
1740466230000|2025-02-25 06:50:30|183809.7|183719.7|183816.2|183726.2|183816.2|183726.2|183809.7|183719.7|5
1740466240000|2025-02-25 06:50:40|183817.4|183727.4|183819.9|183729.9|183827.6|183737.6|183817.4|183727.4|5
1740466250000|2025-02-25 06:50:50|183819.1|183729.1|183816.5|183726.5|183819.1|183729.1|183816.5|183726.5|3
1740466260000|2025-02-25 06:51:00|183814.9|183724.9|183814.5|183724.5|183814.9|183724.9|183810.9|183720.9|8
1740466270000|2025-02-25 06:51:10|183820|183730|183825|183735|183825|183735|183810.8|183720.8|12
1740466280000|2025-02-25 06:51:20|183818.1|183728.1|183825.1|183735.1|183825.1|183735.1|183814.1|183724.1|8
1740466290000|2025-02-25 06:51:30|183822.8|183732.8|183822.9|183732.9|183830.9|183740.9|183822.3|183732.3|15
1740466300000|2025-02-25 06:51:40|183820.2|183730.2|183820.6|183730.6|183823.7|183733.7|183820.2|183730.2|6
1740466310000|2025-02-25 06:51:50|183822.4|183732.4|183824.4|183734.4|183824.7|183734.7|183818.4|183728.4|10
1740466320000|2025-02-25 06:52:00|183826.5|183736.5|183824.8|183734.8|183827.8|183737.8|183823|183733|16
1740466330000|2025-02-25 06:52:10|183826.1|183736.1|183833.3|183743.3|183833.3|183743.3|183815|183725|21
1740466340000|2025-02-25 06:52:20|183831.3|183741.3|183836.7|183746.7|183842.7|183752.7|183831.1|183741.1|15
1740466350000|2025-02-25 06:52:30|183835.7|183745.7|183834.2|183744.2|183839.7|183749.7|183823.7|183733.7|25
1740466360000|2025-02-25 06:52:40|183830.5|183740.5|183827.2|183737.2|183836.1|183746.1|183821.8|183731.8|15
1740466370000|2025-02-25 06:52:50|183828.6|183738.6|183849.3|183759.3|183849.3|183759.3|183828.6|183738.6|8
1740466380000|2025-02-25 06:53:00|183851.6|183761.6|183851.6|183761.6|183851.6|183761.6|183851.6|183761.6|1
1740466390000|2025-02-25 06:53:10|183855|183765|183860.1|183770.1|183860.1|183770.1|183855|183765|2
1740466400000|2025-02-25 06:53:20|183858.3|183768.3|183852.5|183762.5|183859.5|183769.5|183844.2|183754.2|9
1740466410000|2025-02-25 06:53:30|183850.6|183760.6|183821.1|183731.1|183851.3|183761.3|183821.1|183731.1|12
1740466420000|2025-02-25 06:53:40|183824.4|183734.4|183813.3|183723.3|183824.4|183734.4|183813.3|183723.3|10
1740466430000|2025-02-25 06:53:50|183815|183725|183793.1|183703.1|183815|183725|183793.1|183703.1|8
1740466440000|2025-02-25 06:54:00|183791.3|183701.3|183787.7|183697.7|183791.3|183701.3|183787.7|183697.7|3
1740466450000|2025-02-25 06:54:10|183785.3|183695.3|183785.2|183695.2|183785.3|183695.3|183785.2|183695.2|2
1740466460000|2025-02-25 06:54:20|183783.1|183693.1|183773.2|183683.2|183783.1|183693.1|183772.1|183682.1|6
1740466470000|2025-02-25 06:54:30|183775.1|183685.1|183776|183686|183776|183686|183775.1|183685.1|2
1740466480000|2025-02-25 06:54:40|183780.5|183690.5|183774.5|183684.5|183784.4|183694.4|183774.5|183684.5|10
1740466490000|2025-02-25 06:54:50|183778|183688|183786.1|183696.1|183786.1|183696.1|183778|183688|5
1740466500000|2025-02-25 06:55:00|183788.1|183698.1|183789.7|183699.7|183792.1|183702.1|183786|183696|8
1740466510000|2025-02-25 06:55:10|183791.6|183701.6|183793.9|183703.9|183793.9|183703.9|183791.6|183701.6|2
1740466520000|2025-02-25 06:55:20|183793.5|183703.5|183791.7|183701.7|183793.5|183703.5|183791.7|183701.7|2
1740466530000|2025-02-25 06:55:30|183794.4|183704.4|183795.9|183705.9|183795.9|183705.9|183792.4|183702.4|5
1740466540000|2025-02-25 06:55:40|183793.9|183703.9|183791.8|183701.8|183793.9|183703.9|183791.8|183701.8|2
1740466550000|2025-02-25 06:55:50|183794.6|183704.6|183795.2|183705.2|183797.7|183707.7|183794.6|183704.6|3
1740466560000|2025-02-25 06:56:00|183798.6|183708.6|183798.6|183708.6|183798.6|183708.6|183798.6|183708.6|1
1740466570000|2025-02-25 06:56:10|183800.4|183710.4|183798.6|183708.6|183800.4|183710.4|183797.7|183707.7|4
1740466580000|2025-02-25 06:56:20|183796.5|183706.5|183795|183705|183796.5|183706.5|183794.2|183704.2|3
1740466590000|2025-02-25 06:56:30|183797.8|183707.8|183791.8|183701.8|183797.8|183707.8|183791.8|183701.8|3
1740466600000|2025-02-25 06:56:40|183789|183699|183780.8|183690.8|183795.2|183705.2|183778.6|183688.6|5
1740466610000|2025-02-25 06:56:50|183779.2|183689.2|183782.1|183692.1|183782.1|183692.1|183776.8|183686.8|6
1740466620000|2025-02-25 06:57:00|183780.1|183690.1|183776.5|183686.5|183780.1|183690.1|183776.5|183686.5|4
1740466630000|2025-02-25 06:57:10|183780.5|183690.5|183782.7|183692.7|183785|183695|183780.5|183690.5|4
1740466640000|2025-02-25 06:57:20|183785|183695|183785.9|183695.9|183787.1|183697.1|183783.5|183693.5|6
1740466670000|2025-02-25 06:57:50|183782.6|183692.6|183780.6|183690.6|183782.6|183692.6|183780.6|183690.6|2
1740466680000|2025-02-25 06:58:00|183783|183693|183770.9|183680.9|183783|183693|183770.9|183680.9|7
1740466690000|2025-02-25 06:58:10|183775|183685|183767|183677|183775|183685|183762.8|183672.8|7
1740466700000|2025-02-25 06:58:20|183768.5|183678.5|183764.9|183674.9|183768.5|183678.5|183764.9|183674.9|3
1740466710000|2025-02-25 06:58:30|183761.9|183671.9|183745.2|183655.2|183761.9|183671.9|183745.2|183655.2|10
1740466720000|2025-02-25 06:58:40|183743.1|183653.1|183743.1|183653.1|183743.1|183653.1|183743.1|183653.1|1
1740466730000|2025-02-25 06:58:50|183744.3|183654.3|183735.4|183645.4|183744.3|183654.3|183735.4|183645.4|7
1740466740000|2025-02-25 06:59:00|183731.3|183641.3|183730.7|183640.7|183732|183642|183715.2|183625.2|18
1740466750000|2025-02-25 06:59:10|183727.4|183637.4|183722.1|183632.1|183727.4|183637.4|183722.1|183632.1|3
1740466760000|2025-02-25 06:59:20|183721.9|183631.9|183723.2|183633.2|183723.2|183633.2|183720|183630|3
1740466770000|2025-02-25 06:59:30|183726.9|183636.9|183732.2|183642.2|183732.2|183642.2|183722.7|183632.7|9
1740466780000|2025-02-25 06:59:40|183730.9|183640.9|183737|183647|183737|183647|183727.9|183637.9|8
1740466790000|2025-02-25 06:59:50|183734.2|183644.2|183710.5|183620.5|183734.2|183644.2|183710.5|183620.5|9
1740466800000|2025-02-25 07:00:00|183712.5|183622.5|183704.8|183614.8|183716.9|183626.9|183704.8|183614.8|11
1740466810000|2025-02-25 07:00:10|183707|183617|183705.2|183615.2|183711.6|183621.6|183705.2|183615.2|9
1740466820000|2025-02-25 07:00:20|183708.6|183618.6|183706.7|183616.7|183708.6|183618.6|183706.7|183616.7|2
1740466830000|2025-02-25 07:00:30|183708.7|183618.7|183715.1|183625.1|183724.3|183634.3|183708.7|183618.7|10
1740466840000|2025-02-25 07:00:40|183716.2|183626.2|183722.7|183632.7|183722.7|183632.7|183716.2|183626.2|7
1740466850000|2025-02-25 07:00:50|183722.8|183632.8|183738.7|183648.7|183738.7|183648.7|183722.8|183632.8|5
1740466860000|2025-02-25 07:01:00|183737.7|183647.7|183727.9|183637.9|183757.5|183667.5|183727.9|183637.9|14
1740466870000|2025-02-25 07:01:10|183730|183640|183727.1|183637.1|183730|183640|183724.9|183634.9|5
1740466880000|2025-02-25 07:01:20|183729.3|183639.3|183725.7|183635.7|183733.7|183643.7|183725.7|183635.7|5
1740466890000|2025-02-25 07:01:30|183726.6|183636.6|183734.3|183644.3|183735.4|183645.4|183726.6|183636.6|5
1740466900000|2025-02-25 07:01:40|183735.6|183645.6|183745.6|183655.6|183745.6|183655.6|183735.6|183645.6|5
1740466910000|2025-02-25 07:01:50|183743.8|183653.8|183765.9|183675.9|183765.9|183675.9|183743.8|183653.8|6
1740466920000|2025-02-25 07:02:00|183758.1|183668.1|183730.1|183640.1|183758.1|183668.1|183730.1|183640.1|12
1740466930000|2025-02-25 07:02:10|183726.9|183636.9|183708.8|183618.8|183726.9|183636.9|183699.1|183609.1|9
1740466940000|2025-02-25 07:02:20|183712.2|183622.2|183712.2|183622.2|183712.2|183622.2|183712.2|183622.2|1
1740466950000|2025-02-25 07:02:30|183715.6|183625.6|183704.2|183614.2|183715.6|183625.6|183704.2|183614.2|3
1740466960000|2025-02-25 07:02:40|183708.9|183618.9|183726.3|183636.3|183730.7|183640.7|183708.9|183618.9|7
1740466980000|2025-02-25 07:03:00|183715.9|183625.9|183718.4|183628.4|183725.3|183635.3|183709|183619|11
1740466990000|2025-02-25 07:03:10|183713.8|183623.8|183740.5|183650.5|183740.5|183650.5|183711.3|183621.3|7
1740467000000|2025-02-25 07:03:20|183742.4|183652.4|183742.1|183652.1|183742.4|183652.4|183740.1|183650.1|4
1740467010000|2025-02-25 07:03:30|183744|183654|183771.8|183681.8|183771.8|183681.8|183744|183654|8
1740467020000|2025-02-25 07:03:40|183771|183681|183793.8|183703.8|183793.8|183703.8|183770.3|183680.3|11
1740467030000|2025-02-25 07:03:50|183796.9|183706.9|183797.6|183707.6|183812.5|183722.5|183795.2|183705.2|9
1740467040000|2025-02-25 07:04:00|183799.9|183709.9|183757|183667|183804.8|183714.8|183757|183667|5
1740467050000|2025-02-25 07:04:10|183752.1|183662.1|183752.5|183662.5|183759.6|183669.6|183752.1|183662.1|5
1740467060000|2025-02-25 07:04:20|183758.5|183668.5|183739.7|183649.7|183777.7|183687.7|183731.5|183641.5|8
1740467070000|2025-02-25 07:04:30|183744.2|183654.2|183737.1|183647.1|183744.2|183654.2|183735.1|183645.1|5
1740467080000|2025-02-25 07:04:40|183740.4|183650.4|183782.9|183692.9|183782.9|183692.9|183729|183639|9
1740467090000|2025-02-25 07:04:50|183795.7|183705.7|183795.5|183705.5|183795.7|183705.7|183786.5|183696.5|4
1740467100000|2025-02-25 07:05:00|183811.7|183721.7|183830|183740|183850.3|183760.3|183811.7|183721.7|15
1740467110000|2025-02-25 07:05:10|183842.4|183752.4|183856.8|183766.8|183856.8|183766.8|183842.4|183752.4|5
1740467120000|2025-02-25 07:05:20|183848.6|183758.6|183845.3|183755.3|183854.1|183764.1|183840.6|183750.6|9
1740467130000|2025-02-25 07:05:30|183850.8|183760.8|183856.2|183766.2|183856.2|183766.2|183849.2|183759.2|4
1740467140000|2025-02-25 07:05:40|183861|183771|183858.7|183768.7|183862.3|183772.3|183853.8|183763.8|7
1740467150000|2025-02-25 07:05:50|183851.8|183761.8|183855.8|183765.8|183863.2|183773.2|183849.2|183759.2|7
1740467160000|2025-02-25 07:06:00|183866.5|183776.5|183860.3|183770.3|183866.5|183776.5|183850.4|183760.4|9
1740467170000|2025-02-25 07:06:10|183867.1|183777.1|183865.4|183775.4|183874.7|183784.7|183865.4|183775.4|6
1740467180000|2025-02-25 07:06:20|183857.2|183767.2|183862.1|183772.1|183862.1|183772.1|183857.2|183767.2|2
1740467190000|2025-02-25 07:06:30|183857.3|183767.3|183864.3|183774.3|183875.6|183785.6|183852.7|183762.7|6
1740467200000|2025-02-25 07:06:40|183856.8|183766.8|183831|183741|183856.8|183766.8|183830.9|183740.9|9
1740467210000|2025-02-25 07:06:50|183837.9|183747.9|183821.9|183731.9|183837.9|183747.9|183821.9|183731.9|3
1740467240000|2025-02-25 07:07:20|183816.8|183726.8|183821.5|183731.5|183821.5|183731.5|183816.8|183726.8|2
1740467250000|2025-02-25 07:07:30|183826.5|183736.5|183823.7|183733.7|183833.6|183743.6|183823.7|183733.7|3
1740467260000|2025-02-25 07:07:40|183818.8|183728.8|183812.8|183722.8|183818.8|183728.8|183812.6|183722.6|4
1740467270000|2025-02-25 07:07:50|183808.5|183718.5|183805.6|183715.6|183815.5|183725.5|183790.6|183700.6|12
1740467280000|2025-02-25 07:08:00|183808.7|183718.7|183808.7|183718.7|183808.7|183718.7|183808.7|183718.7|1
1740467310000|2025-02-25 07:08:30|183805.9|183715.9|183782.8|183692.8|183805.9|183715.9|183776.5|183686.5|10
1740467320000|2025-02-25 07:08:40|183781.2|183691.2|183791.9|183701.9|183791.9|183701.9|183781.2|183691.2|4
1740467330000|2025-02-25 07:08:50|183785.6|183695.6|183762.8|183672.8|183785.6|183695.6|183758.1|183668.1|9
1740467340000|2025-02-25 07:09:00|183755.4|183665.4|183765.8|183675.8|183765.8|183675.8|183749.8|183659.8|6
1740467350000|2025-02-25 07:09:10|183771|183681|183791.2|183701.2|183791.2|183701.2|183771|183681|5
1740467360000|2025-02-25 07:09:20|183797.8|183707.8|183805.8|183715.8|183815|183725|183797.8|183707.8|8
1740467370000|2025-02-25 07:09:30|183810.7|183720.7|183812|183722|183821.8|183731.8|183810.7|183720.7|4
1740467390000|2025-02-25 07:09:50|183821.6|183731.6|183816.3|183726.3|183821.6|183731.6|183807.3|183717.3|13
1740467400000|2025-02-25 07:10:00|183811.4|183721.4|183807.2|183717.2|183811.4|183721.4|183802.6|183712.6|3
1740467410000|2025-02-25 07:10:10|183801.8|183711.8|183800.1|183710.1|183807.7|183717.7|183800.1|183710.1|3
1740467420000|2025-02-25 07:10:20|183804.6|183714.6|183820.9|183730.9|183820.9|183730.9|183803.6|183713.6|6
1740467450000|2025-02-25 07:10:50|183815.5|183725.5|183805.7|183715.7|183815.5|183725.5|183805.7|183715.7|3
1740467460000|2025-02-25 07:11:00|183800.7|183710.7|183802.7|183712.7|183820.8|183730.8|183800.7|183710.7|7
1740467470000|2025-02-25 07:11:10|183810.6|183720.6|183820.5|183730.5|183820.5|183730.5|183810.6|183720.6|5
1740467480000|2025-02-25 07:11:20|183812.7|183722.7|183812.7|183722.7|183812.7|183722.7|183812.7|183722.7|1
1740467490000|2025-02-25 07:11:30|183817.1|183727.1|183806.4|183716.4|183822.3|183732.3|183806.4|183716.4|6
1740467510000|2025-02-25 07:11:50|183799.2|183709.2|183799.2|183709.2|183799.2|183709.2|183799.2|183709.2|1
1740467520000|2025-02-25 07:12:00|183806.2|183716.2|183812.4|183722.4|183812.4|183722.4|183806.2|183716.2|2
1740467530000|2025-02-25 07:12:10|183818.6|183728.6|183811.7|183721.7|183818.7|183728.7|183809.4|183719.4|10
1740467540000|2025-02-25 07:12:20|183814|183724|183814|183724|183814|183724|183814|183724|1
1740467550000|2025-02-25 07:12:30|183809.2|183719.2|183788.7|183698.7|183809.2|183719.2|183788.7|183698.7|7
1740467560000|2025-02-25 07:12:40|183793.6|183703.6|183794.3|183704.3|183794.3|183704.3|183791.1|183701.1|3
1740467570000|2025-02-25 07:12:50|183794.9|183704.9|183785.8|183695.8|183794.9|183704.9|183784.8|183694.8|8
1740467580000|2025-02-25 07:13:00|183783.4|183693.4|183768.8|183678.8|183783.4|183693.4|183759.2|183669.2|5
1740467590000|2025-02-25 07:13:10|183771.2|183681.2|183776.4|183686.4|183776.4|183686.4|183768.6|183678.6|7
1740467600000|2025-02-25 07:13:20|183770.4|183680.4|183756.3|183666.3|183770.4|183680.4|183756.3|183666.3|4
1740467610000|2025-02-25 07:13:30|183758.9|183668.9|183756.6|183666.6|183761.4|183671.4|183756.6|183666.6|4
1740467620000|2025-02-25 07:13:40|183759.3|183669.3|183757.9|183667.9|183762.7|183672.7|183757.9|183667.9|3
1740467630000|2025-02-25 07:13:50|183753.1|183663.1|183766.3|183676.3|183766.3|183676.3|183753|183663|6
1740467640000|2025-02-25 07:14:00|183761.6|183671.6|183773.3|183683.3|183789.9|183699.9|183761.6|183671.6|15
1740467650000|2025-02-25 07:14:10|183778.3|183688.3|183809.6|183719.6|183815.4|183725.4|183778.3|183688.3|11
1740467660000|2025-02-25 07:14:20|183814.6|183724.6|183819|183729|183819|183729|183809.6|183719.6|6
1740467700000|2025-02-25 07:15:00|183812.6|183722.6|183808.1|183718.1|183814.4|183724.4|183808.1|183718.1|4
1740467710000|2025-02-25 07:15:10|183819.4|183729.4|183814.1|183724.1|183819.4|183729.4|183814.1|183724.1|2
1740467750000|2025-02-25 07:15:50|183809.7|183719.7|183809.4|183719.4|183809.7|183719.7|183809.4|183719.4|2
1740467760000|2025-02-25 07:16:00|183804.9|183714.9|183796.8|183706.8|183804.9|183714.9|183796.8|183706.8|4
1740467800000|2025-02-25 07:16:40|183824.3|183694.3|183800.1|183710.1|183824.3|183710.1|183795.5|183694.3|3
1740467820000|2025-02-25 07:17:00|183793.6|183703.6|183798.6|183708.6|183805.3|183715.3|183793.6|183703.6|3
1740467830000|2025-02-25 07:17:10|183806.9|183716.9|183793.5|183703.5|183806.9|183716.9|183793.5|183703.5|4
1740467840000|2025-02-25 07:17:20|183798.5|183708.5|183798.5|183708.5|183798.5|183708.5|183798.5|183708.5|1
1740467850000|2025-02-25 07:17:30|183804.6|183714.6|183804.6|183714.6|183804.6|183714.6|183804.6|183714.6|1
1740467860000|2025-02-25 07:17:40|183809.1|183719.1|183819.3|183729.3|183819.3|183729.3|183800|183710|10
1740467870000|2025-02-25 07:17:50|183809.3|183719.3|183816.7|183726.7|183816.8|183726.8|183809.3|183719.3|4
1740467880000|2025-02-25 07:18:00|183811.6|183721.6|183806.1|183716.1|183811.6|183721.6|183798.2|183708.2|4
1740467890000|2025-02-25 07:18:10|183803.2|183713.2|183800.3|183710.3|183803.2|183713.2|183800.3|183710.3|2
1740467900000|2025-02-25 07:18:20|183807.3|183717.3|183809.7|183719.7|183809.7|183719.7|183807.3|183717.3|2
1740467910000|2025-02-25 07:18:30|183814.7|183724.7|183806.7|183716.7|183814.7|183724.7|183806.7|183716.7|3
1740467920000|2025-02-25 07:18:40|183810.2|183720.2|183771.3|183681.3|183813.6|183723.6|183770.8|183680.8|9
1740467930000|2025-02-25 07:18:50|183775.4|183685.4|183802.3|183712.3|183802.3|183712.3|183774|183684|6
1740467940000|2025-02-25 07:19:00|183798.8|183708.8|183803.2|183713.2|183811.9|183721.9|183798.5|183708.5|9
1740467950000|2025-02-25 07:19:10|183804.3|183714.3|183812|183722|183812|183722|183804.3|183714.3|4
1740467960000|2025-02-25 07:19:20|183814|183724|183796|183706|183814|183724|183789.9|183699.9|5
1740467970000|2025-02-25 07:19:30|183799.5|183709.5|183796.4|183706.4|183799.5|183709.5|183793.3|183703.3|7
1740467980000|2025-02-25 07:19:40|183797.6|183707.6|183797.9|183707.9|183797.9|183707.9|183793.8|183703.8|7
1740467990000|2025-02-25 07:19:50|183796|183706|183797.2|183707.2|183797.7|183707.7|183796|183706|3
1740468000000|2025-02-25 07:20:00|183795.6|183705.6|183813.7|183723.7|183813.7|183723.7|183781.1|183691.1|13
1740468010000|2025-02-25 07:20:10|183815.9|183725.9|183815.7|183725.7|183815.9|183725.9|183805.7|183715.7|11
1740468030000|2025-02-25 07:20:30|183819.4|183729.4|183824|183734|183824|183734|183819.4|183729.4|4
1740468040000|2025-02-25 07:20:40|183826.3|183736.3|183824|183734|183829.5|183739.5|183822.4|183732.4|15
1740468050000|2025-02-25 07:20:50|183825.1|183735.1|183819.3|183729.3|183825.1|183735.1|183819.3|183729.3|4
1740468060000|2025-02-25 07:21:00|183816.7|183726.7|183816.7|183726.7|183821|183731|183812.5|183722.5|9
1740468070000|2025-02-25 07:21:10|183815.6|183725.6|183815.6|183725.6|183815.6|183725.6|183815.6|183725.6|1
1740468080000|2025-02-25 07:21:20|183816.1|183726.1|183805.1|183715.1|183816.1|183726.1|183805.1|183715.1|5
1740468090000|2025-02-25 07:21:30|183803.5|183713.5|183792.6|183702.6|183803.5|183713.5|183792.6|183702.6|5
1740468100000|2025-02-25 07:21:40|183791.6|183701.6|183791.3|183701.3|183791.6|183701.6|183791.3|183701.3|2
1740468120000|2025-02-25 07:22:00|183794.5|183704.5|183803.9|183713.9|183803.9|183713.9|183794.5|183704.5|4
1740468130000|2025-02-25 07:22:10|183802.5|183712.5|183813.4|183723.4|183814.5|183724.5|183802.5|183712.5|4
1740468140000|2025-02-25 07:22:20|183812.4|183722.4|183804.7|183714.7|183812.4|183722.4|183804.7|183714.7|3
1740468150000|2025-02-25 07:22:30|183802.5|183712.5|183798.3|183708.3|183802.5|183712.5|183798.3|183708.3|3
1740468160000|2025-02-25 07:22:40|183800.2|183710.2|183803.5|183713.5|183803.5|183713.5|183800.2|183710.2|2
1740468170000|2025-02-25 07:22:50|183798.2|183708.2|183829.5|183739.5|183832|183742|183791.7|183701.7|7
1740468180000|2025-02-25 07:23:00|183823.9|183733.9|183807.8|183717.8|183829.8|183739.8|183807.8|183717.8|7
1740468190000|2025-02-25 07:23:10|183812.9|183722.9|183815.4|183725.4|183819.3|183729.3|183812.9|183722.9|6
1740468200000|2025-02-25 07:23:20|183809.8|183719.8|183812.9|183722.9|183815.9|183725.9|183809.8|183719.8|3
1740468210000|2025-02-25 07:23:30|183817.7|183727.7|183817.7|183727.7|183817.7|183727.7|183817.7|183727.7|1
1740468220000|2025-02-25 07:23:40|183823.1|183733.1|183825.9|183735.9|183825.9|183735.9|183815.7|183725.7|4
1740468230000|2025-02-25 07:23:50|183830.3|183740.3|183830.3|183740.3|183830.3|183740.3|183830.3|183740.3|1
1740468260000|2025-02-25 07:24:20|183843.9|183713.9|183855.8|183765.8|183877.3|183787.3|183836|183713.9|10
1740468270000|2025-02-25 07:24:30|183875.2|183785.2|183856.9|183766.9|183875.3|183785.3|183856.9|183766.9|19
1740468280000|2025-02-25 07:24:40|183852.4|183762.4|183850.3|183760.3|183869.9|183779.9|183850.3|183760.3|14
1740468290000|2025-02-25 07:24:50|183844.5|183754.5|183854|183764|183854|183764|183842.4|183752.4|8
1740468300000|2025-02-25 07:25:00|183859.2|183769.2|183849.9|183759.9|183868.6|183778.6|183849.9|183759.9|11
1740468310000|2025-02-25 07:25:10|183853.8|183763.8|183859.2|183769.2|183859.9|183769.9|183849.3|183759.3|13
1740468320000|2025-02-25 07:25:20|183853.7|183763.7|183855.3|183765.3|183859.7|183769.7|183843.8|183753.8|14
1740468330000|2025-02-25 07:25:30|183855|183765|183827.7|183737.7|183855.1|183765.1|183826.7|183736.7|14
1740468340000|2025-02-25 07:25:40|183814.7|183724.7|183805.5|183715.5|183819.1|183729.1|183805.2|183715.2|7
1740468350000|2025-02-25 07:25:50|183806.5|183716.5|183797.8|183707.8|183806.5|183716.5|183797.8|183707.8|3
1740468360000|2025-02-25 07:26:00|183803.7|183713.7|183803.7|183713.7|183803.7|183713.7|183803.7|183713.7|1
1740468370000|2025-02-25 07:26:10|183799.2|183709.2|183797.2|183707.2|183803.9|183713.9|183785.9|183695.9|6
1740468380000|2025-02-25 07:26:20|183802.5|183712.5|183796.2|183706.2|183802.5|183712.5|183794.1|183704.1|5
1740468390000|2025-02-25 07:26:30|183791.2|183701.2|183819.7|183729.7|183819.7|183729.7|183791.2|183701.2|6
1740468400000|2025-02-25 07:26:40|183806.4|183716.4|183798.7|183708.7|183813.8|183723.8|183793.7|183703.7|9
1740468430000|2025-02-25 07:27:10|183802.1|183712.1|183799.3|183709.3|183807.4|183717.4|183799.3|183709.3|3
1740468440000|2025-02-25 07:27:20|183804.6|183714.6|183804.6|183714.6|183804.6|183714.6|183804.6|183714.6|1
1740468450000|2025-02-25 07:27:30|183799.2|183709.2|183783.2|183693.2|183799.2|183709.2|183773.1|183683.1|13
1740468460000|2025-02-25 07:27:40|183788.7|183698.7|183792.9|183702.9|183792.9|183702.9|183782.8|183692.8|3
1740468470000|2025-02-25 07:27:50|183796.2|183706.2|183871|183781|183872.7|183782.7|183796.2|183706.2|19
1740468480000|2025-02-25 07:28:00|183858.1|183768.1|183863.2|183773.2|183872.5|183782.5|183847.1|183757.1|35
1740468490000|2025-02-25 07:28:10|183857.8|183767.8|183839.5|183749.5|183865.4|183775.4|183837.3|183747.3|33
1740468500000|2025-02-25 07:28:20|183837.2|183747.2|183837.7|183747.7|183841|183751|183827.7|183737.7|20
1740468510000|2025-02-25 07:28:30|183823.2|183733.2|183807.3|183717.3|183842.5|183752.5|183799.4|183709.4|25
1740468520000|2025-02-25 07:28:40|183807.8|183717.8|183808.2|183718.2|183819.7|183729.7|183798.5|183708.5|25
1740468530000|2025-02-25 07:28:50|183806.2|183716.2|183799.6|183709.6|183806.2|183716.2|183799.6|183709.6|6
1740468540000|2025-02-25 07:29:00|183798.7|183708.7|183798.9|183708.9|183801.8|183711.8|183796.9|183706.9|7
1740468550000|2025-02-25 07:29:10|183803.7|183713.7|183817.9|183727.9|183817.9|183727.9|183802.6|183712.6|13
1740468560000|2025-02-25 07:29:20|183819|183729|183828.3|183738.3|183829.3|183739.3|183819|183729|6
1740468570000|2025-02-25 07:29:30|183826.3|183736.3|183840.7|183750.7|183844.2|183754.2|183821|183731|11
1740468580000|2025-02-25 07:29:40|183839.7|183749.7|183838.5|183748.5|183839.7|183749.7|183835.8|183745.8|3
1740468590000|2025-02-25 07:29:50|183840.4|183750.4|183837.8|183747.8|183840.4|183750.4|183832|183742|5
1740468600000|2025-02-25 07:30:00|183838.9|183748.9|183850.4|183760.4|183850.4|183760.4|183838.9|183748.9|9
1740468610000|2025-02-25 07:30:10|183856.4|183766.4|183896.8|183806.8|183908.4|183818.4|183853.9|183763.9|19
1740468620000|2025-02-25 07:30:20|183894.5|183804.5|183872.1|183782.1|183895.9|183805.9|183872.1|183782.1|12
1740468630000|2025-02-25 07:30:30|183873|183783|183872.1|183782.1|183876|183786|183863.5|183773.5|15
1740468640000|2025-02-25 07:30:40|183873.2|183783.2|183874.3|183784.3|183874.3|183784.3|183873.2|183783.2|2
1740468650000|2025-02-25 07:30:50|183871.2|183781.2|183865|183775|183873.2|183783.2|183865|183775|7
1740468660000|2025-02-25 07:31:00|183862.7|183772.7|183870.2|183780.2|183870.2|183780.2|183862.7|183772.7|5
1740468670000|2025-02-25 07:31:10|183869.2|183779.2|183872.2|183782.2|183872.2|183782.2|183869.2|183779.2|3
1740468680000|2025-02-25 07:31:20|183871.4|183781.4|183867.9|183777.9|183871.4|183781.4|183867.9|183777.9|2
1740468690000|2025-02-25 07:31:30|183869.8|183779.8|183893.5|183803.5|183893.5|183803.5|183869.8|183779.8|10
1740468700000|2025-02-25 07:31:40|183891.1|183801.1|183876.1|183786.1|183891.1|183801.1|183876.1|183786.1|8
1740468710000|2025-02-25 07:31:50|183875.8|183785.8|183873.6|183783.6|183877.2|183787.2|183870.6|183780.6|6
1740468720000|2025-02-25 07:32:00|183875.6|183785.6|183857.6|183767.6|183875.6|183785.6|183857.6|183767.6|8
1740468730000|2025-02-25 07:32:10|183860.5|183770.5|183865.7|183775.7|183875.5|183785.5|183860.5|183770.5|8
1740468740000|2025-02-25 07:32:20|183863.5|183773.5|183857.8|183767.8|183863.5|183773.5|183857.8|183767.8|3
1740468750000|2025-02-25 07:32:30|183859.2|183769.2|183872.6|183782.6|183872.6|183782.6|183859.2|183769.2|8
1740468760000|2025-02-25 07:32:40|183874.8|183784.8|183874.8|183784.8|183874.8|183784.8|183874.8|183784.8|1
1740468770000|2025-02-25 07:32:50|183877.7|183787.7|183866.1|183776.1|183877.7|183787.7|183863.7|183773.7|7
1740468780000|2025-02-25 07:33:00|183870|183780|183870|183780|183870|183780|183870|183780|1
1740468790000|2025-02-25 07:33:10|183867.2|183777.2|183866.3|183776.3|183867.2|183777.2|183857.9|183767.9|12
1740468800000|2025-02-25 07:33:20|183868.3|183778.3|183872.1|183782.1|183872.1|183782.1|183868.3|183778.3|3
1740468810000|2025-02-25 07:33:30|183874.3|183784.3|183876.8|183786.8|183880.2|183790.2|183874.3|183784.3|7
1740468820000|2025-02-25 07:33:40|183878.8|183788.8|183874.5|183784.5|183878.8|183788.8|183874.5|183784.5|2
1740468830000|2025-02-25 07:33:50|183872.3|183782.3|183875|183785|183875|183785|183870.2|183780.2|6
1740468840000|2025-02-25 07:34:00|183881.9|183791.9|183882.7|183792.7|183886|183796|183881.9|183791.9|4
1740468850000|2025-02-25 07:34:10|183884.8|183794.8|183870.4|183780.4|183884.8|183794.8|183870.4|183780.4|8
1740468860000|2025-02-25 07:34:20|183867.9|183777.9|183851.6|183761.6|183867.9|183777.9|183849.9|183759.9|8
1740468870000|2025-02-25 07:34:30|183849|183759|183874.1|183784.1|183874.1|183784.1|183841.5|183751.5|9
1740468880000|2025-02-25 07:34:40|183876.2|183786.2|183875.6|183785.6|183878.4|183788.4|183875.6|183785.6|3
1740468890000|2025-02-25 07:34:50|183877.6|183787.6|183870.3|183780.3|183880|183790|183870.3|183780.3|5
1740468900000|2025-02-25 07:35:00|183866.6|183776.6|183855.5|183765.5|183866.6|183776.6|183852.4|183762.4|5
1740468910000|2025-02-25 07:35:10|183857.4|183767.4|183858.4|183768.4|183860.9|183770.9|183855.3|183765.3|7
1740468920000|2025-02-25 07:35:20|183860.5|183770.5|183858.7|183768.7|183860.5|183770.5|183856.4|183766.4|8
1740468930000|2025-02-25 07:35:30|183855.1|183765.1|183855.3|183765.3|183855.3|183765.3|183851.3|183761.3|3
1740468940000|2025-02-25 07:35:40|183853.4|183763.4|183862.3|183772.3|183862.3|183772.3|183853.4|183763.4|4
1740468950000|2025-02-25 07:35:50|183868.3|183778.3|183884.5|183794.5|183884.5|183794.5|183868.3|183778.3|5
1740468960000|2025-02-25 07:36:00|183892|183802|183879|183789|183892|183802|183879|183789|4
1740468970000|2025-02-25 07:36:10|183885.6|183795.6|183893.3|183803.3|183893.3|183803.3|183880.8|183790.8|5
1740468980000|2025-02-25 07:36:20|183897.5|183807.5|183892.9|183802.9|183901.5|183811.5|183885.7|183795.7|5
1740468990000|2025-02-25 07:36:30|183886.1|183796.1|183894.3|183804.3|183899.4|183809.4|183886.1|183796.1|10
1740469000000|2025-02-25 07:36:40|183898.8|183808.8|183959.1|183869.1|183980.7|183869.1|183898.8|183808.8|27
1740469010000|2025-02-25 07:36:50|183951.7|183861.7|183966|183876|183978.4|183888.4|183944.6|183854.6|25
1740469020000|2025-02-25 07:37:00|183961.9|183871.9|183986.2|183896.2|183986.2|183896.2|183960.6|183870.6|14
1740469030000|2025-02-25 07:37:10|183997.1|183907.1|184006.1|183916.1|184010.3|183920.3|183988.8|183898.8|11
1740469040000|2025-02-25 07:37:20|184015|183925|184012|183922|184028|183938|184007|183917|15
1740469050000|2025-02-25 07:37:30|184005.1|183915.1|184020.9|183930.9|184020.9|183930.9|184000.1|183910.1|7
1740469060000|2025-02-25 07:37:40|184014.8|183924.8|184008.5|183918.5|184022.9|183932.9|184008.5|183918.5|13
1740469070000|2025-02-25 07:37:50|184020.4|183930.4|184027.1|183937.1|184027.7|183937.7|184015.6|183925.6|13
1740469080000|2025-02-25 07:38:00|184021|183931|184004.3|183914.3|184021|183931|184004.3|183914.3|9
1740469090000|2025-02-25 07:38:10|184008.5|183918.5|184007.5|183917.5|184022.4|183932.4|184007.5|183917.5|9
1740469100000|2025-02-25 07:38:20|184011.4|183921.4|184038.6|183948.6|184038.6|183948.6|184011.4|183921.4|9
1740469110000|2025-02-25 07:38:30|184037.8|183947.8|184034.1|183944.1|184043.3|183953.3|184028.4|183938.4|11
1740469120000|2025-02-25 07:38:40|184030.1|183940.1|184036.2|183946.2|184038.6|183948.6|184030.1|183940.1|7
1740469130000|2025-02-25 07:38:50|184031.5|183941.5|184031.3|183941.3|184037.8|183947.8|184031.3|183941.3|3
1740469140000|2025-02-25 07:39:00|184027.2|183937.2|184023.4|183933.4|184027.2|183937.2|184023.4|183933.4|2
1740469160000|2025-02-25 07:39:20|184028.2|183938.2|184024.2|183934.2|184028.2|183938.2|184024.2|183934.2|2
1740469170000|2025-02-25 07:39:30|184032.5|183942.5|184025.5|183935.5|184032.5|183942.5|184025.5|183935.5|2
1740469180000|2025-02-25 07:39:40|184021.5|183931.5|184032.3|183942.3|184033.9|183943.9|184017.4|183927.4|5
1740469190000|2025-02-25 07:39:50|184029.3|183939.3|184023.6|183933.6|184035.2|183945.2|184023.6|183933.6|6
1740469200000|2025-02-25 07:40:00|184019|183929|184025.6|183935.6|184042|183952|184014.8|183924.8|18
1740469210000|2025-02-25 07:40:10|184031.3|183941.3|184066.1|183976.1|184066.1|183976.1|184031.3|183941.3|11
1740469220000|2025-02-25 07:40:20|184070.4|183980.4|184066.4|183976.4|184070.4|183980.4|184066.4|183976.4|2
1740469230000|2025-02-25 07:40:30|184071|183981|184079.9|183989.9|184115.1|184025.1|184066.9|183976.9|22
1740469240000|2025-02-25 07:40:40|184073.7|183983.7|184048.4|183958.4|184075.1|183985.1|184048.4|183958.4|9
1740469250000|2025-02-25 07:40:50|184043.1|183953.1|184047.8|183957.8|184048.7|183958.7|184039.4|183949.4|10
1740469260000|2025-02-25 07:41:00|184043.5|183953.5|184046.1|183956.1|184052.2|183962.2|184039.3|183949.3|11
1740469270000|2025-02-25 07:41:10|184041.4|183951.4|184043.5|183953.5|184048.6|183958.6|184036.5|183946.5|8
1740469280000|2025-02-25 07:41:20|184039.3|183949.3|184030.2|183940.2|184039.3|183949.3|184030.2|183940.2|3
1740469290000|2025-02-25 07:41:30|184026|183936|184016.9|183926.9|184039.4|183949.4|184016.9|183926.9|11
1740469300000|2025-02-25 07:41:40|184022.5|183932.5|184023.1|183933.1|184023.1|183933.1|184022.5|183932.5|2
1740469310000|2025-02-25 07:41:50|184026.9|183936.9|184042.2|183952.2|184048.4|183958.4|184026.9|183936.9|13
1740469320000|2025-02-25 07:42:00|184037.7|183947.7|184057.9|183967.9|184057.9|183967.9|184037.7|183947.7|8
1740469330000|2025-02-25 07:42:10|184052.4|183962.4|184051.8|183961.8|184062.7|183972.7|184051.8|183961.8|5
1740469340000|2025-02-25 07:42:20|184047.4|183957.4|184047.4|183957.4|184047.4|183957.4|184047.4|183957.4|1
1740469350000|2025-02-25 07:42:30|184051.3|183961.3|184069.2|183979.2|184070.2|183980.2|184051.3|183961.3|8
1740469360000|2025-02-25 07:42:40|184073.3|183983.3|184073.3|183983.3|184073.3|183983.3|184073.3|183983.3|1
1740469370000|2025-02-25 07:42:50|184078.2|183988.2|184091.5|184001.5|184096|184006|184074.1|183984.1|5
1740469380000|2025-02-25 07:43:00|184087.7|183997.7|184096.7|184006.7|184102|184012|184087.7|183997.7|4
1740469390000|2025-02-25 07:43:10|184087.2|183997.2|184105.4|184015.4|184107.2|184017.2|184087.2|183997.2|8
1740469400000|2025-02-25 07:43:20|184109.8|184019.8|184113.7|184023.7|184118.6|184028.6|184109.8|184019.8|5
1740469410000|2025-02-25 07:43:30|184117.6|184027.6|184117.6|184027.6|184117.6|184027.6|184117.6|184027.6|1
1740469420000|2025-02-25 07:43:40|184113.6|184023.6|184098.2|184008.2|184113.6|184023.6|184091.9|184001.9|6
1740469430000|2025-02-25 07:43:50|184093.3|184003.3|184102.4|184012.4|184102.4|184012.4|184093.3|184003.3|2
1740469440000|2025-02-25 07:44:00|184092.2|184002.2|184098.7|184008.7|184102.4|184012.4|184092.2|184002.2|4
1740469450000|2025-02-25 07:44:10|184102.4|184012.4|184086.2|183996.2|184113.8|184012.4|184083.4|183969|11
1740469460000|2025-02-25 07:44:20|184082.2|183992.2|184107.3|184017.3|184107.3|184017.3|184077.4|183987.4|7
1740469470000|2025-02-25 07:44:30|184113.1|184023.1|184099.6|184009.6|184113.1|184023.1|184099.6|184009.6|6
1740469480000|2025-02-25 07:44:40|184095.4|184005.4|184092|184002|184101|184011|184090.1|184000.1|7
1740469490000|2025-02-25 07:44:50|184098|184008|184108.1|184018.1|184108.1|184018.1|184098|184008|5
1740469500000|2025-02-25 07:45:00|184112|184022|184101.9|184011.9|184112.9|184022.9|184095.8|184005.8|7
1740469510000|2025-02-25 07:45:10|184097.3|184007.3|184086.5|183996.5|184109.7|184019.7|184086.5|183996.5|7
1740469520000|2025-02-25 07:45:20|184096.4|184006.4|184112.8|184022.8|184117.7|184027.7|184091.5|184001.5|9
1740469530000|2025-02-25 07:45:30|184107.8|184017.8|184107|184017|184108.6|184018.6|184102.3|184012.3|5
1740469540000|2025-02-25 07:45:40|184101.2|184011.2|184077.8|183987.8|184101.2|184011.2|184077.8|183987.8|5
1740469550000|2025-02-25 07:45:50|184086.8|183996.8|184083|183993|184086.8|183996.8|184076.3|183986.3|4
1740469560000|2025-02-25 07:46:00|184088.2|183998.2|184083.3|183993.3|184088.2|183998.2|184080.3|183990.3|7
1740469570000|2025-02-25 07:46:10|184090.5|184000.5|184093.6|184003.6|184099.7|184009.7|184090.5|184000.5|4
1740469580000|2025-02-25 07:46:20|184098.9|184008.9|184117.9|184027.9|184122.4|184032.4|184098.9|184008.9|5
1740469590000|2025-02-25 07:46:30|184113.4|184023.4|184177.2|184047.2|184177.2|184047.2|184097.5|184007.5|7
1740469600000|2025-02-25 07:46:40|184164.4|184034.4|184166|184036|184178.7|184048.7|184164.4|184034.4|3
1740469610000|2025-02-25 07:46:50|184180.5|184050.5|184180.5|184050.5|184180.5|184050.5|184180.5|184050.5|1
1740469620000|2025-02-25 07:47:00|184193.9|184063.9|184193.9|184063.9|184193.9|184063.9|184193.9|184063.9|1
1740469650000|2025-02-25 07:47:30|184200|184070|184189.7|184059.7|184200|184070|184189.7|184059.7|2
1740469680000|2025-02-25 07:48:00|184195.4|184065.4|184202.6|184072.6|184202.6|184072.6|184195.4|184065.4|3
1740469700000|2025-02-25 07:48:20|184216.8|184086.8|184241.3|184151.3|184254.2|184151.3|184216.8|184086.8|9
1740469710000|2025-02-25 07:48:30|184238.9|184148.9|184231.7|184141.7|184238.9|184148.9|184231.7|184141.7|4
1740469720000|2025-02-25 07:48:40|184229.7|184139.7|184230.2|184140.2|184230.2|184140.2|184220.8|184130.8|7
1740469730000|2025-02-25 07:48:50|184224|184134|184237|184147|184237|184147|184224|184134|4
1740469740000|2025-02-25 07:49:00|184232.8|184142.8|184225.6|184135.6|184232.8|184142.8|184217.6|184127.6|6
1740469750000|2025-02-25 07:49:10|184220.9|184130.9|184222.9|184132.9|184231.6|184141.6|184220.9|184130.9|7
1740469760000|2025-02-25 07:49:20|184216|184126|184227.9|184137.9|184231.9|184141.9|184216|184126|6
1740469770000|2025-02-25 07:49:30|184225|184135|184221.2|184131.2|184225|184135|184217.4|184127.4|3
1740469780000|2025-02-25 07:49:40|184216.9|184126.9|184156.2|184066.2|184216.9|184126.9|184148.9|184058.9|10
1740469790000|2025-02-25 07:49:50|184163.6|184073.6|184159|184069|184163.6|184073.6|184151.5|184061.5|11
1740469800000|2025-02-25 07:50:00|184168.5|184078.5|184168.4|184078.4|184173.4|184083.4|184164.9|184074.9|6
1740469810000|2025-02-25 07:50:10|184164|184074|184174.1|184084.1|184186.5|184096.5|184164|184074|7
1740469830000|2025-02-25 07:50:30|184172.6|184082.6|184198.6|184108.6|184207.7|184117.7|184168.1|184078.1|9
1740469840000|2025-02-25 07:50:40|184193.9|184103.9|184199.9|184109.9|184199.9|184109.9|184193.9|184103.9|5
1740469850000|2025-02-25 07:50:50|184204.2|184114.2|184207.7|184117.7|184223.1|184133.1|184204.2|184114.2|5
1740469860000|2025-02-25 07:51:00|184212.3|184122.3|184212.3|184122.3|184212.3|184122.3|184212.3|184122.3|1
1740469870000|2025-02-25 07:51:10|184207.8|184117.8|184216.3|184126.3|184216.3|184126.3|184207.8|184117.8|3
1740469880000|2025-02-25 07:51:20|184210.3|184120.3|184216.2|184126.2|184216.2|184126.2|184210.3|184120.3|2
1740469900000|2025-02-25 07:51:40|184206.9|184116.9|184213.8|184123.8|184217.8|184127.8|184206.9|184116.9|3
1740469910000|2025-02-25 07:51:50|184204.5|184114.5|184202.5|184112.5|184204.5|184114.5|184200.3|184110.3|3
1740469920000|2025-02-25 07:52:00|184194.6|184104.6|184194.1|184104.1|184194.9|184104.9|184189.2|184099.2|5
1740469940000|2025-02-25 07:52:20|184189.7|184099.7|184174.6|184084.6|184219.8|184129.8|184172.6|184082.6|19
1740469950000|2025-02-25 07:52:30|184169.8|184079.8|184123.5|184033.5|184175.2|184085.2|184123.5|184033.5|18
1740469960000|2025-02-25 07:52:40|184128.6|184038.6|184159.3|184069.3|184165.1|184075.1|184128|184038|17
1740469970000|2025-02-25 07:52:50|184154.8|184064.8|184195.3|184105.3|184199.3|184109.3|184149.6|184059.6|16
1740469980000|2025-02-25 07:53:00|184191.1|184101.1|184191.1|184101.1|184191.1|184101.1|184191.1|184101.1|1
1740469990000|2025-02-25 07:53:10|184195.3|184105.3|184209.5|184119.5|184209.5|184119.5|184191.2|184101.2|7
1740470000000|2025-02-25 07:53:20|184203.4|184113.4|184178.5|184088.5|184208.9|184118.9|184161.7|184071.7|17
1740470010000|2025-02-25 07:53:30|184173.4|184083.4|184160|184070|184173.4|184083.4|184160|184070|7
1740470020000|2025-02-25 07:53:40|184158|184068|184166.1|184076.1|184174.7|184084.7|184156.1|184066.1|9
1740470030000|2025-02-25 07:53:50|184170|184080|184166.7|184076.7|184174.9|184084.9|184165.9|184075.9|7
1740470040000|2025-02-25 07:54:00|184166.9|184076.9|184148.3|184058.3|184166.9|184076.9|184146.1|184056.1|13
1740470050000|2025-02-25 07:54:10|184143.6|184053.6|184149|184059|184152.7|184062.7|184135.3|184045.3|17
1740470060000|2025-02-25 07:54:20|184153|184063|184156.4|184066.4|184167.9|184077.9|184152.7|184062.7|5
1740470070000|2025-02-25 07:54:30|184160.9|184070.9|184168.5|184078.5|184172.5|184082.5|184160.3|184070.3|7
1740470080000|2025-02-25 07:54:40|184163.8|184073.8|184142.5|184052.5|184163.8|184073.8|184142.5|184052.5|7
1740470100000|2025-02-25 07:55:00|184138.8|184048.8|184139.2|184049.2|184139.2|184049.2|184130.7|184040.7|5
1740470110000|2025-02-25 07:55:10|184141.8|184051.8|184140.6|184050.6|184142.5|184052.5|184140.6|184050.6|3
1740470120000|2025-02-25 07:55:20|184138|184048|184142.7|184052.7|184157.9|184067.9|184135.4|184045.4|8
1740470140000|2025-02-25 07:55:40|184137.7|184047.7|184091.3|184001.3|184137.7|184047.7|184091.3|184001.3|3
1740470150000|2025-02-25 07:55:50|184099.6|184009.6|184084.1|183994.1|184104.4|184014.4|184078.7|183988.7|17
1740470160000|2025-02-25 07:56:00|184077.1|183987.1|184061.4|183971.4|184077.1|183987.1|184053.1|183963.1|18
1740470170000|2025-02-25 07:56:10|184056.7|183966.7|184059.5|183969.5|184064.6|183974.6|184054.8|183964.8|9
1740470180000|2025-02-25 07:56:20|184064.7|183974.7|184068.3|183978.3|184076.9|183986.9|184063.5|183973.5|9
1740470190000|2025-02-25 07:56:30|184064|183974|184063.7|183973.7|184069.6|183979.6|184063.3|183973.3|5
1740470200000|2025-02-25 07:56:40|184068.3|183978.3|184042.7|183952.7|184073.3|183983.3|184034.1|183944.1|17
1740470210000|2025-02-25 07:56:50|184031.2|183941.2|184032.4|183942.4|184034.6|183944.6|184015.7|183925.7|11
1740470220000|2025-02-25 07:57:00|184030.3|183940.3|184049.7|183959.7|184049.7|183959.7|184017.3|183927.3|21
1740470230000|2025-02-25 07:57:10|184039.3|183949.3|184035.8|183945.8|184051.7|183961.7|184021.2|183931.2|22
1740470240000|2025-02-25 07:57:20|184040.2|183950.2|184022.7|183932.7|184040.2|183950.2|184010.7|183920.7|14
1740470250000|2025-02-25 07:57:30|184018|183928|184026|183936|184028.1|183938.1|184018|183928|10
1740470260000|2025-02-25 07:57:40|184031.7|183941.7|184032.5|183942.5|184037|183947|184020.6|183930.6|15
1740470270000|2025-02-25 07:57:50|184038.9|183948.9|184039.4|183949.4|184043.5|183953.5|184032.5|183942.5|19
1740470280000|2025-02-25 07:58:00|184035.3|183945.3|184057.9|183967.9|184066.2|183976.2|184035.3|183945.3|23
1740470290000|2025-02-25 07:58:10|184064.8|183974.8|184053.9|183963.9|184064.8|183974.8|184044.5|183954.5|21
1740470300000|2025-02-25 07:58:20|184049.9|183959.9|184063.9|183973.9|184065|183975|184049.9|183959.9|20
1740470310000|2025-02-25 07:58:30|184057.2|183967.2|184097.7|184007.7|184097.7|184007.7|184057.2|183967.2|21
1740470320000|2025-02-25 07:58:40|184093.5|184003.5|184113|184023|184117.8|184027.8|184093.5|184003.5|11
1740470330000|2025-02-25 07:58:50|184114.9|184024.9|184110.8|184020.8|184126.5|184036.5|184105|184015|18
1740470340000|2025-02-25 07:59:00|184106.5|184016.5|184121.2|184031.2|184121.2|184031.2|184099.3|184009.3|12
1740470350000|2025-02-25 07:59:10|184117.3|184027.3|184125.7|184035.7|184125.7|184035.7|184116.4|184026.4|5
1740470360000|2025-02-25 07:59:20|184128.1|184038.1|184124.2|184034.2|184129.4|184039.4|184121.3|184031.3|11
1740470370000|2025-02-25 07:59:30|184123|184033|184128.9|184038.9|184131.8|184041.8|184117.4|184027.4|12
1740470380000|2025-02-25 07:59:40|184123.7|184033.7|184127|184037|184137.2|184047.2|184119.2|184029.2|16
1740470390000|2025-02-25 07:59:50|184124.4|184034.4|184122.8|184032.8|184128.7|184038.7|184112|184022|24
1740470400000|2025-02-25 08:00:00|184124.1|184034.1|184130|184040|184132.8|184042.8|184109.7|184019.7|23
1740470410000|2025-02-25 08:00:10|184143.4|184053.4|184175.5|184085.5|184181.2|184091.2|184130.8|184040.8|19
1740470420000|2025-02-25 08:00:20|184179.6|184089.6|184156.6|184066.6|184182.3|184092.3|184155.5|184065.5|13
1740470430000|2025-02-25 08:00:30|184161.1|184071.1|184169.3|184079.3|184169.3|184079.3|184157.4|184067.4|19
1740470440000|2025-02-25 08:00:40|184158|184068|184154.5|184064.5|184158|184068|184142.2|184052.2|13
1740470450000|2025-02-25 08:00:50|184142.4|184052.4|184148.7|184058.7|184164|184074|184142.4|184052.4|14
1740470460000|2025-02-25 08:01:00|184152.5|184062.5|184121.5|184031.5|184152.5|184062.5|184115.5|184025.5|21
1740470470000|2025-02-25 08:01:10|184117.9|184027.9|184114.2|184024.2|184122.7|184032.7|184101.4|184011.4|18
1740470480000|2025-02-25 08:01:20|184114.3|184024.3|184139.5|184049.5|184151.5|184061.5|184109.3|184019.3|24
1740470490000|2025-02-25 08:01:30|184140|184050|184152.1|184062.1|184160.8|184070.8|184135.1|184045.1|18
1740470500000|2025-02-25 08:01:40|184146.1|184056.1|184141.7|184051.7|184158.3|184068.3|184141.7|184051.7|12
1740470510000|2025-02-25 08:01:50|184145.8|184055.8|184115.9|184025.9|184149.9|184059.9|184106.6|184016.6|21
1740470520000|2025-02-25 08:02:00|184123.4|184033.4|184104.1|184014.1|184126.1|184036.1|184103.6|184013.6|23
1740470530000|2025-02-25 08:02:10|184108|184018|184093.2|184003.2|184108|184018|184087.3|183997.3|17
1740470540000|2025-02-25 08:02:20|184090.4|184000.4|184085.9|183995.9|184090.4|184000.4|184076.6|183986.6|9
1740470550000|2025-02-25 08:02:30|184085.6|183995.6|184083.5|183993.5|184089.8|183999.8|184077.4|183987.4|14
1740470560000|2025-02-25 08:02:40|184078.1|183988.1|184065.3|183975.3|184080.4|183990.4|184057.4|183967.4|21
1740470570000|2025-02-25 08:02:50|184070|183980|184049.6|183959.6|184078.3|183988.3|184049.6|183959.6|18
1740470580000|2025-02-25 08:03:00|184043.9|183953.9|184034|183944|184043.9|183953.9|184012.3|183922.3|18
1740470590000|2025-02-25 08:03:10|184029.6|183939.6|184019.5|183929.5|184034.6|183944.6|184017.9|183927.9|11
1740470600000|2025-02-25 08:03:20|184023.4|183933.4|184028.1|183938.1|184031.9|183941.9|184017.4|183927.4|9
1740470610000|2025-02-25 08:03:30|184029.2|183939.2|184045|183955|184045|183955|184018|183928|19
1740470620000|2025-02-25 08:03:40|184049.6|183959.6|184067.4|183977.4|184072|183982|184045.3|183955.3|11
1740470630000|2025-02-25 08:03:50|184064.9|183974.9|184054|183964|184065.3|183975.3|184050.7|183960.7|12
1740470640000|2025-02-25 08:04:00|184052.4|183962.4|184048.1|183958.1|184052.4|183962.4|184040|183950|8
1740470650000|2025-02-25 08:04:10|184052.4|183962.4|184049.2|183959.2|184056.8|183966.8|184049.2|183959.2|3
1740470660000|2025-02-25 08:04:20|184043|183953|184044.1|183954.1|184044.1|183954.1|184029.8|183939.8|5
1740470670000|2025-02-25 08:04:30|184051.9|183961.9|184065.8|183975.8|184072.7|183982.7|184046.3|183956.3|11
1740470680000|2025-02-25 08:04:40|184064.1|183974.1|184029.1|183939.1|184064.1|183974.1|184029.1|183939.1|7
1740470690000|2025-02-25 08:04:50|184024.3|183934.3|184020.5|183930.5|184024.6|183934.6|184020.5|183930.5|4
1740470700000|2025-02-25 08:05:00|184018.4|183928.4|184013.4|183923.4|184019.8|183929.8|184005.6|183915.6|15
1740470710000|2025-02-25 08:05:10|184018.8|183928.8|184041|183951|184051.6|183961.6|184017.8|183927.8|12
1740470720000|2025-02-25 08:05:20|184036.3|183946.3|184029|183939|184036.3|183946.3|184012.3|183922.3|13
1740470730000|2025-02-25 08:05:30|184021.2|183931.2|184014.2|183924.2|184025.3|183935.3|184008.7|183918.7|11
1740470740000|2025-02-25 08:05:40|184005.9|183915.9|184004.9|183914.9|184017.5|183927.5|184001.1|183911.1|22
1740470750000|2025-02-25 08:05:50|184009.8|183919.8|184013|183923|184016.7|183926.7|184009.5|183919.5|17
1740470760000|2025-02-25 08:06:00|184008.5|183918.5|183996.5|183906.5|184016.1|183926.1|183996.5|183906.5|16
1740470770000|2025-02-25 08:06:10|184000.7|183910.7|184001|183911|184008.3|183918.3|183996.2|183906.2|14
1740470780000|2025-02-25 08:06:20|184007.3|183917.3|184009.7|183919.7|184009.7|183919.7|184002.3|183912.3|8
1740470790000|2025-02-25 08:06:30|184004.5|183914.5|184018.2|183928.2|184018.2|183928.2|184002.9|183912.9|10
1740470800000|2025-02-25 08:06:40|184028.2|183938.2|183998.7|183908.7|184028.2|183938.2|183998.7|183908.7|11
1740470810000|2025-02-25 08:06:50|183997.1|183907.1|183980.2|183890.2|183999.7|183909.7|183963|183873|21
1740470820000|2025-02-25 08:07:00|183987.1|183897.1|183957.9|183867.9|183987.1|183897.1|183951|183861|25
1740470830000|2025-02-25 08:07:10|183963.8|183873.8|183973.1|183883.1|183982.1|183892.1|183955.6|183865.6|24
1740470840000|2025-02-25 08:07:20|183975.6|183885.6|183974.1|183884.1|183982.1|183892.1|183969.7|183879.7|21
1740470850000|2025-02-25 08:07:30|183978.2|183888.2|183968.9|183878.9|183978.2|183888.2|183965.2|183875.2|18
1740470860000|2025-02-25 08:07:40|183973.6|183883.6|183967.1|183877.1|183976.2|183886.2|183965.8|183875.8|7
1740470870000|2025-02-25 08:07:50|183963.5|183873.5|183972.9|183882.9|183979.9|183889.9|183954.8|183864.8|16
1740470880000|2025-02-25 08:08:00|183970.2|183880.2|183963|183873|183970.2|183880.2|183956|183866|19
1740470890000|2025-02-25 08:08:10|183958|183868|183965.3|183875.3|183974.4|183884.4|183958|183868|6
1740470900000|2025-02-25 08:08:20|183970.4|183880.4|183975|183885|183980.8|183890.8|183970.4|183880.4|9
1740470910000|2025-02-25 08:08:30|183980.2|183890.2|183967.7|183877.7|183980.3|183890.3|183965.5|183875.5|17
1740470920000|2025-02-25 08:08:40|183962.8|183872.8|183967.3|183877.3|183967.3|183877.3|183959.3|183869.3|11
1740470930000|2025-02-25 08:08:50|183959.5|183869.5|183961.3|183871.3|183962.3|183872.3|183954.5|183864.5|8
1740470940000|2025-02-25 08:09:00|183965.8|183875.8|183986.3|183896.3|183986.3|183896.3|183956.9|183866.9|17
1740470950000|2025-02-25 08:09:10|183978.2|183888.2|183955.3|183865.3|183978.2|183888.2|183946.9|183856.9|12
1740470960000|2025-02-25 08:09:20|183955.4|183865.4|183899.4|183809.4|183955.4|183865.4|183894.7|183804.7|17
1740470970000|2025-02-25 08:09:30|183894.1|183804.1|183895.3|183805.3|183899.1|183809.1|183886.3|183796.3|8
1740470980000|2025-02-25 08:09:40|183899.9|183809.9|183883.3|183793.3|183899.9|183809.9|183877.4|183787.4|15
1740470990000|2025-02-25 08:09:50|183888.3|183798.3|183893.9|183803.9|183893.9|183803.9|183888.3|183798.3|3
1740471000000|2025-02-25 08:10:00|183899|183809|183946.4|183856.4|183956.4|183866.4|183890.4|183800.4|14
1740471010000|2025-02-25 08:10:10|183946.6|183856.6|183954.2|183864.2|183955.3|183865.3|183946.6|183856.6|18
1740471020000|2025-02-25 08:10:20|183952|183862|183939.5|183849.5|183957.7|183867.7|183928.4|183838.4|22
1740471030000|2025-02-25 08:10:30|183947.4|183857.4|183965.8|183875.8|183965.9|183875.9|183947.4|183857.4|13
1740471040000|2025-02-25 08:10:40|183960.9|183870.9|183949.7|183859.7|183966.6|183876.6|183948.4|183858.4|11
1740471050000|2025-02-25 08:10:50|183947.3|183857.3|183953.7|183863.7|183956.7|183866.7|183944.9|183854.9|8
1740471060000|2025-02-25 08:11:00|183952.6|183862.6|183955.4|183865.4|183958.6|183868.6|183947.1|183857.1|20
1740471070000|2025-02-25 08:11:10|183951.1|183861.1|183954.9|183864.9|183962.3|183872.3|183946.5|183856.5|18
1740471080000|2025-02-25 08:11:20|183959.3|183869.3|183961.2|183871.2|183961.2|183871.2|183950|183860|11
1740471090000|2025-02-25 08:11:30|183957.3|183867.3|183885.7|183795.7|183957.3|183867.3|183885.7|183771.7|13
1740471100000|2025-02-25 08:11:40|183879.5|183789.5|183880.8|183790.8|183885.5|183795.5|183873.6|183783.6|12
1740471110000|2025-02-25 08:11:50|183873.2|183783.2|183867.6|183777.6|183879.2|183789.2|183857.2|183767.2|16
1740471120000|2025-02-25 08:12:00|183874.2|183784.2|183874.5|183784.5|183881.5|183791.5|183866.2|183776.2|22
1740471130000|2025-02-25 08:12:10|183876.9|183786.9|183866.6|183776.6|183877.1|183787.1|183866.6|183776.6|15
1740471140000|2025-02-25 08:12:20|183869.6|183779.6|183875.8|183785.8|183878.2|183788.2|183860.6|183770.6|11
1740471150000|2025-02-25 08:12:30|183879.2|183789.2|183867.1|183777.1|183879.2|183789.2|183866.5|183776.5|15
1740471160000|2025-02-25 08:12:40|183868.3|183778.3|183866.5|183776.5|183873|183783|183861.6|183771.6|24
1740471170000|2025-02-25 08:12:50|183871.3|183781.3|183862.3|183772.3|183876.7|183786.7|183851.6|183761.6|22
1740471180000|2025-02-25 08:13:00|183852.6|183762.6|183853|183763|183854.8|183764.8|183841.4|183751.4|13
1740471190000|2025-02-25 08:13:10|183849.9|183759.9|183838.6|183748.6|183849.9|183759.9|183832.8|183742.8|18
1740471200000|2025-02-25 08:13:20|183836.8|183746.8|183826.3|183736.3|183840|183750|183817.5|183727.5|21
1740471210000|2025-02-25 08:13:30|183828.3|183738.3|183802.5|183712.5|183839.1|183749.1|183802.5|183712.5|16
1740471220000|2025-02-25 08:13:40|183804.4|183714.4|183805.2|183715.2|183811.5|183721.5|183802.4|183712.4|9
1740471230000|2025-02-25 08:13:50|183811.2|183721.2|183815.4|183725.4|183815.4|183725.4|183805.3|183715.3|15
1740471240000|2025-02-25 08:14:00|183812.6|183722.6|183812.3|183722.3|183812.6|183722.6|183810.3|183720.3|3
1740471250000|2025-02-25 08:14:10|183817.2|183727.2|183823.7|183733.7|183841|183751|183817|183727|13
1740471260000|2025-02-25 08:14:20|183826.2|183736.2|183824.1|183734.1|183826.2|183736.2|183824.1|183734.1|2
1740471270000|2025-02-25 08:14:30|183826.1|183736.1|183825.2|183735.2|183828.5|183738.5|183820.7|183730.7|4
1740471280000|2025-02-25 08:14:40|183823.5|183733.5|183837.2|183747.2|183837.2|183747.2|183821.1|183731.1|4
1740471290000|2025-02-25 08:14:50|183830.4|183740.4|183827|183737|183830.4|183740.4|183827|183737|3
1740471300000|2025-02-25 08:15:00|183833.3|183743.3|183845.1|183755.1|183846.6|183756.6|183833.3|183743.3|9
1740471310000|2025-02-25 08:15:10|183842.9|183752.9|183838.6|183748.6|183842.9|183752.9|183838.6|183748.6|5
1740471320000|2025-02-25 08:15:20|183834.4|183744.4|183829.4|183739.4|183836.7|183746.7|183826.3|183736.3|11
1740471330000|2025-02-25 08:15:30|183821.9|183731.9|183833.5|183743.5|183833.6|183743.6|183821.9|183731.9|4
1740471340000|2025-02-25 08:15:40|183832.4|183742.4|183824.5|183734.5|183832.4|183742.4|183821.9|183731.9|6
1740471350000|2025-02-25 08:15:50|183829.1|183739.1|183831.9|183741.9|183832.8|183742.8|183825.9|183735.9|10
1740471360000|2025-02-25 08:16:00|183836.7|183746.7|183821.5|183731.5|183840.5|183750.5|183816.9|183726.9|15
1740471370000|2025-02-25 08:16:10|183815.1|183725.1|183811.8|183721.8|183821.6|183731.6|183806.9|183716.9|12
1740471380000|2025-02-25 08:16:20|183810.5|183720.5|183818|183728|183818|183728|183810.5|183720.5|10
1740471390000|2025-02-25 08:16:30|183817|183727|183819.4|183729.4|183819.4|183729.4|183816.8|183726.8|5
1740471400000|2025-02-25 08:16:40|183821.6|183731.6|183847.1|183757.1|183849.8|183759.8|183821.6|183731.6|18
1740471410000|2025-02-25 08:16:50|183845.9|183755.9|183840.3|183750.3|183845.9|183755.9|183840.3|183750.3|2
1740471420000|2025-02-25 08:17:00|183842.3|183752.3|183841.9|183751.9|183842.3|183752.3|183840.9|183750.9|3
1740471430000|2025-02-25 08:17:10|183843.2|183753.2|183891.6|183801.6|183891.6|183801.6|183843.2|183753.2|12
1740471440000|2025-02-25 08:17:20|183893.8|183803.8|183893.2|183803.2|183894.5|183804.5|183888.7|183798.7|9
1740471460000|2025-02-25 08:17:40|183892.2|183802.2|183889|183799|183892.2|183802.2|183882.7|183792.7|9
1740471470000|2025-02-25 08:17:50|183890.6|183800.6|183900.2|183810.2|183905.8|183815.8|183890.6|183800.6|10
1740471480000|2025-02-25 08:18:00|183898.5|183808.5|183876.1|183786.1|183898.5|183808.5|183876.1|183786.1|8
1740471490000|2025-02-25 08:18:10|183877.5|183787.5|183861.2|183771.2|183884.4|183794.4|183857.2|183767.2|11
1740471500000|2025-02-25 08:18:20|183866.9|183776.9|183889.3|183799.3|183896.4|183806.4|183861.4|183771.4|14
1740471510000|2025-02-25 08:18:30|183892.4|183802.4|183892.8|183802.8|183904.7|183814.7|183881.6|183791.6|16
1740471520000|2025-02-25 08:18:40|183897.3|183807.3|183897.2|183807.2|183936.2|183846.2|183891.7|183801.7|18
1740471530000|2025-02-25 08:18:50|183901.3|183811.3|183882.7|183792.7|183906.8|183816.8|183865.4|183775.4|18
1740471540000|2025-02-25 08:19:00|183886.6|183796.6|183892.2|183802.2|183910.4|183803.5|183885.4|183762|11
1740471550000|2025-02-25 08:19:10|183890.5|183800.5|183893.8|183803.8|183897.9|183807.9|183890.5|183800.5|8
1740471560000|2025-02-25 08:19:20|183897.8|183807.8|183913.2|183823.2|183913.2|183823.2|183894.9|183804.9|5
1740471570000|2025-02-25 08:19:30|183910.1|183820.1|183913.1|183823.1|183913.1|183823.1|183910|183820|4
1740471580000|2025-02-25 08:19:40|183916.7|183826.7|183912.9|183822.9|183920.1|183830.1|183912.9|183822.9|8
1740471590000|2025-02-25 08:19:50|183914.1|183824.1|183911.1|183821.1|183919.4|183829.4|183905.8|183815.8|10
1740471600000|2025-02-25 08:20:00|183921.1|183831.1|183921.1|183831.1|183923.4|183833.4|183915.1|183825.1|10
1740471610000|2025-02-25 08:20:10|183945.9|183855.9|183943.6|183853.6|183958.2|183868.2|183937.7|183847.7|10
1740471620000|2025-02-25 08:20:20|183948.2|183858.2|183954.1|183864.1|183960.2|183870.2|183948.2|183858.2|8
1740471630000|2025-02-25 08:20:30|183946.6|183856.6|183962.4|183872.4|183968.2|183878.2|183946.6|183856.6|14
1740471640000|2025-02-25 08:20:40|183966.2|183876.2|183966.2|183876.2|183971.9|183881.9|183949.1|183859.1|14
1740471650000|2025-02-25 08:20:50|183965.8|183875.8|183961.2|183871.2|183971.9|183881.9|183961.2|183871.2|6
1740471660000|2025-02-25 08:21:00|183958.9|183868.9|183958.4|183868.4|183958.9|183868.9|183956.4|183866.4|4
1740471670000|2025-02-25 08:21:10|183960.8|183870.8|183979.7|183889.7|183987.9|183897.9|183960.8|183870.8|14
1740471680000|2025-02-25 08:21:20|183979|183889|183976.9|183886.9|183979|183889|183949.8|183859.8|16
1740471690000|2025-02-25 08:21:30|183973.5|183883.5|184000.4|183910.4|184000.4|183910.4|183973.5|183883.5|22
1740471700000|2025-02-25 08:21:40|184000|183910|184016.8|183926.8|184018.9|183928.9|183999.9|183909.9|19
1740471710000|2025-02-25 08:21:50|184015.7|183925.7|183990.5|183900.5|184015.7|183925.7|183990.5|183900.5|9
1740471720000|2025-02-25 08:22:00|183989|183899|183987.2|183897.2|183989|183899|183975.1|183885.1|8
1740471730000|2025-02-25 08:22:10|183986.1|183896.1|183982.7|183892.7|183992.3|183902.3|183982.7|183892.7|9
1740471740000|2025-02-25 08:22:20|183986.8|183896.8|183987.2|183897.2|183992.1|183902.1|183986.3|183896.3|10
1740471750000|2025-02-25 08:22:30|183983.8|183893.8|183961.7|183871.7|183983.8|183893.8|183961.7|183871.7|12
1740471760000|2025-02-25 08:22:40|183957|183867|183961.2|183871.2|183961.2|183871.2|183948.5|183858.5|9
1740471770000|2025-02-25 08:22:50|183965|183875|183981.1|183891.1|183981.1|183891.1|183965|183875|6
1740471780000|2025-02-25 08:23:00|183982.2|183892.2|183983.2|183893.2|183984.2|183894.2|183982.2|183892.2|3
1740471790000|2025-02-25 08:23:10|183984.3|183894.3|183985.5|183895.5|183992.5|183902.5|183984.3|183894.3|9
1740471800000|2025-02-25 08:23:20|183984.1|183894.1|183968.9|183878.9|183984.1|183894.1|183968.9|183878.9|4
1740471810000|2025-02-25 08:23:30|183966.1|183876.1|183949.3|183859.3|183966.1|183876.1|183943.4|183853.4|17
1740471820000|2025-02-25 08:23:40|183950.1|183860.1|183926.4|183836.4|183950.1|183860.1|183925.8|183835.8|7
1740471830000|2025-02-25 08:23:50|183929.1|183839.1|183926.1|183836.1|183929.1|183839.1|183924.2|183834.2|6
1740471840000|2025-02-25 08:24:00|183933.1|183843.1|183941|183851|183943.8|183853.8|183928.6|183838.6|9
1740471850000|2025-02-25 08:24:10|183938.7|183848.7|183947.4|183857.4|183953.9|183863.9|183938.7|183848.7|6
1740471860000|2025-02-25 08:24:20|183953.8|183863.8|183960.1|183870.1|183961.2|183871.2|183950.9|183860.9|12
1740471870000|2025-02-25 08:24:30|183957.5|183867.5|183986.3|183896.3|183986.3|183896.3|183948|183858|12
1740471880000|2025-02-25 08:24:40|183987.8|183897.8|184000.3|183910.3|184005.3|183915.3|183986.9|183896.9|8
1740471890000|2025-02-25 08:24:50|184001.4|183911.4|183998.8|183908.8|184003|183913|183996.8|183906.8|9
1740471900000|2025-02-25 08:25:00|183996.8|183906.8|183991.9|183901.9|183996.8|183906.8|183991.9|183901.9|5
1740471910000|2025-02-25 08:25:10|183987.7|183897.7|183974.7|183884.7|183987.7|183897.7|183970.4|183880.4|16
1740471920000|2025-02-25 08:25:20|183970.9|183880.9|184002.4|183912.4|184012.8|183922.8|183968.5|183878.5|8
1740471930000|2025-02-25 08:25:30|184008.5|183918.5|184009.4|183919.4|184009.4|183919.4|184004|183914|3
1740471940000|2025-02-25 08:25:40|184011.3|183921.3|184011.3|183921.3|184011.3|183921.3|184011.3|183921.3|1
1740471960000|2025-02-25 08:26:00|184016.7|183926.7|184077.1|183987.1|184081|183991|184016.7|183926.7|15
1740471970000|2025-02-25 08:26:10|184067.5|183977.5|184071.3|183981.3|184079.7|183989.7|184062.4|183972.4|5
1740471980000|2025-02-25 08:26:20|184064.3|183974.3|184070.9|183980.9|184079.5|183989.5|184063.5|183973.5|6
1740471990000|2025-02-25 08:26:30|184067.1|183977.1|184071.2|183981.2|184080.7|183990.7|184062.4|183972.4|10
1740472000000|2025-02-25 08:26:40|184080.6|183990.6|184072.6|183982.6|184081.8|183991.8|184072|183982|4
1740472010000|2025-02-25 08:26:50|184069|183979|184069|183979|184069|183979|184069|183979|1
1740472020000|2025-02-25 08:27:00|184072.6|183982.6|184068.9|183978.9|184072.6|183982.6|184068.9|183978.9|2
1740472050000|2025-02-25 08:27:30|184064.9|183974.9|184065.7|183975.7|184074.7|183984.7|184064.9|183974.9|4
1740472060000|2025-02-25 08:27:40|184070.3|183980.3|184064.2|183974.2|184070.3|183980.3|184064.2|183974.2|2
1740472070000|2025-02-25 08:27:50|184068.7|183978.7|184074|183984|184074.1|183984.1|184068.7|183978.7|4
1740472080000|2025-02-25 08:28:00|184070.1|183980.1|184080.2|183990.2|184080.2|183990.2|184067.9|183977.9|6
1740472090000|2025-02-25 08:28:10|184117.6|184027.6|184063.6|183973.6|184117.6|184027.6|184062.7|183972.7|9
1740472100000|2025-02-25 08:28:20|184067.8|183977.8|184060|183970|184069.6|183979.6|184057|183967|12
1740472110000|2025-02-25 08:28:30|184064|183974|184063.5|183973.5|184069.2|183979.2|184059.2|183969.2|11
1740472120000|2025-02-25 08:28:40|184067.2|183977.2|184067.2|183977.2|184067.2|183977.2|184067.2|183977.2|1
1740472130000|2025-02-25 08:28:50|184073.3|183983.3|184061.1|183971.1|184073.3|183983.3|184061.1|183971.1|4
1740472140000|2025-02-25 08:29:00|184066|183976|184066.5|183976.5|184074.1|183984.1|184061.5|183971.5|5
1740472150000|2025-02-25 08:29:10|184088.2|183998.2|184080.1|183990.1|184088.2|183998.2|184080.1|183990.1|3
1740472160000|2025-02-25 08:29:20|184076.2|183986.2|184064.3|183974.3|184090|184000|184060.3|183970.3|11
1740472170000|2025-02-25 08:29:30|184060.6|183970.6|184058.6|183968.6|184064.8|183974.8|184046.9|183956.9|18
1740472180000|2025-02-25 08:29:40|184055.1|183965.1|184051|183961|184061.2|183971.2|184044.8|183954.8|10
1740472190000|2025-02-25 08:29:50|184045.8|183955.8|184055.5|183965.5|184060.7|183970.7|184045.8|183955.8|20
1740472200000|2025-02-25 08:30:00|184051.8|183961.8|184049.9|183959.9|184058|183968|184041.1|183951.1|16
1740472210000|2025-02-25 08:30:10|184045.6|183955.6|184057.8|183967.8|184057.8|183967.8|184045.6|183955.6|4
1740472220000|2025-02-25 08:30:20|184061.7|183971.7|184056.9|183966.9|184078|183988|184053.1|183963.1|17
1740472230000|2025-02-25 08:30:30|184064.8|183974.8|184062.4|183972.4|184064.8|183974.8|184059.3|183969.3|3
1740472240000|2025-02-25 08:30:40|184055.4|183965.4|184049.4|183959.4|184061|183971|184046.8|183956.8|8
1740472250000|2025-02-25 08:30:50|184045.4|183955.4|184031.1|183941.1|184049.5|183959.5|184026.5|183936.5|8
1740472260000|2025-02-25 08:31:00|184024.2|183934.2|184048.9|183958.9|184051.8|183961.8|184021.7|183931.7|9
1740472270000|2025-02-25 08:31:10|184051.6|183961.6|184050.2|183960.2|184057.1|183967.1|184047.7|183957.7|7
1740472280000|2025-02-25 08:31:20|184046.3|183956.3|184034.9|183944.9|184046.3|183956.3|184027.1|183937.1|12
1740472290000|2025-02-25 08:31:30|184038.9|183948.9|184048|183958|184048|183958|184035.3|183945.3|7
1740472300000|2025-02-25 08:31:40|184044.1|183954.1|184037.8|183947.8|184044.1|183954.1|184032.4|183942.4|5
1740472310000|2025-02-25 08:31:50|184030.9|183940.9|184038.2|183948.2|184040.7|183950.7|184028|183938|7
1740472320000|2025-02-25 08:32:00|184044.3|183954.3|184050.9|183960.9|184050.9|183960.9|184030|183940|6
1740472330000|2025-02-25 08:32:10|184044.7|183954.7|184042.7|183952.7|184044.7|183954.7|184027.9|183937.9|8
1740472340000|2025-02-25 08:32:20|184038.7|183948.7|184048.7|183958.7|184056.2|183966.2|184038.7|183948.7|11
1740472350000|2025-02-25 08:32:30|184053.8|183963.8|184057.2|183967.2|184058.7|183968.7|184051.5|183961.5|5
1740472360000|2025-02-25 08:32:40|184053.3|183963.3|184059.8|183969.8|184066.1|183976.1|184050.9|183960.9|8
1740472370000|2025-02-25 08:32:50|184057.8|183967.8|184054.7|183964.7|184060.8|183970.8|184048.8|183958.8|8
1740472380000|2025-02-25 08:33:00|184057.5|183967.5|184059.4|183969.4|184067.3|183977.3|184057.5|183967.5|11
1740472390000|2025-02-25 08:33:10|184056.9|183966.9|184088.5|183998.5|184093.3|184003.3|184055.5|183965.5|18
1740472400000|2025-02-25 08:33:20|184084.7|183994.7|184106.1|184016.1|184109.1|184019.1|184084.7|183994.7|9
1740472410000|2025-02-25 08:33:30|184105.3|184015.3|184103.3|184013.3|184105.3|184015.3|184103.3|184013.3|2
1740472420000|2025-02-25 08:33:40|184105|184015|184104.9|184014.9|184105|184015|184103.9|184013.9|3
1740472430000|2025-02-25 08:33:50|184104.1|184014.1|184075|183985|184104.1|184014.1|184075|183985|12
1740472440000|2025-02-25 08:34:00|184069.3|183979.3|184092.4|184002.4|184103.4|184013.4|184069.3|183979.3|11
1740472450000|2025-02-25 08:34:10|184103.3|184013.3|184097.9|184007.9|184109.1|184019.1|184090.8|184000.8|5
1740472460000|2025-02-25 08:34:20|184088.3|183998.3|184081.6|183991.6|184096.4|184006.4|184081.1|183991.1|6
1740472470000|2025-02-25 08:34:30|184073.5|183983.5|184083.5|183993.5|184083.5|183993.5|184073.5|183983.5|6
1740472480000|2025-02-25 08:34:40|184080.2|183990.2|184118|183988|184118|184002.8|184076.7|183986.1|5
1740472500000|2025-02-25 08:35:00|184119.8|183989.8|184123.6|183993.6|184124.4|183994.4|184119.8|183989.8|4
1740472510000|2025-02-25 08:35:10|184125|183995|184137.6|184007.6|184137.6|184007.6|184123.9|183993.9|9
1740472520000|2025-02-25 08:35:20|184137.7|184007.7|184135.9|184005.9|184139.8|184009.8|184134.4|184004.4|8
1740472530000|2025-02-25 08:35:30|184134.1|184004.1|184132.9|184002.9|184134.1|184004.1|184129.5|183999.5|4
1740472540000|2025-02-25 08:35:40|184130.5|184000.5|184120.7|183990.7|184130.5|184000.5|184120.7|183990.7|3
1740472550000|2025-02-25 08:35:50|184119|183989|184107.7|183977.7|184119|183989|184105.3|183975.3|8
1740472560000|2025-02-25 08:36:00|184102.4|183972.4|184074.2|183944.2|184102.4|183972.4|184072.7|183942.7|11
1740472570000|2025-02-25 08:36:10|184071.9|183941.9|184071.9|183941.9|184071.9|183941.9|184071.9|183941.9|1
1740472580000|2025-02-25 08:36:20|184075.6|183945.6|184080.8|183950.8|184083.9|183953.9|184075.6|183945.6|11
1740472590000|2025-02-25 08:36:30|184079|183949|184077.9|183947.9|184081.1|183951.1|184076.6|183946.6|5
1740472600000|2025-02-25 08:36:40|184082.8|183952.8|184078.1|183948.1|184082.8|183952.8|184075.9|183945.9|6
1740472610000|2025-02-25 08:36:50|184077.1|183947.1|184073.3|183943.3|184077.1|183947.1|184073.3|183943.3|3
1740472620000|2025-02-25 08:37:00|184070.9|183940.9|184043.5|183913.5|184070.9|183940.9|184041.4|183911.4|16
1740472630000|2025-02-25 08:37:10|184044.7|183914.7|184087.8|183957.8|184087.8|183957.8|184044.7|183914.7|12
1740472640000|2025-02-25 08:37:20|184085.8|183955.8|184080.4|183950.4|184085.8|183955.8|184078.6|183948.6|10
1740472650000|2025-02-25 08:37:30|184078.3|183948.3|184066.3|183936.3|184078.3|183948.3|184066.3|183936.3|8
1740472660000|2025-02-25 08:37:40|184064.9|183934.9|184033.3|183903.3|184064.9|183934.9|184033.3|183903.3|14
1740472670000|2025-02-25 08:37:50|184035.4|183905.4|184043|183913|184047.2|183917.2|184030.4|183900.4|9
1740472680000|2025-02-25 08:38:00|184040.8|183910.8|184038|183908|184040.8|183910.8|184038|183908|6
1740472690000|2025-02-25 08:38:10|184040.5|183910.5|184039.5|183909.5|184041.6|183911.6|184038.1|183908.1|6
1740472700000|2025-02-25 08:38:20|184041.1|183911.1|184051.7|183921.7|184051.7|183921.7|184041.1|183911.1|5
1740472710000|2025-02-25 08:38:30|184049.5|183919.5|184047.6|183917.6|184052.8|183922.8|184047.4|183917.4|9
1740472720000|2025-02-25 08:38:40|184049.6|183919.6|184054.1|183924.1|184054.1|183924.1|184049.6|183919.6|5
1740472730000|2025-02-25 08:38:50|184052.6|183922.6|184052.2|183922.2|184054.4|183924.4|184052.2|183922.2|3
1740472740000|2025-02-25 08:39:00|184048|183918|184062.3|183932.3|184065.7|183935.7|184048|183918|7
1740472750000|2025-02-25 08:39:10|184059.9|183929.9|184064.1|183934.1|184064.1|183934.1|184055.4|183925.4|6
1740472760000|2025-02-25 08:39:20|184061.4|183931.4|184054.9|183924.9|184061.6|183931.6|184054.9|183924.9|5
1740472770000|2025-02-25 08:39:30|184052.7|183922.7|184054.3|183924.3|184054.7|183924.7|184052.7|183922.7|4
1740472780000|2025-02-25 08:39:40|184056.6|183926.6|184054.3|183924.3|184056.6|183926.6|184054.3|183924.3|2
1740472790000|2025-02-25 08:39:50|184057.2|183927.2|184056.1|183926.1|184057.2|183927.2|184056.1|183926.1|2
1740472800000|2025-02-25 08:40:00|184055|183925|184055|183925|184055|183925|184055|183925|1
1740472810000|2025-02-25 08:40:10|184058.7|183928.7|184058.7|183928.7|184058.7|183928.7|184058.7|183928.7|1
1740472820000|2025-02-25 08:40:20|184056.6|183926.6|184056.6|183926.6|184056.6|183926.6|184056.5|183926.5|3
1740472830000|2025-02-25 08:40:30|184040.6|183950.6|184040.6|183950.6|184040.6|183950.6|184040.6|183950.6|1
1740472840000|2025-02-25 08:40:40|184030.9|183940.9|184032.7|183942.7|184039.6|183949.6|184026.9|183936.9|6
1740472850000|2025-02-25 08:40:50|184037.4|183947.4|184037.4|183947.4|184037.4|183947.4|184037.4|183947.4|1
1740472860000|2025-02-25 08:41:00|184032.1|183942.1|183951|183861|184034.7|183944.7|183943.9|183853.9|12
1740472870000|2025-02-25 08:41:10|183943.4|183853.4|183949.4|183859.4|183949.4|183859.4|183941.9|183851.9|7
1740472880000|2025-02-25 08:41:20|183952.4|183862.4|183951.8|183861.8|183962|183872|183943|183853|11
1740472890000|2025-02-25 08:41:30|183955.1|183865.1|183966.9|183876.9|183974.2|183884.2|183951|183861|8
1740472900000|2025-02-25 08:41:40|183962.8|183872.8|183945.5|183855.5|183971.3|183881.3|183945.5|183855.5|17
1740472910000|2025-02-25 08:41:50|183951.6|183861.6|183951|183861|183955.9|183865.9|183945.3|183855.3|13
1740472920000|2025-02-25 08:42:00|183946.5|183856.5|183946.7|183856.7|183950.6|183860.6|183943.1|183853.1|6
1740472930000|2025-02-25 08:42:10|183948.7|183858.7|183943.1|183853.1|183952.6|183862.6|183931.6|183841.6|10
1740472940000|2025-02-25 08:42:20|183938.3|183848.3|183957.9|183867.9|183957.9|183867.9|183930.6|183840.6|13
1740472950000|2025-02-25 08:42:30|183956|183866|183971|183881|183971|183881|183954.7|183864.7|15
1740472960000|2025-02-25 08:42:40|183968.6|183878.6|183955.7|183865.7|183970.8|183880.8|183955.7|183865.7|10
1740472970000|2025-02-25 08:42:50|183952.1|183862.1|183947.8|183857.8|183952.1|183862.1|183947.8|183857.8|2
1740472980000|2025-02-25 08:43:00|183949.5|183859.5|183958.4|183868.4|183961.4|183871.4|183945.9|183855.9|10
1740472990000|2025-02-25 08:43:10|183962|183872|183963.7|183873.7|183965.2|183875.2|183961.9|183871.9|6
1740473000000|2025-02-25 08:43:20|183960.9|183870.9|183962.6|183872.6|183964.7|183874.7|183958.7|183868.7|6
1740473010000|2025-02-25 08:43:30|183960.7|183870.7|183961.3|183871.3|183961.3|183871.3|183957.6|183867.6|3
1740473030000|2025-02-25 08:43:50|183965.1|183875.1|183968.6|183878.6|183972.2|183882.2|183965.1|183875.1|4
1740473040000|2025-02-25 08:44:00|183964.6|183874.6|183964.1|183874.1|183969.4|183879.4|183955.1|183865.1|7
1740473050000|2025-02-25 08:44:10|183967.2|183877.2|183963.7|183873.7|183967.2|183877.2|183963.7|183873.7|2
1740473060000|2025-02-25 08:44:20|183961|183871|183959.1|183869.1|183961|183871|183951.5|183861.5|8
1740473070000|2025-02-25 08:44:30|183963.5|183873.5|183965.4|183875.4|183967.2|183877.2|183963.5|183873.5|3
1740473080000|2025-02-25 08:44:40|183961.6|183871.6|183965.5|183875.5|183965.5|183875.5|183961.6|183871.6|3
1740473090000|2025-02-25 08:44:50|183960.9|183870.9|183962.1|183872.1|183966.4|183876.4|183960.4|183870.4|7
1740473100000|2025-02-25 08:45:00|183954.5|183864.5|183963.8|183873.8|183966|183876|183950.1|183860.1|8
1740473110000|2025-02-25 08:45:10|183967.1|183877.1|183963.7|183873.7|183970.6|183880.6|183963.3|183873.3|5
1740473120000|2025-02-25 08:45:20|183956.9|183866.9|183953.4|183863.4|183959.1|183869.1|183946.1|183856.1|8
1740473130000|2025-02-25 08:45:30|183949.4|183859.4|183944|183854|183949.4|183859.4|183936.6|183846.6|11
1740473140000|2025-02-25 08:45:40|183940.2|183850.2|183907.4|183817.4|183940.2|183850.2|183899.6|183809.6|15
1740473150000|2025-02-25 08:45:50|183904|183814|183920.3|183830.3|183920.3|183830.3|183904|183814|12
1740473160000|2025-02-25 08:46:00|183924.3|183834.3|183910.4|183820.4|183924.6|183834.6|183906.8|183816.8|9
1740473170000|2025-02-25 08:46:10|183905.2|183815.2|183901|183811|183914.3|183824.3|183899|183809|10
1740473180000|2025-02-25 08:46:20|183899.3|183809.3|183898.1|183808.1|183908.2|183818.2|183894.9|183804.9|10
1740473190000|2025-02-25 08:46:30|183895.1|183805.1|183895.1|183805.1|183895.1|183805.1|183895.1|183805.1|1
1740473200000|2025-02-25 08:46:40|183890.1|183800.1|183881.6|183791.6|183890.1|183800.1|183881.6|183791.6|4
1740473210000|2025-02-25 08:46:50|183883.4|183793.4|183878.9|183788.9|183886.2|183796.2|183878.9|183788.9|5
1740473220000|2025-02-25 08:47:00|183882.1|183792.1|183896|183806|183896|183806|183878.7|183788.7|11
1740473230000|2025-02-25 08:47:10|183899.2|183809.2|183899.2|183809.2|183899.2|183809.2|183899.2|183809.2|1
1740473240000|2025-02-25 08:47:20|183895.3|183805.3|183895.3|183805.3|183895.3|183805.3|183895.3|183805.3|1
1740473250000|2025-02-25 08:47:30|183898.5|183808.5|183898.5|183808.5|183903.9|183813.9|183897.9|183807.9|5
1740473260000|2025-02-25 08:47:40|183893.7|183803.7|183896.9|183806.9|183896.9|183806.9|183893.7|183803.7|2
1740473270000|2025-02-25 08:47:50|183901.7|183811.7|183894.6|183804.6|183901.7|183811.7|183884|183794|13
1740473280000|2025-02-25 08:48:00|183898.6|183808.6|183898.6|183808.6|183898.6|183808.6|183898.6|183808.6|1
1740473290000|2025-02-25 08:48:10|183895.3|183805.3|183895.3|183805.3|183895.3|183805.3|183895.3|183805.3|1
1740473300000|2025-02-25 08:48:20|183898.3|183808.3|183898.2|183808.2|183902.1|183812.1|183898.2|183808.2|3
1740473320000|2025-02-25 08:48:40|183901.4|183811.4|183909.8|183819.8|183915.1|183825.1|183901.4|183811.4|6
1740473330000|2025-02-25 08:48:50|183906.6|183816.6|183917.5|183827.5|183920.4|183830.4|183906.6|183816.6|5
1740473340000|2025-02-25 08:49:00|183921.7|183831.7|183935.2|183845.2|183938.3|183848.3|183915.2|183825.2|9
1740473350000|2025-02-25 08:49:10|183933.2|183843.2|183926.5|183836.5|183933.2|183843.2|183922.5|183832.5|6
1740473360000|2025-02-25 08:49:20|183918.3|183828.3|183897.6|183807.6|183918.3|183828.3|183894|183804|16
1740473370000|2025-02-25 08:49:30|183894.1|183804.1|183891.2|183801.2|183894.6|183804.6|183890.7|183800.7|4
1740473380000|2025-02-25 08:49:40|183894.7|183804.7|183895.1|183805.1|183898.2|183808.2|183894.7|183804.7|3
1740473390000|2025-02-25 08:49:50|183899|183809|183914.4|183824.4|183915.5|183825.5|183899|183809|9
1740473400000|2025-02-25 08:50:00|183909.7|183819.7|183911.1|183821.1|183915.8|183825.8|183905.4|183815.4|10
1740473410000|2025-02-25 08:50:10|183907.9|183817.9|183911.1|183821.1|183911.1|183821.1|183907.9|183817.9|2
1740473420000|2025-02-25 08:50:20|183906.2|183816.2|183916.9|183826.9|183916.9|183826.9|183895.7|183805.7|8
1740473430000|2025-02-25 08:50:30|183915.4|183825.4|183917.5|183827.5|183923.2|183833.2|183904.1|183814.1|16
1740473440000|2025-02-25 08:50:40|183919.7|183829.7|183920.1|183830.1|183920.1|183830.1|183918|183828|3
1740473450000|2025-02-25 08:50:50|183922.2|183832.2|183919.4|183829.4|183927.9|183837.9|183919.4|183829.4|10
1740473460000|2025-02-25 08:51:00|183916.3|183826.3|183915.4|183825.4|183916.3|183826.3|183897.5|183807.5|4
1740473470000|2025-02-25 08:51:10|183915.3|183825.3|183911.7|183821.7|183915.3|183825.3|183905.3|183815.3|6
1740473480000|2025-02-25 08:51:20|183907.5|183817.5|183912.6|183822.6|183912.6|183822.6|183896.7|183806.7|7
1740473490000|2025-02-25 08:51:30|183901.6|183811.6|183904.3|183814.3|183904.3|183814.3|183896.1|183806.1|8
1740473500000|2025-02-25 08:51:40|183901.3|183811.3|183890|183800|183901.3|183811.3|183889.7|183799.7|9
1740473510000|2025-02-25 08:51:50|183885.9|183795.9|183875.1|183785.1|183885.9|183795.9|183872.5|183782.5|7
1740473520000|2025-02-25 08:52:00|183878.9|183788.9|183874.8|183784.8|183879.3|183789.3|183874.8|183784.8|5
1740473530000|2025-02-25 08:52:10|183872.4|183782.4|183861.2|183771.2|183872.4|183782.4|183861.2|183771.2|9
1740473540000|2025-02-25 08:52:20|183861|183771|183853.8|183763.8|183863.5|183773.5|183853.8|183763.8|7
1740473550000|2025-02-25 08:52:30|183854.6|183764.6|183853.4|183763.4|183855.5|183765.5|183853.1|183763.1|6
1740473560000|2025-02-25 08:52:40|183851.8|183761.8|183850.2|183760.2|183851.8|183761.8|183850.2|183760.2|2
1740473570000|2025-02-25 08:52:50|183848.6|183758.6|183847.1|183757.1|183854.6|183764.6|183835.7|183745.7|9
1740473580000|2025-02-25 08:53:00|183851.5|183761.5|183837.8|183747.8|183851.5|183761.5|183836.5|183746.5|16
1740473590000|2025-02-25 08:53:10|183835.1|183745.1|183841.3|183751.3|183847.2|183757.2|183835.1|183745.1|9
1740473600000|2025-02-25 08:53:20|183838.2|183748.2|183839.3|183749.3|183841.3|183751.3|183838.2|183748.2|3
1740473610000|2025-02-25 08:53:30|183840.7|183750.7|183839|183749|183847.9|183757.9|183838.2|183748.2|8
1740473620000|2025-02-25 08:53:40|183835.4|183745.4|183840.5|183750.5|183849.6|183759.6|183835.4|183745.4|7
1740473630000|2025-02-25 08:53:50|183843.4|183753.4|183855.7|183765.7|183858.9|183768.9|183843.4|183753.4|7
1740473640000|2025-02-25 08:54:00|183852.8|183762.8|183846.9|183756.9|183854.2|183764.2|183846.9|183756.9|3
1740473650000|2025-02-25 08:54:10|183854.6|183764.6|183851.5|183761.5|183855.2|183765.2|183851.5|183761.5|4
1740473660000|2025-02-25 08:54:20|183847.6|183757.6|183847.6|183757.6|183847.6|183757.6|183847.6|183757.6|1
1740473670000|2025-02-25 08:54:30|183852.8|183762.8|183849.2|183759.2|183852.8|183762.8|183849.2|183759.2|2
1740473680000|2025-02-25 08:54:40|183845.4|183755.4|183846.1|183756.1|183851.9|183761.9|183844.1|183754.1|6
1740473700000|2025-02-25 08:55:00|183857.8|183767.8|183850.1|183760.1|183857.8|183767.8|183845.1|183755.1|17
1740473710000|2025-02-25 08:55:10|183857.6|183767.6|183871.2|183781.2|183877.9|183787.9|183857.6|183767.6|20
1740473720000|2025-02-25 08:55:20|183867.5|183777.5|183861.3|183771.3|183867.5|183777.5|183861.3|183771.3|4
1740473730000|2025-02-25 08:55:30|183856.3|183766.3|183863.3|183773.3|183867.5|183777.5|183852.4|183762.4|11
1740473740000|2025-02-25 08:55:40|183869.9|183779.9|183863.7|183773.7|183869.9|183779.9|183862.3|183772.3|8
1740473750000|2025-02-25 08:55:50|183867.4|183777.4|183876.5|183786.5|183878.9|183788.9|183867.4|183777.4|8
1740473760000|2025-02-25 08:56:00|183879.9|183789.9|183873.7|183783.7|183879.9|183789.9|183873.7|183783.7|3
1740473770000|2025-02-25 08:56:10|183878|183788|183872.8|183782.8|183878|183788|183872.8|183782.8|3
1740473780000|2025-02-25 08:56:20|183880.2|183790.2|183911.6|183821.6|183921.8|183831.8|183880.2|183790.2|23
1740473790000|2025-02-25 08:56:30|183922.8|183832.8|183919.6|183829.6|183923.1|183833.1|183908.3|183818.3|10
1740473800000|2025-02-25 08:56:40|183923.1|183833.1|183916.5|183826.5|183924.4|183834.4|183914.6|183824.6|12
1740473810000|2025-02-25 08:56:50|183920|183830|183903.6|183813.6|183922.1|183832.1|183903.6|183813.6|8
1740473820000|2025-02-25 08:57:00|183907.6|183817.6|183896.2|183806.2|183916.5|183826.5|183892.2|183802.2|8
1740473830000|2025-02-25 08:57:10|183892.8|183802.8|183909.2|183819.2|183915.4|183825.4|183892.8|183802.8|23
1740473840000|2025-02-25 08:57:20|183912.2|183822.2|183913.9|183823.9|183917.9|183827.9|183907.2|183817.2|16
1740473850000|2025-02-25 08:57:30|183911.5|183821.5|183912.7|183822.7|183921.9|183831.9|183908.6|183818.6|17
1740473860000|2025-02-25 08:57:40|183916.3|183826.3|183906.6|183816.6|183918.7|183828.7|183901.7|183811.7|14
1740473870000|2025-02-25 08:57:50|183909.8|183819.8|183892.6|183802.6|183909.8|183819.8|183887.4|183797.4|16
1740473880000|2025-02-25 08:58:00|183888.4|183798.4|183885.5|183795.5|183898.2|183808.2|183880.1|183790.1|18
1740473890000|2025-02-25 08:58:10|183883.1|183793.1|183887.2|183797.2|183892.5|183802.5|183883.1|183793.1|11
1740473900000|2025-02-25 08:58:20|183891.8|183801.8|183880.9|183790.9|183901.1|183811.1|183880.9|183790.9|13
1740473910000|2025-02-25 08:58:30|183883.2|183793.2|183873.7|183783.7|183888.1|183798.1|183871.3|183781.3|25
1740473920000|2025-02-25 08:58:40|183870.6|183780.6|183874.3|183784.3|183880.7|183790.7|183866.4|183776.4|31
1740473930000|2025-02-25 08:58:50|183871.1|183781.1|183876.3|183786.3|183879.4|183789.4|183871.1|183781.1|26
1740473940000|2025-02-25 08:59:00|183873.2|183783.2|183871.3|183781.3|183891.8|183801.8|183871.2|183781.2|15
1740473950000|2025-02-25 08:59:10|183870.5|183780.5|183879.6|183789.6|183879.6|183789.6|183866.4|183776.4|28
1740473960000|2025-02-25 08:59:20|183876.5|183786.5|183885.6|183795.6|183891.3|183801.3|183867.6|183777.6|24
1740473970000|2025-02-25 08:59:30|183883.3|183793.3|183874.6|183784.6|183888|183798|183874.6|183784.6|13
1740473980000|2025-02-25 08:59:40|183878.2|183788.2|183873.5|183783.5|183878.2|183788.2|183869.8|183779.8|14
1740473990000|2025-02-25 08:59:50|183878.3|183788.3|183882.3|183792.3|183888.7|183798.7|183876.4|183786.4|9
1740474000000|2025-02-25 09:00:00|183885.6|183795.6|183864.2|183774.2|183885.6|183795.6|183841.6|183751.6|23
1740474010000|2025-02-25 09:00:10|183867.3|183777.3|183849.5|183759.5|183867.3|183777.3|183842.8|183752.8|19
1740474020000|2025-02-25 09:00:20|183845.8|183755.8|183853|183763|183861.7|183771.7|183844.7|183754.7|18
1740474030000|2025-02-25 09:00:30|183853.1|183763.1|183810.1|183720.1|183853.4|183763.4|183810.1|183720.1|21
1740474040000|2025-02-25 09:00:40|183817.3|183727.3|183838.6|183748.6|183844.9|183754.9|183817.3|183727.3|19
1740474050000|2025-02-25 09:00:50|183837|183747|183839|183749|183843.3|183753.3|183833.4|183743.4|7
1740474060000|2025-02-25 09:01:00|183837|183747|183840.6|183750.6|183840.6|183750.6|183837|183747|2
1740474070000|2025-02-25 09:01:10|183837.4|183747.4|183836.6|183746.6|183837.4|183747.4|183828.4|183738.4|7
1740474080000|2025-02-25 09:01:20|183842.8|183752.8|183843.3|183753.3|183845|183755|183838.1|183748.1|6
1740474090000|2025-02-25 09:01:30|183838.7|183748.7|183852.6|183762.6|183856.5|183766.5|183834.4|183744.4|10
1740474100000|2025-02-25 09:01:40|183849.3|183759.3|183851.2|183761.2|183851.2|183761.2|183848|183758|5
1740474110000|2025-02-25 09:01:50|183863.4|183773.4|183879.7|183789.7|183883|183793|183863.4|183773.4|13
1740474120000|2025-02-25 09:02:00|183882.9|183792.9|183858.2|183768.2|183882.9|183792.9|183858.2|183768.2|11
1740474130000|2025-02-25 09:02:10|183862.8|183772.8|183851.2|183761.2|183862.8|183772.8|183849|183759|10
1740474140000|2025-02-25 09:02:20|183847.5|183757.5|183906.8|183776.8|183906.8|183789.2|183847.5|183757.5|18
1740474150000|2025-02-25 09:02:30|183904|183774|183901.5|183771.5|183907.1|183777.1|183900.7|183770.7|9
1740474160000|2025-02-25 09:02:40|183898.4|183768.4|183890.8|183760.8|183899.1|183769.1|183890.8|183760.8|7
1740474170000|2025-02-25 09:02:50|183886.3|183756.3|183873.4|183743.4|183886.7|183756.7|183872.6|183742.6|13
1740474180000|2025-02-25 09:03:00|183868.8|183738.8|183872.7|183742.7|183872.7|183742.7|183868.8|183738.8|4
1740474190000|2025-02-25 09:03:10|183871.6|183741.6|183869.2|183739.2|183871.6|183741.6|183866.7|183736.7|4
1740474200000|2025-02-25 09:03:20|183862|183732|183854.2|183724.2|183862|183732|183854.2|183724.2|11
1740474210000|2025-02-25 09:03:30|183856.6|183726.6|183857.8|183727.8|183862.9|183732.9|183856.6|183726.6|7
1740474220000|2025-02-25 09:03:40|183858.8|183728.8|183860.1|183730.1|183860.1|183730.1|183857.7|183727.7|4
1740474230000|2025-02-25 09:03:50|183856.8|183726.8|183911.6|183781.6|183914.6|183784.6|183856.8|183726.8|18
1740474240000|2025-02-25 09:04:00|183907|183777|183915|183785|183916.3|183786.3|183907|183777|7
1740474250000|2025-02-25 09:04:10|183917.4|183787.4|183948.3|183858.3|183948.3|183858.3|183917.4|183787.4|5
1740474270000|2025-02-25 09:04:30|183939.4|183849.4|183944.7|183854.7|183944.7|183854.7|183939.4|183849.4|2
1740474280000|2025-02-25 09:04:40|183940.4|183850.4|183939.7|183849.7|183940.4|183850.4|183939.7|183849.7|2
1740474290000|2025-02-25 09:04:50|183945.3|183855.3|183945.3|183855.3|183945.3|183855.3|183945.3|183855.3|1
1740474300000|2025-02-25 09:05:00|183951|183861|183951|183861|183951|183861|183951|183861|1
1740474310000|2025-02-25 09:05:10|183958.1|183868.1|183992.7|183902.7|183999.9|183909.9|183958.1|183868.1|5
1740474320000|2025-02-25 09:05:20|183984.5|183894.5|183981.2|183891.2|183990.5|183900.5|183980.6|183890.6|6
1740474330000|2025-02-25 09:05:30|183973.1|183883.1|183971.9|183881.9|183981.3|183891.3|183971.9|183881.9|5
1740474340000|2025-02-25 09:05:40|183967.9|183877.9|183969.4|183879.4|183977.2|183887.2|183964.8|183874.8|11
1740474350000|2025-02-25 09:05:50|183961.4|183871.4|183971.3|183881.3|183971.3|183881.3|183961.4|183871.4|4
1740474360000|2025-02-25 09:06:00|183961.2|183871.2|183953.6|183863.6|183961.2|183871.2|183953.6|183863.6|3
1740474380000|2025-02-25 09:06:20|183948.8|183858.8|183950.6|183860.6|183967.7|183877.7|183945|183855|10
1740474390000|2025-02-25 09:06:30|183944.2|183854.2|183944.2|183854.2|183944.2|183854.2|183944.2|183854.2|1
1740474410000|2025-02-25 09:06:50|183936.7|183846.7|183928.9|183838.9|183936.7|183846.7|183922.4|183832.4|3
1740474420000|2025-02-25 09:07:00|183936|183846|183941.3|183851.3|183951.4|183861.4|183935.9|183845.9|5
1740474430000|2025-02-25 09:07:10|183944.7|183854.7|183930.7|183840.7|183944.7|183854.7|183930.7|183840.7|3
1740474440000|2025-02-25 09:07:20|183924.4|183834.4|183911.5|183821.5|183924.4|183834.4|183911.5|183821.5|6
1740474450000|2025-02-25 09:07:30|183905.1|183815.1|183907.2|183817.2|183914.7|183824.7|183905.1|183815.1|3
1740474460000|2025-02-25 09:07:40|183914.9|183824.9|183946.8|183856.8|183946.8|183856.8|183914.9|183824.9|4
1740474470000|2025-02-25 09:07:50|183952.9|183862.9|183945.3|183855.3|183960.7|183870.7|183945.3|183855.3|7
1740474480000|2025-02-25 09:08:00|183939.2|183849.2|183943.4|183853.4|183946.4|183856.4|183939.2|183849.2|3
1740474490000|2025-02-25 09:08:10|183938|183848|183926.1|183836.1|183948.5|183858.5|183926.1|183836.1|10
1740474500000|2025-02-25 09:08:20|183933.3|183843.3|183937|183847|183949.2|183859.2|183932.9|183842.9|11
1740474510000|2025-02-25 09:08:30|183943.3|183853.3|183930.8|183840.8|183943.3|183853.3|183930.8|183840.8|4
1740474520000|2025-02-25 09:08:40|183936.2|183846.2|183940.4|183850.4|183941.6|183851.6|183933.4|183843.4|5
1740474530000|2025-02-25 09:08:50|183946.4|183856.4|183946.9|183856.9|183954.3|183864.3|183946.4|183856.4|4
1740474540000|2025-02-25 09:09:00|183941|183851|183944|183854|183946.3|183856.3|183938|183848|6
1740474550000|2025-02-25 09:09:10|183938.4|183848.4|183966.4|183876.4|183971.5|183881.5|183938.4|183848.4|13
1740474560000|2025-02-25 09:09:20|183970|183880|183957.7|183867.7|183970|183880|183957.7|183867.7|7
1740474570000|2025-02-25 09:09:30|183954.6|183864.6|183968|183878|183975.7|183885.7|183954.6|183864.6|10
1740474580000|2025-02-25 09:09:40|183964.7|183874.7|183960.4|183870.4|183964.7|183874.7|183960.4|183870.4|2
1740474590000|2025-02-25 09:09:50|183957.7|183867.7|183965|183875|183971.4|183881.4|183957.7|183867.7|7
1740474600000|2025-02-25 09:10:00|183967.6|183877.6|183968.9|183878.9|183975.8|183885.8|183967.6|183877.6|4
1740474620000|2025-02-25 09:10:20|183966.1|183876.1|183966.1|183876.1|183966.1|183876.1|183966.1|183876.1|1
1740474630000|2025-02-25 09:10:30|183967.9|183877.9|183967.6|183877.6|183968.1|183878.1|183964.7|183874.7|7
1740474640000|2025-02-25 09:10:40|183973.7|183883.7|183968.2|183878.2|183973.7|183883.7|183968.2|183878.2|2
1740474670000|2025-02-25 09:11:10|183971.1|183881.1|183996.3|183906.3|183996.3|183906.3|183971.1|183881.1|5
1740474680000|2025-02-25 09:11:20|183993.3|183903.3|183989.9|183899.9|184003.6|183913.6|183989.9|183899.9|7
1740474690000|2025-02-25 09:11:30|183996|183906|184001.2|183911.2|184001.2|183911.2|183996|183906|2
1740474700000|2025-02-25 09:11:40|183996.4|183906.4|183991.6|183901.6|183996.4|183906.4|183988.9|183898.9|4
1740474720000|2025-02-25 09:12:00|183987.7|183897.7|183996.4|183906.4|183996.4|183906.4|183987.7|183897.7|3
1740474730000|2025-02-25 09:12:10|183993.3|183903.3|183990.2|183900.2|183993.3|183903.3|183990.2|183900.2|2
1740474740000|2025-02-25 09:12:20|183996.3|183906.3|183996.3|183906.3|183996.3|183906.3|183996.3|183906.3|1
1740474750000|2025-02-25 09:12:30|184001.7|183911.7|184020.8|183930.8|184031.4|183941.4|184001.7|183911.7|9
1740474760000|2025-02-25 09:12:40|184022.1|183932.1|184018.3|183928.3|184022.1|183932.1|184015.9|183925.9|7
1740474770000|2025-02-25 09:12:50|184018.2|183928.2|184013.5|183923.5|184018.2|183928.2|184011.5|183921.5|5
1740474780000|2025-02-25 09:13:00|184015.9|183925.9|184013.7|183923.7|184015.9|183925.9|184013.7|183923.7|2
1740474790000|2025-02-25 09:13:10|184014.7|183924.7|184017|183927|184017|183927|184014.7|183924.7|3
1740474800000|2025-02-25 09:13:20|184011.6|183921.6|184023.3|183933.3|184024.8|183934.8|184011.6|183921.6|11
1740474810000|2025-02-25 09:13:30|184020.8|183930.8|183990.7|183900.7|184023|183933|183990.7|183900.7|7
1740474820000|2025-02-25 09:13:40|183977.8|183887.8|183971|183881|183977.8|183887.8|183965.7|183875.7|14
1740474830000|2025-02-25 09:13:50|183974.5|183884.5|183974.5|183884.5|183974.5|183884.5|183974.5|183884.5|1
1740474840000|2025-02-25 09:14:00|183976.6|183886.6|183978.7|183888.7|183978.7|183888.7|183976.6|183886.6|2
1740474860000|2025-02-25 09:14:20|183980.8|183890.8|183998.1|183908.1|183998.1|183908.1|183980.8|183890.8|5
1740474870000|2025-02-25 09:14:30|183998.9|183908.9|183991.5|183901.5|184002.1|183912.1|183990.7|183900.7|8
1740474890000|2025-02-25 09:14:50|183989.4|183899.4|183978.5|183888.5|183989.4|183899.4|183978.5|183888.5|3
1740474900000|2025-02-25 09:15:00|183974.6|183884.6|183974.6|183884.6|183974.6|183884.6|183974.6|183884.6|1
1740474910000|2025-02-25 09:15:10|183970.2|183880.2|183958.7|183868.7|183970.2|183880.2|183958.7|183868.7|8
1740474920000|2025-02-25 09:15:20|183960.3|183870.3|183925.4|183835.4|183962.8|183872.8|183925.4|183835.4|13
1740474930000|2025-02-25 09:15:30|183919.4|183829.4|183891.9|183801.9|183919.4|183829.4|183891.4|183801.4|19
1740474940000|2025-02-25 09:15:40|183887.2|183797.2|183869.9|183779.9|183887.2|183797.2|183862|183772|17
1740474950000|2025-02-25 09:15:50|183871.7|183781.7|183863|183773|183871.9|183781.9|183856.8|183766.8|10
1740474960000|2025-02-25 09:16:00|183866.5|183776.5|183831.5|183741.5|183866.5|183776.5|183831.4|183741.4|23
1740474970000|2025-02-25 09:16:10|183836.5|183746.5|183845.3|183755.3|183849.5|183759.5|183820.9|183730.9|17
1740474980000|2025-02-25 09:16:20|183845.5|183755.5|183848|183758|183851.6|183761.6|183844.4|183754.4|7
1740474990000|2025-02-25 09:16:30|183843.8|183753.8|183842.5|183752.5|183851.7|183761.7|183842.5|183752.5|7
1740475000000|2025-02-25 09:16:40|183844.8|183754.8|183843.6|183753.6|183853.5|183763.5|183842.5|183752.5|17
1740475010000|2025-02-25 09:16:50|183840.6|183750.6|183843.4|183753.4|183848|183758|183840.6|183750.6|10
1740475020000|2025-02-25 09:17:00|183847|183757|183819.7|183729.7|183848.9|183758.9|183818.8|183728.8|20
1740475030000|2025-02-25 09:17:10|183817.2|183727.2|183842.3|183752.3|183850.8|183760.8|183817.2|183727.2|15
1740475040000|2025-02-25 09:17:20|183843.7|183753.7|183834.5|183744.5|183845|183755|183828.8|183738.8|19
1740475050000|2025-02-25 09:17:30|183835.9|183745.9|183843|183753|183850|183760|183835.9|183745.9|9
1740475060000|2025-02-25 09:17:40|183839.1|183749.1|183868.7|183778.7|183868.7|183778.7|183839.1|183749.1|9
1740475070000|2025-02-25 09:17:50|183865.6|183775.6|183866.1|183776.1|183869.5|183779.5|183865.4|183775.4|5
1740475080000|2025-02-25 09:18:00|183869.7|183779.7|183875.3|183785.3|183875.3|183785.3|183869.7|183779.7|4
1740475090000|2025-02-25 09:18:10|183873.6|183783.6|183875.3|183785.3|183875.3|183785.3|183873.6|183783.6|2
1740475100000|2025-02-25 09:18:20|183877.5|183787.5|183877.5|183787.5|183877.5|183787.5|183877.5|183787.5|1
1740475110000|2025-02-25 09:18:30|183875.9|183785.9|183867.9|183777.9|183877.5|183787.5|183865.9|183775.9|12
1740475120000|2025-02-25 09:18:40|183866.5|183776.5|183866.2|183776.2|183870.7|183780.7|183855.9|183765.9|11
1740475150000|2025-02-25 09:19:10|183869.7|183779.7|183866.5|183776.5|183869.7|183779.7|183860|183770|8
1740475170000|2025-02-25 09:19:30|183862.5|183772.5|183867.3|183777.3|183867.3|183777.3|183862.5|183772.5|2
1740475180000|2025-02-25 09:19:40|183865.4|183775.4|183870.2|183780.2|183870.2|183780.2|183862.9|183772.9|5
1740475190000|2025-02-25 09:19:50|183866.7|183776.7|183865.4|183775.4|183866.7|183776.7|183860.7|183770.7|5
1740475200000|2025-02-25 09:20:00|183886.8|183796.8|183895.7|183805.7|183901.3|183811.3|183886.8|183796.8|17
1740475210000|2025-02-25 09:20:10|183891.9|183801.9|183881.1|183791.1|183893|183803|183873.6|183783.6|17
1740475220000|2025-02-25 09:20:20|183877.7|183787.7|183881.5|183791.5|183886|183796|183876.1|183786.1|7
1740475230000|2025-02-25 09:20:30|183887.9|183797.9|183918.5|183828.5|183924.6|183834.6|183887|183797|11
1740475240000|2025-02-25 09:20:40|183915|183825|183924.1|183834.1|183927.1|183837.1|183900.5|183810.5|15
1740475250000|2025-02-25 09:20:50|183927.5|183837.5|183928.8|183838.8|183928.8|183838.8|183924.1|183834.1|5
1740475260000|2025-02-25 09:21:00|183930.3|183840.3|183928.7|183838.7|183930.3|183840.3|183928.7|183838.7|2
1740475270000|2025-02-25 09:21:10|183930.6|183840.6|183923.2|183833.2|183930.6|183840.6|183911.6|183821.6|13
1740475280000|2025-02-25 09:21:20|183925.3|183835.3|183947.4|183857.4|183951.6|183861.6|183921.1|183831.1|25
1740475290000|2025-02-25 09:21:30|183948.4|183858.4|183949|183859|183952.6|183862.6|183943.4|183853.4|22
1740475300000|2025-02-25 09:21:40|183947.2|183857.2|183943.6|183853.6|183949.1|183859.1|183940.9|183850.9|15
1740475310000|2025-02-25 09:21:50|183945.2|183855.2|183934.9|183844.9|183945.2|183855.2|183931.4|183841.4|9
1740475320000|2025-02-25 09:22:00|183928.8|183838.8|183916.6|183826.6|183928.8|183838.8|183912.4|183822.4|13
1740475330000|2025-02-25 09:22:10|183914.5|183824.5|183914.6|183824.6|183916.4|183826.4|183914.5|183824.5|3
1740475340000|2025-02-25 09:22:20|183917.6|183827.6|183891.7|183801.7|183918.3|183828.3|183885.2|183795.2|26
1740475350000|2025-02-25 09:22:30|183891.8|183801.8|183892.7|183802.7|183895.7|183805.7|183888.3|183798.3|11
1740475380000|2025-02-25 09:23:00|183890.7|183800.7|183890.4|183800.4|183892.3|183802.3|183890.4|183800.4|4
1740475410000|2025-02-25 09:23:30|183888.6|183798.6|183899.7|183809.7|183901.9|183811.9|183888.6|183798.6|8
1740475420000|2025-02-25 09:23:40|183896|183806|183899|183809|183899|183809|183896|183806|2
1740475430000|2025-02-25 09:23:50|183904.1|183814.1|183905.3|183815.3|183908.1|183818.1|183895.4|183805.4|7
1740475440000|2025-02-25 09:24:00|183912|183822|183933.6|183843.6|183938|183848|183912|183822|17
1740475450000|2025-02-25 09:24:10|183935.7|183845.7|183940.8|183850.8|183941.4|183851.4|183933.8|183843.8|7
1740475460000|2025-02-25 09:24:20|183945.9|183855.9|183948.1|183858.1|183950|183860|183944.9|183854.9|9
1740475470000|2025-02-25 09:24:30|183944.2|183854.2|183944.2|183854.2|183944.2|183854.2|183944.2|183854.2|1
1740475480000|2025-02-25 09:24:40|183946.1|183856.1|183975|183885|183982.3|183892.3|183946.1|183856.1|6
1740475490000|2025-02-25 09:24:50|183972.6|183882.6|183962.7|183872.7|183974.6|183884.6|183962.5|183872.5|18
1740475500000|2025-02-25 09:25:00|183960.8|183870.8|183958.5|183868.5|183964.2|183874.2|183955.4|183865.4|16
1740475510000|2025-02-25 09:25:10|183956.1|183866.1|183954.3|183864.3|183956.1|183866.1|183935|183845|27
1740475520000|2025-02-25 09:25:20|183957.2|183867.2|183959.2|183869.2|183966.3|183876.3|183947.5|183857.5|22
1740475530000|2025-02-25 09:25:30|183956|183866|183927.8|183837.8|183956|183866|183921.8|183831.8|16
1740475540000|2025-02-25 09:25:40|183921.2|183831.2|183920.4|183830.4|183927.1|183837.1|183912.2|183822.2|16
1740475550000|2025-02-25 09:25:50|183917.5|183827.5|183914.6|183824.6|183918.1|183828.1|183914|183824|7
1740475560000|2025-02-25 09:26:00|183911.8|183821.8|183903|183813|183913.9|183823.9|183903|183813|11
1740475570000|2025-02-25 09:26:10|183903.5|183813.5|183906.6|183816.6|183906.6|183816.6|183902.9|183812.9|6
1740475580000|2025-02-25 09:26:20|183904.7|183814.7|183911.7|183821.7|183923.4|183833.4|183904.7|183814.7|20
1740475590000|2025-02-25 09:26:30|183907.2|183817.2|183912.2|183822.2|183918.8|183828.8|183907.2|183817.2|20
1740475600000|2025-02-25 09:26:40|183910.6|183820.6|183909|183819|183913.2|183823.2|183908.3|183818.3|7
1740475610000|2025-02-25 09:26:50|183909.9|183819.9|183919.1|183829.1|183919.1|183829.1|183903.7|183813.7|13
1740475620000|2025-02-25 09:27:00|183915.1|183825.1|183907.4|183817.4|183915.1|183825.1|183907.4|183817.4|10
1740475630000|2025-02-25 09:27:10|183905.5|183815.5|183910|183820|183913.4|183823.4|183902.4|183812.4|7
1740475640000|2025-02-25 09:27:20|183915.5|183825.5|183911.1|183821.1|183915.7|183825.7|183910.8|183820.8|10
1740475650000|2025-02-25 09:27:30|183909.5|183819.5|183909.6|183819.6|183914.3|183824.3|183909.5|183819.5|4
1740475660000|2025-02-25 09:27:40|183911.7|183821.7|183910|183820|183911.7|183821.7|183910|183820|2
1740475670000|2025-02-25 09:27:50|183910.7|183820.7|183911.6|183821.6|183916.8|183826.8|183910.7|183820.7|7
1740475680000|2025-02-25 09:28:00|183910|183820|183911.4|183821.4|183917.6|183827.6|183909.9|183819.9|17
1740475690000|2025-02-25 09:28:10|183914.9|183824.9|183909.9|183819.9|183914.9|183824.9|183908|183818|6
1740475700000|2025-02-25 09:28:20|183913|183823|183951.4|183861.4|183951.4|183861.4|183908.5|183818.5|14
1740475710000|2025-02-25 09:28:30|183949.6|183859.6|183945.3|183855.3|183950.7|183860.7|183940.2|183850.2|9
1740475720000|2025-02-25 09:28:40|183941.6|183851.6|183926.5|183836.5|183943.2|183853.2|183921.6|183831.6|7
1740475730000|2025-02-25 09:28:50|183931.5|183841.5|183927.6|183837.6|183931.6|183841.6|183926.6|183836.6|6
1740475740000|2025-02-25 09:29:00|183924.3|183834.3|183928.8|183838.8|183938.4|183848.4|183924.3|183834.3|11
1740475750000|2025-02-25 09:29:10|183925.2|183835.2|183932.1|183842.1|183934.4|183844.4|183924.4|183834.4|13
1740475760000|2025-02-25 09:29:20|183930.5|183840.5|183938.7|183848.7|183944.4|183854.4|183927.2|183837.2|9
1740475770000|2025-02-25 09:29:30|183942.9|183852.9|183946.9|183856.9|183951.3|183861.3|183942.9|183852.9|7
1740475780000|2025-02-25 09:29:40|183948.8|183858.8|183952.1|183862.1|183952.1|183862.1|183944.9|183854.9|9
1740475790000|2025-02-25 09:29:50|183953.7|183863.7|183952.8|183862.8|183953.7|183863.7|183947.7|183857.7|8
1740475800000|2025-02-25 09:30:00|183962.1|183872.1|183969.5|183879.5|183988.5|183898.5|183951.5|183861.5|24
1740475810000|2025-02-25 09:30:10|183973.2|183883.2|183970.8|183880.8|183973.9|183883.9|183966.9|183876.9|9
1740475820000|2025-02-25 09:30:20|183966.5|183876.5|183971.7|183881.7|183971.7|183881.7|183959.7|183869.7|11
1740475830000|2025-02-25 09:30:30|183967.6|183877.6|183968.6|183878.6|183976.1|183886.1|183965.6|183875.6|9
1740475840000|2025-02-25 09:30:40|183964.6|183874.6|183971.2|183881.2|183971.2|183881.2|183964.6|183874.6|9
1740475850000|2025-02-25 09:30:50|183974.5|183884.5|183975|183885|183985.7|183895.7|183974.5|183884.5|9
1740475860000|2025-02-25 09:31:00|183979.5|183889.5|183979.5|183889.5|183979.5|183889.5|183979.5|183889.5|1
1740475870000|2025-02-25 09:31:10|183983.8|183893.8|183972.9|183882.9|183983.8|183893.8|183969.6|183879.6|4
1740475880000|2025-02-25 09:31:20|183976.8|183886.8|183975.1|183885.1|183976.8|183886.8|183965.5|183875.5|9
1740475900000|2025-02-25 09:31:40|183970.3|183880.3|183972.4|183882.4|183973.7|183883.7|183965.7|183875.7|8
1740475910000|2025-02-25 09:31:50|183967.4|183877.4|183963.7|183873.7|183967.4|183877.4|183960.5|183870.5|4
1740475920000|2025-02-25 09:32:00|183960|183870|183961|183871|183964.7|183874.7|183960|183870|3
1740475930000|2025-02-25 09:32:10|183956.9|183866.9|183954.6|183864.6|183960.7|183870.7|183954.6|183864.6|6
1740475940000|2025-02-25 09:32:20|183958|183868|183964|183874|183964|183874|183954.6|183864.6|6
1740475950000|2025-02-25 09:32:30|183960.8|183870.8|183960.8|183870.8|183964|183874|183960.8|183870.8|3
1740475960000|2025-02-25 09:32:40|183964.7|183874.7|183965.5|183875.5|183965.5|183875.5|183961.4|183871.4|5
1740475970000|2025-02-25 09:32:50|183961|183871|183961.2|183871.2|183968.7|183878.7|183959.4|183869.4|9
1740475980000|2025-02-25 09:33:00|183962.1|183872.1|183963.3|183873.3|183967.1|183877.1|183962.1|183872.1|3
1740475990000|2025-02-25 09:33:10|183958.8|183868.8|183961.8|183871.8|183966.7|183876.7|183958.8|183868.8|3
1740476000000|2025-02-25 09:33:20|183966.4|183876.4|183963.3|183873.3|183966.4|183876.4|183963.3|183873.3|2
1740476010000|2025-02-25 09:33:30|183966.8|183876.8|183966.8|183876.8|183966.8|183876.8|183966.8|183876.8|1
1740476020000|2025-02-25 09:33:40|183971.9|183881.9|183970.4|183880.4|183971.9|183881.9|183958.7|183868.7|6
1740476030000|2025-02-25 09:33:50|183964|183874|183966.8|183876.8|183970.4|183880.4|183964|183874|3
1740476040000|2025-02-25 09:34:00|183963.5|183873.5|183969.2|183879.2|183978.2|183888.2|183963.5|183873.5|9
1740476050000|2025-02-25 09:34:10|183965.4|183875.4|183967.6|183877.6|183967.6|183877.6|183962|183872|3
1740476060000|2025-02-25 09:34:20|183964.4|183874.4|183974.9|183884.9|183974.9|183884.9|183964.4|183874.4|5
1740476070000|2025-02-25 09:34:30|183971.1|183881.1|183971.6|183881.6|183971.6|183881.6|183967|183877|3
1740476080000|2025-02-25 09:34:40|183967.5|183877.5|183970.4|183880.4|183970.4|183880.4|183967.5|183877.5|2
1740476090000|2025-02-25 09:34:50|183974.5|183884.5|183973.5|183883.5|183974.5|183884.5|183970.1|183880.1|3
1740476100000|2025-02-25 09:35:00|183976.5|183886.5|183973.4|183883.4|183976.5|183886.5|183973.4|183883.4|2
1740476110000|2025-02-25 09:35:10|183976.7|183886.7|183974.3|183884.3|183977.5|183887.5|183973.6|183883.6|4
1740476120000|2025-02-25 09:35:20|183971|183881|183970.5|183880.5|183975.2|183885.2|183964.5|183874.5|12
1740476130000|2025-02-25 09:35:30|183967.4|183877.4|183966.4|183876.4|183969.9|183879.9|183965.9|183875.9|4
1740476140000|2025-02-25 09:35:40|183970|183880|183973.2|183883.2|183973.2|183883.2|183965|183875|6
1740476160000|2025-02-25 09:36:00|183979|183889|183978.2|183888.2|183986.2|183896.2|183977.9|183887.9|6
1740476170000|2025-02-25 09:36:10|183974.9|183884.9|183967.9|183877.9|183974.9|183884.9|183965|183875|9
1740476180000|2025-02-25 09:36:20|183964|183874|183970.3|183880.3|183970.3|183880.3|183964|183874|3
1740476190000|2025-02-25 09:36:30|183970.8|183880.8|183970.8|183880.8|183970.8|183880.8|183970.8|183880.8|1
1740476220000|2025-02-25 09:37:00|183975.5|183885.5|183979.7|183889.7|183979.7|183889.7|183975.5|183885.5|2
1740476230000|2025-02-25 09:37:10|183983.1|183893.1|183987.6|183897.6|183993.1|183903.1|183979.1|183889.1|9
1740476240000|2025-02-25 09:37:20|183989.6|183899.6|183964.3|183874.3|184011.8|183921.8|183964.3|183874.3|14
1740476250000|2025-02-25 09:37:30|183966.6|183876.6|183961.5|183871.5|183966.6|183876.6|183961.5|183871.5|3
1740476260000|2025-02-25 09:37:40|183957.6|183867.6|183962.1|183872.1|183962.1|183872.1|183957.6|183867.6|2
1740476270000|2025-02-25 09:37:50|183957.9|183867.9|183975.6|183885.6|183979.7|183889.7|183957.9|183867.9|9
1740476280000|2025-02-25 09:38:00|183969|183879|183966.3|183876.3|183971|183881|183963.1|183873.1|7
1740476290000|2025-02-25 09:38:10|183967.9|183877.9|183966.2|183876.2|183968.3|183878.3|183963.7|183873.7|7
1740476300000|2025-02-25 09:38:20|183964.5|183874.5|183966.2|183876.2|183968.3|183878.3|183964.5|183874.5|5
1740476310000|2025-02-25 09:38:30|183964.3|183874.3|183971.4|183881.4|183974.9|183884.9|183964.3|183874.3|6
1740476320000|2025-02-25 09:38:40|183977.6|183887.6|183971.5|183881.5|183977.6|183887.6|183971.5|183881.5|2
1740476330000|2025-02-25 09:38:50|183976.2|183886.2|183996.1|183906.1|183998.2|183908.2|183976.2|183886.2|13
1740476340000|2025-02-25 09:39:00|183993.3|183903.3|184016.1|183926.1|184018.2|183928.2|183993.3|183903.3|17
1740476350000|2025-02-25 09:39:10|184021.8|183931.8|184007.6|183917.6|184021.8|183931.8|184007.6|183917.6|14
1740476360000|2025-02-25 09:39:20|183991.5|183901.5|183992.8|183902.8|184001|183911|183987.4|183897.4|18
1740476370000|2025-02-25 09:39:30|183996.8|183906.8|183993.6|183903.6|184001.4|183911.4|183989.9|183899.9|16
1740476380000|2025-02-25 09:39:40|183998|183908|184001.7|183911.7|184010.8|183920.8|183993.9|183903.9|17
1740476390000|2025-02-25 09:39:50|184000.1|183910.1|183992.1|183902.1|184001.9|183911.9|183987.6|183897.6|8
1740476400000|2025-02-25 09:40:00|184000.3|183910.3|184006.2|183916.2|184011.6|183921.6|184000.3|183910.3|14
1740476410000|2025-02-25 09:40:10|184004.3|183914.3|183996.4|183906.4|184004.3|183914.3|183989.3|183899.3|8
1740476420000|2025-02-25 09:40:20|183992.5|183902.5|183998.5|183908.5|183998.5|183908.5|183984.9|183894.9|11
1740476430000|2025-02-25 09:40:30|183994.4|183904.4|183991.1|183901.1|183995.5|183905.5|183988.2|183898.2|7
1740476440000|2025-02-25 09:40:40|183994.7|183904.7|183992.7|183902.7|183996.5|183906.5|183991.3|183901.3|7
1740476450000|2025-02-25 09:40:50|183996.5|183906.5|183993.8|183903.8|183996.6|183906.6|183989.7|183899.7|7
1740476460000|2025-02-25 09:41:00|183989.3|183899.3|184011|183921|184011|183921|183974.9|183884.9|12
1740476470000|2025-02-25 09:41:10|184014|183924|184000.2|183910.2|184015.9|183925.9|183995|183905|13
1740476480000|2025-02-25 09:41:20|183994.1|183904.1|183996.1|183906.1|183997.6|183907.6|183987.3|183897.3|7
1740476490000|2025-02-25 09:41:30|183991.7|183901.7|184012.3|183922.3|184020.6|183930.6|183991.7|183901.7|13
1740476510000|2025-02-25 09:41:50|184015.5|183925.5|184019.8|183929.8|184023.5|183933.5|184012.2|183922.2|7
1740476520000|2025-02-25 09:42:00|184023|183933|184018.4|183928.4|184023|183933|184012.9|183922.9|10
1740476530000|2025-02-25 09:42:10|184014.6|183924.6|184011.7|183921.7|184019.8|183929.8|184011.7|183921.7|9
1740476540000|2025-02-25 09:42:20|184009.4|183919.4|183992.2|183902.2|184012.4|183922.4|183987.4|183897.4|11
1740476550000|2025-02-25 09:42:30|183995.6|183905.6|183988.6|183898.6|183995.6|183905.6|183985.5|183895.5|5
1740476560000|2025-02-25 09:42:40|183992.6|183902.6|183989.5|183899.5|183992.6|183902.6|183985.9|183895.9|4
1740476570000|2025-02-25 09:42:50|183993|183903|183998.2|183908.2|184000.9|183910.9|183992.9|183902.9|7
1740476580000|2025-02-25 09:43:00|183994.8|183904.8|183980.2|183890.2|183999.4|183909.4|183980.2|183890.2|11
1740476590000|2025-02-25 09:43:10|183983.7|183893.7|183986.2|183896.2|183989.6|183899.6|183982.8|183892.8|5
1740476600000|2025-02-25 09:43:20|183990.1|183900.1|183986.5|183896.5|183990.1|183900.1|183986.5|183896.5|2
1740476610000|2025-02-25 09:43:30|183990.8|183900.8|184005.5|183915.5|184009.7|183919.7|183985.8|183895.8|10
1740476620000|2025-02-25 09:43:40|184003.2|183913.2|184000.4|183910.4|184008.9|183918.9|184000.4|183910.4|5
1740476630000|2025-02-25 09:43:50|184001|183911|183995.8|183905.8|184007.9|183917.9|183995.4|183905.4|19
1740476640000|2025-02-25 09:44:00|183997.9|183907.9|183981.6|183891.6|184010.3|183920.3|183981.6|183891.6|20
1740476650000|2025-02-25 09:44:10|183984.6|183894.6|183984.6|183894.6|183984.6|183894.6|183984.6|183894.6|1
1740476660000|2025-02-25 09:44:20|183980.6|183890.6|183980.6|183890.6|183980.6|183890.6|183980.6|183890.6|1
1740476670000|2025-02-25 09:44:30|183983.9|183893.9|183980.6|183890.6|183983.9|183893.9|183980.6|183890.6|2
1740476680000|2025-02-25 09:44:40|183990.5|183900.5|183990.5|183900.5|183990.5|183900.5|183990.5|183900.5|1
1740476690000|2025-02-25 09:44:50|183991|183901|184014.2|183924.2|184019.9|183929.9|183987.2|183897.2|18
1740476700000|2025-02-25 09:45:00|184012.8|183922.8|183999.9|183909.9|184015.5|183925.5|183993.7|183903.7|13
1740476710000|2025-02-25 09:45:10|183996.9|183906.9|184005.4|183915.4|184010.8|183920.8|183993.1|183903.1|11
1740476720000|2025-02-25 09:45:20|184008.4|183918.4|184007.3|183917.3|184012.6|183922.6|184000.4|183910.4|11
1740476730000|2025-02-25 09:45:30|184010.4|183920.4|184019.8|183929.8|184023.3|183933.3|184007.1|183917.1|11
1740476740000|2025-02-25 09:45:40|184017.7|183927.7|184017.5|183927.5|184019.2|183929.2|184017.5|183927.5|3
1740476750000|2025-02-25 09:45:50|184015.1|183925.1|184018.2|183928.2|184022.3|183932.3|184015.1|183925.1|4
1740476760000|2025-02-25 09:46:00|184014.2|183924.2|184009.9|183919.9|184014.2|183924.2|183996.2|183906.2|7
1740476770000|2025-02-25 09:46:10|184013|183923|184013|183923|184013|183923|184013|183923|1
1740476780000|2025-02-25 09:46:20|184009|183919|184015.4|183925.4|184019.1|183929.1|184007.1|183917.1|6
1740476790000|2025-02-25 09:46:30|184019|183929|184023.2|183933.2|184033|183943|184017|183927|17
1740476800000|2025-02-25 09:46:40|184020.6|183930.6|183993.9|183903.9|184024|183934|183990.3|183900.3|16
1740476810000|2025-02-25 09:46:50|183997|183907|183995.6|183905.6|183997|183907|183988.6|183898.6|7
1740476830000|2025-02-25 09:47:10|183998.9|183908.9|183999.4|183909.4|183999.4|183909.4|183998.9|183908.9|2
1740476840000|2025-02-25 09:47:20|183994.1|183904.1|183995.9|183905.9|183998.2|183908.2|183991.5|183901.5|4
1740476850000|2025-02-25 09:47:30|183991.4|183901.4|183991.4|183901.4|183995|183905|183991.4|183901.4|3
1740476860000|2025-02-25 09:47:40|183996.2|183906.2|183996.2|183906.2|183996.2|183906.2|183991.7|183901.7|3
1740476880000|2025-02-25 09:48:00|183999.1|183909.1|184007.2|183917.2|184015|183925|183995.9|183905.9|10
1740476890000|2025-02-25 09:48:10|184004.2|183914.2|184008.1|183918.1|184008.1|183918.1|184004.2|183914.2|2
1740476900000|2025-02-25 09:48:20|184004.5|183914.5|183994.9|183904.9|184004.5|183914.5|183988|183898|7
1740476910000|2025-02-25 09:48:30|183991.1|183901.1|183998.9|183908.9|183998.9|183908.9|183991.1|183901.1|3
1740476950000|2025-02-25 09:49:10|183995.3|183905.3|183983|183893|183995.3|183905.3|183983|183893|5
1740476960000|2025-02-25 09:49:20|183990.9|183900.9|183985.7|183895.7|183990.9|183900.9|183982.2|183892.2|4
1740476970000|2025-02-25 09:49:30|183991.6|183901.6|183986.8|183896.8|183991.6|183901.6|183986.8|183896.8|2
1740476980000|2025-02-25 09:49:40|183997.1|183907.1|183989.1|183899.1|183997.1|183907.1|183989.1|183899.1|5
1740476990000|2025-02-25 09:49:50|183992.1|183902.1|183992.1|183902.1|183992.1|183902.1|183992.1|183902.1|1
1740477000000|2025-02-25 09:50:00|183988.8|183898.8|184026.6|183936.6|184028.3|183938.3|183988.8|183898.8|13
1740477010000|2025-02-25 09:50:10|184023.6|183933.6|184066.6|183976.6|184077.5|183987.5|184023.6|183933.6|17
1740477020000|2025-02-25 09:50:20|184076.9|183986.9|184064|183974|184076.9|183986.9|184060.8|183970.8|8
1740477030000|2025-02-25 09:50:30|184071.1|183981.1|184086.1|183996.1|184094.6|184004.6|184064.4|183974.4|22
1740477040000|2025-02-25 09:50:40|184087.5|183997.5|184083.8|183993.8|184103.4|184013.4|184083.5|183993.5|15
1740477050000|2025-02-25 09:50:50|184085.7|183995.7|184080.8|183990.8|184096.1|184006.1|184080.5|183990.5|16
1740477060000|2025-02-25 09:51:00|184078.3|183988.3|184081.4|183991.4|184092.8|184002.8|184072|183982|16
1740477070000|2025-02-25 09:51:10|184079.5|183989.5|184073.8|183983.8|184079.5|183989.5|184073.2|183983.2|5
1740477080000|2025-02-25 09:51:20|184069.4|183979.4|184065.1|183975.1|184071.4|183981.4|184054.2|183964.2|13
1740477090000|2025-02-25 09:51:30|184058|183968|184048.6|183958.6|184064.3|183974.3|184047.2|183957.2|9
1740477100000|2025-02-25 09:51:40|184052.3|183962.3|184058.9|183968.9|184066.1|183976.1|184052.3|183962.3|10
1740477110000|2025-02-25 09:51:50|184055.6|183965.6|184056.6|183966.6|184056.6|183966.6|184051.9|183961.9|3
1740477120000|2025-02-25 09:52:00|184063.7|183973.7|184059.2|183969.2|184067.9|183977.9|184055.5|183965.5|9
1740477130000|2025-02-25 09:52:10|184054.5|183964.5|184058.3|183968.3|184062.9|183972.9|184053|183963|7
1740477140000|2025-02-25 09:52:20|184059.5|183969.5|184065.4|183975.4|184065.4|183975.4|184055.6|183965.6|13
1740477150000|2025-02-25 09:52:30|184062.1|183972.1|184064.1|183974.1|184068.4|183978.4|184062.1|183972.1|4
1740477160000|2025-02-25 09:52:40|184069.7|183979.7|184066.5|183976.5|184069.7|183979.7|184063|183973|3
1740477170000|2025-02-25 09:52:50|184071.2|183981.2|184082.1|183992.1|184087.5|183997.5|184070.8|183980.8|9
1740477180000|2025-02-25 09:53:00|184088.3|183998.3|184074.2|183984.2|184092|184002|184070.2|183980.2|12
1740477190000|2025-02-25 09:53:10|184071.5|183981.5|184069.1|183979.1|184073.1|183983.1|184069.1|183979.1|4
1740477200000|2025-02-25 09:53:20|184067.3|183977.3|184071.1|183981.1|184071.1|183981.1|184059.6|183969.6|6
1740477210000|2025-02-25 09:53:30|184067.4|183977.4|184067.4|183977.4|184067.4|183977.4|184067.4|183977.4|1
1740477230000|2025-02-25 09:53:50|184063.3|183973.3|184062.5|183972.5|184066.4|183976.4|184059.4|183969.4|7
1740477240000|2025-02-25 09:54:00|184069.2|183979.2|184063.9|183973.9|184069.2|183979.2|184062.6|183972.6|7
1740477250000|2025-02-25 09:54:10|184067.2|183977.2|184067.2|183977.2|184067.2|183977.2|184067.2|183977.2|1
1740477260000|2025-02-25 09:54:20|184064|183974|184064.2|183974.2|184067.7|183977.7|184064|183974|3
1740477270000|2025-02-25 09:54:30|184068.1|183978.1|184063.9|183973.9|184068.1|183978.1|184063.9|183973.9|4
1740477280000|2025-02-25 09:54:40|184067.6|183977.6|184060.4|183970.4|184067.6|183977.6|184060.4|183970.4|3
1740477290000|2025-02-25 09:54:50|184057.9|183967.9|184057.5|183967.5|184057.9|183967.9|184057.5|183967.5|2
1740477300000|2025-02-25 09:55:00|184060.5|183970.5|184040.4|183950.4|184060.5|183970.5|184040.4|183950.4|13
1740477310000|2025-02-25 09:55:10|184045|183955|184055.5|183965.5|184055.5|183965.5|184045|183955|7
1740477320000|2025-02-25 09:55:20|184059|183969|184060.7|183970.7|184063.3|183973.3|184055.6|183965.6|6
1740477330000|2025-02-25 09:55:30|184057.7|183967.7|184061.7|183971.7|184068.7|183978.7|184052.1|183962.1|9
1740477340000|2025-02-25 09:55:40|184059.2|183969.2|184061|183971|184064.1|183974.1|184053.9|183963.9|8
1740477360000|2025-02-25 09:56:00|184057.9|183967.9|184069.1|183979.1|184069.1|183979.1|184057.9|183967.9|5
1740477370000|2025-02-25 09:56:10|184065.1|183975.1|184058.9|183968.9|184065.1|183975.1|184058.9|183968.9|4
1740477400000|2025-02-25 09:56:40|184057.2|183967.2|184059.1|183969.1|184062.7|183972.7|184051.5|183961.5|9
1740477410000|2025-02-25 09:56:50|184055.6|183965.6|184055.7|183965.7|184055.7|183965.7|184052.6|183962.6|3
1740477420000|2025-02-25 09:57:00|184058.7|183968.7|184058.6|183968.6|184061.7|183971.7|184058.6|183968.6|3
1740477430000|2025-02-25 09:57:10|184055.5|183965.5|184053.2|183963.2|184055.5|183965.5|184049|183959|3
1740477440000|2025-02-25 09:57:20|184056.9|183966.9|184057.4|183967.4|184057.4|183967.4|184052.6|183962.6|5
1740477450000|2025-02-25 09:57:30|184060.5|183970.5|184051.6|183961.6|184060.5|183970.5|184051.6|183961.6|5
1740477460000|2025-02-25 09:57:40|184054.7|183964.7|184055.2|183965.2|184055.2|183965.2|184046.8|183956.8|7
1740477470000|2025-02-25 09:57:50|184051.7|183961.7|184056.3|183966.3|184056.3|183966.3|184049.2|183959.2|7
1740477480000|2025-02-25 09:58:00|184059.4|183969.4|184063.4|183973.4|184063.4|183973.4|184059.4|183969.4|2
1740477490000|2025-02-25 09:58:10|184061.2|183971.2|184051.7|183961.7|184061.2|183971.2|184051.7|183961.7|7
1740477500000|2025-02-25 09:58:20|184055.7|183965.7|184056.8|183966.8|184062.4|183972.4|184051.9|183961.9|5
1740477510000|2025-02-25 09:58:30|184053.1|183963.1|184049.5|183959.5|184053.1|183963.1|184049.5|183959.5|2
1740477520000|2025-02-25 09:58:40|184052.8|183962.8|184051.6|183961.6|184058.2|183968.2|184047.5|183957.5|10
1740477530000|2025-02-25 09:58:50|184053.3|183963.3|184045|183955|184053.3|183963.3|184045|183955|6
1740477540000|2025-02-25 09:59:00|184048.7|183958.7|184036.4|183946.4|184048.7|183958.7|184033.1|183943.1|9
1740477550000|2025-02-25 09:59:10|184029.1|183939.1|184035.1|183945.1|184037.4|183947.4|184029.1|183939.1|6
1740477560000|2025-02-25 09:59:20|184027.9|183937.9|184023.6|183933.6|184037.9|183947.9|184017.8|183927.8|16
1740477570000|2025-02-25 09:59:30|184025.9|183935.9|184023.9|183933.9|184025.9|183935.9|184016.2|183926.2|14
1740477580000|2025-02-25 09:59:40|184019.8|183929.8|184019.9|183929.9|184026.6|183936.6|184019.8|183929.8|7
1740477590000|2025-02-25 09:59:50|184026.3|183936.3|184021.5|183931.5|184026.3|183936.3|184020.2|183930.2|11
1740477600000|2025-02-25 10:00:00|184018.9|183928.9|184025.1|183935.1|184027.5|183937.5|183996.4|183906.4|21
1740477610000|2025-02-25 10:00:10|184031.1|183941.1|184020.3|183930.3|184031.1|183941.1|184015.2|183925.2|13
1740477620000|2025-02-25 10:00:20|184022.6|183932.6|184026.3|183936.3|184026.5|183936.5|184019.9|183929.9|5
1740477630000|2025-02-25 10:00:30|184024.5|183934.5|184024.5|183934.5|184024.5|183934.5|184024.5|183934.5|1
1740477640000|2025-02-25 10:00:40|184022.6|183932.6|184022.6|183932.6|184022.6|183932.6|184022.6|183932.6|1
1740477650000|2025-02-25 10:00:50|184024.4|183934.4|184024.7|183934.7|184024.7|183934.7|184022.4|183932.4|3
1740477660000|2025-02-25 10:01:00|184022.6|183932.6|184036.3|183946.3|184037.5|183947.5|184020.4|183930.4|9
1740477680000|2025-02-25 10:01:20|184041.1|183951.1|184065.4|183975.4|184080|183990|184041.1|183951.1|7
1740477690000|2025-02-25 10:01:30|184062.2|183972.2|184051.6|183961.6|184062.2|183972.2|184046.7|183956.7|11
1740477700000|2025-02-25 10:01:40|184050.2|183960.2|184053.8|183963.8|184056.9|183966.9|184050.2|183960.2|10
1740477710000|2025-02-25 10:01:50|184051|183961|184051|183961|184056.1|183966.1|184048.3|183958.3|14
1740477720000|2025-02-25 10:02:00|184054.1|183964.1|184063.1|183973.1|184064.2|183974.2|184050.5|183960.5|13
1740477730000|2025-02-25 10:02:10|184062.3|183972.3|184059.9|183969.9|184066.2|183976.2|184059.9|183969.9|6
1740477740000|2025-02-25 10:02:20|184061.5|183971.5|184070.3|183980.3|184075.9|183985.9|184061.5|183971.5|5
1740477750000|2025-02-25 10:02:30|184072.2|183982.2|184069.5|183979.5|184077.5|183987.5|184068.5|183978.5|10
1740477760000|2025-02-25 10:02:40|184068.6|183978.6|184055.7|183965.7|184070.4|183980.4|184055.7|183965.7|7
1740477770000|2025-02-25 10:02:50|184053.4|183963.4|184056.6|183966.6|184060.1|183970.1|184047.3|183957.3|12
1740477780000|2025-02-25 10:03:00|184060.7|183970.7|184058|183968|184064.7|183974.7|184058|183968|8
1740477790000|2025-02-25 10:03:10|184055|183965|184054.9|183964.9|184055|183965|184050.8|183960.8|7
1740477800000|2025-02-25 10:03:20|184051.5|183961.5|184064.5|183974.5|184068.8|183978.8|184048.8|183958.8|12
1740477810000|2025-02-25 10:03:30|184070.1|183980.1|184065.5|183975.5|184070.5|183980.5|184063.8|183973.8|7
1740477820000|2025-02-25 10:03:40|184067.6|183977.6|184071|183981|184075.6|183985.6|184067.6|183977.6|3
1740477830000|2025-02-25 10:03:50|184076|183986|184083|183993|184087.6|183997.6|184071.4|183981.4|8
1740477840000|2025-02-25 10:04:00|184088.9|183998.9|184090.8|184000.8|184098.3|184008.3|184088.9|183998.9|4
1740477850000|2025-02-25 10:04:10|184094.1|184004.1|184093.8|184003.8|184098.6|184008.6|184093.8|184003.8|3
1740477860000|2025-02-25 10:04:20|184095.9|184005.9|184095.8|184005.8|184095.9|184005.9|184094|184004|3
1740477870000|2025-02-25 10:04:30|184093.5|184003.5|184093.5|184003.5|184093.5|184003.5|184093.5|184003.5|1
1740477880000|2025-02-25 10:04:40|184095.7|184005.7|184125.7|184035.7|184128.8|184038.8|184093.8|184003.8|5
1740477890000|2025-02-25 10:04:50|184123.8|184033.8|184121.6|184031.6|184123.8|184033.8|184119.3|184029.3|3
1740477900000|2025-02-25 10:05:00|184123|184033|184120.1|184030.1|184123|184033|184118.4|184028.4|3
1740477910000|2025-02-25 10:05:10|184124.6|184034.6|184167.8|184077.8|184172.8|184082.8|184124.6|184034.6|12
1740477920000|2025-02-25 10:05:20|184173.8|184083.8|184158.9|184068.9|184173.8|184083.8|184154.1|184064.1|14
1740477930000|2025-02-25 10:05:30|184157.1|184067.1|184163|184073|184169.8|184079.8|184157.1|184067.1|9
1740477940000|2025-02-25 10:05:40|184164.8|184074.8|184161|184071|184164.8|184074.8|184158.6|184068.6|8
1740477950000|2025-02-25 10:05:50|184167.9|184077.9|184150.1|184060.1|184167.9|184077.9|184150.1|184060.1|22
1740477960000|2025-02-25 10:06:00|184153.6|184063.6|184159.8|184069.8|184159.8|184069.8|184151.9|184061.9|15
1740477970000|2025-02-25 10:06:10|184157.6|184067.6|184155.6|184065.6|184161.8|184071.8|184155.3|184065.3|9
1740477980000|2025-02-25 10:06:20|184153.8|184063.8|184157.7|184067.7|184160.7|184070.7|184153.8|184063.8|8
1740477990000|2025-02-25 10:06:30|184155.5|184065.5|184154.6|184064.6|184158.7|184068.7|184153|184063|12
1740478000000|2025-02-25 10:06:40|184157.7|184067.7|184162.9|184072.9|184168.2|184078.2|184157.7|184067.7|8
1740478010000|2025-02-25 10:06:50|184164.9|184074.9|184163.6|184073.6|184165.8|184075.8|184163.4|184073.4|7
1740478020000|2025-02-25 10:07:00|184165.6|184075.6|184173.1|184083.1|184176.1|184086.1|184165.6|184075.6|3
1740478030000|2025-02-25 10:07:10|184171|184081|184159.6|184069.6|184173.6|184083.6|184159.6|184069.6|6
1740478040000|2025-02-25 10:07:20|184157.2|184067.2|184154|184064|184157.2|184067.2|184154|184064|2
1740478050000|2025-02-25 10:07:30|184156.1|184066.1|184155.3|184065.3|184157.8|184067.8|184151.9|184061.9|6
1740478060000|2025-02-25 10:07:40|184159.8|184069.8|184158.5|184068.5|184162.7|184072.7|184156.4|184066.4|6
1740478070000|2025-02-25 10:07:50|184154.3|184064.3|184148.3|184058.3|184154.3|184064.3|184129|184039|6
1740478080000|2025-02-25 10:08:00|184144.1|184054.1|184150.1|184060.1|184152.7|184062.7|184141.5|184051.5|8
1740478090000|2025-02-25 10:08:10|184148.2|184058.2|184144.8|184054.8|184149.2|184059.2|184144.7|184054.7|9
1740478100000|2025-02-25 10:08:20|184147.6|184057.6|184144|184054|184148.4|184058.4|184143.9|184053.9|4
1740478110000|2025-02-25 10:08:30|184147.8|184057.8|184159.7|184069.7|184161|184071|184143.7|184053.7|12
1740478120000|2025-02-25 10:08:40|184162.7|184072.7|184158.1|184068.1|184162.7|184072.7|184155.1|184065.1|9
1740478130000|2025-02-25 10:08:50|184162.4|184072.4|184223|184133|184225.1|184135.1|184156.7|184066.7|20
1740478140000|2025-02-25 10:09:00|184221.8|184131.8|184258.9|184168.9|184264.8|184174.8|184220.5|184130.5|8
1740478150000|2025-02-25 10:09:10|184260.9|184170.9|184225.6|184135.6|184260.9|184170.9|184224.8|184134.8|12
1740478160000|2025-02-25 10:09:20|184234.5|184144.5|184236.1|184146.1|184243.5|184153.5|184227.6|184137.6|5
1740478170000|2025-02-25 10:09:30|184240.3|184150.3|184238.6|184148.6|184243.8|184153.8|184236.5|184146.5|4
1740478180000|2025-02-25 10:09:40|184233.6|184143.6|184222.2|184132.2|184250.2|184160.2|184222.2|184132.2|13
1740478190000|2025-02-25 10:09:50|184220.1|184130.1|184216.7|184126.7|184222.1|184132.1|184209.6|184119.6|10
1740478200000|2025-02-25 10:10:00|184226.1|184136.1|184225.7|184135.7|184230.5|184140.5|184221.2|184131.2|4
1740478210000|2025-02-25 10:10:10|184231.4|184141.4|184273.3|184183.3|184273.3|184183.3|184231.4|184141.4|9
1740478220000|2025-02-25 10:10:20|184260.6|184170.6|184297.2|184207.2|184319.9|184229.9|184256.3|184166.3|18
1740478230000|2025-02-25 10:10:30|184293|184203|184295.8|184205.8|184300.6|184210.6|184288.1|184198.1|8
1740478240000|2025-02-25 10:10:40|184304.8|184214.8|184316.2|184226.2|184323|184233|184304.8|184214.8|6
1740478250000|2025-02-25 10:10:50|184320|184230|184314.7|184224.7|184320.2|184230.2|184314.7|184224.7|4
1740478270000|2025-02-25 10:11:10|184310.8|184220.8|184297.6|184207.6|184310.8|184220.8|184297.6|184207.6|3
1740478280000|2025-02-25 10:11:20|184301.5|184211.5|184307.7|184217.7|184309.8|184219.8|184301.5|184211.5|6
1740478290000|2025-02-25 10:11:30|184303.8|184213.8|184303.8|184213.8|184303.8|184213.8|184303.8|184213.8|1
1740478300000|2025-02-25 10:11:40|184298.9|184208.9|184305.3|184215.3|184305.3|184215.3|184295.1|184205.1|5
1740478310000|2025-02-25 10:11:50|184300.5|184210.5|184326.2|184236.2|184342|184252|184296.4|184206.4|25
1740478320000|2025-02-25 10:12:00|184329.8|184239.8|184346.2|184256.2|184350.2|184260.2|184329.8|184239.8|7
1740478330000|2025-02-25 10:12:10|184350|184260|184318.8|184228.8|184350|184260|184318.8|184228.8|12
1740478340000|2025-02-25 10:12:20|184322.7|184232.7|184307.5|184217.5|184327.1|184237.1|184307.5|184217.5|7
1740478350000|2025-02-25 10:12:30|184311.8|184221.8|184322.8|184232.8|184322.8|184232.8|184300.1|184210.1|13
1740478360000|2025-02-25 10:12:40|184327.1|184237.1|184327.1|184237.1|184327.1|184237.1|184327.1|184237.1|1
1740478370000|2025-02-25 10:12:50|184330.8|184240.8|184332.2|184242.2|184340.7|184250.7|184330.8|184240.8|8
1740478380000|2025-02-25 10:13:00|184334|184244|184334.4|184244.4|184342.5|184252.5|184334|184244|6
1740478390000|2025-02-25 10:13:10|184336.1|184246.1|184336.4|184246.4|184336.4|184246.4|184336.1|184246.1|2
1740478400000|2025-02-25 10:13:20|184333.9|184243.9|184322.8|184232.8|184333.9|184243.9|184322.8|184232.8|5
1740478410000|2025-02-25 10:13:30|184324.8|184234.8|184317.8|184227.8|184330|184240|184317.4|184227.4|11
1740478420000|2025-02-25 10:13:40|184320|184230|184307.5|184217.5|184326.3|184236.3|184307.5|184217.5|8
1740478440000|2025-02-25 10:14:00|184303.3|184213.3|184274.8|184184.8|184303.3|184213.3|184274.8|184184.8|9
1740478450000|2025-02-25 10:14:10|184279.2|184189.2|184275.5|184185.5|184279.3|184189.3|184275.5|184185.5|5
1740478470000|2025-02-25 10:14:30|184278.9|184188.9|184298|184208|184300|184210|184278.9|184188.9|7
1740478480000|2025-02-25 10:14:40|184294.9|184204.9|184298.1|184208.1|184298.1|184208.1|184294.9|184204.9|2
1740478490000|2025-02-25 10:14:50|184290.4|184200.4|184293.7|184203.7|184295.7|184205.7|184290.4|184200.4|4
1740478500000|2025-02-25 10:15:00|184290.4|184200.4|184275.5|184185.5|184290.4|184200.4|184275.5|184185.5|7
1740478510000|2025-02-25 10:15:10|184272.6|184182.6|184264.8|184174.8|184272.6|184182.6|184262.8|184172.8|4
1740478520000|2025-02-25 10:15:20|184279.8|184189.8|184304|184214|184331.7|184241.7|184277.7|184187.7|16
1740478530000|2025-02-25 10:15:30|184308.8|184218.8|184332.7|184242.7|184334.2|184244.2|184308.8|184218.8|7
1740478540000|2025-02-25 10:15:40|184323.4|184233.4|184320.7|184230.7|184325.5|184235.5|184318.3|184228.3|6
1740478550000|2025-02-25 10:15:50|184322.9|184232.9|184330.8|184240.8|184330.8|184240.8|184322.9|184232.9|5
1740478560000|2025-02-25 10:16:00|184333.5|184243.5|184333.3|184243.3|184333.5|184243.5|184331.3|184241.3|3
1740478570000|2025-02-25 10:16:10|184328.8|184238.8|184322.8|184232.8|184330|184240|184316.7|184226.7|9
1740478580000|2025-02-25 10:16:20|184324.5|184234.5|184319.8|184229.8|184324.5|184234.5|184318.7|184228.7|6
1740478590000|2025-02-25 10:16:30|184321|184231|184324|184234|184324|184234|184321|184231|2
1740478620000|2025-02-25 10:17:00|184326|184236|184326|184236|184326|184236|184326|184236|1
1740478630000|2025-02-25 10:17:10|184326.9|184236.9|184341.6|184251.6|184351.4|184261.4|184326.9|184236.9|15
1740478640000|2025-02-25 10:17:20|184339|184249|184335.7|184245.7|184343.5|184253.5|184335.7|184245.7|11
1740478650000|2025-02-25 10:17:30|184331.9|184241.9|184331.9|184241.9|184331.9|184241.9|184331.9|184241.9|1
1740478660000|2025-02-25 10:17:40|184335.6|184245.6|184343.6|184253.6|184347.5|184257.5|184335.6|184245.6|5
1740478670000|2025-02-25 10:17:50|184339.1|184249.1|184337|184247|184339.1|184249.1|184337|184247|2
1740478680000|2025-02-25 10:18:00|184336.4|184246.4|184336.8|184246.8|184339|184249|184336.4|184246.4|4
1740478690000|2025-02-25 10:18:10|184334.7|184244.7|184333.3|184243.3|184335.1|184245.1|184333.3|184243.3|3
1740478700000|2025-02-25 10:18:20|184349.7|184259.7|184346.7|184256.7|184349.7|184259.7|184346.7|184256.7|2
1740478710000|2025-02-25 10:18:30|184349.2|184259.2|184342|184252|184352.4|184262.4|184342|184252|6
1740478720000|2025-02-25 10:18:40|184345.1|184255.1|184350|184260|184354.2|184264.2|184345.1|184255.1|3
1740478740000|2025-02-25 10:19:00|184349.4|184259.4|184350.8|184260.8|184350.8|184260.8|184347.5|184257.5|3
1740478750000|2025-02-25 10:19:10|184356.7|184266.7|184356.7|184266.7|184356.7|184266.7|184356.7|184266.7|1
1740478760000|2025-02-25 10:19:20|184360.3|184270.3|184355.9|184265.9|184360.3|184270.3|184355.9|184265.9|3
1740478770000|2025-02-25 10:19:30|184351.8|184261.8|184344.8|184254.8|184351.8|184261.8|184344.8|184254.8|7
1740478780000|2025-02-25 10:19:40|184347.4|184257.4|184342.9|184252.9|184347.4|184257.4|184342.9|184252.9|2
1740478790000|2025-02-25 10:19:50|184340.5|184250.5|184327.7|184237.7|184340.5|184250.5|184326.2|184236.2|4
1740478800000|2025-02-25 10:20:00|184325.8|184235.8|184327.3|184237.3|184331.9|184241.9|184323.9|184233.9|5
1740478810000|2025-02-25 10:20:10|184324.7|184234.7|184321.4|184231.4|184324.7|184234.7|184321.4|184231.4|3
1740478820000|2025-02-25 10:20:20|184319.5|184229.5|184323.1|184233.1|184325.2|184235.2|184319.5|184229.5|5
1740478830000|2025-02-25 10:20:30|184314.3|184224.3|184314.3|184224.3|184314.3|184224.3|184314.3|184224.3|1
1740478840000|2025-02-25 10:20:40|184323|184233|184314.2|184224.2|184323|184233|184314.2|184224.2|4
1740478880000|2025-02-25 10:21:20|184348.3|184218.3|184315.8|184225.8|184348.3|184225.8|184307.7|184217.7|4
1740478900000|2025-02-25 10:21:40|184324.1|184234.1|184317.4|184227.4|184324.1|184234.1|184317.4|184227.4|2
1740478920000|2025-02-25 10:22:00|184321|184231|184317.2|184227.2|184321|184231|184317.2|184227.2|2
1740478930000|2025-02-25 10:22:10|184321.7|184231.7|184347.2|184257.2|184347.2|184257.2|184316.8|184226.8|4
1740478940000|2025-02-25 10:22:20|184330.9|184240.9|184335.9|184245.9|184339.7|184249.7|184330.4|184240.4|10
1740478950000|2025-02-25 10:22:30|184339.8|184249.8|184328.3|184238.3|184341.5|184251.5|184325.3|184235.3|8
1740478960000|2025-02-25 10:22:40|184329.1|184239.1|184328.6|184238.6|184330.7|184240.7|184325.8|184235.8|6
1740478990000|2025-02-25 10:23:10|184323.6|184233.6|184335.9|184245.9|184351.1|184261.1|184323.6|184233.6|7
1740479000000|2025-02-25 10:23:20|184341.7|184251.7|184343.2|184253.2|184345.5|184255.5|184338.8|184248.8|6
1740479010000|2025-02-25 10:23:30|184337.4|184247.4|184335.9|184245.9|184340.8|184250.8|184328.3|184238.3|8
1740479020000|2025-02-25 10:23:40|184328.3|184238.3|184346.6|184256.6|184346.6|184256.6|184326|184236|10
1740479030000|2025-02-25 10:23:50|184342.4|184252.4|184345|184255|184352.5|184262.5|184342.4|184252.4|8
1740479040000|2025-02-25 10:24:00|184340.7|184250.7|184335.6|184245.6|184340.7|184250.7|184335.6|184245.6|3
1740479050000|2025-02-25 10:24:10|184330.4|184240.4|184332.3|184242.3|184332.3|184242.3|184329.2|184239.2|3
1740479060000|2025-02-25 10:24:20|184330|184240|184330.6|184240.6|184330.7|184240.7|184322.7|184232.7|11
1740479080000|2025-02-25 10:24:40|184327.4|184237.4|184318.1|184228.1|184327.4|184237.4|184318.1|184228.1|3
1740479090000|2025-02-25 10:24:50|184313.4|184223.4|184304.4|184214.4|184313.4|184223.4|184300.5|184210.5|4
1740479100000|2025-02-25 10:25:00|184307.7|184217.7|184307.7|184217.7|184307.7|184217.7|184307.7|184217.7|1
1740479110000|2025-02-25 10:25:10|184312.7|184222.7|184312|184222|184320.4|184230.4|184309.9|184219.9|7
1740479120000|2025-02-25 10:25:20|184307|184217|184286|184196|184307|184217|184279.8|184189.8|10
1740479130000|2025-02-25 10:25:30|184278.5|184188.5|184254.5|184164.5|184284.5|184194.5|184251.8|184161.8|5
1740479140000|2025-02-25 10:25:40|184253|184163|184247.6|184157.6|184262.2|184172.2|184247|184157|21
1740479150000|2025-02-25 10:25:50|184250.7|184160.7|184270.1|184180.1|184279.2|184189.2|184250.7|184160.7|6
1740479160000|2025-02-25 10:26:00|184274.3|184184.3|184275|184185|184278|184188|184267.9|184177.9|8
1740479170000|2025-02-25 10:26:10|184271.1|184181.1|184273.3|184183.3|184274.9|184184.9|184264|184174|6
1740479180000|2025-02-25 10:26:20|184264|184174|184254.6|184164.6|184268.2|184178.2|184254.6|184164.6|5
1740479190000|2025-02-25 10:26:30|184249.9|184159.9|184250.4|184160.4|184254.6|184164.6|184246.6|184156.6|8
1740479200000|2025-02-25 10:26:40|184246.4|184156.4|184246.4|184156.4|184246.4|184156.4|184246.4|184156.4|1
1740479210000|2025-02-25 10:26:50|184250|184160|184250|184160|184250|184160|184250|184160|1
1740479230000|2025-02-25 10:27:10|184246.4|184156.4|184246.4|184156.4|184246.4|184156.4|184246.4|184156.4|1
1740479240000|2025-02-25 10:27:20|184250.2|184160.2|184226.7|184136.7|184250.2|184160.2|184226.7|184136.7|4
1740479250000|2025-02-25 10:27:30|184220.4|184130.4|184203.9|184113.9|184224.3|184134.3|184198.2|184108.2|21
1740479260000|2025-02-25 10:27:40|184207.7|184117.7|184206.6|184116.6|184208.9|184118.9|184201.5|184111.5|11
1740479270000|2025-02-25 10:27:50|184200.5|184110.5|184204.4|184114.4|184207.1|184117.1|184199.3|184109.3|9
1740479280000|2025-02-25 10:28:00|184200.7|184110.7|184215.4|184125.4|184221.2|184131.2|184200.7|184110.7|13
1740479290000|2025-02-25 10:28:10|184209.9|184119.9|184211.9|184121.9|184219.8|184129.8|184204.2|184114.2|10
1740479300000|2025-02-25 10:28:20|184219.6|184129.6|184198.7|184108.7|184219.6|184129.6|184198.7|184108.7|10
1740479310000|2025-02-25 10:28:30|184204.2|184114.2|184206.5|184116.5|184210.8|184120.8|184199.5|184109.5|18
1740479320000|2025-02-25 10:28:40|184190.7|184100.7|184201.8|184111.8|184201.8|184111.8|184182.7|184092.7|14
1740479330000|2025-02-25 10:28:50|184197.9|184107.9|184188.6|184098.6|184200|184110|184183.9|184093.9|8
1740479340000|2025-02-25 10:29:00|184192.5|184102.5|184187|184097|184199.1|184109.1|184183.3|184093.3|10
1740479350000|2025-02-25 10:29:10|184191|184101|184192.1|184102.1|184193.6|184103.6|184186.7|184096.7|6
1740479360000|2025-02-25 10:29:20|184190.1|184100.1|184199.5|184109.5|184204.8|184114.8|184188.3|184098.3|21
1740479370000|2025-02-25 10:29:30|184198.9|184108.9|184198.1|184108.1|184198.9|184108.9|184194.2|184104.2|6
1740479380000|2025-02-25 10:29:40|184195.6|184105.6|184200.4|184110.4|184203.8|184113.8|184193.4|184103.4|14
1740479390000|2025-02-25 10:29:50|184195.9|184105.9|184200.5|184110.5|184200.6|184110.6|184191|184101|5
1740479400000|2025-02-25 10:30:00|184196.3|184106.3|184194.4|184104.4|184196.3|184106.3|184190.6|184100.6|3
1740479410000|2025-02-25 10:30:10|184190.7|184100.7|184182.5|184092.5|184193.8|184103.8|184170.3|184080.3|11
1740479420000|2025-02-25 10:30:20|184178|184088|184175|184085|184195.4|184105.4|184170|184080|10
1740479430000|2025-02-25 10:30:30|184179.5|184089.5|184145.4|184055.4|184179.5|184089.5|184141.4|184051.4|14
1740479440000|2025-02-25 10:30:40|184141.2|184051.2|184130.3|184040.3|184144.8|184054.8|184121.3|184031.3|16
1740479450000|2025-02-25 10:30:50|184133.1|184043.1|184133.1|184043.1|184133.1|184043.1|184133.1|184043.1|1
1740479460000|2025-02-25 10:31:00|184129.6|184039.6|184129.6|184039.6|184129.6|184039.6|184129.6|184039.6|1
1740479470000|2025-02-25 10:31:10|184123.6|184033.6|184133.3|184043.3|184133.3|184043.3|184123.6|184033.6|2
1740479480000|2025-02-25 10:31:20|184120.7|184030.7|184118.1|184028.1|184120.7|184030.7|184113.3|184023.3|5
1740479490000|2025-02-25 10:31:30|184114.2|184024.2|184114.2|184024.2|184114.2|184024.2|184114.2|184024.2|1
1740479500000|2025-02-25 10:31:40|184118.5|184028.5|184121.4|184031.4|184121.4|184031.4|184112.9|184022.9|13
1740479510000|2025-02-25 10:31:50|184122.7|184032.7|184121.5|184031.5|184122.7|184032.7|184113|184023|3
1740479530000|2025-02-25 10:32:10|184109.7|184019.7|184121.2|184031.2|184121.2|184031.2|184109.7|184019.7|2
1740479540000|2025-02-25 10:32:20|184115.3|184025.3|184126.4|184036.4|184135.4|184045.4|184115.3|184025.3|10
1740479550000|2025-02-25 10:32:30|184121|184031|184121|184031|184121|184031|184121|184031|1
1740479560000|2025-02-25 10:32:40|184119.9|184029.9|184114.3|184024.3|184126.6|184036.6|184110.5|184020.5|7
1740479570000|2025-02-25 10:32:50|184110.5|184020.5|184109.4|184019.4|184114|184024|184102.1|184012.1|5
1740479580000|2025-02-25 10:33:00|184115.3|184025.3|184112.4|184022.4|184126.3|184036.3|184101.6|184011.6|15
1740479590000|2025-02-25 10:33:10|184117.8|184027.8|184113.4|184023.4|184117.8|184027.8|184113.4|184023.4|2
1740479600000|2025-02-25 10:33:20|184108.4|184018.4|184115.3|184025.3|184119.3|184029.3|184108.4|184018.4|6
1740479620000|2025-02-25 10:33:40|184109.5|184019.5|184114.3|184024.3|184115.1|184025.1|184107.4|184017.4|4
1740479630000|2025-02-25 10:33:50|184109.7|184019.7|184108.2|184018.2|184112.5|184022.5|184102|184012|11
1740479640000|2025-02-25 10:34:00|184104.3|184014.3|184106.7|184016.7|184112.3|184022.3|184104.3|184014.3|10
1740479650000|2025-02-25 10:34:10|184112|184022|184103.7|184013.7|184112.8|184022.8|184100.7|184010.7|9
1740479660000|2025-02-25 10:34:20|184099.3|184009.3|184105.1|184015.1|184113.6|184023.6|184099.3|184009.3|8
1740479670000|2025-02-25 10:34:30|184113.5|184023.5|184135.9|184045.9|184135.9|184045.9|184113.5|184023.5|9
1740479680000|2025-02-25 10:34:40|184131.5|184041.5|184119.4|184029.4|184131.5|184041.5|184119.4|184029.4|4
1740479690000|2025-02-25 10:34:50|184124|184034|184132.9|184042.9|184132.9|184042.9|184124|184034|5
1740479700000|2025-02-25 10:35:00|184135.4|184045.4|184148.4|184058.4|184148.4|184058.4|184135.4|184045.4|8
1740479710000|2025-02-25 10:35:10|184144.5|184054.5|184143.8|184053.8|184146.3|184056.3|184143.8|184053.8|3
1740479720000|2025-02-25 10:35:20|184146.6|184056.6|184170.3|184080.3|184172.3|184082.3|184146.6|184056.6|7
1740479730000|2025-02-25 10:35:30|184171.2|184081.2|184167.5|184077.5|184171.4|184081.4|184167.5|184077.5|5
1740479740000|2025-02-25 10:35:40|184169.9|184079.9|184166.8|184076.8|184171.6|184081.6|184165.3|184075.3|7
1740479750000|2025-02-25 10:35:50|184169.4|184079.4|184171.5|184081.5|184173.7|184083.7|184169.4|184079.4|4
1740479760000|2025-02-25 10:36:00|184167.8|184077.8|184164.2|184074.2|184167.8|184077.8|184164.2|184074.2|3
1740479780000|2025-02-25 10:36:20|184167.5|184077.5|184191.6|184101.6|184194|184104|184167.5|184077.5|7
1740479810000|2025-02-25 10:36:50|184191.5|184101.5|184188.4|184098.4|184191.5|184101.5|184188.4|184098.4|2
1740479820000|2025-02-25 10:37:00|184191.6|184101.6|184198.2|184108.2|184199.8|184109.8|184191.6|184101.6|5
1740479830000|2025-02-25 10:37:10|184203.9|184113.9|184202.7|184112.7|184205.5|184115.5|184198|184108|6
1740479840000|2025-02-25 10:37:20|184198.6|184108.6|184198.4|184108.4|184201.9|184111.9|184198.4|184108.4|3
1740479850000|2025-02-25 10:37:30|184196.4|184106.4|184194.3|184104.3|184196.4|184106.4|184194.3|184104.3|2
1740479860000|2025-02-25 10:37:40|184189.8|184099.8|184180.1|184090.1|184193.6|184103.6|184176.2|184086.2|6
1740479870000|2025-02-25 10:37:50|184179.1|184089.1|184187.7|184097.7|184192.9|184102.9|184179.1|184089.1|9
1740479880000|2025-02-25 10:38:00|184190.8|184100.8|184188.3|184098.3|184190.8|184100.8|184188.3|184098.3|2
1740479890000|2025-02-25 10:38:10|184189.2|184099.2|184189.2|184099.2|184189.2|184099.2|184189.2|184099.2|1
1740479900000|2025-02-25 10:38:20|184184.3|184094.3|184168.8|184078.8|184187.4|184097.4|184168.1|184078.1|9
1740479910000|2025-02-25 10:38:30|184174.9|184084.9|184158.8|184068.8|184175.5|184085.5|184158.2|184068.2|10
1740479920000|2025-02-25 10:38:40|184162|184072|184162|184072|184162|184072|184162|184072|1
1740479930000|2025-02-25 10:38:50|184160.2|184070.2|184156.3|184066.3|184160.2|184070.2|184156.3|184066.3|2
1740479940000|2025-02-25 10:39:00|184159.6|184069.6|184159.3|184069.3|184159.6|184069.6|184157.4|184067.4|3
1740479950000|2025-02-25 10:39:10|184157.8|184067.8|184157.8|184067.8|184157.8|184067.8|184157.8|184067.8|1
1740479970000|2025-02-25 10:39:30|184162.1|184072.1|184190.7|184100.7|184198|184108|184162.1|184072.1|16
1740479980000|2025-02-25 10:39:40|184195.4|184105.4|184195.4|184105.4|184195.4|184105.4|184195.4|184105.4|1
1740479990000|2025-02-25 10:39:50|184193.3|184103.3|184187.6|184097.6|184193.3|184103.3|184187.5|184097.5|5
1740480000000|2025-02-25 10:40:00|184188|184098|184175.5|184085.5|184188|184098|184168.3|184078.3|10
1740480010000|2025-02-25 10:40:10|184168.3|184078.3|184137.8|184047.8|184173.3|184083.3|184137.3|184047.3|16
1740480020000|2025-02-25 10:40:20|184133.6|184043.6|184138.9|184048.9|184141.1|184051.1|184127|184037|16
1740480030000|2025-02-25 10:40:30|184140|184050|184127.8|184037.8|184140|184050|184122|184032|7
1740480040000|2025-02-25 10:40:40|184123.7|184033.7|184126.2|184036.2|184135.8|184045.8|184121.8|184031.8|12
1740480050000|2025-02-25 10:40:50|184126.1|184036.1|184134.8|184044.8|184134.8|184044.8|184121.6|184031.6|8
1740480060000|2025-02-25 10:41:00|184141.2|184051.2|184144.3|184054.3|184144.9|184054.9|184141.2|184051.2|4
1740480070000|2025-02-25 10:41:10|184138.6|184048.6|184139.1|184049.1|184139.1|184049.1|184135.1|184045.1|3
1740480080000|2025-02-25 10:41:20|184133.3|184043.3|184125.5|184035.5|184133.3|184043.3|184125.4|184035.4|8
1740480090000|2025-02-25 10:41:30|184129.8|184039.8|184146.4|184056.4|184147.8|184057.8|184129.8|184039.8|6
1740480100000|2025-02-25 10:41:40|184142.1|184052.1|184142.1|184052.1|184142.1|184052.1|184142.1|184052.1|1
1740480120000|2025-02-25 10:42:00|184136.5|184046.5|184150|184060|184152.9|184062.9|184131.4|184041.4|12
1740480130000|2025-02-25 10:42:10|184151.8|184061.8|184144.5|184054.5|184153.5|184063.5|184135.4|184045.4|11
1740480140000|2025-02-25 10:42:20|184139.5|184049.5|184140.4|184050.4|184140.4|184050.4|184136.1|184046.1|4
1740480150000|2025-02-25 10:42:30|184143.5|184053.5|184135.2|184045.2|184143.5|184053.5|184134.1|184044.1|8
1740480160000|2025-02-25 10:42:40|184158.7|184028.7|184146.4|184016.4|184158.7|184028.7|184146.4|184016.4|2
1740480170000|2025-02-25 10:42:50|184136.3|184006.3|184089.5|183999.5|184136.3|184006.3|184057.1|183961.3|13
1740480180000|2025-02-25 10:43:00|184090.5|184000.5|184048.7|183958.7|184090.5|184000.5|184048.7|183958.7|6
1740480190000|2025-02-25 10:43:10|184044.3|183954.3|184056|183966|184058.2|183968.2|184044.3|183954.3|5
1740480200000|2025-02-25 10:43:20|184051.8|183961.8|184055.1|183965.1|184055.1|183965.1|184051.8|183961.8|2
1740480210000|2025-02-25 10:43:30|184051.4|183961.4|184056.7|183966.7|184056.7|183966.7|184051.4|183961.4|3
1740480220000|2025-02-25 10:43:40|184055.7|183965.7|184056.7|183966.7|184056.7|183966.7|184055.7|183965.7|6
1740480230000|2025-02-25 10:43:50|184052.9|183962.9|184066.1|183976.1|184066.1|183976.1|184052.9|183962.9|3
1740480240000|2025-02-25 10:44:00|184057.2|183967.2|184035.2|183945.2|184064.8|183974.8|184033.9|183943.9|10
1740480250000|2025-02-25 10:44:10|184028.9|183938.9|184029|183939|184029|183939|184023.7|183933.7|4
1740480260000|2025-02-25 10:44:20|184037.3|183947.3|184063.9|183973.9|184066.2|183976.2|184037.3|183947.3|11
1740480270000|2025-02-25 10:44:30|184058.9|183968.9|184072.7|183982.7|184072.7|183982.7|184057.6|183967.6|9
1740480280000|2025-02-25 10:44:40|184066.3|183976.3|184064.5|183974.5|184066.3|183976.3|184059.1|183969.1|5
1740480290000|2025-02-25 10:44:50|184067.3|183977.3|184064.8|183974.8|184067.3|183977.3|184061|183971|4
1740480300000|2025-02-25 10:45:00|184068.5|183978.5|184061.3|183971.3|184068.5|183978.5|184061.3|183971.3|2
1740480310000|2025-02-25 10:45:10|184069|183979|184062|183972|184069|183979|184062|183972|2
1740480330000|2025-02-25 10:45:30|184067|183977|184061.8|183971.8|184067|183977|184060.6|183970.6|4
1740480340000|2025-02-25 10:45:40|184066.6|183976.6|184066.6|183976.6|184066.6|183976.6|184066.6|183976.6|1
1740480350000|2025-02-25 10:45:50|184061.3|183971.3|183999.6|183909.6|184061.3|183971.3|183992.4|183902.4|19
1740480360000|2025-02-25 10:46:00|183994.2|183904.2|184005.8|183915.8|184007.8|183917.8|183993.3|183903.3|11
1740480380000|2025-02-25 10:46:20|184009.4|183919.4|184009.4|183919.4|184009.4|183919.4|184004.8|183914.8|3
1740480390000|2025-02-25 10:46:30|184015.6|183925.6|184024.9|183934.9|184036.6|183946.6|184015.6|183925.6|12
1740480400000|2025-02-25 10:46:40|184028.6|183938.6|184028.4|183938.4|184030.5|183940.5|184023.2|183933.2|4
1740480410000|2025-02-25 10:46:50|184024.6|183934.6|184025.8|183935.8|184025.8|183935.8|184018.5|183928.5|4
1740480420000|2025-02-25 10:47:00|184018.6|183928.6|184036.5|183946.5|184040.5|183950.5|184018.6|183928.6|10
1740480440000|2025-02-25 10:47:20|184041.1|183951.1|184040|183950|184048|183958|184039.2|183949.2|5
1740480450000|2025-02-25 10:47:30|184045.9|183955.9|184043.8|183953.8|184053.1|183963.1|184043.8|183953.8|5
1740480470000|2025-02-25 10:47:50|184040.5|183950.5|183997.7|183907.7|184040.5|183950.5|183997.4|183907.4|18
1740480480000|2025-02-25 10:48:00|184001.1|183911.1|184024.2|183934.2|184027.1|183937.1|184001.1|183911.1|12
1740480490000|2025-02-25 10:48:10|184027.6|183937.6|184029.3|183939.3|184032.9|183942.9|184027.6|183937.6|3
1740480500000|2025-02-25 10:48:20|184026.1|183936.1|184007.3|183917.3|184034.7|183944.7|184007.3|183917.3|13
1740480510000|2025-02-25 10:48:30|184011.7|183921.7|184006.3|183916.3|184020|183930|184006.3|183916.3|10
1740480520000|2025-02-25 10:48:40|183995.5|183905.5|184003.7|183913.7|184010.7|183920.7|183995.5|183905.5|10
1740480530000|2025-02-25 10:48:50|183993.8|183903.8|184010|183920|184010|183920|183993.8|183903.8|9
1740480540000|2025-02-25 10:49:00|184015.4|183925.4|184015.4|183925.4|184015.4|183925.4|184015.4|183925.4|1
1740480550000|2025-02-25 10:49:10|184010.1|183920.1|183997.8|183907.8|184010.1|183920.1|183991.5|183901.5|4
1740480560000|2025-02-25 10:49:20|183992.1|183902.1|183997.5|183907.5|183997.5|183907.5|183992.1|183902.1|2
1740480570000|2025-02-25 10:49:30|184004.3|183914.3|183996.2|183906.2|184004.3|183914.3|183989.5|183899.5|5
1740480580000|2025-02-25 10:49:40|183992.8|183902.8|183993.1|183903.1|183998.4|183908.4|183992.8|183902.8|3
1740480590000|2025-02-25 10:49:50|183998.7|183908.7|183997.3|183907.3|184010.7|183920.7|183996.7|183906.7|10
1740480600000|2025-02-25 10:50:00|183998.3|183908.3|183999.2|183909.2|184007.7|183917.7|183995.6|183905.6|9
1740480610000|2025-02-25 10:50:10|183996.3|183906.3|184023.9|183933.9|184030.6|183940.6|183994.9|183904.9|14
1740480620000|2025-02-25 10:50:20|184029.1|183939.1|184036.6|183946.6|184036.6|183946.6|184029.1|183939.1|3
1740480630000|2025-02-25 10:50:30|184031.9|183941.9|184037.3|183947.3|184048.3|183958.3|184031.8|183941.8|9
1740480640000|2025-02-25 10:50:40|184045.4|183955.4|184038.7|183948.7|184045.4|183955.4|184035.1|183945.1|6
1740480650000|2025-02-25 10:50:50|184042.9|183952.9|184047.2|183957.2|184047.2|183957.2|184042.9|183952.9|2
1740480660000|2025-02-25 10:51:00|184051.8|183961.8|184068.2|183978.2|184084.8|183994.8|184051.8|183961.8|18
1740480670000|2025-02-25 10:51:10|184065.6|183975.6|184060.7|183970.7|184068.3|183978.3|184060.7|183970.7|7
1740480680000|2025-02-25 10:51:20|184064.7|183974.7|184065|183975|184069.1|183979.1|184060.3|183970.3|5
1740480690000|2025-02-25 10:51:30|184054.7|183964.7|184055.9|183965.9|184061.7|183971.7|184047.6|183957.6|16
1740480700000|2025-02-25 10:51:40|184055.8|183965.8|184052.3|183962.3|184059.6|183969.6|184052.3|183962.3|6
1740480710000|2025-02-25 10:51:50|184056.2|183966.2|184075.7|183985.7|184075.7|183985.7|184052.9|183962.9|13
1740480720000|2025-02-25 10:52:00|184072.4|183982.4|184054.6|183964.6|184072.4|183982.4|184054.6|183964.6|11
1740480730000|2025-02-25 10:52:10|184050.5|183960.5|184055.2|183965.2|184058.4|183968.4|184045.2|183955.2|11
1740480750000|2025-02-25 10:52:30|184058.8|183968.8|184062.2|183972.2|184067.4|183977.4|184057.6|183967.6|5
1740480760000|2025-02-25 10:52:40|184058.2|183968.2|184062.5|183972.5|184066.4|183976.4|184055.5|183965.5|12
1740480770000|2025-02-25 10:52:50|184059.3|183969.3|184060.5|183970.5|184060.5|183970.5|184056.2|183966.2|3
1740480780000|2025-02-25 10:53:00|184066|183976|184067.9|183977.9|184075.2|183985.2|184065.5|183975.5|7
1740480790000|2025-02-25 10:53:10|184071.6|183981.6|184071.6|183981.6|184071.6|183981.6|184071.6|183981.6|1
1740480800000|2025-02-25 10:53:20|184079.6|183989.6|184078.4|183988.4|184088.3|183998.3|184076.3|183986.3|8
1740480810000|2025-02-25 10:53:30|184083.8|183993.8|184083|183993|184090.9|184000.9|184058.2|183968.2|16
1740480820000|2025-02-25 10:53:40|184079.7|183989.7|184079.8|183989.8|184083|183993|184079.7|183989.7|3
1740480830000|2025-02-25 10:53:50|184076|183986|184055.9|183965.9|184076|183986|184045.7|183955.7|20
1740480840000|2025-02-25 10:54:00|184055.6|183965.6|184057.1|183967.1|184060.3|183970.3|184055.6|183965.6|4
1740480850000|2025-02-25 10:54:10|184060.6|183970.6|184063.5|183973.5|184068.2|183978.2|184057.1|183967.1|9
1740480860000|2025-02-25 10:54:20|184071.5|183981.5|184076.4|183986.4|184076.4|183986.4|184069|183979|7
1740480870000|2025-02-25 10:54:30|184070.7|183980.7|184076.4|183986.4|184088.8|183998.8|184067|183977|17
1740480880000|2025-02-25 10:54:40|184080.2|183990.2|184049.6|183959.6|184080.2|183990.2|184046.2|183956.2|13
1740480890000|2025-02-25 10:54:50|184057.5|183967.5|184061.2|183971.2|184061.2|183971.2|184057.5|183967.5|2
1740480900000|2025-02-25 10:55:00|184066.8|183976.8|184058|183968|184066.8|183976.8|184058|183968|6
1740480910000|2025-02-25 10:55:10|184062.7|183972.7|184068.8|183978.8|184078.1|183988.1|184062.7|183972.7|5
1740480920000|2025-02-25 10:55:20|184065.4|183975.4|184066.2|183976.2|184066.4|183976.4|184062.2|183972.2|4
1740480930000|2025-02-25 10:55:30|184062.9|183972.9|184064.6|183974.6|184068.3|183978.3|184062.6|183972.6|6
1740480940000|2025-02-25 10:55:40|184060.9|183970.9|184072.2|183982.2|184079.9|183989.9|184060.9|183970.9|6
1740480950000|2025-02-25 10:55:50|184076.6|183986.6|184083.5|183993.5|184090.6|184000.6|184069.8|183979.8|9
1740480980000|2025-02-25 10:56:20|184091|184001|184121.7|184031.7|184121.7|184031.7|184091|184001|7
1740480990000|2025-02-25 10:56:30|184116.6|184026.6|184107|184017|184116.6|184026.6|184107|184017|4
1740481000000|2025-02-25 10:56:40|184107.6|184017.6|184107.6|184017.6|184107.6|184017.6|184107.6|184017.6|1
1740481010000|2025-02-25 10:56:50|184104.1|184014.1|184116.4|184026.4|184116.6|184026.6|184103.1|184013.1|15
1740481020000|2025-02-25 10:57:00|184112.9|184022.9|184119.5|184029.5|184119.5|184029.5|184111.6|184021.6|9
1740481050000|2025-02-25 10:57:30|184123.1|184033.1|184123.1|184033.1|184123.1|184033.1|184123.1|184033.1|1
1740481060000|2025-02-25 10:57:40|184115.3|184025.3|184127.7|184037.7|184127.7|184037.7|184115.3|184025.3|3
1740481080000|2025-02-25 10:58:00|184154.3|184064.3|184138.2|184048.2|184154.3|184064.3|184134.6|184044.6|17
1740481090000|2025-02-25 10:58:10|184134.6|184044.6|184132.6|184042.6|184138.6|184048.6|184127.7|184037.7|19
1740481100000|2025-02-25 10:58:20|184134.8|184044.8|184133.6|184043.6|184136.2|184046.2|184123.1|184033.1|19
1740481110000|2025-02-25 10:58:30|184132.7|184042.7|184132.6|184042.6|184137.2|184047.2|184130.5|184040.5|11
1740481120000|2025-02-25 10:58:40|184137.1|184047.1|184134.3|184044.3|184137.1|184047.1|184125.8|184035.8|12
1740481130000|2025-02-25 10:58:50|184126.1|184036.1|184134.5|184044.5|184134.5|184044.5|184126.1|184036.1|7
1740481140000|2025-02-25 10:59:00|184138.1|184048.1|184133.7|184043.7|184138.1|184048.1|184133.7|184043.7|2
1740481150000|2025-02-25 10:59:10|184137.8|184047.8|184130.6|184040.6|184137.8|184047.8|184130.6|184040.6|6
1740481160000|2025-02-25 10:59:20|184131.2|184041.2|184134.4|184044.4|184134.8|184044.8|184131.2|184041.2|8
1740481170000|2025-02-25 10:59:30|184131.3|184041.3|184133.7|184043.7|184135.5|184045.5|184122.8|184032.8|17
1740481180000|2025-02-25 10:59:40|184125.1|184035.1|184131.2|184041.2|184134|184044|184125.1|184035.1|13
1740481190000|2025-02-25 10:59:50|184124.9|184034.9|184124.2|184034.2|184132.1|184042.1|184123.2|184033.2|16
1740481200000|2025-02-25 11:00:00|184126.2|184036.2|184130|184040|184137.8|184047.8|184126.2|184036.2|11
1740481210000|2025-02-25 11:00:10|184134.9|184044.9|184130.5|184040.5|184138.3|184048.3|184130.3|184040.3|11
1740481220000|2025-02-25 11:00:20|184133.8|184043.8|184136.1|184046.1|184136.1|184046.1|184130.3|184040.3|5
1740481240000|2025-02-25 11:00:40|184139.5|184049.5|184157.3|184067.3|184157.3|184067.3|184135.2|184045.2|4
1740481250000|2025-02-25 11:00:50|184151.2|184061.2|184150.9|184060.9|184151.2|184061.2|184148.7|184058.7|6
1740481260000|2025-02-25 11:01:00|184163.2|184073.2|184157|184067|184163.6|184073.6|184157|184067|9
1740481270000|2025-02-25 11:01:10|184159.7|184069.7|184167.8|184077.8|184171.9|184081.9|184154.6|184064.6|12
1740481280000|2025-02-25 11:01:20|184165.3|184075.3|184138.3|184048.3|184165.3|184075.3|184138.3|184048.3|6
1740481290000|2025-02-25 11:01:30|184135.2|184045.2|184133.8|184043.8|184135.5|184045.5|184131.7|184041.7|5
1740481300000|2025-02-25 11:01:40|184135.3|184045.3|184138.7|184048.7|184138.7|184048.7|184135.3|184045.3|2
1740481310000|2025-02-25 11:01:50|184141.7|184051.7|184141.7|184051.7|184141.7|184051.7|184141.7|184051.7|1
1740481320000|2025-02-25 11:02:00|184136.9|184046.9|184124.3|184034.3|184136.9|184046.9|184119.9|184029.9|14
1740481330000|2025-02-25 11:02:10|184123|184033|184119.7|184029.7|184123|184033|184119.7|184029.7|3
1740481340000|2025-02-25 11:02:20|184123.9|184033.9|184128.7|184038.7|184134.7|184044.7|184120.5|184030.5|8
1740481350000|2025-02-25 11:02:30|184126|184036|184117.8|184027.8|184128|184038|184117.8|184027.8|6
1740481360000|2025-02-25 11:02:40|184122.4|184032.4|184117.7|184027.7|184122.4|184032.4|184117.7|184027.7|6
1740481370000|2025-02-25 11:02:50|184121.9|184031.9|184122.5|184032.5|184125.6|184035.6|184121.9|184031.9|3
1740481390000|2025-02-25 11:03:10|184129.6|184039.6|184136|184046|184136|184046|184125.9|184035.9|4
1740481400000|2025-02-25 11:03:20|184140.7|184050.7|184140.7|184050.7|184140.7|184050.7|184140.7|184050.7|1
1740481410000|2025-02-25 11:03:30|184136.1|184046.1|184131|184041|184136.1|184046.1|184127.2|184037.2|4
1740481420000|2025-02-25 11:03:40|184125.8|184035.8|184124.5|184034.5|184131.1|184041.1|184119.6|184029.6|9
1740481430000|2025-02-25 11:03:50|184118|184028|184126.1|184036.1|184126.1|184036.1|184118|184028|2
1740481440000|2025-02-25 11:04:00|184117.9|184027.9|184113.9|184023.9|184125.6|184035.6|184112.4|184022.4|7
1740481450000|2025-02-25 11:04:10|184111.4|184021.4|184115.9|184025.9|184117.3|184027.3|184111.4|184021.4|3
1740481460000|2025-02-25 11:04:20|184118.4|184028.4|184124|184034|184124|184034|184118.4|184028.4|4
1740481470000|2025-02-25 11:04:30|184119.5|184029.5|184125.6|184035.6|184125.6|184035.6|184119.5|184029.5|2
1740481480000|2025-02-25 11:04:40|184117.6|184027.6|184121.9|184031.9|184123.2|184033.2|184113.3|184023.3|4
1740481500000|2025-02-25 11:05:00|184118.4|184028.4|184120.4|184030.4|184120.4|184030.4|184118.4|184028.4|3
1740481530000|2025-02-25 11:05:30|184116.4|184026.4|184121.4|184031.4|184124.7|184034.7|184116.4|184026.4|3
1740481560000|2025-02-25 11:06:00|184117.3|184027.3|184117.3|184027.3|184117.3|184027.3|184117.3|184027.3|1
1740481580000|2025-02-25 11:06:20|184114.4|184024.4|184107.2|184017.2|184114.4|184024.4|184104.2|184014.2|12
1740481600000|2025-02-25 11:06:40|184105.1|184015.1|184101.7|184011.7|184106.8|184016.8|184101.7|184011.7|4
1740481620000|2025-02-25 11:07:00|184099.8|184009.8|184057.4|183967.4|184099.8|184009.8|184049.5|183959.5|14
1740481630000|2025-02-25 11:07:10|184053.9|183963.9|184057.4|183967.4|184059.5|183969.5|184053.3|183963.3|5
1740481640000|2025-02-25 11:07:20|184053.6|183963.6|184040|183950|184054.6|183964.6|184027.9|183937.9|15
1740481650000|2025-02-25 11:07:30|184043.6|183953.6|184032.4|183942.4|184046.1|183956.1|184032.4|183942.4|12
1740481660000|2025-02-25 11:07:40|184030.6|183940.6|184045.4|183955.4|184045.4|183955.4|184030.6|183940.6|3
1740481670000|2025-02-25 11:07:50|184042.3|183952.3|184035.7|183945.7|184045.7|183955.7|184035.7|183945.7|10
1740481680000|2025-02-25 11:08:00|184040.5|183950.5|184021.3|183931.3|184053.8|183963.8|184016.8|183926.8|12
1740481690000|2025-02-25 11:08:10|184017.3|183927.3|184025.7|183935.7|184025.7|183935.7|184013.6|183923.6|6
1740481700000|2025-02-25 11:08:20|184016.6|183926.6|184035.8|183945.8|184040.7|183950.7|184013.4|183923.4|13
1740481710000|2025-02-25 11:08:30|184032.8|183942.8|184024.7|183934.7|184032.8|183942.8|184021.1|183931.1|3
1740481720000|2025-02-25 11:08:40|184028.9|183938.9|184041.7|183951.7|184041.7|183951.7|184028.9|183938.9|3
1740481730000|2025-02-25 11:08:50|184036.6|183946.6|184019.3|183929.3|184036.6|183946.6|184019.3|183929.3|4
1740481740000|2025-02-25 11:09:00|184014.5|183924.5|184012.5|183922.5|184024|183934|184001.5|183911.5|14
1740481750000|2025-02-25 11:09:10|184016.8|183926.8|183992.1|183902.1|184016.8|183926.8|183990.5|183900.5|11
1740481760000|2025-02-25 11:09:20|183997.8|183907.8|183993.5|183903.5|183997.8|183907.8|183993.5|183903.5|2
1740481770000|2025-02-25 11:09:30|183991.6|183901.6|183990.4|183900.4|183995.3|183905.3|183990.3|183900.3|6
1740481780000|2025-02-25 11:09:40|183993|183903|183982.8|183892.8|183993|183903|183982.8|183892.8|6
1740481790000|2025-02-25 11:09:50|183982.9|183892.9|184002.1|183912.1|184016.9|183926.9|183982.9|183892.9|13
1740481800000|2025-02-25 11:10:00|183999.3|183909.3|183993.5|183903.5|184007.7|183917.7|183993.5|183903.5|16
1740481810000|2025-02-25 11:10:10|183998.3|183908.3|184021.3|183931.3|184024.6|183934.6|183996.2|183906.2|8
1740481820000|2025-02-25 11:10:20|184025.2|183935.2|184030.4|183940.4|184041.9|183951.9|184025.2|183935.2|11
1740481830000|2025-02-25 11:10:30|184027.1|183937.1|184022.1|183932.1|184027.1|183937.1|184021.9|183931.9|4
1740481840000|2025-02-25 11:10:40|184017.5|183927.5|184015.6|183925.6|184017.5|183927.5|184012.3|183922.3|5
1740481850000|2025-02-25 11:10:50|184008.1|183918.1|184000|183910|184008.1|183918.1|183978.4|183888.4|10
1740481860000|2025-02-25 11:11:00|183995.1|183905.1|184017.5|183927.5|184017.5|183927.5|183995.1|183905.1|6
1740481870000|2025-02-25 11:11:10|184013.6|183923.6|184017|183927|184017|183927|184013.6|183923.6|2
1740481880000|2025-02-25 11:11:20|184013.8|183923.8|183998|183908|184017.2|183927.2|183993.5|183903.5|10
1740481890000|2025-02-25 11:11:30|184003.1|183913.1|184012.4|183922.4|184018.6|183928.6|184001.5|183911.5|12
1740481900000|2025-02-25 11:11:40|184017.4|183927.4|184004.4|183914.4|184017.4|183927.4|184004.4|183914.4|6
1740481910000|2025-02-25 11:11:50|184006|183916|184009.3|183919.3|184010.3|183920.3|184005.9|183915.9|5
1740481920000|2025-02-25 11:12:00|184007.1|183917.1|184000|183910|184014.7|183924.7|183998.6|183908.6|17
1740481930000|2025-02-25 11:12:10|184001.5|183911.5|183992|183902|184003.5|183913.5|183992|183902|10
1740481940000|2025-02-25 11:12:20|183986.7|183896.7|184002.5|183912.5|184002.5|183912.5|183982.6|183892.6|7
1740481950000|2025-02-25 11:12:30|184007.2|183917.2|184002.9|183912.9|184010|183920|184002.9|183912.9|9
1740481960000|2025-02-25 11:12:40|184006.7|183916.7|183988.7|183898.7|184006.7|183916.7|183985.1|183895.1|9
1740481970000|2025-02-25 11:12:50|183985.7|183895.7|183976.5|183886.5|183987.3|183897.3|183971.6|183881.6|13
1740481980000|2025-02-25 11:13:00|183979.7|183889.7|183979|183889|183979.7|183889.7|183975.7|183885.7|3
1740481990000|2025-02-25 11:13:10|183974.9|183884.9|183952.3|183862.3|183979.9|183889.9|183949.3|183859.3|12
1740482000000|2025-02-25 11:13:20|183963.5|183873.5|183964|183874|183967.8|183877.8|183962.5|183872.5|8
1740482010000|2025-02-25 11:13:30|183967.1|183877.1|183964|183874|183967.1|183877.1|183962.2|183872.2|5
1740482020000|2025-02-25 11:13:40|183962.5|183872.5|183961.5|183871.5|183962.5|183872.5|183960.8|183870.8|3
1740482030000|2025-02-25 11:13:50|183965.1|183875.1|183962.7|183872.7|183965.5|183875.5|183955|183865|9
1740482040000|2025-02-25 11:14:00|183959.7|183869.7|183958.3|183868.3|183959.7|183869.7|183958.3|183868.3|2
1740482050000|2025-02-25 11:14:10|183960.4|183870.4|183957.3|183867.3|183960.5|183870.5|183950.6|183860.6|11
1740482060000|2025-02-25 11:14:20|183954.7|183864.7|183958.2|183868.2|183958.2|183868.2|183949.8|183859.8|5
1740482070000|2025-02-25 11:14:30|183960.8|183870.8|183961|183871|183961|183871|183957.4|183867.4|7
1740482080000|2025-02-25 11:14:40|183957.8|183867.8|183959.1|183869.1|183960|183870|183956.1|183866.1|8
1740482090000|2025-02-25 11:14:50|183961.7|183871.7|183965.4|183875.4|183965.4|183875.4|183961.7|183871.7|2
1740482100000|2025-02-25 11:15:00|183961.2|183871.2|183961.2|183871.2|183961.2|183871.2|183961.2|183871.2|1
1740482120000|2025-02-25 11:15:20|183958.2|183868.2|183957.2|183867.2|183959.4|183869.4|183951|183861|9
1740482130000|2025-02-25 11:15:30|183953.8|183863.8|183951.4|183861.4|183956.5|183866.5|183945.1|183855.1|9
1740482140000|2025-02-25 11:15:40|183954|183864|183955.5|183865.5|183960.5|183870.5|183953.4|183863.4|7
1740482150000|2025-02-25 11:15:50|183952.4|183862.4|183958.7|183868.7|183960.8|183870.8|183950.6|183860.6|9
1740482160000|2025-02-25 11:16:00|183955.9|183865.9|183972.2|183882.2|183972.2|183882.2|183950|183860|11
1740482170000|2025-02-25 11:16:10|183969|183879|183982.1|183892.1|183982.1|183892.1|183969|183879|4
1740482180000|2025-02-25 11:16:20|183987.3|183897.3|183982.5|183892.5|183987.3|183897.3|183981|183891|3
1740482190000|2025-02-25 11:16:30|183988.3|183898.3|183982.6|183892.6|183994|183904|183981.7|183891.7|6
1740482200000|2025-02-25 11:16:40|183985.7|183895.7|183979.5|183889.5|183985.7|183895.7|183978.8|183888.8|6
1740482210000|2025-02-25 11:16:50|183981.2|183891.2|183979.4|183889.4|183981.2|183891.2|183979.4|183889.4|3
1740482220000|2025-02-25 11:17:00|183981.5|183891.5|183981.1|183891.1|183983.8|183893.8|183981.1|183891.1|3
1740482230000|2025-02-25 11:17:10|183990.5|183900.5|183982.3|183892.3|183990.5|183900.5|183982.3|183892.3|4
1740482240000|2025-02-25 11:17:20|183978|183888|183977.7|183887.7|183979.4|183889.4|183968.6|183878.6|11
1740482250000|2025-02-25 11:17:30|183981|183891|183959.8|183869.8|184012.7|183922.7|183959.5|183869.5|18
1740482260000|2025-02-25 11:17:40|183955.3|183865.3|183953|183863|183960.1|183870.1|183949.6|183859.6|7
1740482270000|2025-02-25 11:17:50|183952.6|183862.6|183952.6|183862.6|183952.6|183862.6|183952.6|183862.6|1
1740482280000|2025-02-25 11:18:00|183948.2|183858.2|183948|183858|183949.4|183859.4|183943.4|183853.4|12
1740482290000|2025-02-25 11:18:10|183950.5|183860.5|183950.4|183860.4|183952.2|183862.2|183950.4|183860.4|3
1740482300000|2025-02-25 11:18:20|183956.7|183866.7|183953.9|183863.9|183956.7|183866.7|183953.9|183863.9|2
1740482310000|2025-02-25 11:18:30|183950.7|183860.7|183946.8|183856.8|183950.7|183860.7|183946.8|183856.8|5
1740482320000|2025-02-25 11:18:40|183944|183854|183924.8|183834.8|183949.8|183859.8|183916.3|183826.3|13
1740482330000|2025-02-25 11:18:50|183929|183839|183920.8|183830.8|183938.6|183848.6|183911.1|183821.1|17
1740482340000|2025-02-25 11:19:00|183914.4|183824.4|183910|183820|183914.4|183824.4|183907.7|183817.7|6
1740482350000|2025-02-25 11:19:10|183905.9|183815.9|183905.3|183815.3|183914.5|183824.5|183901.6|183811.6|7
1740482360000|2025-02-25 11:19:20|183910.2|183820.2|183913.5|183823.5|183938.2|183848.2|183906.6|183816.6|12
1740482370000|2025-02-25 11:19:30|183927.6|183837.6|183908.2|183818.2|183927.6|183837.6|183908.2|183818.2|3
1740482380000|2025-02-25 11:19:40|183912.4|183822.4|183912.3|183822.3|183916.5|183826.5|183904|183814|8
1740482390000|2025-02-25 11:19:50|183919.3|183829.3|183914.8|183824.8|183943.8|183853.8|183906.3|183816.3|20
1740482400000|2025-02-25 11:20:00|183923.4|183833.4|183945.2|183855.2|183945.2|183855.2|183915.3|183825.3|19
1740482410000|2025-02-25 11:20:10|183931|183841|184002.1|183912.1|184002.1|183912.1|183931|183841|15
1740482420000|2025-02-25 11:20:20|184006.8|183916.8|184014.7|183924.7|184032.4|183942.4|184006.8|183916.8|11
1740482430000|2025-02-25 11:20:30|184019.5|183929.5|184019.5|183929.5|184019.5|183929.5|184019.5|183929.5|1
1740482440000|2025-02-25 11:20:40|184014.6|183924.6|184002.1|183912.1|184014.6|183924.6|183998.2|183908.2|5
1740482450000|2025-02-25 11:20:50|183997.7|183907.7|183999.3|183909.3|184003|183913|183997.7|183907.7|3
1740482460000|2025-02-25 11:21:00|183995.4|183905.4|183996.2|183906.2|184000.5|183910.5|183995.4|183905.4|3
1740482470000|2025-02-25 11:21:10|183991.7|183901.7|183989.1|183899.1|183995.3|183905.3|183987.9|183897.9|4
1740482480000|2025-02-25 11:21:20|183998.4|183908.4|183991.5|183901.5|184000.4|183910.4|183989.3|183899.3|8
1740482490000|2025-02-25 11:21:30|183998.8|183908.8|184015.4|183925.4|184020|183930|183990.3|183900.3|16
1740482500000|2025-02-25 11:21:40|184023.5|183933.5|184001.1|183911.1|184023.5|183933.5|183991.4|183901.4|14
1740482510000|2025-02-25 11:21:50|184006.8|183916.8|184016.6|183926.6|184023.5|183933.5|184002.4|183912.4|14
1740482520000|2025-02-25 11:22:00|184008.5|183918.5|183996.2|183906.2|184016.6|183926.6|183990.4|183900.4|9
1740482530000|2025-02-25 11:22:10|183992.2|183902.2|183992.2|183902.2|183992.2|183902.2|183992.2|183902.2|1
1740482540000|2025-02-25 11:22:20|183988.8|183898.8|183980.8|183890.8|183988.8|183898.8|183980.8|183890.8|2
1740482550000|2025-02-25 11:22:30|183984.7|183894.7|183980.3|183890.3|183984.7|183894.7|183980.3|183890.3|2
1740482560000|2025-02-25 11:22:40|183974.5|183884.5|183960.5|183870.5|183974.5|183884.5|183960.2|183870.2|6
1740482570000|2025-02-25 11:22:50|183969.7|183879.7|183973.3|183883.3|183973.6|183883.6|183965.8|183875.8|6
1740482580000|2025-02-25 11:23:00|183987.1|183897.1|183952.1|183862.1|183998.2|183908.2|183952.1|183862.1|12
1740482590000|2025-02-25 11:23:10|183955|183865|183965.4|183875.4|183965.4|183875.4|183952.3|183862.3|18
1740482600000|2025-02-25 11:23:20|183955.9|183865.9|183985.1|183895.1|183988.9|183898.9|183955.9|183865.9|15
1740482610000|2025-02-25 11:23:30|183982.1|183892.1|183987.1|183897.1|183991.8|183901.8|183982.1|183892.1|6
1740482620000|2025-02-25 11:23:40|183991.6|183901.6|183987.8|183897.8|183992.6|183902.6|183985.9|183895.9|5
1740482630000|2025-02-25 11:23:50|183995.1|183905.1|183999.4|183909.4|184002.3|183912.3|183986.1|183896.1|12
1740482640000|2025-02-25 11:24:00|183993.1|183903.1|183994.6|183904.6|183997.1|183907.1|183991.1|183901.1|5
1740482650000|2025-02-25 11:24:10|183995.9|183905.9|183998.6|183908.6|184000.8|183910.8|183995.9|183905.9|4
1740482660000|2025-02-25 11:24:20|183996.7|183906.7|183992.8|183902.8|183996.7|183906.7|183992.8|183902.8|3
1740482670000|2025-02-25 11:24:30|183995.2|183905.2|183995.3|183905.3|183995.3|183905.3|183993.4|183903.4|3
1740482680000|2025-02-25 11:24:40|183992|183902|183992.7|183902.7|183992.7|183902.7|183987.9|183897.9|6
1740482690000|2025-02-25 11:24:50|183997.3|183907.3|184001.1|183911.1|184004.8|183914.8|183995.8|183905.8|9
1740482700000|2025-02-25 11:25:00|183993.9|183903.9|183989.2|183899.2|184001.1|183911.1|183989.2|183899.2|6
1740482710000|2025-02-25 11:25:10|183989.3|183899.3|183972.6|183882.6|183989.3|183899.3|183968.2|183878.2|13
1740482730000|2025-02-25 11:25:30|183976.3|183886.3|183974.9|183884.9|183976.3|183886.3|183971.8|183881.8|3
1740482740000|2025-02-25 11:25:40|183970.6|183880.6|183981.8|183891.8|183986.1|183896.1|183970.6|183880.6|8
1740482750000|2025-02-25 11:25:50|183980.2|183890.2|183981.3|183891.3|183981.3|183891.3|183977.8|183887.8|4
1740482760000|2025-02-25 11:26:00|183988.6|183898.6|183989.8|183899.8|183998.2|183908.2|183986|183896|8
1740482770000|2025-02-25 11:26:10|184001|183911|183993.4|183903.4|184001|183911|183986.7|183896.7|9
1740482780000|2025-02-25 11:26:20|183991|183901|183991.9|183901.9|183997.3|183907.3|183982.8|183892.8|8
1740482790000|2025-02-25 11:26:30|183988.9|183898.9|183968.4|183878.4|183999.8|183909.8|183968.4|183878.4|11
1740482800000|2025-02-25 11:26:40|183972|183882|183983.8|183893.8|183990.7|183900.7|183969.4|183879.4|10
1740482810000|2025-02-25 11:26:50|183981.9|183891.9|183973.5|183883.5|183983.5|183893.5|183973.5|183883.5|5
1740482820000|2025-02-25 11:27:00|183977.9|183887.9|183981.1|183891.1|183985.1|183895.1|183977.9|183887.9|3
1740482830000|2025-02-25 11:27:10|183983.6|183893.6|183971.9|183881.9|183983.6|183893.6|183971.6|183881.6|6
1740482840000|2025-02-25 11:27:20|183977.9|183887.9|183983.1|183893.1|183983.6|183893.6|183974.4|183884.4|9
1740482850000|2025-02-25 11:27:30|183988.2|183898.2|183986.4|183896.4|183988.2|183898.2|183980.6|183890.6|7
1740482860000|2025-02-25 11:27:40|183983|183893|183978.8|183888.8|183986.7|183896.7|183978.8|183888.8|4
1740482870000|2025-02-25 11:27:50|183985.7|183895.7|183986|183896|183986|183896|183978.4|183888.4|6
1740482890000|2025-02-25 11:28:10|183982.9|183892.9|183985.5|183895.5|183985.5|183895.5|183982.9|183892.9|4
1740482910000|2025-02-25 11:28:30|183981.7|183891.7|183975.7|183885.7|183981.7|183891.7|183974.1|183884.1|6
1740482920000|2025-02-25 11:28:40|183975.5|183885.5|183954.1|183864.1|183975.5|183885.5|183954.1|183864.1|11
1740482930000|2025-02-25 11:28:50|183959.2|183869.2|183958.7|183868.7|183967.4|183877.4|183948|183858|10
1740482940000|2025-02-25 11:29:00|183942.8|183852.8|183932.1|183842.1|183942.8|183852.8|183921.1|183831.1|11
1740482950000|2025-02-25 11:29:10|183936.6|183846.6|183933.3|183843.3|183938.4|183848.4|183933.3|183843.3|4
1740482960000|2025-02-25 11:29:20|183939.6|183849.6|183944|183854|183957.7|183867.7|183939.6|183849.6|23
1740482970000|2025-02-25 11:29:30|183941.9|183851.9|183943.3|183853.3|183943.8|183853.8|183938.9|183848.9|9
1740482980000|2025-02-25 11:29:40|183946.9|183856.9|183948.7|183858.7|183950.3|183860.3|183942.9|183852.9|7
1740482990000|2025-02-25 11:29:50|183952.2|183862.2|183948.5|183858.5|183952.2|183862.2|183944.8|183854.8|8
1740483000000|2025-02-25 11:30:00|183953.6|183863.6|183957.6|183867.6|183957.6|183867.6|183953.6|183863.6|2
1740483010000|2025-02-25 11:30:10|183955.3|183865.3|183957.4|183867.4|183957.4|183867.4|183955.3|183865.3|2
1740483020000|2025-02-25 11:30:20|183962.4|183872.4|183964.4|183874.4|183966|183876|183962.4|183872.4|4
1740483030000|2025-02-25 11:30:30|183966.9|183876.9|183971.1|183881.1|183971.1|183881.1|183966.9|183876.9|3
1740483040000|2025-02-25 11:30:40|183967.1|183877.1|183970|183880|183973.5|183883.5|183967.1|183877.1|7
1740483050000|2025-02-25 11:30:50|183967.3|183877.3|183968.4|183878.4|183970.1|183880.1|183967.3|183877.3|5
1740483060000|2025-02-25 11:31:00|183970.6|183880.6|183970.6|183880.6|183970.6|183880.6|183970.6|183880.6|1
1740483070000|2025-02-25 11:31:10|183969|183879|183973.4|183883.4|183973.4|183883.4|183969|183879|2
1740483080000|2025-02-25 11:31:20|183977|183887|183967.2|183877.2|183977|183887|183967.2|183877.2|3
1740483090000|2025-02-25 11:31:30|183943.4|183853.4|183958.5|183868.5|183962.1|183872.1|183943.4|183853.4|3
1740483100000|2025-02-25 11:31:40|183965.5|183875.5|183970.2|183880.2|183970.2|183880.2|183965.5|183875.5|2
1740483110000|2025-02-25 11:31:50|183966.2|183876.2|183966.2|183876.2|183966.2|183876.2|183966.2|183876.2|1
1740483120000|2025-02-25 11:32:00|183971.9|183881.9|183969.6|183879.6|183973.9|183883.9|183967.9|183877.9|6
1740483130000|2025-02-25 11:32:10|183964.8|183874.8|183960.9|183870.9|183969.2|183879.2|183960.9|183870.9|6
1740483140000|2025-02-25 11:32:20|183965|183875|183939.4|183849.4|183965|183875|183935.3|183845.3|9
1740483150000|2025-02-25 11:32:30|183944.1|183854.1|183941.8|183851.8|183944.1|183854.1|183923.9|183833.9|6
1740483160000|2025-02-25 11:32:40|183937.9|183847.9|183941.9|183851.9|183943.1|183853.1|183913.2|183823.2|13
1740483170000|2025-02-25 11:32:50|183938.5|183848.5|183936.7|183846.7|183942|183852|183936.7|183846.7|4
1740483180000|2025-02-25 11:33:00|183933.6|183843.6|183939.5|183849.5|183946.7|183856.7|183927.3|183837.3|9
1740483190000|2025-02-25 11:33:10|183943.5|183853.5|183966.5|183876.5|183966.5|183876.5|183940.6|183850.6|14
1740483200000|2025-02-25 11:33:20|183959|183869|183956.7|183866.7|183959|183869|183956.7|183866.7|2
1740483210000|2025-02-25 11:33:30|183959.8|183869.8|183956.6|183866.6|183959.8|183869.8|183946.7|183856.7|10
1740483220000|2025-02-25 11:33:40|183953.4|183863.4|183952.4|183862.4|183957.2|183867.2|183952.4|183862.4|7
1740483230000|2025-02-25 11:33:50|183948.2|183858.2|183947.4|183857.4|183951.8|183861.8|183941.5|183851.5|5
1740483240000|2025-02-25 11:34:00|183943.3|183853.3|183938.9|183848.9|183943.3|183853.3|183937.9|183847.9|3
1740483250000|2025-02-25 11:34:10|183941.7|183851.7|183941.7|183851.7|183941.7|183851.7|183941.7|183851.7|1
1740483270000|2025-02-25 11:34:30|183939.4|183849.4|183940.5|183850.5|183945.5|183855.5|183935.2|183845.2|6
1740483280000|2025-02-25 11:34:40|183945.6|183855.6|183915.3|183825.3|183945.6|183855.6|183910.8|183820.8|6
1740483290000|2025-02-25 11:34:50|183911.7|183821.7|183902.6|183812.6|183914.6|183824.6|183898.1|183808.1|23
1740483300000|2025-02-25 11:35:00|183901.9|183811.9|183902.4|183812.4|183907.9|183817.9|183884.1|183794.1|19
1740483310000|2025-02-25 11:35:10|183906|183816|183910.3|183820.3|183914.7|183824.7|183900.8|183810.8|12
1740483320000|2025-02-25 11:35:20|183904.7|183814.7|183907.7|183817.7|183907.7|183817.7|183904.7|183814.7|2
1740483330000|2025-02-25 11:35:30|183905.1|183815.1|183907.8|183817.8|183911.4|183821.4|183902.3|183812.3|9
1740483340000|2025-02-25 11:35:40|183911.8|183821.8|183901.4|183811.4|183912.2|183822.2|183898.7|183808.7|8
1740483350000|2025-02-25 11:35:50|183912.3|183822.3|183901|183811|183918.7|183828.7|183901|183811|12
1740483360000|2025-02-25 11:36:00|183898.4|183808.4|183897.9|183807.9|183898.4|183808.4|183892.9|183802.9|4
1740483370000|2025-02-25 11:36:10|183894.2|183804.2|183893.7|183803.7|183894.4|183804.4|183887.1|183797.1|11
1740483380000|2025-02-25 11:36:20|183882.9|183792.9|183879.7|183789.7|183883.3|183793.3|183876.1|183786.1|13
1740483390000|2025-02-25 11:36:30|183876.9|183786.9|183891.4|183801.4|183891.4|183801.4|183876.9|183786.9|9
1740483400000|2025-02-25 11:36:40|183887.8|183797.8|183881|183791|183887.8|183797.8|183881|183791|3
1740483410000|2025-02-25 11:36:50|183883.7|183793.7|183884.5|183794.5|183887.6|183797.6|183878.5|183788.5|5
1740483420000|2025-02-25 11:37:00|183880.7|183790.7|183884|183794|183884|183794|183880.7|183790.7|2
1740483430000|2025-02-25 11:37:10|183884.5|183794.5|183884.5|183794.5|183884.5|183794.5|183884.5|183794.5|1
1740483440000|2025-02-25 11:37:20|183887.9|183797.9|183887.9|183797.9|183887.9|183797.9|183887.9|183797.9|1
1740483470000|2025-02-25 11:37:50|183876.6|183786.6|183872.7|183782.7|183876.6|183786.6|183857.5|183767.5|15
1740483480000|2025-02-25 11:38:00|183863.9|183773.9|183852.6|183762.6|183868.7|183778.7|183852.6|183762.6|24
1740483490000|2025-02-25 11:38:10|183859.5|183769.5|183862|183772|183867.4|183777.4|183842.1|183752.1|19
1740483500000|2025-02-25 11:38:20|183863.9|183773.9|183845.7|183755.7|183864.1|183774.1|183845.7|183755.7|13
1740483510000|2025-02-25 11:38:30|183847.7|183757.7|183863.9|183773.9|183869.5|183779.5|183844.9|183754.9|13
1740483520000|2025-02-25 11:38:40|183865.2|183775.2|183867.5|183777.5|183867.5|183777.5|183865.2|183775.2|2
1740483530000|2025-02-25 11:38:50|183871.9|183781.9|183866.2|183776.2|183872.3|183782.3|183866.2|183776.2|5
1740483550000|2025-02-25 11:39:10|183864|183774|183850.3|183760.3|183864|183774|183836.9|183746.9|16
1740483560000|2025-02-25 11:39:20|183846.9|183756.9|183851|183761|183852.2|183762.2|183845|183755|8
1740483570000|2025-02-25 11:39:30|183844.7|183754.7|183839.8|183749.8|183849.3|183759.3|183834.7|183744.7|21
1740483580000|2025-02-25 11:39:40|183840.2|183750.2|183835.6|183745.6|183844.4|183754.4|183820.5|183730.5|26
1740483590000|2025-02-25 11:39:50|183833.5|183743.5|183836|183746|183840.1|183750.1|183826|183736|14
1740483600000|2025-02-25 11:40:00|183834.6|183744.6|183824.9|183734.9|183837.4|183747.4|183822.5|183732.5|18
1740483610000|2025-02-25 11:40:10|183821.1|183731.1|183838.1|183748.1|183848.3|183758.3|183820.8|183730.8|19
1740483620000|2025-02-25 11:40:20|183843.4|183753.4|183847.6|183757.6|183851.9|183761.9|183840.5|183750.5|20
1740483630000|2025-02-25 11:40:30|183850.8|183760.8|183849.9|183759.9|183853.3|183763.3|183847.9|183757.9|8
1740483640000|2025-02-25 11:40:40|183847.2|183757.2|183846.6|183756.6|183849.2|183759.2|183846.6|183756.6|3
1740483650000|2025-02-25 11:40:50|183840.5|183750.5|183823.2|183733.2|183843.7|183753.7|183818.5|183728.5|6
1740483660000|2025-02-25 11:41:00|183828.2|183738.2|183831.4|183741.4|183832.2|183742.2|183827.1|183737.1|6
1740483670000|2025-02-25 11:41:10|183826.8|183736.8|183832.2|183742.2|183832.2|183742.2|183823.1|183733.1|5
1740483680000|2025-02-25 11:41:20|183836.9|183746.9|183839.1|183749.1|183841.2|183751.2|183836.9|183746.9|3
1740483690000|2025-02-25 11:41:30|183842.8|183752.8|183839.1|183749.1|183842.8|183752.8|183839.1|183749.1|2
1740483700000|2025-02-25 11:41:40|183842.6|183752.6|183842.6|183752.6|183842.6|183752.6|183842.6|183752.6|1
1740483710000|2025-02-25 11:41:50|183838.9|183748.9|183790.8|183700.8|183844.6|183754.6|183788.4|183698.4|10
1740483720000|2025-02-25 11:42:00|183790.7|183700.7|183796.9|183706.9|183800.5|183710.5|183790.7|183700.7|7
1740483730000|2025-02-25 11:42:10|183808.3|183718.3|183817.3|183727.3|183823.3|183733.3|183808.3|183718.3|14
1740483740000|2025-02-25 11:42:20|183815.3|183725.3|183815.3|183725.3|183815.3|183725.3|183815.3|183725.3|1
1740483750000|2025-02-25 11:42:30|183807.4|183717.4|183808.2|183718.2|183810|183720|183795.7|183705.7|10
1740483760000|2025-02-25 11:42:40|183811.2|183721.2|183787.8|183697.8|183811.2|183721.2|183787.8|183697.8|9
1740483770000|2025-02-25 11:42:50|183789.9|183699.9|183786.4|183696.4|183789.9|183699.9|183786.4|183696.4|4
1740483780000|2025-02-25 11:43:00|183787.8|183697.8|183803|183713|183805.6|183715.6|183785.8|183695.8|9
1740483790000|2025-02-25 11:43:10|183800.8|183710.8|183813.5|183723.5|183815.5|183725.5|183800.8|183710.8|11
1740483800000|2025-02-25 11:43:20|183810.8|183720.8|183810.8|183720.8|183810.8|183720.8|183810.8|183720.8|1
1740483820000|2025-02-25 11:43:40|183812.6|183722.6|183810.5|183720.5|183821.3|183731.3|183797.8|183707.8|18
1740483830000|2025-02-25 11:43:50|183812.8|183722.8|183809.9|183719.9|183813.4|183723.4|183809.9|183719.9|6
1740483840000|2025-02-25 11:44:00|183812.4|183722.4|183809.6|183719.6|183814.1|183724.1|183808.5|183718.5|6
1740483850000|2025-02-25 11:44:10|183807.6|183717.6|183779.1|183689.1|183807.6|183717.6|183773.1|183683.1|11
1740483860000|2025-02-25 11:44:20|183776.3|183686.3|183776.8|183686.8|183781.4|183691.4|183774.1|183684.1|7
1740483870000|2025-02-25 11:44:30|183774.2|183684.2|183798.7|183708.7|183801.1|183711.1|183774.2|183684.2|11
1740483880000|2025-02-25 11:44:40|183801.1|183711.1|183793.2|183703.2|183801.1|183711.1|183793.2|183703.2|6
1740483890000|2025-02-25 11:44:50|183795|183705|183791.3|183701.3|183798.2|183708.2|183791.3|183701.3|13
1740483900000|2025-02-25 11:45:00|183789.5|183699.5|183787.7|183697.7|183789.5|183699.5|183787.7|183697.7|2
1740483910000|2025-02-25 11:45:10|183785.8|183695.8|183780.7|183690.7|183785.8|183695.8|183774.9|183684.9|15
1740483920000|2025-02-25 11:45:20|183781.7|183691.7|183780.7|183690.7|183783.9|183693.9|183779.1|183689.1|4
1740483930000|2025-02-25 11:45:30|183787|183697|183781.9|183691.9|183787|183697|183781.9|183691.9|3
1740483940000|2025-02-25 11:45:40|183786.5|183696.5|183784.3|183694.3|183786.5|183696.5|183784.3|183694.3|2
1740483950000|2025-02-25 11:45:50|183782.1|183692.1|183779.5|183689.5|183782.1|183692.1|183778.3|183688.3|8
1740483960000|2025-02-25 11:46:00|183781.4|183691.4|183776.6|183686.6|183781.4|183691.4|183775.8|183685.8|5
1740483970000|2025-02-25 11:46:10|183778.5|183688.5|183790.2|183700.2|183790.2|183700.2|183776.8|183686.8|7
1740483980000|2025-02-25 11:46:20|183792.1|183702.1|183792.1|183702.1|183792.1|183702.1|183792.1|183702.1|1
1740484010000|2025-02-25 11:46:50|183797.7|183707.7|183795.5|183705.5|183797.7|183707.7|183795.5|183705.5|2
1740484020000|2025-02-25 11:47:00|183797.6|183707.6|183795.6|183705.6|183797.6|183707.6|183795.6|183705.6|2
1740484030000|2025-02-25 11:47:10|183798.2|183708.2|183795.8|183705.8|183798.2|183708.2|183795.8|183705.8|2
1740484050000|2025-02-25 11:47:30|183796.5|183706.5|183797.1|183707.1|183798.7|183708.7|183796.5|183706.5|3
1740484060000|2025-02-25 11:47:40|183793.5|183703.5|183793.5|183703.5|183793.5|183703.5|183793.5|183703.5|1
1740484070000|2025-02-25 11:47:50|183795.6|183705.6|183794|183704|183795.6|183705.6|183794|183704|2
1740484090000|2025-02-25 11:48:10|183797.3|183707.3|183798.4|183708.4|183800.7|183710.7|183797.3|183707.3|3
1740484100000|2025-02-25 11:48:20|183800.6|183710.6|183805.2|183715.2|183808.3|183718.3|183800.6|183710.6|4
1740484110000|2025-02-25 11:48:30|183803.1|183713.1|183803.1|183713.1|183803.1|183713.1|183803.1|183713.1|1
1740484120000|2025-02-25 11:48:40|183803.5|183713.5|183829.1|183739.1|183833.2|183743.2|183803.5|183713.5|4
1740484130000|2025-02-25 11:48:50|183823.6|183733.6|183800.1|183710.1|183829.6|183739.6|183796|183706|15
1740484140000|2025-02-25 11:49:00|183800.4|183710.4|183800.4|183710.4|183800.4|183710.4|183800.4|183710.4|1
1740484150000|2025-02-25 11:49:10|183797.5|183707.5|183800.6|183710.6|183804.6|183714.6|183791.6|183701.6|6
1740484160000|2025-02-25 11:49:20|183798.8|183708.8|183787.5|183697.5|183798.8|183708.8|183787.5|183697.5|8
1740484170000|2025-02-25 11:49:30|183789.7|183699.7|183793.2|183703.2|183793.2|183703.2|183772.9|183682.9|14
1740484180000|2025-02-25 11:49:40|183796.2|183706.2|183792.4|183702.4|183799.2|183709.2|183789.6|183699.6|10
1740484190000|2025-02-25 11:49:50|183790.5|183700.5|183782|183692|183793.8|183703.8|183780.6|183690.6|6
1740484200000|2025-02-25 11:50:00|183785.2|183695.2|183804.1|183714.1|183804.6|183714.6|183785.2|183695.2|5
1740484210000|2025-02-25 11:50:10|183802.1|183712.1|183806.1|183716.1|183806.1|183716.1|183802.1|183712.1|3
1740484220000|2025-02-25 11:50:20|183803|183713|183797.4|183707.4|183803|183713|183794.6|183704.6|4
1740484230000|2025-02-25 11:50:30|183801.1|183711.1|183791.2|183701.2|183803|183713|183785.7|183695.7|12
1740484240000|2025-02-25 11:50:40|183789.9|183699.9|183798|183708|183805.3|183715.3|183789.9|183699.9|19
1740484250000|2025-02-25 11:50:50|183797.5|183707.5|183776.9|183686.9|183798.2|183708.2|183774.1|183684.1|13
1740484260000|2025-02-25 11:51:00|183774.3|183684.3|183771.6|183681.6|183774.3|183684.3|183768.9|183678.9|5
1740484270000|2025-02-25 11:51:10|183769.9|183679.9|183764.7|183674.7|183771.9|183681.9|183752.3|183662.3|10
1740484280000|2025-02-25 11:51:20|183762.7|183672.7|183766.7|183676.7|183770.7|183680.7|183760.2|183670.2|12
1740484290000|2025-02-25 11:51:30|183764.6|183674.6|183759.1|183669.1|183766.2|183676.2|183750.5|183660.5|9
1740484300000|2025-02-25 11:51:40|183755.9|183665.9|183751|183661|183756.9|183666.9|183751|183661|7
1740484310000|2025-02-25 11:51:50|183746|183656|183752.5|183662.5|183759.9|183669.9|183746|183656|9
1740484320000|2025-02-25 11:52:00|183730.8|183640.8|183726.4|183636.4|183739.1|183649.1|183726.4|183636.4|17
1740484330000|2025-02-25 11:52:10|183728.7|183638.7|183739|183649|183739|183649|183728.7|183638.7|9
1740484340000|2025-02-25 11:52:20|183734.8|183644.8|183731.8|183641.8|183734.8|183644.8|183727.5|183637.5|6
1740484350000|2025-02-25 11:52:30|183727.7|183637.7|183724.2|183634.2|183729.9|183639.9|183719.4|183629.4|6
1740484360000|2025-02-25 11:52:40|183720.5|183630.5|183720.3|183630.3|183726.2|183636.2|183720.3|183630.3|7
1740484370000|2025-02-25 11:52:50|183724.4|183634.4|183718|183628|183726.4|183636.4|183718|183628|6
1740484380000|2025-02-25 11:53:00|183720.1|183630.1|183718.6|183628.6|183720.6|183630.6|183718.1|183628.1|4
1740484390000|2025-02-25 11:53:10|183720.4|183630.4|183725.2|183635.2|183729.5|183639.5|183720.4|183630.4|6
1740484400000|2025-02-25 11:53:20|183729.2|183639.2|183735.3|183645.3|183735.3|183645.3|183729.2|183639.2|7
1740484410000|2025-02-25 11:53:30|183738.3|183648.3|183732.4|183642.4|183738.9|183648.9|183732.4|183642.4|7
1740484420000|2025-02-25 11:53:40|183735.3|183645.3|183726.1|183636.1|183738.5|183648.5|183724.6|183634.6|7
1740484430000|2025-02-25 11:53:50|183723.6|183633.6|183727.9|183637.9|183727.9|183637.9|183721.5|183631.5|5
1740484440000|2025-02-25 11:54:00|183725.5|183635.5|183734.9|183644.9|183739|183649|183725.5|183635.5|4
1740484450000|2025-02-25 11:54:10|183738|183648|183735|183645|183738|183648|183733.3|183643.3|4
1740484460000|2025-02-25 11:54:20|183732.2|183642.2|183732|183642|183734.8|183644.8|183732|183642|3
1740484470000|2025-02-25 11:54:30|183734.8|183644.8|183730.4|183640.4|183734.8|183644.8|183728.5|183638.5|6
1740484480000|2025-02-25 11:54:40|183733.9|183643.9|183747.6|183657.6|183758.9|183668.9|183733.9|183643.9|9
1740484490000|2025-02-25 11:54:50|183744.2|183654.2|183747.7|183657.7|183747.7|183657.7|183744.2|183654.2|2
1740484500000|2025-02-25 11:55:00|183750.6|183660.6|183762.4|183672.4|183768.7|183678.7|183750.6|183660.6|9
1740484510000|2025-02-25 11:55:10|183759.4|183669.4|183755.7|183665.7|183759.4|183669.4|183755.7|183665.7|2
1740484520000|2025-02-25 11:55:20|183760.4|183670.4|183760.4|183670.4|183760.4|183670.4|183760.4|183670.4|1
1740484530000|2025-02-25 11:55:30|183758.8|183668.8|183758.8|183668.8|183758.8|183668.8|183758.8|183668.8|1
1740484540000|2025-02-25 11:55:40|183766.1|183676.1|183761.2|183671.2|183766.1|183676.1|183761.2|183671.2|2
1740484550000|2025-02-25 11:55:50|183758.3|183668.3|183758.3|183668.3|183758.3|183668.3|183758.3|183668.3|1
1740484560000|2025-02-25 11:56:00|183755.1|183665.1|183758.7|183668.7|183758.7|183668.7|183755.1|183665.1|2
1740484570000|2025-02-25 11:56:10|183755.3|183665.3|183754.2|183664.2|183755.3|183665.3|183754.2|183664.2|2
1740484590000|2025-02-25 11:56:30|183750.8|183660.8|183737.8|183647.8|183750.8|183660.8|183737|183647|6
1740484600000|2025-02-25 11:56:40|183735.4|183645.4|183734.1|183644.1|183740.9|183650.9|183734.1|183644.1|4
1740484610000|2025-02-25 11:56:50|183730.3|183640.3|183733.1|183643.1|183733.1|183643.1|183730.3|183640.3|2
1740484620000|2025-02-25 11:57:00|183729.5|183639.5|183731.8|183641.8|183733.9|183643.9|183729.5|183639.5|4
1740484630000|2025-02-25 11:57:10|183729.6|183639.6|183729.6|183639.6|183729.6|183639.6|183729.6|183639.6|1
1740484640000|2025-02-25 11:57:20|183726.5|183636.5|183745.2|183655.2|183754.2|183664.2|183726.5|183636.5|11
1740484650000|2025-02-25 11:57:30|183748.6|183658.6|183757|183667|183757|183667|183745.6|183655.6|10
1740484660000|2025-02-25 11:57:40|183761.8|183671.8|183740.8|183650.8|183761.8|183671.8|183740.8|183650.8|4
1740484670000|2025-02-25 11:57:50|183739.5|183649.5|183734.7|183644.7|183741.7|183651.7|183720.3|183630.3|15
1740484680000|2025-02-25 11:58:00|183736.6|183646.6|183734.5|183644.5|183736.6|183646.6|183734.5|183644.5|2
1740484690000|2025-02-25 11:58:10|183738|183648|183736|183646|183738|183648|183736|183646|2
1740484700000|2025-02-25 11:58:20|183741.5|183651.5|183754.6|183664.6|183754.6|183664.6|183741.5|183651.5|3
1740484720000|2025-02-25 11:58:40|183761.3|183671.3|183758.6|183668.6|183761.7|183671.7|183758.6|183668.6|3
1740484730000|2025-02-25 11:58:50|183755.5|183665.5|183755.5|183665.5|183755.5|183665.5|183755.5|183665.5|1
1740484740000|2025-02-25 11:59:00|183764.3|183674.3|183760|183670|183764.3|183674.3|183760|183670|2
1740484750000|2025-02-25 11:59:10|183755.8|183665.8|183754.5|183664.5|183756.1|183666.1|183752.4|183662.4|6
1740484760000|2025-02-25 11:59:20|183752|183662|183749.6|183659.6|183753.1|183663.1|183749.6|183659.6|4
1740484770000|2025-02-25 11:59:30|183747.4|183657.4|183739.1|183649.1|183747.4|183657.4|183739.1|183649.1|4
1740484780000|2025-02-25 11:59:40|183741|183651|183738.9|183648.9|183741|183651|183738.9|183648.9|2
1740484800000|2025-02-25 12:00:00|183737.1|183647.1|183722.2|183632.2|183746.3|183656.3|183719.2|183629.2|27
1740484810000|2025-02-25 12:00:10|183720.2|183630.2|183742.1|183652.1|183742.1|183652.1|183720.2|183630.2|11
1740484820000|2025-02-25 12:00:20|183742.4|183652.4|183747.5|183657.5|183750.4|183660.4|183742.4|183652.4|9
1740484830000|2025-02-25 12:00:30|183752.8|183662.8|183748.9|183658.9|183752.8|183662.8|183745.8|183655.8|5
1740484840000|2025-02-25 12:00:40|183758.6|183668.6|183750.6|183660.6|183758.6|183668.6|183750.6|183660.6|3
1740484860000|2025-02-25 12:01:00|183747.5|183657.5|183744.3|183654.3|183763.7|183673.7|183736.8|183646.8|11
1740484870000|2025-02-25 12:01:10|183742.5|183652.5|183737.7|183647.7|183744.4|183654.4|183737.7|183647.7|7
1740484880000|2025-02-25 12:01:20|183738.2|183648.2|183718.8|183628.8|183738.4|183648.4|183718.8|183628.8|14
1740484890000|2025-02-25 12:01:30|183721.1|183631.1|183724.8|183634.8|183724.8|183634.8|183721.1|183631.1|6
1740484900000|2025-02-25 12:01:40|183727.3|183637.3|183738|183648|183738|183648|183726.9|183636.9|11
1740484910000|2025-02-25 12:01:50|183735.8|183645.8|183736.5|183646.5|183742.8|183652.8|183735.8|183645.8|6
1740484920000|2025-02-25 12:02:00|183734.3|183644.3|183734.3|183644.3|183734.3|183644.3|183732.3|183642.3|4
1740484930000|2025-02-25 12:02:10|183735.8|183645.8|183734.3|183644.3|183738.9|183648.9|183734.3|183644.3|5
1740484940000|2025-02-25 12:02:20|183738|183648|183733.9|183643.9|183738|183648|183733.9|183643.9|3
1740484950000|2025-02-25 12:02:30|183735.6|183645.6|183740.7|183650.7|183744.5|183654.5|183735.6|183645.6|3
1740484960000|2025-02-25 12:02:40|183739.9|183649.9|183735.3|183645.3|183739.9|183649.9|183735.3|183645.3|2
1740484970000|2025-02-25 12:02:50|183732.9|183642.9|183729.3|183639.3|183734.7|183644.7|183729.3|183639.3|8
1740484980000|2025-02-25 12:03:00|183727.3|183637.3|183729.7|183639.7|183731.9|183641.9|183727.3|183637.3|6
1740484990000|2025-02-25 12:03:10|183730.2|183640.2|183728.3|183638.3|183730.2|183640.2|183728.3|183638.3|2
1740485000000|2025-02-25 12:03:20|183729.6|183639.6|183725.6|183635.6|183730.3|183640.3|183723.5|183633.5|7
1740485010000|2025-02-25 12:03:30|183729.2|183639.2|183727.9|183637.9|183729.2|183639.2|183727|183637|3
1740485020000|2025-02-25 12:03:40|183728|183638|183732.5|183642.5|183732.5|183642.5|183728|183638|6
1740485030000|2025-02-25 12:03:50|183733.3|183643.3|183737.6|183647.6|183745.3|183655.3|183733.3|183643.3|4
1740485040000|2025-02-25 12:04:00|183733.2|183643.2|183740.5|183650.5|183742.1|183652.1|183733.2|183643.2|7
1740485060000|2025-02-25 12:04:20|183737.8|183647.8|183735.9|183645.9|183737.8|183647.8|183735.9|183645.9|2
1740485070000|2025-02-25 12:04:30|183733.7|183643.7|183724.8|183634.8|183733.7|183643.7|183724.8|183634.8|9
1740485080000|2025-02-25 12:04:40|183718.3|183628.3|183718.3|183628.3|183718.3|183628.3|183718.3|183628.3|1
1740485090000|2025-02-25 12:04:50|183723|183633|183716.5|183626.5|183723|183633|183690.7|183600.7|20
1740485100000|2025-02-25 12:05:00|183721.3|183631.3|183720.3|183630.3|183726.4|183636.4|183718|183628|8
1740485110000|2025-02-25 12:05:10|183722.4|183632.4|183723.1|183633.1|183724.8|183634.8|183720.7|183630.7|4
1740485120000|2025-02-25 12:05:20|183725.7|183635.7|183720.4|183630.4|183725.9|183635.9|183720.4|183630.4|5
1740485130000|2025-02-25 12:05:30|183718.5|183628.5|183716.3|183626.3|183718.5|183628.5|183715.1|183625.1|4
1740485140000|2025-02-25 12:05:40|183713.9|183623.9|183714.5|183624.5|183716.7|183626.7|183712.2|183622.2|6
1740485150000|2025-02-25 12:05:50|183718|183628|183715.4|183625.4|183718|183628|183714.6|183624.6|5
1740485160000|2025-02-25 12:06:00|183713.1|183623.1|183717.6|183627.6|183717.6|183627.6|183713.1|183623.1|5
1740485180000|2025-02-25 12:06:20|183718.3|183628.3|183719.5|183629.5|183720.8|183630.8|183715.5|183625.5|4
1740485190000|2025-02-25 12:06:30|183723.5|183633.5|183722|183632|183726.5|183636.5|183722|183632|3
1740485200000|2025-02-25 12:06:40|183726.7|183636.7|183720.5|183630.5|183726.7|183636.7|183720.5|183630.5|2
1740485210000|2025-02-25 12:06:50|183724.2|183634.2|183723.7|183633.7|183724.2|183634.2|183720.2|183630.2|4
1740485240000|2025-02-25 12:07:20|183721.5|183631.5|183719.3|183629.3|183721.5|183631.5|183719.3|183629.3|2
1740485250000|2025-02-25 12:07:30|183725.1|183635.1|183722.2|183632.2|183725.1|183635.1|183722.2|183632.2|2
1740485260000|2025-02-25 12:07:40|183727|183637|183722.7|183632.7|183727|183637|183722.7|183632.7|2
1740485280000|2025-02-25 12:08:00|183726.6|183636.6|183726.6|183636.6|183726.6|183636.6|183726.6|183636.6|1
1740485290000|2025-02-25 12:08:10|183724.4|183634.4|183741.3|183651.3|183756.3|183666.3|183724.4|183634.4|18
1740485300000|2025-02-25 12:08:20|183738.5|183648.5|183739.2|183649.2|183740.8|183650.8|183735.9|183645.9|9
1740485310000|2025-02-25 12:08:30|183745.9|183655.9|183737.7|183647.7|183745.9|183655.9|183737.7|183647.7|4
1740485320000|2025-02-25 12:08:40|183743.8|183653.8|183737.4|183647.4|183743.8|183653.8|183737.1|183647.1|6
1740485330000|2025-02-25 12:08:50|183741.3|183651.3|183727.5|183637.5|183741.3|183651.3|183723.7|183633.7|9
1740485340000|2025-02-25 12:09:00|183725.4|183635.4|183728.5|183638.5|183728.5|183638.5|183722.6|183632.6|11
1740485350000|2025-02-25 12:09:10|183731.5|183641.5|183717.9|183627.9|183732.9|183642.9|183717.9|183627.9|13
1740485360000|2025-02-25 12:09:20|183721.8|183631.8|183693.1|183603.1|183721.8|183631.8|183693.1|183603.1|7
1740485370000|2025-02-25 12:09:30|183695.2|183605.2|183697.6|183607.6|183698|183608|183693.1|183603.1|10
1740485380000|2025-02-25 12:09:40|183694.7|183604.7|183694.7|183604.7|183694.7|183604.7|183694.7|183604.7|1
1740485390000|2025-02-25 12:09:50|183691.8|183601.8|183698.9|183608.9|183698.9|183608.9|183684.1|183594.1|10
1740485400000|2025-02-25 12:10:00|183700.8|183610.8|183710.6|183620.6|183710.6|183620.6|183700.8|183610.8|3
1740485410000|2025-02-25 12:10:10|183708|183618|183709.2|183619.2|183709.2|183619.2|183706.7|183616.7|3
1740485420000|2025-02-25 12:10:20|183711.8|183621.8|183714.8|183624.8|183715.7|183625.7|183711.5|183621.5|4
1740485430000|2025-02-25 12:10:30|183717.6|183627.6|183714.4|183624.4|183717.6|183627.6|183714.4|183624.4|2
1740485440000|2025-02-25 12:10:40|183716.8|183626.8|183714.1|183624.1|183716.8|183626.8|183714.1|183624.1|2
1740485450000|2025-02-25 12:10:50|183717.5|183627.5|183726.7|183636.7|183726.9|183636.9|183717.5|183627.5|6
1740485460000|2025-02-25 12:11:00|183723|183633|183720|183630|183729.8|183639.8|183720|183630|7
1740485470000|2025-02-25 12:11:10|183723.4|183633.4|183725.9|183635.9|183731.2|183641.2|183719.3|183629.3|14
1740485480000|2025-02-25 12:11:20|183722.3|183632.3|183720.5|183630.5|183723.5|183633.5|183717|183627|5
1740485490000|2025-02-25 12:11:30|183723.7|183633.7|183735.1|183645.1|183738.7|183648.7|183723.7|183633.7|5
1740485500000|2025-02-25 12:11:40|183739.6|183649.6|183738.8|183648.8|183739.6|183649.6|183735.1|183645.1|3
1740485510000|2025-02-25 12:11:50|183735.2|183645.2|183724.9|183634.9|183735.2|183645.2|183722|183632|6
1740485520000|2025-02-25 12:12:00|183727.7|183637.7|183713.9|183623.9|183727.7|183637.7|183713.9|183623.9|5
1740485530000|2025-02-25 12:12:10|183707.9|183617.9|183702.5|183612.5|183707.9|183617.9|183697|183607|5
1740485540000|2025-02-25 12:12:20|183698.4|183608.4|183699.1|183609.1|183701.8|183611.8|183693.6|183603.6|9
1740485550000|2025-02-25 12:12:30|183696|183606|183696|183606|183696|183606|183696|183606|1
1740485560000|2025-02-25 12:12:40|183693.3|183603.3|183681.4|183591.4|183693.3|183603.3|183681.4|183591.4|6
1740485570000|2025-02-25 12:12:50|183684.6|183594.6|183684.6|183594.6|183684.6|183594.6|183684.6|183594.6|1
1740485580000|2025-02-25 12:13:00|183681.6|183591.6|183686.6|183596.6|183686.6|183596.6|183676.8|183586.8|7
1740485590000|2025-02-25 12:13:10|183697.5|183607.5|183691.4|183601.4|183697.5|183607.5|183670.4|183580.4|7
1740485600000|2025-02-25 12:13:20|183696|183606|183690|183600|183710|183620|183690|183600|14
1740485610000|2025-02-25 12:13:30|183696.1|183606.1|183696.2|183606.2|183696.2|183606.2|183693|183603|3
1740485620000|2025-02-25 12:13:40|183693.2|183603.2|183706.3|183616.3|183709.6|183619.6|183693.2|183603.2|10
1740485630000|2025-02-25 12:13:50|183710.5|183620.5|183718.4|183628.4|183752.6|183633.8|183710.5|183606|12
1740485640000|2025-02-25 12:14:00|183725.4|183635.4|183741.7|183651.7|183750.2|183660.2|183715|183625|15
1740485650000|2025-02-25 12:14:10|183749.7|183659.7|183736.5|183646.5|183749.7|183659.7|183734.5|183644.5|11
1740485660000|2025-02-25 12:14:20|183743.1|183653.1|183735|183645|183743.1|183653.1|183734|183644|5
1740485670000|2025-02-25 12:14:30|183729.6|183639.6|183729.6|183639.6|183729.6|183639.6|183729.6|183639.6|1
1740485680000|2025-02-25 12:14:40|183734.7|183644.7|183743.3|183653.3|183758.9|183668.9|183730.1|183640.1|14
1740485690000|2025-02-25 12:14:50|183740.8|183650.8|183739.9|183649.9|183748.7|183658.7|183738.1|183648.1|7
1740485700000|2025-02-25 12:15:00|183745|183655|183732.8|183642.8|183745|183655|183731.7|183641.7|5
1740485710000|2025-02-25 12:15:10|183728|183638|183723.8|183633.8|183730.8|183640.8|183715.7|183625.7|13
1740485720000|2025-02-25 12:15:20|183729.8|183639.8|183727.6|183637.6|183729.8|183639.8|183722.1|183632.1|3
1740485730000|2025-02-25 12:15:30|183726.9|183636.9|183732.6|183642.6|183733.2|183643.2|183720.1|183630.1|7
1740485740000|2025-02-25 12:15:40|183740.7|183650.7|183740.6|183650.6|183745.3|183655.3|183735.2|183645.2|5
1740485750000|2025-02-25 12:15:50|183734.9|183644.9|183734|183644|183740.9|183650.9|183726.6|183636.6|8
1740485760000|2025-02-25 12:16:00|183739.2|183649.2|183735|183645|183739.2|183649.2|183735|183645|2
1740485770000|2025-02-25 12:16:10|183728.4|183638.4|183720.8|183630.8|183728.4|183638.4|183714.7|183624.7|12
1740485780000|2025-02-25 12:16:20|183726.1|183636.1|183720.7|183630.7|183731.9|183641.9|183720.7|183630.7|10
1740485790000|2025-02-25 12:16:30|183725.7|183635.7|183723.8|183633.8|183725.7|183635.7|183717.1|183627.1|6
1740485800000|2025-02-25 12:16:40|183721.3|183631.3|183697.7|183607.7|183721.3|183631.3|183686.1|183596.1|8
1740485810000|2025-02-25 12:16:50|183697|183607|183686.6|183596.6|183697|183607|183686.6|183596.6|7
1740485820000|2025-02-25 12:17:00|183695.9|183605.9|183691.8|183601.8|183697.3|183607.3|183691.8|183601.8|3
1740485840000|2025-02-25 12:17:20|183686.6|183596.6|183690|183600|183690|183600|183681.7|183591.7|4
1740485850000|2025-02-25 12:17:30|183694.8|183604.8|183694.8|183604.8|183694.8|183604.8|183694.8|183604.8|1
1740485860000|2025-02-25 12:17:40|183700.1|183610.1|183709.3|183619.3|183717.5|183627.5|183700.1|183610.1|9
1740485870000|2025-02-25 12:17:50|183714.2|183624.2|183733.1|183643.1|183741.4|183651.4|183714.2|183624.2|9
1740485880000|2025-02-25 12:18:00|183737.6|183647.6|183710.7|183620.7|183741|183651|183710.7|183620.7|14
1740485890000|2025-02-25 12:18:10|183716.1|183626.1|183718.3|183628.3|183725.1|183635.1|183709.5|183619.5|18
1740485900000|2025-02-25 12:18:20|183711.1|183621.1|183708|183618|183723.5|183633.5|183706.9|183616.9|10
1740485910000|2025-02-25 12:18:30|183708.1|183618.1|183691.1|183601.1|183709.2|183619.2|183688.1|183598.1|8
1740485920000|2025-02-25 12:18:40|183691.4|183601.4|183692.1|183602.1|183694.3|183604.3|183691.4|183601.4|5
1740485930000|2025-02-25 12:18:50|183694.6|183604.6|183696.6|183606.6|183696.6|183606.6|183691.8|183601.8|7
1740485940000|2025-02-25 12:19:00|183694.6|183604.6|183701.2|183611.2|183707.2|183617.2|183694.6|183604.6|7
1740485950000|2025-02-25 12:19:10|183704.8|183614.8|183707.4|183617.4|183713.2|183623.2|183704.8|183614.8|7
1740485960000|2025-02-25 12:19:20|183712.2|183622.2|183717.2|183627.2|183717.2|183627.2|183710.9|183620.9|4
1740485970000|2025-02-25 12:19:30|183718.8|183628.8|183728.3|183638.3|183735.5|183645.5|183714.4|183624.4|13
1740485980000|2025-02-25 12:19:40|183728.5|183638.5|183707.3|183617.3|183729.7|183639.7|183707.3|183617.3|18
1740485990000|2025-02-25 12:19:50|183709.8|183619.8|183720.6|183630.6|183726.4|183636.4|183709.6|183619.6|10
1740486000000|2025-02-25 12:20:00|183720.3|183630.3|183719.5|183629.5|183728.4|183638.4|183718.6|183628.6|13
1740486010000|2025-02-25 12:20:10|183718.8|183628.8|183720.3|183630.3|183729.3|183639.3|183718.8|183628.8|13
1740486020000|2025-02-25 12:20:20|183721.5|183631.5|183716.4|183626.4|183722.3|183632.3|183716.4|183626.4|9
1740486030000|2025-02-25 12:20:30|183718.4|183628.4|183718.7|183628.7|183721.7|183631.7|183717.1|183627.1|8
1740486050000|2025-02-25 12:20:50|183722|183632|183736.9|183646.9|183736.9|183646.9|183716.4|183626.4|8
1740486060000|2025-02-25 12:21:00|183737.7|183647.7|183728.9|183638.9|183737.7|183647.7|183726.7|183636.7|7
1740486070000|2025-02-25 12:21:10|183726.7|183636.7|183721.9|183631.9|183728.4|183638.4|183721.5|183631.5|7
1740486080000|2025-02-25 12:21:20|183725.8|183635.8|183724.9|183634.9|183725.8|183635.8|183720.7|183630.7|10
1740486090000|2025-02-25 12:21:30|183722.4|183632.4|183726.4|183636.4|183726.6|183636.6|183722.4|183632.4|5
1740486100000|2025-02-25 12:21:40|183724.2|183634.2|183721|183631|183724.2|183634.2|183718.6|183628.6|8
1740486110000|2025-02-25 12:21:50|183718.5|183628.5|183722.2|183632.2|183722.2|183632.2|183717.4|183627.4|7
1740486120000|2025-02-25 12:22:00|183726.1|183636.1|183731.5|183641.5|183731.5|183641.5|183726.1|183636.1|3
1740486130000|2025-02-25 12:22:10|183732.5|183642.5|183732.8|183642.8|183734.8|183644.8|183732.5|183642.5|3
1740486140000|2025-02-25 12:22:20|183731.5|183641.5|183727|183637|183731.5|183641.5|183727|183637|5
1740486150000|2025-02-25 12:22:30|183725.4|183635.4|183724.6|183634.6|183725.4|183635.4|183723.6|183633.6|3
1740486160000|2025-02-25 12:22:40|183726.7|183636.7|183729|183639|183729|183639|183724.5|183634.5|7
1740486170000|2025-02-25 12:22:50|183730.1|183640.1|183731.2|183641.2|183732.1|183642.1|183730.1|183640.1|3
1740486180000|2025-02-25 12:23:00|183730.1|183640.1|183730.1|183640.1|183730.1|183640.1|183730.1|183640.1|1
1740486190000|2025-02-25 12:23:10|183728.8|183638.8|183723.5|183633.5|183728.8|183638.8|183723.5|183633.5|5
1740486200000|2025-02-25 12:23:20|183721|183631|183713.9|183623.9|183722.7|183632.7|183710.8|183620.8|10
1740486210000|2025-02-25 12:23:30|183714.6|183624.6|183711.6|183621.6|183714.6|183624.6|183711.2|183621.2|6
1740486220000|2025-02-25 12:23:40|183712.7|183622.7|183715.6|183625.6|183715.6|183625.6|183711.5|183621.5|5
1740486230000|2025-02-25 12:23:50|183711.9|183621.9|183693|183603|183712.9|183622.9|183688.7|183598.7|17
1740486240000|2025-02-25 12:24:00|183691.6|183601.6|183697.4|183607.4|183702.3|183612.3|183691.1|183601.1|17
1740486250000|2025-02-25 12:24:10|183698.3|183608.3|183706.3|183616.3|183717.8|183627.8|183698.3|183608.3|18
1740486270000|2025-02-25 12:24:30|183710.9|183620.9|183687.2|183597.2|183720.5|183630.5|183685.8|183595.8|13
1740486280000|2025-02-25 12:24:40|183691.4|183601.4|183684.7|183594.7|183694.9|183604.9|183684.7|183594.7|10
1740486290000|2025-02-25 12:24:50|183690.8|183600.8|183688.1|183598.1|183690.8|183600.8|183681.7|183591.7|16
1740486300000|2025-02-25 12:25:00|183683.3|183593.3|183692.5|183602.5|183697.2|183607.2|183683.3|183593.3|6
1740486310000|2025-02-25 12:25:10|183692.9|183602.9|183692.9|183602.9|183692.9|183602.9|183692.9|183602.9|1
1740486320000|2025-02-25 12:25:20|183698.7|183608.7|183695.6|183605.6|183700.1|183610.1|183693.5|183603.5|4
1740486330000|2025-02-25 12:25:30|183702.6|183612.6|183682|183592|183702.6|183612.6|183682|183592|10
1740486340000|2025-02-25 12:25:40|183677.1|183587.1|183693.5|183603.5|183693.7|183603.7|183673.6|183583.6|12
1740486350000|2025-02-25 12:25:50|183688.2|183598.2|183707|183617|183712.6|183622.6|183688.2|183598.2|12
1740486360000|2025-02-25 12:26:00|183709.7|183619.7|183716.8|183626.8|183716.8|183626.8|183706.5|183616.5|7
1740486370000|2025-02-25 12:26:10|183713.1|183623.1|183707.2|183617.2|183713.1|183623.1|183685.4|183595.4|18
1740486380000|2025-02-25 12:26:20|183711.4|183621.4|183709.8|183619.8|183712.8|183622.8|183703.7|183613.7|8
1740486390000|2025-02-25 12:26:30|183705.3|183615.3|183709.4|183619.4|183715.4|183625.4|183704.2|183614.2|7
1740486400000|2025-02-25 12:26:40|183713.6|183623.6|183708.1|183618.1|183715.7|183625.7|183701.5|183611.5|12
1740486410000|2025-02-25 12:26:50|183704.4|183614.4|183707.4|183617.4|183707.4|183617.4|183704.4|183614.4|2
1740486420000|2025-02-25 12:27:00|183704.2|183614.2|183709.7|183619.7|183712.7|183622.7|183686.8|183596.8|15
1740486430000|2025-02-25 12:27:10|183706.4|183616.4|183711.5|183621.5|183711.5|183621.5|183706.4|183616.4|6
1740486440000|2025-02-25 12:27:20|183710.1|183620.1|183711.6|183621.6|183711.6|183621.6|183705.6|183615.6|3
1740486460000|2025-02-25 12:27:40|183719.3|183629.3|183713.3|183623.3|183719.3|183629.3|183708.3|183618.3|3
1740486470000|2025-02-25 12:27:50|183712.6|183622.6|183712.6|183622.6|183712.6|183622.6|183712.6|183622.6|1
1740486480000|2025-02-25 12:28:00|183707.3|183617.3|183706.7|183616.7|183710.8|183620.8|183702.4|183612.4|5
1740486490000|2025-02-25 12:28:10|183715.5|183625.5|183715.7|183625.7|183720.6|183630.6|183707.2|183617.2|7
1740486500000|2025-02-25 12:28:20|183721.5|183631.5|183721.6|183631.6|183731.1|183641.1|183721.2|183631.2|10
1740486520000|2025-02-25 12:28:40|183717.7|183627.7|183717.7|183627.7|183717.7|183627.7|183717.7|183627.7|1
1740486530000|2025-02-25 12:28:50|183713.5|183623.5|183715.6|183625.6|183719.7|183629.7|183713.5|183623.5|4
1740486550000|2025-02-25 12:29:10|183720.4|183630.4|183729.4|183639.4|183729.4|183639.4|183720.4|183630.4|5
1740486560000|2025-02-25 12:29:20|183724|183634|183725.3|183635.3|183729.2|183639.2|183724|183634|3
1740486570000|2025-02-25 12:29:30|183729.6|183639.6|183725.6|183635.6|183729.6|183639.6|183725.6|183635.6|2
1740486590000|2025-02-25 12:29:50|183721.4|183631.4|183721.4|183631.4|183721.4|183631.4|183721.4|183631.4|1
1740486600000|2025-02-25 12:30:00|183726.2|183636.2|183727.9|183637.9|183759|183669|183724.8|183634.8|11
1740486610000|2025-02-25 12:30:10|183723.7|183633.7|183739|183649|183739|183649|183723.7|183633.7|20
1740486620000|2025-02-25 12:30:20|183732.9|183642.9|183739.9|183649.9|183743.8|183653.8|183723.2|183633.2|16
1740486630000|2025-02-25 12:30:30|183735.7|183645.7|183739.4|183649.4|183743|183653|183734.7|183644.7|7
1740486640000|2025-02-25 12:30:40|183735.4|183645.4|183742.2|183652.2|183751.7|183661.7|183734.3|183644.3|13
1740486650000|2025-02-25 12:30:50|183750.2|183660.2|183734.8|183644.8|183754.1|183664.1|183730.9|183640.9|24
1740486660000|2025-02-25 12:31:00|183739|183649|183747.1|183657.1|183747.1|183657.1|183734.1|183644.1|14
1740486670000|2025-02-25 12:31:10|183739|183649|183790|183700|183798.1|183708.1|183739|183649|17
1740486680000|2025-02-25 12:31:20|183794.8|183704.8|183797.5|183707.5|183799|183709|183788.9|183698.9|8
1740486690000|2025-02-25 12:31:30|183793.2|183703.2|183799.3|183709.3|183803.7|183713.7|183793.1|183703.1|8
1740486700000|2025-02-25 12:31:40|183803|183713|183801.6|183711.6|183806.2|183716.2|183797.6|183707.6|8
1740486710000|2025-02-25 12:31:50|183805.6|183715.6|183837.9|183747.9|183847.6|183757.6|183805.6|183715.6|11
1740486720000|2025-02-25 12:32:00|183841.7|183751.7|183851.3|183761.3|183862.8|183772.8|183833.2|183743.2|24
1740486730000|2025-02-25 12:32:10|183845.3|183755.3|183837|183747|183850|183760|183834.2|183744.2|16
1740486740000|2025-02-25 12:32:20|183830.4|183740.4|183825.7|183735.7|183835|183745|183820.1|183730.1|17
1740486750000|2025-02-25 12:32:30|183831|183741|183832|183742|183836.6|183746.6|183822.8|183732.8|16
1740486760000|2025-02-25 12:32:40|183827.7|183737.7|183804.7|183714.7|183841.4|183751.4|183800.8|183710.8|23
1740486770000|2025-02-25 12:32:50|183809.4|183719.4|183809.4|183719.4|183809.4|183719.4|183809.4|183719.4|1
1740486780000|2025-02-25 12:33:00|183798.6|183708.6|183804.6|183714.6|183807.3|183717.3|183793.6|183703.6|7
1740486790000|2025-02-25 12:33:10|183797.1|183707.1|183801.4|183711.4|183812.9|183722.9|183797.1|183707.1|7
1740486800000|2025-02-25 12:33:20|183807.3|183717.3|183808.3|183718.3|183813.1|183723.1|183800.5|183710.5|8
1740486810000|2025-02-25 12:33:30|183806.8|183716.8|183848.7|183758.7|183870|183780|183804.7|183714.7|25
1740486820000|2025-02-25 12:33:40|183850.4|183760.4|183845.1|183755.1|183850.4|183760.4|183842.5|183752.5|12
1740486830000|2025-02-25 12:33:50|183843.3|183753.3|183844.1|183754.1|183853.8|183763.8|183841.7|183751.7|17
1740486840000|2025-02-25 12:34:00|183842.2|183752.2|183857.2|183767.2|183857.2|183767.2|183840|183750|19
1740486850000|2025-02-25 12:34:10|183859|183769|183866.5|183776.5|183866.5|183776.5|183856.5|183766.5|16
1740486860000|2025-02-25 12:34:20|183864.5|183774.5|183864.7|183774.7|183864.7|183774.7|183864.5|183774.5|2
1740486880000|2025-02-25 12:34:40|183862.3|183772.3|183870.1|183780.1|183889.3|183799.3|183862.3|183772.3|13
1740486890000|2025-02-25 12:34:50|183866.9|183776.9|183862.6|183772.6|183866.9|183776.9|183849.9|183759.9|11
1740486900000|2025-02-25 12:35:00|183860.6|183770.6|183860.6|183770.6|183860.6|183770.6|183860.6|183770.6|1
1740486910000|2025-02-25 12:35:10|183858.7|183768.7|183862.1|183772.1|183863|183773|183850.8|183760.8|8
1740486920000|2025-02-25 12:35:20|183861.2|183771.2|183861.5|183771.5|183861.5|183771.5|183852.3|183762.3|5
1740486930000|2025-02-25 12:35:30|183859.2|183769.2|183868.2|183778.2|183868.2|183778.2|183854.7|183764.7|12
1740486940000|2025-02-25 12:35:40|183870.7|183780.7|183869.7|183779.7|183876.3|183786.3|183869.2|183779.2|11
1740486950000|2025-02-25 12:35:50|183872.2|183782.2|183869.5|183779.5|183872.2|183782.2|183869.2|183779.2|5
1740486960000|2025-02-25 12:36:00|183871.8|183781.8|183872.5|183782.5|183881.7|183791.7|183866.7|183776.7|16
1740486970000|2025-02-25 12:36:10|183873.1|183783.1|183852|183762|183875.7|183785.7|183846.9|183756.9|22
1740486980000|2025-02-25 12:36:20|183848|183758|183866|183776|183866.8|183776.8|183848|183758|12
1740486990000|2025-02-25 12:36:30|183869.2|183779.2|183872.6|183782.6|183874.5|183784.5|183866.5|183776.5|6
1740487000000|2025-02-25 12:36:40|183870.2|183780.2|183867.8|183777.8|183870.2|183780.2|183867.8|183777.8|3
1740487010000|2025-02-25 12:36:50|183868|183778|183856.9|183766.9|183868|183778|183852.1|183762.1|12
1740487020000|2025-02-25 12:37:00|183853.9|183763.9|183857.9|183767.9|183858.3|183768.3|183853.8|183763.8|7
1740487030000|2025-02-25 12:37:10|183856.1|183766.1|183867.9|183777.9|183869.4|183779.4|183856.1|183766.1|7
1740487040000|2025-02-25 12:37:20|183874.6|183784.6|183870.7|183780.7|183877.8|183787.8|183870.4|183780.4|8
1740487050000|2025-02-25 12:37:30|183870.8|183780.8|183869|183779|183870.8|183780.8|183868.5|183778.5|3
1740487060000|2025-02-25 12:37:40|183870.9|183780.9|183871.4|183781.4|183875.4|183785.4|183866|183776|10
1740487070000|2025-02-25 12:37:50|183871.7|183781.7|183879.5|183789.5|183879.5|183789.5|183868.1|183778.1|7
1740487080000|2025-02-25 12:38:00|183881.5|183791.5|183883.5|183793.5|183883.5|183793.5|183881.5|183791.5|2
1740487090000|2025-02-25 12:38:10|183881.4|183791.4|183875.8|183785.8|183885.8|183795.8|183874.3|183784.3|11
1740487100000|2025-02-25 12:38:20|183872.4|183782.4|183863.6|183773.6|183872.4|183782.4|183860.8|183770.8|5
1740487110000|2025-02-25 12:38:30|183861.7|183771.7|183867.3|183777.3|183870.8|183780.8|183859.3|183769.3|10
1740487120000|2025-02-25 12:38:40|183869.4|183779.4|183869|183779|183869.4|183779.4|183867|183777|3
1740487130000|2025-02-25 12:38:50|183871.1|183781.1|183875.9|183785.9|183879.2|183789.2|183869.6|183779.6|7
1740487140000|2025-02-25 12:39:00|183877.6|183787.6|183872.5|183782.5|183886.6|183796.6|183872.5|183782.5|11
1740487150000|2025-02-25 12:39:10|183878.1|183788.1|183889.6|183799.6|183889.6|183799.6|183878.1|183788.1|3
1740487160000|2025-02-25 12:39:20|183897.4|183807.4|183895.6|183805.6|183908.7|183818.7|183891.1|183801.1|15
1740487170000|2025-02-25 12:39:30|183900.2|183810.2|183891.5|183801.5|183904|183814|183891.5|183801.5|8
1740487180000|2025-02-25 12:39:40|183898.4|183808.4|183898.8|183808.8|183898.8|183808.8|183893.1|183803.1|4
1740487190000|2025-02-25 12:39:50|183903.5|183813.5|183907.7|183817.7|183907.7|183817.7|183903.5|183813.5|2
1740487200000|2025-02-25 12:40:00|183903.4|183813.4|183901.4|183811.4|183906.2|183816.2|183892.4|183802.4|13
1740487210000|2025-02-25 12:40:10|183895.7|183805.7|183902|183812|183903|183813|183893.7|183803.7|7
1740487220000|2025-02-25 12:40:20|183897.6|183807.6|183907|183817|183907|183817|183897.6|183807.6|3
1740487230000|2025-02-25 12:40:30|183901.6|183811.6|183894.8|183804.8|183906.8|183816.8|183890.3|183800.3|12
1740487240000|2025-02-25 12:40:40|183887.2|183797.2|183887.2|183797.2|183887.2|183797.2|183887.2|183797.2|1
1740487250000|2025-02-25 12:40:50|183891.6|183801.6|183907|183817|183911.2|183821.2|183891.6|183801.6|7
1740487260000|2025-02-25 12:41:00|183906.9|183816.9|183906.7|183816.7|183911|183821|183906.7|183816.7|3
1740487270000|2025-02-25 12:41:10|183911.3|183821.3|183918|183828|183918|183828|183910.3|183820.3|5
1740487280000|2025-02-25 12:41:20|183924.3|183834.3|183938.2|183848.2|183942.8|183852.8|183919.5|183829.5|12
1740487290000|2025-02-25 12:41:30|183942|183852|183937.2|183847.2|183943.1|183853.1|183937.2|183847.2|6
1740487300000|2025-02-25 12:41:40|183932.9|183842.9|183937.5|183847.5|183941.3|183851.3|183932.9|183842.9|4
1740487310000|2025-02-25 12:41:50|183942.6|183852.6|183934.3|183844.3|183942.6|183852.6|183919|183829|8
1740487320000|2025-02-25 12:42:00|183928.6|183838.6|183943.1|183853.1|183943.1|183853.1|183928.6|183838.6|6
1740487330000|2025-02-25 12:42:10|183936.4|183846.4|183931.7|183841.7|183941.8|183851.8|183917.3|183827.3|13
1740487340000|2025-02-25 12:42:20|183936.9|183846.9|183935.2|183845.2|183941.6|183851.6|183934|183844|7
1740487350000|2025-02-25 12:42:30|183940.2|183850.2|183940.9|183850.9|183945.6|183855.6|183937.1|183847.1|6
1740487380000|2025-02-25 12:43:00|183945.9|183855.9|183945.5|183855.5|183945.9|183855.9|183941.8|183851.8|3
1740487400000|2025-02-25 12:43:20|183949.7|183859.7|183949|183859|183953.6|183863.6|183945.4|183855.4|5
1740487410000|2025-02-25 12:43:30|183953.7|183863.7|183938.9|183848.9|183953.7|183863.7|183938.9|183848.9|9
1740487420000|2025-02-25 12:43:40|183943.6|183853.6|183951.3|183861.3|183951.3|183861.3|183939.1|183849.1|4
1740487430000|2025-02-25 12:43:50|183950.9|183860.9|183961.2|183871.2|183972.8|183882.8|183947|183857|6
1740487440000|2025-02-25 12:44:00|183966.3|183876.3|183966.3|183876.3|183970.5|183880.5|183964.6|183874.6|11
1740487450000|2025-02-25 12:44:10|183961.2|183871.2|183966.6|183876.6|183975.8|183885.8|183961.2|183871.2|8
1740487460000|2025-02-25 12:44:20|183974.5|183884.5|183965.5|183875.5|183976.3|183886.3|183964.6|183874.6|7
1740487470000|2025-02-25 12:44:30|183960.5|183870.5|183963.6|183873.6|183977.5|183887.5|183960.5|183870.5|16
1740487480000|2025-02-25 12:44:40|183969.1|183879.1|183967.8|183877.8|183972.9|183882.9|183962.4|183872.4|8
1740487490000|2025-02-25 12:44:50|183976.7|183886.7|183975|183885|183986.7|183896.7|183969.5|183879.5|8
1740487500000|2025-02-25 12:45:00|183982.2|183892.2|183977.6|183887.6|183990.1|183900.1|183974.7|183884.7|12
1740487510000|2025-02-25 12:45:10|183982.8|183892.8|183991.2|183901.2|183991.2|183901.2|183978|183888|6
1740487520000|2025-02-25 12:45:20|183982.8|183892.8|183993|183903|183996.6|183906.6|183980.4|183890.4|12
1740487530000|2025-02-25 12:45:30|183998.1|183908.1|183991.8|183901.8|183998.1|183908.1|183987.9|183897.9|7
1740487540000|2025-02-25 12:45:40|183996.1|183906.1|183996.1|183906.1|183996.1|183906.1|183986.6|183896.6|6
1740487550000|2025-02-25 12:45:50|184011.3|183921.3|184010.7|183920.7|184011.3|183921.3|184006.5|183916.5|3
1740487560000|2025-02-25 12:46:00|184006.7|183916.7|184006.7|183916.7|184006.7|183916.7|184006.7|183916.7|1
1740487580000|2025-02-25 12:46:20|184013.5|183923.5|184026.1|183936.1|184049.3|183959.3|184013.5|183923.5|22
1740487590000|2025-02-25 12:46:30|184025.6|183935.6|184026.8|183936.8|184031.9|183941.9|184022.1|183932.1|13
1740487600000|2025-02-25 12:46:40|184032.2|183942.2|184031.3|183941.3|184035.8|183945.8|184026.1|183936.1|10
1740487610000|2025-02-25 12:46:50|184035.3|183945.3|184042.2|183952.2|184046.3|183956.3|184035.3|183945.3|6
1740487620000|2025-02-25 12:47:00|184038.2|183948.2|184013.8|183923.8|184048.1|183958.1|184008.6|183918.6|30
1740487630000|2025-02-25 12:47:10|184014.4|183924.4|184012.6|183922.6|184016.5|183926.5|183996.8|183906.8|20
1740487640000|2025-02-25 12:47:20|184011.1|183921.1|184003.3|183913.3|184016.7|183926.7|184001.5|183911.5|17
1740487650000|2025-02-25 12:47:30|184007.7|183917.7|184036.2|183946.2|184037.4|183947.4|184007.7|183917.7|12
1740487660000|2025-02-25 12:47:40|184038.4|183948.4|184002.3|183912.3|184048|183958|184002.3|183912.3|20
1740487670000|2025-02-25 12:47:50|184006|183916|183993.7|183903.7|184010.8|183920.8|183987.5|183897.5|12
1740487680000|2025-02-25 12:48:00|183998.3|183908.3|183994.8|183904.8|184004.5|183914.5|183988.7|183898.7|9
1740487690000|2025-02-25 12:48:10|184001.4|183911.4|183997.4|183907.4|184012.5|183922.5|183986.6|183896.6|13
1740487700000|2025-02-25 12:48:20|183993.1|183903.1|183976.5|183886.5|183993.1|183903.1|183966.8|183876.8|11
1740487710000|2025-02-25 12:48:30|183969.1|183879.1|183984|183894|183989.4|183899.4|183969.1|183879.1|8
1740487720000|2025-02-25 12:48:40|183990.2|183900.2|183976|183886|184001.7|183911.7|183972.4|183882.4|11
1740487730000|2025-02-25 12:48:50|183972.2|183882.2|183974.7|183884.7|183984.4|183894.4|183967.1|183877.1|11
1740487740000|2025-02-25 12:49:00|183970|183880|183971.7|183881.7|183981.2|183891.2|183970|183880|6
1740487750000|2025-02-25 12:49:10|183973.9|183883.9|183975|183885|183980|183890|183973.9|183883.9|8
1740487760000|2025-02-25 12:49:20|183972.9|183882.9|183975.3|183885.3|183975.3|183885.3|183972.9|183882.9|2
1740487770000|2025-02-25 12:49:30|183973.1|183883.1|183975.3|183885.3|183988.6|183898.6|183973.1|183883.1|8
1740487780000|2025-02-25 12:49:40|183975.5|183885.5|183975.1|183885.1|183978|183888|183975.1|183885.1|3
1740487790000|2025-02-25 12:49:50|183976.5|183886.5|183921.6|183831.6|183978.9|183888.9|183916.9|183826.9|18
1740487800000|2025-02-25 12:50:00|183919|183829|183918.7|183828.7|183923.3|183833.3|183916.6|183826.6|15
1740487810000|2025-02-25 12:50:10|183921.8|183831.8|183917.5|183827.5|183924.9|183834.9|183914.9|183824.9|11
1740487820000|2025-02-25 12:50:20|183915.2|183825.2|183915.2|183825.2|183915.2|183825.2|183915.2|183825.2|1
1740487830000|2025-02-25 12:50:30|183913.3|183823.3|183910.7|183820.7|183914.4|183824.4|183910.4|183820.4|5
1740487840000|2025-02-25 12:50:40|183916.5|183826.5|183890.6|183800.6|183916.5|183826.5|183887.7|183797.7|13
1740487850000|2025-02-25 12:50:50|183887.5|183797.5|183887.8|183797.8|183891.8|183801.8|183887.5|183797.5|4
1740487860000|2025-02-25 12:51:00|183890.3|183800.3|183889.8|183799.8|183890.3|183800.3|183882.5|183792.5|17
1740487870000|2025-02-25 12:51:10|183892.4|183802.4|183894.7|183804.7|183895.5|183805.5|183890.2|183800.2|7
1740487880000|2025-02-25 12:51:20|183897.2|183807.2|183893.6|183803.6|183900|183810|183872.6|183782.6|17
1740487890000|2025-02-25 12:51:30|183890.1|183800.1|183878.8|183788.8|183897.6|183807.6|183876.3|183786.3|12
1740487900000|2025-02-25 12:51:40|183875.6|183785.6|183880.9|183790.9|183884.9|183794.9|183875.6|183785.6|11
1740487910000|2025-02-25 12:51:50|183878.5|183788.5|183877.3|183787.3|183878.5|183788.5|183874.8|183784.8|3
1740487920000|2025-02-25 12:52:00|183875.3|183785.3|183874.2|183784.2|183885.4|183795.4|183874.2|183784.2|10
1740487930000|2025-02-25 12:52:10|183876.2|183786.2|183873.6|183783.6|183876.2|183786.2|183873.6|183783.6|2
1740487950000|2025-02-25 12:52:30|183865.4|183775.4|183861.4|183771.4|183865.4|183775.4|183859.3|183769.3|4
1740487960000|2025-02-25 12:52:40|183854.4|183764.4|183858.1|183768.1|183858.1|183768.1|183854.4|183764.4|2
1740487970000|2025-02-25 12:52:50|183855.9|183765.9|183821.8|183731.8|183855.9|183765.9|183820.2|183730.2|8
1740487980000|2025-02-25 12:53:00|183826.4|183736.4|183817|183727|183830.1|183740.1|183814.4|183724.4|20
1740487990000|2025-02-25 12:53:10|183818.9|183728.9|183823.9|183733.9|183827.4|183737.4|183817.4|183727.4|16
1740488000000|2025-02-25 12:53:20|183825.8|183735.8|183826.8|183736.8|183830.3|183740.3|183824.7|183734.7|13
1740488010000|2025-02-25 12:53:30|183826.9|183736.9|183824.7|183734.7|183830.2|183740.2|183822|183732|14
1740488020000|2025-02-25 12:53:40|183826.3|183736.3|183856.1|183766.1|183858.4|183768.4|183826.3|183736.3|19
1740488030000|2025-02-25 12:53:50|183858.2|183768.2|183877.8|183787.8|183881.3|183791.3|183855.6|183765.6|9
1740488040000|2025-02-25 12:54:00|183879.8|183789.8|183894.7|183804.7|183894.7|183804.7|183879.8|183789.8|15
1740488050000|2025-02-25 12:54:10|183894.5|183804.5|183888|183798|183896.4|183806.4|183884.2|183794.2|7
1740488060000|2025-02-25 12:54:20|183883.9|183793.9|183874.1|183784.1|183885.8|183795.8|183873.9|183783.9|8
1740488070000|2025-02-25 12:54:30|183877|183787|183873.3|183783.3|183877|183787|183870.4|183780.4|4
1740488080000|2025-02-25 12:54:40|183876.3|183786.3|183889|183799|183889.6|183799.6|183876.3|183786.3|5
1740488090000|2025-02-25 12:54:50|183891.1|183801.1|183891.1|183801.1|183891.1|183801.1|183891.1|183801.1|1
1740488100000|2025-02-25 12:55:00|183888.3|183798.3|183891.4|183801.4|183891.4|183801.4|183888.3|183798.3|2
1740488110000|2025-02-25 12:55:10|183893.3|183803.3|183890.1|183800.1|183895.7|183805.7|183889|183799|9
1740488130000|2025-02-25 12:55:30|183888.3|183798.3|183869.6|183779.6|183888.3|183798.3|183869.6|183779.6|8
1740488140000|2025-02-25 12:55:40|183867|183777|183863.8|183773.8|183867|183777|183863.8|183773.8|4
1740488150000|2025-02-25 12:55:50|183866.3|183776.3|183863.2|183773.2|183866.9|183776.9|183860.8|183770.8|9
1740488160000|2025-02-25 12:56:00|183866.3|183776.3|183869.4|183779.4|183869.4|183779.4|183866.3|183776.3|2
1740488170000|2025-02-25 12:56:10|183867.3|183777.3|183863.8|183773.8|183867.3|183777.3|183863|183773|7
1740488180000|2025-02-25 12:56:20|183861.5|183771.5|183864.9|183774.9|183866.6|183776.6|183855|183765|9
1740488190000|2025-02-25 12:56:30|183865.5|183775.5|183871.1|183781.1|183871.1|183781.1|183865.5|183775.5|4
1740488200000|2025-02-25 12:56:40|183868.4|183778.4|183865.8|183775.8|183868.4|183778.4|183865.6|183775.6|4
1740488210000|2025-02-25 12:56:50|183868.4|183778.4|183886.2|183796.2|183886.2|183796.2|183868.4|183778.4|8
1740488220000|2025-02-25 12:57:00|183888.6|183798.6|183897.1|183807.1|183897.1|183807.1|183888.6|183798.6|4
1740488230000|2025-02-25 12:57:10|183899.2|183809.2|183896.6|183806.6|183899.2|183809.2|183896.6|183806.6|4
1740488240000|2025-02-25 12:57:20|183898.7|183808.7|183897.1|183807.1|183898.9|183808.9|183897.1|183807.1|3
1740488250000|2025-02-25 12:57:30|183899.5|183809.5|183899.5|183809.5|183899.5|183809.5|183899.5|183809.5|1
1740488260000|2025-02-25 12:57:40|183897.1|183807.1|183896.5|183806.5|183897.1|183807.1|183890.8|183800.8|5
1740488280000|2025-02-25 12:58:00|183893.8|183803.8|183892.4|183802.4|183893.8|183803.8|183889.8|183799.8|4
1740488290000|2025-02-25 12:58:10|183892|183802|183892|183802|183892|183802|183892|183802|1
1740488300000|2025-02-25 12:58:20|183889.8|183799.8|183889.9|183799.9|183889.9|183799.9|183889.8|183799.8|2
1740488320000|2025-02-25 12:58:40|183887.3|183797.3|183889.2|183799.2|183889.2|183799.2|183887.3|183797.3|3
1740488330000|2025-02-25 12:58:50|183893|183803|183867.5|183777.5|183893|183803|183867.5|183777.5|7
1740488340000|2025-02-25 12:59:00|183869.4|183779.4|183846.5|183756.5|183869.4|183779.4|183841.9|183751.9|21
1740488350000|2025-02-25 12:59:10|183844.6|183754.6|183849.3|183759.3|183855.4|183765.4|183842.7|183752.7|14
1740488360000|2025-02-25 12:59:20|183847|183757|183854.8|183764.8|183854.8|183764.8|183847|183757|13
1740488370000|2025-02-25 12:59:30|183851.2|183761.2|183849|183759|183851.2|183761.2|183849|183759|2
1740488380000|2025-02-25 12:59:40|183850.7|183760.7|183848.8|183758.8|183850.7|183760.7|183848.8|183758.8|2
1740488390000|2025-02-25 12:59:50|183847|183757|183851.1|183761.1|183851.1|183761.1|183847|183757|3
1740488400000|2025-02-25 13:00:00|183853.8|183763.8|183847.9|183757.9|183860.4|183770.4|183843.3|183753.3|22
1740488410000|2025-02-25 13:00:10|183847.7|183757.7|183853.3|183763.3|183853.3|183763.3|183846|183756|11
1740488420000|2025-02-25 13:00:20|183851.9|183761.9|183821.4|183731.4|183851.9|183761.9|183821.4|183731.4|15
1740488430000|2025-02-25 13:00:30|183807.8|183717.8|183825.3|183735.3|183829|183739|183807.5|183717.5|12
1740488440000|2025-02-25 13:00:40|183822.1|183732.1|183821.4|183731.4|183826.2|183736.2|183819.3|183729.3|13
1740488450000|2025-02-25 13:00:50|183818.4|183728.4|183816.3|183726.3|183818.4|183728.4|183814.1|183724.1|5
1740488460000|2025-02-25 13:01:00|183813.5|183723.5|183794.5|183704.5|183813.5|183723.5|183790.8|183700.8|15
1740488470000|2025-02-25 13:01:10|183796.4|183706.4|183799.6|183709.6|183806.3|183716.3|183791.2|183701.2|20
1740488480000|2025-02-25 13:01:20|183800.2|183710.2|183802.7|183712.7|183802.7|183712.7|183795.3|183705.3|16
1740488490000|2025-02-25 13:01:30|183800.7|183710.7|183798.2|183708.2|183814|183724|183796.2|183706.2|16
1740488500000|2025-02-25 13:01:40|183800.2|183710.2|183793.4|183703.4|183800.2|183710.2|183792.1|183702.1|13
1740488510000|2025-02-25 13:01:50|183795.4|183705.4|183788.2|183698.2|183797.7|183707.7|183788.2|183698.2|8
1740488520000|2025-02-25 13:02:00|183790|183700|183763.5|183673.5|183790|183700|183743.6|183653.6|21
1740488530000|2025-02-25 13:02:10|183775.5|183685.5|183770.1|183680.1|183777.5|183687.5|183767.2|183677.2|15
1740488540000|2025-02-25 13:02:20|183767.9|183677.9|183752.5|183662.5|183770.2|183680.2|183747|183657|13
1740488550000|2025-02-25 13:02:30|183747.8|183657.8|183742.5|183652.5|183750.6|183660.6|183740.6|183650.6|20
1740488560000|2025-02-25 13:02:40|183745|183655|183735.4|183645.4|183750.1|183660.1|183733.5|183643.5|17
1740488570000|2025-02-25 13:02:50|183737.9|183647.9|183740.1|183650.1|183740.9|183650.9|183734.9|183644.9|24
1740488580000|2025-02-25 13:03:00|183737.9|183647.9|183744.8|183654.8|183748.5|183658.5|183732.6|183642.6|25
1740488590000|2025-02-25 13:03:10|183740.6|183650.6|183747|183657|183747|183657|183738.2|183648.2|9
1740488600000|2025-02-25 13:03:20|183738.2|183648.2|183728.8|183638.8|183738.2|183648.2|183723|183633|15
1740488610000|2025-02-25 13:03:30|183726.8|183636.8|183726.8|183636.8|183728.8|183638.8|183725.3|183635.3|5
1740488620000|2025-02-25 13:03:40|183726.9|183636.9|183736.1|183646.1|183740.5|183650.5|183726.9|183636.9|14
1740488630000|2025-02-25 13:03:50|183735.5|183645.5|183736.5|183646.5|183738.4|183648.4|183734.9|183644.9|7
1740488640000|2025-02-25 13:04:00|183735.5|183645.5|183728.7|183638.7|183738.2|183648.2|183725|183635|15
1740488650000|2025-02-25 13:04:10|183730.9|183640.9|183724.2|183634.2|183732.2|183642.2|183721.7|183631.7|13
1740488660000|2025-02-25 13:04:20|183724.3|183634.3|183725.7|183635.7|183732.2|183642.2|183723|183633|13
1740488670000|2025-02-25 13:04:30|183725|183635|183723.5|183633.5|183732.1|183642.1|183721.6|183631.6|11
1740488680000|2025-02-25 13:04:40|183721.3|183631.3|183721.2|183631.2|183721.3|183631.3|183721.1|183631.1|3
1740488690000|2025-02-25 13:04:50|183723.2|183633.2|183725.4|183635.4|183725.4|183635.4|183723.2|183633.2|2
1740488700000|2025-02-25 13:05:00|183721|183631|183716|183626|183728.8|183638.8|183716|183626|15
1740488710000|2025-02-25 13:05:10|183723.5|183633.5|183721.1|183631.1|183724.7|183634.7|183712.6|183622.6|10
1740488720000|2025-02-25 13:05:20|183718|183628|183718|183628|183718|183628|183718|183628|1
1740488740000|2025-02-25 13:05:40|183721.1|183631.1|183730|183640|183733.9|183643.9|183721.1|183631.1|8
1740488750000|2025-02-25 13:05:50|183729.1|183639.1|183724.7|183634.7|183729.1|183639.1|183715.5|183625.5|6
1740488760000|2025-02-25 13:06:00|183728.5|183638.5|183726.5|183636.5|183731|183641|183726.5|183636.5|3
1740488770000|2025-02-25 13:06:10|183730|183640|183726|183636|183730.3|183640.3|183721.1|183631.1|8
1740488780000|2025-02-25 13:06:20|183730.4|183640.4|183746.1|183656.1|183746.9|183656.9|183726.3|183636.3|14
1740488790000|2025-02-25 13:06:30|183744.8|183654.8|183747.3|183657.3|183747.3|183657.3|183744.7|183654.7|3
1740488800000|2025-02-25 13:06:40|183741.5|183651.5|183742.8|183652.8|183746.3|183656.3|183739.7|183649.7|10
1740488810000|2025-02-25 13:06:50|183740.9|183650.9|183740.9|183650.9|183740.9|183650.9|183740.9|183650.9|1
1740488820000|2025-02-25 13:07:00|183744|183654|183751.4|183661.4|183751.4|183661.4|183734.9|183644.9|7
1740488830000|2025-02-25 13:07:10|183750.4|183660.4|183745.3|183655.3|183751.6|183661.6|183740.8|183650.8|11
1740488840000|2025-02-25 13:07:20|183748.2|183658.2|183737.2|183647.2|183754.9|183664.9|183737.2|183647.2|12
1740488850000|2025-02-25 13:07:30|183735.7|183645.7|183731.6|183641.6|183735.7|183645.7|183731.6|183641.6|2
1740488860000|2025-02-25 13:07:40|183735|183645|183780.1|183690.1|183780.1|183690.1|183735|183645|16
1740488870000|2025-02-25 13:07:50|183780.3|183690.3|183744.4|183654.4|183785.4|183695.4|183738.3|183648.3|13
1740488880000|2025-02-25 13:08:00|183747.1|183657.1|183749.6|183659.6|183762.6|183672.6|183737|183647|18
1740488890000|2025-02-25 13:08:10|183752.9|183662.9|183753.3|183663.3|183759.4|183669.4|183740.1|183650.1|16
1740488900000|2025-02-25 13:08:20|183755|183665|183749.1|183659.1|183756.8|183666.8|183746.6|183656.6|10
1740488910000|2025-02-25 13:08:30|183754.8|183664.8|183748.5|183658.5|183762|183672|183745.3|183655.3|10
1740488920000|2025-02-25 13:08:40|183736.7|183646.7|183748.6|183658.6|183749.4|183659.4|183736.7|183646.7|9
1740488930000|2025-02-25 13:08:50|183746.4|183656.4|183759.3|183669.3|183759.3|183669.3|183746.4|183656.4|5
1740488940000|2025-02-25 13:09:00|183762.3|183672.3|183764.5|183674.5|183773.2|183683.2|183758.7|183668.7|17
1740488950000|2025-02-25 13:09:10|183768.3|183678.3|183731.8|183641.8|183768.3|183678.3|183725.5|183635.5|17
1740488960000|2025-02-25 13:09:20|183727.8|183637.8|183739.8|183649.8|183739.8|183649.8|183721.8|183631.8|11
1740488970000|2025-02-25 13:09:30|183735.8|183645.8|183739.9|183649.9|183744.5|183654.5|183722.3|183632.3|18
1740488980000|2025-02-25 13:09:40|183743.4|183653.4|183758.1|183668.1|183758.1|183668.1|183743.4|183653.4|10
1740488990000|2025-02-25 13:09:50|183745.2|183655.2|183767.2|183677.2|183780|183690|183745.2|183655.2|13
1740489000000|2025-02-25 13:10:00|183773.6|183683.6|183782.8|183692.8|183785|183695|183771.9|183681.9|18
1740489010000|2025-02-25 13:10:10|183786.8|183696.8|183788|183698|183788|183698|183783.3|183693.3|9
1740489020000|2025-02-25 13:10:20|183785.4|183695.4|183782.3|183692.3|183787.7|183697.7|183782.1|183692.1|7
1740489030000|2025-02-25 13:10:30|183784.6|183694.6|183778.4|183688.4|183784.6|183694.6|183776.2|183686.2|9
1740489040000|2025-02-25 13:10:40|183777.3|183687.3|183776.1|183686.1|183778.5|183688.5|183774.8|183684.8|5
1740489050000|2025-02-25 13:10:50|183776.2|183686.2|183769.7|183679.7|183776.2|183686.2|183769.7|183679.7|5
1740489060000|2025-02-25 13:11:00|183766.6|183676.6|183759.4|183669.4|183766.6|183676.6|183752.4|183662.4|9
1740489070000|2025-02-25 13:11:10|183762.7|183672.7|183792.7|183702.7|183807.5|183717.5|183753.9|183663.9|18
1740489080000|2025-02-25 13:11:20|183790.9|183700.9|183790.7|183700.7|183792.7|183702.7|183790.7|183700.7|4
1740489090000|2025-02-25 13:11:30|183784|183694|183769.4|183679.4|183785.8|183695.8|183761.7|183671.7|16
1740489100000|2025-02-25 13:11:40|183774.6|183684.6|183779.7|183689.7|183781.8|183691.8|183769.9|183679.9|11
1740489110000|2025-02-25 13:11:50|183776.6|183686.6|183779.7|183689.7|183779.7|183689.7|183776.6|183686.6|2
1740489120000|2025-02-25 13:12:00|183775.4|183685.4|183779.6|183689.6|183780|183690|183770.5|183680.5|12
1740489130000|2025-02-25 13:12:10|183781.5|183691.5|183779.7|183689.7|183781.5|183691.5|183774.4|183684.4|7
1740489140000|2025-02-25 13:12:20|183781.2|183691.2|183764.4|183674.4|183787.9|183697.9|183747.2|183657.2|23
1740489150000|2025-02-25 13:12:30|183761.4|183671.4|183754.9|183664.9|183766.5|183676.5|183754.9|183664.9|10
1740489160000|2025-02-25 13:12:40|183766.4|183676.4|183771.4|183681.4|183771.4|183681.4|183750.2|183660.2|14
1740489170000|2025-02-25 13:12:50|183765.7|183675.7|183752.8|183662.8|183765.7|183675.7|183742.7|183652.7|16
1740489180000|2025-02-25 13:13:00|183748.2|183658.2|183745.2|183655.2|183761.8|183671.8|183740.4|183650.4|15
1740489190000|2025-02-25 13:13:10|183751.5|183661.5|183741.8|183651.8|183754|183664|183741.8|183651.8|12
1740489200000|2025-02-25 13:13:20|183745.9|183655.9|183749.1|183659.1|183749.1|183659.1|183742.8|183652.8|4
1740489210000|2025-02-25 13:13:30|183746.7|183656.7|183747|183657|183763.7|183673.7|183740.6|183650.6|17
1740489220000|2025-02-25 13:13:40|183751.5|183661.5|183752.5|183662.5|183754.5|183664.5|183746.5|183656.5|10
1740489230000|2025-02-25 13:13:50|183748.6|183658.6|183749.1|183659.1|183753.9|183663.9|183737.2|183647.2|8
1740489240000|2025-02-25 13:14:00|183740.6|183650.6|183742.8|183652.8|183747.1|183657.1|183740.6|183650.6|7
1740489250000|2025-02-25 13:14:10|183742.5|183652.5|183761.6|183671.6|183763.9|183673.9|183740.6|183650.6|7
1740489260000|2025-02-25 13:14:20|183757.2|183667.2|183768.2|183678.2|183774.2|183684.2|183757.2|183667.2|7
1740489270000|2025-02-25 13:14:30|183764.1|183674.1|183759|183669|183764.1|183674.1|183759|183669|2
1740489280000|2025-02-25 13:14:40|183764.4|183674.4|183752.5|183662.5|183764.4|183674.4|183743.6|183653.6|13
1740489290000|2025-02-25 13:14:50|183742.2|183652.2|183739|183649|183748.5|183658.5|183732.3|183642.3|8
1740489300000|2025-02-25 13:15:00|183741.8|183651.8|183738.7|183648.7|183742.5|183652.5|183733.7|183643.7|10
1740489310000|2025-02-25 13:15:10|183736.6|183646.6|183743.8|183653.8|183743.8|183653.8|183736.6|183646.6|4
1740489320000|2025-02-25 13:15:20|183750.9|183660.9|183745|183655|183758.4|183668.4|183743.3|183653.3|6
1740489340000|2025-02-25 13:15:40|183740.9|183650.9|183736.5|183646.5|183742.1|183652.1|183727.5|183637.5|15
1740489350000|2025-02-25 13:15:50|183734.5|183644.5|183736|183646|183736|183646|183729.3|183639.3|6
1740489360000|2025-02-25 13:16:00|183738|183648|183740.7|183650.7|183750.2|183660.2|183738|183648|9
1740489370000|2025-02-25 13:16:10|183743|183653|183762.6|183672.6|183762.9|183672.9|183743|183653|10
1740489380000|2025-02-25 13:16:20|183764.6|183674.6|183748.3|183658.3|183764.6|183674.6|183748.3|183658.3|4
1740489390000|2025-02-25 13:16:30|183750.6|183660.6|183765.9|183675.9|183765.9|183675.9|183750.6|183660.6|11
1740489400000|2025-02-25 13:16:40|183769.6|183679.6|183769.3|183679.3|183769.6|183679.6|183767.3|183677.3|3
1740489410000|2025-02-25 13:16:50|183771.5|183681.5|183774.8|183684.8|183774.8|183684.8|183770.3|183680.3|4
1740489420000|2025-02-25 13:17:00|183777.4|183687.4|183789|183699|183800.1|183710.1|183775.4|183685.4|10
1740489430000|2025-02-25 13:17:10|183785.9|183695.9|183785.9|183695.9|183789.6|183699.6|183785.3|183695.3|9
1740489440000|2025-02-25 13:17:20|183783.3|183693.3|183786.6|183696.6|183787.8|183697.8|183780.2|183690.2|7
1740489450000|2025-02-25 13:17:30|183784|183694|183778.7|183688.7|183786.3|183696.3|183774.4|183684.4|12
1740489460000|2025-02-25 13:17:40|183781.4|183691.4|183781.4|183691.4|183781.4|183691.4|183781.4|183691.4|1
1740489470000|2025-02-25 13:17:50|183784|183694|183810.1|183720.1|183810.1|183720.1|183779.4|183689.4|16
1740489480000|2025-02-25 13:18:00|183805.7|183715.7|183809.2|183719.2|183810.5|183720.5|183805|183715|6
1740489490000|2025-02-25 13:18:10|183804|183714|183808|183718|183808|183718|183804|183714|2
1740489500000|2025-02-25 13:18:20|183804.2|183714.2|183802.5|183712.5|183810.2|183720.2|183801.9|183711.9|6
1740489510000|2025-02-25 13:18:30|183806.2|183716.2|183805.9|183715.9|183806.2|183716.2|183793.9|183703.9|9
1740489520000|2025-02-25 13:18:40|183810.4|183720.4|183811.6|183721.6|183813|183723|183805.1|183715.1|7
1740489530000|2025-02-25 13:18:50|183806.3|183716.3|183795.2|183705.2|183810.9|183720.9|183790.8|183700.8|11
1740489540000|2025-02-25 13:19:00|183792.1|183702.1|183787.8|183697.8|183796.6|183706.6|183786.8|183696.8|7
1740489550000|2025-02-25 13:19:10|183783.2|183693.2|183786.8|183696.8|183786.8|183696.8|183779.3|183689.3|4
1740489560000|2025-02-25 13:19:20|183782.8|183692.8|183775|183685|183782.8|183692.8|183775|183685|4
1740489570000|2025-02-25 13:19:30|183778.2|183688.2|183793.6|183663.6|183798.2|183688.2|183778.2|183663.6|4
1740489580000|2025-02-25 13:19:40|183791.4|183661.4|183756|183626|183791.4|183661.4|183756|183626|12
1740489590000|2025-02-25 13:19:50|183758.2|183628.2|183757.8|183627.8|183762.5|183632.5|183756.2|183626.2|6
1740489600000|2025-02-25 13:20:00|183760.3|183630.3|183764.9|183634.9|183783.9|183653.9|183760.3|183630.3|20
1740489610000|2025-02-25 13:20:10|183766.3|183636.3|183763|183633|183770.7|183640.7|183763|183633|5
1740489620000|2025-02-25 13:20:20|183761.2|183631.2|183762.8|183632.8|183769|183639|183758.2|183628.2|9
1740489630000|2025-02-25 13:20:30|183757.8|183627.8|183760.3|183630.3|183765|183635|183757.8|183627.8|4
1740489640000|2025-02-25 13:20:40|183762.3|183632.3|183758.2|183628.2|183764.4|183634.4|183755.6|183625.6|11
1740489650000|2025-02-25 13:20:50|183763.4|183633.4|183764.3|183634.3|183764.3|183634.3|183763.4|183633.4|2
1740489660000|2025-02-25 13:21:00|183766.5|183636.5|183795.4|183665.4|183795.4|183665.4|183766.5|183636.5|14
1740489670000|2025-02-25 13:21:10|183788.7|183658.7|183788.7|183658.7|183788.7|183658.7|183788.7|183658.7|1
1740489680000|2025-02-25 13:21:20|183783.7|183653.7|183789.1|183659.1|183789.1|183659.1|183783.7|183653.7|2
1740489690000|2025-02-25 13:21:30|183779.5|183649.5|183762.9|183632.9|183779.5|183649.5|183762.9|183632.9|3
1740489700000|2025-02-25 13:21:40|183754.3|183624.3|183733|183643|183754.3|183643|183730.5|183624.3|3
1740489710000|2025-02-25 13:21:50|183743.8|183653.8|183758|183668|183762.5|183672.5|183743.8|183653.8|12
1740489720000|2025-02-25 13:22:00|183754|183664|183749.9|183659.9|183754|183664|183749.9|183659.9|3
1740489730000|2025-02-25 13:22:10|183752.3|183662.3|183743.4|183653.4|183759.2|183669.2|183740|183650|5
1740489740000|2025-02-25 13:22:20|183742.3|183652.3|183744.5|183654.5|183744.5|183654.5|183740.4|183650.4|3
1740489750000|2025-02-25 13:22:30|183740.8|183650.8|183738.2|183648.2|183744.8|183654.8|183738.2|183648.2|5
1740489760000|2025-02-25 13:22:40|183742.6|183652.6|183743|183653|183745.3|183655.3|183742.6|183652.6|5
1740489770000|2025-02-25 13:22:50|183745.5|183655.5|183743.6|183653.6|183745.5|183655.5|183743.6|183653.6|2
1740489780000|2025-02-25 13:23:00|183747.2|183657.2|183745|183655|183747.2|183657.2|183745|183655|2
1740489790000|2025-02-25 13:23:10|183748.9|183658.9|183768.8|183678.8|183776.6|183686.6|183748.9|183658.9|16
1740489800000|2025-02-25 13:23:20|183765|183675|183770.9|183680.9|183773.1|183683.1|183765|183675|4
1740489810000|2025-02-25 13:23:30|183773.2|183683.2|183772|183682|183773.2|183683.2|183769.4|183679.4|4
1740489820000|2025-02-25 13:23:40|183773.9|183683.9|183771.9|183681.9|183773.9|183683.9|183769.9|183679.9|4
1740489830000|2025-02-25 13:23:50|183773.9|183683.9|183772.1|183682.1|183773.9|183683.9|183772.1|183682.1|2
1740489840000|2025-02-25 13:24:00|183770|183680|183768|183678|183770|183680|183768|183678|2
1740489850000|2025-02-25 13:24:10|183767|183677|183775|183685|183775|183685|183757.1|183667.1|12
1740489860000|2025-02-25 13:24:20|183773.8|183683.8|183770.7|183680.7|183774.8|183684.8|183769.8|183679.8|6
1740489870000|2025-02-25 13:24:30|183768.4|183678.4|183776.3|183686.3|183776.3|183686.3|183768.4|183678.4|10
1740489880000|2025-02-25 13:24:40|183773.9|183683.9|183772.7|183682.7|183773.9|183683.9|183771.7|183681.7|4
1740489890000|2025-02-25 13:24:50|183771.5|183681.5|183771.5|183681.5|183775.8|183685.8|183771.5|183681.5|7
1740489910000|2025-02-25 13:25:10|183772.7|183682.7|183775.7|183685.7|183778.7|183688.7|183772.7|183682.7|5
1740489920000|2025-02-25 13:25:20|183772.6|183682.6|183766.3|183676.3|183772.6|183682.6|183756.7|183666.7|11
1740489930000|2025-02-25 13:25:30|183768.7|183678.7|183773.6|183683.6|183773.6|183683.6|183768.1|183678.1|8
1740489940000|2025-02-25 13:25:40|183774.8|183684.8|183772.3|183682.3|183781|183691|183772.3|183682.3|6
1740489950000|2025-02-25 13:25:50|183769.4|183679.4|183767.2|183677.2|183771.5|183681.5|183767.2|183677.2|6
1740489960000|2025-02-25 13:26:00|183768.1|183678.1|183765|183675|183770.1|183680.1|183763.9|183673.9|10
1740489970000|2025-02-25 13:26:10|183766.1|183676.1|183765.6|183675.6|183766.1|183676.1|183764.6|183674.6|3
1740489980000|2025-02-25 13:26:20|183767.3|183677.3|183767.3|183677.3|183767.3|183677.3|183766.3|183676.3|3
1740489990000|2025-02-25 13:26:30|183770|183680|183766.4|183676.4|183770|183680|183766.4|183676.4|3
1740490000000|2025-02-25 13:26:40|183768.2|183678.2|183767.7|183677.7|183768.2|183678.2|183766.6|183676.6|4
1740490010000|2025-02-25 13:26:50|183766.8|183676.8|183759.8|183669.8|183766.8|183676.8|183758.7|183668.7|7
1740490020000|2025-02-25 13:27:00|183758.4|183668.4|183788.9|183698.9|183797.3|183707.3|183756.4|183666.4|11
1740490030000|2025-02-25 13:27:10|183787|183697|183783.2|183693.2|183792.8|183702.8|183781.3|183691.3|16
1740490040000|2025-02-25 13:27:20|183780.6|183690.6|183784.5|183694.5|183791|183701|183778.5|183688.5|11
1740490050000|2025-02-25 13:27:30|183785.6|183695.6|183785.1|183695.1|183786.5|183696.5|183780.8|183690.8|5
1740490060000|2025-02-25 13:27:40|183787.9|183697.9|183780.9|183690.9|183787.9|183697.9|183780.9|183690.9|7
1740490070000|2025-02-25 13:27:50|183776.6|183686.6|183778.9|183688.9|183778.9|183688.9|183776.6|183686.6|2
1740490080000|2025-02-25 13:28:00|183777.5|183687.5|183775.6|183685.6|183779.1|183689.1|183775.6|183685.6|5
1740490090000|2025-02-25 13:28:10|183779.5|183689.5|183783.7|183693.7|183789.2|183699.2|183779.5|183689.5|12
1740490100000|2025-02-25 13:28:20|183786.3|183696.3|183782.7|183692.7|183786.3|183696.3|183782.7|183692.7|3
1740490110000|2025-02-25 13:28:30|183779|183689|183777.3|183687.3|183779|183689|183775.6|183685.6|6
1740490120000|2025-02-25 13:28:40|183775.9|183685.9|183771.7|183681.7|183776.8|183686.8|183771.7|183681.7|7
1740490130000|2025-02-25 13:28:50|183774.7|183684.7|183770.9|183680.9|183774.7|183684.7|183770.9|183680.9|4
1740490140000|2025-02-25 13:29:00|183769.6|183679.6|183768.1|183678.1|183770.7|183680.7|183768.1|183678.1|3
1740490150000|2025-02-25 13:29:10|183769.2|183679.2|183760.6|183670.6|183769.2|183679.2|183760.6|183670.6|8
1740490160000|2025-02-25 13:29:20|183761.8|183671.8|183760.7|183670.7|183761.8|183671.8|183760.7|183670.7|2
1740490170000|2025-02-25 13:29:30|183760.8|183670.8|183765.3|183675.3|183765.3|183675.3|183760.8|183670.8|6
1740490180000|2025-02-25 13:29:40|183767.5|183677.5|183763.2|183673.2|183769.7|183679.7|183763.2|183673.2|8
1740490190000|2025-02-25 13:29:50|183764.3|183674.3|183764.7|183674.7|183770.8|183680.8|183763.7|183673.7|6
1740490200000|2025-02-25 13:30:00|183766.8|183676.8|183763.3|183673.3|183771.6|183681.6|183763.3|183673.3|10
1740490210000|2025-02-25 13:30:10|183760.7|183670.7|183751.8|183661.8|183760.7|183670.7|183751.8|183661.8|3
1740490220000|2025-02-25 13:30:20|183750.4|183660.4|183704.5|183614.5|183750.4|183660.4|183702|183612|18
1740490230000|2025-02-25 13:30:30|183706.7|183616.7|183689|183599|183706.7|183616.7|183685.5|183595.5|24
1740490240000|2025-02-25 13:30:40|183685.8|183595.8|183694.9|183604.9|183695.4|183605.4|183685.3|183595.3|16
1740490250000|2025-02-25 13:30:50|183693|183603|183705.3|183615.3|183707.2|183617.2|183690.9|183600.9|16
1740490260000|2025-02-25 13:31:00|183702.1|183612.1|183700.4|183610.4|183702.1|183612.1|183696.6|183606.6|8
1740490270000|2025-02-25 13:31:10|183698.5|183608.5|183692.9|183602.9|183698.5|183608.5|183692.9|183602.9|6
1740490280000|2025-02-25 13:31:20|183692.1|183602.1|183688.7|183598.7|183697.3|183607.3|183688.7|183598.7|12
1740490290000|2025-02-25 13:31:30|183683.9|183593.9|183695.2|183605.2|183695.2|183605.2|183683.9|183593.9|11
1740490300000|2025-02-25 13:31:40|183693.4|183603.4|183685.4|183595.4|183693.5|183603.5|183683|183593|12
1740490310000|2025-02-25 13:31:50|183683.2|183593.2|183677.4|183587.4|183687.8|183597.8|183670.6|183580.6|16
1740490320000|2025-02-25 13:32:00|183672.7|183582.7|183656.3|183566.3|183681.8|183591.8|183656.3|183566.3|21
1740490330000|2025-02-25 13:32:10|183654.5|183564.5|183621|183531|183654.5|183564.5|183619.8|183529.8|17
1740490340000|2025-02-25 13:32:20|183619.2|183529.2|183618.7|183528.7|183623.9|183533.9|183616.6|183526.6|12
1740490350000|2025-02-25 13:32:30|183619.7|183529.7|183626.2|183536.2|183628|183538|183619.7|183529.7|12
1740490360000|2025-02-25 13:32:40|183623.3|183533.3|183620.1|183530.1|183624.5|183534.5|183620.1|183530.1|13
1740490370000|2025-02-25 13:32:50|183623|183533|183618.4|183528.4|183623|183533|183618.4|183528.4|3
1740490380000|2025-02-25 13:33:00|183620.4|183530.4|183614.2|183524.2|183620.4|183530.4|183614.2|183524.2|5
1740490390000|2025-02-25 13:33:10|183616.6|183526.6|183617.7|183527.7|183620.7|183530.7|183616.6|183526.6|6
1740490400000|2025-02-25 13:33:20|183620|183530|183622.2|183532.2|183622.2|183532.2|183617.9|183527.9|4
1740490410000|2025-02-25 13:33:30|183624.7|183534.7|183623.6|183533.6|183627.8|183537.8|183622.2|183532.2|15
1740490420000|2025-02-25 13:33:40|183626.3|183536.3|183631.4|183541.4|183631.4|183541.4|183626.3|183536.3|4
1740490430000|2025-02-25 13:33:50|183633.9|183543.9|183620.4|183530.4|183633.9|183543.9|183620.4|183530.4|12
1740490440000|2025-02-25 13:34:00|183614.2|183524.2|183617.8|183527.8|183618.6|183528.6|183614.2|183524.2|6
1740490450000|2025-02-25 13:34:10|183615.4|183525.4|183623.4|183533.4|183631.3|183541.3|183615.4|183525.4|15
1740490460000|2025-02-25 13:34:20|183621.3|183531.3|183617.9|183527.9|183621.3|183531.3|183615.8|183525.8|4
1740490470000|2025-02-25 13:34:30|183613|183523|183608|183518|183613|183523|183608|183518|3
1740490480000|2025-02-25 13:34:40|183603.8|183513.8|183574.4|183484.4|183603.8|183513.8|183563.4|183473.4|7
1740490490000|2025-02-25 13:34:50|183574.3|183484.3|183582.1|183492.1|183582.1|183492.1|183570.5|183480.5|7
1740490500000|2025-02-25 13:35:00|183579.8|183489.8|183598.9|183508.9|183611.7|183521.7|183579.8|183489.8|16
1740490510000|2025-02-25 13:35:10|183600.9|183510.9|183621.2|183531.2|183628.3|183538.3|183600.6|183510.6|11
1740490520000|2025-02-25 13:35:20|183617.9|183527.9|183619.3|183529.3|183620.1|183530.1|183617.9|183527.9|4
1740490530000|2025-02-25 13:35:30|183617.4|183527.4|183621|183531|183621|183531|183595.4|183505.4|24
1740490540000|2025-02-25 13:35:40|183618.3|183528.3|183568.7|183478.7|183623.7|183533.7|183566.1|183476.1|16
1740490550000|2025-02-25 13:35:50|183565.7|183475.7|183576.5|183486.5|183576.5|183486.5|183565.7|183475.7|7
1740490560000|2025-02-25 13:36:00|183574.3|183484.3|183590.9|183500.9|183590.9|183500.9|183572.3|183482.3|13
1740490570000|2025-02-25 13:36:10|183593.5|183503.5|183619.2|183529.2|183619.2|183529.2|183593.5|183503.5|5
1740490580000|2025-02-25 13:36:20|183621.7|183531.7|183617.6|183527.6|183621.7|183531.7|183617.6|183527.6|3
1740490590000|2025-02-25 13:36:30|183619.5|183529.5|183619.5|183529.5|183619.5|183529.5|183619.5|183529.5|1
1740490600000|2025-02-25 13:36:40|183622|183532|183629|183539|183634.2|183544.2|183622|183532|6
1740490610000|2025-02-25 13:36:50|183626.6|183536.6|183623|183533|183626.6|183536.6|183623|183533|3
1740490630000|2025-02-25 13:37:10|183627.4|183537.4|183630.1|183540.1|183636|183546|183623.2|183533.2|8
1740490640000|2025-02-25 13:37:20|183627.9|183537.9|183639.6|183549.6|183639.6|183549.6|183623.8|183533.8|8
1740490650000|2025-02-25 13:37:30|183640.9|183550.9|183639.4|183549.4|183644.2|183554.2|183639.4|183549.4|8
1740490660000|2025-02-25 13:37:40|183635.7|183545.7|183637.6|183547.6|183638|183548|183630.7|183540.7|8
1740490670000|2025-02-25 13:37:50|183632.2|183542.2|183623.8|183533.8|183632.2|183542.2|183621.9|183531.9|7
1740490680000|2025-02-25 13:38:00|183621.9|183531.9|183621.5|183531.5|183621.9|183531.9|183618|183528|7
1740490690000|2025-02-25 13:38:10|183626.2|183536.2|183624.3|183534.3|183626.2|183536.2|183624.3|183534.3|2
1740490700000|2025-02-25 13:38:20|183623.4|183533.4|183618.4|183528.4|183623.4|183533.4|183618.4|183528.4|3
1740490720000|2025-02-25 13:38:40|183620.2|183530.2|183605.9|183515.9|183620.2|183530.2|183603.9|183513.9|8
1740490730000|2025-02-25 13:38:50|183609|183519|183607.3|183517.3|183611.5|183521.5|183607.3|183517.3|5
1740490740000|2025-02-25 13:39:00|183604.6|183514.6|183578.3|183488.3|183604.6|183514.6|183575.2|183485.2|11
1740490750000|2025-02-25 13:39:10|183574.4|183484.4|183589.1|183499.1|183589.1|183499.1|183574.4|183484.4|5
1740490760000|2025-02-25 13:39:20|183587|183497|183582.4|183492.4|183591.2|183501.2|183582.4|183492.4|8
1740490770000|2025-02-25 13:39:30|183584.9|183494.9|183573.3|183483.3|183586.9|183496.9|183573.3|183483.3|8
1740490790000|2025-02-25 13:39:50|183570|183480|183570|183480|183570|183480|183570|183480|1
1740490800000|2025-02-25 13:40:00|183573|183483|183568.7|183478.7|183573|183483|183568.6|183478.6|5
1740490810000|2025-02-25 13:40:10|183571|183481|183592|183502|183592|183502|183571|183481|3
1740490820000|2025-02-25 13:40:20|183594.1|183504.1|183607|183517|183607|183517|183594.1|183504.1|8
1740490830000|2025-02-25 13:40:30|183607.9|183517.9|183612.7|183522.7|183616.9|183526.9|183604.9|183514.9|10
1740490840000|2025-02-25 13:40:40|183614.9|183524.9|183616.4|183526.4|183617.2|183527.2|183614.9|183524.9|5
1740490860000|2025-02-25 13:41:00|183615|183525|183612|183522|183615|183525|183612|183522|2
1740490870000|2025-02-25 13:41:10|183613.9|183523.9|183615.7|183525.7|183617.7|183527.7|183611.5|183521.5|5
1740490880000|2025-02-25 13:41:20|183618.4|183528.4|183613.5|183523.5|183618.4|183528.4|183611.8|183521.8|4
1740490890000|2025-02-25 13:41:30|183610.8|183520.8|183603.5|183513.5|183610.8|183520.8|183603.5|183513.5|6
1740490900000|2025-02-25 13:41:40|183601.6|183511.6|183603.9|183513.9|183604.4|183514.4|183600.7|183510.7|6
1740490910000|2025-02-25 13:41:50|183605.2|183515.2|183619.1|183529.1|183620|183530|183605.2|183515.2|10
1740490920000|2025-02-25 13:42:00|183620.2|183530.2|183619|183529|183620.2|183530.2|183619|183529|2
1740490930000|2025-02-25 13:42:10|183613.7|183523.7|183608.7|183518.7|183615.6|183525.6|183605.6|183515.6|6
1740490940000|2025-02-25 13:42:20|183609.7|183519.7|183614.2|183524.2|183616.7|183526.7|183609.7|183519.7|5
1740490950000|2025-02-25 13:42:30|183616.7|183526.7|183555.9|183465.9|183616.7|183526.7|183555.9|183465.9|9
1740490960000|2025-02-25 13:42:40|183558.8|183468.8|183562|183472|183568.7|183478.7|183545.8|183455.8|19
1740490970000|2025-02-25 13:42:50|183562.9|183472.9|183559.9|183469.9|183562.9|183472.9|183558.9|183468.9|3
1740490980000|2025-02-25 13:43:00|183560.9|183470.9|183547.2|183457.2|183560.9|183470.9|183547.2|183457.2|8
1740490990000|2025-02-25 13:43:10|183549.2|183459.2|183545|183455|183549.2|183459.2|183543.1|183453.1|10
1740491000000|2025-02-25 13:43:20|183543.8|183453.8|183544.4|183454.4|183548.4|183458.4|183533.6|183443.6|13
1740491010000|2025-02-25 13:43:30|183541.8|183451.8|183544.2|183454.2|183544.2|183454.2|183541.8|183451.8|2
1740491020000|2025-02-25 13:43:40|183546|183456|183562.4|183472.4|183562.4|183472.4|183544.1|183454.1|7
1740491030000|2025-02-25 13:43:50|183557.8|183467.8|183581.1|183491.1|183594.5|183504.5|183551|183461|16
1740491040000|2025-02-25 13:44:00|183585.7|183495.7|183580.6|183490.6|183585.9|183495.9|183580.3|183490.3|4
1740491050000|2025-02-25 13:44:10|183585.7|183495.7|183579.5|183489.5|183585.7|183495.7|183579.5|183489.5|2
1740491060000|2025-02-25 13:44:20|183584.8|183494.8|183561.3|183471.3|183584.8|183494.8|183561.3|183471.3|4
1740491070000|2025-02-25 13:44:30|183555.9|183465.9|183556.2|183466.2|183556.2|183466.2|183547.7|183457.7|7
1740491080000|2025-02-25 13:44:40|183551.2|183461.2|183551.2|183461.2|183551.2|183461.2|183551.2|183461.2|1
1740491090000|2025-02-25 13:44:50|183557.4|183467.4|183570.5|183480.5|183575.8|183485.8|183550.2|183460.2|10
1740491100000|2025-02-25 13:45:00|183565.8|183475.8|183574.4|183484.4|183584.7|183494.7|183565.8|183475.8|11
1740491110000|2025-02-25 13:45:10|183573.9|183483.9|183580.1|183490.1|183582.1|183492.1|183568.3|183478.3|9
1740491120000|2025-02-25 13:45:20|183575.7|183485.7|183602.2|183512.2|183604.9|183514.9|183575.7|183485.7|13
1740491130000|2025-02-25 13:45:30|183608.7|183518.7|183615.2|183525.2|183620.2|183530.2|183607.5|183517.5|15
1740491140000|2025-02-25 13:45:40|183621.1|183531.1|183618.3|183528.3|183623.9|183533.9|183608.3|183518.3|10
1740491150000|2025-02-25 13:45:50|183627.3|183537.3|183632.8|183542.8|183642.3|183552.3|183622|183532|21
1740491160000|2025-02-25 13:46:00|183637.8|183547.8|183626.2|183536.2|183653.8|183563.8|183622.2|183532.2|18
1740491170000|2025-02-25 13:46:10|183628.6|183538.6|183623.7|183533.7|183631.1|183541.1|183613.9|183523.9|12
1740491180000|2025-02-25 13:46:20|183617.9|183527.9|183623.1|183533.1|183623.1|183533.1|183617.9|183527.9|2
1740491190000|2025-02-25 13:46:30|183627.7|183537.7|183625.6|183535.6|183631|183541|183615.4|183525.4|12
1740491200000|2025-02-25 13:46:40|183621|183531|183619.3|183529.3|183625.8|183535.8|183614.7|183524.7|7
1740491210000|2025-02-25 13:46:50|183614|183524|183607.1|183517.1|183620.4|183530.4|183603.4|183513.4|10
1740491220000|2025-02-25 13:47:00|183612.3|183522.3|183604|183514|183614.5|183524.5|183604|183514|7
1740491230000|2025-02-25 13:47:10|183592.4|183502.4|183571.8|183481.8|183592.4|183502.4|183561.6|183471.6|15
1740491250000|2025-02-25 13:47:30|183566.6|183476.6|183567.7|183477.7|183569.3|183479.3|183566.6|183476.6|3
1740491260000|2025-02-25 13:47:40|183563.4|183473.4|183556.8|183466.8|183563.4|183473.4|183549.2|183459.2|13
1740491270000|2025-02-25 13:47:50|183552.9|183462.9|183550.8|183460.8|183556.3|183466.3|183550.8|183460.8|6
1740491280000|2025-02-25 13:48:00|183548.5|183458.5|183535.2|183445.2|183548.5|183458.5|183530.2|183440.2|7
1740491290000|2025-02-25 13:48:10|183540.7|183450.7|183535.8|183445.8|183540.7|183450.7|183535.2|183445.2|8
1740491300000|2025-02-25 13:48:20|183538|183448|183566.8|183476.8|183572.1|183482.1|183538|183448|7
1740491310000|2025-02-25 13:48:30|183572.3|183482.3|183596.4|183506.4|183598.5|183508.5|183571.5|183481.5|18
1740491320000|2025-02-25 13:48:40|183591.7|183501.7|183588.7|183498.7|183599.8|183509.8|183582.2|183492.2|16
1740491330000|2025-02-25 13:48:50|183582.2|183492.2|183584|183494|183592.5|183502.5|183581.3|183491.3|10
1740491340000|2025-02-25 13:49:00|183588.8|183498.8|183603.5|183513.5|183604.4|183514.4|183583.7|183493.7|14
1740491350000|2025-02-25 13:49:10|183586.6|183496.6|183597.1|183507.1|183603.9|183513.9|183586.6|183496.6|6
1740491360000|2025-02-25 13:49:20|183603.9|183513.9|183603.1|183513.1|183603.9|183513.9|183597.6|183507.6|5
1740491370000|2025-02-25 13:49:30|183598.2|183508.2|183598.2|183508.2|183598.2|183508.2|183598.2|183508.2|1
1740491380000|2025-02-25 13:49:40|183593.4|183503.4|183582.6|183492.6|183603.3|183513.3|183582.6|183492.6|6
1740491390000|2025-02-25 13:49:50|183576.8|183486.8|183582.1|183492.1|183584.8|183494.8|183576.8|183486.8|4
1740491400000|2025-02-25 13:50:00|183576.9|183486.9|183576.7|183486.7|183576.9|183486.9|183568.3|183478.3|5
1740491420000|2025-02-25 13:50:20|183570.6|183480.6|183575|183485|183575|183485|183570.6|183480.6|2
1740491430000|2025-02-25 13:50:30|183569.6|183479.6|183557.1|183467.1|183569.6|183479.6|183544.2|183454.2|10
1740491440000|2025-02-25 13:50:40|183562.7|183472.7|183576.6|183486.6|183580.5|183490.5|183557.4|183467.4|11
1740491450000|2025-02-25 13:50:50|183569.7|183479.7|183589.9|183499.9|183596.5|183506.5|183569.7|183479.7|18
1740491460000|2025-02-25 13:51:00|183589.6|183499.6|183594.6|183504.6|183596.3|183506.3|183584.7|183494.7|14
1740491470000|2025-02-25 13:51:10|183586.4|183496.4|183590.9|183500.9|183593.9|183503.9|183579|183489|16
1740491480000|2025-02-25 13:51:20|183588|183498|183590.7|183500.7|183590.7|183500.7|183582|183492|7
1740491490000|2025-02-25 13:51:30|183586.9|183496.9|183590.9|183500.9|183595.3|183505.3|183583.4|183493.4|9
1740491500000|2025-02-25 13:51:40|183594.5|183504.5|183594.7|183504.7|183599.9|183509.9|183574.4|183484.4|12
1740491510000|2025-02-25 13:51:50|183591.4|183501.4|183612.1|183522.1|183629.1|183539.1|183591.4|183501.4|21
1740491520000|2025-02-25 13:52:00|183605.7|183515.7|183600.8|183510.8|183605.7|183515.7|183594.9|183504.9|13
1740491530000|2025-02-25 13:52:10|183596.4|183506.4|183601.8|183511.8|183602.7|183512.7|183596.4|183506.4|4
1740491540000|2025-02-25 13:52:20|183597.2|183507.2|183600.4|183510.4|183602.9|183512.9|183585.9|183495.9|13
1740491550000|2025-02-25 13:52:30|183595.4|183505.4|183599.1|183509.1|183618.1|183528.1|183581.5|183491.5|22
1740491560000|2025-02-25 13:52:40|183600.2|183510.2|183605.9|183515.9|183609.2|183519.2|183594.6|183504.6|13
1740491570000|2025-02-25 13:52:50|183609.5|183519.5|183607.8|183517.8|183612.8|183522.8|183602.7|183512.7|7
1740491580000|2025-02-25 13:53:00|183601.5|183511.5|183616.1|183526.1|183621.8|183531.8|183601.5|183511.5|13
1740491590000|2025-02-25 13:53:10|183612.3|183522.3|183622|183532|183623.3|183533.3|183607.6|183517.6|12
1740491600000|2025-02-25 13:53:20|183623|183533|183623.5|183533.5|183628.8|183538.8|183605.8|183515.8|17
1740491610000|2025-02-25 13:53:30|183631.7|183541.7|183637|183547|183641.5|183551.5|183619.6|183529.6|12
1740491620000|2025-02-25 13:53:40|183643.1|183553.1|183622.8|183532.8|183643.1|183553.1|183620.7|183530.7|11
1740491640000|2025-02-25 13:54:00|183621.8|183531.8|183625.2|183535.2|183625.2|183535.2|183616.9|183526.9|11
1740491660000|2025-02-25 13:54:20|183624.1|183534.1|183626.5|183536.5|183627.3|183537.3|183624.1|183534.1|4
1740491670000|2025-02-25 13:54:30|183624.6|183534.6|183624.6|183534.6|183624.6|183534.6|183624.6|183534.6|1
1740491680000|2025-02-25 13:54:40|183628.4|183538.4|183631.2|183541.2|183634.8|183544.8|183628.4|183538.4|7
1740491690000|2025-02-25 13:54:50|183633.1|183543.1|183633.3|183543.3|183637.3|183547.3|183631.1|183541.1|8
1740491700000|2025-02-25 13:55:00|183631.8|183541.8|183619.1|183529.1|183631.8|183541.8|183619.1|183529.1|3
1740491710000|2025-02-25 13:55:10|183613.2|183523.2|183565.1|183475.1|183613.2|183523.2|183565.1|183475.1|13
1740491720000|2025-02-25 13:55:20|183574.4|183484.4|183560.7|183470.7|183574.4|183484.4|183550.8|183460.8|18
1740491730000|2025-02-25 13:55:30|183558|183468|183562.7|183472.7|183569.7|183479.7|183554.3|183464.3|19
1740491740000|2025-02-25 13:55:40|183567.3|183477.3|183541.3|183451.3|183567.3|183477.3|183527.2|183437.2|15
1740491750000|2025-02-25 13:55:50|183517.5|183427.5|183527|183437|183534.2|183444.2|183502.3|183412.3|25
1740491760000|2025-02-25 13:56:00|183532.1|183442.1|183516.8|183426.8|183532.1|183442.1|183492.5|183402.5|19
1740491770000|2025-02-25 13:56:10|183505.5|183415.5|183526.6|183436.6|183534.7|183444.7|183499.4|183409.4|20
1740491780000|2025-02-25 13:56:20|183528.2|183438.2|183532.8|183442.8|183533.6|183443.6|183516|183426|17
1740491790000|2025-02-25 13:56:30|183528.7|183438.7|183546.3|183456.3|183557.7|183467.7|183526.3|183436.3|34
1740491800000|2025-02-25 13:56:40|183546.1|183456.1|183569.4|183479.4|183576.5|183486.5|183542.4|183452.4|22
1740491810000|2025-02-25 13:56:50|183564|183474|183559.7|183469.7|183577|183487|183559.7|183469.7|12
1740491820000|2025-02-25 13:57:00|183563|183473|183563.5|183473.5|183564.3|183474.3|183558.9|183468.9|7
1740491830000|2025-02-25 13:57:10|183563.8|183473.8|183564.3|183474.3|183566.4|183476.4|183558.4|183468.4|9
1740491840000|2025-02-25 13:57:20|183568.4|183478.4|183568.4|183478.4|183574.5|183484.5|183568.4|183478.4|3
1740491860000|2025-02-25 13:57:40|183576.7|183486.7|183570.5|183480.5|183576.7|183486.7|183570.5|183480.5|2
1740491870000|2025-02-25 13:57:50|183571.8|183481.8|183570.5|183480.5|183580.1|183490.1|183569.8|183479.8|6
1740491880000|2025-02-25 13:58:00|183580.1|183490.1|183570.8|183480.8|183580.1|183490.1|183570.8|183480.8|2
1740491900000|2025-02-25 13:58:20|183580.3|183490.3|183565.4|183475.4|183580.3|183490.3|183562|183472|10
1740491910000|2025-02-25 13:58:30|183568.9|183478.9|183570|183480|183570|183480|183568.9|183478.9|3
1740491920000|2025-02-25 13:58:40|183581.7|183491.7|183566.4|183476.4|183581.7|183491.7|183553.3|183463.3|9
1740491930000|2025-02-25 13:58:50|183556.9|183466.9|183556.9|183466.9|183556.9|183466.9|183556.9|183466.9|1
1740491960000|2025-02-25 13:59:20|183562.8|183472.8|183557.2|183467.2|183562.8|183472.8|183557.2|183467.2|3
1740491970000|2025-02-25 13:59:30|183551.8|183461.8|183551.8|183461.8|183551.8|183461.8|183551.8|183461.8|1
1740491980000|2025-02-25 13:59:40|183561.9|183471.9|183572.2|183482.2|183576.2|183486.2|183561.9|183471.9|9
1740491990000|2025-02-25 13:59:50|183565.8|183475.8|183553.4|183463.4|183565.8|183475.8|183553.4|183463.4|2
1740492000000|2025-02-25 14:00:00|183559.8|183469.8|183553.5|183463.5|183560.6|183470.6|183550.4|183460.4|7
1740492010000|2025-02-25 14:00:10|183562.8|183472.8|183555.3|183465.3|183562.8|183472.8|183555.3|183465.3|2
1740492040000|2025-02-25 14:00:40|183557.5|183467.5|183555|183465|183557.5|183467.5|183555|183465|2
1740492060000|2025-02-25 14:01:00|183560.1|183470.1|183588.7|183498.7|183588.7|183498.7|183560.1|183470.1|6
1740492080000|2025-02-25 14:01:20|183586|183496|183586|183496|183586|183496|183586|183496|1
1740492090000|2025-02-25 14:01:30|183582.5|183492.5|183582.5|183492.5|183582.5|183492.5|183582.5|183492.5|1
1740492100000|2025-02-25 14:01:40|183592|183502|183574.6|183484.6|183592|183502|183574.6|183484.6|6
1740492110000|2025-02-25 14:01:50|183581.2|183491.2|183580.1|183490.1|183589.1|183499.1|183572.4|183482.4|13
1740492120000|2025-02-25 14:02:00|183567.7|183477.7|183585.8|183495.8|183589.2|183499.2|183567.7|183477.7|11
1740492130000|2025-02-25 14:02:10|183580.5|183490.5|183584.4|183494.4|183584.4|183494.4|183570.2|183480.2|6
1740492140000|2025-02-25 14:02:20|183579.4|183489.4|183598.5|183508.5|183598.5|183508.5|183579.4|183489.4|5
1740492150000|2025-02-25 14:02:30|183588.6|183498.6|183594.8|183504.8|183634.1|183544.1|183588.6|183498.6|7
1740492160000|2025-02-25 14:02:40|183599.4|183509.4|183592|183502|183604.6|183514.6|183580|183490|12
1740492170000|2025-02-25 14:02:50|183589.1|183499.1|183588.7|183498.7|183593.1|183503.1|183584.8|183494.8|6
1740492180000|2025-02-25 14:03:00|183591.9|183501.9|183594.1|183504.1|183594.1|183504.1|183581.5|183491.5|6
1740492190000|2025-02-25 14:03:10|183586.6|183496.6|183591|183501|183591|183501|183578.1|183488.1|6
1740492200000|2025-02-25 14:03:20|183575.2|183485.2|183572.7|183482.7|183581.2|183491.2|183572.7|183482.7|7
1740492210000|2025-02-25 14:03:30|183581.9|183491.9|183561.6|183471.6|183581.9|183491.9|183560.9|183470.9|8
1740492220000|2025-02-25 14:03:40|183562.6|183472.6|183590.4|183500.4|183590.4|183500.4|183561.2|183471.2|16
1740492230000|2025-02-25 14:03:50|183579.4|183489.4|183579.7|183489.7|183594.2|183504.2|183575.1|183485.1|11
1740492240000|2025-02-25 14:04:00|183584.2|183494.2|183587.1|183497.1|183593.2|183503.2|183581.2|183491.2|10
1740492250000|2025-02-25 14:04:10|183581.9|183491.9|183585.5|183495.5|183585.5|183495.5|183548.9|183458.9|19
1740492260000|2025-02-25 14:04:20|183590.9|183500.9|183589.7|183499.7|183590.9|183500.9|183585.6|183495.6|7
1740492270000|2025-02-25 14:04:30|183595.5|183505.5|183627.8|183537.8|183633|183543|183595.5|183505.5|13
1740492280000|2025-02-25 14:04:40|183612.9|183522.9|183658.1|183568.1|183670.8|183580.8|183612.9|183522.9|9
1740492290000|2025-02-25 14:04:50|183652.4|183562.4|183658.3|183568.3|183662.7|183572.7|183650.5|183560.5|9
1740492300000|2025-02-25 14:05:00|183663.4|183573.4|183589.3|183499.3|183667|183577|183589.3|183499.3|19
1740492310000|2025-02-25 14:05:10|183588.5|183498.5|183646.7|183556.7|183646.7|183556.7|183588.5|183498.5|16
1740492320000|2025-02-25 14:05:20|183649.1|183559.1|183641.2|183551.2|183650.5|183560.5|183620.3|183530.3|17
1740492330000|2025-02-25 14:05:30|183642.2|183552.2|183649.2|183559.2|183649.2|183559.2|183642.2|183552.2|8
1740492340000|2025-02-25 14:05:40|183611.5|183521.5|183627|183537|183642.1|183552.1|183611.5|183521.5|11
1740492350000|2025-02-25 14:05:50|183625.8|183535.8|183607|183517|183625.8|183535.8|183605|183515|13
1740492360000|2025-02-25 14:06:00|183604.2|183514.2|183611.8|183521.8|183612.9|183522.9|183601.8|183511.8|12
1740492370000|2025-02-25 14:06:10|183603.9|183513.9|183603.9|183513.9|183603.9|183513.9|183603.9|183513.9|1
1740492380000|2025-02-25 14:06:20|183605.7|183515.7|183598.7|183508.7|183619.4|183529.4|183598.7|183508.7|15
1740492390000|2025-02-25 14:06:30|183600|183510|183594.1|183504.1|183601.3|183511.3|183594.1|183504.1|5
1740492400000|2025-02-25 14:06:40|183590|183500|183591.8|183501.8|183595|183505|183584.9|183494.9|13
1740492410000|2025-02-25 14:06:50|183588.8|183498.8|183584.6|183494.6|183590.9|183500.9|183584.6|183494.6|3
1740492420000|2025-02-25 14:07:00|183582.2|183492.2|183569.8|183479.8|183582.2|183492.2|183566.1|183476.1|13
1740492430000|2025-02-25 14:07:10|183575.2|183485.2|183586.1|183496.1|183596.4|183506.4|183575.2|183485.2|23
1740492440000|2025-02-25 14:07:20|183588.6|183498.6|183548.6|183458.6|183592.6|183502.6|183546.6|183456.6|15
1740492450000|2025-02-25 14:07:30|183547.9|183457.9|183562.5|183472.5|183568.7|183478.7|183544.4|183454.4|23
1740492460000|2025-02-25 14:07:40|183563.7|183473.7|183554.2|183464.2|183563.7|183473.7|183525.5|183435.5|18
1740492470000|2025-02-25 14:07:50|183555.2|183465.2|183544.7|183454.7|183555.2|183465.2|183544.7|183454.7|11
1740492480000|2025-02-25 14:08:00|183584.2|183494.2|183590.3|183500.3|183590.3|183500.3|183574.1|183484.1|14
1740492490000|2025-02-25 14:08:10|183591.5|183501.5|183583.8|183493.8|183591.5|183501.5|183574|183484|8
1740492500000|2025-02-25 14:08:20|183576.3|183486.3|183565.9|183475.9|183576.3|183486.3|183563.4|183473.4|16
1740492510000|2025-02-25 14:08:30|183567.2|183477.2|183576.6|183486.6|183576.6|183486.6|183559.8|183469.8|14
1740492520000|2025-02-25 14:08:40|183602.1|183512.1|183593.5|183503.5|183602.1|183512.1|183593.5|183503.5|9
1740492530000|2025-02-25 14:08:50|183594.6|183504.6|183575|183485|183595.5|183505.5|183571|183481|9
1740492540000|2025-02-25 14:09:00|183572.8|183482.8|183590.6|183500.6|183590.6|183500.6|183570.6|183480.6|4
1740492550000|2025-02-25 14:09:10|183588.4|183498.4|183587.4|183497.4|183588.4|183498.4|183587.4|183497.4|2
1740492560000|2025-02-25 14:09:20|183588.5|183498.5|183587.5|183497.5|183590.9|183500.9|183575.2|183485.2|15
1740492570000|2025-02-25 14:09:30|183587|183497|183648.3|183558.3|183648.3|183558.3|183580.6|183490.6|17
1740492580000|2025-02-25 14:09:40|183645.1|183555.1|183656.8|183566.8|183659.2|183569.2|183637.2|183547.2|17
1740492590000|2025-02-25 14:09:50|183653.6|183563.6|183671.8|183581.8|183671.8|183581.8|183653.6|183563.6|10
1740492600000|2025-02-25 14:10:00|183666.3|183576.3|183658.8|183568.8|183666.3|183576.3|183646.6|183556.6|12
1740492610000|2025-02-25 14:10:10|183654.3|183564.3|183669.3|183579.3|183677.1|183587.1|183627.5|183537.5|16
1740492620000|2025-02-25 14:10:20|183664.2|183574.2|183663.3|183573.3|183664.2|183574.2|183652.6|183562.6|6
1740492630000|2025-02-25 14:10:30|183667.8|183577.8|183654.6|183564.6|183669.2|183579.2|183651.3|183561.3|13
1740492640000|2025-02-25 14:10:40|183657.6|183567.6|183684.9|183554.9|183684.9|183567.6|183629.5|183539.5|15
1740492650000|2025-02-25 14:10:50|183686.3|183556.3|183683.6|183553.6|183688.9|183558.9|183679.2|183549.2|11
1740492660000|2025-02-25 14:11:00|183682.1|183552.1|183681.9|183551.9|183682.9|183552.9|183673.8|183543.8|13
1740492670000|2025-02-25 14:11:10|183682.9|183552.9|183666.9|183536.9|183683.7|183553.7|183666.9|183536.9|7
1740492680000|2025-02-25 14:11:20|183675.2|183545.2|183672.2|183542.2|183676|183546|183658.2|183528.2|8
1740492690000|2025-02-25 14:11:30|183670.1|183540.1|183650.4|183520.4|183670.1|183540.1|183650.4|183520.4|9
1740492700000|2025-02-25 14:11:40|183639.6|183509.6|183624.1|183534.1|183649.1|183541.3|183624.1|183496.8|11
1740492710000|2025-02-25 14:11:50|183613.3|183523.3|183625.6|183535.6|183625.6|183535.6|183613.3|183523.3|2
1740492720000|2025-02-25 14:12:00|183634.6|183544.6|183634.6|183544.6|183634.6|183544.6|183634.6|183544.6|1
1740492730000|2025-02-25 14:12:10|183622.7|183532.7|183623|183533|183628.4|183538.4|183622.7|183532.7|3
1740492740000|2025-02-25 14:12:20|183617.6|183527.6|183599.1|183509.1|183617.6|183527.6|183599.1|183509.1|3
1740492750000|2025-02-25 14:12:30|183610.1|183520.1|183610.3|183520.3|183622|183532|183604.9|183514.9|6
1740492760000|2025-02-25 14:12:40|183605|183515|183605|183515|183605|183515|183605|183515|1
1740492770000|2025-02-25 14:12:50|183607.2|183517.2|183611.6|183521.6|183611.6|183521.6|183601.5|183511.5|3
1740492780000|2025-02-25 14:13:00|183629.1|183539.1|183665.9|183575.9|183681.4|183591.4|183629.1|183539.1|9
1740492790000|2025-02-25 14:13:10|183660.4|183570.4|183646.4|183556.4|183666.8|183576.8|183646.4|183556.4|6
1740492800000|2025-02-25 14:13:20|183665.8|183575.8|183651|183521|183667.1|183575.8|183647.7|183519.8|17
1740492810000|2025-02-25 14:13:30|183604.4|183514.4|183604.4|183514.4|183604.4|183514.4|183604.4|183514.4|1
1740492820000|2025-02-25 14:13:40|183598.5|183508.5|183610.9|183520.9|183610.9|183520.9|183590.4|183500.4|6
1740492830000|2025-02-25 14:13:50|183600.5|183510.5|183586.7|183496.7|183600.5|183510.5|183582.2|183492.2|6
1740492840000|2025-02-25 14:14:00|183594.4|183504.4|183577.1|183487.1|183596.5|183506.5|183574.3|183484.3|9
1740492850000|2025-02-25 14:14:10|183569.8|183479.8|183573.7|183483.7|183573.7|183483.7|183564.2|183474.2|4
1740492860000|2025-02-25 14:14:20|183558.8|183468.8|183537|183447|183572.2|183482.2|183528.4|183438.4|15
1740492870000|2025-02-25 14:14:30|183566.3|183476.3|183574|183484|183588.7|183498.7|183563.2|183473.2|20
1740492880000|2025-02-25 14:14:40|183578.7|183488.7|183582.4|183492.4|183595|183505|183572.2|183482.2|23
1740492890000|2025-02-25 14:14:50|183587.7|183497.7|183584.9|183454.9|183607.5|183497.7|183584|183454|7
1740492900000|2025-02-25 14:15:00|183574.2|183444.2|183536.2|183406.2|183574.2|183444.2|183536.2|183406.2|4
1740492910000|2025-02-25 14:15:10|183548.5|183418.5|183560.2|183430.2|183584.2|183454.2|183548.5|183418.5|6
1740492920000|2025-02-25 14:15:20|183548.1|183418.1|183548.1|183418.1|183548.1|183418.1|183548.1|183418.1|1
1740492930000|2025-02-25 14:15:30|183535.7|183405.7|183535.3|183405.3|183535.7|183405.7|183524|183394|3
1740492940000|2025-02-25 14:15:40|183547.2|183417.2|183547.2|183417.2|183547.2|183417.2|183547.2|183417.2|1
1740492950000|2025-02-25 14:15:50|183534.2|183404.2|183536.8|183406.8|183546.8|183416.8|183534.2|183404.2|4
1740492960000|2025-02-25 14:16:00|183550.9|183420.9|183550.9|183420.9|183550.9|183420.9|183550.9|183420.9|1
1740492980000|2025-02-25 14:16:20|183576.6|183446.6|183546.7|183456.7|183576.6|183456.7|183546.7|183446.6|2
1740492990000|2025-02-25 14:16:30|183560.4|183470.4|183545|183455|183562|183472|183545|183455|7
1740493000000|2025-02-25 14:16:40|183552.3|183462.3|183547|183457|183559.1|183469.1|183537.9|183447.9|9
1740493010000|2025-02-25 14:16:50|183559.9|183469.9|183549|183459|183559.9|183469.9|183549|183459|2
1740493020000|2025-02-25 14:17:00|183564.2|183474.2|183571.1|183481.1|183571.1|183481.1|183555.4|183465.4|6
1740493030000|2025-02-25 14:17:10|183562.1|183472.1|183562.1|183472.1|183562.1|183472.1|183562.1|183472.1|1
1740493040000|2025-02-25 14:17:20|183575.6|183485.6|183568.6|183478.6|183592.4|183502.4|183568.6|183478.6|11
1740493050000|2025-02-25 14:17:30|183573.7|183483.7|183569|183479|183580.1|183490.1|183562.8|183472.8|7
1740493060000|2025-02-25 14:17:40|183573.2|183483.2|183574|183484|183581.2|183491.2|183569.8|183479.8|6
1740493070000|2025-02-25 14:17:50|183569.8|183479.8|183569.8|183479.8|183569.8|183479.8|183569.8|183479.8|1
1740493080000|2025-02-25 14:18:00|183583.3|183493.3|183563.2|183473.2|183583.3|183493.3|183563.2|183473.2|4
1740493090000|2025-02-25 14:18:10|183560.8|183470.8|183563.3|183473.3|183563.3|183473.3|183560.8|183470.8|2
1740493100000|2025-02-25 14:18:20|183553.7|183463.7|183553.7|183463.7|183553.7|183463.7|183553.7|183463.7|1
1740493110000|2025-02-25 14:18:30|183543.8|183453.8|183547.1|183457.1|183564.2|183474.2|183543.8|183453.8|9
1740493120000|2025-02-25 14:18:40|183558.8|183468.8|183558.6|183468.6|183567.5|183477.5|183550.6|183460.6|14
1740493130000|2025-02-25 14:18:50|183560.5|183470.5|183564.6|183474.6|183576.4|183486.4|183552.1|183462.1|15
1740493140000|2025-02-25 14:19:00|183573.8|183483.8|183569.6|183479.6|183577.6|183487.6|183564.7|183474.7|4
1740493160000|2025-02-25 14:19:20|183563.9|183473.9|183564.4|183474.4|183572.8|183482.8|183563.3|183473.3|5
1740493170000|2025-02-25 14:19:30|183569.8|183479.8|183583.5|183493.5|183583.5|183493.5|183569.8|183479.8|4
1740493180000|2025-02-25 14:19:40|183576.9|183486.9|183577.8|183487.8|183586.2|183496.2|183576.9|183486.9|3
1740493190000|2025-02-25 14:19:50|183571.5|183481.5|183578|183488|183578|183488|183571.5|183481.5|3
1740493200000|2025-02-25 14:20:00|183575.8|183485.8|183575.8|183485.8|183575.8|183485.8|183575.8|183485.8|1
1740493210000|2025-02-25 14:20:10|183566.1|183476.1|183565.8|183475.8|183566.1|183476.1|183565.6|183475.6|3
1740493220000|2025-02-25 14:20:20|183563.7|183473.7|183566.7|183476.7|183569|183479|183561.2|183471.2|9
1740493230000|2025-02-25 14:20:30|183570|183480|183576.1|183486.1|183578.2|183488.2|183568.4|183478.4|12
1740493240000|2025-02-25 14:20:40|183573.9|183483.9|183571.9|183481.9|183573.9|183483.9|183566.8|183476.8|5
1740493250000|2025-02-25 14:20:50|183569|183479|183584.8|183494.8|183592|183502|183569|183479|10
1740493260000|2025-02-25 14:21:00|183582|183492|183570.4|183480.4|183582|183492|183570.4|183480.4|6
1740493270000|2025-02-25 14:21:10|183572.3|183482.3|183572.3|183482.3|183572.3|183482.3|183572.3|183482.3|1
1740493280000|2025-02-25 14:21:20|183551.5|183461.5|183551.7|183461.7|183557.1|183467.1|183544.7|183454.7|12
1740493290000|2025-02-25 14:21:30|183552.4|183462.4|183554.1|183464.1|183566|183476|183552.4|183462.4|5
1740493300000|2025-02-25 14:21:40|183551.6|183461.6|183548.8|183458.8|183555.8|183465.8|183548.8|183458.8|7
1740493310000|2025-02-25 14:21:50|183553.4|183463.4|183540.2|183450.2|183553.4|183463.4|183538.2|183448.2|8
1740493320000|2025-02-25 14:22:00|183537.2|183447.2|183543.5|183453.5|183544.2|183454.2|183519.4|183429.4|14
1740493330000|2025-02-25 14:22:10|183537.8|183447.8|183538.4|183448.4|183545.6|183455.6|183537.8|183447.8|7
1740493340000|2025-02-25 14:22:20|183531.7|183441.7|183525.7|183435.7|183531.7|183441.7|183525.7|183435.7|3
1740493350000|2025-02-25 14:22:30|183528.6|183438.6|183524.2|183434.2|183528.6|183438.6|183521.9|183431.9|5
1740493360000|2025-02-25 14:22:40|183522.1|183432.1|183524|183434|183524|183434|183518.9|183428.9|6
1740493370000|2025-02-25 14:22:50|183525.8|183435.8|183528.5|183438.5|183528.5|183438.5|183525.8|183435.8|2
1740493380000|2025-02-25 14:23:00|183526.4|183436.4|183524.6|183434.6|183526.4|183436.4|183520.3|183430.3|5
1740493390000|2025-02-25 14:23:10|183520.2|183430.2|183520.2|183430.2|183520.2|183430.2|183520.2|183430.2|1
1740493400000|2025-02-25 14:23:20|183522.5|183432.5|183523.3|183433.3|183526.8|183436.8|183522.5|183432.5|5
1740493410000|2025-02-25 14:23:30|183520.1|183430.1|183491.2|183401.2|183520.3|183430.3|183491.2|183401.2|7
1740493420000|2025-02-25 14:23:40|183492|183402|183477.5|183387.5|183492|183402|183475.3|183385.3|9
1740493430000|2025-02-25 14:23:50|183478.5|183388.5|183480|183390|183480|183390|183475|183385|10
1740493440000|2025-02-25 14:24:00|183485.7|183395.7|183497.7|183407.7|183497.7|183407.7|183485.7|183395.7|5
1740493450000|2025-02-25 14:24:10|183499.4|183409.4|183499.4|183409.4|183499.4|183409.4|183499.4|183409.4|1
1740493460000|2025-02-25 14:24:20|183499.1|183409.1|183499.1|183409.1|183501.3|183411.3|183499.1|183409.1|4
1740493470000|2025-02-25 14:24:30|183501.5|183411.5|183501.5|183411.5|183501.5|183411.5|183501.5|183411.5|1
1740493480000|2025-02-25 14:24:40|183499.6|183409.6|183501.8|183411.8|183501.8|183411.8|183499.6|183409.6|2
1740493490000|2025-02-25 14:24:50|183499.2|183409.2|183478.4|183388.4|183499.2|183409.2|183477.7|183387.7|10
1740493500000|2025-02-25 14:25:00|183483.5|183393.5|183491.6|183401.6|183491.6|183401.6|183483.5|183393.5|4
1740493510000|2025-02-25 14:25:10|183486.8|183396.8|183495.2|183405.2|183497.2|183407.2|183486.8|183396.8|7
1740493520000|2025-02-25 14:25:20|183497.1|183407.1|183497.1|183407.1|183497.1|183407.1|183497.1|183407.1|1
1740493530000|2025-02-25 14:25:30|183493.2|183403.2|183488.6|183398.6|183493.2|183403.2|183488.6|183398.6|2
1740493540000|2025-02-25 14:25:40|183488|183398|183488.9|183398.9|183490.3|183400.3|183487.6|183397.6|8
1740493550000|2025-02-25 14:25:50|183491.5|183401.5|183476.5|183386.5|183491.8|183401.8|183476.5|183386.5|6
1740493560000|2025-02-25 14:26:00|183485.8|183395.8|183478.8|183388.8|183486.8|183396.8|183478.8|183388.8|5
1740493570000|2025-02-25 14:26:10|183476.4|183386.4|183479.5|183389.5|183480.9|183390.9|183476.4|183386.4|6
1740493580000|2025-02-25 14:26:20|183473.9|183383.9|183473.9|183383.9|183473.9|183383.9|183473.9|183383.9|1
1740493590000|2025-02-25 14:26:30|183478.7|183388.7|183469.5|183379.5|183480.2|183390.2|183469.5|183379.5|8
1740493600000|2025-02-25 14:26:40|183471.5|183381.5|183492.5|183402.5|183498.7|183408.7|183471.5|183381.5|5
1740493610000|2025-02-25 14:26:50|183492.6|183402.6|183492|183402|183493.8|183403.8|183489.6|183399.6|8
1740493630000|2025-02-25 14:27:10|183494|183404|183498.4|183408.4|183498.4|183408.4|183493.1|183403.1|10
1740493640000|2025-02-25 14:27:20|183495.9|183405.9|183484.1|183394.1|183495.9|183405.9|183484.1|183394.1|6
1740493650000|2025-02-25 14:27:30|183488.6|183398.6|183479.1|183389.1|183488.6|183398.6|183479.1|183389.1|7
1740493660000|2025-02-25 14:27:40|183478.8|183388.8|183476.8|183386.8|183478.8|183388.8|183473|183383|5
1740493670000|2025-02-25 14:27:50|183475.9|183385.9|183489.6|183399.6|183494.4|183404.4|183473.9|183383.9|8
1740493680000|2025-02-25 14:28:00|183487.2|183397.2|183486.6|183396.6|183490.8|183400.8|183486.6|183396.6|3
1740493690000|2025-02-25 14:28:10|183492.2|183402.2|183487.8|183397.8|183492.2|183402.2|183487.8|183397.8|2
1740493710000|2025-02-25 14:28:30|183489.8|183399.8|183495.4|183405.4|183495.4|183405.4|183489.8|183399.8|3
1740493720000|2025-02-25 14:28:40|183493.1|183403.1|183489.3|183399.3|183493.1|183403.1|183489.3|183399.3|3
1740493730000|2025-02-25 14:28:50|183484.9|183394.9|183485.8|183395.8|183485.8|183395.8|183484.9|183394.9|2
1740493740000|2025-02-25 14:29:00|183490.5|183400.5|183493|183403|183493|183403|183490.5|183400.5|6
1740493750000|2025-02-25 14:29:10|183490.7|183400.7|183493.8|183403.8|183493.8|183403.8|183488.7|183398.7|4
1740493760000|2025-02-25 14:29:20|183491.8|183401.8|183489.3|183399.3|183498.9|183408.9|183489.3|183399.3|5
1740493770000|2025-02-25 14:29:30|183485|183395|183480.9|183390.9|183485|183395|183480.9|183390.9|2
1740493780000|2025-02-25 14:29:40|183480|183390|183480|183390|183480|183390|183480|183390|1
1740493800000|2025-02-25 14:30:00|183475.6|183385.6|183493.1|183403.1|183496|183406|183475.6|183385.6|17
1740493810000|2025-02-25 14:30:10|183488.4|183398.4|183519.3|183429.3|183540.4|183450.4|183487.8|183397.8|19
1740493820000|2025-02-25 14:30:20|183520.2|183430.2|183521.6|183431.6|183530|183440|183516.2|183426.2|8
1740493830000|2025-02-25 14:30:30|183513.2|183423.2|183525.7|183435.7|183525.7|183435.7|183507.6|183417.6|8
1740493840000|2025-02-25 14:30:40|183530.4|183440.4|183528|183438|183543.3|183453.3|183523.1|183433.1|14
1740493850000|2025-02-25 14:30:50|183536.2|183446.2|183568.8|183478.8|183576.5|183486.5|183531.1|183441.1|14
1740493860000|2025-02-25 14:31:00|183564.8|183474.8|183585.3|183495.3|183589.7|183499.7|183564.8|183474.8|18
1740493870000|2025-02-25 14:31:10|183578.4|183488.4|183584.5|183494.5|183592.3|183502.3|183578.4|183488.4|6
1740493880000|2025-02-25 14:31:20|183598.8|183508.8|183616.2|183526.2|183634.5|183544.5|183598.8|183508.8|10
1740493890000|2025-02-25 14:31:30|183625.3|183535.3|183625.2|183535.2|183632.3|183542.3|183613.7|183523.7|25
1740493900000|2025-02-25 14:31:40|183630.5|183540.5|183615.5|183525.5|183632.6|183542.6|183615.2|183525.2|19
1740493910000|2025-02-25 14:31:50|183621.7|183531.7|183617.5|183527.5|183622.8|183532.8|183612.9|183522.9|9
1740493920000|2025-02-25 14:32:00|183611.7|183521.7|183593.8|183503.8|183611.7|183521.7|183588.9|183498.9|17
1740493930000|2025-02-25 14:32:10|183587.1|183497.1|183597.8|183507.8|183597.8|183507.8|183584.9|183494.9|11
1740493940000|2025-02-25 14:32:20|183604.3|183514.3|183604.4|183514.4|183614.1|183524.1|183599|183509|11
1740493950000|2025-02-25 14:32:30|183600.1|183510.1|183592.9|183502.9|183615.4|183525.4|183592.9|183502.9|12
1740493960000|2025-02-25 14:32:40|183589|183499|183593.5|183503.5|183593.6|183503.6|183588.7|183498.7|6
1740493970000|2025-02-25 14:32:50|183599.6|183509.6|183624.9|183534.9|183624.9|183534.9|183589.2|183499.2|8
1740493980000|2025-02-25 14:33:00|183620.4|183530.4|183666.7|183576.7|183666.7|183576.7|183616.1|183526.1|16
1740493990000|2025-02-25 14:33:10|183661.5|183571.5|183647.1|183557.1|183661.5|183571.5|183646.6|183556.6|21
1740494000000|2025-02-25 14:33:20|183651.3|183561.3|183651.3|183561.3|183651.3|183561.3|183644.3|183554.3|3
1740494010000|2025-02-25 14:33:30|183650.1|183560.1|183644.6|183554.6|183650.3|183560.3|183642.8|183552.8|5
1740494020000|2025-02-25 14:33:40|183637.4|183547.4|183634.9|183544.9|183637.4|183547.4|183630.8|183540.8|7
1740494030000|2025-02-25 14:33:50|183629.9|183539.9|183646|183556|183646|183556|183629.9|183539.9|5
1740494040000|2025-02-25 14:34:00|183649.9|183559.9|183653.9|183563.9|183667.4|183577.4|183649.9|183559.9|10
1740494050000|2025-02-25 14:34:10|183661.9|183571.9|183659.5|183569.5|183665.8|183575.8|183651.7|183561.7|9
1740494060000|2025-02-25 14:34:20|183665.8|183575.8|183682.9|183592.9|183687.4|183597.4|183659.1|183569.1|18
1740494070000|2025-02-25 14:34:30|183677.3|183587.3|183664.8|183574.8|183677.3|183587.3|183664.8|183574.8|5
1740494080000|2025-02-25 14:34:40|183669.2|183579.2|183661.2|183571.2|183669.2|183579.2|183656.4|183566.4|9
1740494090000|2025-02-25 14:34:50|183666.6|183576.6|183654.4|183564.4|183670.4|183580.4|183654.4|183564.4|5
1740494100000|2025-02-25 14:35:00|183655.9|183565.9|183668.7|183578.7|183668.7|183578.7|183651.1|183561.1|13
1740494110000|2025-02-25 14:35:10|183661.5|183571.5|183667.4|183577.4|183674.5|183584.5|183661.5|183571.5|13
1740494120000|2025-02-25 14:35:20|183656.8|183566.8|183665.5|183575.5|183669.5|183579.5|183656.8|183566.8|15
1740494130000|2025-02-25 14:35:30|183661.6|183571.6|183645|183555|183666.4|183576.4|183645|183555|7
1740494140000|2025-02-25 14:35:40|183650.2|183560.2|183642.1|183552.1|183650.2|183560.2|183642.1|183552.1|3
1740494160000|2025-02-25 14:36:00|183691|183601|183700.2|183610.2|183700.2|183610.2|183667.5|183577.5|13
1740494170000|2025-02-25 14:36:10|183705.9|183615.9|183718.5|183628.5|183737.3|183647.3|183687.8|183597.8|32
1740494180000|2025-02-25 14:36:20|183720|183630|183738.9|183648.9|183741.9|183651.9|183714.5|183624.5|34
1740494190000|2025-02-25 14:36:30|183740.7|183650.7|183746.9|183656.9|183759.5|183669.5|183734.7|183644.7|30
1740494200000|2025-02-25 14:36:40|183744.4|183654.4|183736.6|183646.6|183744.4|183654.4|183734.8|183644.8|25
1740494210000|2025-02-25 14:36:50|183737.2|183647.2|183710.4|183620.4|183737.2|183647.2|183703.2|183613.2|27
1740494220000|2025-02-25 14:37:00|183713|183623|183714.8|183624.8|183717.9|183627.9|183702.9|183612.9|26
1740494230000|2025-02-25 14:37:10|183717.3|183627.3|183734|183644|183738.2|183648.2|183713.2|183623.2|21
1740494240000|2025-02-25 14:37:20|183732.3|183642.3|183730.7|183640.7|183735.4|183645.4|183730.6|183640.6|15
1740494250000|2025-02-25 14:37:30|183732.8|183642.8|183733.5|183643.5|183741|183651|183729.6|183639.6|28
1740494260000|2025-02-25 14:37:40|183732.9|183642.9|183744.6|183654.6|183744.6|183654.6|183728.1|183638.1|20
1740494270000|2025-02-25 14:37:50|183746.5|183656.5|183748.1|183658.1|183749.2|183659.2|183739.5|183649.5|13
1740494280000|2025-02-25 14:38:00|183745.6|183655.6|183744.1|183654.1|183748.8|183658.8|183741.2|183651.2|15
1740494290000|2025-02-25 14:38:10|183742|183652|183737.8|183647.8|183747|183657|183737.2|183647.2|15
1740494300000|2025-02-25 14:38:20|183735.5|183645.5|183744.9|183654.9|183748.8|183658.8|183730.1|183640.1|15
1740494310000|2025-02-25 14:38:30|183746.8|183656.8|183750.3|183660.3|183753.4|183663.4|183746.8|183656.8|19
1740494320000|2025-02-25 14:38:40|183753|183663|183757|183667|183761.8|183671.8|183751|183661|15
1740494330000|2025-02-25 14:38:50|183756.2|183666.2|183749.8|183659.8|183756.2|183666.2|183747.7|183657.7|12
1740494340000|2025-02-25 14:39:00|183747.6|183657.6|183742.8|183652.8|183747.6|183657.6|183742.1|183652.1|14
1740494350000|2025-02-25 14:39:10|183745|183655|183743.6|183653.6|183746.2|183656.2|183739.4|183649.4|18
1740494360000|2025-02-25 14:39:20|183743.3|183653.3|183742.4|183652.4|183749.2|183659.2|183738.9|183648.9|16
1740494370000|2025-02-25 14:39:30|183745|183655|183737.7|183647.7|183745.8|183655.8|183737.7|183647.7|5
1740494380000|2025-02-25 14:39:40|183740.2|183650.2|183740.4|183650.4|183740.4|183650.4|183738.1|183648.1|5
1740494390000|2025-02-25 14:39:50|183740.3|183650.3|183746.8|183656.8|183746.8|183656.8|183736.7|183646.7|9
1740494400000|2025-02-25 14:40:00|183744.9|183654.9|183735.7|183645.7|183744.9|183654.9|183733.5|183643.5|11
1740494410000|2025-02-25 14:40:10|183735.9|183645.9|183746.2|183656.2|183746.2|183656.2|183735.9|183645.9|13
1740494420000|2025-02-25 14:40:20|183744.2|183654.2|183739.9|183649.9|183745.4|183655.4|183739.9|183649.9|6
1740494430000|2025-02-25 14:40:30|183742.3|183652.3|183776.7|183686.7|183785.5|183695.5|183742|183652|12
1740494440000|2025-02-25 14:40:40|183771.8|183681.8|183773|183683|183774.8|183684.8|183765.9|183675.9|15
1740494450000|2025-02-25 14:40:50|183768.1|183678.1|183759.9|183669.9|183774.8|183684.8|183756.3|183666.3|14
1740494460000|2025-02-25 14:41:00|183764.1|183674.1|183757.4|183667.4|183770.7|183680.7|183752.6|183662.6|20
1740494470000|2025-02-25 14:41:10|183764.2|183674.2|183767.4|183677.4|183767.4|183677.4|183755.6|183665.6|5
1740494480000|2025-02-25 14:41:20|183769.4|183679.4|183770.6|183680.6|183771|183681|183762.8|183672.8|14
1740494490000|2025-02-25 14:41:30|183769.8|183679.8|183770|183680|183785.9|183695.9|183767.8|183677.8|17
1740494500000|2025-02-25 14:41:40|183767.9|183677.9|183762.2|183672.2|183768.9|183678.9|183762.2|183672.2|6
1740494510000|2025-02-25 14:41:50|183758.9|183668.9|183767.1|183677.1|183767.1|183677.1|183758.9|183668.9|10
1740494520000|2025-02-25 14:42:00|183765.4|183675.4|183763.1|183673.1|183765.4|183675.4|183759.8|183669.8|6
1740494530000|2025-02-25 14:42:10|183765.3|183675.3|183757.6|183667.6|183765.3|183675.3|183757.6|183667.6|3
1740494540000|2025-02-25 14:42:20|183759.7|183669.7|183757.7|183667.7|183759.7|183669.7|183757.7|183667.7|2
1740494550000|2025-02-25 14:42:30|183761.9|183671.9|183761.9|183671.9|183761.9|183671.9|183761.9|183671.9|1
1740494560000|2025-02-25 14:42:40|183759.9|183669.9|183726|183636|183759.9|183669.9|183726|183636|7
1740494570000|2025-02-25 14:42:50|183720.9|183630.9|183721.8|183631.8|183721.8|183631.8|183710|183620|14
1740494580000|2025-02-25 14:43:00|183719.5|183629.5|183689.4|183599.4|183719.5|183629.5|183682.2|183592.2|10
1740494590000|2025-02-25 14:43:10|183687.1|183597.1|183687.9|183597.9|183689|183599|183685.2|183595.2|4
1740494600000|2025-02-25 14:43:20|183689.4|183599.4|183694.6|183604.6|183694.6|183604.6|183684|183594|13
1740494610000|2025-02-25 14:43:30|183696.5|183606.5|183721.9|183631.9|183721.9|183631.9|183691.4|183601.4|17
1740494620000|2025-02-25 14:43:40|183724.6|183634.6|183737.3|183647.3|183737.8|183647.8|183724.6|183634.6|11
1740494630000|2025-02-25 14:43:50|183742.1|183652.1|183739.8|183649.8|183742.1|183652.1|183739.8|183649.8|2
1740494640000|2025-02-25 14:44:00|183743.1|183653.1|183742.2|183652.2|183743.4|183653.4|183740.8|183650.8|5
1740494650000|2025-02-25 14:44:10|183750|183660|183764.1|183674.1|183768.4|183678.4|183748.3|183658.3|15
1740494660000|2025-02-25 14:44:20|183761.9|183671.9|183761.6|183671.6|183765|183675|183758|183668|15
1740494670000|2025-02-25 14:44:30|183762|183672|183750.2|183660.2|183766.7|183676.7|183747.9|183657.9|12
1740494680000|2025-02-25 14:44:40|183752.2|183662.2|183746.7|183656.7|183752.2|183662.2|183746.7|183656.7|5
1740494690000|2025-02-25 14:44:50|183742|183652|183742.1|183652.1|183742.1|183652.1|183739.8|183649.8|3
1740494700000|2025-02-25 14:45:00|183737.8|183647.8|183742|183652|183744.8|183654.8|183733.6|183643.6|12
1740494710000|2025-02-25 14:45:10|183743.7|183653.7|183743.7|183653.7|183743.7|183653.7|183743.7|183653.7|1
1740494720000|2025-02-25 14:45:20|183746.3|183656.3|183692|183602|183746.3|183656.3|183692|183602|12
1740494730000|2025-02-25 14:45:30|183668.9|183578.9|183655.8|183565.8|183668.9|183578.9|183646.3|183556.3|23
1740494740000|2025-02-25 14:45:40|183651.7|183561.7|183656.9|183566.9|183663.6|183573.6|183648.9|183558.9|21
1740494750000|2025-02-25 14:45:50|183659.1|183569.1|183662|183572|183664.6|183574.6|183657|183567|10
1740494760000|2025-02-25 14:46:00|183657.7|183567.7|183657.4|183567.4|183665.9|183575.9|183657.4|183567.4|11
1740494770000|2025-02-25 14:46:10|183654.6|183564.6|183648.9|183558.9|183654.6|183564.6|183644|183554|8
1740494780000|2025-02-25 14:46:20|183640.9|183550.9|183653.6|183563.6|183655.2|183565.2|183640.9|183550.9|11
1740494790000|2025-02-25 14:46:30|183656.4|183566.4|183670.2|183580.2|183673.5|183583.5|183656.4|183566.4|11
1740494800000|2025-02-25 14:46:40|183664.9|183574.9|183664.9|183574.9|183664.9|183574.9|183664.9|183574.9|1
1740494810000|2025-02-25 14:46:50|183667.5|183577.5|183672|183582|183672.2|183582.2|183667.5|183577.5|4
1740494820000|2025-02-25 14:47:00|183674.5|183584.5|183685.4|183595.4|183690.9|183600.9|183674.5|183584.5|9
1740494830000|2025-02-25 14:47:10|183684.6|183594.6|183695.8|183605.8|183695.8|183605.8|183684.6|183594.6|6
1740494840000|2025-02-25 14:47:20|183693.6|183603.6|183685.1|183595.1|183693.6|183603.6|183685.1|183595.1|4
1740494850000|2025-02-25 14:47:30|183682.9|183592.9|183668.3|183578.3|183682.9|183592.9|183668.3|183578.3|10
1740494860000|2025-02-25 14:47:40|183667.9|183577.9|183664.9|183574.9|183667.9|183577.9|183664.9|183574.9|3
1740494870000|2025-02-25 14:47:50|183667|183577|183665|183575|183667|183577|183665|183575|2
1740494880000|2025-02-25 14:48:00|183655.8|183565.8|183643.6|183553.6|183660.4|183570.4|183642|183552|14
1740494890000|2025-02-25 14:48:10|183641.8|183551.8|183631.5|183541.5|183646.5|183556.5|183629.6|183539.6|20
1740494900000|2025-02-25 14:48:20|183629.6|183539.6|183629.1|183539.1|183632.4|183542.4|183626.9|183536.9|13
1740494910000|2025-02-25 14:48:30|183625|183535|183627.8|183537.8|183627.8|183537.8|183620.8|183530.8|4
1740494920000|2025-02-25 14:48:40|183628.2|183538.2|183607.6|183517.6|183628.8|183538.8|183607.6|183517.6|7
1740494930000|2025-02-25 14:48:50|183608.7|183518.7|183601.6|183511.6|183614|183524|183599.5|183509.5|13
1740494940000|2025-02-25 14:49:00|183598.6|183508.6|183597.4|183507.4|183600.9|183510.9|183597.2|183507.2|15
1740494950000|2025-02-25 14:49:10|183603.4|183513.4|183596.9|183506.9|183605.9|183515.9|183595.4|183505.4|17
1740494960000|2025-02-25 14:49:20|183601.9|183511.9|183595.1|183505.1|183615|183525|183590.8|183500.8|24
1740494970000|2025-02-25 14:49:30|183596.2|183506.2|183620.4|183530.4|183624.1|183534.1|183593|183503|22
1740494980000|2025-02-25 14:49:40|183623.3|183533.3|183616.6|183526.6|183623.3|183533.3|183616.5|183526.5|10
1740494990000|2025-02-25 14:49:50|183615.7|183525.7|183603.9|183513.9|183617.6|183527.6|183600.7|183510.7|20
1740495000000|2025-02-25 14:50:00|183601.1|183511.1|183622.6|183532.6|183622.6|183532.6|183599.5|183509.5|20
1740495010000|2025-02-25 14:50:10|183620.5|183530.5|183602.1|183512.1|183620.5|183530.5|183598.5|183508.5|18
1740495020000|2025-02-25 14:50:20|183599.8|183509.8|183603.2|183513.2|183606|183516|183599.8|183509.8|7
1740495030000|2025-02-25 14:50:30|183607.9|183517.9|183599.5|183509.5|183607.9|183517.9|183599.1|183509.1|12
1740495040000|2025-02-25 14:50:40|183601.7|183511.7|183616.8|183526.8|183616.8|183526.8|183599.6|183509.6|8
1740495050000|2025-02-25 14:50:50|183621.7|183531.7|183599.4|183509.4|183621.7|183531.7|183599.4|183509.4|7
1740495070000|2025-02-25 14:51:10|183597.2|183507.2|183599|183509|183599|183509|183596.9|183506.9|4
1740495080000|2025-02-25 14:51:20|183602.2|183512.2|183597.1|183507.1|183610.8|183520.8|183597|183507|8
1740495090000|2025-02-25 14:51:30|183599.2|183509.2|183601.3|183511.3|183601.3|183511.3|183599.2|183509.2|2
1740495100000|2025-02-25 14:51:40|183598.8|183508.8|183597.5|183507.5|183601.4|183511.4|183597.5|183507.5|3
1740495110000|2025-02-25 14:51:50|183594.6|183504.6|183597|183507|183597|183507|183594.6|183504.6|2
1740495120000|2025-02-25 14:52:00|183600.8|183510.8|183600|183510|183603.5|183513.5|183598.6|183508.6|4
1740495130000|2025-02-25 14:52:10|183602|183512|183591.3|183501.3|183615.5|183525.5|183591.3|183501.3|9
1740495140000|2025-02-25 14:52:20|183593.4|183503.4|183607|183517|183611.5|183521.5|183593.4|183503.4|8
1740495150000|2025-02-25 14:52:30|183611.7|183521.7|183674.6|183584.6|183675.7|183585.7|183611.7|183521.7|18
1740495160000|2025-02-25 14:52:40|183676|183586|183663.9|183573.9|183678.7|183588.7|183663.9|183573.9|20
1740495170000|2025-02-25 14:52:50|183667.5|183577.5|183653.9|183563.9|183667.7|183577.7|183652|183562|13
1740495180000|2025-02-25 14:53:00|183662.6|183572.6|183665.7|183575.7|183667.8|183577.8|183657.4|183567.4|12
1740495190000|2025-02-25 14:53:10|183667.9|183577.9|183664.9|183574.9|183672.3|183582.3|183663.4|183573.4|9
1740495200000|2025-02-25 14:53:20|183662.9|183572.9|183662.7|183572.7|183662.9|183572.9|183653.1|183563.1|5
1740495210000|2025-02-25 14:53:30|183668|183578|183666.2|183576.2|183673.9|183583.9|183666.2|183576.2|8
1740495220000|2025-02-25 14:53:40|183655.8|183565.8|183666.3|183576.3|183668.2|183578.2|183655.8|183565.8|5
1740495230000|2025-02-25 14:53:50|183667.7|183577.7|183673.1|183583.1|183673.2|183583.2|183665.7|183575.7|9
1740495240000|2025-02-25 14:54:00|183675.5|183585.5|183678.5|183588.5|183680.7|183590.7|183674.9|183584.9|12
1740495250000|2025-02-25 14:54:10|183677.8|183587.8|183679.7|183589.7|183681.8|183591.8|183676.1|183586.1|12
1740495260000|2025-02-25 14:54:20|183677.3|183587.3|183679.8|183589.8|183680.4|183590.4|183677.3|183587.3|6
1740495270000|2025-02-25 14:54:30|183684.5|183594.5|183737.9|183647.9|183740.5|183650.5|183684.5|183594.5|18
1740495280000|2025-02-25 14:54:40|183736.9|183646.9|183740.6|183650.6|183740.7|183650.7|183736.9|183646.9|12
1740495290000|2025-02-25 14:54:50|183738.1|183648.1|183724.2|183634.2|183740.5|183650.5|183720.8|183630.8|16
1740495300000|2025-02-25 14:55:00|183726.2|183636.2|183727.4|183637.4|183739.1|183649.1|183722.2|183632.2|19
1740495310000|2025-02-25 14:55:10|183738.7|183648.7|183721.8|183631.8|183743.5|183653.5|183716.5|183626.5|13
1740495320000|2025-02-25 14:55:20|183717.3|183627.3|183721.1|183631.1|183721.1|183631.1|183715|183625|4
1740495330000|2025-02-25 14:55:30|183712.6|183622.6|183713.7|183623.7|183721.1|183631.1|183705|183615|12
1740495340000|2025-02-25 14:55:40|183709.5|183619.5|183697.6|183607.6|183709.5|183619.5|183690.2|183600.2|7
1740495350000|2025-02-25 14:55:50|183702.6|183612.6|183725.1|183635.1|183725.1|183635.1|183698.4|183608.4|17
1740495360000|2025-02-25 14:56:00|183727.5|183637.5|183721.4|183631.4|183731.7|183641.7|183721.4|183631.4|11
1740495370000|2025-02-25 14:56:10|183727.3|183637.3|183728.5|183638.5|183729.1|183639.1|183713.1|183623.1|10
1740495380000|2025-02-25 14:56:20|183722.4|183632.4|183726.4|183636.4|183726.4|183636.4|183720.8|183630.8|3
1740495390000|2025-02-25 14:56:30|183728.2|183638.2|183733.3|183643.3|183733.3|183643.3|183728.2|183638.2|2
1740495400000|2025-02-25 14:56:40|183721.3|183631.3|183729.8|183639.8|183732.3|183642.3|183721.3|183631.3|4
1740495410000|2025-02-25 14:56:50|183723.9|183633.9|183722.3|183632.3|183730.9|183640.9|183716.2|183626.2|25
1740495420000|2025-02-25 14:57:00|183721.8|183631.8|183730.7|183640.7|183733.7|183643.7|183720.7|183630.7|8
1740495430000|2025-02-25 14:57:10|183734.7|183644.7|183726.9|183636.9|183734.7|183644.7|183726|183636|4
1740495440000|2025-02-25 14:57:20|183721.5|183631.5|183726.3|183636.3|183730.6|183640.6|183718.1|183628.1|10
1740495450000|2025-02-25 14:57:30|183715.6|183625.6|183699.1|183609.1|183715.6|183625.6|183693.1|183603.1|8
1740495460000|2025-02-25 14:57:40|183702.9|183612.9|183725.7|183635.7|183730.1|183640.1|183702.9|183612.9|16
1740495470000|2025-02-25 14:57:50|183723|183633|183728.3|183638.3|183728.3|183638.3|183723|183633|2
1740495480000|2025-02-25 14:58:00|183724.7|183634.7|183733|183643|183733|183643|183723.5|183633.5|13
1740495490000|2025-02-25 14:58:10|183728.9|183638.9|183730.7|183640.7|183735.1|183645.1|183725.3|183635.3|10
1740495500000|2025-02-25 14:58:20|183734.4|183644.4|183726.4|183636.4|183734.4|183644.4|183721.5|183631.5|14
1740495510000|2025-02-25 14:58:30|183730.3|183640.3|183735.1|183645.1|183738.5|183648.5|183724.2|183634.2|21
1740495520000|2025-02-25 14:58:40|183738.7|183648.7|183733.4|183643.4|183738.7|183648.7|183723.6|183633.6|9
1740495530000|2025-02-25 14:58:50|183737.1|183647.1|183734.7|183644.7|183737.1|183647.1|183722.8|183632.8|21
1740495540000|2025-02-25 14:59:00|183729.1|183639.1|183724|183634|183735|183645|183724|183634|17
1740495550000|2025-02-25 14:59:10|183727.6|183637.6|183703.4|183613.4|183727.6|183637.6|183703.4|183613.4|10
1740495560000|2025-02-25 14:59:20|183707|183617|183699.1|183609.1|183713.1|183623.1|183698.7|183608.7|17
1740495570000|2025-02-25 14:59:30|183703.3|183613.3|183700.6|183610.6|183707|183617|183691.4|183601.4|16
1740495580000|2025-02-25 14:59:40|183695|183605|183699|183609|183705.6|183615.6|183695|183605|8
1740495590000|2025-02-25 14:59:50|183694.5|183604.5|183706.1|183616.1|183706.1|183616.1|183688.9|183598.9|9
1740495600000|2025-02-25 15:00:00|183707.6|183617.6|183679.7|183589.7|183707.6|183617.6|183678.4|183588.4|16
1740495610000|2025-02-25 15:00:10|183683.3|183593.3|183680.9|183590.9|183701.2|183611.2|183680.9|183590.9|6
1740495620000|2025-02-25 15:00:20|183669.9|183579.9|183668.8|183578.8|183669.9|183579.9|183656.6|183566.6|24
1740495630000|2025-02-25 15:00:30|183664.9|183574.9|183651|183561|183668.1|183578.1|183649.2|183559.2|26
1740495640000|2025-02-25 15:00:40|183649.9|183559.9|183652.9|183562.9|183652.9|183562.9|183643.6|183553.6|5
1740495650000|2025-02-25 15:00:50|183657.9|183567.9|183658.5|183568.5|183662.4|183572.4|183652.9|183562.9|16
1740495660000|2025-02-25 15:01:00|183664|183574|183672.6|183582.6|183680|183590|183664|183574|11
1740495670000|2025-02-25 15:01:10|183667.5|183577.5|183698.4|183608.4|183706.2|183616.2|183664.7|183574.7|11
1740495680000|2025-02-25 15:01:20|183708.9|183618.9|183775.6|183685.6|183775.6|183685.6|183708.9|183618.9|12
1740495690000|2025-02-25 15:01:30|183770.7|183680.7|183766.3|183676.3|183772.8|183682.8|183762.7|183672.7|26
1740495700000|2025-02-25 15:01:40|183757.3|183667.3|183751.4|183661.4|183762.8|183672.8|183751.4|183661.4|5
1740495710000|2025-02-25 15:01:50|183755.3|183665.3|183754.5|183664.5|183755.3|183665.3|183750|183660|5
1740495720000|2025-02-25 15:02:00|183759.8|183669.8|183761|183671|183781.2|183691.2|183756|183666|13
1740495730000|2025-02-25 15:02:10|183763.3|183673.3|183778.9|183688.9|183787.9|183697.9|183763.3|183673.3|10
1740495740000|2025-02-25 15:02:20|183780.6|183690.6|183773.3|183683.3|183780.6|183690.6|183773.3|183683.3|3
1740495750000|2025-02-25 15:02:30|183784.8|183694.8|183780.3|183690.3|183790|183700|183773.9|183683.9|14
1740495760000|2025-02-25 15:02:40|183790.7|183700.7|183779.5|183689.5|183792.3|183702.3|183774.4|183684.4|8
1740495770000|2025-02-25 15:02:50|183779.2|183689.2|183786.4|183696.4|183800.4|183710.4|183778.5|183688.5|8
1740495780000|2025-02-25 15:03:00|183801.6|183711.6|183819.1|183729.1|183821|183731|183792|183702|14
1740495790000|2025-02-25 15:03:10|183812.5|183722.5|183812|183722|183819.5|183729.5|183802|183712|11
1740495800000|2025-02-25 15:03:20|183828.5|183738.5|183859.1|183769.1|183869|183779|183828.5|183738.5|12
1740495810000|2025-02-25 15:03:30|183860.3|183770.3|183861.2|183771.2|183861.2|183771.2|183860.3|183770.3|2
1740495820000|2025-02-25 15:03:40|183872.4|183782.4|183870|183780|183872.4|183782.4|183861.2|183771.2|7
1740495830000|2025-02-25 15:03:50|183878.7|183788.7|183935.8|183845.8|183945|183855|183878.7|183788.7|13
1740495840000|2025-02-25 15:04:00|183928.1|183838.1|183912.6|183822.6|183934|183844|183898.1|183808.1|21
1740495850000|2025-02-25 15:04:10|183907.1|183817.1|183939.4|183849.4|183952.8|183862.8|183907.1|183817.1|19
1740495860000|2025-02-25 15:04:20|183944.9|183854.9|183957.3|183867.3|183969.5|183879.5|183932.7|183842.7|14
1740495870000|2025-02-25 15:04:30|183966.2|183876.2|183961.8|183871.8|183987.4|183897.4|183958.7|183868.7|27
1740495880000|2025-02-25 15:04:40|183956.5|183866.5|183953.6|183863.6|183963.9|183873.9|183942.7|183852.7|24
1740495890000|2025-02-25 15:04:50|183946.8|183856.8|183933.6|183843.6|183950.6|183860.6|183925.6|183835.6|22
1740495900000|2025-02-25 15:05:00|183928.2|183838.2|183868.6|183778.6|183930.4|183840.4|183862.2|183772.2|26
1740495910000|2025-02-25 15:05:10|183870.7|183780.7|183866.6|183776.6|183895.6|183805.6|183866.6|183776.6|16
1740495920000|2025-02-25 15:05:20|183870.2|183780.2|183858.2|183768.2|183872|183782|183849.8|183759.8|15
1740495930000|2025-02-25 15:05:30|183852.5|183762.5|183890.1|183800.1|183890.1|183800.1|183852.4|183762.4|13
1740495940000|2025-02-25 15:05:40|183901.1|183811.1|183932.2|183842.2|183937.4|183847.4|183901.1|183811.1|17
1740495950000|2025-02-25 15:05:50|183936.9|183846.9|183931.2|183841.2|183941.2|183851.2|183926.1|183836.1|24
1740495960000|2025-02-25 15:06:00|183934.9|183844.9|183911.2|183821.2|183936.2|183846.2|183911.2|183821.2|23
1740495970000|2025-02-25 15:06:10|183910.9|183820.9|183904.8|183814.8|183914.4|183824.4|183893.3|183803.3|17
1740495980000|2025-02-25 15:06:20|183910.4|183820.4|183899.4|183809.4|183916.8|183826.8|183899.4|183809.4|11
1740495990000|2025-02-25 15:06:30|183902.6|183812.6|183880.6|183790.6|183902.6|183812.6|183875.7|183785.7|13
1740496000000|2025-02-25 15:06:40|183875|183785|183868.8|183778.8|183880.1|183790.1|183868.8|183778.8|7
1740496010000|2025-02-25 15:06:50|183872.9|183782.9|183877.3|183787.3|183880.9|183790.9|183872.9|183782.9|4
1740496020000|2025-02-25 15:07:00|183874|183784|183878.3|183788.3|183880.5|183790.5|183870|183780|13
1740496030000|2025-02-25 15:07:10|183873.2|183783.2|183873|183783|183877.8|183787.8|183857.9|183767.9|8
1740496040000|2025-02-25 15:07:20|183872|183782|183861.3|183771.3|183877.8|183787.8|183861.3|183771.3|10
1740496050000|2025-02-25 15:07:30|183869.4|183779.4|183832.7|183742.7|183893.5|183803.5|183832.7|183742.7|25
1740496060000|2025-02-25 15:07:40|183827.9|183737.9|183836.1|183746.1|183842.3|183752.3|183826.2|183736.2|11
1740496070000|2025-02-25 15:07:50|183837.7|183747.7|183844.3|183754.3|183852.1|183762.1|183837.7|183747.7|8
1740496080000|2025-02-25 15:08:00|183861.1|183771.1|183890.7|183800.7|183894.5|183804.5|183857.8|183767.8|14
1740496090000|2025-02-25 15:08:10|183886|183796|183847.6|183757.6|183918.3|183828.3|183841.3|183751.3|29
1740496100000|2025-02-25 15:08:20|183850.6|183760.6|183851.1|183761.1|183858.8|183768.8|183850.1|183760.1|17
1740496110000|2025-02-25 15:08:30|183854.3|183764.3|183819.6|183729.6|183854.3|183764.3|183813.5|183723.5|12
1740496120000|2025-02-25 15:08:40|183815.4|183725.4|183812.6|183722.6|183821.5|183731.5|183810.9|183720.9|5
1740496130000|2025-02-25 15:08:50|183817.5|183727.5|183817.5|183727.5|183817.5|183727.5|183813.4|183723.4|4
1740496140000|2025-02-25 15:09:00|183812.1|183722.1|183808.3|183718.3|183817.6|183727.6|183804.5|183714.5|11
1740496150000|2025-02-25 15:09:10|183815.7|183725.7|183793|183703|183815.7|183725.7|183793|183703|7
1740496160000|2025-02-25 15:09:20|183820.1|183690.1|183823.9|183693.9|183835.1|183705.1|183820.1|183690.1|5
1740496170000|2025-02-25 15:09:30|183824.2|183694.2|183835|183705|183835|183705|183824.2|183694.2|3
1740496180000|2025-02-25 15:09:40|183840.3|183710.3|183851.3|183721.3|183851.3|183721.3|183840.3|183710.3|2
1740496190000|2025-02-25 15:09:50|183863.7|183733.7|183853.7|183723.7|183863.7|183733.7|183853.7|183723.7|2
1740496200000|2025-02-25 15:10:00|183843.6|183713.6|183758.8|183668.8|183843.9|183713.9|183758.8|183668.8|9
1740496210000|2025-02-25 15:10:10|183756.6|183666.6|183772|183682|183776.2|183686.2|183755.5|183665.5|15
1740496220000|2025-02-25 15:10:20|183775.1|183685.1|183781.8|183691.8|183781.8|183691.8|183773|183683|5
1740496230000|2025-02-25 15:10:30|183781.7|183691.7|183785.6|183695.6|183794.9|183704.9|183781.7|183691.7|12
1740496240000|2025-02-25 15:10:40|183789.5|183699.5|183836|183746|183837.8|183747.8|183789.5|183699.5|14
1740496250000|2025-02-25 15:10:50|183838.2|183748.2|183839.2|183749.2|183841.4|183751.4|183836.3|183746.3|8
1740496260000|2025-02-25 15:11:00|183834|183744|183820.5|183730.5|183834|183744|183818.5|183728.5|8
1740496270000|2025-02-25 15:11:10|183822.6|183732.6|183823.4|183733.4|183830.9|183740.9|183820.8|183730.8|8
1740496280000|2025-02-25 15:11:20|183820.7|183730.7|183791.3|183701.3|183820.7|183730.7|183791.3|183701.3|9
1740496290000|2025-02-25 15:11:30|183793.6|183703.6|183816.2|183726.2|183816.2|183726.2|183789.2|183699.2|8
1740496300000|2025-02-25 15:11:40|183819.3|183729.3|183814.1|183724.1|183819.3|183729.3|183804.5|183714.5|7
1740496310000|2025-02-25 15:11:50|183810.7|183720.7|183822.3|183732.3|183822.3|183732.3|183808.3|183718.3|12
1740496320000|2025-02-25 15:12:00|183826.3|183736.3|183826.7|183736.7|183826.7|183736.7|183820.4|183730.4|9
1740496330000|2025-02-25 15:12:10|183829|183739|183814.6|183724.6|183833.1|183743.1|183811.6|183721.6|10
1740496340000|2025-02-25 15:12:20|183805.8|183715.8|183805.8|183715.8|183805.8|183715.8|183782.7|183692.7|17
1740496350000|2025-02-25 15:12:30|183807.7|183717.7|183809.3|183719.3|183809.3|183719.3|183805.7|183715.7|3
1740496360000|2025-02-25 15:12:40|183811.4|183721.4|183799|183709|183813.7|183723.7|183799|183709|6
1740496370000|2025-02-25 15:12:50|183796.9|183706.9|183801.8|183711.8|183804.4|183714.4|183793.6|183703.6|7
1740496380000|2025-02-25 15:13:00|183799.5|183709.5|183790.1|183700.1|183799.5|183709.5|183768.4|183678.4|11
1740496390000|2025-02-25 15:13:10|183793.3|183703.3|183801|183711|183820.4|183730.4|183793.3|183703.3|11
1740496400000|2025-02-25 15:13:20|183798.5|183708.5|183794.3|183704.3|183800.7|183710.7|183786|183696|9
1740496410000|2025-02-25 15:13:30|183796|183706|183790.7|183700.7|183796|183706|183787.6|183697.6|6
1740496420000|2025-02-25 15:13:40|183792.8|183702.8|183803.7|183713.7|183806.8|183716.8|183792.8|183702.8|7
1740496430000|2025-02-25 15:13:50|183800.2|183710.2|183786.6|183696.6|183800.2|183710.2|183785.1|183695.1|6
1740496440000|2025-02-25 15:14:00|183779.2|183689.2|183800.7|183710.7|183804.5|183714.5|183779.2|183689.2|7
1740496450000|2025-02-25 15:14:10|183804.1|183714.1|183821.8|183731.8|183823.9|183733.9|183804.1|183714.1|4
1740496460000|2025-02-25 15:14:20|183823.1|183733.1|183807.5|183717.5|183823.1|183733.1|183799.7|183709.7|7
1740496470000|2025-02-25 15:14:30|183812.3|183722.3|183803.5|183713.5|183812.3|183722.3|183803.5|183713.5|5
1740496480000|2025-02-25 15:14:40|183819.2|183729.2|183819.4|183729.4|183819.4|183729.4|183809.7|183719.7|4
1740496490000|2025-02-25 15:14:50|183816.1|183726.1|183797.9|183707.9|183816.1|183726.1|183797.5|183707.5|14
1740496500000|2025-02-25 15:15:00|183802.3|183712.3|183759.9|183669.9|183802.3|183712.3|183747|183657|30
1740496510000|2025-02-25 15:15:10|183767.8|183677.8|183760.6|183670.6|183771.6|183681.6|183754|183664|18
1740496520000|2025-02-25 15:15:20|183757.6|183667.6|183756.5|183666.5|183760.7|183670.7|183746.4|183656.4|18
1740496530000|2025-02-25 15:15:30|183764|183674|183772.4|183682.4|183781.6|183691.6|183759.6|183669.6|10
1740496540000|2025-02-25 15:15:40|183768.2|183678.2|183761.8|183671.8|183768.2|183678.2|183755.2|183665.2|8
1740496550000|2025-02-25 15:15:50|183777.1|183687.1|183763.4|183673.4|183777.1|183687.1|183758.6|183668.6|10
1740496560000|2025-02-25 15:16:00|183757.2|183667.2|183755.4|183665.4|183758|183668|183743.5|183653.5|15
1740496570000|2025-02-25 15:16:10|183752.3|183662.3|183747.3|183657.3|183752.3|183662.3|183744.1|183654.1|3
1740496580000|2025-02-25 15:16:20|183751.2|183661.2|183747.5|183657.5|183759.1|183669.1|183743.8|183653.8|18
1740496590000|2025-02-25 15:16:30|183731.4|183641.4|183757|183667|183764.7|183674.7|183731.4|183641.4|32
1740496600000|2025-02-25 15:16:40|183757.3|183667.3|183750.1|183660.1|183760.6|183670.6|183745.9|183655.9|17
1740496610000|2025-02-25 15:16:50|183748.9|183658.9|183754.4|183664.4|183754.4|183664.4|183743.5|183653.5|15
1740496620000|2025-02-25 15:17:00|183745.7|183655.7|183755.1|183665.1|183766.5|183676.5|183745.7|183655.7|17
1740496630000|2025-02-25 15:17:10|183759.5|183669.5|183753.3|183663.3|183766.7|183676.7|183744.8|183654.8|28
1740496640000|2025-02-25 15:17:20|183753.6|183663.6|183747|183657|183763.1|183673.1|183738.1|183648.1|28
1740496650000|2025-02-25 15:17:30|183743.9|183653.9|183795.1|183705.1|183795.1|183705.1|183743.9|183653.9|26
1740496660000|2025-02-25 15:17:40|183789.9|183699.9|183808.8|183718.8|183809.2|183719.2|183785.4|183695.4|23
1740496670000|2025-02-25 15:17:50|183803|183713|183798.6|183708.6|183804.2|183714.2|183795.1|183705.1|11
1740496680000|2025-02-25 15:18:00|183797.6|183707.6|183845.3|183755.3|183849.6|183759.6|183791.3|183701.3|23
1740496690000|2025-02-25 15:18:10|183843.8|183753.8|183886.7|183796.7|183893.7|183803.7|183843.8|183753.8|27
1740496700000|2025-02-25 15:18:20|183887.6|183797.6|183883.5|183793.5|183892.3|183802.3|183883.5|183793.5|18
1740496710000|2025-02-25 15:18:30|183885.7|183795.7|183885.7|183795.7|183890|183800|183885.6|183795.6|14
1740496720000|2025-02-25 15:18:40|183887|183797|183886.1|183796.1|183892.1|183802.1|183884.2|183794.2|22
1740496730000|2025-02-25 15:18:50|183889.4|183799.4|183887.6|183797.6|183891.5|183801.5|183885.7|183795.7|24
1740496740000|2025-02-25 15:19:00|183885.2|183795.2|183892.9|183802.9|183892.9|183802.9|183884|183794|15
1740496750000|2025-02-25 15:19:10|183889|183799|183891.3|183801.3|183891.3|183801.3|183889|183799|2
1740496760000|2025-02-25 15:19:20|183888.3|183798.3|183890.5|183800.5|183890.5|183800.5|183887.7|183797.7|4
1740496770000|2025-02-25 15:19:30|183888.3|183798.3|183888.7|183798.7|183888.7|183798.7|183888.3|183798.3|2
1740496780000|2025-02-25 15:19:40|183886.6|183796.6|183878.2|183788.2|183886.6|183796.6|183874.9|183784.9|11
1740496790000|2025-02-25 15:19:50|183881.5|183791.5|183896.7|183806.7|183896.7|183806.7|183881.5|183791.5|17
1740496800000|2025-02-25 15:20:00|183895.3|183805.3|183889.1|183799.1|183895.3|183805.3|183860.5|183770.5|21
1740496810000|2025-02-25 15:20:10|183892.4|183802.4|183893.4|183803.4|183900.6|183810.6|183890.6|183800.6|16
1740496820000|2025-02-25 15:20:20|183897.4|183807.4|183897.6|183807.6|183898.9|183808.9|183889.8|183799.8|9
1740496830000|2025-02-25 15:20:30|183892.9|183802.9|183888.7|183798.7|183900.8|183810.8|183888.7|183798.7|12
1740496840000|2025-02-25 15:20:40|183885.5|183795.5|183856.1|183766.1|183889.1|183799.1|183854.1|183764.1|16
1740496850000|2025-02-25 15:20:50|183863.4|183773.4|183859.7|183769.7|183863.7|183773.7|183859.2|183769.2|10
1740496860000|2025-02-25 15:21:00|183862.6|183772.6|183888.3|183798.3|183888.3|183798.3|183858.5|183768.5|19
1740496870000|2025-02-25 15:21:10|183890.9|183800.9|183888.8|183798.8|183890.9|183800.9|183886.6|183796.6|4
1740496880000|2025-02-25 15:21:20|183884.6|183794.6|183892.3|183802.3|183898|183808|183884.6|183794.6|13
1740496890000|2025-02-25 15:21:30|183888.8|183798.8|183892.4|183802.4|183892.4|183802.4|183888.8|183798.8|3
1740496900000|2025-02-25 15:21:40|183877|183787|183882.4|183792.4|183890.4|183800.4|183877|183787|8
1740496910000|2025-02-25 15:21:50|183883.9|183793.9|183891.1|183801.1|183893.1|183803.1|183882.4|183792.4|6
1740496920000|2025-02-25 15:22:00|183886.9|183796.9|183890.3|183800.3|183893.6|183803.6|183879|183789|7
1740496930000|2025-02-25 15:22:10|183896.5|183806.5|183889.7|183799.7|183899|183809|183889.4|183799.4|12
1740496940000|2025-02-25 15:22:20|183884.8|183794.8|183893.2|183803.2|183893.2|183803.2|183877.1|183787.1|7
1740496950000|2025-02-25 15:22:30|183889.5|183799.5|183849.4|183759.4|183893.2|183803.2|183844.3|183754.3|10
1740496960000|2025-02-25 15:22:40|183842.5|183752.5|183840.2|183750.2|183850.7|183760.7|183837.2|183747.2|6
1740496970000|2025-02-25 15:22:50|183831.6|183741.6|183828.7|183738.7|183831.6|183741.6|183825.3|183735.3|10
1740496980000|2025-02-25 15:23:00|183820.9|183730.9|183814.1|183724.1|183824.4|183734.4|183807.5|183717.5|8
1740496990000|2025-02-25 15:23:10|183818.6|183728.6|183814.7|183724.7|183834|183744|183808.2|183718.2|15
1740497000000|2025-02-25 15:23:20|183822.3|183732.3|183812.1|183722.1|183826.5|183736.5|183795.7|183705.7|22
1740497010000|2025-02-25 15:23:30|183815.7|183725.7|183818.2|183728.2|183821.3|183731.3|183801.3|183711.3|22
1740497020000|2025-02-25 15:23:40|183817.4|183727.4|183804.8|183714.8|183817.4|183727.4|183795.3|183705.3|25
1740497030000|2025-02-25 15:23:50|183813.2|183723.2|183822.8|183732.8|183824.4|183734.4|183805|183715|26
1740497040000|2025-02-25 15:24:00|183824.9|183734.9|183851|183761|183861.4|183771.4|183812.9|183722.9|27
1740497050000|2025-02-25 15:24:10|183854.5|183764.5|183888.8|183798.8|183888.8|183798.8|183846.3|183756.3|20
1740497060000|2025-02-25 15:24:20|183892.1|183802.1|183894.8|183804.8|183897.5|183807.5|183880.1|183790.1|33
1740497070000|2025-02-25 15:24:30|183889.3|183799.3|183887|183797|183893|183803|183885.5|183795.5|20
1740497080000|2025-02-25 15:24:40|183890.9|183800.9|183900.7|183810.7|183900.7|183810.7|183885.3|183795.3|20
1740497090000|2025-02-25 15:24:50|183901.8|183811.8|183904.1|183814.1|183914|183824|183900.7|183810.7|21
1740497100000|2025-02-25 15:25:00|183907.2|183817.2|183910|183820|183914.1|183824.1|183904.8|183814.8|23
1740497110000|2025-02-25 15:25:10|183905.5|183815.5|183901.1|183811.1|183910|183820|183900.2|183810.2|21
1740497120000|2025-02-25 15:25:20|183897.1|183807.1|183893.9|183803.9|183905.5|183815.5|183886.2|183796.2|18
1740497130000|2025-02-25 15:25:30|183889.7|183799.7|183889.9|183799.9|183892.8|183802.8|183881.2|183791.2|10
1740497140000|2025-02-25 15:25:40|183883.4|183793.4|183888.6|183798.6|183899.5|183809.5|183877.8|183787.8|20
1740497150000|2025-02-25 15:25:50|183884.3|183794.3|183885.9|183795.9|183901.3|183811.3|183882.6|183792.6|30
1740497160000|2025-02-25 15:26:00|183884.2|183794.2|183855.5|183765.5|183888|183798|183851.5|183761.5|30
1740497170000|2025-02-25 15:26:10|183847.7|183757.7|183853.1|183763.1|183868.1|183778.1|183839.7|183749.7|18
1740497180000|2025-02-25 15:26:20|183856.9|183766.9|183858.2|183768.2|183859.8|183769.8|183845.1|183755.1|22
1740497190000|2025-02-25 15:26:30|183854.2|183764.2|183884.7|183794.7|183897.3|183807.3|183851.4|183761.4|28
1740497200000|2025-02-25 15:26:40|183890|183800|183895.2|183805.2|183895.2|183805.2|183880.2|183790.2|19
1740497210000|2025-02-25 15:26:50|183893.7|183803.7|183892.3|183802.3|183897|183807|183880|183790|30
1740497220000|2025-02-25 15:27:00|183889|183799|183888.2|183798.2|183889.4|183799.4|183875.3|183785.3|21
1740497230000|2025-02-25 15:27:10|183898.7|183808.7|183889.4|183799.4|183898.7|183808.7|183883.6|183793.6|21
1740497240000|2025-02-25 15:27:20|183885.8|183795.8|183887|183797|183902.1|183812.1|183882.9|183792.9|24
1740497250000|2025-02-25 15:27:30|183886.4|183796.4|183883.4|183793.4|183893.3|183803.3|183879.3|183789.3|12
1740497260000|2025-02-25 15:27:40|183888.8|183798.8|183864.2|183774.2|183888.8|183798.8|183859.6|183769.6|10
1740497270000|2025-02-25 15:27:50|183861|183771|183860.6|183770.6|183872.6|183782.6|183854.8|183764.8|19
1740497280000|2025-02-25 15:28:00|183856.9|183766.9|183855.8|183765.8|183870.2|183780.2|183852.3|183762.3|12
1740497290000|2025-02-25 15:28:10|183860.3|183770.3|183846.1|183756.1|183860.3|183770.3|183836.9|183746.9|13
1740497300000|2025-02-25 15:28:20|183842.9|183752.9|183864.1|183774.1|183864.1|183774.1|183842.9|183752.9|9
1740497310000|2025-02-25 15:28:30|183867.7|183777.7|183873.2|183783.2|183877.2|183787.2|183867.7|183777.7|5
1740497320000|2025-02-25 15:28:40|183887.3|183797.3|183878.7|183788.7|183893.8|183803.8|183878.7|183788.7|9
1740497330000|2025-02-25 15:28:50|183879.3|183789.3|183881.2|183791.2|183885.9|183795.9|183879.3|183789.3|5
1740497340000|2025-02-25 15:29:00|183884.7|183794.7|183889.8|183799.8|183891.8|183801.8|183882.8|183792.8|10
1740497350000|2025-02-25 15:29:10|183893.7|183803.7|183891.8|183801.8|183913.2|183823.2|183886.5|183796.5|24
1740497360000|2025-02-25 15:29:20|183889.7|183799.7|183890.6|183800.6|183892.8|183802.8|183883.1|183793.1|24
1740497370000|2025-02-25 15:29:30|183893.1|183803.1|183893.3|183803.3|183906.7|183816.7|183887.6|183797.6|28
1740497380000|2025-02-25 15:29:40|183890.6|183800.6|183896.9|183806.9|183897.6|183807.6|183886.9|183796.9|20
1740497390000|2025-02-25 15:29:50|183892.4|183802.4|183889.3|183799.3|183895.6|183805.6|183881.8|183791.8|19
1740497400000|2025-02-25 15:30:00|183887|183797|183885.6|183795.6|183888.9|183798.9|183876.1|183786.1|23
1740497410000|2025-02-25 15:30:10|183888|183798|183886.7|183796.7|183888|183798|183882.5|183792.5|4
1740497420000|2025-02-25 15:30:20|183884.5|183794.5|183880.5|183790.5|183884.5|183794.5|183880.5|183790.5|2
1740497430000|2025-02-25 15:30:30|183886.2|183796.2|183885.6|183795.6|183886.2|183796.2|183880.6|183790.6|3
1740497440000|2025-02-25 15:30:40|183892.7|183802.7|183913.8|183823.8|183923.5|183833.5|183886.4|183796.4|8
1740497450000|2025-02-25 15:30:50|183913.3|183823.3|183913.6|183823.6|183913.6|183823.6|183909.3|183819.3|5
1740497460000|2025-02-25 15:31:00|183914.7|183824.7|183921.8|183831.8|183933.3|183843.3|183905.6|183815.6|17
1740497470000|2025-02-25 15:31:10|183915.3|183825.3|183916.3|183826.3|183918|183828|183907.3|183817.3|17
1740497480000|2025-02-25 15:31:20|183912.5|183822.5|183898.7|183808.7|183916.6|183826.6|183894.1|183804.1|14
1740497490000|2025-02-25 15:31:30|183893.2|183803.2|183904.9|183814.9|183925.9|183835.9|183893.2|183803.2|23
1740497500000|2025-02-25 15:31:40|183895.1|183805.1|183880.7|183790.7|183901.4|183811.4|183877.4|183787.4|31
1740497510000|2025-02-25 15:31:50|183883.9|183793.9|183907.9|183817.9|183907.9|183817.9|183883.9|183793.9|9
1740497520000|2025-02-25 15:32:00|183912|183822|183919.3|183829.3|183924.2|183834.2|183909.9|183819.9|27
1740497530000|2025-02-25 15:32:10|183918.7|183828.7|183919.6|183829.6|183923.3|183833.3|183911.8|183821.8|15
1740497540000|2025-02-25 15:32:20|183914.2|183824.2|183903.4|183813.4|183914.2|183824.2|183903.4|183813.4|8
1740497550000|2025-02-25 15:32:30|183907|183817|183913.4|183823.4|183918.7|183828.7|183899.4|183809.4|10
1740497560000|2025-02-25 15:32:40|183909.2|183819.2|183910.5|183820.5|183916.7|183826.7|183902.2|183812.2|14
1740497570000|2025-02-25 15:32:50|183907.5|183817.5|183887.3|183797.3|183909.8|183819.8|183882|183792|10
1740497580000|2025-02-25 15:33:00|183893.9|183803.9|183909.2|183819.2|183914|183824|183893.9|183803.9|6
1740497590000|2025-02-25 15:33:10|183916.6|183826.6|183921.7|183831.7|183928.1|183838.1|183912.8|183822.8|11
1740497600000|2025-02-25 15:33:20|183917.8|183827.8|183887.4|183797.4|183918.5|183828.5|183882.1|183792.1|16
1740497610000|2025-02-25 15:33:30|183892.1|183802.1|183893.3|183803.3|183893.3|183803.3|183863.7|183773.7|30
1740497620000|2025-02-25 15:33:40|183891|183801|183915.8|183825.8|183917.3|183827.3|183886.5|183796.5|24
1740497630000|2025-02-25 15:33:50|183917.9|183827.9|183907|183817|183917.9|183827.9|183901.8|183811.8|18
1740497640000|2025-02-25 15:34:00|183906.9|183816.9|183910.8|183820.8|183917.8|183827.8|183906.9|183816.9|20
1740497650000|2025-02-25 15:34:10|183912.7|183822.7|183908.4|183818.4|183920.5|183830.5|183900.7|183810.7|25
1740497660000|2025-02-25 15:34:20|183907.8|183817.8|183917.2|183827.2|183923.4|183833.4|183907.8|183817.8|13
1740497670000|2025-02-25 15:34:30|183912|183822|183897.5|183807.5|183913.3|183823.3|183897.5|183807.5|13
1740497680000|2025-02-25 15:34:40|183895.4|183805.4|183909.6|183819.6|183909.6|183819.6|183889.5|183799.5|12
1740497690000|2025-02-25 15:34:50|183911.7|183821.7|183913.7|183823.7|183921|183831|183911.7|183821.7|13
1740497700000|2025-02-25 15:35:00|183912|183822|183886.4|183796.4|183912|183822|183886.4|183796.4|18
1740497710000|2025-02-25 15:35:10|183883.9|183793.9|183869.1|183779.1|183888.8|183798.8|183869.1|183779.1|12
1740497720000|2025-02-25 15:35:20|183876.2|183786.2|183880.6|183790.6|183880.6|183790.6|183876|183786|9
1740497730000|2025-02-25 15:35:30|183882.7|183792.7|183850.3|183760.3|183882.7|183792.7|183840.7|183750.7|20
1740497740000|2025-02-25 15:35:40|183846.2|183756.2|183849.5|183759.5|183851.9|183761.9|183840|183750|18
1740497750000|2025-02-25 15:35:50|183854.5|183764.5|183831.2|183741.2|183854.5|183764.5|183812.1|183722.1|20
1740497760000|2025-02-25 15:36:00|183833.3|183743.3|183813.7|183723.7|183841.4|183751.4|183813.7|183723.7|24
1740497770000|2025-02-25 15:36:10|183825.8|183735.8|183806.4|183716.4|183827.9|183737.9|183800|183710|17
1740497780000|2025-02-25 15:36:20|183800|183710|183798.2|183708.2|183810|183720|183796|183706|15
1740497790000|2025-02-25 15:36:30|183802.4|183712.4|183801.6|183711.6|183806.5|183716.5|183783.4|183693.4|15
1740497800000|2025-02-25 15:36:40|183797.7|183707.7|183773.5|183683.5|183800.4|183710.4|183767.9|183677.9|27
1740497810000|2025-02-25 15:36:50|183771.7|183681.7|183776.2|183686.2|183781.1|183691.1|183771.7|183681.7|8
1740497820000|2025-02-25 15:37:00|183781.8|183691.8|183788.8|183698.8|183819.6|183729.6|183776.6|183686.6|19
1740497830000|2025-02-25 15:37:10|183790.9|183700.9|183799.5|183709.5|183799.5|183709.5|183783.5|183693.5|18
1740497840000|2025-02-25 15:37:20|183805.1|183715.1|183796.6|183706.6|183814.9|183724.9|183794.2|183704.2|17
1740497850000|2025-02-25 15:37:30|183802.1|183712.1|183832.8|183742.8|183832.8|183742.8|183799.9|183709.9|17
1740497860000|2025-02-25 15:37:40|183837.8|183747.8|183832.7|183742.7|183841.2|183751.2|183825.6|183735.6|20
1740497870000|2025-02-25 15:37:50|183827.2|183737.2|183843.5|183753.5|183843.5|183753.5|183827.2|183737.2|12
1740497880000|2025-02-25 15:38:00|183839.8|183749.8|183844|183754|183861.5|183771.5|183835.6|183745.6|16
1740497890000|2025-02-25 15:38:10|183848.1|183758.1|183838.8|183748.8|183848.6|183758.6|183828.4|183738.4|15
1740497900000|2025-02-25 15:38:20|183833.5|183743.5|183834.2|183744.2|183834.2|183744.2|183820|183730|9
1740497910000|2025-02-25 15:38:30|183829.3|183739.3|183830.2|183740.2|183834.7|183744.7|183819.5|183729.5|8
1740497920000|2025-02-25 15:38:40|183825.7|183735.7|183850|183760|183850|183760|183816.5|183726.5|15
1740497930000|2025-02-25 15:38:50|183846.3|183756.3|183861.6|183771.6|183864.3|183774.3|183846.3|183756.3|6
1740497940000|2025-02-25 15:39:00|183857.7|183767.7|183846.3|183756.3|183857.7|183767.7|183842.2|183752.2|4
1740497950000|2025-02-25 15:39:10|183842.1|183752.1|183847.5|183757.5|183847.5|183757.5|183842.1|183752.1|2
1740497960000|2025-02-25 15:39:20|183842.7|183752.7|183842.7|183752.7|183842.7|183752.7|183842.7|183752.7|1
1740497970000|2025-02-25 15:39:30|183848.3|183758.3|183847.5|183757.5|183848.3|183758.3|183843.5|183753.5|3
1740497980000|2025-02-25 15:39:40|183851.2|183761.2|183846.9|183756.9|183851.2|183761.2|183846.9|183756.9|4
1740497990000|2025-02-25 15:39:50|183852.9|183762.9|183865.8|183775.8|183866|183776|183852.9|183762.9|12
1740498000000|2025-02-25 15:40:00|183876|183786|183854.6|183764.6|183876|183786|183850.7|183760.7|16
1740498010000|2025-02-25 15:40:10|183859.7|183769.7|183832.7|183742.7|183864.1|183774.1|183832.7|183742.7|21
1740498020000|2025-02-25 15:40:20|183836.7|183746.7|183837.4|183747.4|183851.7|183761.7|183834.7|183744.7|11
1740498030000|2025-02-25 15:40:30|183848.7|183758.7|183880.3|183790.3|183880.3|183790.3|183848.7|183758.7|16
1740498040000|2025-02-25 15:40:40|183859.4|183769.4|183863.1|183773.1|183874.6|183784.6|183857.4|183767.4|15
1740498050000|2025-02-25 15:40:50|183865.7|183775.7|183867.1|183777.1|183873.9|183783.9|183861|183771|15
1740498060000|2025-02-25 15:41:00|183872.5|183782.5|183894.8|183804.8|183900|183810|183872.5|183782.5|20
1740498070000|2025-02-25 15:41:10|183899.6|183809.6|183913.4|183823.4|183925.1|183835.1|183887.3|183797.3|18
1740498080000|2025-02-25 15:41:20|183918.5|183828.5|183921.5|183831.5|183925.2|183835.2|183905.6|183815.6|15
1740498090000|2025-02-25 15:41:30|183915.9|183825.9|183919.3|183829.3|183924.8|183834.8|183913.3|183823.3|10
1740498100000|2025-02-25 15:41:40|183923.3|183833.3|183932.2|183842.2|183933.1|183843.1|183917.3|183827.3|20
1740498110000|2025-02-25 15:41:50|183928.3|183838.3|183929.3|183839.3|183933.3|183843.3|183928.2|183838.2|6
1740498120000|2025-02-25 15:42:00|183933.2|183843.2|183951.9|183861.9|183956.9|183866.9|183933.2|183843.2|15
1740498130000|2025-02-25 15:42:10|183957.1|183867.1|183948.5|183858.5|183957.1|183867.1|183944.4|183854.4|19
1740498140000|2025-02-25 15:42:20|183942.2|183852.2|183951.3|183861.3|183953.2|183863.2|183935.3|183845.3|21
1740498150000|2025-02-25 15:42:30|183953.8|183863.8|183947.2|183857.2|183953.8|183863.8|183942.6|183852.6|7
1740498160000|2025-02-25 15:42:40|183946.6|183856.6|183948.4|183858.4|183949.6|183859.6|183934.6|183844.6|12
1740498170000|2025-02-25 15:42:50|183952.4|183862.4|183947.8|183857.8|183952.4|183862.4|183938.9|183848.9|10
1740498180000|2025-02-25 15:43:00|183942.6|183852.6|183919.6|183829.6|183951.3|183861.3|183919.6|183829.6|18
1740498190000|2025-02-25 15:43:10|183923.7|183833.7|183937.9|183847.9|183941.3|183851.3|183923.7|183833.7|9
1740498200000|2025-02-25 15:43:20|183941.9|183851.9|183931.8|183841.8|183943.1|183853.1|183926.1|183836.1|15
1740498210000|2025-02-25 15:43:30|183927.2|183837.2|183924.9|183834.9|183935.1|183845.1|183924.9|183834.9|8
1740498220000|2025-02-25 15:43:40|183930.4|183840.4|183935.8|183845.8|183947.3|183857.3|183930.4|183840.4|10
1740498230000|2025-02-25 15:43:50|183950.1|183860.1|183952.4|183862.4|183953.2|183863.2|183944.7|183854.7|10
1740498240000|2025-02-25 15:44:00|183956.8|183866.8|183957.1|183867.1|183957.1|183867.1|183956.8|183866.8|2
1740498250000|2025-02-25 15:44:10|183951.2|183861.2|183977.2|183887.2|183981.2|183891.2|183951.2|183861.2|20
1740498260000|2025-02-25 15:44:20|183984.6|183894.6|183985.7|183895.7|183995.1|183905.1|183972.2|183882.2|23
1740498270000|2025-02-25 15:44:30|183976.2|183886.2|183978.4|183888.4|183985.6|183895.6|183972.3|183882.3|10
1740498280000|2025-02-25 15:44:40|183975.8|183885.8|183979.2|183889.2|183983.6|183893.6|183975.8|183885.8|4
1740498290000|2025-02-25 15:44:50|183981.3|183891.3|183985.6|183895.6|183999|183909|183981.3|183891.3|17
1740498300000|2025-02-25 15:45:00|183990.9|183900.9|183988.1|183898.1|184001.1|183911.1|183982.2|183892.2|18
1740498310000|2025-02-25 15:45:10|183992.6|183902.6|183990.7|183900.7|184002.9|183912.9|183987.7|183897.7|14
1740498320000|2025-02-25 15:45:20|183986.9|183896.9|183987.9|183897.9|183998.3|183908.3|183977.9|183887.9|13
1740498330000|2025-02-25 15:45:30|183992.6|183902.6|183986.7|183896.7|183992.6|183902.6|183976|183886|9
1740498340000|2025-02-25 15:45:40|183981.9|183891.9|183998.9|183908.9|183998.9|183908.9|183981.9|183891.9|10
1740498350000|2025-02-25 15:45:50|183993.4|183903.4|183989.9|183899.9|183997.8|183907.8|183989.1|183899.1|5
1740498360000|2025-02-25 15:46:00|183984.2|183894.2|183988.2|183898.2|183994.2|183904.2|183979.5|183889.5|9
1740498370000|2025-02-25 15:46:10|183993|183903|183988.5|183898.5|184000.8|183910.8|183986.9|183896.9|8
1740498380000|2025-02-25 15:46:20|183992.9|183902.9|183992.2|183902.2|183992.9|183902.9|183988.2|183898.2|3
1740498390000|2025-02-25 15:46:30|183988.3|183898.3|183987|183897|183998.3|183908.3|183982|183892|12
1740498400000|2025-02-25 15:46:40|183981.6|183891.6|183988.7|183898.7|183994.3|183904.3|183981.6|183891.6|5
1740498410000|2025-02-25 15:46:50|183992.9|183902.9|183993.1|183903.1|183997|183907|183992.9|183902.9|3
1740498420000|2025-02-25 15:47:00|184003.7|183913.7|184004.1|183914.1|184020|183930|183991.5|183901.5|20
1740498430000|2025-02-25 15:47:10|183997.2|183907.2|184001|183911|184009.1|183919.1|183993.2|183903.2|13
1740498440000|2025-02-25 15:47:20|184005.4|183915.4|183999.1|183909.1|184020.2|183930.2|183991.4|183901.4|23
1740498450000|2025-02-25 15:47:30|183995|183905|184000.7|183910.7|184000.7|183910.7|183990.2|183900.2|6
1740498460000|2025-02-25 15:47:40|184004.8|183914.8|183991.6|183901.6|184004.8|183914.8|183991.6|183901.6|8
1740498470000|2025-02-25 15:47:50|183987.4|183897.4|183984.8|183894.8|184001.8|183911.8|183984.8|183894.8|9
1740498480000|2025-02-25 15:48:00|183990|183900|183996.1|183906.1|184001.9|183911.9|183981.3|183891.3|14
1740498490000|2025-02-25 15:48:10|183992.1|183902.1|183995.7|183905.7|183995.7|183905.7|183985.9|183895.9|7
1740498500000|2025-02-25 15:48:20|183991.7|183901.7|184000.3|183910.3|184021.4|183931.4|183991.7|183901.7|11
1740498510000|2025-02-25 15:48:30|184008.8|183918.8|183996.3|183906.3|184014.3|183924.3|183996.3|183906.3|12
1740498520000|2025-02-25 15:48:40|184000.7|183910.7|183999.4|183909.4|184000.7|183910.7|183991.5|183901.5|7
1740498540000|2025-02-25 15:49:00|183995.2|183905.2|183997.4|183907.4|184001.9|183911.9|183993.2|183903.2|7
1740498550000|2025-02-25 15:49:10|184004.4|183914.4|184004|183914|184019.1|183929.1|183995|183905|14
1740498560000|2025-02-25 15:49:20|184008.3|183918.3|184006.4|183916.4|184015.5|183925.5|183998.1|183908.1|15
1740498570000|2025-02-25 15:49:30|184006.3|183916.3|184006.9|183916.9|184010.2|183920.2|183999.7|183909.7|6
1740498580000|2025-02-25 15:49:40|183996.5|183906.5|184004|183914|184004.9|183914.9|183996.5|183906.5|8
1740498590000|2025-02-25 15:49:50|184011.6|183921.6|184033.6|183943.6|184033.6|183943.6|184004.8|183914.8|12
1740498600000|2025-02-25 15:50:00|184028.7|183938.7|184033.7|183943.7|184041.3|183951.3|184028.1|183938.1|12
1740498610000|2025-02-25 15:50:10|184028.4|183938.4|184038.1|183948.1|184038.1|183948.1|184028.4|183938.4|8
1740498630000|2025-02-25 15:50:30|184033|183943|184101.7|183971.7|184101.7|183971.7|184033|183943|8
1740498640000|2025-02-25 15:50:40|184103.9|183973.9|184105|183975|184105|183975|184101.9|183971.9|10
1740498650000|2025-02-25 15:50:50|184101.7|183971.7|184100.4|183970.4|184102.6|183972.6|184100.4|183970.4|6
1740498660000|2025-02-25 15:51:00|184098.3|183968.3|184088.2|183958.2|184098.3|183968.3|184088.2|183958.2|13
1740498680000|2025-02-25 15:51:20|184067.9|183977.9|184064.2|183974.2|184067.9|183977.9|184064.2|183974.2|3
1740498690000|2025-02-25 15:51:30|184066.2|183976.2|184066.5|183976.5|184071.3|183981.3|184066.2|183976.2|8
1740498700000|2025-02-25 15:51:40|184068.5|183978.5|184068.7|183978.7|184074.9|183984.9|184066.2|183976.2|9
1740498710000|2025-02-25 15:51:50|184071.1|183981.1|184073|183983|184091.2|184001.2|184065.3|183975.3|19
1740498720000|2025-02-25 15:52:00|184076.2|183986.2|184071|183981|184081.1|183991.1|184070.5|183980.5|12
1740498730000|2025-02-25 15:52:10|184073.2|183983.2|184070.5|183980.5|184073.2|183983.2|184070.5|183980.5|5
1740498740000|2025-02-25 15:52:20|184072.5|183982.5|184080|183990|184080|183990|184069.2|183979.2|14
1740498750000|2025-02-25 15:52:30|184075.9|183985.9|184091.6|184001.6|184093.6|184003.6|184075.9|183985.9|8
1740498760000|2025-02-25 15:52:40|184094.5|184004.5|184095.9|184005.9|184102.4|184012.4|184094|184004|6
1740498770000|2025-02-25 15:52:50|184094.1|184004.1|184115.9|184025.9|184120.7|184030.7|184094.1|184004.1|14
1740498780000|2025-02-25 15:53:00|184113.8|184023.8|184102|184012|184113.8|184023.8|184102|184012|13
1740498790000|2025-02-25 15:53:10|184099.3|184009.3|184098.5|184008.5|184103.7|184013.7|184098.5|184008.5|9
1740498800000|2025-02-25 15:53:20|184095.7|184005.7|184095.9|184005.9|184098.4|184008.4|184093.9|184003.9|7
1740498810000|2025-02-25 15:53:30|184093.8|184003.8|184095.3|184005.3|184099.4|184009.4|184092.5|184002.5|11
1740498820000|2025-02-25 15:53:40|184092.9|184002.9|184092.2|184002.2|184097.9|184007.9|184092.2|184002.2|5
1740498830000|2025-02-25 15:53:50|184094.5|184004.5|184096.7|184006.7|184099.1|184009.1|184094.4|184004.4|9
1740498840000|2025-02-25 15:54:00|184094.5|184004.5|184092.8|184002.8|184097.1|184007.1|184092.8|184002.8|6
1740498850000|2025-02-25 15:54:10|184099.5|184009.5|184096.7|184006.7|184099.5|184009.5|184092.8|184002.8|11
1740498860000|2025-02-25 15:54:20|184094.7|184004.7|184082.9|183992.9|184104|184014|184075.5|183985.5|13
1740498870000|2025-02-25 15:54:30|184089.2|183999.2|184089.2|183999.2|184089.2|183999.2|184089.2|183999.2|1
1740498880000|2025-02-25 15:54:40|184086.6|183996.6|184080.5|183990.5|184086.9|183996.9|184080.3|183990.3|4
1740498890000|2025-02-25 15:54:50|184083.9|183993.9|184086.3|183996.3|184087.1|183997.1|184080|183990|6
1740498900000|2025-02-25 15:55:00|184078.2|183988.2|184077.1|183987.1|184089.9|183999.9|184075.9|183985.9|16
1740498910000|2025-02-25 15:55:10|184083.5|183993.5|184084.9|183994.9|184088.7|183998.7|184082.5|183992.5|14
1740498920000|2025-02-25 15:55:20|184087.3|183997.3|184088.5|183998.5|184088.5|183998.5|184084.1|183994.1|4
1740498930000|2025-02-25 15:55:30|184086.4|183996.4|184093.5|184003.5|184101.2|184011.2|184086.4|183996.4|16
1740498940000|2025-02-25 15:55:40|184090.8|184000.8|184086.1|183996.1|184093.6|184003.6|184080|183990|20
1740498950000|2025-02-25 15:55:50|184085|183995|184091.2|184001.2|184094.5|184004.5|184085|183995|12
1740498960000|2025-02-25 15:56:00|184092.1|184002.1|184090.5|184000.5|184092.1|184002.1|184068.3|183978.3|17
1740498970000|2025-02-25 15:56:10|184089.5|183999.5|184061.7|183971.7|184103.2|184013.2|184061.7|183971.7|18
1740498980000|2025-02-25 15:56:20|184067.6|183977.6|184086.6|183996.6|184087.8|183997.8|184067.6|183977.6|10
1740498990000|2025-02-25 15:56:30|184081.1|183991.1|184065.3|183975.3|184081.1|183991.1|184062.5|183972.5|8
1740499000000|2025-02-25 15:56:40|184071.3|183981.3|184090.8|184000.8|184093.6|184003.6|184066.9|183976.9|12
1740499010000|2025-02-25 15:56:50|184093.7|184003.7|184089.1|183999.1|184093.7|184003.7|184077|183987|11
1740499020000|2025-02-25 15:57:00|184083.7|183993.7|184083.7|183993.7|184096.9|184006.9|184074.8|183984.8|24
1740499030000|2025-02-25 15:57:10|184086.5|183996.5|184078|183988|184086.5|183996.5|184077.9|183987.9|11
1740499040000|2025-02-25 15:57:20|184079.1|183989.1|184090.3|184000.3|184092.8|184002.8|184075.5|183985.5|9
1740499050000|2025-02-25 15:57:30|184088.3|183998.3|184085.3|183995.3|184092.3|184002.3|184085.3|183995.3|9
1740499060000|2025-02-25 15:57:40|184087.7|183997.7|184054.5|183964.5|184087.7|183997.7|184051.7|183961.7|15
1740499070000|2025-02-25 15:57:50|184052.3|183962.3|184042.9|183952.9|184057.1|183967.1|184040.3|183950.3|13
1740499080000|2025-02-25 15:58:00|184038.1|183948.1|184005|183915|184040.9|183950.9|184000.8|183910.8|19
1740499090000|2025-02-25 15:58:10|184007.1|183917.1|183999.5|183909.5|184007.1|183917.1|183993.3|183903.3|13
1740499100000|2025-02-25 15:58:20|184001.7|183911.7|183992.9|183902.9|184004.2|183914.2|183992.9|183902.9|20
1740499110000|2025-02-25 15:58:30|183992.5|183902.5|183992|183902|183995.3|183905.3|183989|183899|4
1740499120000|2025-02-25 15:58:40|183988|183898|183979.9|183889.9|183988|183898|183979.9|183889.9|4
1740499130000|2025-02-25 15:58:50|183985.5|183895.5|183945.3|183855.3|183985.5|183895.5|183945.3|183855.3|9
1740499140000|2025-02-25 15:59:00|183945.2|183855.2|183964.4|183874.4|183964.4|183874.4|183942.6|183852.6|23
1740499150000|2025-02-25 15:59:10|183958.6|183868.6|183974.5|183884.5|183976.8|183886.8|183958.3|183868.3|11
1740499160000|2025-02-25 15:59:20|183968.7|183878.7|183974.3|183884.3|183978.6|183888.6|183967.3|183877.3|15
1740499170000|2025-02-25 15:59:30|183978.1|183888.1|183979.9|183889.9|183999.1|183909.1|183968.2|183878.2|16
1740499180000|2025-02-25 15:59:40|183984.2|183894.2|183993.6|183903.6|183993.6|183903.6|183976.1|183886.1|17
1740499190000|2025-02-25 15:59:50|183984.4|183894.4|184037.2|183947.2|184042.3|183952.3|183984.4|183894.4|25
1740499200000|2025-02-25 16:00:00|184032.8|183942.8|184040.8|183950.8|184055.8|183965.8|184028.2|183938.2|31
1740499210000|2025-02-25 16:00:10|184049.9|183959.9|184040.7|183950.7|184049.9|183959.9|184022|183932|34
1740499220000|2025-02-25 16:00:20|184038.7|183948.7|184041.3|183951.3|184058|183968|184033.2|183943.2|24
1740499230000|2025-02-25 16:00:30|184041|183951|184047.6|183957.6|184051.4|183961.4|184020.8|183930.8|23
1740499240000|2025-02-25 16:00:40|184055|183965|184038|183948|184055|183965|184024.7|183934.7|25
1740499250000|2025-02-25 16:00:50|184027|183937|184022.4|183932.4|184039.6|183949.6|184017.2|183927.2|32
1740499260000|2025-02-25 16:01:00|184030.1|183940.1|184036.1|183946.1|184041.3|183951.3|184022|183932|33
1740499270000|2025-02-25 16:01:10|184026.1|183936.1|184016.6|183926.6|184029.1|183939.1|184013.6|183923.6|23
1740499280000|2025-02-25 16:01:20|184015.5|183925.5|184011.9|183921.9|184026.2|183936.2|184008.8|183918.8|23
1740499290000|2025-02-25 16:01:30|184012.7|183922.7|184008.6|183918.6|184018.8|183928.8|184006.5|183916.5|30
1740499300000|2025-02-25 16:01:40|184010.5|183920.5|184001.4|183911.4|184017.6|183927.6|183999|183909|22
1740499310000|2025-02-25 16:01:50|184004|183914|184004|183914|184008.1|183918.1|183989.7|183899.7|25
1740499320000|2025-02-25 16:02:00|184002.9|183912.9|183999.2|183909.2|184007.6|183917.6|183998.2|183908.2|19
1740499330000|2025-02-25 16:02:10|183997.4|183907.4|184006.3|183916.3|184010.5|183920.5|183997.4|183907.4|17
1740499340000|2025-02-25 16:02:20|184005.8|183915.8|184005.2|183915.2|184010.6|183920.6|184001.8|183911.8|13
1740499350000|2025-02-25 16:02:30|184028.1|183938.1|184034.3|183944.3|184034.3|183944.3|184027.3|183937.3|7
1740499360000|2025-02-25 16:02:40|184036.6|183946.6|184036.6|183946.6|184036.6|183946.6|184036.6|183946.6|1
1740499370000|2025-02-25 16:02:50|184038.9|183948.9|184034.3|183944.3|184038.9|183948.9|184027.9|183937.9|14
1740499380000|2025-02-25 16:03:00|184032.7|183942.7|184026.6|183936.6|184041.5|183951.5|184024|183934|13
1740499390000|2025-02-25 16:03:10|184031.7|183941.7|184032.1|183942.1|184040.1|183950.1|184024.9|183934.9|15
1740499400000|2025-02-25 16:03:20|184012.7|183922.7|184003|183913|184012.7|183922.7|184000.8|183910.8|13
1740499410000|2025-02-25 16:03:30|184011|183921|184025.3|183935.3|184031|183941|183999.2|183909.2|23
1740499420000|2025-02-25 16:03:40|184030.8|183940.8|184034.4|183944.4|184038.3|183948.3|184024.9|183934.9|18
1740499430000|2025-02-25 16:03:50|184029.2|183939.2|184022.1|183932.1|184036.3|183946.3|184012.4|183922.4|24
1740499440000|2025-02-25 16:04:00|184016.9|183926.9|184027.8|183937.8|184036.9|183946.9|184016.9|183926.9|20
1740499450000|2025-02-25 16:04:10|184031.6|183941.6|184032.6|183942.6|184040.1|183950.1|184028.3|183938.3|20
1740499460000|2025-02-25 16:04:20|184036.4|183946.4|184043.2|183953.2|184043.2|183953.2|184030.6|183940.6|18
1740499470000|2025-02-25 16:04:30|184032.9|183942.9|184026.1|183936.1|184043.6|183953.6|184026.1|183936.1|12
1740499480000|2025-02-25 16:04:40|184030.1|183940.1|184027|183937|184038.7|183948.7|184023.1|183933.1|26
1740499490000|2025-02-25 16:04:50|184031.7|183941.7|184038.4|183948.4|184038.4|183948.4|184018.9|183928.9|18
1740499500000|2025-02-25 16:05:00|184040.4|183950.4|184046.5|183956.5|184046.5|183956.5|184026.2|183936.2|17
1740499510000|2025-02-25 16:05:10|184048.1|183958.1|184087.7|183997.7|184099.2|184009.2|184048.1|183958.1|21
1740499520000|2025-02-25 16:05:20|184094.3|184004.3|184093.7|184003.7|184100.3|184010.3|184088.5|183998.5|22
1740499530000|2025-02-25 16:05:30|184089.8|183999.8|184091.4|184001.4|184096.7|184006.7|184084.1|183994.1|24
1740499540000|2025-02-25 16:05:40|184095.2|184005.2|184091.7|184001.7|184095.2|184005.2|184082.8|183992.8|17
1740499550000|2025-02-25 16:05:50|184085.7|183995.7|184080.5|183990.5|184099.5|184009.5|184072.3|183982.3|20
1740499560000|2025-02-25 16:06:00|184074.6|183984.6|184076.9|183986.9|184087.4|183997.4|184074.6|183984.6|14
1740499570000|2025-02-25 16:06:10|184083.2|183993.2|184084.8|183994.8|184089.4|183999.4|184076.4|183986.4|13
1740499580000|2025-02-25 16:06:20|184080.4|183990.4|184080.6|183990.6|184089.6|183999.6|184080.1|183990.1|15
1740499590000|2025-02-25 16:06:30|184084.4|183994.4|184078.4|183988.4|184091.4|184001.4|184077.2|183987.2|20
1740499600000|2025-02-25 16:06:40|184080.9|183990.9|184081.2|183991.2|184089.2|183999.2|184076.8|183986.8|21
1740499610000|2025-02-25 16:06:50|184085.2|183995.2|184086.4|183996.4|184092.1|184002.1|184080.2|183990.2|21
1740499620000|2025-02-25 16:07:00|184091.4|184001.4|184085|183995|184091.4|184001.4|184076.9|183986.9|13
1740499630000|2025-02-25 16:07:10|184081.2|183991.2|184078.2|183988.2|184083.8|183993.8|184068|183978|18
1740499640000|2025-02-25 16:07:20|184084.4|183994.4|184074.6|183984.6|184084.4|183994.4|184072.5|183982.5|8
1740499650000|2025-02-25 16:07:30|184078.5|183988.5|184089.1|183999.1|184110.8|184020.8|184071.6|183981.6|27
1740499660000|2025-02-25 16:07:40|184108.3|184018.3|184085.6|183995.6|184109.2|184019.2|184084.1|183994.1|17
1740499670000|2025-02-25 16:07:50|184091.1|184001.1|184104.4|184014.4|184108.4|184018.4|184083.9|183993.9|13
1740499680000|2025-02-25 16:08:00|184094.3|184004.3|184092.5|184002.5|184100.5|184010.5|184091.3|184001.3|6
1740499690000|2025-02-25 16:08:10|184090.2|184000.2|184095|184005|184095|184005|184089.6|183999.6|4
1740499700000|2025-02-25 16:08:20|184088|183998|184103.9|184013.9|184109|184019|184085.7|183995.7|21
1740499710000|2025-02-25 16:08:30|184113.5|184023.5|184098.7|184008.7|184113.5|184023.5|184090.5|184000.5|15
1740499720000|2025-02-25 16:08:40|184121.5|184031.5|184141.3|184051.3|184149.1|184059.1|184121.5|184031.5|19
1740499730000|2025-02-25 16:08:50|184145.6|184055.6|184152.6|184062.6|184163|184073|184140.2|184050.2|15
1740499740000|2025-02-25 16:09:00|184149.7|184059.7|184139.1|184049.1|184160.2|184070.2|184139.1|184049.1|19
1740499750000|2025-02-25 16:09:10|184139.8|184049.8|184143.3|184053.3|184143.3|184053.3|184122.7|184032.7|15
1740499760000|2025-02-25 16:09:20|184139.3|184049.3|184136.4|184046.4|184150.3|184060.3|184135|184045|18
1740499770000|2025-02-25 16:09:30|184141|184051|184148.2|184058.2|184148.2|184058.2|184136.9|184046.9|18
1740499780000|2025-02-25 16:09:40|184139.4|184049.4|184157.7|184067.7|184157.7|184067.7|184138.2|184048.2|12
1740499790000|2025-02-25 16:09:50|184162.4|184072.4|184143.4|184053.4|184162.4|184072.4|184141.3|184051.3|21
1740499800000|2025-02-25 16:10:00|184135.5|184045.5|184139.5|184049.5|184148.4|184058.4|184128.9|184038.9|16
1740499810000|2025-02-25 16:10:10|184133.8|184043.8|184132.4|184042.4|184141.2|184051.2|184132.4|184042.4|10
1740499820000|2025-02-25 16:10:20|184135.8|184045.8|184133.1|184043.1|184137.2|184047.2|184125.4|184035.4|11
1740499830000|2025-02-25 16:10:30|184129|184039|184096.8|184006.8|184132.3|184042.3|184091.3|184001.3|19
1740499840000|2025-02-25 16:10:40|184100.8|184010.8|184081.9|183991.9|184100.8|184010.8|184076.8|183986.8|14
1740499850000|2025-02-25 16:10:50|184078.1|183988.1|184117.1|184027.1|184120|184030|184078.1|183988.1|19
1740499860000|2025-02-25 16:11:00|184116.9|184026.9|184092.9|184002.9|184116.9|184026.9|184092.9|184002.9|8
1740499870000|2025-02-25 16:11:10|184101.4|184011.4|184104.1|184014.1|184104.1|184014.1|184092.5|184002.5|11
1740499880000|2025-02-25 16:11:20|184100.8|184010.8|184110.6|184020.6|184117.8|184027.8|184100.8|184010.8|9
1740499890000|2025-02-25 16:11:30|184108.7|184018.7|184141.2|184051.2|184141.2|184051.2|184107.5|184017.5|8
1740499910000|2025-02-25 16:11:50|184136.1|184046.1|184136.4|184046.4|184136.4|184046.4|184131.7|184041.7|3
1740499920000|2025-02-25 16:12:00|184132.2|184042.2|184101.1|184011.1|184136.3|184046.3|184095.9|184005.9|16
1740499930000|2025-02-25 16:12:10|184096.6|184006.6|184096.7|184006.7|184105.5|184015.5|184096.6|184006.6|11
1740499940000|2025-02-25 16:12:20|184100.7|184010.7|184100.2|184010.2|184105.7|184015.7|184096.1|184006.1|16
1740499950000|2025-02-25 16:12:30|184101.8|184011.8|184105.5|184015.5|184105.5|184015.5|184096.9|184006.9|6
1740499960000|2025-02-25 16:12:40|184090.8|184000.8|184138.4|184048.4|184142.8|184052.8|184090.8|184000.8|9
1740499970000|2025-02-25 16:12:50|184148.1|184058.1|184146.7|184056.7|184158.6|184068.6|184142|184052|23
1740499980000|2025-02-25 16:13:00|184151|184061|184148.7|184058.7|184155.1|184065.1|184146.9|184056.9|9
1740499990000|2025-02-25 16:13:10|184153.3|184063.3|184149.1|184059.1|184158.1|184068.1|184144.5|184054.5|11
1740500000000|2025-02-25 16:13:20|184143.3|184053.3|184155.5|184065.5|184160.8|184070.8|184141.8|184051.8|10
1740500010000|2025-02-25 16:13:30|184160|184070|184167.4|184077.4|184179.8|184089.8|184160|184070|11
1740500020000|2025-02-25 16:13:40|184172.7|184082.7|184173.9|184083.9|184173.9|184083.9|184168.3|184078.3|3
1740500030000|2025-02-25 16:13:50|184178.4|184088.4|184172.2|184082.2|184178.4|184088.4|184172.2|184082.2|2
1740500040000|2025-02-25 16:14:00|184167.2|184077.2|184157.1|184067.1|184167.2|184077.2|184154.1|184064.1|8
1740500050000|2025-02-25 16:14:10|184161.7|184071.7|184158.6|184068.6|184161.7|184071.7|184154.2|184064.2|3
1740500060000|2025-02-25 16:14:20|184163|184073|184156.3|184066.3|184163|184073|184156.3|184066.3|2
1740500080000|2025-02-25 16:14:40|184162.7|184072.7|184161.8|184071.8|184162.7|184072.7|184157.3|184067.3|5
1740500100000|2025-02-25 16:15:00|184166|184076|184155.9|184065.9|184166|184076|184143.3|184053.3|10
1740500110000|2025-02-25 16:15:10|184156.3|184066.3|184162.7|184072.7|184162.7|184072.7|184150.6|184060.6|14
1740500120000|2025-02-25 16:15:20|184166.3|184076.3|184154|184064|184170.9|184080.9|184150.4|184060.4|22
1740500130000|2025-02-25 16:15:30|184158|184068|184160.4|184070.4|184166.1|184076.1|184154.4|184064.4|8
1740500140000|2025-02-25 16:15:40|184165.9|184075.9|184150.1|184060.1|184170.6|184080.6|184150.1|184060.1|11
1740500150000|2025-02-25 16:15:50|184153.5|184063.5|184153.1|184063.1|184157.1|184067.1|184153.1|184063.1|3
1740500160000|2025-02-25 16:16:00|184157.6|184067.6|184154|184064|184160.2|184070.2|184149|184059|8
1740500170000|2025-02-25 16:16:10|184158.3|184068.3|184151.7|184061.7|184162.2|184072.2|184151.7|184061.7|12
1740500180000|2025-02-25 16:16:20|184150.6|184060.6|184138.8|184048.8|184150.6|184060.6|184132.3|184042.3|12
1740500190000|2025-02-25 16:16:30|184142.1|184052.1|184146.9|184056.9|184150.7|184060.7|184138.6|184048.6|11
1740500200000|2025-02-25 16:16:40|184143.5|184053.5|184165|184075|184175|184085|184143.5|184053.5|13
1740500210000|2025-02-25 16:16:50|184159.9|184069.9|184152.5|184062.5|184159.9|184069.9|184143.5|184053.5|13
1740500220000|2025-02-25 16:17:00|184156.8|184066.8|184156.1|184066.1|184164.3|184074.3|184147.7|184057.7|18
1740500230000|2025-02-25 16:17:10|184153.2|184063.2|184152|184062|184160.8|184070.8|184149.8|184059.8|6
1740500240000|2025-02-25 16:17:20|184159.5|184069.5|184162.2|184072.2|184162.8|184072.8|184151.4|184061.4|13
1740500250000|2025-02-25 16:17:30|184156.7|184066.7|184162.5|184072.5|184169.2|184079.2|184153.6|184063.6|11
1740500260000|2025-02-25 16:17:40|184159.7|184069.7|184157.8|184067.8|184165.9|184075.9|184151.7|184061.7|13
1740500270000|2025-02-25 16:17:50|184161.1|184071.1|184167.7|184077.7|184167.7|184077.7|184158.8|184068.8|9
1740500280000|2025-02-25 16:18:00|184163.2|184073.2|184157.5|184067.5|184164.8|184074.8|184153.6|184063.6|17
1740500290000|2025-02-25 16:18:10|184154.1|184064.1|184157.1|184067.1|184157.1|184067.1|184152.7|184062.7|7
1740500300000|2025-02-25 16:18:20|184160.1|184070.1|184171.3|184081.3|184171.3|184081.3|184154.4|184064.4|9
1740500310000|2025-02-25 16:18:30|184163.5|184073.5|184166.7|184076.7|184183.5|184093.5|184163.5|184073.5|5
1740500320000|2025-02-25 16:18:40|184162.8|184072.8|184167.5|184077.5|184168.1|184078.1|184155.4|184065.4|9
1740500330000|2025-02-25 16:18:50|184163.2|184073.2|184155|184065|184166.9|184076.9|184155|184065|11
1740500340000|2025-02-25 16:19:00|184158.8|184068.8|184151.4|184061.4|184158.8|184068.8|184146.7|184056.7|10
1740500350000|2025-02-25 16:19:10|184147.2|184057.2|184135.7|184045.7|184152.3|184062.3|184135.7|184045.7|9
1740500360000|2025-02-25 16:19:20|184137.1|184047.1|184137.4|184047.4|184142.6|184052.6|184132.3|184042.3|8
1740500370000|2025-02-25 16:19:30|184132.7|184042.7|184134|184044|184137.8|184047.8|184132.7|184042.7|5
1740500380000|2025-02-25 16:19:40|184139.2|184049.2|184129|184039|184139.2|184049.2|184129|184039|5
1740500390000|2025-02-25 16:19:50|184133.8|184043.8|184166|184076|184171.3|184081.3|184129.9|184039.9|10
1740500400000|2025-02-25 16:20:00|184161.3|184071.3|184158.9|184068.9|184161.3|184071.3|184149.3|184059.3|8
1740500410000|2025-02-25 16:20:10|184153.6|184063.6|184160.9|184070.9|184169.9|184079.9|184153.6|184063.6|18
1740500420000|2025-02-25 16:20:20|184164|184074|184169.1|184079.1|184169.1|184079.1|184164|184074|2
1740500430000|2025-02-25 16:20:30|184163.2|184073.2|184170.2|184080.2|184170.2|184080.2|184158.4|184068.4|5
1740500440000|2025-02-25 16:20:40|184176.4|184086.4|184216|184126|184216|184126|184176.4|184086.4|9
1740500450000|2025-02-25 16:20:50|184211.1|184121.1|184199.5|184109.5|184211.9|184121.9|184198.3|184108.3|13
1740500460000|2025-02-25 16:21:00|184207.9|184117.9|184211.9|184121.9|184212.7|184122.7|184203.7|184113.7|12
1740500470000|2025-02-25 16:21:10|184209.5|184119.5|184208.8|184118.8|184213.7|184123.7|184197.3|184107.3|19
1740500480000|2025-02-25 16:21:20|184204.2|184114.2|184209.8|184119.8|184209.8|184119.8|184203.6|184113.6|11
1740500490000|2025-02-25 16:21:30|184205.5|184115.5|184210.5|184120.5|184211.6|184121.6|184205.5|184115.5|4
1740500500000|2025-02-25 16:21:40|184206.3|184116.3|184208.1|184118.1|184215.1|184125.1|184206.3|184116.3|8
1740500510000|2025-02-25 16:21:50|184203.5|184113.5|184208.7|184118.7|184216.1|184126.1|184203.5|184113.5|4
1740500530000|2025-02-25 16:22:10|184213|184123|184208.4|184118.4|184213|184123|184207|184117|6
1740500540000|2025-02-25 16:22:20|184198.7|184108.7|184201.3|184111.3|184206.4|184116.4|184194.9|184104.9|7
1740500550000|2025-02-25 16:22:30|184194.8|184104.8|184163.2|184073.2|184194.8|184104.8|184159.5|184069.5|13
1740500560000|2025-02-25 16:22:40|184166.4|184076.4|184162|184072|184173.8|184083.8|184162|184072|9
1740500570000|2025-02-25 16:22:50|184168.2|184078.2|184164.3|184074.3|184168.2|184078.2|184164.3|184074.3|2
1740500580000|2025-02-25 16:23:00|184160.5|184070.5|184163.4|184073.4|184166.8|184076.8|184160.5|184070.5|8
1740500590000|2025-02-25 16:23:10|184167.1|184077.1|184176.3|184086.3|184188|184098|184167.1|184077.1|14
1740500600000|2025-02-25 16:23:20|184172|184082|184155|184065|184176.1|184086.1|184155|184065|16
1740500610000|2025-02-25 16:23:30|184166.1|184076.1|184160.9|184070.9|184168.5|184078.5|184151.7|184061.7|16
1740500620000|2025-02-25 16:23:40|184157|184067|184164.1|184074.1|184164.6|184074.6|184157|184067|9
1740500630000|2025-02-25 16:23:50|184159.6|184069.6|184164.6|184074.6|184171.6|184081.6|184159.6|184069.6|10
1740500640000|2025-02-25 16:24:00|184160.3|184070.3|184164.8|184074.8|184175|184085|184158|184068|19
1740500650000|2025-02-25 16:24:10|184166.8|184076.8|184162.8|184072.8|184175|184085|184162.8|184072.8|8
1740500660000|2025-02-25 16:24:20|184164|184074|184162.2|184072.2|184179.1|184089.1|184153.9|184063.9|11
1740500670000|2025-02-25 16:24:30|184167.7|184077.7|184170.6|184080.6|184173.1|184083.1|184163.3|184073.3|4
1740500680000|2025-02-25 16:24:40|184166.5|184076.5|184169.7|184079.7|184181.3|184091.3|184161.1|184071.1|12
1740500690000|2025-02-25 16:24:50|184172.8|184082.8|184177.6|184087.6|184180.9|184090.9|184165.7|184075.7|11
1740500700000|2025-02-25 16:25:00|184171.3|184081.3|184183.2|184093.2|184183.2|184093.2|184167.8|184077.8|9
1740500710000|2025-02-25 16:25:10|184187.8|184097.8|184186.4|184096.4|184191.4|184101.4|184182.2|184092.2|9
1740500720000|2025-02-25 16:25:20|184190.5|184100.5|184202.1|184112.1|184204.7|184114.7|184185.4|184095.4|7
1740500730000|2025-02-25 16:25:30|184201.6|184111.6|184192.3|184102.3|184205|184115|184192.3|184102.3|6
1740500740000|2025-02-25 16:25:40|184185.9|184095.9|184198.1|184108.1|184205|184115|184185.9|184095.9|10
1740500750000|2025-02-25 16:25:50|184200.7|184110.7|184196.9|184106.9|184207.4|184117.4|184196.9|184106.9|3
1740500760000|2025-02-25 16:26:00|184191.2|184101.2|184165.6|184075.6|184191.2|184101.2|184165.6|184075.6|15
1740500770000|2025-02-25 16:26:10|184169|184079|184171|184081|184178.2|184088.2|184161.5|184071.5|16
1740500780000|2025-02-25 16:26:20|184166.1|184076.1|184171.5|184081.5|184175.8|184085.8|184166.1|184076.1|5
1740500790000|2025-02-25 16:26:30|184164.9|184074.9|184183.3|184093.3|184183.3|184093.3|184164.9|184074.9|7
1740500800000|2025-02-25 16:26:40|184177.3|184087.3|184172.8|184082.8|184190.1|184100.1|184168.1|184078.1|14
1740500810000|2025-02-25 16:26:50|184175.8|184085.8|184184.8|184094.8|184195.4|184105.4|184175.8|184085.8|14
1740500820000|2025-02-25 16:27:00|184187.8|184097.8|184220.8|184130.8|184227.7|184137.7|184187.8|184097.8|26
1740500830000|2025-02-25 16:27:10|184220.5|184130.5|184214.9|184124.9|184220.5|184130.5|184213.8|184123.8|9
1740500840000|2025-02-25 16:27:20|184213.8|184123.8|184217.6|184127.6|184217.8|184127.8|184212.2|184122.2|4
1740500850000|2025-02-25 16:27:30|184212.6|184122.6|184212.6|184122.6|184212.6|184122.6|184212.6|184122.6|1
1740500860000|2025-02-25 16:27:40|184217.6|184127.6|184220.4|184130.4|184220.4|184130.4|184215|184125|4
1740500870000|2025-02-25 16:27:50|184214.1|184124.1|184214.1|184124.1|184214.1|184124.1|184214.1|184124.1|1
1740500890000|2025-02-25 16:28:10|184219.3|184129.3|184209.2|184119.2|184219.3|184129.3|184209.2|184119.2|3
1740500910000|2025-02-25 16:28:30|184214.6|184124.6|184214.6|184124.6|184214.6|184124.6|184214.6|184124.6|1
1740500920000|2025-02-25 16:28:40|184219.7|184129.7|184215|184125|184219.7|184129.7|184215|184125|2
1740500940000|2025-02-25 16:29:00|184207.8|184117.8|184207.8|184117.8|184207.8|184117.8|184207.8|184117.8|1
1740500950000|2025-02-25 16:29:10|184213.3|184123.3|184214.4|184124.4|184218.7|184128.7|184207.9|184117.9|6
1740500960000|2025-02-25 16:29:20|184218.7|184128.7|184218.7|184128.7|184218.7|184128.7|184218.7|184128.7|1
1740500980000|2025-02-25 16:29:40|184214.6|184124.6|184214.6|184124.6|184214.6|184124.6|184214.6|184124.6|1
1740500990000|2025-02-25 16:29:50|184221.5|184131.5|184217.2|184127.2|184221.5|184131.5|184217.2|184127.2|2
1740501000000|2025-02-25 16:30:00|184218.8|184128.8|184213.2|184123.2|184225.8|184135.8|184213.2|184123.2|5
1740501010000|2025-02-25 16:30:10|184219.9|184129.9|184221.2|184131.2|184230.1|184140.1|184216.7|184126.7|5
1740501020000|2025-02-25 16:30:20|184216.2|184126.2|184216.8|184126.8|184223.5|184133.5|184216.2|184126.2|3
1740501030000|2025-02-25 16:30:30|184222.8|184132.8|184222|184132|184227.8|184137.8|184216.4|184126.4|7
1740501040000|2025-02-25 16:30:40|184233.2|184143.2|184225.9|184135.9|184233.2|184143.2|184225.9|184135.9|2
1740501050000|2025-02-25 16:30:50|184235.8|184145.8|184239.2|184149.2|184251.8|184161.8|184235.8|184145.8|9
1740501070000|2025-02-25 16:31:10|184248.7|184158.7|184250.7|184160.7|184250.7|184160.7|184244.2|184154.2|3
1740501080000|2025-02-25 16:31:20|184254.7|184164.7|184241.4|184151.4|184255.1|184165.1|184236.2|184146.2|10
1740501090000|2025-02-25 16:31:30|184267.4|184177.4|184257.7|184167.7|184274.9|184184.9|184247|184157|17
1740501100000|2025-02-25 16:31:40|184259.8|184169.8|184258.7|184168.7|184268.1|184178.1|184253.3|184163.3|18
1740501110000|2025-02-25 16:31:50|184266.6|184176.6|184267.7|184177.7|184267.7|184177.7|184253.2|184163.2|19
1740501120000|2025-02-25 16:32:00|184263.2|184173.2|184281|184191|184283.7|184193.7|184257.7|184167.7|10
1740501130000|2025-02-25 16:32:10|184279.7|184189.7|184276.2|184186.2|184283.4|184193.4|184276.2|184186.2|16
1740501140000|2025-02-25 16:32:20|184277|184187|184291.5|184201.5|184300.5|184210.5|184270.8|184180.8|17
1740501160000|2025-02-25 16:32:40|184288.2|184198.2|184308.2|184218.2|184309.6|184219.6|184284.9|184194.9|16
1740501170000|2025-02-25 16:32:50|184307.1|184217.1|184316.5|184226.5|184318.6|184228.6|184306.4|184216.4|14
1740501180000|2025-02-25 16:33:00|184320.3|184230.3|184308.7|184218.7|184320.3|184230.3|184301.1|184211.1|21
1740501190000|2025-02-25 16:33:10|184306.5|184216.5|184301.7|184211.7|184310.4|184220.4|184301.2|184211.2|15
1740501200000|2025-02-25 16:33:20|184301.9|184211.9|184291.5|184201.5|184301.9|184211.9|184289.5|184199.5|16
1740501210000|2025-02-25 16:33:30|184287.1|184197.1|184289.8|184199.8|184295.5|184205.5|184287.1|184197.1|13
1740501220000|2025-02-25 16:33:40|184292.3|184202.3|184287.6|184197.6|184296.9|184206.9|184279|184189|12
1740501230000|2025-02-25 16:33:50|184283.4|184193.4|184284.3|184194.3|184289.1|184199.1|184283.4|184193.4|3
1740501240000|2025-02-25 16:34:00|184279|184189|184282.9|184192.9|184311.4|184221.4|184274.5|184184.5|19
1740501250000|2025-02-25 16:34:10|184285|184195|184301.8|184211.8|184301.8|184211.8|184279.2|184189.2|9
1740501260000|2025-02-25 16:34:20|184296.7|184206.7|184269|184179|184308.9|184218.9|184269|184179|20
1740501270000|2025-02-25 16:34:30|184272.3|184182.3|184278.9|184188.9|184288.2|184198.2|184270.8|184180.8|8
1740501280000|2025-02-25 16:34:40|184273.9|184183.9|184276.2|184186.2|184315.1|184225.1|184273.1|184183.1|27
1740501290000|2025-02-25 16:34:50|184272.7|184182.7|184275.8|184185.8|184295.8|184205.8|184268.2|184178.2|25
1740501300000|2025-02-25 16:35:00|184289.2|184199.2|184304.5|184214.5|184311.5|184221.5|184273.4|184183.4|26
1740501310000|2025-02-25 16:35:10|184306.8|184216.8|184301.6|184211.6|184312.5|184222.5|184298|184208|13
1740501320000|2025-02-25 16:35:20|184311.5|184221.5|184305.6|184215.6|184311.5|184221.5|184292.5|184202.5|9
1740501330000|2025-02-25 16:35:30|184299.4|184209.4|184300.5|184210.5|184300.5|184210.5|184291.9|184201.9|4
1740501340000|2025-02-25 16:35:40|184296.3|184206.3|184297.2|184207.2|184297.2|184207.2|184281.6|184191.6|9
1740501350000|2025-02-25 16:35:50|184302.7|184212.7|184304.9|184214.9|184316|184226|184301.1|184211.1|14
1740501360000|2025-02-25 16:36:00|184310.4|184220.4|184309.7|184219.7|184310.6|184220.6|184301.6|184211.6|15
1740501370000|2025-02-25 16:36:10|184312.3|184222.3|184266.5|184176.5|184312.3|184222.3|184259.5|184169.5|27
1740501380000|2025-02-25 16:36:20|184268|184178|184273.2|184183.2|184288.4|184198.4|184261|184171|26
1740501390000|2025-02-25 16:36:30|184280.8|184190.8|184301|184211|184311.1|184221.1|184280.8|184190.8|14
1740501400000|2025-02-25 16:36:40|184303|184213|184303.5|184213.5|184310.7|184220.7|184292.2|184202.2|12
1740501410000|2025-02-25 16:36:50|184307.8|184217.8|184308.3|184218.3|184312.1|184222.1|184300|184210|7
1740501420000|2025-02-25 16:37:00|184305|184215|184301.6|184211.6|184315|184225|184301.6|184211.6|3
1740501430000|2025-02-25 16:37:10|184289|184199|184280.7|184190.7|184289|184199|184280.7|184190.7|6
1740501440000|2025-02-25 16:37:20|184276|184186|184273.1|184183.1|184284.7|184194.7|184269.9|184179.9|11
1740501450000|2025-02-25 16:37:30|184279.4|184189.4|184279.2|184189.2|184283.6|184193.6|184273.8|184183.8|11
1740501460000|2025-02-25 16:37:40|184275.4|184185.4|184293.2|184203.2|184304.3|184214.3|184275.4|184185.4|13
1740501470000|2025-02-25 16:37:50|184298.2|184208.2|184278.3|184188.3|184298.2|184208.2|184278.3|184188.3|8
1740501480000|2025-02-25 16:38:00|184274|184184|184299.1|184169.1|184299.1|184195.6|184274|184169.1|8
1740501500000|2025-02-25 16:38:20|184307.8|184177.8|184295.9|184165.9|184307.8|184177.8|184295.4|184165.4|7
1740501510000|2025-02-25 16:38:30|184294|184164|184275.7|184185.7|184300.8|184185.7|184275.7|184164|7
1740501520000|2025-02-25 16:38:40|184280.6|184190.6|184302.2|184212.2|184302.2|184212.2|184280.6|184190.6|10
1740501530000|2025-02-25 16:38:50|184304.8|184214.8|184283.5|184193.5|184304.8|184214.8|184283.5|184193.5|7
1740501540000|2025-02-25 16:39:00|184288.2|184198.2|184287|184197|184288.2|184198.2|184287|184197|2
1740501550000|2025-02-25 16:39:10|184289.7|184199.7|184287.8|184197.8|184289.7|184199.7|184287.8|184197.8|2
1740501560000|2025-02-25 16:39:20|184286.1|184196.1|184301.5|184211.5|184305.9|184215.9|184286.1|184196.1|6
1740501570000|2025-02-25 16:39:30|184303.6|184213.6|184306.9|184216.9|184306.9|184216.9|184301.1|184211.1|5
1740501580000|2025-02-25 16:39:40|184302.4|184212.4|184314.5|184224.5|184314.5|184224.5|184302.4|184212.4|9
1740501590000|2025-02-25 16:39:50|184309.2|184219.2|184302.4|184212.4|184309.2|184219.2|184298.8|184208.8|5
1740501600000|2025-02-25 16:40:00|184304.4|184214.4|184288.8|184198.8|184304.4|184214.4|184288.8|184198.8|6
1740501610000|2025-02-25 16:40:10|184288.4|184198.4|184289.1|184199.1|184296.4|184206.4|184286.9|184196.9|9
1740501620000|2025-02-25 16:40:20|184298.9|184208.9|184302.8|184212.8|184305.6|184215.6|184298.9|184208.9|5
1740501630000|2025-02-25 16:40:30|184299.9|184209.9|184283.7|184193.7|184299.9|184209.9|184276.1|184186.1|9
1740501640000|2025-02-25 16:40:40|184293.1|184203.1|184293.1|184203.1|184293.1|184203.1|184293.1|184203.1|1
1740501650000|2025-02-25 16:40:50|184299.8|184209.8|184297.3|184207.3|184304.7|184214.7|184297.3|184207.3|3
1740501660000|2025-02-25 16:41:00|184301.3|184211.3|184294.8|184204.8|184301.9|184211.9|184294.8|184204.8|4
1740501670000|2025-02-25 16:41:10|184294.5|184204.5|184299.3|184209.3|184299.3|184209.3|184293.8|184203.8|9
1740501680000|2025-02-25 16:41:20|184297|184207|184300.4|184210.4|184300.4|184210.4|184297|184207|5
1740501690000|2025-02-25 16:41:30|184299.1|184209.1|184304.7|184214.7|184304.7|184214.7|184289.7|184199.7|9
1740501700000|2025-02-25 16:41:40|184307.8|184217.8|184307.8|184217.8|184307.8|184217.8|184307.8|184217.8|1
1740501720000|2025-02-25 16:42:00|184300.8|184210.8|184305.2|184215.2|184312.8|184222.8|184294|184204|6
1740501730000|2025-02-25 16:42:10|184302|184212|184298.9|184208.9|184302|184212|184298.9|184208.9|2
1740501740000|2025-02-25 16:42:20|184285.9|184195.9|184306.4|184216.4|184319.4|184229.4|184285.9|184195.9|5
1740501750000|2025-02-25 16:42:30|184313.2|184223.2|184319.5|184229.5|184319.5|184229.5|184313.2|184223.2|2
1740501760000|2025-02-25 16:42:40|184326.5|184236.5|184323.9|184233.9|184331.9|184241.9|184323.9|184233.9|4
1740501770000|2025-02-25 16:42:50|184316.6|184226.6|184323.1|184233.1|184323.1|184233.1|184316.6|184226.6|2
1740501780000|2025-02-25 16:43:00|184329.6|184239.6|184329.6|184239.6|184329.6|184239.6|184329.6|184239.6|1
1740501810000|2025-02-25 16:43:30|184344.7|184214.7|184342.5|184212.5|184344.7|184214.7|184342.5|184212.5|2
1740501820000|2025-02-25 16:43:40|184340.5|184210.5|184361.8|184271.8|184366.9|184276.9|184335.3|184205.3|11
1740501830000|2025-02-25 16:43:50|184366.1|184276.1|184346.1|184256.1|184366.1|184276.1|184346.1|184256.1|5
1740501840000|2025-02-25 16:44:00|184349.6|184259.6|184339.7|184249.7|184364.7|184274.7|184330.7|184240.7|10
1740501850000|2025-02-25 16:44:10|184342.7|184252.7|184336|184246|184342.7|184252.7|184327.4|184237.4|8
1740501860000|2025-02-25 16:44:20|184331.8|184241.8|184341.9|184251.9|184345.3|184255.3|184331.8|184241.8|5
1740501870000|2025-02-25 16:44:30|184338.7|184248.7|184339.7|184249.7|184345.1|184255.1|184338.7|184248.7|7
1740501880000|2025-02-25 16:44:40|184359.1|184269.1|184350|184260|184359.1|184269.1|184341.8|184251.8|15
1740501890000|2025-02-25 16:44:50|184349.7|184259.7|184342.4|184252.4|184374.7|184262.7|184337.5|184236.8|15
1740501900000|2025-02-25 16:45:00|184347.2|184257.2|184347.3|184257.3|184358.1|184268.1|184342|184252|18
1740501910000|2025-02-25 16:45:10|184359.1|184269.1|184363.2|184273.2|184363.2|184273.2|184354.7|184264.7|3
1740501920000|2025-02-25 16:45:20|184367.8|184277.8|184390|184300|184414.6|184324.6|184360.9|184270.9|19
1740501930000|2025-02-25 16:45:30|184394.6|184304.6|184393.8|184303.8|184400.6|184310.6|184389.7|184299.7|6
1740501940000|2025-02-25 16:45:40|184388.5|184298.5|184398.6|184308.6|184401.3|184311.3|184382|184292|11
1740501950000|2025-02-25 16:45:50|184394.3|184304.3|184386.7|184296.7|184394.9|184304.9|184382.7|184292.7|10
1740501960000|2025-02-25 16:46:00|184383|184293|184383|184293|184383|184293|184383|184293|1
1740501970000|2025-02-25 16:46:10|184379.6|184289.6|184384.9|184294.9|184384.9|184294.9|184379.6|184289.6|2
1740501990000|2025-02-25 16:46:30|184391.6|184301.6|184387.3|184297.3|184395.4|184305.4|184387.3|184297.3|3
1740502000000|2025-02-25 16:46:40|184388.2|184298.2|184394.3|184304.3|184398.3|184308.3|184387.3|184297.3|10
1740502010000|2025-02-25 16:46:50|184389.2|184299.2|184391.1|184301.1|184391.1|184301.1|184389.2|184299.2|2
1740502030000|2025-02-25 16:47:10|184395.1|184305.1|184399.8|184309.8|184399.8|184309.8|184395.1|184305.1|2
1740502040000|2025-02-25 16:47:20|184394.3|184304.3|184393.5|184303.5|184400.3|184310.3|184393.5|184303.5|3
1740502050000|2025-02-25 16:47:30|184402.6|184312.6|184393.7|184303.7|184402.6|184312.6|184393.7|184303.7|2
1740502060000|2025-02-25 16:47:40|184391.6|184301.6|184399.9|184309.9|184404.8|184314.8|184391.6|184301.6|7
1740502070000|2025-02-25 16:47:50|184397.4|184307.4|184393|184303|184403|184313|184393|184303|5
1740502080000|2025-02-25 16:48:00|184398.4|184308.4|184394.1|184304.1|184398.4|184308.4|184394.1|184304.1|2
1740502100000|2025-02-25 16:48:20|184389.7|184299.7|184389.7|184299.7|184389.7|184299.7|184389.7|184299.7|1
1740502110000|2025-02-25 16:48:30|184385.1|184295.1|184383.9|184293.9|184390.9|184300.9|184383.8|184293.8|8
1740502120000|2025-02-25 16:48:40|184380.2|184290.2|184380.2|184290.2|184380.2|184290.2|184380.2|184290.2|1
1740502130000|2025-02-25 16:48:50|184384.3|184294.3|184396.3|184306.3|184401.4|184311.4|184379.4|184289.4|13
1740502140000|2025-02-25 16:49:00|184406.8|184316.8|184403.2|184313.2|184412.1|184322.1|184403.2|184313.2|5
1740502150000|2025-02-25 16:49:10|184399.5|184309.5|184379.7|184289.7|184399.5|184309.5|184379.7|184289.7|4
1740502170000|2025-02-25 16:49:30|184384.2|184294.2|184379.3|184289.3|184384.2|184294.2|184379.3|184289.3|2
1740502180000|2025-02-25 16:49:40|184375.2|184285.2|184370.6|184280.6|184375.2|184285.2|184365.8|184275.8|5
1740502190000|2025-02-25 16:49:50|184364.6|184274.6|184376.7|184286.7|184380.4|184290.4|184364.6|184274.6|6
1740502200000|2025-02-25 16:50:00|184384.6|184294.6|184379.3|184289.3|184384.6|184294.6|184378.8|184288.8|4
1740502210000|2025-02-25 16:50:10|184386.3|184296.3|184377.7|184287.7|184386.3|184296.3|184377.5|184287.5|6
1740502220000|2025-02-25 16:50:20|184384.6|184294.6|184387.6|184297.6|184387.6|184297.6|184379.6|184289.6|6
1740502230000|2025-02-25 16:50:30|184382.8|184292.8|184381.7|184291.7|184391.5|184301.5|184381.7|184291.7|6
1740502240000|2025-02-25 16:50:40|184389.6|184299.6|184381.4|184291.4|184389.6|184299.6|184381.4|184291.4|3
1740502250000|2025-02-25 16:50:50|184376.7|184286.7|184380.2|184290.2|184387.1|184297.1|184376.7|184286.7|4
1740502260000|2025-02-25 16:51:00|184385|184295|184386.5|184296.5|184387.1|184297.1|184376.6|184286.6|6
1740502270000|2025-02-25 16:51:10|184379.6|184289.6|184383.6|184293.6|184383.6|184293.6|184379.6|184289.6|2
1740502280000|2025-02-25 16:51:20|184383.2|184293.2|184388.4|184298.4|184392.9|184302.9|184383.2|184293.2|3
1740502290000|2025-02-25 16:51:30|184383.3|184293.3|184382.4|184292.4|184389.4|184299.4|184382.4|184292.4|3
1740502300000|2025-02-25 16:51:40|184378|184288|184380|184290|184385.5|184295.5|184377.3|184287.3|6
1740502310000|2025-02-25 16:51:50|184384.4|184294.4|184380.6|184290.6|184389.1|184299.1|184380.6|184290.6|4
1740502320000|2025-02-25 16:52:00|184376.2|184286.2|184376.2|184286.2|184376.2|184286.2|184376.2|184286.2|1
1740502330000|2025-02-25 16:52:10|184379.6|184289.6|184382.3|184292.3|184386.4|184296.4|184379.6|184289.6|3
1740502340000|2025-02-25 16:52:20|184377.9|184287.9|184377.9|184287.9|184377.9|184287.9|184377.9|184287.9|1
1740502370000|2025-02-25 16:52:50|184379.5|184289.5|184378.6|184288.6|184381.8|184291.8|184378.6|184288.6|3
1740502380000|2025-02-25 16:53:00|184381.2|184291.2|184379.1|184289.1|184381.2|184291.2|184379.1|184289.1|2
1740502390000|2025-02-25 16:53:10|184379.6|184289.6|184398.1|184308.1|184398.1|184308.1|184378.5|184288.5|7
1740502400000|2025-02-25 16:53:20|184391.6|184301.6|184392.8|184302.8|184401.2|184311.2|184391.6|184301.6|4
1740502420000|2025-02-25 16:53:40|184388.2|184298.2|184398.4|184308.4|184403.6|184313.6|184388.2|184298.2|6
1740502430000|2025-02-25 16:53:50|184407.5|184317.5|184404.2|184314.2|184422.8|184332.8|184400.3|184310.3|13
1740502440000|2025-02-25 16:54:00|184401.9|184311.9|184401.4|184311.4|184406|184316|184401.4|184311.4|3
1740502450000|2025-02-25 16:54:10|184397|184307|184393.2|184303.2|184397|184307|184393.2|184303.2|2
1740502460000|2025-02-25 16:54:20|184404.5|184314.5|184394.1|184304.1|184404.5|184314.5|184394.1|184304.1|2
1740502470000|2025-02-25 16:54:30|184393|184303|184397|184307|184411.4|184321.4|184393|184303|9
1740502480000|2025-02-25 16:54:40|184402.1|184312.1|184410.7|184320.7|184425.3|184335.3|184399.7|184309.7|17
1740502490000|2025-02-25 16:54:50|184415|184325|184413.4|184323.4|184419.5|184329.5|184411|184321|6
1740502500000|2025-02-25 16:55:00|184417.5|184327.5|184449|184359|184465|184375|184417.5|184327.5|14
1740502510000|2025-02-25 16:55:10|184454|184364|184458.5|184368.5|184469.3|184379.3|184454|184364|17
1740502520000|2025-02-25 16:55:20|184452.7|184362.7|184463.9|184373.9|184464.1|184374.1|184452.7|184362.7|13
1740502530000|2025-02-25 16:55:30|184458.9|184368.9|184455.1|184365.1|184459.2|184369.2|184450.9|184360.9|17
1740502540000|2025-02-25 16:55:40|184462.4|184372.4|184464.7|184374.7|184468.8|184378.8|184462.4|184372.4|4
1740502550000|2025-02-25 16:55:50|184459.6|184369.6|184461.4|184371.4|184466.7|184376.7|184459.6|184369.6|6
1740502560000|2025-02-25 16:56:00|184466.9|184376.9|184453.7|184363.7|184466.9|184376.9|184449.2|184359.2|13
1740502570000|2025-02-25 16:56:10|184449.1|184359.1|184463.8|184373.8|184469.9|184379.9|184449.1|184359.1|15
1740502580000|2025-02-25 16:56:20|184461.5|184371.5|184462.2|184372.2|184462.2|184372.2|184453.1|184363.1|6
1740502590000|2025-02-25 16:56:30|184457.4|184367.4|184456.2|184366.2|184458.8|184368.8|184455.5|184365.5|4
1740502600000|2025-02-25 16:56:40|184452.2|184362.2|184444.8|184354.8|184452.2|184362.2|184440.6|184350.6|10
1740502620000|2025-02-25 16:57:00|184441.5|184351.5|184450.8|184360.8|184453.2|184363.2|184441.5|184351.5|10
1740502630000|2025-02-25 16:57:10|184453.3|184363.3|184448.4|184358.4|184453.5|184363.5|184443.2|184353.2|9
1740502640000|2025-02-25 16:57:20|184445.2|184355.2|184447.9|184357.9|184451.1|184361.1|184445.2|184355.2|7
1740502650000|2025-02-25 16:57:30|184451.9|184361.9|184418|184328|184461.3|184371.3|184415.3|184325.3|13
1740502660000|2025-02-25 16:57:40|184422.3|184332.3|184429.7|184339.7|184429.7|184339.7|184421|184331|10
1740502670000|2025-02-25 16:57:50|184432.1|184342.1|184432.1|184342.1|184432.1|184342.1|184432.1|184342.1|1
1740502680000|2025-02-25 16:58:00|184434.5|184344.5|184453.7|184363.7|184453.7|184363.7|184433.9|184343.9|7
1740502690000|2025-02-25 16:58:10|184448.6|184358.6|184444.9|184354.9|184448.6|184358.6|184437.5|184347.5|5
1740502700000|2025-02-25 16:58:20|184443.6|184353.6|184423.2|184333.2|184443.6|184353.6|184419.3|184329.3|11
1740502710000|2025-02-25 16:58:30|184422.4|184332.4|184422.4|184332.4|184422.4|184332.4|184422.4|184332.4|1
1740502720000|2025-02-25 16:58:40|184428.8|184338.8|184441.6|184351.6|184453.4|184363.4|184424|184334|11
1740502730000|2025-02-25 16:58:50|184442|184352|184446.8|184356.8|184449.2|184359.2|184440.8|184350.8|11
1740502740000|2025-02-25 16:59:00|184442.3|184352.3|184455.9|184365.9|184455.9|184365.9|184442.3|184352.3|9
1740502750000|2025-02-25 16:59:10|184462.4|184372.4|184461.2|184371.2|184462.4|184372.4|184457.5|184367.5|3
1740502760000|2025-02-25 16:59:20|184455.8|184365.8|184446.5|184356.5|184455.8|184365.8|184446.5|184356.5|2
1740502770000|2025-02-25 16:59:30|184438.2|184348.2|184432.2|184342.2|184441.9|184351.9|184432.2|184342.2|4
1740502780000|2025-02-25 16:59:40|184437.8|184347.8|184433.8|184343.8|184437.8|184347.8|184433.8|184343.8|2
1740502790000|2025-02-25 16:59:50|184429.5|184339.5|184434.9|184344.9|184434.9|184344.9|184429.5|184339.5|4
1740502800000|2025-02-25 17:00:00|184430.1|184340.1|184427.5|184337.5|184433.6|184343.6|184421.6|184331.6|15
1740502810000|2025-02-25 17:00:10|184433.4|184343.4|184428.4|184338.4|184433.4|184343.4|184421.7|184331.7|4
1740502820000|2025-02-25 17:00:20|184436.5|184346.5|184437.1|184347.1|184437.1|184347.1|184431.2|184341.2|3
1740502830000|2025-02-25 17:00:30|184451.6|184361.6|184459.2|184369.2|184472.4|184382.4|184451.6|184361.6|5
1740502840000|2025-02-25 17:00:40|184464.5|184374.5|184458.6|184368.6|184466.6|184376.6|184452.8|184362.8|7
1740502850000|2025-02-25 17:00:50|184453.4|184363.4|184429.4|184339.4|184457.2|184367.2|184429.4|184339.4|10
1740502860000|2025-02-25 17:01:00|184424|184334|184409.3|184319.3|184438.7|184342.5|184408.7|184297.7|17
1740502870000|2025-02-25 17:01:10|184403.5|184313.5|184403.5|184313.5|184403.5|184313.5|184403.5|184313.5|1
1740502880000|2025-02-25 17:01:20|184410.7|184320.7|184409.3|184319.3|184419.2|184329.2|184404.2|184314.2|5
1740502890000|2025-02-25 17:01:30|184402.2|184312.2|184415.2|184325.2|184419.3|184329.3|184402.2|184312.2|5
1740502900000|2025-02-25 17:01:40|184421.4|184331.4|184410.7|184320.7|184426.6|184336.6|184410.7|184320.7|8
1740502910000|2025-02-25 17:01:50|184404.9|184314.9|184409.7|184319.7|184416.8|184326.8|184404.9|184314.9|5
1740502920000|2025-02-25 17:02:00|184404.6|184314.6|184425.4|184335.4|184425.4|184335.4|184403.3|184313.3|9
1740502930000|2025-02-25 17:02:10|184418.7|184328.7|184420.4|184330.4|184426.3|184336.3|184418.7|184328.7|9
1740502940000|2025-02-25 17:02:20|184433.9|184343.9|184431.5|184341.5|184433.9|184343.9|184421.5|184331.5|7
1740502950000|2025-02-25 17:02:30|184426.5|184336.5|184434|184344|184434|184344|184425.8|184335.8|4
1740502960000|2025-02-25 17:02:40|184425.5|184335.5|184429.7|184339.7|184431.3|184341.3|184424.3|184334.3|4
1740502970000|2025-02-25 17:02:50|184423.7|184333.7|184421.9|184331.9|184429.5|184339.5|184421.9|184331.9|3
1740502980000|2025-02-25 17:03:00|184427|184337|184467.3|184337.3|184474.9|184350.5|184419.1|184328.9|13
1740502990000|2025-02-25 17:03:10|184445.1|184355.1|184440.2|184350.2|184445.1|184355.1|184428.1|184338.1|7
1740503000000|2025-02-25 17:03:20|184434.4|184344.4|184457.1|184367.1|184466.1|184376.1|184434.4|184344.4|8
1740503010000|2025-02-25 17:03:30|184466.9|184376.9|184464.5|184374.5|184472.7|184382.7|184464.5|184374.5|3
1740503020000|2025-02-25 17:03:40|184469|184379|184479.9|184389.9|184479.9|184389.9|184469|184379|2
1740503030000|2025-02-25 17:03:50|184468.5|184378.5|184473.6|184383.6|184486.8|184396.8|184463.2|184373.2|8
1740503040000|2025-02-25 17:04:00|184468.1|184378.1|184462.3|184372.3|184468.1|184378.1|184462.3|184372.3|2
1740503050000|2025-02-25 17:04:10|184475.8|184385.8|184463.1|184373.1|184475.8|184385.8|184463.1|184373.1|4
1740503080000|2025-02-25 17:04:40|184456.4|184366.4|184461.4|184371.4|184461.4|184371.4|184456.4|184366.4|2
1740503090000|2025-02-25 17:04:50|184456.1|184366.1|184456.1|184366.1|184456.1|184366.1|184456.1|184366.1|1
1740503100000|2025-02-25 17:05:00|184483.9|184353.9|184495|184365|184495|184365|184482.1|184352.1|6
1740503110000|2025-02-25 17:05:10|184492.5|184362.5|184502.9|184372.9|184502.9|184372.9|184492.5|184362.5|7
1740503120000|2025-02-25 17:05:20|184501|184371|184513.4|184383.4|184519|184389|184501|184371|10
1740503130000|2025-02-25 17:05:30|184516.1|184386.1|184516|184386|184518.6|184388.6|184516|184386|3
1740503140000|2025-02-25 17:05:40|184517.4|184387.4|184518.9|184388.9|184520.1|184390.1|184517.4|184387.4|5
1740503150000|2025-02-25 17:05:50|184518|184388|184511.8|184381.8|184518|184388|184511.8|184381.8|3
1740503160000|2025-02-25 17:06:00|184513.3|184383.3|184527.1|184397.1|184527.1|184397.1|184513.3|184383.3|7
1740503170000|2025-02-25 17:06:10|184525.9|184395.9|184523.7|184393.7|184527|184397|184523.5|184393.5|8
1740503180000|2025-02-25 17:06:20|184525.3|184395.3|184523.9|184393.9|184525.3|184395.3|184522.3|184392.3|4
1740503190000|2025-02-25 17:06:30|184522.8|184392.8|184518.5|184388.5|184522.8|184392.8|184515.9|184385.9|6
1740503200000|2025-02-25 17:06:40|184515.9|184385.9|184525.1|184395.1|184526.1|184396.1|184515.9|184385.9|3
1740503210000|2025-02-25 17:06:50|184523.9|184393.9|184497.7|184407.7|184523.9|184407.7|184497.7|184386|5
1740503220000|2025-02-25 17:07:00|184500.1|184410.1|184500.1|184410.1|184500.1|184410.1|184500.1|184410.1|1
1740503230000|2025-02-25 17:07:10|184502.5|184412.5|184521.3|184391.3|184521.3|184414.8|184502.4|184391.3|5
1740503240000|2025-02-25 17:07:20|184520|184390|184516.3|184386.3|184520.1|184390.1|184516.3|184386.3|5
1740503250000|2025-02-25 17:07:30|184515.4|184385.4|184514.4|184384.4|184518.1|184388.1|184514.4|184384.4|3
1740503260000|2025-02-25 17:07:40|184515.5|184385.5|184517.9|184387.9|184527.7|184397.7|184515.5|184385.5|8
1740503270000|2025-02-25 17:07:50|184516.7|184386.7|184517.7|184387.7|184517.7|184387.7|184516.7|184386.7|2
1740503280000|2025-02-25 17:08:00|184516.6|184386.6|184500.3|184410.3|184518.2|184410.3|184500.3|184385.4|8
1740503290000|2025-02-25 17:08:10|184492.8|184402.8|184480.5|184390.5|184510.9|184402.8|184480.5|184380.9|3
1740503300000|2025-02-25 17:08:20|184477|184387|184495.4|184365.4|184495.4|184387|184476.9|184365.4|4
1740503320000|2025-02-25 17:08:40|184499.4|184369.4|184494.2|184364.2|184505|184375|184493.6|184363.6|4
1740503330000|2025-02-25 17:08:50|184501.3|184371.3|184497.4|184367.4|184511.5|184381.5|184497.4|184367.4|6
1740503340000|2025-02-25 17:09:00|184483.8|184393.8|184482.9|184392.9|184483.8|184393.8|184476|184386|3
1740503350000|2025-02-25 17:09:10|184490.9|184400.9|184477.2|184387.2|184490.9|184400.9|184477.2|184387.2|6
1740503360000|2025-02-25 17:09:20|184485.1|184395.1|184484.5|184394.5|184485.1|184395.1|184477.9|184387.9|3
1740503370000|2025-02-25 17:09:30|184492.2|184402.2|184490.5|184400.5|184492.2|184402.2|184481.2|184391.2|7
1740503380000|2025-02-25 17:09:40|184483.6|184393.6|184486|184396|184493.8|184403.8|184483.6|184393.6|5
1740503390000|2025-02-25 17:09:50|184493.2|184403.2|184485.9|184395.9|184493.2|184403.2|184484.5|184394.5|7
1740503400000|2025-02-25 17:10:00|184488.4|184398.4|184492.8|184402.8|184495.1|184405.1|184486.3|184396.3|12
1740503410000|2025-02-25 17:10:10|184494.8|184404.8|184573.6|184483.6|184573.6|184483.6|184492.7|184402.7|8
1740503420000|2025-02-25 17:10:20|184577.3|184487.3|184563.2|184473.2|184580.2|184490.2|184563.2|184473.2|19
1740503430000|2025-02-25 17:10:30|184553.4|184463.4|184557.2|184467.2|184571.1|184481.1|184552.2|184462.2|22
1740503440000|2025-02-25 17:10:40|184553.5|184463.5|184616.6|184526.6|184618.1|184528.1|184553.5|184463.5|17
1740503450000|2025-02-25 17:10:50|184621.9|184531.9|184609.4|184519.4|184622.9|184532.9|184598.6|184508.6|8
1740503460000|2025-02-25 17:11:00|184603.5|184513.5|184607.5|184517.5|184614.5|184524.5|184597.1|184507.1|7
1740503470000|2025-02-25 17:11:10|184612.4|184522.4|184579.7|184489.7|184619.8|184529.8|184578.5|184488.5|7
1740503480000|2025-02-25 17:11:20|184574.5|184484.5|184570.6|184480.6|184575.9|184485.9|184567.5|184477.5|8
1740503490000|2025-02-25 17:11:30|184576.5|184486.5|184575.2|184485.2|184576.5|184486.5|184570.2|184480.2|3
1740503500000|2025-02-25 17:11:40|184580.8|184490.8|184586.5|184496.5|184609.8|184519.8|184580.8|184490.8|7
1740503510000|2025-02-25 17:11:50|184580.8|184490.8|184584.5|184494.5|184592.3|184502.3|184576.5|184486.5|12
1740503520000|2025-02-25 17:12:00|184589.6|184499.6|184583.8|184493.8|184620.3|184530.3|184580.3|184490.3|23
1740503530000|2025-02-25 17:12:10|184589.1|184499.1|184584.6|184494.6|184591.4|184501.4|184580.6|184490.6|5
1740503540000|2025-02-25 17:12:20|184592.8|184502.8|184593.8|184503.8|184601.8|184511.8|184586.6|184496.6|11
1740503550000|2025-02-25 17:12:30|184599.3|184509.3|184599.3|184509.3|184599.3|184509.3|184599.3|184509.3|1
1740503560000|2025-02-25 17:12:40|184605.2|184515.2|184606.2|184516.2|184612|184522|184605.2|184515.2|3
1740503570000|2025-02-25 17:12:50|184612.7|184522.7|184624.4|184534.4|184665|184575|184612.7|184522.7|12
1740503580000|2025-02-25 17:13:00|184618.2|184528.2|184615.5|184525.5|184622.1|184532.1|184609.3|184519.3|8
1740503590000|2025-02-25 17:13:10|184610.1|184520.1|184619.9|184529.9|184625.6|184535.6|184610.1|184520.1|7
1740503600000|2025-02-25 17:13:20|184636.9|184546.9|184637|184547|184642.2|184552.2|184629.1|184539.1|14
1740503610000|2025-02-25 17:13:30|184632|184542|184627.4|184537.4|184640.5|184550.5|184627.4|184537.4|5
1740503620000|2025-02-25 17:13:40|184623.3|184533.3|184614.3|184524.3|184623.3|184533.3|184611.6|184521.6|7
1740503630000|2025-02-25 17:13:50|184609.3|184519.3|184613.6|184523.6|184620.5|184530.5|184608.4|184518.4|8
1740503640000|2025-02-25 17:14:00|184618.8|184528.8|184615.9|184525.9|184622.1|184532.1|184610|184520|7
1740503650000|2025-02-25 17:14:10|184610.4|184520.4|184621.3|184531.3|184621.3|184531.3|184605.1|184515.1|5
1740503660000|2025-02-25 17:14:20|184626.5|184536.5|184632.9|184542.9|184638.7|184548.7|184626.5|184536.5|5
1740503670000|2025-02-25 17:14:30|184639.2|184549.2|184639.2|184549.2|184639.2|184549.2|184639.2|184549.2|1
1740503680000|2025-02-25 17:14:40|184644.5|184554.5|184644.5|184554.5|184644.5|184554.5|184644.5|184554.5|1
1740503700000|2025-02-25 17:15:00|184635.2|184545.2|184580.3|184490.3|184635.2|184545.2|184580.3|184490.3|14
1740503710000|2025-02-25 17:15:10|184586.2|184496.2|184574.5|184484.5|184586.2|184496.2|184574.5|184484.5|4
1740503740000|2025-02-25 17:15:40|184579.9|184489.9|184618.5|184528.5|184618.5|184528.5|184579.9|184489.9|6
1740503750000|2025-02-25 17:15:50|184603.7|184513.7|184565.3|184475.3|184603.7|184513.7|184561.6|184471.6|8
1740503760000|2025-02-25 17:16:00|184574|184484|184605.8|184515.8|184609|184519|184574|184484|6
1740503770000|2025-02-25 17:16:10|184609.6|184519.6|184604|184514|184616|184526|184604|184514|6
1740503780000|2025-02-25 17:16:20|184610|184520|184610|184520|184610|184520|184610|184520|1
1740503790000|2025-02-25 17:16:30|184604.5|184514.5|184609.5|184519.5|184609.5|184519.5|184604.5|184514.5|2
1740503800000|2025-02-25 17:16:40|184600.4|184510.4|184558|184468|184605.4|184515.4|184556.1|184466.1|8
1740503810000|2025-02-25 17:16:50|184565.5|184475.5|184560.7|184470.7|184571.8|184481.8|184555|184465|7
1740503820000|2025-02-25 17:17:00|184567.7|184477.7|184567.7|184477.7|184567.7|184477.7|184567.7|184477.7|1
1740503830000|2025-02-25 17:17:10|184555.3|184465.3|184536|184446|184568.7|184478.7|184527.8|184437.8|12
1740503840000|2025-02-25 17:17:20|184542.7|184452.7|184556.1|184466.1|184556.1|184466.1|184542.7|184452.7|5
1740503850000|2025-02-25 17:17:30|184561.9|184471.9|184575|184485|184575|184485|184561.9|184471.9|3
1740503860000|2025-02-25 17:17:40|184580.4|184490.4|184570.8|184480.8|184580.4|184490.4|184556.9|184466.9|10
1740503870000|2025-02-25 17:17:50|184565.7|184475.7|184565.8|184475.8|184566.1|184476.1|184538.3|184448.3|11
1740503880000|2025-02-25 17:18:00|184573.7|184483.7|184582.1|184492.1|184583.4|184493.4|184573.1|184483.1|5
1740503890000|2025-02-25 17:18:10|184576.7|184486.7|184576.7|184486.7|184576.7|184486.7|184571.2|184481.2|3
1740503900000|2025-02-25 17:18:20|184581.9|184491.9|184575|184485|184581.9|184491.9|184574.8|184484.8|5
1740503930000|2025-02-25 17:18:50|184581.2|184491.2|184581.2|184491.2|184581.2|184491.2|184581.2|184491.2|1
1740503940000|2025-02-25 17:19:00|184590.1|184500.1|184585.9|184495.9|184590.1|184500.1|184575.3|184485.3|8
1740503950000|2025-02-25 17:19:10|184586.2|184496.2|184586.2|184496.2|184586.2|184496.2|184586.2|184496.2|1
1740503960000|2025-02-25 17:19:20|184580.5|184490.5|184580.5|184490.5|184580.5|184490.5|184580.5|184490.5|1
1740503970000|2025-02-25 17:19:30|184575.2|184485.2|184577.8|184487.8|184577.8|184487.8|184575.2|184485.2|2
1740503980000|2025-02-25 17:19:40|184576.5|184486.5|184574.2|184484.2|184576.5|184486.5|184574.2|184484.2|3
1740503990000|2025-02-25 17:19:50|184573|184483|184568.6|184478.6|184573|184483|184568.6|184478.6|2
1740504000000|2025-02-25 17:20:00|184569.7|184479.7|184570.1|184480.1|184570.1|184480.1|184568.5|184478.5|3
1740504010000|2025-02-25 17:20:10|184573.7|184483.7|184581.3|184491.3|184583.6|184493.6|184573.7|184483.7|11
1740504020000|2025-02-25 17:20:20|184584|184494|184590.7|184500.7|184596|184506|184578.3|184488.3|9
1740504030000|2025-02-25 17:20:30|184588.2|184498.2|184579.8|184489.8|184588.2|184498.2|184579.1|184489.1|5
1740504040000|2025-02-25 17:20:40|184578.4|184488.4|184574.1|184484.1|184578.4|184488.4|184572.9|184482.9|5
1740504060000|2025-02-25 17:21:00|184575.8|184485.8|184588.2|184498.2|184588.2|184498.2|184575.8|184485.8|7
1740504070000|2025-02-25 17:21:10|184582.3|184492.3|184582.8|184492.8|184587.8|184497.8|184582.3|184492.3|3
1740504080000|2025-02-25 17:21:20|184588|184498|184593.2|184503.2|184593.2|184503.2|184588|184498|2
1740504090000|2025-02-25 17:21:30|184598.4|184508.4|184620.3|184530.3|184631.3|184541.3|184598.4|184508.4|8
1740504100000|2025-02-25 17:21:40|184625.1|184535.1|184626.1|184536.1|184630.3|184540.3|184620.9|184530.9|10
1740504110000|2025-02-25 17:21:50|184617.7|184527.7|184617.7|184527.7|184617.7|184527.7|184617.7|184527.7|1
1740504120000|2025-02-25 17:22:00|184617.3|184527.3|184621.6|184531.6|184624.2|184534.2|184615.6|184525.6|7
1740504130000|2025-02-25 17:22:10|184616.5|184526.5|184616.7|184526.7|184624.3|184534.3|184614|184524|4
1740504140000|2025-02-25 17:22:20|184611|184521|184618.8|184528.8|184629.5|184539.5|184611|184521|6
1740504150000|2025-02-25 17:22:30|184628.2|184538.2|184633.2|184543.2|184633.2|184543.2|184627.4|184537.4|4
1740504160000|2025-02-25 17:22:40|184627.5|184537.5|184635.3|184545.3|184643.7|184553.7|184627.5|184537.5|12
1740504180000|2025-02-25 17:23:00|184635.4|184545.4|184637.3|184547.3|184642.1|184552.1|184624.6|184534.6|10
1740504190000|2025-02-25 17:23:10|184636.7|184546.7|184638.9|184548.9|184638.9|184548.9|184631.1|184541.1|6
1740504200000|2025-02-25 17:23:20|184633.8|184543.8|184615.2|184525.2|184633.8|184543.8|184615.2|184525.2|7
1740504210000|2025-02-25 17:23:30|184620.9|184530.9|184620.6|184530.6|184621.5|184531.5|184615.2|184525.2|5
1740504220000|2025-02-25 17:23:40|184615.6|184525.6|184605.3|184515.3|184622.2|184532.2|184605.3|184515.3|6
1740504230000|2025-02-25 17:23:50|184602.7|184512.7|184615|184525|184616.2|184526.2|184602.7|184512.7|6
1740504240000|2025-02-25 17:24:00|184609.1|184519.1|184605.1|184515.1|184613.7|184523.7|184605.1|184515.1|5
1740504250000|2025-02-25 17:24:10|184601|184511|184590.7|184500.7|184601|184511|184590.7|184500.7|3
1740504260000|2025-02-25 17:24:20|184599.3|184509.3|184597.5|184507.5|184599.3|184509.3|184593.4|184503.4|3
1740504270000|2025-02-25 17:24:30|184604.9|184514.9|184594.7|184504.7|184604.9|184514.9|184589.9|184499.9|6
1740504280000|2025-02-25 17:24:40|184599.1|184509.1|184611.4|184521.4|184611.4|184521.4|184599.1|184509.1|2
1740504290000|2025-02-25 17:24:50|184616.4|184526.4|184621.9|184531.9|184628.4|184538.4|184611.5|184521.5|12
1740504300000|2025-02-25 17:25:00|184626.5|184536.5|184624.5|184534.5|184647|184557|184620|184530|17
1740504310000|2025-02-25 17:25:10|184620.2|184530.2|184606.6|184516.6|184622.1|184532.1|184606.6|184516.6|8
1740504320000|2025-02-25 17:25:20|184611.1|184521.1|184614.7|184524.7|184614.7|184524.7|184610.1|184520.1|3
1740504330000|2025-02-25 17:25:30|184610.6|184520.6|184610.6|184520.6|184610.6|184520.6|184610.6|184520.6|1
1740504340000|2025-02-25 17:25:40|184606.3|184516.3|184602.2|184512.2|184606.6|184516.6|184601.9|184511.9|4
1740504350000|2025-02-25 17:25:50|184610.1|184520.1|184602.9|184512.9|184610.1|184520.1|184602.9|184512.9|3
1740504360000|2025-02-25 17:26:00|184607.5|184517.5|184602.8|184512.8|184607.5|184517.5|184602.8|184512.8|2
1740504370000|2025-02-25 17:26:10|184598.4|184508.4|184597.3|184507.3|184605.8|184515.8|184596.1|184506.1|7
1740504380000|2025-02-25 17:26:20|184603.8|184513.8|184601.6|184511.6|184603.8|184513.8|184595.5|184505.5|8
1740504390000|2025-02-25 17:26:30|184599|184509|184607|184517|184607|184517|184599|184509|4
1740504400000|2025-02-25 17:26:40|184602.3|184512.3|184582.5|184492.5|184603|184513|184582.5|184492.5|7
1740504410000|2025-02-25 17:26:50|184581.7|184491.7|184581.8|184491.8|184585.3|184495.3|184576.5|184486.5|7
1740504420000|2025-02-25 17:27:00|184586.8|184496.8|184587.5|184497.5|184591.9|184501.9|184586.8|184496.8|3
1740504430000|2025-02-25 17:27:10|184602.1|184512.1|184603.9|184513.9|184609.2|184519.2|184597.9|184507.9|10
1740504440000|2025-02-25 17:27:20|184599.2|184509.2|184610.9|184520.9|184610.9|184520.9|184599.2|184509.2|3
1740504450000|2025-02-25 17:27:30|184604.4|184514.4|184596|184506|184604.4|184514.4|184590.7|184500.7|6
1740504460000|2025-02-25 17:27:40|184588.9|184498.9|184591.1|184501.1|184591.1|184501.1|184580.2|184490.2|5
1740504470000|2025-02-25 17:27:50|184596.8|184506.8|184594.7|184504.7|184596.8|184506.8|184590.4|184500.4|3
1740504480000|2025-02-25 17:28:00|184589.3|184499.3|184592.4|184502.4|184597.3|184507.3|184589.3|184499.3|3
1740504490000|2025-02-25 17:28:10|184586.4|184496.4|184607.3|184517.3|184607.3|184517.3|184586.4|184496.4|8
1740504500000|2025-02-25 17:28:20|184616.3|184526.3|184607.5|184517.5|184616.3|184526.3|184603.1|184513.1|15
1740504510000|2025-02-25 17:28:30|184611.8|184521.8|184602.5|184512.5|184615.9|184525.9|184602.5|184512.5|7
1740504520000|2025-02-25 17:28:40|184598.2|184508.2|184599.7|184509.7|184603.1|184513.1|184592.1|184502.1|7
1740504530000|2025-02-25 17:28:50|184589.2|184499.2|184586.9|184496.9|184594.2|184504.2|184586.9|184496.9|3
1740504540000|2025-02-25 17:29:00|184582.1|184492.1|184586.8|184496.8|184587.2|184497.2|184581.9|184491.9|4
1740504550000|2025-02-25 17:29:10|184591.7|184501.7|184585.4|184495.4|184591.7|184501.7|184576.8|184486.8|11
1740504560000|2025-02-25 17:29:20|184592.8|184502.8|184587|184497|184592.8|184502.8|184584.3|184494.3|5
1740504580000|2025-02-25 17:29:40|184591.6|184501.6|184586.4|184496.4|184591.6|184501.6|184586.4|184496.4|2
1740504590000|2025-02-25 17:29:50|184579|184489|184581.2|184491.2|184586.5|184496.5|184577.3|184487.3|4
1740504600000|2025-02-25 17:30:00|184576.6|184486.6|184586|184496|184592.8|184502.8|184576.6|184486.6|7
1740504620000|2025-02-25 17:30:20|184581.5|184491.5|184572.4|184482.4|184581.5|184491.5|184567.5|184477.5|6
1740504630000|2025-02-25 17:30:30|184565.1|184475.1|184564.9|184474.9|184570.8|184480.8|184560.8|184470.8|5
1740504640000|2025-02-25 17:30:40|184570.1|184480.1|184598.1|184508.1|184603.8|184513.8|184570.1|184480.1|8
1740504650000|2025-02-25 17:30:50|184602.7|184512.7|184600.6|184510.6|184612.3|184522.3|184597.2|184507.2|5
1740504660000|2025-02-25 17:31:00|184605.2|184515.2|184604.3|184514.3|184605.2|184515.2|184586.9|184496.9|9
1740504670000|2025-02-25 17:31:10|184595.3|184505.3|184581.6|184491.6|184599.3|184509.3|184581.6|184491.6|7
1740504680000|2025-02-25 17:31:20|184585.6|184495.6|184585.4|184495.4|184585.9|184495.9|184580.1|184490.1|5
1740504690000|2025-02-25 17:31:30|184580.9|184490.9|184598.8|184508.8|184599.4|184509.4|184576.6|184486.6|14
1740504700000|2025-02-25 17:31:40|184594.3|184504.3|184602.8|184512.8|184602.8|184512.8|184593.7|184503.7|5
1740504710000|2025-02-25 17:31:50|184608.1|184518.1|184601.6|184511.6|184608.1|184518.1|184596.9|184506.9|6
1740504720000|2025-02-25 17:32:00|184607|184517|184610.2|184520.2|184620.1|184530.1|184605.1|184515.1|9
1740504730000|2025-02-25 17:32:10|184603.4|184513.4|184593.9|184503.9|184603.4|184513.4|184593.4|184503.4|5
1740504740000|2025-02-25 17:32:20|184598.4|184508.4|184598.3|184508.3|184598.4|184508.4|184590.2|184500.2|5
1740504750000|2025-02-25 17:32:30|184585.2|184495.2|184591.7|184501.7|184591.7|184501.7|184585.2|184495.2|2
1740504760000|2025-02-25 17:32:40|184596.5|184506.5|184588.5|184498.5|184596.5|184506.5|184588.5|184498.5|3
1740504770000|2025-02-25 17:32:50|184594.8|184504.8|184584.6|184494.6|184594.8|184504.8|184584.6|184494.6|7
1740504780000|2025-02-25 17:33:00|184578.9|184488.9|184593.9|184503.9|184599|184509|184578.9|184488.9|4
1740504790000|2025-02-25 17:33:10|184598.2|184508.2|184592.2|184502.2|184598.2|184508.2|184585.5|184495.5|4
1740504800000|2025-02-25 17:33:20|184586.8|184496.8|184594|184504|184597.6|184507.6|184586.8|184496.8|7
1740504810000|2025-02-25 17:33:30|184589.7|184499.7|184619.8|184529.8|184626.2|184536.2|184589.7|184499.7|14
1740504820000|2025-02-25 17:33:40|184615.3|184525.3|184630.2|184540.2|184630.2|184540.2|184615.3|184525.3|12
1740504830000|2025-02-25 17:33:50|184625.6|184535.6|184625.9|184535.9|184629.6|184539.6|184625.4|184535.4|11
1740504840000|2025-02-25 17:34:00|184628|184538|184627.9|184537.9|184632|184542|184623.8|184533.8|8
1740504850000|2025-02-25 17:34:10|184623.4|184533.4|184626|184536|184631.3|184541.3|184623.4|184533.4|5
1740504860000|2025-02-25 17:34:20|184625.4|184535.4|184625|184535|184629.6|184539.6|184624.7|184534.7|5
1740504870000|2025-02-25 17:34:30|184629.1|184539.1|184634.5|184544.5|184634.5|184544.5|184624.5|184534.5|6
1740504880000|2025-02-25 17:34:40|184629.4|184539.4|184641.1|184551.1|184646.5|184556.5|184629.4|184539.4|10
1740504890000|2025-02-25 17:34:50|184640.6|184550.6|184634.9|184544.9|184649.2|184559.2|184634.9|184544.9|9
1740504900000|2025-02-25 17:35:00|184639.9|184549.9|184650.4|184560.4|184650.4|184560.4|184635.8|184545.8|6
1740504910000|2025-02-25 17:35:10|184645.7|184555.7|184645|184555|184653.9|184563.9|184641.5|184551.5|14
1740504920000|2025-02-25 17:35:20|184644.3|184554.3|184640|184550|184649.2|184559.2|184632.4|184542.4|11
1740504930000|2025-02-25 17:35:30|184634.9|184544.9|184639|184549|184643.7|184553.7|184633.5|184543.5|6
1740504940000|2025-02-25 17:35:40|184634.6|184544.6|184639|184549|184639|184549|184634.6|184544.6|2
1740504950000|2025-02-25 17:35:50|184633.4|184543.4|184639.2|184549.2|184639.2|184549.2|184629.4|184539.4|6
1740504960000|2025-02-25 17:36:00|184635|184545|184634.4|184544.4|184640.5|184550.5|184629.2|184539.2|14
1740504970000|2025-02-25 17:36:10|184640.2|184550.2|184639.9|184549.9|184644.3|184554.3|184635.4|184545.4|11
1740504980000|2025-02-25 17:36:20|184634.8|184544.8|184631.8|184541.8|184639.9|184549.9|184631.8|184541.8|9
1740504990000|2025-02-25 17:36:30|184632.3|184542.3|184643.3|184553.3|184643.3|184553.3|184632|184542|6
1740505000000|2025-02-25 17:36:40|184638.5|184548.5|184640.5|184550.5|184642.6|184552.6|184632.8|184542.8|5
1740505010000|2025-02-25 17:36:50|184631.2|184541.2|184635.2|184545.2|184635.5|184545.5|184630.8|184540.8|4
1740505020000|2025-02-25 17:37:00|184639.7|184549.7|184643.9|184553.9|184644|184554|184638.8|184548.8|5
1740505030000|2025-02-25 17:37:10|184638.9|184548.9|184642|184552|184643|184553|184636.5|184546.5|6
1740505040000|2025-02-25 17:37:20|184634|184544|184628.7|184538.7|184640|184550|184628.7|184538.7|7
1740505050000|2025-02-25 17:37:30|184636.1|184546.1|184636.6|184546.6|184653.3|184563.3|184631.5|184541.5|10
1740505060000|2025-02-25 17:37:40|184640.8|184550.8|184636.6|184546.6|184640.8|184550.8|184636.6|184546.6|2
1740505070000|2025-02-25 17:37:50|184640.7|184550.7|184640.9|184550.9|184642.9|184552.9|184636.6|184546.6|7
1740505080000|2025-02-25 17:38:00|184645.3|184555.3|184643.3|184553.3|184648.1|184558.1|184643.3|184553.3|3
1740505090000|2025-02-25 17:38:10|184638.3|184548.3|184644.1|184554.1|184646.2|184556.2|184636.6|184546.6|6
1740505100000|2025-02-25 17:38:20|184639.6|184549.6|184639.2|184549.2|184645.1|184555.1|184636.5|184546.5|12
1740505110000|2025-02-25 17:38:30|184644.4|184554.4|184640.3|184550.3|184644.4|184554.4|184640.3|184550.3|2
1740505130000|2025-02-25 17:38:50|184635.2|184545.2|184641.6|184551.6|184641.6|184551.6|184635.2|184545.2|5
1740505140000|2025-02-25 17:39:00|184637.5|184547.5|184641.6|184551.6|184651.1|184561.1|184637.1|184547.1|13
1740505150000|2025-02-25 17:39:10|184636.2|184546.2|184631.9|184541.9|184636.8|184546.8|184631.9|184541.9|3
1740505160000|2025-02-25 17:39:20|184636.6|184546.6|184639.2|184549.2|184639.2|184549.2|184632.1|184542.1|4
1740505170000|2025-02-25 17:39:30|184639|184549|184630.8|184540.8|184641.3|184551.3|184625.4|184535.4|6
1740505180000|2025-02-25 17:39:40|184626.1|184536.1|184629.4|184539.4|184629.4|184539.4|184621.3|184531.3|3
1740505190000|2025-02-25 17:39:50|184624.5|184534.5|184628.4|184538.4|184630.8|184540.8|184624.5|184534.5|3
1740505200000|2025-02-25 17:40:00|184634.3|184544.3|184631.1|184541.1|184634.3|184544.3|184631.1|184541.1|2
1740505210000|2025-02-25 17:40:10|184624.9|184534.9|184629.9|184539.9|184629.9|184539.9|184624.9|184534.9|2
1740505220000|2025-02-25 17:40:20|184625.8|184535.8|184625.8|184535.8|184625.8|184535.8|184625.8|184535.8|1
1740505230000|2025-02-25 17:40:30|184619|184529|184619.6|184529.6|184619.6|184529.6|184614.5|184524.5|3
1740505240000|2025-02-25 17:40:40|184615.6|184525.6|184621.3|184531.3|184621.3|184531.3|184615.6|184525.6|3
1740505250000|2025-02-25 17:40:50|184620.9|184530.9|184606.5|184516.5|184625.8|184535.8|184606.5|184516.5|6
1740505270000|2025-02-25 17:41:10|184613|184523|184614.4|184524.4|184614.4|184524.4|184613|184523|2
1740505280000|2025-02-25 17:41:20|184619.2|184529.2|184639.7|184549.7|184648.6|184558.6|184615.1|184525.1|8
1740505290000|2025-02-25 17:41:30|184643.9|184553.9|184637.7|184547.7|184643.9|184553.9|184636.6|184546.6|10
1740505300000|2025-02-25 17:41:40|184641.7|184551.7|184638.9|184548.9|184644.8|184554.8|184638.9|184548.9|5
1740505310000|2025-02-25 17:41:50|184644|184554|184612.4|184522.4|184644|184554|184612.4|184522.4|8
1740505320000|2025-02-25 17:42:00|184602.6|184512.6|184608.1|184518.1|184612|184522|184595.6|184505.6|10
1740505330000|2025-02-25 17:42:10|184614.7|184524.7|184596.9|184506.9|184614.7|184524.7|184596.9|184506.9|6
1740505340000|2025-02-25 17:42:20|184601.1|184511.1|184601.1|184511.1|184601.1|184511.1|184601.1|184511.1|1
1740505350000|2025-02-25 17:42:30|184595.5|184505.5|184601.2|184511.2|184606.5|184516.5|184595.5|184505.5|6
1740505360000|2025-02-25 17:42:40|184596.9|184506.9|184595.6|184505.6|184599.8|184509.8|184595.6|184505.6|3
1740505370000|2025-02-25 17:42:50|184600.1|184510.1|184568.9|184478.9|184600.1|184510.1|184564.9|184474.9|10
1740505380000|2025-02-25 17:43:00|184564.5|184474.5|184589.4|184499.4|184598|184508|184564.5|184474.5|5
1740505390000|2025-02-25 17:43:10|184594.6|184504.6|184591|184501|184595.8|184505.8|184588|184498|6
1740505400000|2025-02-25 17:43:20|184596.3|184506.3|184597|184507|184597|184507|184592.2|184502.2|4
1740505410000|2025-02-25 17:43:30|184602.7|184512.7|184592.2|184502.2|184603.3|184513.3|184592.2|184502.2|5
1740505420000|2025-02-25 17:43:40|184599.7|184509.7|184593.8|184503.8|184599.7|184509.7|184593.8|184503.8|2
1740505430000|2025-02-25 17:43:50|184589|184499|184589|184499|184589|184499|184589|184499|1
1740505440000|2025-02-25 17:44:00|184595.4|184505.4|184595.4|184505.4|184601.7|184511.7|184593.9|184503.9|5
1740505460000|2025-02-25 17:44:20|184600.8|184510.8|184610|184520|184615|184525|184594.9|184504.9|7
1740505480000|2025-02-25 17:44:40|184614.1|184524.1|184609.3|184519.3|184624.6|184534.6|184609.3|184519.3|5
1740505490000|2025-02-25 17:44:50|184613.9|184523.9|184608.7|184518.7|184613.9|184523.9|184603.7|184513.7|6
1740505500000|2025-02-25 17:45:00|184614.6|184524.6|184614.6|184524.6|184614.6|184524.6|184614.6|184524.6|1
1740505510000|2025-02-25 17:45:10|184609.2|184519.2|184607.8|184517.8|184616.7|184526.7|184607.8|184517.8|4
1740505520000|2025-02-25 17:45:20|184608.6|184518.6|184597.4|184507.4|184608.6|184518.6|184597.4|184507.4|5
1740505530000|2025-02-25 17:45:30|184602.1|184512.1|184590.2|184500.2|184602.1|184512.1|184586.8|184496.8|8
1740505540000|2025-02-25 17:45:40|184586.2|184496.2|184596.4|184506.4|184596.4|184506.4|184586.2|184496.2|3
1740505550000|2025-02-25 17:45:50|184591.7|184501.7|184592.5|184502.5|184596.7|184506.7|184591.7|184501.7|3
1740505560000|2025-02-25 17:46:00|184591.3|184501.3|184595.5|184505.5|184596.1|184506.1|184591.3|184501.3|3
1740505570000|2025-02-25 17:46:10|184591.1|184501.1|184583.2|184493.2|184595.7|184505.7|184578.7|184488.7|11
1740505580000|2025-02-25 17:46:20|184581.3|184491.3|184586.7|184496.7|184590.7|184500.7|184579.8|184489.8|10
1740505590000|2025-02-25 17:46:30|184581.3|184491.3|184589.5|184499.5|184593.6|184503.6|184581.3|184491.3|8
1740505600000|2025-02-25 17:46:40|184593.9|184503.9|184596.5|184506.5|184601.8|184511.8|184592.7|184502.7|4
1740505610000|2025-02-25 17:46:50|184592.1|184502.1|184592.1|184502.1|184592.1|184502.1|184592.1|184502.1|1
1740505620000|2025-02-25 17:47:00|184587.7|184497.7|184591.7|184501.7|184592.2|184502.2|184587.4|184497.4|4
1740505630000|2025-02-25 17:47:10|184596.1|184506.1|184595|184505|184598.8|184508.8|184595|184505|4
1740505640000|2025-02-25 17:47:20|184597.4|184507.4|184597.4|184507.4|184597.4|184507.4|184597.4|184507.4|1
1740505650000|2025-02-25 17:47:30|184591.6|184501.6|184591.6|184501.6|184591.6|184501.6|184591.6|184501.6|1
1740505660000|2025-02-25 17:47:40|184589.5|184499.5|184586.4|184496.4|184589.8|184499.8|184586.4|184496.4|4
1740505670000|2025-02-25 17:47:50|184589.3|184499.3|184586.6|184496.6|184591.9|184501.9|184586.6|184496.6|4
1740505680000|2025-02-25 17:48:00|184591.5|184501.5|184591.5|184501.5|184591.5|184501.5|184591.5|184501.5|1
1740505690000|2025-02-25 17:48:10|184595.8|184505.8|184590.7|184500.7|184595.8|184505.8|184590.7|184500.7|2
1740505700000|2025-02-25 17:48:20|184595.1|184505.1|184596.9|184506.9|184596.9|184506.9|184590.7|184500.7|3
1740505710000|2025-02-25 17:48:30|184592.3|184502.3|184596.1|184506.1|184600.6|184510.6|184588.6|184498.6|7
1740505720000|2025-02-25 17:48:40|184591.6|184501.6|184590.8|184500.8|184595.8|184505.8|184590.8|184500.8|3
1740505750000|2025-02-25 17:49:10|184595.1|184505.1|184596|184506|184602|184512|184590.2|184500.2|7
1740505760000|2025-02-25 17:49:20|184591.8|184501.8|184586.9|184496.9|184597.3|184507.3|184581.9|184491.9|9
1740505770000|2025-02-25 17:49:30|184581.1|184491.1|184582.4|184492.4|184587.3|184497.3|184581.1|184491.1|3
1740505780000|2025-02-25 17:49:40|184587.2|184497.2|184608.1|184518.1|184608.1|184518.1|184587.2|184497.2|14
1740505790000|2025-02-25 17:49:50|184603.2|184513.2|184621.4|184531.4|184621.4|184531.4|184603.2|184513.2|7
1740505800000|2025-02-25 17:50:00|184616.2|184526.2|184626.5|184536.5|184630.7|184540.7|184612.4|184522.4|14
1740505810000|2025-02-25 17:50:10|184618.2|184528.2|184630.8|184540.8|184630.8|184540.8|184618.2|184528.2|4
1740505820000|2025-02-25 17:50:20|184626.6|184536.6|184626.6|184536.6|184626.6|184536.6|184621.8|184531.8|3
1740505830000|2025-02-25 17:50:30|184618.6|184528.6|184603.4|184513.4|184628.9|184538.9|184603.4|184513.4|9
1740505840000|2025-02-25 17:50:40|184597.1|184507.1|184596.6|184506.6|184597.1|184507.1|184596.6|184506.6|2
1740505850000|2025-02-25 17:50:50|184592|184502|184589.5|184499.5|184597.2|184507.2|184584.5|184494.5|5
1740505860000|2025-02-25 17:51:00|184595|184505|184590.4|184500.4|184595.4|184505.4|184590.1|184500.1|4
1740505870000|2025-02-25 17:51:10|184585.8|184495.8|184592.1|184502.1|184592.1|184502.1|184581.9|184491.9|6
1740505880000|2025-02-25 17:51:20|184586.4|184496.4|184591.2|184501.2|184591.2|184501.2|184582|184492|5
1740505890000|2025-02-25 17:51:30|184585.9|184495.9|184587|184497|184591.8|184501.8|184582.6|184492.6|4
1740505900000|2025-02-25 17:51:40|184595.6|184505.6|184596.7|184506.7|184597.8|184507.8|184591.6|184501.6|5
1740505910000|2025-02-25 17:51:50|184590.9|184500.9|184595.2|184505.2|184596|184506|184590.8|184500.8|4
1740505920000|2025-02-25 17:52:00|184590.2|184500.2|184591.9|184501.9|184591.9|184501.9|184586|184496|3
1740505950000|2025-02-25 17:52:30|184587.6|184497.6|184592.4|184502.4|184592.4|184502.4|184587.6|184497.6|2
1740505970000|2025-02-25 17:52:50|184588.4|184498.4|184592.8|184502.8|184603.6|184513.6|184588.4|184498.4|9
1740505980000|2025-02-25 17:53:00|184598.9|184508.9|184608.6|184518.6|184613.2|184523.2|184598.9|184508.9|11
1740505990000|2025-02-25 17:53:10|184613.6|184523.6|184605.9|184515.9|184613.6|184523.6|184602|184512|9
1740506010000|2025-02-25 17:53:30|184601.5|184511.5|184604.5|184514.5|184608.6|184518.6|184601.5|184511.5|3
1740506020000|2025-02-25 17:53:40|184608.5|184518.5|184598|184508|184608.5|184518.5|184598|184508|6
1740506030000|2025-02-25 17:53:50|184601.9|184511.9|184601|184511|184606.7|184516.7|184599.3|184509.3|6
1740506040000|2025-02-25 17:54:00|184601.7|184511.7|184611.6|184521.6|184622.4|184532.4|184597.1|184507.1|10
1740506050000|2025-02-25 17:54:10|184616.5|184526.5|184646.6|184556.6|184648.6|184558.6|184616.5|184526.5|13
1740506060000|2025-02-25 17:54:20|184651.3|184561.3|184648|184558|184652.2|184562.2|184642.9|184552.9|6
1740506070000|2025-02-25 17:54:30|184643.5|184553.5|184646.6|184556.6|184647.9|184557.9|184643.5|184553.5|3
1740506080000|2025-02-25 17:54:40|184642.6|184552.6|184653.6|184563.6|184654.5|184564.5|184642.6|184552.6|15
1740506090000|2025-02-25 17:54:50|184648.8|184558.8|184637.5|184547.5|184653.5|184563.5|184633.7|184543.7|10
1740506100000|2025-02-25 17:55:00|184632.2|184542.2|184624.4|184534.4|184632.8|184542.8|184617.2|184527.2|11
1740506110000|2025-02-25 17:55:10|184689|184559|184629.4|184539.4|184689|184559|184627.5|184530.7|18
1740506120000|2025-02-25 17:55:20|184636.2|184546.2|184638.9|184548.9|184643.3|184553.3|184625.8|184535.8|12
1740506130000|2025-02-25 17:55:30|184631.8|184541.8|184632.4|184542.4|184644.5|184554.5|184628.7|184538.7|14
1740506140000|2025-02-25 17:55:40|184631|184541|184631.9|184541.9|184640.6|184550.6|184627.9|184537.9|16
1740506150000|2025-02-25 17:55:50|184636.9|184546.9|184625.3|184535.3|184641.3|184551.3|184625.3|184535.3|16
1740506160000|2025-02-25 17:56:00|184615.2|184525.2|184619|184529|184629.5|184539.5|184614.1|184524.1|21
1740506170000|2025-02-25 17:56:10|184628.8|184538.8|184620.3|184530.3|184630.7|184540.7|184619.7|184529.7|11
1740506180000|2025-02-25 17:56:20|184626.3|184536.3|184629.1|184539.1|184629.1|184539.1|184615|184525|8
1740506190000|2025-02-25 17:56:30|184622.7|184532.7|184625.2|184535.2|184637.2|184547.2|184616.1|184526.1|16
1740506200000|2025-02-25 17:56:40|184630.2|184540.2|184639.3|184549.3|184641.2|184551.2|184628.9|184538.9|12
1740506210000|2025-02-25 17:56:50|184635.3|184545.3|184625.4|184535.4|184638|184548|184618.7|184528.7|22
1740506220000|2025-02-25 17:57:00|184629.9|184539.9|184624.1|184534.1|184629.9|184539.9|184612.4|184522.4|8
1740506230000|2025-02-25 17:57:10|184624.2|184534.2|184607.6|184517.6|184624.2|184534.2|184606.9|184516.9|12
1740506240000|2025-02-25 17:57:20|184612.8|184522.8|184606.3|184516.3|184617.3|184527.3|184603.5|184513.5|11
1740506250000|2025-02-25 17:57:30|184614.6|184524.6|184611.4|184521.4|184614.6|184524.6|184599.8|184509.8|13
1740506260000|2025-02-25 17:57:40|184592.7|184502.7|184590.7|184500.7|184593.6|184503.6|184585.8|184495.8|8
1740506270000|2025-02-25 17:57:50|184594.7|184504.7|184581.4|184491.4|184594.7|184504.7|184575.2|184485.2|10
1740506280000|2025-02-25 17:58:00|184577.1|184487.1|184577.1|184487.1|184577.1|184487.1|184577.1|184487.1|1
1740506290000|2025-02-25 17:58:10|184573.1|184483.1|184573.1|184483.1|184573.1|184483.1|184573.1|184483.1|1
1740506310000|2025-02-25 17:58:30|184579|184489|184575.7|184485.7|184580|184490|184570.7|184480.7|6
1740506320000|2025-02-25 17:58:40|184569.5|184479.5|184569.8|184479.8|184575.5|184485.5|184565.8|184475.8|6
1740506330000|2025-02-25 17:58:50|184575.2|184485.2|184570.2|184480.2|184575.2|184485.2|184570.2|184480.2|2
1740506340000|2025-02-25 17:59:00|184575.7|184485.7|184575.8|184485.8|184575.8|184485.8|184570.6|184480.6|4
1740506350000|2025-02-25 17:59:10|184570.6|184480.6|184579.6|184489.6|184579.6|184489.6|184570.6|184480.6|3
1740506360000|2025-02-25 17:59:20|184575.1|184485.1|184578.7|184488.7|184578.7|184488.7|184570.7|184480.7|3
1740506370000|2025-02-25 17:59:30|184574.1|184484.1|184573.6|184483.6|184579.2|184489.2|184569.4|184479.4|11
1740506380000|2025-02-25 17:59:40|184568|184478|184572.8|184482.8|184576|184486|184560.4|184470.4|14
1740506390000|2025-02-25 17:59:50|184567.9|184477.9|184566.7|184476.7|184572.5|184482.5|184562.3|184472.3|11
1740506400000|2025-02-25 18:00:00|184562.8|184472.8|184561.8|184471.8|184567.9|184477.9|184556|184466|9
1740506410000|2025-02-25 18:00:10|184572.4|184482.4|184565.2|184475.2|184572.5|184482.5|184565.2|184475.2|4
1740506420000|2025-02-25 18:00:20|184554.4|184464.4|184519.4|184429.4|184554.4|184464.4|184501.8|184411.8|21
1740506430000|2025-02-25 18:00:30|184516.6|184426.6|184525.3|184435.3|184528.6|184438.6|184515.3|184425.3|13
1740506440000|2025-02-25 18:00:40|184521.6|184431.6|184526.8|184436.8|184526.8|184436.8|184512|184422|14
1740506450000|2025-02-25 18:00:50|184531.3|184441.3|184517.7|184427.7|184531.8|184441.8|184509.4|184419.4|13
1740506460000|2025-02-25 18:01:00|184522.6|184432.6|184536.5|184446.5|184548.2|184458.2|184516.6|184426.6|11
1740506470000|2025-02-25 18:01:10|184526.5|184436.5|184519.8|184429.8|184538.1|184448.1|184519.8|184429.8|24
1740506480000|2025-02-25 18:01:20|184513.7|184423.7|184527.4|184437.4|184535.7|184445.7|184513.7|184423.7|27
1740506490000|2025-02-25 18:01:30|184533.8|184443.8|184522.9|184432.9|184533.8|184443.8|184518.5|184428.5|12
1740506500000|2025-02-25 18:01:40|184516.7|184426.7|184539.7|184449.7|184539.7|184449.7|184498.3|184408.3|32
1740506510000|2025-02-25 18:01:50|184533.1|184443.1|184516.2|184426.2|184533.6|184443.6|184515.6|184425.6|16
1740506520000|2025-02-25 18:02:00|184517.9|184427.9|184540.4|184450.4|184544.7|184454.7|184517.6|184427.6|16
1740506530000|2025-02-25 18:02:10|184533.4|184443.4|184529.2|184439.2|184538.4|184448.4|184526.2|184436.2|16
1740506540000|2025-02-25 18:02:20|184523.8|184433.8|184513.9|184423.9|184523.8|184433.8|184510|184420|12
1740506550000|2025-02-25 18:02:30|184523.2|184433.2|184523.8|184433.8|184525.8|184435.8|184511.2|184421.2|9
1740506560000|2025-02-25 18:02:40|184506.7|184416.7|184521.6|184431.6|184524.2|184434.2|184502.9|184412.9|12
1740506570000|2025-02-25 18:02:50|184516.7|184426.7|184514.9|184424.9|184520|184430|184503.5|184413.5|24
1740506580000|2025-02-25 18:03:00|184514.2|184424.2|184513.3|184423.3|184519.9|184429.9|184496.2|184406.2|25
1740506590000|2025-02-25 18:03:10|184505.8|184415.8|184482.9|184392.9|184505.8|184415.8|184482.9|184392.9|12
1740506600000|2025-02-25 18:03:20|184489|184399|184502|184412|184502|184412|184481.4|184391.4|20
1740506610000|2025-02-25 18:03:30|184497.9|184407.9|184492.6|184402.6|184505.6|184415.6|184486.7|184396.7|31
1740506620000|2025-02-25 18:03:40|184488|184398|184475.3|184385.3|184498.2|184408.2|184475.3|184385.3|21
1740506630000|2025-02-25 18:03:50|184478.7|184388.7|184467.9|184377.9|184483.8|184393.8|184467.1|184377.1|24
1740506640000|2025-02-25 18:04:00|184473.1|184383.1|184473.7|184383.7|184484.6|184394.6|184466.8|184376.8|22
1740506650000|2025-02-25 18:04:10|184468.4|184378.4|184478.6|184388.6|184490.4|184400.4|184468.4|184378.4|21
1740506660000|2025-02-25 18:04:20|184484.1|184394.1|184493.7|184403.7|184493.7|184403.7|184478.2|184388.2|22
1740506670000|2025-02-25 18:04:30|184492.8|184402.8|184496.3|184406.3|184498.3|184408.3|184484.2|184394.2|27
1740506680000|2025-02-25 18:04:40|184500|184410|184480.9|184390.9|184500|184410|184472.9|184382.9|20
1740506690000|2025-02-25 18:04:50|184475.4|184385.4|184483.3|184393.3|184483.3|184393.3|184460.2|184370.2|25
1740506700000|2025-02-25 18:05:00|184478.1|184388.1|184478.3|184388.3|184482.8|184392.8|184470.7|184380.7|25
1740506710000|2025-02-25 18:05:10|184473|184383|184487.4|184397.4|184487.4|184397.4|184467.6|184377.6|23
1740506720000|2025-02-25 18:05:20|184494.1|184404.1|184471.5|184381.5|184496.1|184406.1|184471.5|184381.5|22
1740506730000|2025-02-25 18:05:30|184478|184388|184476.5|184386.5|184479.6|184389.6|184467.9|184377.9|16
1740506740000|2025-02-25 18:05:40|184470|184380|184473.2|184383.2|184475.6|184385.6|184462.3|184372.3|18
1740506750000|2025-02-25 18:05:50|184477.1|184387.1|184464.7|184374.7|184478.3|184388.3|184460.9|184370.9|28
1740506760000|2025-02-25 18:06:00|184466.4|184376.4|184460.1|184370.1|184471.6|184381.6|184455.6|184365.6|31
1740506770000|2025-02-25 18:06:10|184464.3|184374.3|184449.9|184359.9|184468.5|184378.5|184447.2|184357.2|24
1740506780000|2025-02-25 18:06:20|184454.5|184364.5|184440.3|184350.3|184458.3|184368.3|184436|184346|26
1740506790000|2025-02-25 18:06:30|184437.6|184347.6|184443.4|184353.4|184453.2|184363.2|184416|184326|34
1740506800000|2025-02-25 18:06:40|184430.8|184340.8|184417.8|184327.8|184449.7|184359.7|184413.3|184323.3|17
1740506810000|2025-02-25 18:06:50|184408.9|184318.9|184422.3|184332.3|184428.6|184338.6|184408.9|184318.9|10
1740506820000|2025-02-25 18:07:00|184422.5|184332.5|184428.1|184338.1|184437.5|184347.5|184421.4|184331.4|14
1740506830000|2025-02-25 18:07:10|184434.9|184344.9|184441.3|184311.3|184441.3|184344.9|184418.5|184311.3|10
1740506840000|2025-02-25 18:07:20|184450.8|184320.8|184450.5|184320.5|184460.9|184330.9|184450.5|184320.5|3
1740506860000|2025-02-25 18:07:40|184440.8|184310.8|184461|184331|184461|184331|184440.8|184310.8|3
1740506870000|2025-02-25 18:07:50|184451.7|184321.7|184450.8|184320.8|184459.6|184329.6|184450|184320|4
1740506880000|2025-02-25 18:08:00|184460.8|184330.8|184449.8|184319.8|184460.8|184330.8|184449.8|184319.8|4
1740506890000|2025-02-25 18:08:10|184452.7|184322.7|184464.6|184334.6|184464.6|184334.6|184452.7|184322.7|4
1740506900000|2025-02-25 18:08:20|184472.5|184342.5|184456.7|184326.7|184472.5|184342.5|184456.7|184326.7|5
1740506910000|2025-02-25 18:08:30|184446.5|184316.5|184458.9|184328.9|184458.9|184328.9|184433.1|184303.1|12
1740506920000|2025-02-25 18:08:40|184448|184318|184444.5|184314.5|184453.6|184323.6|184440|184310|9
1740506930000|2025-02-25 18:08:50|184434.5|184304.5|184443.2|184313.2|184454.9|184324.9|184434.5|184304.5|7
1740506940000|2025-02-25 18:09:00|184434.2|184304.2|184444.6|184314.6|184444.6|184314.6|184434.2|184304.2|2
1740506950000|2025-02-25 18:09:10|184454.6|184324.6|184448.5|184318.5|184458.7|184328.7|184439.1|184309.1|10
1740506980000|2025-02-25 18:09:40|184439|184309|184447.9|184317.9|184447.9|184317.9|184439|184309|2
1740506990000|2025-02-25 18:09:50|184457.2|184327.2|184444|184314|184457.2|184327.2|184435.1|184305.1|4
1740507000000|2025-02-25 18:10:00|184456.6|184326.6|184454|184324|184457.4|184327.4|184433|184303|14
1740507010000|2025-02-25 18:10:10|184442.6|184312.6|184450.7|184320.7|184458|184328|184434.5|184304.5|12
1740507020000|2025-02-25 18:10:20|184462.5|184332.5|184451.6|184321.6|184462.5|184332.5|184451.6|184321.6|2
1740507030000|2025-02-25 18:10:30|184465|184335|184456.7|184326.7|184465|184335|184452.4|184322.4|5
1740507040000|2025-02-25 18:10:40|184455.2|184325.2|184452.7|184322.7|184465.3|184335.3|184443.2|184313.2|7
1740507050000|2025-02-25 18:10:50|184443.9|184313.9|184451.8|184321.8|184453.2|184323.2|184433.5|184303.5|10
1740507060000|2025-02-25 18:11:00|184442.4|184312.4|184448.5|184318.5|184461.1|184331.1|184431.3|184301.3|14
1740507070000|2025-02-25 18:11:10|184437.6|184307.6|184426.8|184336.8|184447.9|184344.8|184414.6|184307.6|24
1740507080000|2025-02-25 18:11:20|184432.9|184342.9|184435.3|184345.3|184442.1|184352.1|184426.2|184336.2|12
1740507090000|2025-02-25 18:11:30|184442.4|184352.4|184438.9|184348.9|184451.1|184361.1|184432.6|184342.6|21
1740507100000|2025-02-25 18:11:40|184445.5|184355.5|184437.4|184347.4|184445.5|184355.5|184436.8|184346.8|12
1740507110000|2025-02-25 18:11:50|184444.7|184354.7|184444.5|184354.5|184451|184361|184435.7|184345.7|17
1740507120000|2025-02-25 18:12:00|184456.9|184366.9|184458.1|184368.1|184458.1|184368.1|184441|184351|13
1740507130000|2025-02-25 18:12:10|184447.6|184357.6|184443.9|184353.9|184456.8|184366.8|184439.9|184349.9|15
1740507140000|2025-02-25 18:12:20|184452.6|184362.6|184454.4|184364.4|184454.4|184364.4|184437.6|184347.6|12
1740507150000|2025-02-25 18:12:30|184442.7|184352.7|184437.6|184347.6|184458|184368|184431.8|184341.8|21
1740507160000|2025-02-25 18:12:40|184437.4|184347.4|184442.4|184352.4|184442.4|184352.4|184434.9|184344.9|9
1740507170000|2025-02-25 18:12:50|184436.9|184346.9|184432.2|184342.2|184448.9|184358.9|184426.3|184336.3|21
1740507180000|2025-02-25 18:13:00|184426.7|184336.7|184436.3|184346.3|184446|184356|184426.7|184336.7|16
1740507190000|2025-02-25 18:13:10|184431.4|184341.4|184431.7|184341.7|184431.7|184341.7|184431.4|184341.4|2
1740507200000|2025-02-25 18:13:20|184415.4|184325.4|184408.4|184318.4|184424.1|184334.1|184408.4|184318.4|17
1740507210000|2025-02-25 18:13:30|184405.7|184315.7|184430.7|184340.7|184432.7|184342.7|184405.7|184315.7|10
1740507220000|2025-02-25 18:13:40|184435.6|184345.6|184429.3|184339.3|184435.6|184345.6|184422|184332|6
1740507230000|2025-02-25 18:13:50|184429.2|184339.2|184432.6|184342.6|184437.8|184347.8|184429.2|184339.2|5
1740507240000|2025-02-25 18:14:00|184438.1|184348.1|184437.3|184347.3|184440.5|184350.5|184430.3|184340.3|10
1740507250000|2025-02-25 18:14:10|184432.2|184342.2|184436.9|184346.9|184436.9|184346.9|184431.5|184341.5|5
1740507260000|2025-02-25 18:14:20|184430.3|184340.3|184440.4|184350.4|184440.4|184350.4|184428.1|184338.1|8
1740507270000|2025-02-25 18:14:30|184446.5|184356.5|184446.5|184356.5|184453.5|184363.5|184438|184348|15
1740507280000|2025-02-25 18:14:40|184451.2|184361.2|184443.2|184353.2|184451.2|184361.2|184440|184350|9
1740507290000|2025-02-25 18:14:50|184437.3|184347.3|184449.2|184359.2|184459.3|184369.3|184437.3|184347.3|15
1740507300000|2025-02-25 18:15:00|184458.5|184368.5|184447.1|184357.1|184459.1|184369.1|184444.4|184354.4|13
1740507310000|2025-02-25 18:15:10|184456.6|184366.6|184467.1|184377.1|184471.9|184381.9|184449.3|184359.3|11
1740507320000|2025-02-25 18:15:20|184474.1|184384.1|184458.1|184368.1|184475.8|184385.8|184458.1|184368.1|6
1740507330000|2025-02-25 18:15:30|184471.7|184381.7|184469.6|184379.6|184471.7|184381.7|184459.1|184369.1|4
1740507340000|2025-02-25 18:15:40|184462.1|184372.1|184455.1|184365.1|184470.6|184380.6|184437.8|184347.8|16
1740507350000|2025-02-25 18:15:50|184442.7|184352.7|184447.1|184357.1|184453.1|184363.1|184432.7|184342.7|24
1740507360000|2025-02-25 18:16:00|184442.7|184352.7|184435.3|184345.3|184442.7|184352.7|184430.7|184340.7|13
1740507370000|2025-02-25 18:16:10|184423.9|184333.9|184434.7|184344.7|184445.2|184355.2|184423.9|184333.9|13
1740507380000|2025-02-25 18:16:20|184440.7|184350.7|184430.8|184340.8|184442.6|184352.6|184426.4|184336.4|20
1740507390000|2025-02-25 18:16:30|184433.1|184343.1|184426.6|184336.6|184442.5|184352.5|184426.4|184336.4|13
1740507400000|2025-02-25 18:16:40|184429.6|184339.6|184435.2|184345.2|184446|184356|184428.6|184338.6|11
1740507410000|2025-02-25 18:16:50|184441.1|184351.1|184437.4|184347.4|184448.6|184358.6|184432|184342|26
1740507420000|2025-02-25 18:17:00|184453.5|184363.5|184446.6|184356.6|184453.5|184363.5|184432.9|184342.9|23
1740507430000|2025-02-25 18:17:10|184437.6|184347.6|184437.8|184347.8|184450.3|184360.3|184433.8|184343.8|16
1740507440000|2025-02-25 18:17:20|184448.8|184358.8|184439.5|184349.5|184452.2|184362.2|184434.1|184344.1|20
1740507460000|2025-02-25 18:17:40|184448.1|184358.1|184439.1|184349.1|184448.1|184358.1|184431.4|184341.4|14
1740507470000|2025-02-25 18:17:50|184431.1|184341.1|184439.7|184349.7|184453.5|184363.5|184431.1|184341.1|16
1740507480000|2025-02-25 18:18:00|184432|184342|184437|184347|184444.1|184354.1|184432|184342|15
1740507490000|2025-02-25 18:18:10|184435|184345|184430.5|184340.5|184442.3|184352.3|184430.5|184340.5|18
1740507500000|2025-02-25 18:18:20|184434.3|184344.3|184446.1|184356.1|184448.1|184358.1|184431.9|184341.9|24
1740507510000|2025-02-25 18:18:30|184450.6|184360.6|184445.9|184355.9|184455.8|184365.8|184439.1|184349.1|24
1740507520000|2025-02-25 18:18:40|184445|184355|184445.6|184355.6|184453.2|184363.2|184440.8|184350.8|21
1740507530000|2025-02-25 18:18:50|184439.8|184349.8|184439.1|184349.1|184452.7|184362.7|184438.5|184348.5|14
1740507540000|2025-02-25 18:19:00|184438.4|184348.4|184440.1|184350.1|184450.2|184360.2|184430.1|184340.1|26
1740507550000|2025-02-25 18:19:10|184439.9|184349.9|184443.9|184353.9|184447.6|184357.6|184437.6|184347.6|15
1740507560000|2025-02-25 18:19:20|184444.8|184354.8|184451|184361|184462|184372|184438.9|184348.9|24
1740507570000|2025-02-25 18:19:30|184452.1|184362.1|184470.5|184380.5|184476.2|184386.2|184450.6|184360.6|23
1740507580000|2025-02-25 18:19:40|184465|184375|184443.4|184353.4|184468.1|184378.1|184439.6|184349.6|19
1740507590000|2025-02-25 18:19:50|184448.6|184358.6|184431|184341|184449.7|184359.7|184429.5|184339.5|18
1740507600000|2025-02-25 18:20:00|184436.1|184346.1|184435.9|184345.9|184436.1|184346.1|184426|184336|9
1740507610000|2025-02-25 18:20:10|184431.1|184341.1|184444.1|184354.1|184446.8|184356.8|184424.2|184334.2|12
1740507620000|2025-02-25 18:20:20|184449.5|184359.5|184421.2|184331.2|184449.5|184359.5|184413.4|184302.6|15
1740507630000|2025-02-25 18:20:30|184428.7|184338.7|184421.6|184331.6|184428.7|184338.7|184411.2|184321.2|13
1740507640000|2025-02-25 18:20:40|184414.6|184324.6|184423.3|184333.3|184423.4|184333.4|184413.1|184323.1|12
1740507650000|2025-02-25 18:20:50|184416.6|184326.6|184404.7|184314.7|184425.3|184335.3|184404.7|184314.7|8
1740507660000|2025-02-25 18:21:00|184411.6|184321.6|184398.2|184308.2|184414.8|184324.8|184398|184308|13
1740507670000|2025-02-25 18:21:10|184404.3|184314.3|184407.7|184317.7|184414.3|184324.3|184399.6|184309.6|13
1740507680000|2025-02-25 18:21:20|184398.4|184308.4|184392.5|184302.5|184404.1|184314.1|184380.5|184290.5|20
1740507690000|2025-02-25 18:21:30|184386.1|184296.1|184378.7|184288.7|184388.9|184298.9|184366.5|184276.5|19
1740507700000|2025-02-25 18:21:40|184372|184282|184374.3|184284.3|184379.4|184289.4|184371.3|184281.3|6
1740507710000|2025-02-25 18:21:50|184379.8|184289.8|184373.8|184283.8|184383.3|184293.3|184363.8|184273.8|15
1740507720000|2025-02-25 18:22:00|184375.4|184285.4|184368.5|184278.5|184379.3|184289.3|184364.2|184274.2|14
1740507730000|2025-02-25 18:22:10|184363.8|184273.8|184370.8|184280.8|184378.7|184288.7|184358.8|184268.8|11
1740507740000|2025-02-25 18:22:20|184365.3|184275.3|184370.6|184280.6|184375.6|184285.6|184362.1|184272.1|11
1740507750000|2025-02-25 18:22:30|184381.5|184291.5|184369.8|184279.8|184381.5|184291.5|184366|184276|8
1740507770000|2025-02-25 18:22:50|184363|184273|184371.4|184281.4|184382.1|184292.1|184363|184273|6
1740507780000|2025-02-25 18:23:00|184376.4|184286.4|184369.1|184279.1|184376.4|184286.4|184369.1|184279.1|5
1740507790000|2025-02-25 18:23:10|184374.9|184284.9|184375.8|184285.8|184381.1|184291.1|184366|184276|13
1740507800000|2025-02-25 18:23:20|184369.9|184279.9|184375.2|184285.2|184375.3|184285.3|184363.5|184273.5|6
1740507810000|2025-02-25 18:23:30|184370.8|184280.8|184370.3|184280.3|184381.3|184291.3|184358|184268|19
1740507820000|2025-02-25 18:23:40|184365.3|184275.3|184371.4|184281.4|184378.2|184288.2|184364.6|184274.6|6
1740507840000|2025-02-25 18:24:00|184364.4|184274.4|184362.9|184272.9|184376.9|184286.9|184354.9|184264.9|25
1740507850000|2025-02-25 18:24:10|184363.1|184273.1|184361.6|184271.6|184373.8|184283.8|184351.6|184261.6|23
1740507860000|2025-02-25 18:24:20|184359.5|184269.5|184355.5|184265.5|184360.7|184270.7|184348.1|184258.1|24
1740507870000|2025-02-25 18:24:30|184368.1|184278.1|184356.5|184266.5|184368.1|184278.1|184348.8|184258.8|32
1740507880000|2025-02-25 18:24:40|184348.1|184258.1|184355.4|184265.4|184366.5|184276.5|184339.7|184249.7|27
1740507890000|2025-02-25 18:24:50|184353.7|184263.7|184346.2|184256.2|184361|184271|184346.2|184256.2|25
1740507900000|2025-02-25 18:25:00|184355.3|184265.3|184373.3|184283.3|184376.7|184286.7|184348|184258|22
1740507910000|2025-02-25 18:25:10|184379.1|184289.1|184371.4|184281.4|184379.1|184289.1|184364.3|184274.3|14
1740507920000|2025-02-25 18:25:20|184369.3|184279.3|184365.2|184275.2|184380.5|184290.5|184365.2|184275.2|20
1740507930000|2025-02-25 18:25:30|184365.5|184275.5|184366.5|184276.5|184374.9|184284.9|184361.2|184271.2|15
1740507940000|2025-02-25 18:25:40|184372.4|184282.4|184372.3|184282.3|184378.7|184288.7|184360.6|184270.6|13
1740507950000|2025-02-25 18:25:50|184365.3|184275.3|184365.2|184275.2|184375.1|184285.1|184362.1|184272.1|19
1740507960000|2025-02-25 18:26:00|184371.2|184281.2|184338.6|184248.6|184371.2|184281.2|184328.9|184205.7|27
1740507970000|2025-02-25 18:26:10|184337.1|184247.1|184346.7|184256.7|184346.7|184256.7|184328.4|184238.4|20
1740507980000|2025-02-25 18:26:20|184344.5|184254.5|184350.2|184260.2|184350.6|184260.6|184342.7|184252.7|14
1740507990000|2025-02-25 18:26:30|184348|184258|184344.6|184254.6|184359.1|184269.1|184341.5|184251.5|31
1740508000000|2025-02-25 18:26:40|184359|184269|184356|184266|184365.7|184275.7|184349.8|184259.8|28
1740508010000|2025-02-25 18:26:50|184356.8|184266.8|184356.8|184266.8|184356.8|184266.8|184356.8|184266.8|1
1740508020000|2025-02-25 18:27:00|184353.9|184263.9|184359.2|184269.2|184373.7|184283.7|184353.9|184263.9|17
1740508030000|2025-02-25 18:27:10|184359.8|184269.8|184366.4|184276.4|184373.1|184283.1|184359.8|184269.8|25
1740508040000|2025-02-25 18:27:20|184366.7|184276.7|184358|184268|184371.6|184281.6|184356.3|184266.3|16
1740508050000|2025-02-25 18:27:30|184362.3|184272.3|184363.8|184273.8|184365|184275|184355.2|184265.2|12
1740508060000|2025-02-25 18:27:40|184361|184271|184363.1|184273.1|184370.9|184280.9|184355.3|184265.3|16
1740508070000|2025-02-25 18:27:50|184368.9|184278.9|184370|184280|184371.4|184281.4|184360.3|184270.3|15
1740508080000|2025-02-25 18:28:00|184365.6|184275.6|184351.4|184261.4|184369.3|184279.3|184347.6|184257.6|21
1740508090000|2025-02-25 18:28:10|184356.6|184266.6|184358.3|184268.3|184362.5|184272.5|184346.5|184256.5|8
1740508110000|2025-02-25 18:28:30|184362.4|184272.4|184390.5|184300.5|184390.5|184300.5|184362.4|184272.4|3
1740508120000|2025-02-25 18:28:40|184386.9|184296.9|184381.9|184291.9|184386.9|184296.9|184370.4|184280.4|6
1740508130000|2025-02-25 18:28:50|184394.5|184304.5|184375.1|184285.1|184396.6|184306.6|184370.9|184280.9|18
1740508140000|2025-02-25 18:29:00|184372.9|184282.9|184369.2|184279.2|184382|184292|184359.9|184269.9|14
1740508150000|2025-02-25 18:29:10|184363.8|184273.8|184369.8|184279.8|184381|184291|184360.1|184270.1|19
1740508160000|2025-02-25 18:29:20|184374.8|184284.8|184377|184287|184390.5|184300.5|184372.2|184282.2|7
1740508170000|2025-02-25 18:29:30|184371.2|184281.2|184377.7|184287.7|184379.4|184289.4|184371.2|184281.2|7
1740508180000|2025-02-25 18:29:40|184371.8|184281.8|184376.4|184286.4|184385.1|184295.1|184367.4|184277.4|10
1740508190000|2025-02-25 18:29:50|184382|184292|184379|184289|184382|184292|184363.3|184273.3|13
1740508200000|2025-02-25 18:30:00|184367.4|184277.4|184345.1|184255.1|184376.4|184286.4|184342.4|184252.4|20
1740508210000|2025-02-25 18:30:10|184338.7|184248.7|184352.3|184262.3|184359.1|184269.1|184338.7|184248.7|8
1740508220000|2025-02-25 18:30:20|184342.8|184252.8|184346.9|184256.9|184357.3|184267.3|184342.4|184252.4|4
1740508230000|2025-02-25 18:30:30|184342.2|184252.2|184345.5|184255.5|184345.5|184255.5|184342.2|184252.2|3
1740508240000|2025-02-25 18:30:40|184342.7|184252.7|184362.3|184272.3|184363.5|184273.5|184342.7|184252.7|9
1740508250000|2025-02-25 18:30:50|184368.5|184278.5|184345.1|184255.1|184368.5|184278.5|184335.9|184245.9|18
1740508260000|2025-02-25 18:31:00|184350.2|184260.2|184335|184245|184350.2|184260.2|184331.5|184241.5|15
1740508270000|2025-02-25 18:31:10|184334.7|184244.7|184336.9|184246.9|184344.5|184254.5|184327.2|184237.2|5
1740508280000|2025-02-25 18:31:20|184330.5|184240.5|184331.8|184241.8|184339.1|184249.1|184330.5|184240.5|16
1740508290000|2025-02-25 18:31:30|184326.4|184236.4|184331.5|184241.5|184331.5|184241.5|184326.4|184236.4|2
1740508300000|2025-02-25 18:31:40|184337|184247|184334|184244|184347.4|184257.4|184328.7|184238.7|13
1740508310000|2025-02-25 18:31:50|184328.6|184238.6|184328.3|184238.3|184335.2|184245.2|184322.4|184232.4|8
1740508320000|2025-02-25 18:32:00|184317.2|184227.2|184328|184238|184333.7|184243.7|184317.2|184227.2|6
1740508330000|2025-02-25 18:32:10|184334.5|184244.5|184333|184243|184338.8|184248.8|184320.7|184230.7|8
1740508340000|2025-02-25 18:32:20|184343.7|184253.7|184334.5|184244.5|184343.7|184253.7|184334.5|184244.5|2
1740508350000|2025-02-25 18:32:30|184327.8|184237.8|184331.2|184241.2|184345.4|184255.4|184327.8|184237.8|7
1740508360000|2025-02-25 18:32:40|184337|184247|184328.3|184238.3|184337|184247|184325.5|184235.5|10
1740508370000|2025-02-25 18:32:50|184335.4|184245.4|184319.5|184229.5|184340.5|184250.5|184319.5|184229.5|13
1740508380000|2025-02-25 18:33:00|184325.3|184235.3|184328.8|184238.8|184339.5|184249.5|184322.3|184232.3|9
1740508390000|2025-02-25 18:33:10|184322.6|184232.6|184332.4|184242.4|184341.9|184251.9|184322.6|184232.6|5
1740508400000|2025-02-25 18:33:20|184325.7|184235.7|184330|184240|184336.6|184246.6|184324|184234|8
1740508410000|2025-02-25 18:33:30|184339.5|184249.5|184324.5|184234.5|184339.5|184249.5|184324.5|184234.5|3
1740508420000|2025-02-25 18:33:40|184332.1|184242.1|184333.5|184243.5|184345.4|184255.4|184332.1|184242.1|4
1740508430000|2025-02-25 18:33:50|184327|184237|184332.9|184242.9|184332.9|184242.9|184327|184237|2
1740508440000|2025-02-25 18:34:00|184347.2|184257.2|184325.8|184235.8|184347.2|184257.2|184325.8|184235.8|6
1740508450000|2025-02-25 18:34:10|184332.8|184242.8|184324.5|184234.5|184332.8|184242.8|184316.6|184226.6|9
1740508460000|2025-02-25 18:34:20|184317.8|184227.8|184301.9|184211.9|184332.2|184235.1|184295.9|184187.4|17
1740508470000|2025-02-25 18:34:30|184304.3|184214.3|184303.1|184213.1|184306|184216|184293.8|184203.8|12
1740508480000|2025-02-25 18:34:40|184296.7|184206.7|184299.2|184209.2|184305.7|184215.7|184291.5|184201.5|24
1740508490000|2025-02-25 18:34:50|184300.3|184210.3|184299|184209|184300.9|184210.9|184285.5|184195.5|20
1740508500000|2025-02-25 18:35:00|184299.5|184209.5|184310.2|184220.2|184313.3|184223.3|184294.3|184204.3|22
1740508510000|2025-02-25 18:35:10|184309.7|184219.7|184309.4|184219.4|184309.7|184219.7|184300.4|184210.4|7
1740508520000|2025-02-25 18:35:20|184303|184213|184302.3|184212.3|184314.1|184224.1|184296.1|184206.1|11
1740508530000|2025-02-25 18:35:30|184312.3|184222.3|184299.7|184209.7|184312.3|184222.3|184299.3|184209.3|10
1740508540000|2025-02-25 18:35:40|184305.8|184215.8|184305.1|184215.1|184312.4|184222.4|184298.1|184208.1|10
1740508550000|2025-02-25 18:35:50|184312.2|184222.2|184313.3|184223.3|184313.3|184223.3|184306.1|184216.1|3
1740508560000|2025-02-25 18:36:00|184326.1|184236.1|184312.2|184222.2|184326.1|184236.1|184306.5|184216.5|7
1740508570000|2025-02-25 18:36:10|184308.4|184218.4|184301|184211|184308.4|184218.4|184293.3|184203.3|4
1740508580000|2025-02-25 18:36:20|184294.5|184204.5|184308|184218|184308|184218|184294.5|184204.5|3
1740508590000|2025-02-25 18:36:30|184301.6|184211.6|184313.1|184223.1|184314.5|184224.5|184301.6|184211.6|6
1740508600000|2025-02-25 18:36:40|184306.1|184216.1|184306.7|184216.7|184312.9|184222.9|184306.1|184216.1|4
1740508610000|2025-02-25 18:36:50|184300.1|184210.1|184298.8|184208.8|184307.7|184217.7|184292.8|184202.8|8
1740508620000|2025-02-25 18:37:00|184291.7|184201.7|184294.9|184204.9|184301|184211|184288|184198|11
1740508630000|2025-02-25 18:37:10|184288.9|184198.9|184266.3|184176.3|184302.3|184212.3|184260.6|184170.6|25
1740508640000|2025-02-25 18:37:20|184266.6|184176.6|184258.5|184168.5|184266.6|184176.6|184245.8|184155.8|12
1740508650000|2025-02-25 18:37:30|184266.5|184176.5|184262.5|184172.5|184267.6|184177.6|184257.1|184167.1|4
1740508660000|2025-02-25 18:37:40|184256.7|184166.7|184266.8|184176.8|184267.7|184177.7|184256.7|184166.7|6
1740508670000|2025-02-25 18:37:50|184272.1|184182.1|184264|184174|184272.1|184182.1|184258.6|184168.6|5
1740508680000|2025-02-25 18:38:00|184252.5|184162.5|184261|184171|184270.2|184180.2|184252.5|184162.5|6
1740508690000|2025-02-25 18:38:10|184270.1|184180.1|184268|184178|184273.7|184183.7|184261.2|184171.2|4
1740508700000|2025-02-25 18:38:20|184273.7|184183.7|184264.5|184174.5|184273.7|184183.7|184262.6|184172.6|7
1740508710000|2025-02-25 18:38:30|184258.2|184168.2|184258.2|184168.2|184258.2|184168.2|184258.2|184168.2|1
1740508720000|2025-02-25 18:38:40|184266.5|184176.5|184260.2|184170.2|184266.5|184176.5|184260.2|184170.2|2
1740508730000|2025-02-25 18:38:50|184253.3|184163.3|184253.3|184163.3|184253.3|184163.3|184253.3|184163.3|1
1740508740000|2025-02-25 18:39:00|184239.8|184149.8|184252.1|184162.1|184264.7|184174.7|184218.5|184128.5|18
1740508750000|2025-02-25 18:39:10|184244.8|184154.8|184253.4|184163.4|184253.4|184163.4|184244.8|184154.8|4
1740508760000|2025-02-25 18:39:20|184246.4|184156.4|184246.9|184156.9|184246.9|184156.9|184239.7|184149.7|5
1740508770000|2025-02-25 18:39:30|184253.2|184163.2|184246|184156|184261.3|184171.3|184246|184156|11
1740508790000|2025-02-25 18:39:50|184236.4|184146.4|184236.4|184146.4|184236.4|184146.4|184236.4|184146.4|1
1740508800000|2025-02-25 18:40:00|184229.8|184139.8|184242.8|184152.8|184245.8|184155.8|184229.8|184139.8|5
1740508810000|2025-02-25 18:40:10|184249.3|184159.3|184249.3|184159.3|184249.3|184159.3|184249.3|184159.3|1
1740508820000|2025-02-25 18:40:20|184257|184167|184242.2|184152.2|184257|184167|184242.2|184152.2|5
1740508830000|2025-02-25 18:40:30|184248.3|184158.3|184240.6|184150.6|184248.3|184158.3|184240.6|184150.6|2
1740508840000|2025-02-25 18:40:40|184247.3|184157.3|184249.4|184159.4|184249.4|184159.4|184225.1|184135.1|9
1740508850000|2025-02-25 18:40:50|184244.3|184154.3|184238.1|184148.1|184245.2|184155.2|184237.9|184147.9|7
1740508860000|2025-02-25 18:41:00|184244.7|184154.7|184246.1|184156.1|184252.8|184162.8|184240.5|184150.5|7
1740508880000|2025-02-25 18:41:20|184239.9|184149.9|184238.4|184148.4|184244.6|184154.6|184238.2|184148.2|4
1740508890000|2025-02-25 18:41:30|184245.1|184155.1|184247.3|184157.3|184247.3|184157.3|184231.6|184141.6|9
1740508900000|2025-02-25 18:41:40|184240.7|184150.7|184243.4|184153.4|184249.1|184159.1|184239.5|184149.5|6
1740508910000|2025-02-25 18:41:50|184237.5|184147.5|184245.4|184155.4|184250.5|184160.5|184237.3|184147.3|6
1740508920000|2025-02-25 18:42:00|184242.4|184152.4|184236.8|184146.8|184245.6|184155.6|184223.3|184133.3|9
1740508930000|2025-02-25 18:42:10|184231.9|184141.9|184243.1|184153.1|184249.3|184159.3|184231.3|184141.3|8
1740508940000|2025-02-25 18:42:20|184237|184147|184239.2|184149.2|184242.1|184152.1|184230.5|184140.5|6
1740508950000|2025-02-25 18:42:30|184245.5|184155.5|184238.2|184148.2|184245.5|184155.5|184238.2|184148.2|3
1740508960000|2025-02-25 18:42:40|184233.2|184143.2|184244.3|184154.3|184244.3|184154.3|184233.2|184143.2|3
1740508970000|2025-02-25 18:42:50|184244.9|184154.9|184238.1|184148.1|184244.9|184154.9|184232.8|184142.8|4
1740508980000|2025-02-25 18:43:00|184243.6|184153.6|184222.5|184132.5|184243.6|184153.6|184222.5|184132.5|9
1740508990000|2025-02-25 18:43:10|184226.7|184136.7|184229.6|184139.6|184229.6|184139.6|184216.9|184126.9|9
1740509000000|2025-02-25 18:43:20|184223.3|184133.3|184226|184136|184227.9|184137.9|184213.8|184123.8|10
1740509010000|2025-02-25 18:43:30|184219.4|184129.4|184226.3|184136.3|184227.3|184137.3|184217.8|184127.8|6
1740509020000|2025-02-25 18:43:40|184220.2|184130.2|184220.2|184130.2|184220.2|184130.2|184220.2|184130.2|1
1740509030000|2025-02-25 18:43:50|184227.3|184137.3|184243.1|184153.1|184247.9|184157.9|184227.3|184137.3|9
1740509040000|2025-02-25 18:44:00|184239.5|184149.5|184240.9|184150.9|184246.5|184156.5|184239.5|184149.5|3
1740509050000|2025-02-25 18:44:10|184234.7|184144.7|184233.4|184143.4|184241.4|184151.4|184233|184143|9
1740509060000|2025-02-25 18:44:20|184238.8|184148.8|184250.6|184160.6|184254.1|184164.1|184238.8|184148.8|14
1740509070000|2025-02-25 18:44:30|184243.8|184153.8|184237.7|184147.7|184243.8|184153.8|184237.7|184147.7|2
1740509080000|2025-02-25 18:44:40|184246.1|184156.1|184242.9|184152.9|184249.7|184159.7|184242.9|184152.9|3
1740509090000|2025-02-25 18:44:50|184249.6|184159.6|184245.3|184155.3|184249.6|184159.6|184239|184149|11
1740509100000|2025-02-25 18:45:00|184243.7|184153.7|184257.5|184167.5|184268.8|184178.8|184243.7|184153.7|8
1740509110000|2025-02-25 18:45:10|184265.6|184175.6|184247|184157|184270.6|184180.6|184241.2|184151.2|10
1740509120000|2025-02-25 18:45:20|184248.4|184158.4|184238.8|184148.8|184248.4|184158.4|184238.8|184148.8|5
1740509130000|2025-02-25 18:45:30|184244.9|184154.9|184239.4|184149.4|184244.9|184154.9|184231.3|184141.3|7
1740509140000|2025-02-25 18:45:40|184232.5|184142.5|184238.5|184148.5|184239.5|184149.5|184232.5|184142.5|3
1740509150000|2025-02-25 18:45:50|184230.9|184140.9|184229.9|184139.9|184230.9|184140.9|184224|184134|3
1740509160000|2025-02-25 18:46:00|184236.6|184146.6|184238.7|184148.7|184246.2|184156.2|184236.6|184146.6|5
1740509170000|2025-02-25 18:46:10|184244.7|184154.7|184247.3|184157.3|184253.2|184163.2|184238.2|184148.2|8
1740509180000|2025-02-25 18:46:20|184240.2|184150.2|184241.7|184151.7|184247.3|184157.3|184233.8|184143.8|6
1740509190000|2025-02-25 18:46:30|184244.8|184154.8|184260.8|184170.8|184260.8|184170.8|184238.1|184148.1|7
1740509200000|2025-02-25 18:46:40|184254.6|184164.6|184249.9|184159.9|184260.9|184170.9|184249.9|184159.9|4
1740509210000|2025-02-25 18:46:50|184243.7|184153.7|184240.4|184150.4|184243.7|184153.7|184233.1|184143.1|4
1740509220000|2025-02-25 18:47:00|184217.8|184087.8|184204.2|184114.2|184229.8|184114.7|184204.2|184077.7|10
1740509230000|2025-02-25 18:47:10|184196.8|184106.8|184199.4|184109.4|184211.2|184121.2|184196.8|184106.8|9
1740509240000|2025-02-25 18:47:20|184198.8|184108.8|184181.8|184091.8|184198.8|184108.8|184174.4|184084.4|7
1740509250000|2025-02-25 18:47:30|184175.5|184085.5|184175.6|184085.6|184175.6|184085.6|184169.6|184079.6|3
1740509260000|2025-02-25 18:47:40|184167.3|184077.3|184171.2|184081.2|184178.1|184088.1|184160.9|184070.9|5
1740509270000|2025-02-25 18:47:50|184177.9|184087.9|184177.9|184087.9|184177.9|184087.9|184177.9|184087.9|1
1740509280000|2025-02-25 18:48:00|184185.1|184095.1|184191.5|184101.5|184191.5|184101.5|184185.1|184095.1|2
1740509290000|2025-02-25 18:48:10|184197.8|184107.8|184204.2|184114.2|184204.2|184114.2|184197.8|184107.8|3
1740509300000|2025-02-25 18:48:20|184193.9|184103.9|184203.4|184113.4|184203.4|184113.4|184193.9|184103.9|3
1740509310000|2025-02-25 18:48:30|184191.4|184101.4|184208.3|184118.3|184208.3|184118.3|184181.1|184091.1|12
1740509320000|2025-02-25 18:48:40|184214.5|184124.5|184218.6|184128.6|184218.6|184128.6|184207.4|184117.4|9
1740509330000|2025-02-25 18:48:50|184224.7|184134.7|184217.5|184127.5|184224.7|184134.7|184217.5|184127.5|2
1740509340000|2025-02-25 18:49:00|184210.7|184120.7|184201.6|184111.6|184224.6|184134.6|184201.6|184111.6|7
1740509350000|2025-02-25 18:49:10|184207.7|184117.7|184207.7|184117.7|184207.7|184117.7|184207.7|184117.7|1
1740509360000|2025-02-25 18:49:20|184214.2|184124.2|184211.8|184121.8|184217.2|184127.2|184202.6|184112.6|5
1740509370000|2025-02-25 18:49:30|184218.5|184128.5|184216.2|184126.2|184218.5|184128.5|184204.8|184114.8|5
1740509380000|2025-02-25 18:49:40|184205.8|184115.8|184215.5|184125.5|184215.5|184125.5|184202.4|184112.4|5
1740509390000|2025-02-25 18:49:50|184221.6|184131.6|184217.3|184127.3|184221.6|184131.6|184210.7|184120.7|9
1740509400000|2025-02-25 18:50:00|184203.8|184113.8|184221.2|184131.2|184221.2|184131.2|184197.3|184107.3|8
1740509410000|2025-02-25 18:50:10|184229.9|184139.9|184237.9|184147.9|184237.9|184147.9|184229.9|184139.9|4
1740509420000|2025-02-25 18:50:20|184244|184154|184237.6|184147.6|184244|184154|184237.6|184147.6|2
1740509430000|2025-02-25 18:50:30|184245|184155|184251|184161|184263.1|184173.1|184240.2|184150.2|8
1740509440000|2025-02-25 18:50:40|184257.9|184167.9|184245.2|184155.2|184257.9|184167.9|184245.2|184155.2|3
1740509450000|2025-02-25 18:50:50|184238.6|184148.6|184241.3|184151.3|184247.4|184157.4|184237.2|184147.2|7
1740509460000|2025-02-25 18:51:00|184247.3|184157.3|184239.8|184149.8|184247.3|184157.3|184239.8|184149.8|4
1740509470000|2025-02-25 18:51:10|184245.5|184155.5|184252.2|184162.2|184252.2|184162.2|184245.5|184155.5|2
1740509490000|2025-02-25 18:51:30|184245.7|184155.7|184245.7|184155.7|184245.7|184155.7|184245.7|184155.7|1
1740509500000|2025-02-25 18:51:40|184227.4|184097.4|184216.2|184086.2|184227.4|184097.4|184216.2|184086.2|6
1740509510000|2025-02-25 18:51:50|184196.4|184106.4|184207.5|184117.5|184211.8|184121.8|184192.4|184102.4|12
1740509520000|2025-02-25 18:52:00|184192.7|184102.7|184203.4|184113.4|184210|184120|184192.7|184102.7|6
1740509530000|2025-02-25 18:52:10|184196.2|184106.2|184194.1|184104.1|184208.5|184118.5|184194.1|184104.1|8
1740509540000|2025-02-25 18:52:20|184186.5|184096.5|184182.8|184092.8|184199.4|184109.4|184175.8|184085.8|11
1740509550000|2025-02-25 18:52:30|184174.8|184084.8|184176.1|184086.1|184184.1|184094.1|184171.1|184081.1|7
1740509560000|2025-02-25 18:52:40|184163|184073|184176.8|184086.8|184176.8|184086.8|184163|184073|5
1740509570000|2025-02-25 18:52:50|184169.2|184079.2|184169.8|184079.8|184169.8|184079.8|184169|184079|3
1740509580000|2025-02-25 18:53:00|184160.7|184070.7|184160.7|184070.7|184160.7|184070.7|184160.7|184070.7|1
1740509590000|2025-02-25 18:53:10|184168.5|184078.5|184168.5|184078.5|184168.5|184078.5|184161.4|184071.4|3
1740509600000|2025-02-25 18:53:20|184158.9|184068.9|184166.3|184076.3|184166.3|184076.3|184158.9|184068.9|3
1740509610000|2025-02-25 18:53:30|184172.7|184082.7|184147.8|184057.8|184172.7|184082.7|184147.3|184057.3|6
1740509640000|2025-02-25 18:54:00|184159.4|184069.4|184159.4|184069.4|184159.4|184069.4|184159.4|184069.4|1
1740509650000|2025-02-25 18:54:10|184151.8|184061.8|184152.2|184062.2|184152.2|184062.2|184145.4|184055.4|3
1740509660000|2025-02-25 18:54:20|184158.2|184068.2|184156.2|184066.2|184164.6|184074.6|184150.2|184060.2|6
1740509670000|2025-02-25 18:54:30|184162.2|184072.2|184154.9|184064.9|184162.2|184072.2|184154.9|184064.9|2
1740509680000|2025-02-25 18:54:40|184162.3|184072.3|184163|184073|184163|184073|184156.1|184066.1|3
1740509690000|2025-02-25 18:54:50|184169.1|184079.1|184169.1|184079.1|184169.1|184079.1|184169.1|184079.1|1
1740509710000|2025-02-25 18:55:10|184165.9|184075.9|184162.1|184072.1|184165.9|184075.9|184162.1|184072.1|9
1740509720000|2025-02-25 18:55:20|184192.4|184102.4|184199.6|184109.6|184199.6|184109.6|184178.8|184088.8|13
1740509730000|2025-02-25 18:55:30|184194.3|184104.3|184216.7|184126.7|184216.7|184126.7|184193|184103|12
1740509740000|2025-02-25 18:55:40|184214.2|184124.2|184210.9|184120.9|184217.8|184127.8|184210.9|184120.9|3
1740509750000|2025-02-25 18:55:50|184220.5|184130.5|184217.3|184127.3|184225|184135|184214.1|184124.1|9
1740509760000|2025-02-25 18:56:00|184215.6|184125.6|184219.4|184129.4|184224.9|184134.9|184212.8|184122.8|10
1740509770000|2025-02-25 18:56:10|184223.8|184133.8|184223.8|184133.8|184223.8|184133.8|184223.8|184133.8|1
1740509780000|2025-02-25 18:56:20|184233.2|184143.2|184227.7|184137.7|184238.1|184148.1|184227.5|184137.5|10
1740509790000|2025-02-25 18:56:30|184221.4|184131.4|184226.9|184136.9|184234.7|184144.7|184221.4|184131.4|4
1740509800000|2025-02-25 18:56:40|184220.9|184130.9|184220.6|184130.6|184228.1|184138.1|184219.5|184129.5|5
1740509810000|2025-02-25 18:56:50|184219.5|184129.5|184237.7|184147.7|184237.7|184147.7|184219.5|184129.5|5
1740509820000|2025-02-25 18:57:00|184230.4|184140.4|184228.8|184138.8|184237.3|184147.3|184221.7|184131.7|6
1740509830000|2025-02-25 18:57:10|184228.9|184138.9|184228.9|184138.9|184228.9|184138.9|184228.9|184138.9|1
1740509840000|2025-02-25 18:57:20|184235.1|184145.1|184243.9|184153.9|184251.3|184161.3|184235.1|184145.1|9
1740509850000|2025-02-25 18:57:30|184245|184155|184240.7|184150.7|184247.7|184157.7|184240.7|184150.7|4
1740509860000|2025-02-25 18:57:40|184233.2|184143.2|184225.1|184135.1|184237.1|184147.1|184225.1|184135.1|4
1740509870000|2025-02-25 18:57:50|184224.4|184134.4|184225.8|184135.8|184232|184142|184224|184134|10
1740509880000|2025-02-25 18:58:00|184219.2|184129.2|184227|184137|184227|184137|184219.2|184129.2|4
1740509890000|2025-02-25 18:58:10|184224.5|184134.5|184223|184133|184224.5|184134.5|184220.8|184130.8|6
1740509900000|2025-02-25 18:58:20|184220.8|184130.8|184223.8|184133.8|184224|184134|184218.8|184128.8|6
1740509910000|2025-02-25 18:58:30|184227.1|184137.1|184226.9|184136.9|184229.9|184139.9|184224.7|184134.7|5
1740509920000|2025-02-25 18:58:40|184225.1|184135.1|184226.4|184136.4|184227.5|184137.5|184222.5|184132.5|8
1740509930000|2025-02-25 18:58:50|184225.3|184135.3|184226.9|184136.9|184226.9|184136.9|184225.3|184135.3|2
1740509940000|2025-02-25 18:59:00|184229.3|184139.3|184227.5|184137.5|184229.8|184139.8|184220.7|184130.7|11
1740509950000|2025-02-25 18:59:10|184229.3|184139.3|184240.3|184150.3|184240.3|184150.3|184229.3|184139.3|8
1740509960000|2025-02-25 18:59:20|184245|184155|184237.7|184147.7|184245|184155|184237.7|184147.7|12
1740509970000|2025-02-25 18:59:30|184238.5|184148.5|184237.8|184147.8|184242.8|184152.8|184237.8|184147.8|8
1740509980000|2025-02-25 18:59:40|184228.2|184138.2|184226.8|184136.8|184228.8|184138.8|184223|184133|19
1740509990000|2025-02-25 18:59:50|184228.8|184138.8|184227.1|184137.1|184228.8|184138.8|184226|184136|3
1740510000000|2025-02-25 19:00:00|184225.2|184135.2|184228.5|184138.5|184235.3|184145.3|184225.2|184135.2|17
1740510010000|2025-02-25 19:00:10|184231.8|184141.8|184227|184137|184231.8|184141.8|184224.6|184134.6|14
1740510020000|2025-02-25 19:00:20|184225.9|184135.9|184229|184139|184229|184139|184219|184129|25
1740510030000|2025-02-25 19:00:30|184227.9|184137.9|184219.2|184129.2|184227.9|184137.9|184207.2|184117.2|30
1740510040000|2025-02-25 19:00:40|184222.8|184132.8|184212.1|184122.1|184224.3|184134.3|184208.6|184118.6|24
1740510050000|2025-02-25 19:00:50|184214.5|184124.5|184227.2|184137.2|184228.5|184138.5|184214.5|184124.5|16
1740510060000|2025-02-25 19:01:00|184226.4|184136.4|184216.2|184126.2|184226.4|184136.4|184214.6|184124.6|11
1740510070000|2025-02-25 19:01:10|184217.3|184127.3|184216.5|184126.5|184224.2|184134.2|184205.9|184115.9|19
1740510080000|2025-02-25 19:01:20|184216.4|184126.4|184228.1|184138.1|184235.2|184145.2|184216.4|184126.4|14
1740510090000|2025-02-25 19:01:30|184229.8|184139.8|184231.5|184141.5|184233.2|184143.2|184227.4|184137.4|11
1740510100000|2025-02-25 19:01:40|184233.1|184143.1|184234.6|184144.6|184235.7|184145.7|184232.3|184142.3|8
1740510110000|2025-02-25 19:01:50|184233|184143|184236.1|184146.1|184238.3|184148.3|184233|184143|7
1740510120000|2025-02-25 19:02:00|184234.8|184144.8|184232.5|184142.5|184236.4|184146.4|184232.5|184142.5|5
1740510130000|2025-02-25 19:02:10|184229.8|184139.8|184232.8|184142.8|184240.2|184150.2|184226|184136|9
1740510140000|2025-02-25 19:02:20|184226.6|184136.6|184232.9|184142.9|184232.9|184142.9|184226.6|184136.6|2
1740510150000|2025-02-25 19:02:30|184226.3|184136.3|184226.3|184136.3|184226.3|184136.3|184226.3|184136.3|1
1740510160000|2025-02-25 19:02:40|184219.3|184129.3|184211.6|184121.6|184228.2|184138.2|184204.2|184114.2|13
1740510170000|2025-02-25 19:02:50|184211|184121|184214.3|184124.3|184216.6|184126.6|184205.4|184115.4|22
1740510180000|2025-02-25 19:03:00|184207.9|184117.9|184201.7|184111.7|184214.2|184124.2|184199.6|184109.6|24
1740510190000|2025-02-25 19:03:10|184207.7|184117.7|184210.4|184120.4|184218.4|184128.4|184199.5|184109.5|13
1740510200000|2025-02-25 19:03:20|184216.4|184126.4|184201.6|184111.6|184216.4|184126.4|184201.6|184111.6|9
1740510210000|2025-02-25 19:03:30|184214.7|184124.7|184190.9|184100.9|184218.5|184128.5|184182.8|184092.8|21
1740510220000|2025-02-25 19:03:40|184197.9|184107.9|184193.5|184103.5|184209.4|184119.4|184185.5|184095.5|20
1740510230000|2025-02-25 19:03:50|184186.3|184096.3|184207.2|184117.2|184214.2|184124.2|184186.3|184096.3|15
1740510240000|2025-02-25 19:04:00|184213.2|184123.2|184219.2|184129.2|184219.2|184129.2|184207.2|184117.2|4
1740510250000|2025-02-25 19:04:10|184213.4|184123.4|184212.8|184122.8|184219.4|184129.4|184212.8|184122.8|3
1740510260000|2025-02-25 19:04:20|184213.6|184123.6|184212.5|184122.5|184221|184131|184210.8|184120.8|11
1740510270000|2025-02-25 19:04:30|184209.9|184119.9|184217.2|184127.2|184223.3|184133.3|184208.1|184118.1|12
1740510280000|2025-02-25 19:04:40|184210.5|184120.5|184215.1|184125.1|184224.8|184134.8|184210.5|184120.5|6
1740510290000|2025-02-25 19:04:50|184221.1|184131.1|184221.3|184131.3|184229.3|184139.3|184221|184131|6
1740510300000|2025-02-25 19:05:00|184228.7|184138.7|184217.7|184127.7|184231.6|184141.6|184217.7|184127.7|12
1740510310000|2025-02-25 19:05:10|184224.5|184134.5|184224|184134|184230.5|184140.5|184224|184134|3
1740510320000|2025-02-25 19:05:20|184232.6|184142.6|184232.1|184142.1|184232.7|184142.7|184225|184135|5
1740510330000|2025-02-25 19:05:30|184226.4|184136.4|184224.4|184134.4|184234.4|184144.4|184217.4|184127.4|10
1740510340000|2025-02-25 19:05:40|184230.3|184140.3|184229.5|184139.5|184236.2|184146.2|184226.5|184136.5|7
1740510350000|2025-02-25 19:05:50|184236.8|184146.8|184257.1|184167.1|184264.7|184174.7|184227|184137|14
1740510360000|2025-02-25 19:06:00|184268.2|184178.2|184259.9|184169.9|184268.2|184178.2|184254.2|184164.2|17
1740510370000|2025-02-25 19:06:10|184266.6|184176.6|184261.6|184171.6|184270.2|184180.2|184257.4|184167.4|9
1740510380000|2025-02-25 19:06:20|184272.1|184182.1|184284.5|184194.5|184288.9|184198.9|184263.2|184173.2|16
1740510390000|2025-02-25 19:06:30|184278.2|184188.2|184271.3|184181.3|184283.8|184193.8|184265.2|184175.2|11
1740510400000|2025-02-25 19:06:40|184271|184181|184274|184184|184277.8|184187.8|184267.6|184177.6|12
1740510410000|2025-02-25 19:06:50|184291.2|184201.2|184299.3|184209.3|184307.1|184217.1|184291.2|184201.2|12
1740510420000|2025-02-25 19:07:00|184308.7|184218.7|184333.8|184243.8|184333.8|184243.8|184308.7|184218.7|11
1740510430000|2025-02-25 19:07:10|184325.4|184235.4|184322.3|184232.3|184335.1|184245.1|184318.8|184228.8|6
1740510440000|2025-02-25 19:07:20|184315.6|184225.6|184324.2|184234.2|184325.5|184235.5|184315.6|184225.6|4
1740510450000|2025-02-25 19:07:30|184317.9|184227.9|184283.9|184193.9|184325|184235|184280.8|184190.8|16
1740510460000|2025-02-25 19:07:40|184278.1|184188.1|184280.5|184190.5|184285.5|184195.5|184275.7|184185.7|10
1740510470000|2025-02-25 19:07:50|184285.7|184195.7|184285.9|184195.9|184285.9|184195.9|184280.5|184190.5|3
1740510480000|2025-02-25 19:08:00|184279.3|184189.3|184280.3|184190.3|184286|184196|184268.2|184178.2|11
1740510490000|2025-02-25 19:08:10|184286.8|184196.8|184283.2|184193.2|184286.8|184196.8|184271.7|184181.7|5
1740510500000|2025-02-25 19:08:20|184277.6|184187.6|184284.8|184194.8|184289.6|184199.6|184276|184186|8
1740510510000|2025-02-25 19:08:30|184290.3|184200.3|184290.3|184200.3|184290.3|184200.3|184290.3|184200.3|1
1740510520000|2025-02-25 19:08:40|184295.8|184205.8|184291.8|184201.8|184295.8|184205.8|184280.5|184190.5|6
1740510530000|2025-02-25 19:08:50|184285.2|184195.2|184303.6|184213.6|184306.7|184216.7|184285.2|184195.2|9
1740510540000|2025-02-25 19:09:00|184311.1|184221.1|184305.6|184215.6|184311.1|184221.1|184298.9|184208.9|4
1740510550000|2025-02-25 19:09:10|184311.6|184221.6|184326.8|184236.8|184326.8|184236.8|184302.4|184212.4|12
1740510560000|2025-02-25 19:09:20|184326.9|184236.9|184324.8|184234.8|184326.9|184236.9|184316.1|184226.1|8
1740510570000|2025-02-25 19:09:30|184318.3|184228.3|184321|184231|184325.3|184235.3|184312.3|184222.3|6
1740510580000|2025-02-25 19:09:40|184313.8|184223.8|184321.1|184231.1|184321.1|184231.1|184313.8|184223.8|2
1740510590000|2025-02-25 19:09:50|184327.2|184237.2|184320.9|184230.9|184327.2|184237.2|184320.9|184230.9|2
